Loncin Motor Company Ltd (603766) Exchange: SHG
Data as of July 11, 2025
$13.07 ($-0.09) -0.68%
Loncin Motor Company Ltd - Daily Information
Click for more stock information on Loncin Motor Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.09 |
| Previous Close | $13.07 |
| High | $13.12 |
| Low | $12.75 |
| Adjusted Open | $13.09 |
| Previous Adjusted Close | $13.07 |
| Adjusted High | $13.12 |
| Adjusted Low | $12.75 |
About Loncin Motor Company Ltd (603766)
Loncin Motor Co., Ltd. is principally engaged in the research, development, manufacture and distribution of motorcycles, motorcycle engines and general power machinery products. The Company primarily provides motorcycles, motorcycle engines, general gasoline engines and terminal products, such as power generator sets, agricultural machinery and landscape machinery, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Loncin Motor Company Ltd (603766)
Historical Stock Data for Loncin Motor Company Ltd (603766)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $13.09 | $13.12 | $12.75 | $13.07 | $13.07 | 29,030,670 |
| 2025-05-29 | $13.10 | $13.40 | $13.03 | $13.16 | $13.16 | 24,012,550 |
| 2025-05-28 | $12.90 | $13.29 | $12.85 | $13.05 | $13.05 | 31,959,000 |
| 2025-05-27 | $13.06 | $13.18 | $12.79 | $12.82 | $12.82 | 15,748,560 |
| 2025-05-26 | $13.18 | $13.18 | $12.81 | $13.04 | $13.04 | 18,301,630 |
| 2025-05-23 | $13.11 | $13.31 | $13.05 | $13.13 | $13.13 | 19,018,050 |
| 2025-05-22 | $12.90 | $13.22 | $12.85 | $13.16 | $13.16 | 22,394,900 |
| 2025-05-21 | $12.95 | $13.23 | $12.89 | $12.94 | $12.94 | 22,939,650 |
| 2025-05-20 | $13.33 | $13.49 | $12.76 | $12.95 | $12.95 | 45,935,950 |
| 2025-05-19 | $13.06 | $13.38 | $12.96 | $13.33 | $13.33 | 36,471,080 |
| 2025-05-16 | $13.00 | $13.21 | $12.93 | $13.02 | $13.02 | 31,299,650 |
| 2025-05-15 | $13.15 | $13.17 | $12.79 | $13.00 | $13.00 | 16,223,550 |
| 2025-05-14 | $12.83 | $13.22 | $12.71 | $13.12 | $13.12 | 27,593,860 |
| 2025-05-13 | $13.11 | $13.30 | $12.85 | $12.89 | $12.89 | 33,112,670 |
| 2025-05-12 | $13.16 | $13.43 | $12.97 | $13.00 | $13.00 | 32,352,160 |
| 2025-05-09 | $13.21 | $13.45 | $13.11 | $13.16 | $13.16 | 15,415,790 |
| 2025-05-08 | $13.10 | $13.30 | $12.95 | $13.21 | $13.21 | 21,661,550 |
| 2025-05-07 | $13.20 | $13.50 | $13.01 | $13.15 | $13.15 | 35,532,130 |
| 2025-05-06 | $12.61 | $13.15 | $12.50 | $13.05 | $13.05 | 44,976,580 |
| 2025-04-30 | $12.49 | $12.70 | $12.40 | $12.45 | $12.45 | 25,846,720 |
| 2025-04-29 | $12.60 | $13.03 | $12.39 | $12.46 | $12.46 | 30,853,340 |
| 2025-04-28 | $12.66 | $12.82 | $12.44 | $12.56 | $12.56 | 23,117,480 |
| 2025-04-25 | $12.73 | $12.80 | $12.56 | $12.61 | $12.61 | 17,386,600 |
| 2025-04-24 | $12.82 | $13.03 | $12.60 | $12.76 | $12.76 | 22,006,480 |
| 2025-04-23 | $12.70 | $13.00 | $12.66 | $12.88 | $12.88 | 28,091,150 |
| 2025-04-22 | $12.64 | $13.06 | $12.57 | $12.74 | $12.74 | 32,102,700 |
| 2025-04-21 | $11.90 | $12.91 | $11.80 | $12.73 | $12.73 | 47,744,190 |
| 2025-04-18 | $11.60 | $11.91 | $11.52 | $11.87 | $11.87 | 34,018,100 |
| 2025-04-17 | $11.61 | $11.83 | $11.58 | $11.61 | $11.61 | 24,649,440 |
| 2025-04-16 | $11.89 | $12.01 | $11.57 | $11.72 | $11.72 | 43,153,270 |
| 2025-04-15 | $12.25 | $12.26 | $11.71 | $11.91 | $11.91 | 74,577,800 |
| 2025-04-14 | $11.35 | $12.32 | $11.12 | $12.32 | $12.32 | 81,276,180 |
| 2025-04-11 | $10.96 | $11.28 | $10.85 | $11.20 | $11.20 | 37,363,950 |
| 2025-04-10 | $10.69 | $11.12 | $10.69 | $11.03 | $11.03 | 59,190,080 |
| 2025-04-09 | $9.40 | $10.36 | $9.22 | $10.11 | $10.11 | 53,499,660 |
| 2025-04-08 | $10.05 | $10.25 | $9.43 | $9.63 | $9.63 | 54,063,270 |
| 2025-04-07 | $10.25 | $10.55 | $9.86 | $9.97 | $9.97 | 59,719,970 |
| 2025-04-03 | $11.29 | $11.48 | $10.92 | $10.96 | $10.96 | 44,802,350 |
| 2025-04-02 | $11.45 | $11.77 | $11.34 | $11.52 | $11.52 | 38,377,580 |
| 2025-04-01 | $11.55 | $11.65 | $11.13 | $11.15 | $11.15 | 39,075,160 |
| 2025-03-31 | $11.33 | $11.65 | $11.26 | $11.55 | $11.55 | 35,099,720 |
| 2025-03-28 | $11.30 | $11.64 | $11.15 | $11.41 | $11.41 | 26,973,210 |
| 2025-03-27 | $11.25 | $11.38 | $11.17 | $11.30 | $11.30 | 21,732,230 |
| 2025-03-26 | $10.97 | $11.29 | $10.81 | $11.26 | $11.26 | 35,415,150 |
| 2025-03-25 | $11.13 | $11.25 | $10.93 | $11.01 | $11.01 | 28,553,650 |
| 2025-03-24 | $10.60 | $11.31 | $10.54 | $11.08 | $11.08 | 54,264,230 |
| 2025-03-21 | $11.06 | $11.06 | $10.61 | $10.67 | $10.67 | 27,912,250 |
| 2025-03-20 | $10.98 | $11.23 | $10.85 | $11.09 | $11.09 | 27,215,510 |
| 2025-03-19 | $11.01 | $11.11 | $10.79 | $11.00 | $11.00 | 32,117,340 |
| 2025-03-18 | $10.68 | $11.14 | $10.60 | $11.05 | $11.05 | 70,272,000 |
| 2025-03-17 | $10.30 | $10.70 | $9.96 | $10.55 | $10.55 | 58,018,160 |
| 2025-03-14 | $9.85 | $10.08 | $9.80 | $10.07 | $10.07 | 27,469,670 |
| 2025-03-13 | $9.95 | $9.96 | $9.60 | $9.86 | $9.86 | 31,259,530 |
| 2025-03-12 | $9.90 | $10.05 | $9.75 | $9.94 | $9.94 | 24,670,230 |
| 2025-03-11 | $9.88 | $9.95 | $9.68 | $9.88 | $9.88 | 31,624,200 |
| 2025-03-10 | $10.31 | $10.50 | $9.79 | $9.92 | $9.92 | 49,912,130 |
| 2025-03-07 | $10.46 | $10.57 | $10.23 | $10.29 | $10.29 | 21,809,750 |
| 2025-03-06 | $10.41 | $10.53 | $10.25 | $10.46 | $10.46 | 26,456,430 |
| 2025-03-05 | $10.47 | $10.68 | $10.23 | $10.34 | $10.34 | 26,676,100 |
| 2025-03-04 | $10.27 | $10.66 | $10.24 | $10.47 | $10.47 | 20,915,800 |
| 2025-03-03 | $10.66 | $10.74 | $10.28 | $10.32 | $10.32 | 41,601,660 |
| 2025-02-28 | $10.92 | $10.93 | $10.60 | $10.67 | $10.67 | 28,058,830 |
| 2025-02-27 | $10.85 | $11.08 | $10.81 | $10.92 | $10.92 | 24,535,800 |
| 2025-02-26 | $10.91 | $10.95 | $10.65 | $10.85 | $10.85 | 29,322,520 |
| 2025-02-25 | $10.87 | $11.12 | $10.71 | $10.85 | $10.85 | 39,578,000 |
| 2025-02-24 | $12.00 | $12.01 | $11.00 | $11.10 | $11.10 | 65,932,870 |
| 2025-02-20 | $10.80 | $11.49 | $10.75 | $11.37 | $11.37 | 45,676,560 |
| 2025-02-19 | $10.95 | $11.08 | $10.74 | $10.82 | $10.82 | 44,226,250 |
| 2025-02-18 | $11.44 | $11.45 | $10.91 | $11.07 | $11.07 | 40,433,480 |
| 2025-02-17 | $11.17 | $11.60 | $11.14 | $11.44 | $11.44 | 75,869,530 |
| 2025-02-14 | $10.43 | $11.05 | $10.25 | $11.02 | $11.02 | 54,613,590 |
| 2025-02-13 | $10.40 | $10.86 | $10.20 | $10.23 | $10.23 | 53,722,580 |
| 2025-02-12 | $10.21 | $10.41 | $10.11 | $10.39 | $10.39 | 24,429,720 |
| 2025-02-11 | $9.72 | $10.50 | $9.64 | $10.24 | $10.24 | 50,177,950 |
| 2025-02-10 | $9.90 | $9.90 | $9.62 | $9.68 | $9.68 | 29,244,750 |
| 2025-02-07 | $9.94 | $9.99 | $9.70 | $9.91 | $9.91 | 32,754,400 |
| 2025-02-06 | $9.88 | $9.98 | $9.74 | $9.93 | $9.93 | 27,867,550 |
| 2025-02-05 | $10.18 | $10.23 | $9.75 | $9.92 | $9.92 | 26,908,100 |
| 2025-01-27 | $10.08 | $10.28 | $9.98 | $10.15 | $10.15 | 39,414,100 |
| 2025-01-24 | $9.95 | $10.36 | $9.94 | $10.09 | $10.09 | 30,851,280 |
| 2025-01-23 | $9.87 | $10.28 | $9.73 | $9.93 | $9.93 | 58,816,360 |
| 2025-01-22 | $9.41 | $9.49 | $9.27 | $9.47 | $9.47 | 17,047,200 |
| 2025-01-21 | $9.42 | $9.55 | $9.26 | $9.43 | $9.43 | 21,366,410 |
| 2025-01-20 | $9.31 | $9.61 | $9.30 | $9.38 | $9.38 | 33,596,980 |
| 2025-01-17 | $9.02 | $9.28 | $8.92 | $9.21 | $9.21 | 32,725,090 |
| 2025-01-16 | $8.74 | $9.15 | $8.68 | $9.02 | $9.02 | 37,520,640 |
| 2025-01-15 | $8.74 | $8.79 | $8.53 | $8.70 | $8.70 | 20,744,450 |
| 2025-01-14 | $8.47 | $8.80 | $8.33 | $8.78 | $8.78 | 25,829,750 |
| 2025-01-13 | $8.49 | $8.59 | $8.27 | $8.47 | $8.47 | 24,003,800 |
| 2025-01-09 | $8.70 | $8.90 | $8.63 | $8.72 | $8.72 | 19,787,250 |
| 2025-01-08 | $8.83 | $8.85 | $8.38 | $8.78 | $8.78 | 44,152,850 |
| 2025-01-07 | $8.57 | $8.90 | $8.51 | $8.85 | $8.85 | 39,024,750 |
| 2025-01-06 | $8.27 | $8.77 | $8.16 | $8.57 | $8.57 | 48,063,370 |
| 2025-01-03 | $8.28 | $8.50 | $8.15 | $8.27 | $8.27 | 43,959,820 |
| 2025-01-02 | $9.09 | $9.09 | $8.23 | $8.30 | $8.30 | 55,366,910 |
| 2024-12-31 | $9.19 | $9.40 | $9.01 | $9.10 | $9.10 | 42,710,850 |
| 2024-12-30 | $8.62 | $9.22 | $8.46 | $9.16 | $9.16 | 67,852,390 |
| 2024-12-27 | $8.30 | $8.59 | $8.27 | $8.55 | $8.55 | 37,174,700 |
| 2024-12-26 | $8.12 | $8.32 | $8.07 | $8.28 | $8.28 | 22,401,570 |
| 2024-12-25 | $8.26 | $8.29 | $7.98 | $8.11 | $8.11 | 20,810,250 |
| 2024-12-24 | $8.19 | $8.27 | $8.10 | $8.19 | $8.19 | 21,377,200 |
| 2024-12-23 | $8.43 | $8.57 | $8.12 | $8.16 | $8.16 | 27,758,450 |
| 2024-12-20 | $8.59 | $8.65 | $8.29 | $8.43 | $8.43 | 40,434,250 |
| 2024-12-19 | $8.15 | $8.59 | $8.15 | $8.57 | $8.57 | 46,628,790 |
| 2024-12-18 | $7.78 | $8.43 | $7.77 | $8.25 | $8.25 | 56,105,930 |
| 2024-12-17 | $7.76 | $7.88 | $7.74 | $7.76 | $7.76 | 16,266,900 |
| 2024-12-16 | $7.89 | $8.02 | $7.72 | $7.76 | $7.76 | 19,558,300 |
| 2024-12-13 | $8.02 | $8.20 | $7.88 | $7.90 | $7.90 | 23,033,570 |
| 2024-12-12 | $7.87 | $8.19 | $7.66 | $8.11 | $8.11 | 32,604,120 |
| 2024-12-11 | $7.74 | $7.93 | $7.72 | $7.87 | $7.87 | 22,641,450 |
| 2024-12-10 | $7.88 | $7.92 | $7.72 | $7.75 | $7.75 | 22,134,940 |
| 2024-12-09 | $7.81 | $7.89 | $7.70 | $7.74 | $7.74 | 18,190,490 |
| 2024-12-06 | $7.77 | $7.88 | $7.64 | $7.79 | $7.79 | 20,709,500 |
| 2024-12-05 | $7.68 | $7.78 | $7.56 | $7.76 | $7.76 | 27,398,220 |
| 2024-12-04 | $7.80 | $7.86 | $7.62 | $7.68 | $7.68 | 23,554,440 |
| 2024-12-03 | $7.99 | $8.05 | $7.77 | $7.85 | $7.85 | 24,926,040 |
| 2024-12-02 | $7.85 | $8.01 | $7.80 | $7.99 | $7.99 | 21,854,260 |
| 2024-11-29 | $8.06 | $8.13 | $7.85 | $7.86 | $7.86 | 34,995,280 |
| 2024-11-28 | $8.13 | $8.33 | $8.01 | $8.03 | $8.03 | 26,357,950 |
| 2024-11-27 | $8.41 | $8.46 | $7.89 | $8.21 | $8.21 | 40,914,990 |
| 2024-11-26 | $8.16 | $8.32 | $8.02 | $8.24 | $8.24 | 31,994,640 |
| 2024-11-25 | $8.00 | $8.28 | $7.60 | $8.16 | $8.16 | 47,631,800 |
| 2024-11-22 | $7.99 | $8.25 | $7.80 | $7.85 | $7.85 | 36,923,250 |
| 2024-11-21 | $7.81 | $7.99 | $7.75 | $7.99 | $7.99 | 26,515,530 |
| 2024-11-20 | $7.88 | $7.95 | $7.69 | $7.78 | $7.78 | 27,138,450 |
| 2024-11-19 | $7.95 | $8.04 | $7.77 | $7.88 | $7.88 | 31,548,500 |
| 2024-11-18 | $8.17 | $8.21 | $7.80 | $7.88 | $7.88 | 32,494,550 |
| 2024-11-15 | $8.40 | $8.48 | $8.06 | $8.09 | $8.09 | 28,953,900 |
| 2024-11-14 | $8.66 | $8.77 | $8.42 | $8.43 | $8.43 | 28,611,200 |
| 2024-11-13 | $8.44 | $8.68 | $8.36 | $8.66 | $8.66 | 33,213,750 |
| 2024-11-12 | $8.50 | $8.66 | $8.41 | $8.48 | $8.48 | 33,238,950 |
| 2024-11-11 | $8.17 | $8.59 | $8.09 | $8.47 | $8.47 | 48,509,240 |
| 2024-11-08 | $8.12 | $8.26 | $8.08 | $8.17 | $8.17 | 30,312,670 |
| 2024-11-07 | $8.11 | $8.20 | $8.00 | $8.11 | $8.11 | 38,020,620 |
| 2024-11-06 | $8.17 | $8.38 | $8.17 | $8.24 | $8.24 | 49,534,600 |
| 2024-11-05 | $8.12 | $8.26 | $8.00 | $8.10 | $8.10 | 30,017,250 |
| 2024-11-04 | $8.00 | $8.20 | $7.99 | $8.19 | $8.19 | 19,441,900 |
| 2024-11-01 | $8.40 | $8.40 | $7.92 | $7.99 | $7.99 | 29,302,740 |
| 2024-10-31 | $8.38 | $8.38 | $8.13 | $8.17 | $8.17 | 34,764,900 |
| 2024-10-30 | $8.74 | $8.74 | $8.28 | $8.38 | $8.38 | 43,042,500 |
| 2024-10-29 | $8.43 | $8.97 | $8.42 | $8.66 | $8.66 | 50,131,590 |
| 2024-10-28 | $8.24 | $8.35 | $8.10 | $8.34 | $8.34 | 20,888,030 |
| 2024-10-25 | $8.04 | $8.28 | $8.04 | $8.24 | $8.24 | 18,471,430 |
| 2024-10-24 | $8.26 | $8.34 | $8.05 | $8.08 | $8.08 | 23,344,880 |
| 2024-10-23 | $8.15 | $8.46 | $8.12 | $8.34 | $8.34 | 31,170,330 |
| 2024-10-22 | $8.26 | $8.27 | $8.05 | $8.16 | $8.16 | 26,158,640 |
| 2024-10-21 | $8.13 | $8.41 | $8.01 | $8.17 | $8.17 | 35,792,980 |
| 2024-10-18 | $7.75 | $8.26 | $7.74 | $8.12 | $8.12 | 41,425,170 |
| 2024-10-17 | $7.90 | $7.98 | $7.68 | $7.74 | $7.74 | 19,384,240 |
| 2024-10-16 | $7.70 | $7.93 | $7.60 | $7.82 | $7.82 | 18,242,500 |
| 2024-10-15 | $8.01 | $8.01 | $7.70 | $7.73 | $7.73 | 26,549,560 |
| 2024-10-14 | $7.63 | $8.13 | $7.52 | $7.99 | $7.99 | 39,352,060 |
| 2024-10-11 | $8.07 | $8.07 | $7.50 | $7.59 | $7.59 | 29,518,160 |
| 2024-10-10 | $8.16 | $8.42 | $7.92 | $8.07 | $8.07 | 38,605,070 |
| 2024-10-09 | $8.48 | $8.62 | $8.07 | $8.13 | $8.13 | 54,303,250 |
| 2024-10-08 | $8.70 | $8.70 | $8.17 | $8.60 | $8.60 | 81,194,740 |
| 2024-09-30 | $7.81 | $8.05 | $7.45 | $7.91 | $7.91 | 65,382,380 |
| 2024-09-27 | $7.24 | $7.51 | $7.22 | $7.49 | $7.49 | 25,474,720 |
| 2024-09-26 | $7.12 | $7.20 | $7.03 | $7.19 | $7.19 | 27,166,700 |
| 2024-09-25 | $7.05 | $7.35 | $6.96 | $7.12 | $7.12 | 33,504,270 |
| 2024-09-24 | $6.98 | $7.15 | $6.84 | $7.05 | $7.05 | 33,337,120 |
| 2024-09-23 | $6.99 | $7.11 | $6.92 | $6.95 | $6.95 | 20,760,900 |
| 2024-09-20 | $7.01 | $7.06 | $6.90 | $6.99 | $6.99 | 16,091,170 |
| 2024-09-19 | $7.02 | $7.16 | $6.94 | $7.02 | $7.02 | 23,426,750 |
| 2024-09-18 | $6.86 | $7.08 | $6.80 | $7.01 | $7.01 | 30,535,730 |
| 2024-09-13 | $6.85 | $6.95 | $6.76 | $6.88 | $6.88 | 14,439,950 |
| 2024-09-12 | $6.87 | $7.24 | $6.86 | $6.88 | $6.88 | 24,066,740 |
| 2024-09-11 | $6.68 | $6.87 | $6.68 | $6.86 | $6.86 | 12,438,000 |
| 2024-09-10 | $6.69 | $6.76 | $6.61 | $6.73 | $6.73 | 11,164,400 |
| 2024-09-09 | $6.65 | $6.84 | $6.61 | $6.71 | $6.71 | 20,368,450 |
| 2024-09-06 | $6.83 | $6.94 | $6.70 | $6.72 | $6.72 | 14,804,090 |
| 2024-09-05 | $6.77 | $6.92 | $6.70 | $6.83 | $6.83 | 16,785,900 |
| 2024-09-04 | $6.66 | $6.85 | $6.56 | $6.73 | $6.73 | 15,499,050 |
| 2024-09-03 | $6.73 | $6.79 | $6.56 | $6.71 | $6.71 | 20,400,240 |
| 2024-09-02 | $7.09 | $7.09 | $6.73 | $6.76 | $6.76 | 24,584,790 |
| 2024-08-30 | $6.75 | $7.08 | $6.75 | $6.96 | $6.96 | 50,562,440 |
| 2024-08-29 | $6.55 | $6.66 | $6.38 | $6.63 | $6.63 | 23,204,610 |
| 2024-08-28 | $6.20 | $6.67 | $6.19 | $6.48 | $6.48 | 30,638,830 |
| 2024-08-27 | $6.31 | $6.39 | $6.20 | $6.23 | $6.23 | 15,372,800 |
| 2024-08-26 | $6.26 | $6.36 | $6.11 | $6.31 | $6.31 | 22,980,770 |
| 2024-08-23 | $6.35 | $6.47 | $6.16 | $6.21 | $6.21 | 25,875,830 |
| 2024-08-22 | $6.33 | $6.47 | $6.11 | $6.32 | $6.32 | 41,294,110 |
| 2024-08-21 | $5.99 | $6.42 | $5.92 | $6.33 | $6.33 | 50,340,130 |
| 2024-08-20 | $6.13 | $6.14 | $5.88 | $5.92 | $5.92 | 25,128,150 |
| 2024-08-19 | $5.87 | $6.19 | $5.85 | $6.14 | $6.14 | 26,752,170 |
| 2024-08-16 | $5.95 | $6.01 | $5.87 | $5.87 | $5.87 | 16,120,100 |
| 2024-08-15 | $5.98 | $6.06 | $5.93 | $5.98 | $5.98 | 24,815,700 |
| 2024-08-14 | $6.26 | $6.30 | $6.00 | $6.00 | $6.00 | 21,027,100 |
| 2024-08-13 | $6.16 | $6.25 | $6.07 | $6.19 | $6.19 | 15,347,450 |
| 2024-08-12 | $6.33 | $6.36 | $6.13 | $6.21 | $6.21 | 23,675,100 |
| 2024-08-09 | $6.38 | $6.60 | $6.34 | $6.35 | $6.35 | 21,126,750 |
| 2024-08-08 | $6.47 | $6.51 | $6.33 | $6.34 | $6.34 | 21,201,010 |
| 2024-08-07 | $6.45 | $6.58 | $6.41 | $6.42 | $6.42 | 19,530,300 |
| 2024-08-06 | $6.55 | $6.75 | $6.35 | $6.41 | $6.41 | 25,892,950 |
| 2024-08-05 | $6.80 | $6.81 | $6.51 | $6.53 | $6.53 | 34,381,610 |
| 2024-08-02 | $6.73 | $7.00 | $6.63 | $6.80 | $6.80 | 37,229,800 |
| 2024-08-01 | $6.65 | $6.80 | $6.61 | $6.75 | $6.75 | 25,947,450 |
| 2024-07-31 | $6.59 | $6.68 | $6.38 | $6.63 | $6.63 | 41,540,080 |
| 2024-07-30 | $6.12 | $6.63 | $6.03 | $6.60 | $6.60 | 51,904,190 |
| 2024-07-29 | $5.95 | $6.15 | $5.92 | $6.11 | $6.11 | 22,466,430 |
| 2024-07-26 | $5.78 | $5.98 | $5.78 | $5.93 | $5.93 | 12,709,500 |
| 2024-07-25 | $5.74 | $5.90 | $5.68 | $5.78 | $5.78 | 18,751,000 |
| 2024-07-24 | $5.85 | $5.89 | $5.73 | $5.76 | $5.76 | 15,495,200 |
| 2024-07-23 | $6.00 | $6.02 | $5.83 | $5.85 | $5.85 | 12,267,350 |
| 2024-07-22 | $6.03 | $6.10 | $5.94 | $5.99 | $5.99 | 13,100,350 |
| 2024-07-19 | $6.17 | $6.18 | $6.03 | $6.06 | $6.06 | 13,288,500 |
| 2024-07-18 | $6.09 | $6.18 | $5.98 | $6.15 | $6.15 | 16,795,570 |
| 2024-07-17 | $6.36 | $6.38 | $6.07 | $6.08 | $6.08 | 23,062,500 |
| 2024-07-16 | $6.53 | $6.56 | $6.35 | $6.38 | $6.38 | 17,038,300 |
| 2024-07-15 | $6.54 | $6.69 | $6.50 | $6.55 | $6.55 | 14,386,550 |
| 2024-07-12 | $6.52 | $6.72 | $6.52 | $6.56 | $6.56 | 16,978,700 |
| 2024-07-11 | $6.38 | $6.50 | $6.36 | $6.48 | $6.48 | 16,390,850 |
| 2024-07-10 | $6.40 | $6.48 | $6.31 | $6.36 | $6.36 | 14,420,550 |
| 2024-07-09 | $6.24 | $6.40 | $6.13 | $6.37 | $6.37 | 24,910,200 |
| 2024-07-08 | $6.40 | $6.44 | $6.21 | $6.25 | $6.25 | 21,486,450 |
| 2024-07-05 | $6.38 | $6.49 | $6.19 | $6.44 | $6.44 | 29,536,020 |
| 2024-07-04 | $6.67 | $6.78 | $6.28 | $6.36 | $6.36 | 52,361,810 |
| 2024-07-03 | $6.98 | $7.05 | $6.56 | $6.61 | $6.61 | 53,681,190 |
| 2024-07-02 | $6.74 | $6.78 | $6.62 | $6.71 | $6.71 | 14,170,500 |
| 2024-07-01 | $6.83 | $6.85 | $6.66 | $6.74 | $6.74 | 17,789,100 |
| 2024-06-28 | $6.72 | $6.85 | $6.65 | $6.78 | $6.78 | 19,648,850 |
| 2024-06-27 | $6.94 | $6.95 | $6.69 | $6.71 | $6.71 | 19,836,300 |
| 2024-06-26 | $6.80 | $6.98 | $6.74 | $6.98 | $6.98 | 18,284,780 |
| 2024-06-25 | $6.82 | $6.95 | $6.76 | $6.81 | $6.81 | 22,095,610 |
| 2024-06-24 | $7.03 | $7.10 | $6.82 | $6.82 | $6.82 | 31,117,470 |
| 2024-06-21 | $7.05 | $7.14 | $6.90 | $7.06 | $7.06 | 27,356,920 |
| 2024-06-20 | $7.18 | $7.23 | $7.00 | $7.01 | $7.01 | 24,501,190 |
| 2024-06-19 | $7.22 | $7.35 | $7.14 | $7.22 | $7.22 | 34,577,210 |
| 2024-06-18 | $7.03 | $7.23 | $7.00 | $7.22 | $7.22 | 27,216,400 |
| 2024-06-17 | $7.16 | $7.33 | $7.00 | $7.04 | $7.04 | 29,938,200 |
| 2024-06-14 | $7.10 | $7.20 | $7.02 | $7.14 | $7.14 | 22,599,150 |
| 2024-06-13 | $7.05 | $7.18 | $7.01 | $7.11 | $7.11 | 23,363,620 |
| 2024-06-12 | $7.00 | $7.15 | $6.94 | $7.05 | $7.05 | 21,222,900 |
| 2024-06-11 | $7.04 | $7.12 | $6.80 | $7.08 | $7.08 | 25,825,040 |
| 2024-06-07 | $7.13 | $7.36 | $7.00 | $7.09 | $7.09 | 32,899,340 |
| 2024-06-06 | $7.14 | $7.20 | $6.90 | $7.07 | $7.07 | 33,424,730 |
| 2024-06-05 | $7.20 | $7.29 | $7.06 | $7.08 | $7.08 | 25,565,340 |
| 2024-06-04 | $7.17 | $7.33 | $7.08 | $7.31 | $7.31 | 31,313,380 |
| 2024-06-03 | $7.33 | $7.48 | $7.17 | $7.20 | $7.20 | 39,909,830 |
| 2024-05-31 | $7.10 | $7.36 | $7.07 | $7.32 | $7.32 | 38,202,360 |
| 2024-05-30 | $7.29 | $7.36 | $7.05 | $7.10 | $7.10 | 34,252,610 |
| 2024-05-29 | $7.27 | $7.40 | $7.17 | $7.35 | $7.35 | 36,407,310 |
| 2024-05-28 | $7.08 | $7.50 | $7.08 | $7.36 | $7.36 | 56,693,050 |
| 2024-05-27 | $7.02 | $7.10 | $6.88 | $7.03 | $7.03 | 25,545,100 |
| 2024-05-24 | $6.95 | $7.20 | $6.93 | $7.02 | $7.02 | 31,081,130 |
| 2024-05-23 | $7.16 | $7.18 | $6.95 | $7.01 | $7.01 | 36,830,290 |
| 2024-05-22 | $7.08 | $7.38 | $6.99 | $7.18 | $7.18 | 59,420,600 |
| 2024-05-21 | $7.51 | $7.64 | $6.80 | $7.16 | $7.16 | 90,267,560 |
| 2024-05-20 | $7.72 | $7.72 | $7.10 | $7.51 | $7.51 | 66,167,700 |
| 2024-05-17 | $7.81 | $7.85 | $7.47 | $7.75 | $7.75 | 65,722,800 |
| 2024-05-16 | $7.82 | $7.97 | $7.49 | $7.70 | $7.70 | 79,335,800 |
| 2024-05-15 | $8.09 | $8.20 | $7.75 | $7.82 | $7.82 | 66,796,600 |
| 2024-05-14 | $7.86 | $8.41 | $7.85 | $8.14 | $8.14 | 88,457,370 |
| 2024-05-13 | $8.00 | $8.10 | $7.70 | $7.86 | $7.86 | 85,496,450 |
| 2024-05-10 | $7.51 | $8.20 | $7.47 | $7.92 | $7.92 | 111,875,090 |
| 2024-05-09 | $7.11 | $7.46 | $7.09 | $7.45 | $7.45 | 53,732,560 |
| 2024-05-08 | $7.03 | $7.19 | $6.92 | $7.11 | $7.11 | 41,946,930 |
| 2024-05-07 | $6.88 | $7.09 | $6.70 | $7.04 | $7.04 | 46,666,890 |
| 2024-05-06 | $6.55 | $7.05 | $6.53 | $6.87 | $6.87 | 53,959,970 |
| 2024-04-30 | $6.50 | $6.55 | $6.44 | $6.49 | $6.49 | 20,706,400 |
| 2024-04-29 | $6.66 | $6.71 | $6.17 | $6.48 | $6.48 | 47,729,980 |
| 2024-04-26 | $6.45 | $6.63 | $6.42 | $6.60 | $6.60 | 25,488,150 |
| 2024-04-25 | $6.50 | $6.54 | $6.41 | $6.46 | $6.46 | 14,249,230 |
| 2024-04-24 | $6.46 | $6.59 | $6.44 | $6.53 | $6.53 | 19,292,850 |
| 2024-04-23 | $6.46 | $6.63 | $6.42 | $6.46 | $6.46 | 21,942,020 |
| 2024-04-22 | $6.42 | $6.61 | $6.27 | $6.50 | $6.50 | 32,859,760 |
| 2024-04-19 | $6.33 | $6.51 | $6.28 | $6.44 | $6.44 | 32,225,210 |
| 2024-04-18 | $6.31 | $6.47 | $6.29 | $6.32 | $6.32 | 23,207,610 |
| 2024-04-17 | $6.20 | $6.36 | $6.20 | $6.35 | $6.35 | 23,942,420 |
| 2024-04-16 | $6.33 | $6.39 | $6.08 | $6.10 | $6.10 | 29,138,750 |
| 2024-04-15 | $6.43 | $6.47 | $6.22 | $6.34 | $6.34 | 23,292,990 |
| 2024-04-12 | $6.40 | $6.51 | $6.38 | $6.42 | $6.42 | 15,333,800 |
| 2024-04-11 | $6.32 | $6.50 | $6.26 | $6.42 | $6.42 | 21,130,120 |
| 2024-04-10 | $6.42 | $6.46 | $6.24 | $6.31 | $6.31 | 19,351,850 |
| 2024-04-09 | $6.38 | $6.54 | $6.36 | $6.40 | $6.40 | 17,797,180 |
| 2024-04-08 | $6.46 | $6.52 | $6.36 | $6.41 | $6.41 | 22,671,190 |
| 2024-04-03 | $6.67 | $6.68 | $6.30 | $6.46 | $6.46 | 35,241,200 |
| 2024-04-02 | $6.58 | $6.82 | $6.49 | $6.62 | $6.62 | 43,243,100 |
| 2024-04-01 | $6.24 | $6.67 | $6.24 | $6.61 | $6.61 | 43,169,160 |
| 2024-03-29 | $6.15 | $6.27 | $6.10 | $6.26 | $6.26 | 23,941,610 |
| 2024-03-28 | $5.98 | $6.28 | $5.98 | $6.16 | $6.16 | 28,750,390 |
| 2024-03-27 | $6.15 | $6.20 | $5.94 | $5.95 | $5.95 | 29,527,250 |
| 2024-03-26 | $6.13 | $6.23 | $6.05 | $6.17 | $6.17 | 24,740,450 |
| 2024-03-25 | $6.28 | $6.35 | $6.12 | $6.13 | $6.13 | 30,984,810 |
| 2024-03-22 | $6.38 | $6.42 | $6.20 | $6.31 | $6.31 | 31,217,180 |
| 2024-03-21 | $6.35 | $6.43 | $6.20 | $6.33 | $6.33 | 40,422,860 |
| 2024-03-20 | $5.94 | $6.43 | $5.93 | $6.35 | $6.35 | 52,185,690 |
| 2024-03-19 | $6.13 | $6.15 | $5.91 | $5.94 | $5.94 | 34,257,640 |
| 2024-03-18 | $5.83 | $6.19 | $5.83 | $6.14 | $6.14 | 54,305,400 |
| 2024-03-15 | $5.71 | $5.86 | $5.71 | $5.84 | $5.84 | 25,652,550 |
| 2024-03-14 | $5.72 | $5.81 | $5.62 | $5.73 | $5.73 | 25,726,050 |
| 2024-03-13 | $5.63 | $5.92 | $5.56 | $5.71 | $5.71 | 38,893,370 |
| 2024-03-12 | $5.39 | $5.61 | $5.38 | $5.60 | $5.60 | 28,446,100 |
| 2024-03-11 | $5.28 | $5.37 | $5.23 | $5.37 | $5.37 | 13,176,010 |
| 2024-03-08 | $5.25 | $5.34 | $5.25 | $5.29 | $5.29 | 10,567,370 |
| 2024-03-07 | $5.23 | $5.40 | $5.22 | $5.28 | $5.28 | 22,014,530 |
| 2024-03-06 | $5.17 | $5.35 | $5.15 | $5.23 | $5.23 | 14,780,320 |
| 2024-03-05 | $5.15 | $5.19 | $5.07 | $5.17 | $5.17 | 12,989,100 |
| 2024-03-04 | $5.24 | $5.25 | $5.11 | $5.17 | $5.17 | 11,953,300 |
| 2024-03-01 | $5.25 | $5.35 | $5.15 | $5.20 | $5.20 | 18,836,140 |
| 2024-02-29 | $4.93 | $5.20 | $4.92 | $5.18 | $5.18 | 22,322,140 |
| 2024-02-28 | $5.12 | $5.36 | $4.95 | $4.95 | $4.95 | 34,467,110 |
| 2024-02-27 | $4.95 | $5.09 | $4.92 | $5.09 | $5.09 | 17,453,800 |
| 2024-02-26 | $4.93 | $5.02 | $4.92 | $4.96 | $4.96 | 13,333,250 |
| 2024-02-23 | $4.79 | $4.96 | $4.79 | $4.95 | $4.95 | 16,789,340 |
| 2024-02-22 | $4.72 | $4.80 | $4.70 | $4.79 | $4.79 | 9,971,200 |
| 2024-02-21 | $4.62 | $4.89 | $4.60 | $4.75 | $4.75 | 18,734,380 |
| 2024-02-20 | $4.60 | $4.68 | $4.56 | $4.66 | $4.66 | 11,526,630 |
| 2024-02-19 | $4.63 | $4.68 | $4.55 | $4.60 | $4.60 | 17,445,620 |
| 2024-02-08 | $4.46 | $4.69 | $4.45 | $4.57 | $4.57 | 27,649,740 |
| 2024-02-07 | $4.30 | $4.60 | $4.28 | $4.49 | $4.49 | 27,231,790 |
| 2024-02-06 | $3.96 | $4.37 | $3.86 | $4.27 | $4.27 | 22,635,600 |
| 2024-02-05 | $4.32 | $4.33 | $3.95 | $3.99 | $3.99 | 28,573,090 |
| 2024-02-02 | $4.68 | $4.68 | $4.16 | $4.39 | $4.39 | 26,145,040 |
| 2024-02-01 | $4.59 | $4.72 | $4.54 | $4.59 | $4.59 | 13,766,310 |
| 2024-01-31 | $4.78 | $4.81 | $4.58 | $4.59 | $4.59 | 16,092,760 |
| 2024-01-30 | $4.81 | $4.93 | $4.73 | $4.80 | $4.80 | 10,095,870 |
| 2024-01-29 | $4.98 | $5.00 | $4.88 | $4.89 | $4.89 | 8,459,950 |
| 2024-01-26 | $4.98 | $5.04 | $4.92 | $4.99 | $4.99 | 10,556,800 |
| 2024-01-25 | $4.81 | $4.97 | $4.78 | $4.94 | $4.94 | 9,948,390 |
| 2024-01-24 | $4.74 | $4.82 | $4.62 | $4.81 | $4.81 | 11,664,100 |
| 2024-01-23 | $4.63 | $4.74 | $4.54 | $4.71 | $4.71 | 14,339,290 |
| 2024-01-22 | $4.90 | $4.93 | $4.60 | $4.64 | $4.64 | 14,485,010 |
| 2024-01-19 | $4.94 | $5.00 | $4.89 | $4.90 | $4.90 | 8,830,130 |
| 2024-01-18 | $5.03 | $5.05 | $4.80 | $4.93 | $4.93 | 22,259,300 |
| 2024-01-17 | $5.11 | $5.18 | $5.06 | $5.08 | $5.08 | 15,353,050 |
| 2024-01-16 | $5.09 | $5.21 | $5.06 | $5.12 | $5.12 | 17,666,570 |
| 2024-01-15 | $5.07 | $5.12 | $4.99 | $5.08 | $5.08 | 9,081,750 |
| 2024-01-12 | $5.09 | $5.12 | $5.06 | $5.07 | $5.07 | 8,602,370 |
| 2024-01-11 | $5.08 | $5.13 | $5.04 | $5.10 | $5.10 | 10,182,690 |
| 2024-01-10 | $5.07 | $5.12 | $5.00 | $5.08 | $5.08 | 9,691,240 |
| 2024-01-09 | $5.03 | $5.09 | $5.01 | $5.06 | $5.06 | 10,361,630 |
| 2024-01-08 | $5.16 | $5.16 | $5.02 | $5.04 | $5.04 | 13,859,150 |
| 2024-01-05 | $5.21 | $5.25 | $5.11 | $5.14 | $5.14 | 10,877,800 |
| 2024-01-04 | $5.23 | $5.27 | $5.19 | $5.23 | $5.23 | 9,631,400 |
| 2024-01-03 | $5.23 | $5.30 | $5.17 | $5.27 | $5.27 | 13,945,780 |
| 2024-01-02 | $5.16 | $5.30 | $5.14 | $5.24 | $5.24 | 14,935,600 |
| 2024-01-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-12-29 | $5.10 | $5.20 | $5.09 | $5.16 | $5.16 | 11,253,410 |
| 2023-12-28 | $5.05 | $5.15 | $4.99 | $5.09 | $5.09 | 11,638,300 |
| 2023-12-27 | $5.11 | $5.12 | $5.04 | $5.06 | $5.06 | 13,958,550 |
| 2023-12-26 | $5.14 | $5.17 | $5.07 | $5.10 | $5.10 | 11,640,400 |
| 2023-12-25 | $5.12 | $5.18 | $5.11 | $5.13 | $5.13 | 11,332,350 |
| 2023-12-22 | $5.20 | $5.20 | $5.10 | $5.12 | $5.12 | 10,699,500 |
| 2023-12-21 | $5.20 | $5.21 | $5.07 | $5.17 | $5.17 | 14,682,360 |
| 2023-12-20 | $5.32 | $5.37 | $5.18 | $5.20 | $5.20 | 12,759,800 |
| 2023-12-19 | $5.30 | $5.35 | $5.25 | $5.29 | $5.29 | 11,043,100 |
| 2023-12-18 | $5.37 | $5.39 | $5.27 | $5.28 | $5.28 | 11,628,440 |
| 2023-12-15 | $5.38 | $5.41 | $5.34 | $5.36 | $5.36 | 10,720,600 |
| 2023-12-14 | $5.46 | $5.46 | $5.37 | $5.38 | $5.38 | 9,444,900 |
| 2023-12-13 | $5.42 | $5.52 | $5.40 | $5.43 | $5.43 | 11,104,120 |
| 2023-12-12 | $5.42 | $5.47 | $5.38 | $5.43 | $5.43 | 11,420,500 |
| 2023-12-11 | $5.35 | $5.48 | $5.30 | $5.47 | $5.47 | 15,934,500 |
| 2023-12-08 | $5.49 | $5.53 | $5.35 | $5.35 | $5.35 | 16,326,430 |
| 2023-12-07 | $5.52 | $5.55 | $5.46 | $5.51 | $5.51 | 14,687,950 |
| 2023-12-06 | $5.57 | $5.70 | $5.51 | $5.55 | $5.55 | 16,114,980 |
| 2023-12-05 | $5.64 | $5.66 | $5.56 | $5.56 | $5.56 | 13,515,470 |
| 2023-12-04 | $5.62 | $5.69 | $5.59 | $5.65 | $5.65 | 17,208,900 |
| 2023-12-01 | $5.68 | $5.69 | $5.60 | $5.62 | $5.62 | 15,470,800 |
| 2023-11-30 | $5.75 | $5.75 | $5.62 | $5.70 | $5.70 | 18,211,400 |
| 2023-11-29 | $5.76 | $5.81 | $5.66 | $5.76 | $5.76 | 24,143,320 |
| 2023-11-28 | $5.62 | $5.77 | $5.58 | $5.76 | $5.76 | 28,313,960 |
| 2023-11-27 | $5.58 | $5.71 | $5.52 | $5.64 | $5.64 | 24,376,430 |
| 2023-11-24 | $5.71 | $5.74 | $5.58 | $5.62 | $5.62 | 26,985,270 |
| 2023-11-23 | $5.58 | $5.72 | $5.44 | $5.67 | $5.67 | 39,089,720 |
| 2023-11-22 | $5.80 | $5.80 | $5.60 | $5.60 | $5.60 | 47,870,760 |
| 2023-11-21 | $5.95 | $6.13 | $5.77 | $5.81 | $5.81 | 73,792,270 |
| 2023-11-20 | $5.80 | $6.00 | $5.67 | $5.94 | $5.94 | 111,135,480 |
| 2023-11-17 | $5.39 | $5.95 | $5.39 | $5.95 | $5.95 | 96,904,350 |
| 2023-11-16 | $5.44 | $5.51 | $5.40 | $5.41 | $5.41 | 14,887,400 |
| 2023-11-15 | $5.37 | $5.43 | $5.34 | $5.41 | $5.41 | 22,651,260 |
| 2023-11-14 | $5.37 | $5.47 | $5.32 | $5.37 | $5.37 | 21,617,260 |
| 2023-11-13 | $5.30 | $5.39 | $5.29 | $5.36 | $5.36 | 10,203,350 |
| 2023-11-10 | $5.35 | $5.38 | $5.27 | $5.31 | $5.31 | 10,766,400 |
| 2023-11-09 | $5.32 | $5.42 | $5.27 | $5.37 | $5.37 | 17,058,190 |
| 2023-11-08 | $5.37 | $5.41 | $5.16 | $5.31 | $5.31 | 24,471,550 |
| 2023-11-07 | $5.52 | $5.53 | $5.25 | $5.40 | $5.40 | 25,445,710 |
| 2023-11-06 | $5.55 | $5.62 | $5.51 | $5.53 | $5.53 | 13,807,390 |
| 2023-11-03 | $5.58 | $5.64 | $5.53 | $5.55 | $5.55 | 10,851,270 |
| 2023-11-02 | $5.57 | $5.63 | $5.54 | $5.56 | $5.56 | 10,734,900 |
| 2023-11-01 | $5.65 | $5.65 | $5.51 | $5.55 | $5.55 | 14,009,880 |
| 2023-10-31 | $5.72 | $5.74 | $5.52 | $5.55 | $5.55 | 15,961,040 |
| 2023-10-30 | $5.68 | $5.78 | $5.65 | $5.70 | $5.70 | 15,718,850 |
| 2023-10-27 | $5.57 | $5.82 | $5.55 | $5.71 | $5.71 | 18,735,460 |
| 2023-10-26 | $5.48 | $5.58 | $5.43 | $5.57 | $5.57 | 16,774,700 |
| 2023-10-25 | $5.48 | $5.55 | $5.45 | $5.51 | $5.51 | 14,861,750 |
| 2023-10-24 | $5.37 | $5.57 | $5.33 | $5.48 | $5.48 | 15,513,850 |
| 2023-10-23 | $5.51 | $5.55 | $5.33 | $5.38 | $5.38 | 14,942,090 |
| 2023-10-20 | $5.55 | $5.63 | $5.48 | $5.50 | $5.50 | 17,814,300 |
| 2023-10-19 | $5.69 | $5.71 | $5.54 | $5.55 | $5.55 | 19,195,200 |
| 2023-10-18 | $5.72 | $5.80 | $5.69 | $5.69 | $5.69 | 14,552,990 |
| 2023-10-17 | $5.79 | $5.81 | $5.69 | $5.74 | $5.74 | 16,182,110 |
| 2023-10-16 | $5.79 | $5.86 | $5.70 | $5.82 | $5.82 | 17,929,260 |
| 2023-10-13 | $5.80 | $5.86 | $5.75 | $5.79 | $5.79 | 12,197,550 |
| 2023-10-12 | $5.85 | $5.90 | $5.73 | $5.83 | $5.83 | 23,588,840 |
| 2023-10-11 | $5.75 | $5.80 | $5.67 | $5.69 | $5.69 | 15,235,710 |
| 2023-10-10 | $5.87 | $5.89 | $5.73 | $5.77 | $5.77 | 16,750,950 |
| 2023-10-09 | $5.90 | $6.03 | $5.78 | $5.86 | $5.86 | 25,242,900 |
| 2023-09-28 | $5.72 | $5.88 | $5.71 | $5.83 | $5.83 | 25,936,720 |
| 2023-09-27 | $5.62 | $5.79 | $5.61 | $5.71 | $5.71 | 21,917,360 |
| 2023-09-26 | $5.66 | $5.70 | $5.61 | $5.65 | $5.65 | 18,759,240 |
| 2023-09-25 | $5.84 | $5.90 | $5.66 | $5.69 | $5.69 | 39,949,370 |
| 2023-09-22 | $5.50 | $5.89 | $5.48 | $5.86 | $5.86 | 55,174,750 |
| 2023-09-21 | $5.57 | $5.57 | $5.45 | $5.48 | $5.48 | 18,645,160 |
| 2023-09-20 | $5.52 | $5.62 | $5.48 | $5.58 | $5.58 | 23,507,650 |
| 2023-09-19 | $5.46 | $5.53 | $5.43 | $5.51 | $5.51 | 16,682,010 |
| 2023-09-18 | $5.38 | $5.49 | $5.31 | $5.47 | $5.47 | 18,075,800 |
| 2023-09-15 | $5.39 | $5.43 | $5.36 | $5.39 | $5.39 | 8,654,060 |
| 2023-09-14 | $5.45 | $5.45 | $5.36 | $5.38 | $5.38 | 8,096,160 |
| 2023-09-13 | $5.50 | $5.53 | $5.37 | $5.42 | $5.42 | 10,702,680 |
| 2023-09-12 | $5.49 | $5.60 | $5.47 | $5.51 | $5.51 | 12,900,900 |
| 2023-09-11 | $5.37 | $5.49 | $5.35 | $5.49 | $5.49 | 17,721,820 |
| 2023-09-08 | $5.36 | $5.41 | $5.35 | $5.39 | $5.39 | 7,442,010 |
| 2023-09-07 | $5.47 | $5.49 | $5.35 | $5.35 | $5.35 | 10,911,900 |
| 2023-09-06 | $5.49 | $5.55 | $5.45 | $5.49 | $5.49 | 11,614,990 |
| 2023-09-05 | $5.44 | $5.55 | $5.43 | $5.49 | $5.49 | 18,265,750 |
| 2023-09-04 | $5.42 | $5.46 | $5.39 | $5.46 | $5.46 | 11,050,000 |
| 2023-09-01 | $5.43 | $5.44 | $5.35 | $5.41 | $5.41 | 10,606,580 |
| 2023-08-31 | $5.54 | $5.55 | $5.39 | $5.40 | $5.40 | 15,162,020 |
| 2023-08-30 | $5.46 | $5.64 | $5.45 | $5.52 | $5.52 | 29,110,710 |
| 2023-08-29 | $5.35 | $5.48 | $5.30 | $5.43 | $5.43 | 27,780,100 |
| 2023-08-28 | $5.26 | $5.48 | $5.24 | $5.37 | $5.37 | 43,794,980 |
| 2023-08-25 | $5.06 | $5.12 | $4.98 | $5.04 | $5.04 | 15,120,510 |
| 2023-08-24 | $5.08 | $5.16 | $5.06 | $5.06 | $5.06 | 7,057,200 |
| 2023-08-23 | $5.21 | $5.23 | $5.03 | $5.09 | $5.09 | 13,686,530 |
| 2023-08-22 | $5.21 | $5.29 | $5.14 | $5.22 | $5.22 | 11,608,950 |
| 2023-08-21 | $5.35 | $5.40 | $5.23 | $5.24 | $5.24 | 9,963,100 |
| 2023-08-18 | $5.41 | $5.46 | $5.35 | $5.35 | $5.35 | 11,349,050 |
| 2023-08-17 | $5.18 | $5.45 | $5.16 | $5.44 | $5.44 | 18,201,450 |
| 2023-08-16 | $5.27 | $5.29 | $5.19 | $5.20 | $5.20 | 6,247,500 |
| 2023-08-15 | $5.29 | $5.32 | $5.23 | $5.28 | $5.28 | 7,930,380 |
| 2023-08-14 | $5.28 | $5.31 | $5.19 | $5.28 | $5.28 | 8,748,050 |
| 2023-08-11 | $5.36 | $5.39 | $5.25 | $5.26 | $5.26 | 8,814,730 |
| 2023-08-10 | $5.31 | $5.40 | $5.30 | $5.35 | $5.35 | 7,809,230 |
| 2023-08-09 | $5.36 | $5.37 | $5.31 | $5.33 | $5.33 | 6,015,050 |
| 2023-08-08 | $5.31 | $5.42 | $5.29 | $5.35 | $5.35 | 11,031,880 |
| 2023-08-07 | $5.32 | $5.39 | $5.30 | $5.32 | $5.32 | 8,243,050 |
| 2023-08-04 | $5.34 | $5.38 | $5.27 | $5.32 | $5.32 | 12,284,790 |
| 2023-08-03 | $5.47 | $5.51 | $5.33 | $5.35 | $5.35 | 22,401,170 |
| 2023-08-02 | $5.30 | $5.53 | $5.30 | $5.48 | $5.48 | 23,519,450 |
| 2023-08-01 | $5.34 | $5.36 | $5.26 | $5.32 | $5.32 | 11,580,360 |
| 2023-07-31 | $5.37 | $5.45 | $5.30 | $5.32 | $5.32 | 12,137,050 |
| 2023-07-28 | $5.27 | $5.39 | $5.19 | $5.37 | $5.37 | 18,491,050 |
| 2023-07-27 | $5.28 | $5.36 | $5.24 | $5.25 | $5.25 | 12,183,250 |
| 2023-07-26 | $5.39 | $5.40 | $5.24 | $5.26 | $5.26 | 10,698,600 |
| 2023-07-25 | $5.32 | $5.39 | $5.31 | $5.39 | $5.39 | 11,188,370 |
| 2023-07-24 | $5.30 | $5.34 | $5.26 | $5.29 | $5.29 | 11,056,050 |
| 2023-07-21 | $5.36 | $5.37 | $5.27 | $5.30 | $5.30 | 7,828,320 |
| 2023-07-20 | $5.40 | $5.42 | $5.32 | $5.33 | $5.33 | 8,599,650 |
| 2023-07-19 | $5.36 | $5.43 | $5.33 | $5.38 | $5.38 | 9,454,120 |
| 2023-07-18 | $5.35 | $5.45 | $5.30 | $5.41 | $5.41 | 13,716,900 |
| 2023-07-17 | $5.34 | $5.34 | $5.26 | $5.32 | $5.32 | 7,595,650 |
| 2023-07-14 | $5.33 | $5.40 | $5.21 | $5.35 | $5.35 | 15,809,700 |
| 2023-07-13 | $5.41 | $5.47 | $5.30 | $5.32 | $5.32 | 21,115,200 |
| 2023-07-12 | $5.48 | $5.56 | $5.41 | $5.42 | $5.42 | 15,533,850 |
| 2023-07-11 | $5.39 | $5.49 | $5.36 | $5.48 | $5.48 | 13,020,370 |
| 2023-07-10 | $5.37 | $5.40 | $5.32 | $5.38 | $5.38 | 10,741,430 |
| 2023-07-07 | $5.32 | $5.39 | $5.31 | $5.36 | $5.36 | 10,925,750 |
| 2023-07-06 | $5.26 | $5.43 | $5.24 | $5.36 | $5.36 | 18,015,180 |
| 2023-07-05 | $5.33 | $5.33 | $5.25 | $5.26 | $5.26 | 9,137,200 |
| 2023-07-04 | $5.28 | $5.34 | $5.23 | $5.30 | $5.30 | 11,647,800 |
| 2023-07-03 | $5.30 | $5.34 | $5.22 | $5.26 | $5.26 | 12,315,200 |
| 2023-06-30 | $5.28 | $5.35 | $5.25 | $5.28 | $5.28 | 11,112,070 |
| 2023-06-29 | $5.30 | $5.38 | $5.27 | $5.29 | $5.29 | 12,494,750 |
| 2023-06-28 | $5.18 | $5.36 | $5.17 | $5.30 | $5.30 | 18,584,570 |
| 2023-06-27 | $5.11 | $5.20 | $5.07 | $5.17 | $5.17 | 11,141,600 |
| 2023-06-26 | $5.08 | $5.20 | $5.05 | $5.11 | $5.11 | 13,321,200 |
| 2023-06-21 | $5.12 | $5.20 | $5.08 | $5.11 | $5.11 | 16,703,480 |
| 2023-06-20 | $5.13 | $5.23 | $5.10 | $5.11 | $5.11 | 14,130,960 |
| 2023-06-19 | $5.08 | $5.15 | $4.98 | $5.11 | $5.11 | 15,570,510 |
| 2023-06-16 | $5.13 | $5.18 | $5.08 | $5.15 | $5.15 | 15,949,770 |
| 2023-06-15 | $5.02 | $5.16 | $5.01 | $5.12 | $5.12 | 15,803,450 |
| 2023-06-14 | $4.99 | $5.06 | $4.97 | $5.04 | $5.04 | 15,584,470 |
| 2023-06-13 | $4.93 | $5.08 | $4.88 | $4.99 | $4.99 | 23,237,360 |
| 2023-06-12 | $4.70 | $4.86 | $4.66 | $4.81 | $4.81 | 16,200,160 |
| 2023-06-09 | $4.70 | $4.76 | $4.68 | $4.72 | $4.72 | 8,448,260 |
| 2023-06-08 | $4.76 | $4.80 | $4.72 | $4.74 | $4.66 | 7,279,790 |
| 2023-06-07 | $4.75 | $4.78 | $4.71 | $4.76 | $4.68 | 5,709,200 |
| 2023-06-06 | $4.84 | $4.84 | $4.74 | $4.74 | $4.66 | 8,028,430 |
| 2023-06-05 | $4.79 | $4.87 | $4.77 | $4.83 | $4.75 | 11,589,350 |
| 2023-06-02 | $4.83 | $4.84 | $4.78 | $4.79 | $4.71 | 7,403,910 |
| 2023-06-01 | $4.76 | $4.84 | $4.74 | $4.81 | $4.73 | 7,857,110 |
| 2023-05-31 | $4.77 | $4.79 | $4.73 | $4.76 | $4.68 | 6,521,640 |
| 2023-05-30 | $4.69 | $4.78 | $4.67 | $4.78 | $4.70 | 9,838,370 |
| 2023-05-29 | $4.71 | $4.73 | $4.67 | $4.68 | $4.60 | 6,009,450 |
| 2023-05-26 | $4.60 | $4.73 | $4.53 | $4.71 | $4.63 | 11,559,340 |
| 2023-05-25 | $4.56 | $4.62 | $4.54 | $4.60 | $4.52 | 7,692,610 |
| 2023-05-24 | $4.56 | $4.61 | $4.51 | $4.56 | $4.48 | 7,233,610 |
| 2023-05-23 | $4.70 | $4.70 | $4.55 | $4.56 | $4.48 | 13,671,500 |
| 2023-05-22 | $4.63 | $4.68 | $4.62 | $4.67 | $4.59 | 8,137,250 |
| 2023-05-19 | $4.66 | $4.68 | $4.61 | $4.64 | $4.56 | 5,040,200 |
| 2023-05-18 | $4.66 | $4.70 | $4.63 | $4.66 | $4.58 | 7,594,400 |
| 2023-05-17 | $4.64 | $4.67 | $4.62 | $4.65 | $4.57 | 8,658,800 |
| 2023-05-16 | $4.72 | $4.77 | $4.62 | $4.64 | $4.56 | 12,082,700 |
| 2023-05-15 | $4.74 | $4.75 | $4.66 | $4.71 | $4.63 | 11,733,290 |
| 2023-05-12 | $4.79 | $4.82 | $4.74 | $4.74 | $4.66 | 8,127,530 |
| 2023-05-11 | $4.80 | $4.81 | $4.74 | $4.77 | $4.69 | 4,765,860 |
| 2023-05-10 | $4.72 | $4.79 | $4.68 | $4.78 | $4.70 | 7,185,640 |
| 2023-05-09 | $4.75 | $4.77 | $4.69 | $4.70 | $4.62 | 9,145,010 |
| 2023-05-08 | $4.79 | $4.86 | $4.75 | $4.76 | $4.68 | 9,499,350 |
| 2023-05-05 | $4.78 | $4.83 | $4.72 | $4.76 | $4.68 | 10,824,350 |
| 2023-05-04 | $4.81 | $4.87 | $4.77 | $4.78 | $4.70 | 10,192,510 |
| 2023-05-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 0 |
| 2023-05-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 0 |
| 2023-04-28 | $4.76 | $4.93 | $4.76 | $4.80 | $4.72 | 11,140,960 |
| 2023-04-27 | $4.70 | $4.80 | $4.65 | $4.77 | $4.69 | 8,627,460 |
| 2023-04-26 | $4.64 | $4.73 | $4.61 | $4.71 | $4.63 | 9,571,700 |
| 2023-04-25 | $4.70 | $4.73 | $4.56 | $4.64 | $4.56 | 13,785,900 |
| 2023-04-24 | $4.79 | $4.83 | $4.58 | $4.72 | $4.64 | 25,184,500 |
| 2023-04-21 | $4.85 | $4.99 | $4.78 | $4.81 | $4.73 | 16,099,770 |
| 2023-04-20 | $4.85 | $4.89 | $4.74 | $4.82 | $4.74 | 15,573,100 |
| 2023-04-19 | $5.00 | $5.00 | $4.88 | $4.89 | $4.81 | 10,123,650 |
| 2023-04-18 | $4.93 | $4.94 | $4.89 | $4.90 | $4.82 | 7,223,180 |
| 2023-04-17 | $4.90 | $4.95 | $4.86 | $4.90 | $4.82 | 9,888,030 |
| 2023-04-14 | $4.93 | $4.96 | $4.90 | $4.91 | $4.83 | 6,387,790 |
| 2023-04-13 | $4.96 | $4.96 | $4.88 | $4.93 | $4.85 | 8,508,650 |
| 2023-04-12 | $4.92 | $5.02 | $4.91 | $4.93 | $4.85 | 8,788,460 |
| 2023-04-11 | $4.90 | $4.94 | $4.85 | $4.92 | $4.84 | 9,838,800 |
| 2023-04-10 | $5.00 | $5.04 | $4.88 | $4.90 | $4.82 | 16,853,500 |
| 2023-04-07 | $5.05 | $5.07 | $5.00 | $5.00 | $4.92 | 10,201,550 |
| 2023-04-06 | $5.05 | $5.11 | $4.99 | $5.05 | $4.97 | 12,648,170 |
| 2023-04-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.97 | 0 |
| 2023-04-04 | $5.10 | $5.10 | $5.01 | $5.05 | $4.97 | 9,753,950 |
| 2023-04-03 | $5.15 | $5.16 | $5.05 | $5.08 | $5.00 | 11,494,350 |
| 2023-03-31 | $5.13 | $5.20 | $5.12 | $5.16 | $5.07 | 7,715,500 |
| 2023-03-30 | $5.12 | $5.17 | $5.08 | $5.13 | $5.04 | 7,884,080 |
| 2023-03-29 | $5.17 | $5.19 | $5.10 | $5.12 | $5.03 | 9,459,310 |
| 2023-03-28 | $5.18 | $5.19 | $5.10 | $5.16 | $5.07 | 9,325,800 |
| 2023-03-27 | $5.23 | $5.29 | $5.13 | $5.14 | $5.05 | 11,637,100 |
| 2023-03-24 | $5.26 | $5.34 | $5.24 | $5.26 | $5.17 | 10,085,320 |
| 2023-03-23 | $5.22 | $5.26 | $5.18 | $5.25 | $5.16 | 8,700,090 |
| 2023-03-22 | $5.11 | $5.32 | $5.11 | $5.25 | $5.16 | 14,590,790 |
| 2023-03-21 | $5.02 | $5.12 | $4.98 | $5.11 | $5.02 | 10,007,610 |
| 2023-03-20 | $4.98 | $5.01 | $4.95 | $4.98 | $4.90 | 8,177,570 |
| 2023-03-17 | $5.03 | $5.03 | $4.96 | $4.97 | $4.97 | 7,637,450 |
| 2023-03-16 | $5.02 | $5.05 | $4.96 | $4.96 | $4.96 | 9,344,490 |
| 2023-03-15 | $5.00 | $5.10 | $5.00 | $5.04 | $5.04 | 8,933,000 |
| 2023-03-14 | $5.11 | $5.11 | $4.94 | $4.96 | $4.96 | 12,511,520 |
| 2023-03-13 | $5.04 | $5.15 | $5.00 | $5.10 | $5.10 | 13,627,510 |
| 2023-03-10 | $5.15 | $5.18 | $5.06 | $5.06 | $5.06 | 10,963,150 |
| 2023-03-09 | $5.27 | $5.29 | $5.15 | $5.17 | $5.17 | 12,702,900 |
| 2023-03-08 | $5.29 | $5.31 | $5.23 | $5.27 | $5.27 | 10,324,700 |
| 2023-03-07 | $5.41 | $5.44 | $5.29 | $5.29 | $5.29 | 12,427,020 |
| 2023-03-06 | $5.39 | $5.47 | $5.38 | $5.40 | $5.40 | 9,545,500 |
| 2023-03-03 | $5.36 | $5.45 | $5.36 | $5.41 | $5.41 | 9,882,600 |
| 2023-03-02 | $5.42 | $5.43 | $5.35 | $5.36 | $5.36 | 10,440,500 |
| 2023-03-01 | $5.40 | $5.47 | $5.37 | $5.43 | $5.43 | 12,785,250 |
| 2023-02-28 | $5.38 | $5.41 | $5.31 | $5.39 | $5.39 | 10,941,150 |
| 2023-02-27 | $5.40 | $5.45 | $5.34 | $5.36 | $5.36 | 11,739,140 |
| 2023-02-24 | $5.48 | $5.49 | $5.39 | $5.43 | $5.43 | 10,070,900 |
| 2023-02-23 | $5.47 | $5.52 | $5.43 | $5.46 | $5.46 | 10,732,450 |
| 2023-02-22 | $5.42 | $5.48 | $5.41 | $5.46 | $5.46 | 9,354,250 |
| 2023-02-21 | $5.47 | $5.55 | $5.41 | $5.44 | $5.44 | 18,017,320 |
| 2023-02-20 | $5.33 | $5.42 | $5.27 | $5.40 | $5.40 | 12,699,230 |
| 2023-02-17 | $5.30 | $5.41 | $5.30 | $5.32 | $5.32 | 12,784,260 |
| 2023-02-16 | $5.46 | $5.51 | $5.26 | $5.32 | $5.32 | 17,078,760 |
| 2023-02-15 | $5.55 | $5.58 | $5.46 | $5.47 | $5.47 | 12,508,830 |
| 2023-02-14 | $5.59 | $5.60 | $5.47 | $5.52 | $5.52 | 14,189,370 |
| 2023-02-13 | $5.51 | $5.56 | $5.48 | $5.52 | $5.52 | 15,675,250 |
| 2023-02-10 | $5.51 | $5.54 | $5.44 | $5.52 | $5.52 | 13,173,330 |
| 2023-02-09 | $5.37 | $5.52 | $5.33 | $5.51 | $5.51 | 22,837,420 |
| 2023-02-08 | $5.38 | $5.39 | $5.31 | $5.33 | $5.33 | 9,897,300 |
| 2023-02-07 | $5.32 | $5.38 | $5.28 | $5.36 | $5.36 | 9,268,900 |
| 2023-02-06 | $5.41 | $5.41 | $5.30 | $5.30 | $5.30 | 12,899,150 |
| 2023-02-03 | $5.43 | $5.48 | $5.31 | $5.40 | $5.40 | 15,836,460 |
| 2023-02-02 | $5.49 | $5.50 | $5.43 | $5.45 | $5.45 | 13,383,520 |
| 2023-02-01 | $5.38 | $5.50 | $5.34 | $5.49 | $5.49 | 17,717,210 |
| 2023-01-31 | $5.34 | $5.44 | $5.28 | $5.38 | $5.38 | 17,153,280 |
| 2023-01-30 | $5.20 | $5.35 | $5.20 | $5.34 | $5.34 | 21,523,570 |
| 2023-01-20 | $5.13 | $5.18 | $5.12 | $5.15 | $5.15 | 9,294,440 |
| 2023-01-19 | $5.12 | $5.13 | $5.08 | $5.11 | $5.11 | 8,135,200 |
| 2023-01-18 | $5.16 | $5.20 | $5.11 | $5.12 | $5.12 | 7,141,350 |
| 2023-01-17 | $5.19 | $5.20 | $5.12 | $5.13 | $5.13 | 7,974,800 |
| 2023-01-16 | $5.13 | $5.24 | $5.03 | $5.17 | $5.17 | 17,181,620 |
| 2023-01-13 | $5.16 | $5.20 | $5.08 | $5.13 | $5.13 | 11,545,320 |
| 2023-01-12 | $5.17 | $5.20 | $5.09 | $5.11 | $5.11 | 15,059,740 |
| 2023-01-11 | $5.33 | $5.36 | $5.15 | $5.18 | $5.18 | 22,115,850 |
| 2023-01-10 | $5.20 | $5.34 | $5.15 | $5.29 | $5.29 | 18,737,800 |
| 2023-01-09 | $5.06 | $5.29 | $5.06 | $5.21 | $5.21 | 29,713,020 |
| 2023-01-06 | $5.07 | $5.09 | $5.03 | $5.05 | $5.05 | 7,829,890 |
| 2023-01-05 | $4.90 | $5.08 | $4.90 | $5.07 | $5.07 | 16,976,320 |
| 2023-01-04 | $4.94 | $4.99 | $4.89 | $4.91 | $4.91 | 8,510,200 |
| 2023-01-03 | $4.88 | $4.96 | $4.82 | $4.93 | $4.93 | 11,481,680 |
| 2023-01-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-12-30 | $4.84 | $4.89 | $4.84 | $4.86 | $4.86 | 8,055,730 |
| 2022-12-29 | $4.76 | $4.91 | $4.75 | $4.84 | $4.84 | 8,636,800 |
| 2022-12-28 | $4.85 | $4.86 | $4.75 | $4.79 | $4.79 | 8,145,740 |
| 2022-12-27 | $4.90 | $4.92 | $4.78 | $4.85 | $4.85 | 8,433,520 |
| 2022-12-26 | $4.66 | $4.94 | $4.66 | $4.89 | $4.89 | 17,236,940 |
| 2022-12-23 | $4.74 | $4.76 | $4.60 | $4.66 | $4.66 | 15,475,600 |
| 2022-12-22 | $4.83 | $4.87 | $4.68 | $4.71 | $4.71 | 14,011,950 |
| 2022-12-21 | $4.98 | $4.98 | $4.82 | $4.83 | $4.83 | 11,726,990 |
| 2022-12-20 | $4.87 | $4.99 | $4.86 | $4.98 | $4.98 | 10,291,090 |
| 2022-12-19 | $5.06 | $5.06 | $4.87 | $4.90 | $4.90 | 16,380,810 |
| 2022-12-16 | $5.08 | $5.09 | $5.02 | $5.04 | $5.04 | 9,051,250 |
| 2022-12-15 | $5.11 | $5.11 | $5.05 | $5.10 | $5.10 | 8,651,000 |
| 2022-12-14 | $5.09 | $5.11 | $5.06 | $5.11 | $5.11 | 9,057,550 |
| 2022-12-13 | $5.13 | $5.16 | $5.05 | $5.06 | $5.06 | 14,735,250 |
| 2022-12-12 | $5.06 | $5.15 | $5.02 | $5.13 | $5.13 | 18,683,550 |
| 2022-12-09 | $5.07 | $5.08 | $5.00 | $5.03 | $5.03 | 15,095,730 |
| 2022-12-08 | $5.13 | $5.14 | $5.04 | $5.09 | $5.09 | 15,772,170 |
| 2022-12-07 | $5.16 | $5.18 | $5.09 | $5.11 | $5.11 | 16,586,470 |
| 2022-12-06 | $5.23 | $5.23 | $5.14 | $5.16 | $5.16 | 26,690,180 |
| 2022-12-05 | $5.24 | $5.25 | $5.19 | $5.24 | $5.24 | 13,577,690 |
| 2022-12-01 | $5.39 | $5.43 | $5.20 | $5.22 | $5.22 | 29,477,640 |
| 2022-11-30 | $5.35 | $5.40 | $5.26 | $5.37 | $5.37 | 16,110,060 |
| 2022-11-29 | $5.28 | $5.38 | $5.28 | $5.34 | $5.34 | 16,725,450 |
| 2022-11-28 | $5.32 | $5.35 | $5.15 | $5.32 | $5.32 | 21,383,900 |
| 2022-11-25 | $5.38 | $5.44 | $5.25 | $5.35 | $5.35 | 18,465,840 |
| 2022-11-24 | $5.50 | $5.54 | $5.30 | $5.34 | $5.34 | 28,000,710 |
| 2022-11-23 | $5.70 | $5.76 | $5.38 | $5.50 | $5.50 | 27,238,360 |
| 2022-11-22 | $5.58 | $5.84 | $5.50 | $5.66 | $5.66 | 36,715,290 |
| 2022-11-21 | $5.57 | $5.66 | $5.49 | $5.63 | $5.63 | 21,522,100 |
| 2022-11-18 | $5.77 | $5.87 | $5.58 | $5.60 | $5.60 | 24,030,330 |
| 2022-11-17 | $5.68 | $5.76 | $5.57 | $5.72 | $5.72 | 22,682,100 |
| 2022-11-16 | $5.78 | $5.86 | $5.70 | $5.74 | $5.74 | 17,914,900 |
| 2022-11-15 | $5.65 | $5.83 | $5.65 | $5.78 | $5.78 | 36,849,720 |
| 2022-11-14 | $5.85 | $5.91 | $5.62 | $5.65 | $5.65 | 39,572,830 |
| 2022-11-11 | $5.98 | $6.11 | $5.82 | $5.85 | $5.85 | 48,582,510 |
| 2022-11-10 | $5.96 | $6.01 | $5.84 | $5.89 | $5.89 | 31,736,760 |
| 2022-11-09 | $5.87 | $6.03 | $5.81 | $5.98 | $5.98 | 56,524,230 |
| 2022-11-08 | $5.51 | $5.94 | $5.41 | $5.83 | $5.83 | 69,305,920 |
| 2022-11-07 | $5.42 | $5.54 | $5.28 | $5.50 | $5.50 | 36,535,470 |
| 2022-11-04 | $5.27 | $5.47 | $5.19 | $5.41 | $5.41 | 33,062,950 |
| 2022-11-03 | $5.34 | $5.41 | $5.21 | $5.25 | $5.25 | 32,497,560 |
| 2022-11-02 | $5.25 | $5.43 | $5.17 | $5.36 | $5.36 | 46,426,320 |
| 2022-11-01 | $5.22 | $5.45 | $5.14 | $5.29 | $5.29 | 49,227,010 |
| 2022-10-31 | $5.70 | $5.70 | $5.18 | $5.18 | $5.18 | 76,733,930 |
| 2022-10-28 | $5.64 | $5.97 | $5.61 | $5.76 | $5.76 | 74,860,490 |
| 2022-10-27 | $5.49 | $5.70 | $5.46 | $5.61 | $5.61 | 51,962,650 |
| 2022-10-26 | $5.31 | $5.51 | $5.25 | $5.49 | $5.49 | 46,067,570 |
| 2022-10-25 | $5.11 | $5.33 | $5.07 | $5.31 | $5.31 | 28,746,290 |
| 2022-10-24 | $5.10 | $5.21 | $5.06 | $5.11 | $5.11 | 23,795,360 |
| 2022-10-21 | $5.10 | $5.26 | $5.08 | $5.09 | $5.09 | 18,695,250 |
| 2022-10-20 | $5.21 | $5.28 | $5.05 | $5.13 | $5.13 | 30,985,170 |
| 2022-10-19 | $5.36 | $5.40 | $5.23 | $5.25 | $5.25 | 28,289,020 |
| 2022-10-18 | $5.33 | $5.43 | $5.25 | $5.35 | $5.35 | 33,074,370 |
| 2022-10-17 | $5.07 | $5.35 | $5.03 | $5.33 | $5.33 | 40,086,130 |
| 2022-10-14 | $5.08 | $5.10 | $5.01 | $5.06 | $5.06 | 22,347,680 |
| 2022-10-13 | $4.84 | $5.09 | $4.80 | $5.05 | $5.05 | 39,130,640 |
| 2022-10-12 | $4.52 | $4.89 | $4.45 | $4.85 | $4.85 | 27,482,240 |
| 2022-10-11 | $4.50 | $4.53 | $4.39 | $4.53 | $4.53 | 11,776,730 |
| 2022-10-10 | $4.52 | $4.61 | $4.48 | $4.51 | $4.51 | 17,606,770 |
| 2022-09-30 | $4.52 | $4.63 | $4.45 | $4.51 | $4.51 | 20,093,380 |
| 2022-09-29 | $4.74 | $4.79 | $4.50 | $4.50 | $4.50 | 31,763,140 |
| 2022-09-28 | $5.04 | $5.05 | $4.68 | $4.70 | $4.70 | 40,051,260 |
| 2022-09-27 | $5.08 | $5.12 | $4.96 | $5.08 | $5.08 | 25,039,840 |
| 2022-09-26 | $5.03 | $5.13 | $4.96 | $5.04 | $5.04 | 21,357,380 |
| 2022-09-23 | $5.23 | $5.29 | $5.06 | $5.08 | $5.08 | 26,340,240 |
| 2022-09-22 | $5.16 | $5.33 | $5.07 | $5.22 | $5.22 | 38,410,940 |
| 2022-09-21 | $5.07 | $5.15 | $4.95 | $5.12 | $5.12 | 24,859,100 |
| 2022-09-20 | $5.06 | $5.18 | $5.02 | $5.13 | $5.13 | 28,283,510 |
| 2022-09-19 | $5.09 | $5.15 | $4.93 | $4.97 | $4.97 | 26,216,270 |
| 2022-09-16 | $5.21 | $5.28 | $5.07 | $5.10 | $5.10 | 32,219,200 |
| 2022-09-15 | $5.31 | $5.36 | $5.16 | $5.24 | $5.24 | 34,408,790 |
| 2022-09-14 | $5.14 | $5.32 | $5.11 | $5.26 | $5.26 | 35,888,380 |
| 2022-09-13 | $5.25 | $5.30 | $5.18 | $5.24 | $5.24 | 39,842,020 |
| 2022-09-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-09-09 | $5.44 | $5.53 | $5.16 | $5.23 | $5.23 | 91,091,050 |
| 2022-09-08 | $4.92 | $5.43 | $4.92 | $5.43 | $5.43 | 70,504,520 |
| 2022-09-07 | $4.93 | $4.95 | $4.88 | $4.94 | $4.94 | 13,728,330 |
| 2022-09-06 | $4.91 | $4.97 | $4.88 | $4.94 | $4.94 | 17,168,720 |
| 2022-09-05 | $5.00 | $5.00 | $4.88 | $4.90 | $4.90 | 16,973,330 |
| 2022-09-02 | $4.83 | $4.99 | $4.81 | $4.96 | $4.96 | 21,027,460 |
| 2022-09-01 | $4.77 | $4.88 | $4.72 | $4.81 | $4.81 | 22,360,670 |
| 2022-08-31 | $4.99 | $5.00 | $4.73 | $4.76 | $4.76 | 37,373,510 |
| 2022-08-30 | $4.98 | $5.13 | $4.93 | $5.00 | $5.00 | 29,297,760 |
| 2022-08-29 | $4.90 | $5.01 | $4.78 | $4.98 | $4.98 | 29,543,350 |
| 2022-08-26 | $5.15 | $5.19 | $4.93 | $4.98 | $4.98 | 38,813,270 |
| 2022-08-25 | $5.02 | $5.09 | $4.88 | $5.05 | $5.05 | 26,568,750 |
| 2022-08-24 | $5.15 | $5.25 | $4.99 | $5.00 | $5.00 | 30,771,850 |
| 2022-08-23 | $4.98 | $5.19 | $4.97 | $5.16 | $5.16 | 32,315,250 |
| 2022-08-22 | $4.91 | $5.03 | $4.83 | $5.01 | $5.01 | 26,526,110 |
| 2022-08-19 | $4.92 | $4.96 | $4.84 | $4.91 | $4.91 | 20,028,500 |
| 2022-08-18 | $4.99 | $5.01 | $4.91 | $4.91 | $4.91 | 14,554,270 |
| 2022-08-17 | $4.96 | $5.02 | $4.90 | $4.98 | $4.98 | 22,374,160 |
| 2022-08-16 | $4.92 | $5.03 | $4.91 | $4.96 | $4.96 | 21,179,560 |
| 2022-08-15 | $4.90 | $5.00 | $4.89 | $4.93 | $4.93 | 22,125,620 |
| 2022-08-12 | $4.93 | $5.05 | $4.92 | $4.93 | $4.93 | 22,087,070 |
| 2022-08-11 | $4.98 | $5.03 | $4.91 | $4.95 | $4.95 | 19,207,550 |
| 2022-08-10 | $5.06 | $5.08 | $4.95 | $4.97 | $4.97 | 21,249,210 |
| 2022-08-09 | $5.10 | $5.25 | $5.02 | $5.05 | $5.05 | 30,315,540 |
| 2022-08-08 | $4.76 | $5.16 | $4.70 | $5.09 | $5.09 | 37,033,250 |
| 2022-08-05 | $4.79 | $4.88 | $4.71 | $4.80 | $4.80 | 19,841,500 |
| 2022-08-04 | $5.00 | $5.00 | $4.67 | $4.79 | $4.79 | 25,449,320 |
| 2022-08-03 | $4.89 | $5.01 | $4.71 | $4.73 | $4.73 | 28,046,990 |
| 2022-08-02 | $5.03 | $5.03 | $4.80 | $4.88 | $4.88 | 34,234,290 |
| 2022-08-01 | $5.13 | $5.22 | $5.02 | $5.06 | $5.06 | 24,960,920 |
| 2022-07-29 | $4.99 | $5.22 | $4.97 | $5.15 | $5.15 | 38,278,930 |
| 2022-07-28 | $4.97 | $5.02 | $4.91 | $4.98 | $4.98 | 22,587,050 |
| 2022-07-27 | $4.93 | $4.96 | $4.87 | $4.92 | $4.92 | 13,058,660 |
| 2022-07-26 | $4.86 | $4.95 | $4.76 | $4.92 | $4.92 | 18,594,880 |
| 2022-07-25 | $4.85 | $5.05 | $4.84 | $4.84 | $4.84 | 23,597,580 |
| 2022-07-22 | $4.91 | $4.96 | $4.81 | $4.88 | $4.88 | 24,280,020 |
| 2022-07-21 | $4.94 | $4.95 | $4.79 | $4.86 | $4.86 | 21,202,480 |
| 2022-07-20 | $4.70 | $4.90 | $4.70 | $4.88 | $4.88 | 27,541,280 |
| 2022-07-19 | $4.66 | $4.72 | $4.60 | $4.68 | $4.68 | 14,534,000 |
| 2022-07-18 | $4.42 | $4.65 | $4.42 | $4.65 | $4.65 | 24,991,710 |
| 2022-07-15 | $4.50 | $4.59 | $4.44 | $4.44 | $4.44 | 12,749,100 |
| 2022-07-14 | $4.46 | $4.58 | $4.44 | $4.49 | $4.49 | 14,894,660 |
| 2022-07-13 | $4.42 | $4.50 | $4.40 | $4.46 | $4.46 | 9,235,390 |
| 2022-07-12 | $4.57 | $4.59 | $4.41 | $4.43 | $4.43 | 12,829,460 |
| 2022-07-11 | $4.61 | $4.65 | $4.51 | $4.55 | $4.55 | 9,604,170 |
| 2022-07-08 | $4.65 | $4.76 | $4.59 | $4.61 | $4.61 | 11,521,010 |
| 2022-07-07 | $4.48 | $4.69 | $4.47 | $4.68 | $4.68 | 16,412,910 |
| 2022-07-06 | $4.52 | $4.59 | $4.51 | $4.56 | $4.56 | 11,347,360 |
| 2022-07-05 | $4.61 | $4.63 | $4.50 | $4.56 | $4.56 | 15,776,920 |
| 2022-07-04 | $4.61 | $4.64 | $4.56 | $4.60 | $4.60 | 14,376,950 |
| 2022-07-01 | $4.62 | $4.70 | $4.54 | $4.64 | $4.64 | 14,145,700 |
| 2022-06-30 | $4.72 | $4.76 | $4.59 | $4.61 | $4.61 | 18,007,100 |
| 2022-06-29 | $4.89 | $4.92 | $4.66 | $4.68 | $4.68 | 27,336,890 |
| 2022-06-28 | $4.94 | $4.97 | $4.88 | $4.93 | $4.93 | 15,296,450 |
| 2022-06-27 | $4.95 | $5.00 | $4.88 | $4.99 | $4.99 | 25,301,440 |
| 2022-06-24 | $4.96 | $5.03 | $4.91 | $4.95 | $4.95 | 20,743,990 |
| 2022-06-23 | $4.93 | $5.05 | $4.90 | $4.99 | $4.93 | 21,926,260 |
| 2022-06-22 | $4.95 | $5.12 | $4.94 | $4.98 | $4.92 | 19,396,100 |
| 2022-06-21 | $5.03 | $5.10 | $4.88 | $4.95 | $4.89 | 21,573,270 |
| 2022-06-20 | $5.01 | $5.15 | $4.98 | $5.06 | $5.00 | 31,747,350 |
| 2022-06-17 | $4.77 | $5.03 | $4.71 | $4.97 | $4.91 | 32,988,750 |
| 2022-06-16 | $4.79 | $4.88 | $4.74 | $4.77 | $4.71 | 20,211,650 |
| 2022-06-15 | $4.79 | $4.92 | $4.75 | $4.77 | $4.71 | 26,393,580 |
| 2022-06-14 | $4.64 | $4.77 | $4.62 | $4.77 | $4.71 | 20,275,020 |
| 2022-06-13 | $4.63 | $4.83 | $4.62 | $4.70 | $4.64 | 26,248,070 |
| 2022-06-10 | $4.49 | $4.84 | $4.48 | $4.79 | $4.73 | 32,816,900 |
| 2022-06-09 | $4.58 | $4.69 | $4.47 | $4.51 | $4.46 | 12,316,650 |
| 2022-06-08 | $4.59 | $4.70 | $4.49 | $4.61 | $4.55 | 15,375,400 |
| 2022-06-07 | $4.67 | $4.70 | $4.54 | $4.58 | $4.53 | 14,511,650 |
| 2022-06-06 | $4.72 | $4.73 | $4.61 | $4.66 | $4.60 | 15,546,690 |
| 2022-06-02 | $4.65 | $4.73 | $4.59 | $4.70 | $4.64 | 16,559,100 |
| 2022-06-01 | $4.54 | $4.68 | $4.54 | $4.65 | $4.59 | 15,555,670 |
| 2022-05-31 | $4.57 | $4.63 | $4.51 | $4.58 | $4.53 | 15,415,550 |
| 2022-05-30 | $4.65 | $4.78 | $4.54 | $4.61 | $4.55 | 25,184,500 |
| 2022-05-27 | $4.71 | $4.76 | $4.60 | $4.66 | $4.60 | 15,121,860 |
| 2022-05-26 | $4.82 | $4.82 | $4.65 | $4.71 | $4.65 | 18,843,780 |
| 2022-05-25 | $4.63 | $4.85 | $4.59 | $4.83 | $4.77 | 20,297,070 |
| 2022-05-24 | $4.75 | $4.88 | $4.61 | $4.62 | $4.56 | 18,217,120 |
| 2022-05-23 | $4.73 | $4.82 | $4.70 | $4.79 | $4.73 | 11,130,800 |
| 2022-05-20 | $4.66 | $4.78 | $4.65 | $4.73 | $4.67 | 13,866,690 |
| 2022-05-19 | $4.66 | $4.75 | $4.58 | $4.68 | $4.62 | 20,132,350 |
| 2022-05-18 | $4.51 | $4.94 | $4.51 | $4.72 | $4.66 | 32,493,690 |
| 2022-05-17 | $4.50 | $4.56 | $4.43 | $4.52 | $4.47 | 10,848,370 |
| 2022-05-16 | $4.55 | $4.60 | $4.47 | $4.51 | $4.46 | 10,038,280 |
| 2022-05-13 | $4.41 | $4.56 | $4.39 | $4.55 | $4.50 | 15,050,020 |
| 2022-05-12 | $4.34 | $4.45 | $4.34 | $4.41 | $4.36 | 12,690,770 |
| 2022-05-11 | $4.47 | $4.53 | $4.37 | $4.39 | $4.34 | 16,165,490 |
| 2022-05-10 | $4.31 | $4.49 | $4.27 | $4.46 | $4.41 | 19,645,670 |
| 2022-05-09 | $4.25 | $4.44 | $4.21 | $4.38 | $4.33 | 16,268,140 |
| 2022-05-06 | $4.26 | $4.33 | $4.18 | $4.25 | $4.20 | 16,015,290 |
| 2022-05-05 | $4.42 | $4.49 | $4.25 | $4.37 | $4.32 | 25,583,310 |
| 2022-05-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.16 | 0 |
| 2022-05-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.16 | 0 |
| 2022-04-29 | $3.94 | $4.24 | $3.94 | $4.21 | $4.16 | 26,452,690 |
| 2022-04-28 | $3.86 | $4.12 | $3.83 | $3.88 | $3.83 | 21,887,820 |
| 2022-04-27 | $3.62 | $3.87 | $3.60 | $3.84 | $3.79 | 23,349,220 |
| 2022-04-26 | $4.10 | $4.14 | $3.74 | $3.77 | $3.72 | 33,124,920 |
| 2022-04-25 | $4.19 | $4.34 | $4.10 | $4.10 | $4.05 | 40,285,050 |
| 2022-04-22 | $4.88 | $4.95 | $4.40 | $4.40 | $4.35 | 58,391,110 |
| 2022-04-21 | $4.60 | $5.12 | $4.60 | $4.89 | $4.83 | 59,090,620 |
| 2022-04-20 | $4.74 | $4.80 | $4.61 | $4.65 | $4.59 | 23,496,630 |
| 2022-04-19 | $4.51 | $4.81 | $4.46 | $4.70 | $4.64 | 36,662,320 |
| 2022-04-18 | $4.13 | $4.52 | $4.07 | $4.51 | $4.46 | 31,467,980 |
| 2022-04-15 | $4.15 | $4.15 | $4.03 | $4.11 | $4.06 | 8,656,700 |
| 2022-04-14 | $4.16 | $4.19 | $4.12 | $4.14 | $4.09 | 6,681,730 |
| 2022-04-13 | $4.22 | $4.24 | $4.10 | $4.13 | $4.08 | 6,260,340 |
| 2022-04-12 | $4.10 | $4.22 | $4.03 | $4.21 | $4.16 | 9,624,550 |
| 2022-04-11 | $4.23 | $4.26 | $4.07 | $4.12 | $4.07 | 11,478,750 |
| 2022-04-08 | $4.32 | $4.33 | $4.24 | $4.26 | $4.21 | 9,693,300 |
| 2022-04-07 | $4.40 | $4.41 | $4.31 | $4.34 | $4.29 | 8,236,690 |
| 2022-04-06 | $4.36 | $4.44 | $4.35 | $4.40 | $4.35 | 7,873,500 |
| 2022-04-05 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-04-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-04-01 | $4.35 | $4.38 | $4.29 | $4.37 | $4.32 | 6,900,640 |
| 2022-03-31 | $4.45 | $4.45 | $4.36 | $4.36 | $4.31 | 6,379,170 |
| 2022-03-30 | $4.38 | $4.44 | $4.36 | $4.42 | $4.37 | 6,779,470 |
| 2022-03-29 | $4.36 | $4.44 | $4.34 | $4.37 | $4.32 | 8,628,000 |
| 2022-03-28 | $4.34 | $4.37 | $4.26 | $4.35 | $4.30 | 7,097,100 |
| 2022-03-25 | $4.38 | $4.42 | $4.35 | $4.38 | $4.33 | 6,273,450 |
| 2022-03-24 | $4.42 | $4.42 | $4.33 | $4.37 | $4.32 | 7,013,500 |
| 2022-03-23 | $4.46 | $4.46 | $4.37 | $4.42 | $4.37 | 6,310,400 |
| 2022-03-22 | $4.35 | $4.45 | $4.33 | $4.41 | $4.36 | 9,029,900 |
| 2022-03-21 | $4.45 | $4.52 | $4.35 | $4.40 | $4.35 | 11,923,090 |
| 2022-03-18 | $4.25 | $4.44 | $4.21 | $4.43 | $4.38 | 16,059,440 |
| 2022-03-17 | $4.22 | $4.35 | $4.22 | $4.23 | $4.18 | 16,071,490 |
| 2022-03-16 | $4.13 | $4.23 | $3.98 | $4.21 | $4.16 | 16,531,820 |
| 2022-03-15 | $4.34 | $4.34 | $4.05 | $4.09 | $4.04 | 19,740,700 |
| 2022-03-14 | $4.43 | $4.46 | $4.28 | $4.30 | $4.25 | 9,856,800 |
| 2022-03-11 | $4.34 | $4.45 | $4.27 | $4.43 | $4.38 | 9,898,100 |
| 2022-03-10 | $4.40 | $4.45 | $4.34 | $4.41 | $4.36 | 10,806,850 |
| 2022-03-09 | $4.43 | $4.49 | $4.14 | $4.31 | $4.26 | 24,416,770 |
| 2022-03-08 | $4.61 | $4.69 | $4.38 | $4.40 | $4.35 | 21,646,640 |
| 2022-03-07 | $4.73 | $4.73 | $4.57 | $4.60 | $4.54 | 15,919,250 |
| 2022-03-04 | $4.77 | $4.79 | $4.68 | $4.70 | $4.64 | 11,163,400 |
| 2022-03-03 | $4.82 | $4.83 | $4.75 | $4.77 | $4.71 | 8,704,800 |
| 2022-03-02 | $4.86 | $4.86 | $4.78 | $4.82 | $4.76 | 7,038,650 |
| 2022-03-01 | $4.91 | $4.92 | $4.84 | $4.87 | $4.81 | 6,461,050 |
| 2022-02-28 | $4.83 | $4.91 | $4.72 | $4.90 | $4.84 | 10,666,420 |
| 2022-02-25 | $4.83 | $4.92 | $4.81 | $4.83 | $4.77 | 8,569,990 |
| 2022-02-24 | $4.97 | $4.99 | $4.72 | $4.81 | $4.75 | 17,979,790 |
| 2022-02-23 | $4.98 | $5.13 | $4.98 | $5.00 | $4.94 | 11,630,300 |
| 2022-02-22 | $5.08 | $5.10 | $4.90 | $4.95 | $4.89 | 13,003,950 |
| 2022-02-21 | $5.15 | $5.20 | $5.05 | $5.11 | $5.05 | 5,811,950 |
| 2022-02-18 | $5.11 | $5.12 | $5.05 | $5.10 | $5.04 | 7,332,300 |
| 2022-02-17 | $5.16 | $5.18 | $5.11 | $5.12 | $5.06 | 7,373,190 |
| 2022-02-16 | $5.16 | $5.24 | $5.14 | $5.17 | $5.11 | 9,095,300 |
| 2022-02-15 | $5.20 | $5.23 | $5.11 | $5.15 | $5.09 | 8,240,510 |
| 2022-02-14 | $5.11 | $5.27 | $5.07 | $5.18 | $5.12 | 10,879,000 |
| 2022-02-11 | $5.29 | $5.30 | $5.16 | $5.17 | $5.11 | 11,129,250 |
| 2022-02-10 | $5.15 | $5.29 | $5.13 | $5.28 | $5.22 | 12,931,370 |
| 2022-02-09 | $5.13 | $5.24 | $5.10 | $5.19 | $5.13 | 13,851,500 |
| 2022-02-08 | $5.05 | $5.18 | $5.01 | $5.13 | $5.07 | 15,472,740 |
| 2022-02-07 | $4.96 | $5.06 | $4.94 | $5.00 | $4.94 | 13,429,350 |
| 2022-02-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.82 | 0 |
| 2022-02-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.82 | 0 |
| 2022-02-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.82 | 0 |
| 2022-02-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.82 | 0 |
| 2022-01-28 | $4.75 | $4.97 | $4.64 | $4.88 | $4.82 | 18,823,990 |
| 2022-01-27 | $4.83 | $5.00 | $4.70 | $4.72 | $4.66 | 18,932,380 |
| 2022-01-26 | $4.70 | $4.80 | $4.68 | $4.78 | $4.72 | 11,226,940 |
| 2022-01-25 | $4.90 | $4.95 | $4.69 | $4.70 | $4.64 | 19,888,200 |
| 2022-01-24 | $5.07 | $5.10 | $4.89 | $4.90 | $4.84 | 18,012,560 |
| 2022-01-21 | $5.09 | $5.11 | $5.00 | $5.05 | $4.99 | 13,219,300 |
| 2022-01-20 | $5.23 | $5.27 | $5.07 | $5.08 | $5.02 | 18,252,430 |
| 2022-01-19 | $5.24 | $5.36 | $5.15 | $5.23 | $5.17 | 19,036,850 |
| 2022-01-18 | $5.40 | $5.41 | $5.25 | $5.25 | $5.19 | 22,183,200 |
| 2022-01-17 | $5.44 | $5.48 | $5.37 | $5.41 | $5.35 | 11,999,710 |
| 2022-01-14 | $5.47 | $5.48 | $5.34 | $5.42 | $5.36 | 18,787,590 |
| 2022-01-13 | $5.66 | $5.66 | $5.47 | $5.48 | $5.41 | 16,228,260 |
| 2022-01-12 | $5.49 | $5.66 | $5.47 | $5.59 | $5.52 | 21,262,990 |
| 2022-01-11 | $5.49 | $5.55 | $5.39 | $5.46 | $5.39 | 15,449,980 |
| 2022-01-10 | $5.37 | $5.56 | $5.35 | $5.44 | $5.37 | 21,547,100 |
| 2022-01-07 | $5.49 | $5.53 | $5.36 | $5.36 | $5.30 | 20,589,330 |
| 2022-01-06 | $5.26 | $5.73 | $5.24 | $5.54 | $5.47 | 35,358,150 |
| 2022-01-05 | $5.37 | $5.43 | $5.26 | $5.28 | $5.22 | 22,403,670 |
| 2022-01-04 | $5.50 | $5.56 | $5.35 | $5.40 | $5.34 | 30,314,860 |
| 2022-01-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.44 | 0 |
| 2021-12-31 | $5.60 | $5.87 | $5.20 | $5.51 | $5.44 | 68,670,450 |
| 2021-12-30 | $6.00 | $6.07 | $5.70 | $5.73 | $5.66 | 49,050,410 |
| 2021-12-29 | $5.61 | $6.08 | $5.56 | $6.03 | $5.96 | 62,672,570 |
| 2021-12-28 | $5.38 | $5.61 | $5.32 | $5.58 | $5.51 | 33,948,920 |
| 2021-12-27 | $5.15 | $5.48 | $5.13 | $5.36 | $5.30 | 27,751,560 |
| 2021-12-24 | $5.36 | $5.36 | $5.15 | $5.16 | $5.10 | 22,131,430 |
| 2021-12-23 | $5.29 | $5.37 | $5.22 | $5.35 | $5.29 | 21,055,950 |
| 2021-12-22 | $5.28 | $5.40 | $5.23 | $5.27 | $5.21 | 16,245,050 |
| 2021-12-21 | $5.27 | $5.35 | $5.25 | $5.27 | $5.21 | 22,276,420 |
| 2021-12-20 | $5.51 | $5.52 | $5.30 | $5.30 | $5.24 | 25,494,690 |
| 2021-12-17 | $5.55 | $5.61 | $5.47 | $5.51 | $5.44 | 25,200,380 |
| 2021-12-16 | $5.52 | $5.76 | $5.49 | $5.55 | $5.48 | 36,469,640 |
| 2021-12-15 | $5.51 | $5.62 | $5.38 | $5.53 | $5.46 | 37,943,750 |
| 2021-12-14 | $5.51 | $5.63 | $5.42 | $5.51 | $5.44 | 34,232,350 |
| 2021-12-13 | $5.59 | $5.69 | $5.38 | $5.62 | $5.55 | 61,926,810 |
| 2021-12-10 | $5.22 | $5.73 | $5.09 | $5.60 | $5.53 | 73,750,520 |
| 2021-12-09 | $5.12 | $5.21 | $5.05 | $5.21 | $5.15 | 25,306,250 |
| 2021-12-08 | $5.14 | $5.20 | $5.07 | $5.13 | $5.07 | 20,175,020 |
| 2021-12-07 | $5.28 | $5.31 | $5.03 | $5.13 | $5.07 | 29,228,590 |
| 2021-12-06 | $5.32 | $5.35 | $5.19 | $5.21 | $5.15 | 25,963,320 |
| 2021-12-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.25 | 22,698,150 |
| 2021-12-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.22 | 28,699,980 |
| 2021-12-01 | $5.50 | $5.55 | $5.14 | $5.33 | $5.27 | 56,420,700 |
| 2021-11-30 | $5.56 | $5.56 | $5.41 | $5.54 | $5.47 | 41,790,370 |
| 2021-11-29 | $5.18 | $5.66 | $5.09 | $5.52 | $5.45 | 71,675,970 |
| 2021-11-26 | $5.21 | $5.37 | $5.19 | $5.22 | $5.16 | 38,290,470 |
| 2021-11-25 | $5.35 | $5.37 | $5.22 | $5.24 | $5.18 | 39,023,070 |
| 2021-11-24 | $5.40 | $5.43 | $5.27 | $5.34 | $5.28 | 37,710,750 |
| 2021-11-23 | $5.50 | $5.54 | $5.34 | $5.37 | $5.31 | 43,657,770 |
| 2021-11-22 | $5.50 | $5.55 | $5.40 | $5.47 | $5.40 | 38,815,360 |
| 2021-11-19 | $5.61 | $5.63 | $5.35 | $5.50 | $5.43 | 47,943,740 |
| 2021-11-18 | $5.77 | $5.77 | $5.56 | $5.56 | $5.49 | 53,626,160 |
| 2021-11-17 | $5.78 | $5.85 | $5.51 | $5.77 | $5.70 | 66,922,730 |
| 2021-11-16 | $5.69 | $5.97 | $5.65 | $5.77 | $5.70 | 85,355,590 |
| 2021-11-15 | $6.28 | $6.43 | $5.68 | $5.71 | $5.64 | 121,677,380 |
| 2021-11-12 | $5.70 | $6.31 | $5.66 | $6.31 | $6.23 | 96,426,770 |
| 2021-11-11 | $5.81 | $5.85 | $5.52 | $5.74 | $5.67 | 109,911,790 |
| 2021-11-10 | $5.08 | $5.73 | $5.06 | $5.73 | $5.66 | 128,181,740 |
| 2021-11-09 | $4.83 | $5.28 | $4.78 | $5.21 | $5.15 | 79,896,650 |
| 2021-11-08 | $4.65 | $4.95 | $4.60 | $4.84 | $4.78 | 61,357,800 |
| 2021-11-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.42 | 82,219,730 |
| 2021-11-04 | $4.30 | $4.56 | $4.24 | $4.47 | $4.42 | 42,757,580 |
| 2021-11-03 | $4.24 | $4.44 | $4.23 | $4.29 | $4.24 | 24,281,330 |
| 2021-11-02 | $4.40 | $4.40 | $4.23 | $4.26 | $4.21 | 21,497,670 |
| 2021-11-01 | $4.31 | $4.45 | $4.19 | $4.37 | $4.32 | 19,459,900 |
| 2021-10-29 | $4.32 | $4.36 | $4.20 | $4.36 | $4.31 | 21,178,800 |
| 2021-10-28 | $4.35 | $4.42 | $4.24 | $4.26 | $4.21 | 19,027,120 |
| 2021-10-27 | $4.44 | $4.51 | $4.30 | $4.38 | $4.33 | 18,394,800 |
| 2021-10-26 | $4.54 | $4.56 | $4.40 | $4.44 | $4.39 | 16,668,870 |
| 2021-10-25 | $4.51 | $4.58 | $4.45 | $4.52 | $4.47 | 15,869,860 |
| 2021-10-22 | $4.64 | $4.66 | $4.47 | $4.48 | $4.43 | 24,077,150 |
| 2021-10-21 | $4.76 | $4.81 | $4.60 | $4.62 | $4.56 | 20,745,650 |
| 2021-10-20 | $4.74 | $4.74 | $4.58 | $4.74 | $4.68 | 24,399,060 |
| 2021-10-19 | $4.72 | $4.80 | $4.69 | $4.73 | $4.67 | 21,692,250 |
| 2021-10-18 | $4.81 | $4.86 | $4.71 | $4.75 | $4.69 | 29,950,700 |
| 2021-10-15 | $4.84 | $4.86 | $4.65 | $4.78 | $4.72 | 31,798,270 |
| 2021-10-14 | $4.73 | $4.90 | $4.68 | $4.83 | $4.77 | 29,223,000 |
| 2021-10-13 | $4.68 | $4.81 | $4.59 | $4.73 | $4.67 | 32,143,700 |
| 2021-10-12 | $4.92 | $4.94 | $4.64 | $4.71 | $4.65 | 45,887,920 |
| 2021-10-11 | $4.77 | $5.00 | $4.48 | $4.90 | $4.84 | 66,118,320 |
| 2021-10-08 | $4.67 | $4.80 | $4.48 | $4.76 | $4.70 | 79,862,600 |
| 2021-10-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2021-10-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2021-09-30 | $4.29 | $4.45 | $4.29 | $4.37 | $4.32 | 36,770,880 |
| 2021-09-29 | $4.21 | $4.45 | $4.21 | $4.26 | $4.21 | 51,357,580 |
| 2021-09-28 | $4.70 | $4.70 | $4.32 | $4.32 | $4.27 | 104,402,570 |
| 2021-09-27 | $4.57 | $4.80 | $4.57 | $4.80 | $4.74 | 80,984,440 |
| 2021-09-24 | $4.46 | $4.48 | $4.34 | $4.36 | $4.31 | 21,227,010 |
| 2021-09-23 | $4.40 | $4.49 | $4.30 | $4.44 | $4.39 | 28,577,670 |
| 2021-09-22 | $4.20 | $4.38 | $4.16 | $4.34 | $4.29 | 23,358,850 |
| 2021-09-21 | $4.22 | $4.22 | $4.22 | $4.22 | $4.17 | 0 |
| 2021-09-20 | $4.22 | $4.22 | $4.22 | $4.22 | $4.17 | 0 |
| 2021-09-17 | $4.25 | $4.29 | $4.06 | $4.22 | $4.17 | 26,926,300 |
| 2021-09-16 | $4.31 | $4.42 | $4.25 | $4.28 | $4.23 | 23,627,110 |
| 2021-09-15 | $4.22 | $4.35 | $4.22 | $4.31 | $4.26 | 22,646,010 |
| 2021-09-14 | $4.35 | $4.47 | $4.22 | $4.27 | $4.22 | 30,267,260 |
| 2021-09-13 | $4.38 | $4.38 | $4.26 | $4.33 | $4.28 | 34,678,110 |
| 2021-09-10 | $4.57 | $4.60 | $4.29 | $4.35 | $4.30 | 55,234,410 |
| 2021-09-09 | $4.42 | $4.65 | $4.40 | $4.54 | $4.49 | 57,238,600 |
| 2021-09-08 | $4.17 | $4.52 | $4.15 | $4.42 | $4.37 | 63,916,610 |
| 2021-09-07 | $3.90 | $4.22 | $3.89 | $4.18 | $4.13 | 53,178,820 |
| 2021-09-06 | $3.98 | $4.03 | $3.83 | $3.92 | $3.87 | 31,952,620 |
| 2021-09-03 | $3.75 | $3.95 | $3.74 | $3.92 | $3.87 | 39,602,210 |
| 2021-09-02 | $3.75 | $3.83 | $3.74 | $3.79 | $3.74 | 23,733,220 |
| 2021-09-01 | $3.76 | $3.90 | $3.73 | $3.76 | $3.71 | 41,313,900 |
| 2021-08-31 | $3.69 | $3.86 | $3.63 | $3.74 | $3.70 | 47,774,470 |
| 2021-08-30 | $3.59 | $3.61 | $3.56 | $3.59 | $3.55 | 13,145,100 |
| 2021-08-27 | $3.56 | $3.63 | $3.51 | $3.61 | $3.57 | 14,546,820 |
| 2021-08-26 | $3.58 | $3.59 | $3.51 | $3.52 | $3.48 | 12,540,980 |
| 2021-08-25 | $3.59 | $3.64 | $3.58 | $3.60 | $3.56 | 10,031,030 |
| 2021-08-24 | $3.63 | $3.66 | $3.57 | $3.61 | $3.57 | 10,174,610 |
| 2021-08-23 | $3.49 | $3.61 | $3.49 | $3.61 | $3.57 | 14,683,560 |
| 2021-08-20 | $3.53 | $3.53 | $3.45 | $3.50 | $3.46 | 8,605,410 |
| 2021-08-19 | $3.51 | $3.57 | $3.50 | $3.53 | $3.49 | 5,741,990 |
| 2021-08-18 | $3.51 | $3.56 | $3.49 | $3.54 | $3.50 | 8,603,400 |
| 2021-08-17 | $3.57 | $3.65 | $3.52 | $3.53 | $3.49 | 16,280,630 |
| 2021-08-16 | $3.56 | $3.62 | $3.51 | $3.61 | $3.57 | 16,691,410 |
| 2021-08-13 | $3.49 | $3.57 | $3.46 | $3.56 | $3.52 | 11,878,950 |
| 2021-08-12 | $3.45 | $3.50 | $3.43 | $3.50 | $3.46 | 9,862,770 |
| 2021-08-11 | $3.42 | $3.46 | $3.41 | $3.44 | $3.40 | 8,114,130 |
| 2021-08-10 | $3.39 | $3.43 | $3.39 | $3.43 | $3.39 | 7,104,030 |
| 2021-08-09 | $3.36 | $3.41 | $3.35 | $3.39 | $3.35 | 6,997,270 |
| 2021-08-06 | $3.39 | $3.40 | $3.32 | $3.35 | $3.31 | 8,119,550 |
| 2021-08-05 | $3.39 | $3.42 | $3.35 | $3.39 | $3.35 | 6,724,220 |
| 2021-08-04 | $3.37 | $3.41 | $3.35 | $3.39 | $3.35 | 6,772,700 |
| 2021-08-03 | $3.36 | $3.42 | $3.35 | $3.37 | $3.33 | 5,877,550 |
| 2021-08-02 | $3.33 | $3.39 | $3.29 | $3.38 | $3.34 | 7,407,040 |
| 2021-07-30 | $3.31 | $3.36 | $3.27 | $3.32 | $3.28 | 6,469,600 |
| 2021-07-29 | $3.30 | $3.35 | $3.29 | $3.30 | $3.26 | 6,169,650 |
| 2021-07-28 | $3.35 | $3.39 | $3.23 | $3.28 | $3.24 | 13,296,400 |
| 2021-07-27 | $3.45 | $3.50 | $3.37 | $3.40 | $3.36 | 7,964,450 |
| 2021-07-26 | $3.55 | $3.55 | $3.43 | $3.45 | $3.41 | 8,578,130 |
| 2021-07-23 | $3.51 | $3.59 | $3.51 | $3.54 | $3.50 | 7,919,330 |
| 2021-07-22 | $3.54 | $3.59 | $3.51 | $3.53 | $3.49 | 12,625,330 |
| 2021-07-21 | $3.42 | $3.68 | $3.41 | $3.59 | $3.55 | 18,579,920 |
| 2021-07-20 | $3.40 | $3.43 | $3.38 | $3.42 | $3.38 | 5,213,800 |
| 2021-07-19 | $3.44 | $3.44 | $3.37 | $3.40 | $3.36 | 10,887,070 |
| 2021-07-16 | $3.48 | $3.52 | $3.43 | $3.44 | $3.40 | 7,952,070 |
| 2021-07-15 | $3.57 | $3.58 | $3.42 | $3.48 | $3.44 | 12,896,740 |
| 2021-07-14 | $3.60 | $3.61 | $3.55 | $3.56 | $3.52 | 5,993,000 |
| 2021-07-13 | $3.56 | $3.61 | $3.51 | $3.59 | $3.55 | 9,849,400 |
| 2021-07-12 | $3.62 | $3.64 | $3.55 | $3.55 | $3.51 | 9,792,150 |
| 2021-07-09 | $3.58 | $3.60 | $3.52 | $3.60 | $3.56 | 6,141,340 |
| 2021-07-08 | $3.59 | $3.60 | $3.54 | $3.58 | $3.54 | 7,677,240 |
| 2021-07-07 | $3.50 | $3.59 | $3.48 | $3.58 | $3.54 | 7,724,260 |
| 2021-07-06 | $3.53 | $3.56 | $3.48 | $3.51 | $3.47 | 7,114,950 |
| 2021-07-05 | $3.50 | $3.55 | $3.50 | $3.54 | $3.50 | 5,955,800 |
| 2021-07-02 | $3.55 | $3.59 | $3.51 | $3.51 | $3.47 | 8,370,320 |
| 2021-07-01 | $3.63 | $3.65 | $3.52 | $3.52 | $3.48 | 11,724,150 |
| 2021-06-30 | $3.61 | $3.67 | $3.60 | $3.63 | $3.59 | 6,693,650 |
| 2021-06-29 | $3.73 | $3.74 | $3.61 | $3.62 | $3.58 | 12,967,150 |
| 2021-06-28 | $3.72 | $3.78 | $3.70 | $3.72 | $3.68 | 10,311,830 |
| 2021-06-25 | $3.77 | $3.78 | $3.66 | $3.72 | $3.68 | 12,995,880 |
| 2021-06-24 | $3.82 | $3.82 | $3.76 | $3.77 | $3.72 | 12,898,530 |
| 2021-06-23 | $3.83 | $3.87 | $3.77 | $3.81 | $3.76 | 18,556,350 |
| 2021-06-22 | $3.73 | $3.95 | $3.71 | $3.86 | $3.81 | 39,142,260 |
| 2021-06-21 | $3.70 | $3.84 | $3.65 | $3.71 | $3.67 | 26,315,340 |
| 2021-06-18 | $3.44 | $3.79 | $3.43 | $3.75 | $3.71 | 41,170,150 |
| 2021-06-17 | $3.53 | $3.54 | $3.43 | $3.45 | $3.41 | 11,988,210 |
| 2021-06-16 | $3.59 | $3.60 | $3.56 | $3.60 | $3.48 | 11,121,250 |
| 2021-06-15 | $3.56 | $3.62 | $3.52 | $3.61 | $3.49 | 15,070,960 |
| 2021-06-14 | $3.55 | $3.55 | $3.55 | $3.55 | $3.43 | 0 |
| 2021-06-11 | $3.54 | $3.59 | $3.53 | $3.55 | $3.43 | 10,413,150 |
| 2021-06-10 | $3.58 | $3.59 | $3.51 | $3.53 | $3.41 | 8,796,900 |
| 2021-06-09 | $3.55 | $3.57 | $3.53 | $3.57 | $3.45 | 9,414,220 |
| 2021-06-08 | $3.52 | $3.55 | $3.50 | $3.54 | $3.42 | 9,230,750 |
| 2021-06-07 | $3.55 | $3.56 | $3.49 | $3.51 | $3.39 | 10,029,160 |
| 2021-06-04 | $3.45 | $3.56 | $3.43 | $3.54 | $3.42 | 14,533,620 |
| 2021-06-03 | $3.43 | $3.52 | $3.43 | $3.48 | $3.36 | 8,702,150 |
| 2021-06-02 | $3.45 | $3.51 | $3.42 | $3.47 | $3.35 | 11,952,830 |
| 2021-06-01 | $3.47 | $3.48 | $3.44 | $3.46 | $3.34 | 5,604,430 |
| 2021-05-31 | $3.48 | $3.49 | $3.43 | $3.46 | $3.34 | 7,661,110 |
| 2021-05-28 | $3.53 | $3.54 | $3.47 | $3.49 | $3.37 | 9,121,350 |
| 2021-05-27 | $3.53 | $3.56 | $3.51 | $3.54 | $3.42 | 8,973,230 |
| 2021-05-26 | $3.53 | $3.59 | $3.51 | $3.54 | $3.42 | 9,776,920 |
| 2021-05-25 | $3.57 | $3.61 | $3.52 | $3.53 | $3.41 | 11,822,130 |
| 2021-05-24 | $3.49 | $3.60 | $3.45 | $3.57 | $3.45 | 17,611,250 |
| 2021-05-21 | $3.45 | $3.52 | $3.43 | $3.49 | $3.37 | 10,275,900 |
| 2021-05-20 | $3.47 | $3.53 | $3.43 | $3.44 | $3.32 | 8,543,950 |
| 2021-05-19 | $3.52 | $3.54 | $3.47 | $3.49 | $3.37 | 8,539,200 |
| 2021-05-18 | $3.42 | $3.59 | $3.39 | $3.52 | $3.40 | 17,874,260 |
| 2021-05-17 | $3.48 | $3.49 | $3.41 | $3.42 | $3.30 | 8,542,000 |
| 2021-05-14 | $3.43 | $3.48 | $3.42 | $3.48 | $3.36 | 8,245,150 |
| 2021-05-13 | $3.47 | $3.50 | $3.42 | $3.44 | $3.32 | 9,967,350 |
| 2021-05-12 | $3.42 | $3.49 | $3.40 | $3.49 | $3.37 | 10,163,750 |
| 2021-05-11 | $3.40 | $3.44 | $3.37 | $3.44 | $3.32 | 5,854,300 |
| 2021-05-10 | $3.47 | $3.47 | $3.38 | $3.41 | $3.29 | 9,280,860 |
| 2021-05-07 | $3.42 | $3.48 | $3.42 | $3.47 | $3.35 | 9,178,400 |
| 2021-05-06 | $3.40 | $3.52 | $3.40 | $3.45 | $3.33 | 18,181,830 |
| 2021-05-05 | $3.35 | $3.35 | $3.35 | $3.35 | $3.23 | 0 |
| 2021-05-04 | $3.35 | $3.35 | $3.35 | $3.35 | $3.23 | 0 |
| 2021-04-30 | $3.33 | $3.36 | $3.33 | $3.35 | $3.23 | 6,221,820 |
| 2021-04-29 | $3.37 | $3.40 | $3.33 | $3.34 | $3.23 | 7,650,000 |
| 2021-04-28 | $3.33 | $3.39 | $3.31 | $3.38 | $3.26 | 6,158,120 |
| 2021-04-27 | $3.34 | $3.34 | $3.30 | $3.32 | $3.21 | 6,920,970 |
| 2021-04-26 | $3.37 | $3.39 | $3.34 | $3.36 | $3.24 | 8,908,280 |
| 2021-04-23 | $3.39 | $3.40 | $3.33 | $3.36 | $3.24 | 6,893,100 |
| 2021-04-22 | $3.36 | $3.40 | $3.35 | $3.39 | $3.27 | 7,521,700 |
| 2021-04-21 | $3.41 | $3.45 | $3.34 | $3.37 | $3.25 | 14,857,350 |
| 2021-04-20 | $3.52 | $3.55 | $3.45 | $3.46 | $3.34 | 10,600,410 |
| 2021-04-19 | $3.43 | $3.53 | $3.42 | $3.51 | $3.39 | 22,429,370 |
| 2021-04-16 | $3.39 | $3.45 | $3.38 | $3.43 | $3.31 | 10,244,370 |
| 2021-04-15 | $3.35 | $3.42 | $3.31 | $3.39 | $3.27 | 10,342,540 |
| 2021-04-14 | $3.38 | $3.39 | $3.35 | $3.36 | $3.24 | 7,833,930 |
| 2021-04-13 | $3.35 | $3.39 | $3.31 | $3.38 | $3.26 | 9,072,550 |
| 2021-04-12 | $3.32 | $3.42 | $3.31 | $3.35 | $3.23 | 11,623,600 |
| 2021-04-09 | $3.28 | $3.33 | $3.28 | $3.32 | $3.21 | 4,089,630 |
| 2021-04-08 | $3.32 | $3.34 | $3.29 | $3.29 | $3.18 | 4,946,950 |
| 2021-04-07 | $3.35 | $3.37 | $3.31 | $3.34 | $3.23 | 5,821,070 |
| 2021-04-06 | $3.28 | $3.35 | $3.26 | $3.35 | $3.23 | 6,644,220 |
| 2021-04-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.17 | 0 |
| 2021-04-02 | $3.30 | $3.30 | $3.27 | $3.28 | $3.17 | 4,229,000 |
| 2021-04-01 | $3.28 | $3.30 | $3.26 | $3.29 | $3.18 | 4,389,180 |
| 2021-03-31 | $3.22 | $3.28 | $3.22 | $3.26 | $3.15 | 5,064,830 |
| 2021-03-30 | $3.29 | $3.29 | $3.23 | $3.23 | $3.12 | 7,246,000 |
| 2021-03-29 | $3.33 | $3.33 | $3.29 | $3.29 | $3.18 | 4,696,800 |
| 2021-03-26 | $3.29 | $3.33 | $3.28 | $3.32 | $3.21 | 5,161,530 |
| 2021-03-25 | $3.33 | $3.34 | $3.29 | $3.30 | $3.19 | 5,674,500 |
| 2021-03-24 | $3.31 | $3.37 | $3.31 | $3.33 | $3.22 | 4,999,710 |
| 2021-03-23 | $3.39 | $3.40 | $3.32 | $3.34 | $3.23 | 8,353,000 |
| 2021-03-22 | $3.36 | $3.41 | $3.35 | $3.40 | $3.28 | 6,227,260 |
| 2021-03-19 | $3.35 | $3.41 | $3.33 | $3.35 | $3.23 | 8,560,250 |
| 2021-03-18 | $3.44 | $3.45 | $3.37 | $3.38 | $3.26 | 8,291,300 |
| 2021-03-17 | $3.46 | $3.47 | $3.42 | $3.44 | $3.32 | 5,742,200 |
| 2021-03-16 | $3.45 | $3.49 | $3.43 | $3.47 | $3.35 | 7,030,390 |
| 2021-03-15 | $3.37 | $3.52 | $3.34 | $3.46 | $3.34 | 15,701,500 |
| 2021-03-12 | $3.34 | $3.37 | $3.30 | $3.37 | $3.25 | 6,802,880 |
| 2021-03-11 | $3.29 | $3.35 | $3.29 | $3.34 | $3.23 | 7,879,330 |
| 2021-03-10 | $3.39 | $3.40 | $3.28 | $3.29 | $3.18 | 8,809,300 |
| 2021-03-09 | $3.41 | $3.45 | $3.27 | $3.36 | $3.24 | 16,072,850 |
| 2021-03-08 | $3.48 | $3.51 | $3.41 | $3.42 | $3.30 | 17,486,600 |
| 2021-03-05 | $3.50 | $3.57 | $3.47 | $3.47 | $3.35 | 18,481,300 |
| 2021-03-04 | $3.49 | $3.57 | $3.44 | $3.50 | $3.38 | 43,497,930 |
| 2021-03-03 | $3.34 | $3.65 | $3.32 | $3.58 | $3.46 | 62,014,540 |
| 2021-03-02 | $3.34 | $3.38 | $3.31 | $3.32 | $3.21 | 10,707,950 |
| 2021-03-01 | $3.29 | $3.37 | $3.26 | $3.34 | $3.23 | 18,340,530 |
| 2021-02-26 | $3.36 | $3.44 | $3.31 | $3.32 | $3.21 | 17,139,440 |
| 2021-02-25 | $3.29 | $3.38 | $3.27 | $3.32 | $3.21 | 11,573,180 |
| 2021-02-24 | $3.27 | $3.35 | $3.27 | $3.29 | $3.18 | 13,089,750 |
| 2021-02-23 | $3.32 | $3.35 | $3.25 | $3.27 | $3.16 | 18,347,250 |
| 2021-02-22 | $3.25 | $3.45 | $3.25 | $3.36 | $3.24 | 29,675,700 |
| 2021-02-19 | $3.09 | $3.20 | $3.07 | $3.19 | $3.08 | 12,673,010 |
| 2021-02-18 | $3.03 | $3.10 | $3.03 | $3.09 | $2.98 | 9,921,180 |
| 2021-02-17 | $3.01 | $3.01 | $3.01 | $3.01 | $2.91 | 0 |
| 2021-02-16 | $3.01 | $3.01 | $3.01 | $3.01 | $2.91 | 0 |
| 2021-02-15 | $3.01 | $3.01 | $3.01 | $3.01 | $2.91 | 0 |
| 2021-02-12 | $3.01 | $3.01 | $3.01 | $3.01 | $2.91 | 0 |
| 2021-02-11 | $3.01 | $3.01 | $3.01 | $3.01 | $2.91 | 0 |
| 2021-02-10 | $3.01 | $3.07 | $3.00 | $3.01 | $2.91 | 5,585,900 |
| 2021-02-09 | $2.92 | $3.04 | $2.90 | $3.03 | $2.93 | 8,914,070 |
| 2021-02-08 | $2.92 | $2.95 | $2.88 | $2.92 | $2.82 | 6,134,500 |
| 2021-02-05 | $2.99 | $3.01 | $2.91 | $2.92 | $2.82 | 10,396,160 |
| 2021-02-04 | $3.06 | $3.07 | $2.98 | $2.99 | $2.89 | 9,080,280 |
| 2021-02-03 | $3.07 | $3.08 | $3.03 | $3.07 | $2.96 | 6,645,210 |
| 2021-02-02 | $3.03 | $3.11 | $3.02 | $3.07 | $2.96 | 9,589,250 |
| 2021-02-01 | $3.03 | $3.07 | $3.00 | $3.03 | $2.93 | 7,657,520 |
| 2021-01-29 | $3.10 | $3.12 | $3.02 | $3.03 | $2.93 | 8,134,500 |
| 2021-01-28 | $3.11 | $3.14 | $3.07 | $3.07 | $2.96 | 8,144,280 |
| 2021-01-27 | $3.10 | $3.14 | $3.08 | $3.13 | $3.02 | 6,460,060 |
| 2021-01-26 | $3.11 | $3.14 | $3.07 | $3.10 | $2.99 | 8,598,450 |
| 2021-01-25 | $3.21 | $3.23 | $3.11 | $3.12 | $3.01 | 15,454,900 |
| 2021-01-22 | $3.27 | $3.28 | $3.21 | $3.22 | $3.11 | 13,167,500 |
| 2021-01-21 | $3.27 | $3.33 | $3.26 | $3.31 | $3.20 | 10,032,110 |
| 2021-01-20 | $3.34 | $3.35 | $3.28 | $3.28 | $3.17 | 9,039,750 |
| 2021-01-19 | $3.31 | $3.35 | $3.27 | $3.34 | $3.23 | 9,557,700 |
| 2021-01-18 | $3.32 | $3.36 | $3.30 | $3.31 | $3.20 | 8,770,890 |
| 2021-01-15 | $3.23 | $3.32 | $3.22 | $3.30 | $3.19 | 9,865,470 |
| 2021-01-14 | $3.20 | $3.24 | $3.16 | $3.22 | $3.11 | 8,908,180 |
| 2021-01-13 | $3.26 | $3.27 | $3.19 | $3.20 | $3.09 | 10,896,150 |
| 2021-01-12 | $3.26 | $3.29 | $3.21 | $3.27 | $3.16 | 8,018,540 |
| 2021-01-11 | $3.33 | $3.38 | $3.24 | $3.25 | $3.14 | 9,838,980 |
| 2021-01-08 | $3.26 | $3.34 | $3.19 | $3.33 | $3.22 | 10,435,800 |
| 2021-01-07 | $3.41 | $3.41 | $3.22 | $3.26 | $3.15 | 20,059,900 |
| 2021-01-06 | $3.44 | $3.45 | $3.38 | $3.39 | $3.27 | 12,896,880 |
| 2021-01-05 | $3.49 | $3.50 | $3.43 | $3.45 | $3.33 | 11,375,030 |
| 2021-01-04 | $3.50 | $3.53 | $3.45 | $3.51 | $3.39 | 12,145,560 |
| 2021-01-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.38 | 0 |
| 2020-12-31 | $3.50 | $3.52 | $3.47 | $3.50 | $3.38 | 8,946,100 |
| 2020-12-30 | $3.46 | $3.51 | $3.44 | $3.45 | $3.33 | 10,694,860 |
| 2020-12-29 | $3.42 | $3.47 | $3.39 | $3.45 | $3.33 | 7,140,400 |
| 2020-12-28 | $3.44 | $3.46 | $3.39 | $3.44 | $3.32 | 6,909,950 |
| 2020-12-25 | $3.39 | $3.47 | $3.36 | $3.46 | $3.34 | 6,957,200 |
| 2020-12-24 | $3.45 | $3.45 | $3.38 | $3.39 | $3.27 | 9,207,640 |
| 2020-12-23 | $3.45 | $3.49 | $3.43 | $3.45 | $3.33 | 8,852,950 |
| 2020-12-22 | $3.53 | $3.53 | $3.42 | $3.43 | $3.31 | 15,812,140 |
| 2020-12-21 | $3.58 | $3.58 | $3.51 | $3.53 | $3.41 | 13,324,080 |
| 2020-12-18 | $3.61 | $3.66 | $3.57 | $3.58 | $3.46 | 9,919,720 |
| 2020-12-17 | $3.63 | $3.63 | $3.53 | $3.60 | $3.48 | 10,979,920 |
| 2020-12-16 | $3.61 | $3.64 | $3.57 | $3.61 | $3.49 | 7,469,010 |
| 2020-12-15 | $3.54 | $3.67 | $3.52 | $3.62 | $3.50 | 11,791,540 |
| 2020-12-14 | $3.55 | $3.61 | $3.48 | $3.55 | $3.43 | 11,831,960 |
| 2020-12-11 | $3.72 | $3.74 | $3.48 | $3.57 | $3.45 | 30,383,250 |
| 2020-12-10 | $3.77 | $3.79 | $3.70 | $3.72 | $3.59 | 14,361,220 |
| 2020-12-09 | $3.81 | $3.92 | $3.77 | $3.79 | $3.66 | 15,483,090 |
| 2020-12-08 | $3.87 | $3.91 | $3.85 | $3.87 | $3.74 | 10,011,390 |
| 2020-12-07 | $3.95 | $3.96 | $3.86 | $3.87 | $3.74 | 14,890,420 |
| 2020-12-04 | $3.95 | $3.99 | $3.91 | $3.94 | $3.80 | 10,666,410 |
| 2020-12-03 | $4.02 | $4.05 | $3.94 | $3.96 | $3.82 | 16,069,410 |
| 2020-12-02 | $4.05 | $4.08 | $4.00 | $4.03 | $3.89 | 10,603,340 |
| 2020-12-01 | $3.98 | $4.04 | $3.97 | $4.04 | $3.90 | 12,058,040 |
| 2020-11-30 | $4.00 | $4.09 | $3.99 | $4.00 | $3.86 | 14,671,860 |
| 2020-11-27 | $4.04 | $4.09 | $3.97 | $4.03 | $3.89 | 12,273,370 |
| 2020-11-26 | $4.06 | $4.10 | $4.00 | $4.04 | $3.90 | 14,963,480 |
| 2020-11-25 | $4.09 | $4.18 | $4.05 | $4.07 | $3.93 | 26,756,100 |
| 2020-11-24 | $4.10 | $4.20 | $4.07 | $4.10 | $3.96 | 20,449,090 |
| 2020-11-23 | $4.07 | $4.12 | $4.03 | $4.12 | $3.98 | 22,405,680 |
| 2020-11-20 | $4.02 | $4.12 | $3.99 | $4.08 | $3.94 | 27,931,850 |
| 2020-11-19 | $4.00 | $4.05 | $3.96 | $4.03 | $3.89 | 12,829,630 |
| 2020-11-18 | $3.93 | $4.03 | $3.91 | $4.00 | $3.86 | 14,866,870 |
| 2020-11-17 | $3.93 | $3.97 | $3.91 | $3.92 | $3.79 | 10,886,550 |
| 2020-11-16 | $4.00 | $4.00 | $3.92 | $3.95 | $3.81 | 13,583,750 |
| 2020-11-13 | $3.97 | $4.00 | $3.92 | $3.99 | $3.85 | 10,231,840 |
| 2020-11-12 | $4.02 | $4.04 | $3.96 | $3.99 | $3.85 | 12,264,510 |
| 2020-11-11 | $4.06 | $4.14 | $3.98 | $4.02 | $3.88 | 19,050,750 |
| 2020-11-10 | $4.14 | $4.18 | $4.04 | $4.06 | $3.92 | 21,602,450 |
| 2020-11-09 | $4.30 | $4.30 | $4.09 | $4.15 | $4.01 | 41,711,590 |
| 2020-11-06 | $4.09 | $4.10 | $3.97 | $4.01 | $3.87 | 17,107,300 |
| 2020-11-05 | $3.99 | $4.09 | $3.98 | $4.06 | $3.92 | 18,376,710 |
| 2020-11-04 | $3.94 | $4.03 | $3.92 | $3.96 | $3.82 | 13,003,850 |
| 2020-11-03 | $3.89 | $3.95 | $3.81 | $3.92 | $3.79 | 19,148,600 |
| 2020-11-02 | $3.82 | $3.84 | $3.75 | $3.78 | $3.65 | 14,872,010 |
| 2020-10-30 | $4.00 | $4.02 | $3.79 | $3.80 | $3.67 | 29,039,330 |
| 2020-10-29 | $3.90 | $4.07 | $3.86 | $4.05 | $3.91 | 14,215,050 |
| 2020-10-28 | $3.96 | $3.98 | $3.87 | $3.95 | $3.81 | 9,096,700 |
| 2020-10-27 | $3.97 | $4.01 | $3.92 | $3.95 | $3.81 | 11,398,580 |
| 2020-10-26 | $4.02 | $4.09 | $3.94 | $3.99 | $3.85 | 14,304,200 |
| 2020-10-23 | $4.00 | $4.14 | $3.98 | $4.03 | $3.89 | 20,704,280 |
| 2020-10-22 | $3.86 | $4.06 | $3.84 | $3.97 | $3.83 | 19,364,220 |
| 2020-10-21 | $3.92 | $3.93 | $3.84 | $3.89 | $3.76 | 7,559,200 |
| 2020-10-20 | $3.85 | $3.93 | $3.83 | $3.93 | $3.79 | 6,362,100 |
| 2020-10-19 | $3.97 | $4.01 | $3.86 | $3.88 | $3.75 | 11,990,770 |
| 2020-10-16 | $3.90 | $3.95 | $3.87 | $3.94 | $3.80 | 9,648,650 |
| 2020-10-15 | $3.91 | $3.96 | $3.90 | $3.92 | $3.79 | 8,911,290 |
| 2020-10-14 | $3.98 | $4.00 | $3.90 | $3.90 | $3.77 | 9,356,700 |
| 2020-10-13 | $4.00 | $4.03 | $3.95 | $3.98 | $3.84 | 9,625,160 |
| 2020-10-12 | $3.93 | $4.00 | $3.91 | $3.98 | $3.84 | 14,562,070 |
| 2020-10-09 | $3.82 | $3.91 | $3.78 | $3.87 | $3.74 | 11,008,950 |
| 2020-10-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.62 | 0 |
| 2020-10-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.62 | 0 |
| 2020-10-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.62 | 0 |
| 2020-10-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.62 | 0 |
| 2020-10-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.62 | 0 |
| 2020-10-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.62 | 0 |
| 2020-09-30 | $3.77 | $3.80 | $3.71 | $3.75 | $3.62 | 7,760,550 |
| 2020-09-29 | $3.80 | $3.82 | $3.75 | $3.78 | $3.65 | 7,478,500 |
| 2020-09-28 | $3.83 | $3.86 | $3.73 | $3.77 | $3.64 | 8,777,810 |
| 2020-09-25 | $3.83 | $3.85 | $3.77 | $3.82 | $3.69 | 7,295,500 |
| 2020-09-24 | $3.93 | $3.94 | $3.79 | $3.79 | $3.66 | 17,468,400 |
| 2020-09-23 | $4.01 | $4.03 | $3.92 | $3.94 | $3.80 | 11,035,690 |
| 2020-09-22 | $4.08 | $4.10 | $3.97 | $4.00 | $3.86 | 10,126,410 |
| 2020-09-21 | $4.08 | $4.14 | $4.08 | $4.11 | $3.97 | 13,046,570 |
| 2020-09-18 | $3.99 | $4.09 | $3.97 | $4.09 | $3.95 | 11,357,620 |
| 2020-09-17 | $3.93 | $4.04 | $3.91 | $4.00 | $3.86 | 13,657,600 |
| 2020-09-16 | $3.99 | $3.99 | $3.90 | $3.93 | $3.79 | 12,323,800 |
| 2020-09-15 | $4.07 | $4.08 | $3.91 | $3.96 | $3.82 | 26,522,600 |
| 2020-09-14 | $4.12 | $4.15 | $4.00 | $4.05 | $3.91 | 15,764,220 |
| 2020-09-11 | $4.09 | $4.15 | $4.07 | $4.12 | $3.98 | 6,859,170 |
| 2020-09-10 | $4.28 | $4.29 | $4.06 | $4.11 | $3.97 | 15,851,400 |
| 2020-09-09 | $4.23 | $4.30 | $4.19 | $4.23 | $4.08 | 18,141,350 |
| 2020-09-08 | $4.12 | $4.29 | $4.10 | $4.27 | $4.12 | 18,893,370 |
| 2020-09-07 | $4.14 | $4.27 | $4.08 | $4.12 | $3.98 | 18,729,820 |
| 2020-09-04 | $4.15 | $4.16 | $4.06 | $4.14 | $4.00 | 13,321,800 |
| 2020-09-03 | $4.27 | $4.29 | $4.18 | $4.19 | $4.05 | 14,747,050 |
| 2020-09-02 | $4.29 | $4.32 | $4.23 | $4.28 | $4.13 | 13,607,700 |
| 2020-09-01 | $4.26 | $4.31 | $4.24 | $4.30 | $4.15 | 10,983,540 |
| 2020-08-31 | $4.37 | $4.38 | $4.26 | $4.26 | $4.11 | 24,490,060 |
| 2020-08-28 | $4.29 | $4.37 | $4.23 | $4.35 | $4.20 | 16,351,430 |
| 2020-08-27 | $4.23 | $4.30 | $4.21 | $4.27 | $4.12 | 14,753,880 |
| 2020-08-26 | $4.37 | $4.40 | $4.22 | $4.25 | $4.10 | 27,142,820 |
| 2020-08-25 | $4.55 | $4.55 | $4.35 | $4.38 | $4.23 | 26,112,500 |
| 2020-08-24 | $4.52 | $4.57 | $4.47 | $4.55 | $4.39 | 25,135,760 |
| 2020-08-21 | $4.49 | $4.51 | $4.40 | $4.50 | $4.35 | 23,557,860 |
| 2020-08-20 | $4.46 | $4.63 | $4.43 | $4.46 | $4.31 | 43,901,320 |
| 2020-08-19 | $4.68 | $4.68 | $4.48 | $4.50 | $4.35 | 32,066,370 |
| 2020-08-18 | $4.79 | $4.85 | $4.64 | $4.68 | $4.52 | 46,438,890 |
| 2020-08-17 | $4.53 | $4.77 | $4.46 | $4.72 | $4.56 | 56,461,290 |
| 2020-08-14 | $4.42 | $4.50 | $4.36 | $4.50 | $4.35 | 23,792,250 |
| 2020-08-13 | $4.48 | $4.57 | $4.35 | $4.43 | $4.28 | 29,402,340 |
| 2020-08-12 | $4.51 | $4.58 | $4.29 | $4.40 | $4.25 | 59,233,540 |
| 2020-08-11 | $4.43 | $4.65 | $4.43 | $4.48 | $4.33 | 46,247,630 |
| 2020-08-10 | $4.40 | $4.56 | $4.39 | $4.45 | $4.30 | 29,488,260 |
| 2020-08-07 | $4.49 | $4.49 | $4.36 | $4.45 | $4.30 | 25,785,810 |
| 2020-08-06 | $4.59 | $4.61 | $4.43 | $4.51 | $4.36 | 32,847,150 |
| 2020-08-05 | $4.55 | $4.69 | $4.48 | $4.60 | $4.44 | 38,683,870 |
| 2020-08-04 | $4.64 | $4.76 | $4.56 | $4.59 | $4.43 | 48,438,880 |
| 2020-08-03 | $4.34 | $4.72 | $4.32 | $4.66 | $4.50 | 66,276,070 |
| 2020-07-31 | $4.32 | $4.42 | $4.24 | $4.31 | $4.16 | 44,617,760 |
| 2020-07-30 | $4.18 | $4.44 | $4.15 | $4.36 | $4.21 | 67,771,950 |
| 2020-07-29 | $4.12 | $4.18 | $4.02 | $4.16 | $4.02 | 40,331,600 |
| 2020-07-28 | $4.12 | $4.26 | $4.06 | $4.15 | $4.01 | 42,725,530 |
| 2020-07-27 | $4.16 | $4.29 | $4.04 | $4.13 | $3.99 | 37,160,730 |
| 2020-07-24 | $4.43 | $4.47 | $4.08 | $4.09 | $3.95 | 68,905,250 |
| 2020-07-23 | $4.25 | $4.36 | $4.12 | $4.32 | $4.17 | 46,118,270 |
| 2020-07-22 | $4.23 | $4.40 | $4.21 | $4.23 | $4.08 | 50,703,740 |
| 2020-07-21 | $4.32 | $4.62 | $4.21 | $4.30 | $4.15 | 108,695,090 |
| 2020-07-20 | $3.85 | $4.20 | $3.83 | $4.20 | $4.06 | 57,310,120 |
| 2020-07-17 | $3.82 | $3.91 | $3.76 | $3.82 | $3.69 | 23,028,270 |
| 2020-07-16 | $4.08 | $4.09 | $3.82 | $3.84 | $3.71 | 35,570,120 |
| 2020-07-15 | $4.13 | $4.19 | $4.04 | $4.05 | $3.91 | 35,199,080 |
| 2020-07-14 | $4.19 | $4.19 | $4.02 | $4.12 | $3.98 | 36,662,050 |
| 2020-07-13 | $4.06 | $4.19 | $4.04 | $4.17 | $4.03 | 39,607,420 |
| 2020-07-10 | $4.05 | $4.16 | $4.04 | $4.06 | $3.92 | 33,240,200 |
| 2020-07-09 | $4.23 | $4.27 | $4.10 | $4.21 | $3.97 | 56,142,530 |
| 2020-07-08 | $4.12 | $4.24 | $4.08 | $4.22 | $3.98 | 29,660,890 |
| 2020-07-07 | $4.10 | $4.20 | $4.02 | $4.12 | $3.88 | 43,360,620 |
| 2020-07-06 | $3.92 | $4.10 | $3.92 | $4.05 | $3.82 | 54,361,200 |
| 2020-07-03 | $3.90 | $3.94 | $3.88 | $3.91 | $3.68 | 21,771,380 |
| 2020-07-02 | $3.87 | $3.93 | $3.84 | $3.89 | $3.67 | 17,663,430 |
| 2020-07-01 | $3.87 | $3.89 | $3.82 | $3.87 | $3.65 | 12,070,650 |
| 2020-06-30 | $3.91 | $3.92 | $3.84 | $3.87 | $3.65 | 15,490,010 |
| 2020-06-29 | $3.84 | $3.94 | $3.76 | $3.91 | $3.68 | 21,142,470 |
| 2020-06-26 | $3.86 | $3.86 | $3.86 | $3.86 | $3.64 | 0 |
| 2020-06-25 | $3.86 | $3.86 | $3.86 | $3.86 | $3.64 | 0 |
| 2020-06-24 | $3.74 | $3.97 | $3.73 | $3.86 | $3.64 | 31,502,960 |
| 2020-06-23 | $3.80 | $3.89 | $3.72 | $3.74 | $3.52 | 21,173,430 |
| 2020-06-22 | $3.94 | $4.01 | $3.81 | $3.83 | $3.61 | 31,012,850 |
| 2020-06-19 | $3.76 | $3.94 | $3.73 | $3.91 | $3.68 | 39,397,520 |
| 2020-06-18 | $3.64 | $3.82 | $3.62 | $3.74 | $3.52 | 25,068,320 |
| 2020-06-17 | $3.65 | $3.70 | $3.62 | $3.66 | $3.45 | 15,520,700 |
| 2020-06-16 | $3.66 | $3.68 | $3.59 | $3.65 | $3.44 | 15,490,880 |
| 2020-06-15 | $3.61 | $3.67 | $3.56 | $3.63 | $3.42 | 14,268,320 |
| 2020-06-12 | $3.58 | $3.68 | $3.58 | $3.62 | $3.41 | 16,700,650 |
| 2020-06-11 | $3.70 | $3.73 | $3.65 | $3.67 | $3.46 | 17,205,710 |
| 2020-06-10 | $3.73 | $3.76 | $3.65 | $3.67 | $3.46 | 23,238,360 |
| 2020-06-09 | $3.78 | $3.84 | $3.74 | $3.76 | $3.54 | 21,865,850 |
| 2020-06-08 | $3.72 | $3.91 | $3.71 | $3.81 | $3.59 | 36,548,460 |
| 2020-06-05 | $4.06 | $4.06 | $3.76 | $3.85 | $3.63 | 81,437,840 |
| 2020-06-04 | $4.00 | $4.28 | $3.93 | $4.18 | $3.94 | 110,869,900 |
| 2020-06-03 | $3.70 | $4.06 | $3.66 | $3.97 | $3.74 | 50,410,830 |
| 2020-06-02 | $3.69 | $3.73 | $3.59 | $3.71 | $3.50 | 27,221,880 |
| 2020-06-01 | $3.47 | $3.65 | $3.47 | $3.61 | $3.40 | 20,288,340 |
| 2020-05-29 | $3.42 | $3.48 | $3.42 | $3.45 | $3.25 | 4,463,990 |
| 2020-05-28 | $3.49 | $3.51 | $3.42 | $3.46 | $3.26 | 8,074,200 |
| 2020-05-27 | $3.46 | $3.52 | $3.44 | $3.48 | $3.28 | 7,983,300 |
| 2020-05-26 | $3.42 | $3.47 | $3.41 | $3.45 | $3.25 | 8,738,120 |
| 2020-05-25 | $3.44 | $3.47 | $3.39 | $3.41 | $3.21 | 8,835,330 |
| 2020-05-22 | $3.50 | $3.54 | $3.41 | $3.45 | $3.25 | 10,369,960 |
| 2020-05-21 | $3.55 | $3.56 | $3.50 | $3.53 | $3.33 | 6,002,040 |
| 2020-05-20 | $3.58 | $3.65 | $3.51 | $3.52 | $3.32 | 10,412,300 |
| 2020-05-19 | $3.59 | $3.68 | $3.57 | $3.61 | $3.40 | 13,390,440 |
| 2020-05-18 | $3.50 | $3.61 | $3.46 | $3.56 | $3.36 | 12,970,260 |
| 2020-05-15 | $3.50 | $3.52 | $3.47 | $3.47 | $3.27 | 6,624,670 |
| 2020-05-14 | $3.51 | $3.54 | $3.45 | $3.50 | $3.30 | 8,761,380 |
| 2020-05-13 | $3.57 | $3.58 | $3.53 | $3.55 | $3.35 | 7,620,680 |
| 2020-05-12 | $3.53 | $3.61 | $3.50 | $3.60 | $3.39 | 19,006,650 |
| 2020-05-11 | $3.56 | $3.64 | $3.50 | $3.54 | $3.34 | 14,283,810 |
| 2020-05-08 | $3.62 | $3.63 | $3.56 | $3.58 | $3.37 | 8,840,250 |
| 2020-05-07 | $3.59 | $3.62 | $3.54 | $3.56 | $3.36 | 9,820,200 |
| 2020-05-06 | $3.56 | $3.60 | $3.52 | $3.60 | $3.39 | 13,787,930 |
| 2020-05-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.35 | 0 |
| 2020-05-04 | $3.55 | $3.55 | $3.55 | $3.55 | $3.35 | 0 |
| 2020-05-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.35 | 0 |
| 2020-04-30 | $3.40 | $3.65 | $3.40 | $3.55 | $3.35 | 20,403,510 |
| 2020-04-29 | $3.28 | $3.39 | $3.27 | $3.36 | $3.17 | 11,437,090 |
| 2020-04-28 | $3.33 | $3.34 | $3.18 | $3.26 | $3.07 | 11,653,720 |
| 2020-04-27 | $3.34 | $3.38 | $3.29 | $3.30 | $3.11 | 7,385,850 |
| 2020-04-24 | $3.36 | $3.38 | $3.32 | $3.34 | $3.15 | 7,598,800 |
| 2020-04-23 | $3.42 | $3.44 | $3.36 | $3.36 | $3.17 | 9,407,450 |
| 2020-04-22 | $3.37 | $3.43 | $3.36 | $3.42 | $3.22 | 5,491,870 |
| 2020-04-21 | $3.40 | $3.42 | $3.38 | $3.41 | $3.21 | 7,758,780 |
| 2020-04-20 | $3.43 | $3.47 | $3.38 | $3.42 | $3.22 | 9,376,580 |
| 2020-04-17 | $3.38 | $3.49 | $3.37 | $3.44 | $3.24 | 15,077,510 |
| 2020-04-16 | $3.33 | $3.40 | $3.28 | $3.37 | $3.18 | 13,630,900 |
| 2020-04-15 | $3.38 | $3.38 | $3.28 | $3.30 | $3.11 | 9,958,870 |
| 2020-04-14 | $3.30 | $3.38 | $3.30 | $3.36 | $3.17 | 4,608,950 |
| 2020-04-13 | $3.32 | $3.35 | $3.28 | $3.33 | $3.14 | 5,711,650 |
| 2020-04-10 | $3.40 | $3.40 | $3.32 | $3.33 | $3.14 | 6,801,150 |
| 2020-04-09 | $3.42 | $3.43 | $3.38 | $3.40 | $3.20 | 7,099,090 |
| 2020-04-08 | $3.42 | $3.42 | $3.37 | $3.42 | $3.22 | 10,084,320 |
| 2020-04-07 | $3.41 | $3.45 | $3.39 | $3.42 | $3.22 | 12,304,460 |
| 2020-04-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.18 | 0 |
| 2020-04-03 | $3.42 | $3.43 | $3.34 | $3.37 | $3.18 | 6,841,100 |
| 2020-04-02 | $3.36 | $3.43 | $3.36 | $3.42 | $3.22 | 7,143,170 |
| 2020-04-01 | $3.32 | $3.43 | $3.32 | $3.39 | $3.19 | 13,010,330 |
| 2020-03-31 | $3.33 | $3.38 | $3.31 | $3.33 | $3.14 | 6,742,880 |
| 2020-03-30 | $3.35 | $3.36 | $3.26 | $3.33 | $3.14 | 9,448,260 |
| 2020-03-27 | $3.35 | $3.45 | $3.32 | $3.39 | $3.19 | 13,746,430 |
| 2020-03-26 | $3.37 | $3.37 | $3.31 | $3.33 | $3.14 | 7,618,460 |
| 2020-03-25 | $3.36 | $3.38 | $3.33 | $3.37 | $3.18 | 9,165,670 |
| 2020-03-24 | $3.31 | $3.32 | $3.22 | $3.31 | $3.12 | 11,022,550 |
| 2020-03-23 | $3.31 | $3.31 | $3.21 | $3.26 | $3.07 | 11,148,060 |
| 2020-03-20 | $3.38 | $3.40 | $3.31 | $3.38 | $3.19 | 11,674,110 |
| 2020-03-19 | $3.33 | $3.39 | $3.27 | $3.37 | $3.18 | 11,679,890 |
| 2020-03-18 | $3.53 | $3.55 | $3.34 | $3.34 | $3.15 | 18,296,340 |
| 2020-03-17 | $3.58 | $3.64 | $3.42 | $3.50 | $3.30 | 17,620,850 |
| 2020-03-16 | $3.78 | $3.82 | $3.54 | $3.56 | $3.36 | 22,300,560 |
| 2020-03-13 | $3.61 | $3.81 | $3.56 | $3.78 | $3.56 | 25,175,240 |
| 2020-03-12 | $3.63 | $3.77 | $3.56 | $3.76 | $3.54 | 25,619,220 |
| 2020-03-11 | $3.63 | $3.83 | $3.60 | $3.69 | $3.48 | 21,839,890 |
| 2020-03-10 | $3.55 | $3.68 | $3.46 | $3.62 | $3.41 | 16,364,240 |
| 2020-03-09 | $3.70 | $3.70 | $3.54 | $3.58 | $3.37 | 19,413,540 |
| 2020-03-06 | $3.75 | $3.78 | $3.71 | $3.74 | $3.52 | 12,433,690 |
| 2020-03-05 | $3.76 | $3.81 | $3.73 | $3.81 | $3.59 | 17,602,740 |
| 2020-03-04 | $3.69 | $3.77 | $3.67 | $3.74 | $3.52 | 15,816,590 |
| 2020-03-03 | $3.64 | $3.74 | $3.58 | $3.74 | $3.52 | 27,769,880 |
| 2020-03-02 | $3.47 | $3.59 | $3.47 | $3.57 | $3.36 | 15,188,640 |
| 2020-02-28 | $3.61 | $3.65 | $3.44 | $3.46 | $3.26 | 22,076,760 |
| 2020-02-27 | $3.64 | $3.78 | $3.61 | $3.69 | $3.48 | 25,050,330 |
| 2020-02-26 | $3.52 | $3.84 | $3.49 | $3.66 | $3.45 | 40,317,280 |
| 2020-02-25 | $3.54 | $3.58 | $3.40 | $3.55 | $3.35 | 22,978,610 |
| 2020-02-24 | $3.59 | $3.62 | $3.53 | $3.59 | $3.38 | 19,646,170 |
| 2020-02-21 | $3.62 | $3.65 | $3.58 | $3.62 | $3.41 | 16,275,400 |
| 2020-02-20 | $3.54 | $3.62 | $3.54 | $3.60 | $3.39 | 17,570,910 |
| 2020-02-19 | $3.59 | $3.62 | $3.54 | $3.56 | $3.36 | 17,185,690 |
| 2020-02-18 | $3.61 | $3.66 | $3.54 | $3.65 | $3.44 | 23,694,570 |
| 2020-02-17 | $3.45 | $3.62 | $3.43 | $3.59 | $3.38 | 24,785,490 |
| 2020-02-14 | $3.39 | $3.43 | $3.35 | $3.37 | $3.18 | 9,264,330 |
| 2020-02-13 | $3.46 | $3.49 | $3.38 | $3.41 | $3.21 | 9,245,400 |
| 2020-02-12 | $3.45 | $3.49 | $3.42 | $3.48 | $3.28 | 9,832,980 |
| 2020-02-11 | $3.45 | $3.53 | $3.44 | $3.46 | $3.26 | 11,772,640 |
| 2020-02-10 | $3.37 | $3.45 | $3.36 | $3.44 | $3.24 | 11,334,330 |
| 2020-02-07 | $3.35 | $3.42 | $3.32 | $3.39 | $3.19 | 11,412,480 |
| 2020-02-06 | $3.30 | $3.39 | $3.17 | $3.36 | $3.17 | 14,343,790 |
| 2020-02-05 | $3.21 | $3.33 | $3.21 | $3.28 | $3.09 | 14,125,630 |
| 2020-02-04 | $3.10 | $3.31 | $3.10 | $3.20 | $3.02 | 19,272,590 |
| 2020-02-03 | $3.27 | $3.27 | $3.27 | $3.27 | $3.08 | 4,506,100 |
| 2020-01-31 | $3.63 | $3.63 | $3.63 | $3.63 | $3.42 | 0 |
| 2020-01-30 | $3.63 | $3.63 | $3.63 | $3.63 | $3.42 | 0 |
| 2020-01-29 | $3.63 | $3.63 | $3.63 | $3.63 | $3.42 | 0 |
| 2020-01-28 | $3.63 | $3.63 | $3.63 | $3.63 | $3.42 | 0 |
| 2020-01-27 | $3.63 | $3.63 | $3.63 | $3.63 | $3.42 | 0 |
| 2020-01-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.42 | 0 |
| 2020-01-23 | $3.76 | $3.84 | $3.60 | $3.63 | $3.42 | 15,740,770 |
| 2020-01-22 | $3.79 | $3.84 | $3.73 | $3.83 | $3.61 | 9,193,760 |
| 2020-01-21 | $3.90 | $3.90 | $3.78 | $3.79 | $3.57 | 11,514,640 |
| 2020-01-20 | $3.89 | $3.92 | $3.86 | $3.90 | $3.68 | 6,457,850 |
| 2020-01-17 | $3.93 | $3.97 | $3.88 | $3.89 | $3.67 | 7,264,810 |
| 2020-01-16 | $3.97 | $4.01 | $3.90 | $3.91 | $3.68 | 9,160,430 |
| 2020-01-15 | $4.06 | $4.06 | $3.93 | $3.94 | $3.71 | 11,982,600 |
| 2020-01-14 | $3.97 | $4.07 | $3.96 | $4.06 | $3.83 | 14,143,510 |
| 2020-01-13 | $3.94 | $3.99 | $3.89 | $3.98 | $3.75 | 10,816,510 |
| 2020-01-10 | $3.98 | $3.98 | $3.91 | $3.93 | $3.70 | 9,286,450 |
| 2020-01-09 | $3.95 | $4.03 | $3.93 | $3.95 | $3.72 | 10,910,490 |
| 2020-01-08 | $3.95 | $4.00 | $3.91 | $3.95 | $3.72 | 15,413,910 |
| 2020-01-07 | $3.96 | $4.02 | $3.92 | $3.98 | $3.75 | 15,157,150 |
| 2020-01-06 | $3.92 | $4.03 | $3.91 | $3.98 | $3.75 | 17,668,180 |
| 2020-01-03 | $3.87 | $3.94 | $3.83 | $3.89 | $3.67 | 15,588,590 |
| 2020-01-02 | $3.76 | $3.95 | $3.73 | $3.87 | $3.65 | 22,266,530 |
| 2020-01-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.52 | 0 |
| 2019-12-31 | $3.71 | $3.75 | $3.70 | $3.73 | $3.52 | 7,721,760 |
| 2019-12-30 | $3.69 | $3.72 | $3.61 | $3.72 | $3.51 | 11,999,510 |
| 2019-12-27 | $3.72 | $3.74 | $3.67 | $3.69 | $3.48 | 10,468,200 |
| 2019-12-26 | $3.69 | $3.72 | $3.67 | $3.71 | $3.50 | 7,109,530 |
| 2019-12-25 | $3.72 | $3.77 | $3.69 | $3.70 | $3.49 | 8,708,140 |
| 2019-12-24 | $3.70 | $3.74 | $3.68 | $3.72 | $3.51 | 7,834,890 |
| 2019-12-23 | $3.72 | $3.78 | $3.69 | $3.69 | $3.48 | 12,563,410 |
| 2019-12-20 | $3.77 | $3.83 | $3.72 | $3.73 | $3.52 | 14,302,210 |
| 2019-12-19 | $3.74 | $3.79 | $3.73 | $3.78 | $3.56 | 11,753,450 |
| 2019-12-18 | $3.74 | $3.80 | $3.72 | $3.76 | $3.54 | 18,323,990 |
| 2019-12-17 | $3.73 | $3.77 | $3.71 | $3.75 | $3.53 | 19,745,210 |
| 2019-12-16 | $3.69 | $3.76 | $3.66 | $3.73 | $3.52 | 23,567,760 |
| 2019-12-13 | $3.79 | $3.82 | $3.67 | $3.70 | $3.49 | 35,557,600 |
| 2019-12-12 | $3.57 | $3.80 | $3.55 | $3.79 | $3.57 | 36,385,040 |
| 2019-12-11 | $3.56 | $3.58 | $3.52 | $3.55 | $3.35 | 7,335,640 |
| 2019-12-10 | $3.55 | $3.58 | $3.53 | $3.56 | $3.36 | 7,847,140 |
| 2019-12-09 | $3.65 | $3.65 | $3.54 | $3.56 | $3.36 | 13,918,600 |
| 2019-12-06 | $3.57 | $3.65 | $3.55 | $3.62 | $3.41 | 13,338,540 |
| 2019-12-05 | $3.56 | $3.59 | $3.53 | $3.57 | $3.36 | 8,380,700 |
| 2019-12-04 | $3.58 | $3.59 | $3.52 | $3.53 | $3.33 | 7,920,950 |
| 2019-12-03 | $3.55 | $3.62 | $3.51 | $3.58 | $3.37 | 8,007,300 |
| 2019-12-02 | $3.59 | $3.63 | $3.54 | $3.58 | $3.37 | 8,203,280 |
| 2019-11-29 | $3.59 | $3.59 | $3.51 | $3.57 | $3.36 | 7,486,830 |
| 2019-11-28 | $3.54 | $3.70 | $3.53 | $3.58 | $3.37 | 13,793,940 |
| 2019-11-27 | $3.58 | $3.61 | $3.54 | $3.58 | $3.37 | 11,334,610 |
| 2019-11-26 | $3.59 | $3.61 | $3.54 | $3.54 | $3.34 | 7,404,500 |
| 2019-11-25 | $3.56 | $3.68 | $3.55 | $3.57 | $3.36 | 9,731,520 |
| 2019-11-22 | $3.58 | $3.63 | $3.55 | $3.57 | $3.36 | 14,656,930 |
| 2019-11-21 | $3.49 | $3.64 | $3.46 | $3.59 | $3.38 | 18,709,420 |
| 2019-11-20 | $3.40 | $3.52 | $3.39 | $3.49 | $3.29 | 15,860,260 |
| 2019-11-19 | $3.27 | $3.42 | $3.25 | $3.41 | $3.21 | 14,590,300 |
| 2019-11-18 | $3.28 | $3.28 | $3.15 | $3.28 | $3.09 | 9,916,630 |
| 2019-11-15 | $3.28 | $3.33 | $3.26 | $3.28 | $3.09 | 8,853,980 |
| 2019-11-14 | $3.25 | $3.31 | $3.22 | $3.28 | $3.09 | 9,306,220 |
| 2019-11-13 | $3.31 | $3.35 | $3.22 | $3.25 | $3.06 | 11,523,400 |
| 2019-11-12 | $3.35 | $3.42 | $3.30 | $3.34 | $3.15 | 13,300,180 |
| 2019-11-11 | $3.29 | $3.40 | $3.28 | $3.33 | $3.14 | 15,744,700 |
| 2019-11-08 | $3.52 | $3.54 | $3.35 | $3.36 | $3.17 | 29,754,690 |
| 2019-11-07 | $3.61 | $3.71 | $3.52 | $3.53 | $3.33 | 19,365,590 |
| 2019-11-06 | $3.61 | $3.70 | $3.50 | $3.65 | $3.44 | 24,283,310 |
| 2019-11-05 | $3.67 | $3.72 | $3.65 | $3.69 | $3.48 | 12,779,760 |
| 2019-11-04 | $3.55 | $3.76 | $3.55 | $3.68 | $3.47 | 21,423,010 |
| 2019-11-01 | $3.53 | $3.62 | $3.48 | $3.59 | $3.38 | 12,748,830 |
| 2019-10-31 | $3.58 | $3.59 | $3.51 | $3.54 | $3.34 | 12,021,710 |
| 2019-10-30 | $3.57 | $3.59 | $3.48 | $3.58 | $3.37 | 11,724,780 |
| 2019-10-29 | $3.53 | $3.61 | $3.52 | $3.56 | $3.36 | 14,176,780 |
| 2019-10-28 | $3.52 | $3.57 | $3.49 | $3.53 | $3.33 | 13,600,510 |
| 2019-10-25 | $3.40 | $3.52 | $3.38 | $3.51 | $3.31 | 11,555,050 |
| 2019-10-24 | $3.40 | $3.44 | $3.33 | $3.42 | $3.22 | 11,722,010 |
| 2019-10-23 | $3.33 | $3.49 | $3.32 | $3.40 | $3.20 | 25,111,690 |
| 2019-10-22 | $3.38 | $3.40 | $3.29 | $3.31 | $3.12 | 20,525,250 |
| 2019-10-21 | $3.45 | $3.47 | $3.25 | $3.40 | $3.20 | 32,017,220 |
| 2019-10-18 | $3.69 | $3.72 | $3.58 | $3.60 | $3.39 | 12,991,310 |
| 2019-10-17 | $3.75 | $3.75 | $3.68 | $3.70 | $3.49 | 8,733,700 |
| 2019-10-16 | $3.77 | $3.79 | $3.71 | $3.73 | $3.52 | 13,364,700 |
| 2019-10-15 | $3.70 | $3.80 | $3.68 | $3.79 | $3.57 | 19,291,710 |
| 2019-10-14 | $3.61 | $3.70 | $3.60 | $3.66 | $3.45 | 13,938,030 |
| 2019-10-11 | $3.57 | $3.59 | $3.52 | $3.58 | $3.37 | 8,874,980 |
| 2019-10-10 | $3.52 | $3.59 | $3.52 | $3.56 | $3.36 | 8,897,950 |
| 2019-10-09 | $3.56 | $3.57 | $3.50 | $3.54 | $3.34 | 9,485,210 |
| 2019-10-08 | $3.52 | $3.60 | $3.52 | $3.55 | $3.35 | 8,120,000 |
| 2019-10-07 | $3.52 | $3.52 | $3.52 | $3.52 | $3.32 | 0 |
| 2019-10-04 | $3.52 | $3.52 | $3.52 | $3.52 | $3.32 | 0 |
| 2019-10-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.32 | 0 |
| 2019-10-02 | $3.52 | $3.52 | $3.52 | $3.52 | $3.32 | 0 |
| 2019-10-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.32 | 0 |
| 2019-09-30 | $3.59 | $3.60 | $3.52 | $3.52 | $3.32 | 6,993,010 |
| 2019-09-27 | $3.63 | $3.63 | $3.57 | $3.59 | $3.38 | 8,908,710 |
| 2019-09-26 | $3.66 | $3.67 | $3.59 | $3.62 | $3.41 | 9,284,730 |
| 2019-09-25 | $3.73 | $3.73 | $3.63 | $3.63 | $3.42 | 9,672,430 |
| 2019-09-24 | $3.76 | $3.82 | $3.73 | $3.74 | $3.52 | 10,503,250 |
| 2019-09-23 | $3.82 | $3.83 | $3.71 | $3.78 | $3.56 | 13,385,500 |
| 2019-09-20 | $3.80 | $3.86 | $3.80 | $3.80 | $3.58 | 9,596,370 |
| 2019-09-19 | $3.87 | $3.87 | $3.77 | $3.81 | $3.59 | 8,774,420 |
| 2019-09-18 | $3.83 | $3.86 | $3.80 | $3.84 | $3.62 | 9,048,120 |
| 2019-09-17 | $3.91 | $3.91 | $3.79 | $3.80 | $3.58 | 10,015,160 |
| 2019-09-16 | $3.92 | $3.96 | $3.90 | $3.92 | $3.69 | 9,811,140 |
| 2019-09-13 | $3.89 | $3.89 | $3.89 | $3.89 | $3.67 | 0 |
| 2019-09-12 | $3.87 | $3.89 | $3.84 | $3.89 | $3.67 | 9,387,280 |
| 2019-09-11 | $3.86 | $3.91 | $3.84 | $3.87 | $3.65 | 11,649,440 |
| 2019-09-10 | $3.85 | $3.86 | $3.81 | $3.83 | $3.61 | 7,592,890 |
| 2019-09-09 | $3.80 | $3.85 | $3.78 | $3.85 | $3.63 | 10,489,890 |
| 2019-09-06 | $3.77 | $3.80 | $3.74 | $3.78 | $3.56 | 9,826,870 |
| 2019-09-05 | $3.76 | $3.83 | $3.73 | $3.75 | $3.53 | 16,443,700 |
| 2019-09-04 | $3.68 | $3.74 | $3.67 | $3.74 | $3.52 | 11,159,150 |
| 2019-09-03 | $3.67 | $3.71 | $3.64 | $3.69 | $3.48 | 12,078,500 |
| 2019-09-02 | $3.57 | $3.69 | $3.57 | $3.67 | $3.46 | 13,285,240 |
| 2019-08-30 | $3.67 | $3.69 | $3.56 | $3.60 | $3.39 | 9,903,050 |
| 2019-08-29 | $3.68 | $3.70 | $3.65 | $3.65 | $3.44 | 11,271,830 |
| 2019-08-28 | $3.66 | $3.74 | $3.65 | $3.66 | $3.45 | 13,748,230 |
| 2019-08-27 | $3.59 | $3.74 | $3.59 | $3.70 | $3.49 | 12,096,940 |
| 2019-08-26 | $3.54 | $3.62 | $3.52 | $3.58 | $3.37 | 8,984,250 |
| 2019-08-23 | $3.65 | $3.66 | $3.60 | $3.62 | $3.41 | 6,343,100 |
| 2019-08-22 | $3.63 | $3.66 | $3.59 | $3.65 | $3.44 | 6,613,150 |
| 2019-08-21 | $3.62 | $3.63 | $3.58 | $3.61 | $3.40 | 7,084,340 |
| 2019-08-20 | $3.62 | $3.69 | $3.60 | $3.63 | $3.42 | 8,017,770 |
| 2019-08-19 | $3.52 | $3.64 | $3.51 | $3.63 | $3.42 | 10,924,880 |
| 2019-08-16 | $3.48 | $3.54 | $3.48 | $3.49 | $3.29 | 9,569,560 |
| 2019-08-15 | $3.45 | $3.52 | $3.43 | $3.50 | $3.30 | 11,442,850 |
| 2019-08-14 | $3.46 | $3.58 | $3.43 | $3.54 | $3.34 | 18,628,950 |
| 2019-08-13 | $3.47 | $3.48 | $3.40 | $3.41 | $3.21 | 9,555,510 |
| 2019-08-12 | $3.47 | $3.51 | $3.45 | $3.50 | $3.30 | 8,256,560 |
| 2019-08-09 | $3.51 | $3.56 | $3.46 | $3.47 | $3.27 | 7,164,070 |
| 2019-08-08 | $3.51 | $3.56 | $3.50 | $3.51 | $3.31 | 7,349,420 |
| 2019-08-07 | $3.53 | $3.55 | $3.49 | $3.51 | $3.31 | 9,121,890 |
| 2019-08-06 | $3.64 | $3.68 | $3.43 | $3.50 | $3.30 | 16,780,310 |
| 2019-08-05 | $3.72 | $3.76 | $3.68 | $3.68 | $3.47 | 7,047,200 |
| 2019-08-02 | $3.70 | $3.74 | $3.60 | $3.72 | $3.51 | 10,118,910 |
| 2019-08-01 | $3.89 | $3.90 | $3.80 | $3.81 | $3.59 | 12,629,850 |
| 2019-07-31 | $3.90 | $3.91 | $3.87 | $3.91 | $3.68 | 7,534,000 |
| 2019-07-30 | $3.90 | $3.94 | $3.89 | $3.90 | $3.68 | 8,336,960 |
| 2019-07-29 | $3.96 | $3.97 | $3.89 | $3.91 | $3.68 | 9,408,660 |
| 2019-07-26 | $3.95 | $3.97 | $3.93 | $3.96 | $3.73 | 6,640,520 |
| 2019-07-25 | $3.97 | $3.99 | $3.93 | $3.95 | $3.72 | 6,898,600 |
| 2019-07-24 | $3.92 | $3.99 | $3.92 | $3.95 | $3.72 | 8,462,730 |
| 2019-07-23 | $3.90 | $3.95 | $3.88 | $3.92 | $3.69 | 9,676,460 |
| 2019-07-22 | $4.05 | $4.05 | $3.91 | $3.92 | $3.69 | 10,450,250 |
| 2019-07-19 | $3.98 | $4.05 | $3.98 | $4.03 | $3.80 | 11,772,730 |
| 2019-07-18 | $4.03 | $4.05 | $3.96 | $3.98 | $3.75 | 9,272,860 |
| 2019-07-17 | $4.08 | $4.12 | $4.04 | $4.06 | $3.83 | 11,150,770 |
| 2019-07-16 | $4.14 | $4.18 | $4.07 | $4.11 | $3.87 | 10,675,500 |
| 2019-07-15 | $4.00 | $4.17 | $3.93 | $4.15 | $3.91 | 13,094,570 |
| 2019-07-12 | $4.00 | $4.00 | $3.95 | $3.99 | $3.76 | 5,524,460 |
| 2019-07-11 | $4.04 | $4.07 | $3.95 | $3.97 | $3.74 | 7,731,400 |
| 2019-07-10 | $4.07 | $4.08 | $4.01 | $4.04 | $3.81 | 5,241,950 |
| 2019-07-09 | $4.04 | $4.08 | $4.03 | $4.05 | $3.82 | 5,362,550 |
| 2019-07-08 | $4.22 | $4.22 | $4.03 | $4.05 | $3.82 | 9,522,440 |
| 2019-07-05 | $4.24 | $4.25 | $4.19 | $4.22 | $3.98 | 5,171,370 |
| 2019-07-04 | $4.25 | $4.28 | $4.19 | $4.23 | $3.99 | 7,612,470 |
| 2019-07-03 | $4.28 | $4.29 | $4.21 | $4.24 | $4.00 | 6,764,910 |
| 2019-07-02 | $4.33 | $4.34 | $4.26 | $4.28 | $4.03 | 8,539,400 |
| 2019-07-01 | $4.23 | $4.33 | $4.23 | $4.32 | $4.07 | 11,518,420 |
| 2019-06-28 | $4.26 | $4.28 | $4.15 | $4.19 | $3.95 | 7,693,400 |
| 2019-06-27 | $4.24 | $4.30 | $4.22 | $4.25 | $4.01 | 8,411,760 |
| 2019-06-26 | $4.26 | $4.29 | $4.21 | $4.24 | $4.00 | 8,366,710 |
| 2019-06-25 | $4.37 | $4.37 | $4.22 | $4.30 | $4.05 | 14,880,440 |
| 2019-06-24 | $4.27 | $4.45 | $4.25 | $4.41 | $4.16 | 18,489,800 |
| 2019-06-21 | $4.12 | $4.34 | $4.12 | $4.26 | $4.01 | 19,314,440 |
| 2019-06-20 | $4.12 | $4.31 | $4.10 | $4.22 | $3.98 | 15,805,140 |
| 2019-06-19 | $4.14 | $4.20 | $4.12 | $4.12 | $3.88 | 14,435,710 |
| 2019-06-18 | $4.12 | $4.12 | $4.00 | $4.06 | $3.83 | 10,557,760 |
| 2019-06-17 | $4.03 | $4.12 | $3.99 | $4.11 | $3.87 | 8,816,490 |
| 2019-06-14 | $4.12 | $4.13 | $4.04 | $4.05 | $3.82 | 8,246,150 |
| 2019-06-13 | $4.07 | $4.13 | $4.04 | $4.12 | $3.88 | 6,602,750 |
| 2019-06-12 | $4.10 | $4.18 | $4.07 | $4.09 | $3.85 | 8,636,150 |
| 2019-06-11 | $3.93 | $4.12 | $3.92 | $4.10 | $3.86 | 11,963,950 |
| 2019-06-10 | $4.00 | $4.01 | $3.90 | $3.92 | $3.69 | 9,979,690 |
| 2019-06-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.75 | 0 |
| 2019-06-06 | $3.98 | $4.01 | $3.92 | $3.98 | $3.75 | 11,909,590 |
| 2019-06-05 | $4.10 | $4.12 | $3.95 | $3.98 | $3.75 | 11,536,470 |
| 2019-06-04 | $4.01 | $4.11 | $4.00 | $4.06 | $3.83 | 8,723,980 |
| 2019-06-03 | $4.16 | $4.23 | $3.99 | $4.03 | $3.80 | 13,028,050 |
| 2019-05-31 | $4.22 | $4.26 | $4.11 | $4.16 | $3.92 | 10,134,400 |
| 2019-05-30 | $4.24 | $4.25 | $4.16 | $4.23 | $3.99 | 8,920,450 |
| 2019-05-29 | $4.19 | $4.27 | $4.18 | $4.22 | $3.98 | 7,492,290 |
| 2019-05-28 | $4.23 | $4.31 | $4.18 | $4.19 | $3.95 | 9,671,990 |
| 2019-05-27 | $4.20 | $4.28 | $4.10 | $4.25 | $4.01 | 17,369,310 |
| 2019-05-24 | $4.21 | $4.29 | $4.18 | $4.29 | $4.04 | 8,128,700 |
| 2019-05-23 | $4.28 | $4.30 | $4.19 | $4.20 | $3.96 | 7,640,180 |
| 2019-05-22 | $4.38 | $4.39 | $4.27 | $4.30 | $4.05 | 7,262,980 |
| 2019-05-21 | $4.34 | $4.39 | $4.32 | $4.35 | $4.10 | 6,986,750 |
| 2019-05-20 | $4.40 | $4.40 | $4.26 | $4.30 | $4.05 | 10,728,780 |
| 2019-05-17 | $4.55 | $4.57 | $4.39 | $4.41 | $4.16 | 12,238,570 |
| 2019-05-16 | $4.52 | $4.57 | $4.49 | $4.54 | $4.28 | 8,076,880 |
| 2019-05-15 | $4.51 | $4.56 | $4.45 | $4.53 | $4.27 | 11,347,070 |
| 2019-05-14 | $4.39 | $4.57 | $4.38 | $4.50 | $4.24 | 10,052,400 |
| 2019-05-13 | $4.57 | $4.62 | $4.46 | $4.49 | $4.23 | 9,193,970 |
| 2019-05-10 | $4.67 | $4.76 | $4.47 | $4.65 | $4.38 | 15,499,280 |
| 2019-05-09 | $4.50 | $4.67 | $4.47 | $4.62 | $4.35 | 14,602,080 |
| 2019-05-08 | $4.34 | $4.65 | $4.33 | $4.58 | $4.32 | 21,553,810 |
| 2019-05-07 | $4.39 | $4.48 | $4.36 | $4.44 | $4.18 | 13,867,480 |
| 2019-05-06 | $4.72 | $4.72 | $4.33 | $4.38 | $4.13 | 23,696,800 |
| 2019-05-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.52 | 0 |
| 2019-05-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.52 | 0 |
| 2019-05-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.52 | 0 |
| 2019-04-30 | $4.83 | $4.94 | $4.73 | $4.80 | $4.52 | 15,126,180 |
| 2019-04-29 | $4.91 | $4.98 | $4.80 | $4.86 | $4.58 | 16,287,840 |
| 2019-04-26 | $4.96 | $5.09 | $4.84 | $4.86 | $4.58 | 21,957,590 |
| 2019-04-25 | $5.19 | $5.26 | $4.96 | $5.00 | $4.71 | 17,349,670 |
| 2019-04-24 | $5.12 | $5.23 | $5.11 | $5.21 | $4.91 | 10,049,850 |
| 2019-04-23 | $5.37 | $5.39 | $5.09 | $5.14 | $4.84 | 27,218,220 |
| 2019-04-22 | $5.47 | $5.54 | $5.37 | $5.41 | $5.10 | 13,583,320 |
| 2019-04-19 | $5.46 | $5.51 | $5.31 | $5.47 | $5.16 | 18,283,390 |
| 2019-04-18 | $5.58 | $5.65 | $5.44 | $5.50 | $5.18 | 18,910,470 |
| 2019-04-17 | $5.35 | $5.64 | $5.32 | $5.55 | $5.23 | 30,913,840 |
| 2019-04-16 | $5.35 | $5.38 | $5.21 | $5.35 | $5.04 | 21,157,050 |
| 2019-04-15 | $5.56 | $5.62 | $5.36 | $5.38 | $5.07 | 28,553,130 |
| 2019-04-12 | $5.35 | $5.65 | $5.35 | $5.54 | $5.22 | 48,224,240 |
| 2019-04-11 | $5.38 | $5.55 | $5.31 | $5.33 | $5.02 | 28,277,720 |
| 2019-04-10 | $5.33 | $5.46 | $5.27 | $5.38 | $5.07 | 17,039,800 |
| 2019-04-09 | $5.30 | $5.41 | $5.26 | $5.33 | $5.02 | 17,151,220 |
| 2019-04-08 | $5.43 | $5.52 | $5.30 | $5.38 | $5.07 | 36,208,390 |
| 2019-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.14 | 0 |
| 2019-04-04 | $5.60 | $5.75 | $5.39 | $5.45 | $5.14 | 51,453,110 |
| 2019-04-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.06 | 0 |
| 2019-04-02 | $5.42 | $5.46 | $5.33 | $5.37 | $5.06 | 28,502,450 |
| 2019-04-01 | $5.08 | $5.40 | $5.08 | $5.37 | $5.06 | 39,759,080 |
| 2019-03-29 | $4.89 | $5.09 | $4.88 | $5.06 | $4.77 | 17,747,330 |
| 2019-03-28 | $4.98 | $5.03 | $4.91 | $4.92 | $4.64 | 14,056,290 |
| 2019-03-27 | $5.08 | $5.09 | $4.93 | $5.02 | $4.73 | 17,258,200 |
| 2019-03-26 | $5.25 | $5.29 | $5.01 | $5.04 | $4.75 | 24,734,630 |
| 2019-03-25 | $5.18 | $5.35 | $5.15 | $5.24 | $4.94 | 26,274,850 |
| 2019-03-22 | $5.19 | $5.30 | $5.10 | $5.27 | $4.97 | 30,846,610 |
| 2019-03-21 | $5.09 | $5.24 | $5.05 | $5.19 | $4.89 | 33,572,410 |
| 2019-03-20 | $5.13 | $5.13 | $4.99 | $5.06 | $4.77 | 25,572,160 |
| 2019-03-19 | $5.02 | $5.16 | $4.99 | $5.13 | $4.83 | 28,640,950 |
| 2019-03-18 | $4.99 | $5.02 | $4.92 | $5.02 | $4.73 | 21,589,470 |
| 2019-03-15 | $4.93 | $4.96 | $4.86 | $4.90 | $4.62 | 21,634,740 |
| 2019-03-14 | $4.95 | $5.05 | $4.86 | $4.89 | $4.61 | 18,610,900 |
| 2019-03-13 | $5.11 | $5.12 | $4.96 | $4.99 | $4.70 | 22,566,370 |
| 2019-03-12 | $5.08 | $5.24 | $5.02 | $5.09 | $4.80 | 27,869,700 |
| 2019-03-11 | $4.87 | $5.05 | $4.87 | $5.05 | $4.76 | 18,547,350 |
| 2019-03-08 | $5.17 | $5.22 | $4.85 | $4.90 | $4.62 | 35,455,430 |
| 2019-03-07 | $5.18 | $5.30 | $5.16 | $5.25 | $4.95 | 26,764,390 |
| 2019-03-06 | $5.11 | $5.26 | $5.08 | $5.24 | $4.94 | 33,492,490 |
| 2019-03-05 | $5.03 | $5.09 | $4.97 | $5.09 | $4.80 | 24,491,730 |
| 2019-03-04 | $5.01 | $5.11 | $4.98 | $5.02 | $4.73 | 24,921,740 |
| 2019-03-01 | $5.00 | $5.03 | $4.93 | $5.00 | $4.71 | 14,240,740 |
| 2019-02-28 | $5.03 | $5.09 | $4.89 | $4.99 | $4.70 | 22,302,990 |
| 2019-02-27 | $5.05 | $5.15 | $5.00 | $5.03 | $4.74 | 16,754,160 |
| 2019-02-26 | $5.06 | $5.21 | $5.01 | $5.09 | $4.80 | 32,895,930 |
| 2019-02-25 | $4.95 | $5.09 | $4.92 | $5.07 | $4.78 | 29,615,590 |
| 2019-02-22 | $4.85 | $4.91 | $4.81 | $4.91 | $4.63 | 19,512,970 |
| 2019-02-21 | $4.95 | $4.98 | $4.83 | $4.86 | $4.58 | 23,030,370 |
| 2019-02-20 | $4.95 | $5.02 | $4.89 | $4.92 | $4.64 | 15,863,840 |
| 2019-02-19 | $5.09 | $5.14 | $4.91 | $4.99 | $4.70 | 26,353,420 |
| 2019-02-18 | $4.66 | $5.09 | $4.63 | $5.09 | $4.80 | 32,337,520 |
| 2019-02-15 | $4.73 | $4.73 | $4.60 | $4.63 | $4.36 | 11,979,630 |
| 2019-02-14 | $4.76 | $4.78 | $4.70 | $4.74 | $4.47 | 9,205,560 |
| 2019-02-13 | $4.67 | $4.78 | $4.61 | $4.75 | $4.48 | 11,783,290 |
| 2019-02-12 | $4.71 | $4.73 | $4.60 | $4.67 | $4.40 | 6,833,400 |
| 2019-02-11 | $4.58 | $4.73 | $4.53 | $4.69 | $4.42 | 10,753,310 |
| 2019-02-08 | $4.57 | $4.57 | $4.57 | $4.57 | $4.31 | 0 |
| 2019-02-07 | $4.57 | $4.57 | $4.57 | $4.57 | $4.31 | 0 |
| 2019-02-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.31 | 0 |
| 2019-02-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.31 | 0 |
| 2019-02-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.31 | 0 |
| 2019-02-01 | $4.41 | $4.58 | $4.41 | $4.57 | $4.31 | 7,600,300 |
| 2019-01-31 | $4.50 | $4.58 | $4.39 | $4.44 | $4.18 | 9,163,720 |
| 2019-01-30 | $4.50 | $4.68 | $4.45 | $4.48 | $4.22 | 10,016,690 |
| 2019-01-29 | $4.57 | $4.59 | $4.36 | $4.48 | $4.22 | 10,115,010 |
| 2019-01-28 | $4.57 | $4.64 | $4.55 | $4.59 | $4.33 | 6,595,490 |
| 2019-01-25 | $4.52 | $4.60 | $4.52 | $4.56 | $4.30 | 6,022,860 |
| 2019-01-24 | $4.54 | $4.61 | $4.53 | $4.55 | $4.29 | 5,668,170 |
| 2019-01-23 | $4.48 | $4.61 | $4.46 | $4.55 | $4.29 | 7,716,450 |
| 2019-01-22 | $4.51 | $4.62 | $4.46 | $4.50 | $4.24 | 8,444,090 |
| 2019-01-21 | $4.51 | $4.54 | $4.44 | $4.51 | $4.25 | 7,625,600 |
| 2019-01-18 | $4.35 | $4.54 | $4.33 | $4.52 | $4.26 | 14,152,550 |
| 2019-01-17 | $4.42 | $4.42 | $4.33 | $4.35 | $4.10 | 5,182,120 |
| 2019-01-16 | $4.29 | $4.42 | $4.29 | $4.37 | $4.12 | 8,895,420 |
| 2019-01-15 | $4.24 | $4.31 | $4.21 | $4.30 | $4.05 | 5,976,430 |
| 2019-01-14 | $4.22 | $4.34 | $4.20 | $4.25 | $4.01 | 8,890,410 |
| 2019-01-11 | $4.18 | $4.22 | $4.17 | $4.20 | $3.96 | 4,806,000 |
| 2019-01-10 | $4.17 | $4.23 | $4.16 | $4.19 | $3.95 | 4,954,760 |
| 2019-01-09 | $4.22 | $4.25 | $4.17 | $4.17 | $3.93 | 9,170,960 |
| 2019-01-08 | $4.24 | $4.24 | $4.15 | $4.20 | $3.96 | 4,755,720 |
| 2019-01-07 | $4.17 | $4.25 | $4.15 | $4.23 | $3.99 | 6,822,420 |
| 2019-01-04 | $4.03 | $4.17 | $4.03 | $4.17 | $3.93 | 5,771,120 |
| 2019-01-03 | $4.12 | $4.14 | $4.08 | $4.09 | $3.85 | 4,035,000 |
| 2019-01-02 | $4.10 | $4.13 | $4.08 | $4.09 | $3.85 | 2,852,550 |
| 2019-01-01 | $4.09 | $4.09 | $4.09 | $4.09 | $3.85 | 0 |
| 2018-12-31 | $4.09 | $4.09 | $4.09 | $4.09 | $3.85 | 0 |
| 2018-12-28 | $4.11 | $4.17 | $4.06 | $4.09 | $3.85 | 4,572,650 |
| 2018-12-27 | $4.22 | $4.24 | $4.06 | $4.11 | $3.87 | 4,973,000 |
| 2018-12-26 | $4.21 | $4.23 | $4.15 | $4.17 | $3.93 | 4,059,420 |
| 2018-12-25 | $4.23 | $4.23 | $4.07 | $4.18 | $3.94 | 5,440,590 |
| 2018-12-24 | $4.26 | $4.30 | $4.23 | $4.26 | $4.01 | 4,180,300 |
| 2018-12-21 | $4.23 | $4.31 | $4.22 | $4.29 | $4.04 | 4,929,030 |
| 2018-12-20 | $4.38 | $4.38 | $4.22 | $4.27 | $4.02 | 9,227,180 |
| 2018-12-19 | $4.42 | $4.46 | $4.38 | $4.39 | $4.14 | 4,760,250 |
| 2018-12-18 | $4.43 | $4.50 | $4.38 | $4.41 | $4.16 | 7,211,640 |
| 2018-12-17 | $4.51 | $4.53 | $4.36 | $4.41 | $4.16 | 8,785,000 |
| 2018-12-14 | $4.56 | $4.57 | $4.48 | $4.51 | $4.25 | 14,734,130 |
| 2018-12-13 | $4.56 | $4.61 | $4.46 | $4.58 | $4.32 | 23,177,830 |
| 2018-12-12 | $4.38 | $4.51 | $4.36 | $4.45 | $4.19 | 10,573,500 |
| 2018-12-11 | $4.34 | $4.39 | $4.25 | $4.39 | $4.14 | 6,999,080 |
| 2018-12-10 | $4.32 | $4.33 | $4.22 | $4.26 | $4.01 | 6,285,050 |
| 2018-12-07 | $4.39 | $4.42 | $4.19 | $4.37 | $4.12 | 12,090,050 |
| 2018-12-06 | $4.38 | $4.42 | $4.34 | $4.39 | $4.14 | 5,729,050 |
| 2018-12-05 | $4.42 | $4.46 | $4.37 | $4.41 | $4.16 | 5,267,170 |
| 2018-12-04 | $4.44 | $4.50 | $4.42 | $4.46 | $4.20 | 6,893,270 |
| 2018-12-03 | $4.34 | $4.49 | $4.33 | $4.44 | $4.18 | 11,901,000 |
| 2018-11-30 | $4.18 | $4.29 | $4.18 | $4.25 | $4.01 | 3,630,400 |
| 2018-11-29 | $4.33 | $4.35 | $4.22 | $4.23 | $3.99 | 5,263,600 |
| 2018-11-28 | $4.23 | $4.33 | $4.16 | $4.31 | $4.06 | 5,424,050 |
| 2018-11-27 | $4.28 | $4.35 | $4.20 | $4.22 | $3.98 | 5,710,130 |
| 2018-11-26 | $4.30 | $4.31 | $4.22 | $4.26 | $4.01 | 4,874,670 |
| 2018-11-23 | $4.49 | $4.51 | $4.28 | $4.31 | $4.06 | 7,236,140 |
| 2018-11-22 | $4.48 | $4.50 | $4.38 | $4.45 | $4.19 | 6,761,060 |
| 2018-11-21 | $4.30 | $4.47 | $4.28 | $4.47 | $4.21 | 11,061,350 |
| 2018-11-20 | $4.47 | $4.54 | $4.26 | $4.31 | $4.06 | 11,339,550 |
| 2018-11-19 | $4.49 | $4.54 | $4.45 | $4.53 | $4.27 | 7,061,770 |
| 2018-11-16 | $4.52 | $4.57 | $4.48 | $4.52 | $4.26 | 9,588,110 |
| 2018-11-15 | $4.52 | $4.55 | $4.47 | $4.52 | $4.26 | 8,343,700 |
| 2018-11-14 | $4.46 | $4.60 | $4.42 | $4.54 | $4.28 | 10,429,150 |
| 2018-11-13 | $4.36 | $4.50 | $4.35 | $4.45 | $4.19 | 9,394,370 |
| 2018-11-12 | $4.22 | $4.44 | $4.17 | $4.41 | $4.16 | 11,186,280 |
| 2018-11-09 | $4.22 | $4.27 | $4.18 | $4.21 | $3.97 | 5,216,010 |
| 2018-11-08 | $4.26 | $4.27 | $4.22 | $4.24 | $4.00 | 5,393,850 |
| 2018-11-07 | $4.26 | $4.30 | $4.21 | $4.22 | $3.98 | 8,066,320 |
| 2018-11-06 | $4.27 | $4.27 | $4.18 | $4.26 | $4.01 | 5,051,040 |
| 2018-11-05 | $4.20 | $4.26 | $4.15 | $4.24 | $4.00 | 8,493,220 |
| 2018-11-02 | $4.09 | $4.20 | $4.09 | $4.20 | $3.96 | 11,095,050 |
| 2018-11-01 | $4.07 | $4.12 | $4.03 | $4.04 | $3.81 | 6,667,700 |
| 2018-10-31 | $3.97 | $4.07 | $3.96 | $4.05 | $3.82 | 5,127,880 |
| 2018-10-30 | $3.97 | $4.03 | $3.90 | $3.95 | $3.72 | 5,623,830 |
| 2018-10-29 | $3.95 | $3.99 | $3.93 | $3.96 | $3.73 | 3,083,170 |
| 2018-10-26 | $4.00 | $4.04 | $3.94 | $3.95 | $3.72 | 4,108,250 |
| 2018-10-25 | $3.84 | $3.98 | $3.81 | $3.97 | $3.74 | 5,087,500 |
| 2018-10-24 | $3.92 | $4.00 | $3.91 | $3.95 | $3.72 | 4,069,860 |
| 2018-10-23 | $4.03 | $4.05 | $3.92 | $3.93 | $3.70 | 4,735,030 |
| 2018-10-22 | $3.88 | $4.06 | $3.88 | $4.02 | $3.79 | 9,179,070 |
| 2018-10-19 | $3.65 | $3.88 | $3.61 | $3.85 | $3.63 | 8,704,330 |
| 2018-10-18 | $3.84 | $3.84 | $3.71 | $3.73 | $3.52 | 4,626,650 |
| 2018-10-17 | $3.88 | $3.90 | $3.71 | $3.82 | $3.60 | 6,922,500 |
| 2018-10-16 | $4.03 | $4.06 | $3.76 | $3.80 | $3.58 | 7,591,100 |
| 2018-10-15 | $4.17 | $4.22 | $3.94 | $4.03 | $3.80 | 5,966,150 |
| 2018-10-12 | $4.30 | $4.30 | $4.00 | $4.17 | $3.93 | 7,453,000 |
| 2018-10-11 | $4.76 | $4.76 | $4.35 | $4.36 | $4.04 | 10,941,050 |
| 2018-10-10 | $4.82 | $4.86 | $4.77 | $4.83 | $4.48 | 3,318,100 |
| 2018-10-09 | $4.83 | $4.83 | $4.76 | $4.82 | $4.47 | 3,581,410 |
| 2018-10-08 | $4.89 | $4.90 | $4.78 | $4.80 | $4.45 | 4,158,950 |
| 2018-10-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.57 | 0 |
| 2018-10-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.57 | 0 |
| 2018-10-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.57 | 0 |
| 2018-10-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.57 | 0 |
| 2018-10-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.57 | 0 |
| 2018-09-28 | $4.88 | $4.93 | $4.84 | $4.93 | $4.57 | 3,818,350 |
| 2018-09-27 | $4.97 | $5.01 | $4.88 | $4.88 | $4.52 | 4,174,130 |
| 2018-09-26 | $5.06 | $5.07 | $4.97 | $4.98 | $4.62 | 10,223,750 |
| 2018-09-25 | $5.04 | $5.06 | $5.01 | $5.05 | $4.68 | 3,384,220 |
| 2018-09-24 | $5.06 | $5.06 | $5.06 | $5.06 | $4.69 | 0 |
| 2018-09-21 | $5.02 | $5.08 | $4.99 | $5.06 | $4.69 | 8,195,630 |
| 2018-09-20 | $5.00 | $5.08 | $4.98 | $5.01 | $4.64 | 5,876,920 |
| 2018-09-19 | $5.00 | $5.11 | $4.94 | $5.02 | $4.65 | 7,763,210 |
| 2018-09-18 | $4.89 | $5.10 | $4.87 | $5.01 | $4.64 | 7,564,060 |
| 2018-09-17 | $4.93 | $4.99 | $4.89 | $4.92 | $4.56 | 5,867,600 |
| 2018-09-14 | $4.87 | $4.95 | $4.86 | $4.91 | $4.55 | 7,464,150 |
| 2018-09-13 | $4.82 | $4.94 | $4.78 | $4.89 | $4.53 | 7,784,080 |
| 2018-09-12 | $4.81 | $4.83 | $4.75 | $4.78 | $4.43 | 4,560,310 |
| 2018-09-11 | $4.83 | $4.86 | $4.76 | $4.77 | $4.42 | 4,202,950 |
| 2018-09-10 | $4.92 | $4.92 | $4.80 | $4.87 | $4.51 | 5,583,950 |
| 2018-09-07 | $4.92 | $4.96 | $4.86 | $4.91 | $4.55 | 7,540,430 |
| 2018-09-06 | $4.93 | $4.96 | $4.87 | $4.93 | $4.57 | 6,221,900 |
| 2018-09-05 | $4.97 | $4.98 | $4.89 | $4.94 | $4.58 | 6,040,740 |
| 2018-09-04 | $4.96 | $5.03 | $4.94 | $4.97 | $4.61 | 9,962,240 |
| 2018-09-03 | $5.03 | $5.05 | $4.89 | $4.97 | $4.61 | 8,846,490 |
| 2018-08-31 | $4.95 | $5.10 | $4.93 | $5.07 | $4.70 | 13,510,150 |
| 2018-08-30 | $4.96 | $5.02 | $4.93 | $4.98 | $4.62 | 12,432,640 |
| 2018-08-29 | $5.04 | $5.05 | $4.90 | $4.92 | $4.56 | 10,065,150 |
| 2018-08-28 | $5.06 | $5.09 | $5.02 | $5.03 | $4.66 | 8,124,450 |
| 2018-08-27 | $5.05 | $5.10 | $5.03 | $5.06 | $4.69 | 14,768,640 |
| 2018-08-24 | $5.09 | $5.09 | $5.01 | $5.05 | $4.68 | 5,587,710 |
| 2018-08-23 | $5.05 | $5.15 | $4.99 | $5.09 | $4.72 | 7,178,760 |
| 2018-08-22 | $5.12 | $5.16 | $5.00 | $5.04 | $4.67 | 7,845,400 |
| 2018-08-21 | $5.04 | $5.23 | $5.02 | $5.15 | $4.77 | 7,265,510 |
| 2018-08-20 | $5.06 | $5.11 | $4.99 | $5.04 | $4.67 | 6,983,090 |
| 2018-08-17 | $5.17 | $5.20 | $5.05 | $5.06 | $4.69 | 6,318,390 |
| 2018-08-16 | $5.18 | $5.23 | $5.08 | $5.17 | $4.79 | 8,264,910 |
| 2018-08-15 | $5.34 | $5.36 | $5.18 | $5.25 | $4.87 | 5,503,240 |
| 2018-08-14 | $5.42 | $5.43 | $5.30 | $5.34 | $4.95 | 4,683,950 |
| 2018-08-13 | $5.39 | $5.43 | $5.31 | $5.41 | $5.01 | 4,243,270 |
| 2018-08-10 | $5.42 | $5.46 | $5.37 | $5.41 | $5.01 | 2,952,670 |
| 2018-08-09 | $5.28 | $5.50 | $5.27 | $5.42 | $5.02 | 4,743,220 |
| 2018-08-08 | $5.44 | $5.45 | $5.28 | $5.29 | $4.90 | 4,674,050 |
| 2018-08-07 | $5.35 | $5.45 | $5.27 | $5.44 | $5.04 | 4,543,450 |
| 2018-08-06 | $5.39 | $5.46 | $5.30 | $5.34 | $4.95 | 4,226,820 |
| 2018-08-03 | $5.59 | $5.59 | $5.40 | $5.41 | $5.01 | 5,700,820 |
| 2018-08-02 | $5.58 | $5.61 | $5.38 | $5.52 | $5.12 | 11,125,860 |
| 2018-08-01 | $5.75 | $5.80 | $5.60 | $5.61 | $5.20 | 9,475,450 |
| 2018-07-31 | $5.67 | $5.80 | $5.63 | $5.75 | $5.33 | 8,449,370 |
| 2018-07-30 | $5.66 | $5.72 | $5.62 | $5.65 | $5.24 | 5,763,000 |
| 2018-07-27 | $5.70 | $5.72 | $5.62 | $5.69 | $5.27 | 5,041,200 |
| 2018-07-26 | $5.64 | $5.77 | $5.64 | $5.71 | $5.29 | 7,119,750 |
| 2018-07-25 | $5.75 | $5.75 | $5.65 | $5.66 | $5.25 | 6,380,000 |
| 2018-07-24 | $5.68 | $5.83 | $5.62 | $5.72 | $5.30 | 15,525,730 |
| 2018-07-23 | $5.52 | $5.66 | $5.46 | $5.66 | $5.25 | 12,693,920 |
| 2018-07-20 | $5.38 | $5.57 | $5.32 | $5.52 | $5.12 | 12,125,140 |
| 2018-07-19 | $5.39 | $5.43 | $5.33 | $5.38 | $4.99 | 4,917,230 |
| 2018-07-18 | $5.32 | $5.49 | $5.32 | $5.41 | $5.01 | 10,177,430 |
| 2018-07-17 | $5.39 | $5.39 | $5.28 | $5.30 | $4.91 | 4,427,960 |
| 2018-07-16 | $5.44 | $5.48 | $5.31 | $5.37 | $4.98 | 7,774,230 |
| 2018-07-13 | $5.50 | $5.50 | $5.37 | $5.44 | $5.04 | 6,642,960 |
| 2018-07-12 | $5.11 | $5.50 | $5.11 | $5.42 | $5.02 | 11,552,640 |
| 2018-07-11 | $5.25 | $5.25 | $5.08 | $5.13 | $4.75 | 6,909,720 |
| 2018-07-10 | $5.26 | $5.29 | $5.20 | $5.26 | $4.88 | 3,546,600 |
| 2018-07-09 | $5.17 | $5.26 | $5.17 | $5.24 | $4.86 | 5,181,500 |
| 2018-07-06 | $5.27 | $5.34 | $5.05 | $5.17 | $4.79 | 8,223,790 |
| 2018-07-05 | $5.44 | $5.47 | $5.23 | $5.26 | $4.88 | 7,185,800 |
| 2018-07-04 | $5.63 | $5.63 | $5.43 | $5.45 | $5.05 | 7,997,330 |
| 2018-07-03 | $5.37 | $5.62 | $5.37 | $5.60 | $5.19 | 12,643,640 |
| 2018-07-02 | $5.45 | $5.55 | $5.34 | $5.36 | $4.97 | 10,819,730 |
| 2018-06-29 | $5.27 | $5.50 | $5.27 | $5.43 | $5.03 | 9,039,160 |
| 2018-06-28 | $5.38 | $5.45 | $5.28 | $5.29 | $4.90 | 5,241,800 |
| 2018-06-27 | $5.38 | $5.46 | $5.35 | $5.39 | $5.00 | 7,364,420 |
| 2018-06-26 | $5.23 | $5.46 | $5.20 | $5.41 | $5.01 | 9,871,460 |
| 2018-06-25 | $5.44 | $5.48 | $5.30 | $5.31 | $4.92 | 8,690,580 |
| 2018-06-22 | $5.23 | $5.39 | $5.17 | $5.36 | $4.97 | 10,637,890 |
| 2018-06-21 | $5.32 | $5.47 | $5.15 | $5.18 | $4.80 | 10,025,300 |
| 2018-06-20 | $5.05 | $5.26 | $4.86 | $5.24 | $4.86 | 16,874,530 |
| 2018-06-19 | $5.50 | $5.57 | $5.06 | $5.06 | $4.69 | 13,016,700 |
| 2018-06-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.21 | 0 |
| 2018-06-15 | $5.79 | $5.80 | $5.59 | $5.62 | $5.21 | 8,299,690 |
| 2018-06-14 | $5.75 | $5.81 | $5.72 | $5.80 | $5.38 | 5,338,020 |
| 2018-06-13 | $5.79 | $5.82 | $5.75 | $5.76 | $5.34 | 5,107,110 |
| 2018-06-12 | $5.85 | $5.85 | $5.77 | $5.81 | $5.39 | 4,774,310 |
| 2018-06-11 | $5.66 | $5.86 | $5.64 | $5.80 | $5.38 | 13,970,300 |
| 2018-06-08 | $5.73 | $5.74 | $5.63 | $5.68 | $5.26 | 4,147,210 |
| 2018-06-07 | $5.74 | $5.76 | $5.67 | $5.72 | $5.30 | 5,696,750 |
| 2018-06-06 | $5.79 | $5.80 | $5.70 | $5.74 | $5.32 | 6,945,660 |
| 2018-06-05 | $5.85 | $5.85 | $5.78 | $5.82 | $5.39 | 6,505,270 |
| 2018-06-04 | $5.89 | $5.90 | $5.77 | $5.82 | $5.39 | 8,597,380 |
| 2018-06-01 | $5.73 | $5.90 | $5.72 | $5.85 | $5.42 | 9,582,120 |
| 2018-05-31 | $5.75 | $5.78 | $5.70 | $5.77 | $5.35 | 6,723,070 |
| 2018-05-30 | $5.72 | $5.76 | $5.64 | $5.69 | $5.27 | 11,068,410 |
| 2018-05-29 | $5.84 | $5.88 | $5.55 | $5.77 | $5.35 | 9,829,550 |
| 2018-05-28 | $5.86 | $5.88 | $5.78 | $5.84 | $5.41 | 5,765,300 |
| 2018-05-25 | $5.81 | $5.89 | $5.75 | $5.83 | $5.40 | 6,564,100 |
| 2018-05-24 | $5.90 | $5.90 | $5.70 | $5.86 | $5.43 | 8,351,190 |
| 2018-05-23 | $5.91 | $5.92 | $5.85 | $5.90 | $5.47 | 7,643,620 |
| 2018-05-22 | $5.89 | $5.92 | $5.83 | $5.91 | $5.48 | 10,648,470 |
| 2018-05-21 | $5.92 | $5.95 | $5.84 | $5.91 | $5.48 | 12,660,210 |
| 2018-05-18 | $5.88 | $5.98 | $5.72 | $5.90 | $5.47 | 16,309,390 |
| 2018-05-17 | $6.40 | $6.40 | $6.20 | $6.26 | $5.49 | 14,463,010 |
| 2018-05-16 | $6.14 | $6.27 | $6.10 | $6.26 | $5.49 | 14,777,430 |
| 2018-05-15 | $6.12 | $6.15 | $6.05 | $6.15 | $5.40 | 8,916,790 |
| 2018-05-14 | $6.08 | $6.13 | $6.05 | $6.07 | $5.33 | 10,751,040 |
| 2018-05-11 | $6.04 | $6.05 | $5.99 | $6.01 | $5.28 | 6,300,070 |
| 2018-05-10 | $6.04 | $6.06 | $5.98 | $6.02 | $5.28 | 5,870,320 |
| 2018-05-09 | $6.07 | $6.07 | $5.97 | $6.03 | $5.29 | 6,622,760 |
| 2018-05-08 | $6.00 | $6.07 | $6.00 | $6.07 | $5.33 | 6,911,110 |
| 2018-05-07 | $5.90 | $6.03 | $5.90 | $6.02 | $5.28 | 9,621,240 |
| 2018-05-04 | $5.96 | $6.00 | $5.89 | $5.90 | $5.18 | 9,607,550 |
| 2018-05-03 | $5.99 | $6.02 | $5.90 | $5.96 | $5.23 | 11,644,530 |
| 2018-05-02 | $6.05 | $6.07 | $5.98 | $6.01 | $5.28 | 6,017,520 |
| 2018-05-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.30 | 0 |
| 2018-04-30 | $6.04 | $6.04 | $6.04 | $6.04 | $5.30 | 0 |
| 2018-04-27 | $6.02 | $6.06 | $5.97 | $6.04 | $5.30 | 7,360,280 |
| 2018-04-26 | $6.08 | $6.09 | $5.95 | $5.99 | $5.26 | 10,293,270 |
| 2018-04-25 | $6.13 | $6.15 | $6.05 | $6.08 | $5.34 | 9,559,750 |
| 2018-04-24 | $6.11 | $6.21 | $6.10 | $6.15 | $5.40 | 15,140,530 |
| 2018-04-23 | $6.20 | $6.21 | $6.06 | $6.13 | $5.38 | 8,517,810 |
| 2018-04-20 | $6.18 | $6.26 | $6.11 | $6.19 | $5.43 | 9,785,600 |
| 2018-04-19 | $6.14 | $6.27 | $6.12 | $6.20 | $5.44 | 11,770,950 |
| 2018-04-18 | $6.20 | $6.24 | $6.07 | $6.14 | $5.39 | 13,099,110 |
| 2018-04-17 | $6.31 | $6.37 | $6.11 | $6.13 | $5.38 | 13,574,780 |
| 2018-04-16 | $6.32 | $6.40 | $6.28 | $6.35 | $5.57 | 5,308,850 |
| 2018-04-13 | $6.44 | $6.44 | $6.31 | $6.33 | $5.56 | 7,987,530 |
| 2018-04-12 | $6.47 | $6.50 | $6.39 | $6.41 | $5.63 | 10,563,790 |
| 2018-04-11 | $6.55 | $6.60 | $6.51 | $6.54 | $5.74 | 9,074,390 |
| 2018-04-10 | $6.55 | $6.56 | $6.48 | $6.54 | $5.74 | 12,067,090 |
| 2018-04-09 | $6.47 | $6.63 | $6.40 | $6.62 | $5.81 | 14,768,430 |
| 2018-04-06 | $6.51 | $6.51 | $6.51 | $6.51 | $5.71 | 0 |
| 2018-04-05 | $6.51 | $6.51 | $6.51 | $6.51 | $5.71 | 0 |
| 2018-04-04 | $6.66 | $6.69 | $6.41 | $6.51 | $5.71 | 10,395,940 |
| 2018-04-03 | $6.70 | $6.70 | $6.45 | $6.52 | $5.72 | 8,279,000 |
| 2018-04-02 | $6.70 | $6.81 | $6.64 | $6.69 | $5.87 | 11,845,130 |
| 2018-03-30 | $6.75 | $6.78 | $6.64 | $6.74 | $5.92 | 11,317,990 |
| 2018-03-29 | $6.56 | $6.67 | $6.45 | $6.65 | $5.84 | 9,654,520 |
| 2018-03-28 | $6.45 | $6.63 | $6.42 | $6.54 | $5.74 | 10,106,770 |
| 2018-03-27 | $6.54 | $6.61 | $6.44 | $6.53 | $5.73 | 15,737,640 |
| 2018-03-26 | $6.11 | $6.35 | $6.03 | $6.32 | $5.55 | 11,908,330 |
| 2018-03-23 | $6.55 | $6.55 | $6.11 | $6.20 | $5.44 | 20,507,900 |
| 2018-03-22 | $6.68 | $6.74 | $6.64 | $6.68 | $5.86 | 8,387,010 |
| 2018-03-21 | $6.72 | $6.81 | $6.66 | $6.68 | $5.86 | 14,161,470 |
| 2018-03-20 | $6.74 | $6.76 | $6.65 | $6.69 | $5.87 | 8,595,000 |
| 2018-03-19 | $6.80 | $6.86 | $6.74 | $6.78 | $5.95 | 8,453,050 |
| 2018-03-16 | $6.81 | $6.89 | $6.77 | $6.81 | $5.98 | 7,405,300 |
| 2018-03-15 | $6.81 | $6.87 | $6.74 | $6.82 | $5.99 | 10,073,230 |
| 2018-03-14 | $6.93 | $6.98 | $6.83 | $6.85 | $6.01 | 7,903,940 |
| 2018-03-13 | $7.02 | $7.03 | $6.88 | $6.89 | $6.05 | 16,224,160 |
| 2018-03-12 | $7.00 | $7.06 | $6.99 | $7.04 | $6.18 | 15,021,860 |
| 2018-03-09 | $7.04 | $7.06 | $6.95 | $7.02 | $6.16 | 13,580,200 |
| 2018-03-08 | $7.07 | $7.10 | $6.99 | $7.03 | $6.17 | 9,660,510 |
| 2018-03-07 | $6.98 | $7.15 | $6.91 | $7.11 | $6.24 | 18,539,900 |
| 2018-03-06 | $6.75 | $7.13 | $6.74 | $7.05 | $6.19 | 26,808,290 |
| 2018-03-05 | $6.70 | $6.71 | $6.61 | $6.69 | $5.87 | 6,721,340 |
| 2018-03-02 | $6.62 | $6.71 | $6.55 | $6.66 | $5.85 | 6,571,100 |
| 2018-03-01 | $6.65 | $6.73 | $6.59 | $6.68 | $5.86 | 8,751,350 |
| 2018-02-28 | $6.57 | $6.64 | $6.52 | $6.59 | $5.78 | 6,117,040 |
| 2018-02-27 | $6.59 | $6.66 | $6.57 | $6.62 | $5.81 | 5,383,720 |
| 2018-02-26 | $6.39 | $6.68 | $6.38 | $6.61 | $5.80 | 14,168,770 |
| 2018-02-23 | $6.43 | $6.43 | $6.31 | $6.37 | $5.59 | 5,244,120 |
| 2018-02-22 | $6.39 | $6.50 | $6.38 | $6.43 | $5.64 | 6,514,400 |
| 2018-02-21 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2018-02-20 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2018-02-19 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2018-02-16 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2018-02-15 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2018-02-14 | $6.36 | $6.42 | $6.30 | $6.35 | $5.57 | 7,902,100 |
| 2018-02-13 | $6.35 | $6.51 | $6.34 | $6.39 | $5.61 | 9,701,210 |
| 2018-02-12 | $6.17 | $6.45 | $6.15 | $6.35 | $5.57 | 9,417,070 |
| 2018-02-09 | $6.25 | $6.27 | $6.04 | $6.13 | $5.38 | 11,808,350 |
| 2018-02-08 | $6.33 | $6.45 | $6.21 | $6.37 | $5.59 | 7,411,650 |
| 2018-02-07 | $6.50 | $6.56 | $6.18 | $6.32 | $5.55 | 13,352,760 |
| 2018-02-06 | $6.62 | $6.70 | $6.19 | $6.38 | $5.60 | 19,632,260 |
| 2018-02-05 | $6.72 | $6.85 | $6.67 | $6.77 | $5.94 | 8,290,370 |
| 2018-02-02 | $6.76 | $6.90 | $6.61 | $6.78 | $5.95 | 8,474,840 |
| 2018-02-01 | $7.05 | $7.08 | $6.72 | $6.76 | $5.93 | 16,274,620 |
| 2018-01-31 | $7.23 | $7.23 | $7.02 | $7.03 | $6.17 | 9,706,600 |
| 2018-01-30 | $7.24 | $7.27 | $7.18 | $7.24 | $6.36 | 6,158,060 |
| 2018-01-29 | $7.37 | $7.44 | $7.17 | $7.23 | $6.35 | 13,399,010 |
| 2018-01-26 | $7.45 | $7.52 | $7.37 | $7.37 | $6.47 | 10,099,960 |
| 2018-01-25 | $7.53 | $7.55 | $7.41 | $7.46 | $6.55 | 15,898,030 |
| 2018-01-24 | $7.53 | $7.53 | $7.33 | $7.50 | $6.58 | 17,988,500 |
| 2018-01-23 | $7.49 | $7.54 | $7.39 | $7.48 | $6.57 | 14,257,980 |
| 2018-01-22 | $7.06 | $7.57 | $7.00 | $7.51 | $6.59 | 32,739,420 |
| 2018-01-19 | $7.18 | $7.18 | $7.03 | $7.05 | $6.19 | 9,601,980 |
| 2018-01-18 | $7.13 | $7.16 | $7.07 | $7.11 | $6.24 | 8,638,220 |
| 2018-01-17 | $7.05 | $7.16 | $6.98 | $7.12 | $6.25 | 10,180,650 |
| 2018-01-16 | $6.99 | $7.11 | $6.95 | $7.07 | $6.21 | 9,882,650 |
| 2018-01-15 | $7.11 | $7.12 | $6.92 | $6.99 | $6.14 | 9,420,120 |
| 2018-01-12 | $7.22 | $7.29 | $7.08 | $7.09 | $6.22 | 13,426,270 |
| 2018-01-11 | $7.00 | $7.12 | $6.90 | $7.08 | $6.21 | 9,235,910 |
| 2018-01-10 | $7.18 | $7.18 | $7.00 | $7.01 | $6.15 | 8,948,890 |
| 2018-01-09 | $7.19 | $7.23 | $7.07 | $7.15 | $6.28 | 11,163,930 |
| 2018-01-08 | $7.02 | $7.23 | $6.96 | $7.17 | $6.29 | 20,281,010 |
| 2018-01-05 | $6.91 | $6.99 | $6.84 | $6.96 | $6.11 | 13,889,750 |
| 2018-01-04 | $7.00 | $7.01 | $6.87 | $6.88 | $6.04 | 20,270,280 |
| 2018-01-03 | $6.99 | $7.03 | $6.91 | $7.02 | $6.16 | 19,423,100 |
| 2018-01-02 | $7.04 | $7.05 | $6.92 | $6.98 | $6.13 | 12,730,200 |
| 2018-01-01 | $7.02 | $7.02 | $7.02 | $7.02 | $6.16 | 0 |
| 2017-12-29 | $6.97 | $7.06 | $6.90 | $7.02 | $6.16 | 11,519,810 |
| 2017-12-28 | $6.93 | $6.99 | $6.87 | $6.96 | $6.11 | 11,554,960 |
| 2017-12-27 | $7.02 | $7.21 | $6.96 | $6.98 | $6.13 | 21,253,160 |
| 2017-12-26 | $6.89 | $7.08 | $6.77 | $7.08 | $6.21 | 28,113,310 |
| 2017-12-25 | $6.84 | $7.00 | $6.71 | $6.86 | $6.02 | 20,983,050 |
| 2017-12-22 | $6.53 | $7.04 | $6.51 | $6.79 | $5.96 | 35,598,340 |
| 2017-12-21 | $6.50 | $6.55 | $6.36 | $6.49 | $5.70 | 9,387,580 |
| 2017-12-20 | $6.60 | $6.61 | $6.45 | $6.48 | $5.69 | 11,235,890 |
| 2017-12-19 | $6.62 | $6.68 | $6.58 | $6.62 | $5.81 | 14,419,790 |
| 2017-12-18 | $6.65 | $6.69 | $6.57 | $6.64 | $5.83 | 7,085,930 |
| 2017-12-15 | $6.57 | $6.65 | $6.57 | $6.65 | $5.84 | 8,666,890 |
| 2017-12-14 | $6.59 | $6.62 | $6.52 | $6.59 | $5.78 | 7,178,280 |
| 2017-12-13 | $6.63 | $6.64 | $6.51 | $6.59 | $5.78 | 7,081,930 |
| 2017-12-12 | $6.70 | $6.74 | $6.62 | $6.64 | $5.83 | 6,363,400 |
| 2017-12-11 | $6.75 | $6.78 | $6.68 | $6.72 | $5.90 | 9,377,140 |
| 2017-12-08 | $6.70 | $6.78 | $6.64 | $6.75 | $5.92 | 8,698,570 |
| 2017-12-07 | $6.62 | $6.72 | $6.50 | $6.68 | $5.86 | 7,235,300 |
| 2017-12-06 | $6.54 | $6.66 | $6.47 | $6.65 | $5.84 | 6,908,560 |
| 2017-12-05 | $6.62 | $6.68 | $6.50 | $6.54 | $5.74 | 6,912,400 |
| 2017-12-04 | $6.78 | $6.81 | $6.59 | $6.67 | $5.85 | 12,001,710 |
| 2017-12-01 | $6.71 | $6.82 | $6.68 | $6.81 | $5.98 | 14,122,030 |
| 2017-11-30 | $6.81 | $6.82 | $6.51 | $6.61 | $5.80 | 18,830,950 |
| 2017-11-29 | $6.91 | $6.92 | $6.73 | $6.84 | $6.00 | 9,330,850 |
| 2017-11-28 | $6.82 | $6.93 | $6.80 | $6.91 | $6.07 | 6,611,750 |
| 2017-11-27 | $6.89 | $6.91 | $6.79 | $6.82 | $5.99 | 6,626,640 |
| 2017-11-24 | $7.00 | $7.00 | $6.85 | $6.89 | $6.05 | 6,600,700 |
| 2017-11-23 | $7.02 | $7.05 | $6.91 | $6.92 | $6.07 | 8,476,330 |
| 2017-11-22 | $7.08 | $7.17 | $6.94 | $7.04 | $6.18 | 9,937,490 |
| 2017-11-21 | $7.11 | $7.23 | $7.04 | $7.07 | $6.21 | 9,176,890 |
| 2017-11-20 | $7.15 | $7.15 | $6.87 | $7.06 | $6.20 | 12,375,290 |
| 2017-11-17 | $7.35 | $7.37 | $7.05 | $7.19 | $6.31 | 13,679,550 |
| 2017-11-16 | $7.40 | $7.44 | $7.29 | $7.35 | $6.45 | 11,660,960 |
| 2017-11-15 | $7.57 | $7.61 | $7.36 | $7.44 | $6.53 | 10,299,070 |
| 2017-11-14 | $7.65 | $7.67 | $7.55 | $7.60 | $6.67 | 8,568,150 |
| 2017-11-13 | $7.60 | $7.72 | $7.57 | $7.61 | $6.68 | 11,240,350 |
| 2017-11-10 | $7.50 | $7.75 | $7.44 | $7.64 | $6.71 | 15,870,120 |
| 2017-11-09 | $7.57 | $7.64 | $7.43 | $7.52 | $6.60 | 11,536,930 |
| 2017-11-08 | $7.35 | $7.56 | $7.30 | $7.44 | $6.53 | 16,262,390 |
| 2017-11-07 | $7.30 | $7.34 | $7.24 | $7.30 | $6.41 | 8,962,740 |
| 2017-11-06 | $7.34 | $7.37 | $7.19 | $7.31 | $6.42 | 8,863,510 |
| 2017-11-03 | $7.45 | $7.48 | $7.30 | $7.32 | $6.43 | 6,195,230 |
| 2017-11-02 | $7.46 | $7.52 | $7.40 | $7.47 | $6.56 | 8,213,820 |
| 2017-11-01 | $7.47 | $7.59 | $7.36 | $7.52 | $6.60 | 13,070,520 |
| 2017-10-31 | $7.46 | $7.52 | $7.38 | $7.47 | $6.56 | 6,094,570 |
| 2017-10-30 | $7.78 | $7.78 | $7.42 | $7.44 | $6.53 | 18,545,110 |
| 2017-10-27 | $7.78 | $7.89 | $7.69 | $7.81 | $6.86 | 15,646,760 |
| 2017-10-26 | $7.77 | $7.78 | $7.69 | $7.76 | $6.81 | 8,683,680 |
| 2017-10-25 | $7.60 | $7.77 | $7.56 | $7.76 | $6.81 | 9,851,850 |
| 2017-10-24 | $7.61 | $7.67 | $7.56 | $7.59 | $6.66 | 7,650,650 |
| 2017-10-23 | $7.72 | $7.74 | $7.59 | $7.65 | $6.71 | 8,328,430 |
| 2017-10-20 | $7.64 | $7.73 | $7.50 | $7.69 | $6.75 | 10,726,920 |
| 2017-10-19 | $7.80 | $7.81 | $7.61 | $7.65 | $6.71 | 13,754,580 |
| 2017-10-18 | $7.87 | $7.93 | $7.71 | $7.77 | $6.82 | 12,079,130 |
| 2017-10-17 | $7.87 | $7.95 | $7.83 | $7.84 | $6.88 | 8,889,220 |
| 2017-10-16 | $8.06 | $8.09 | $7.81 | $7.83 | $6.87 | 20,793,420 |
| 2017-10-13 | $8.15 | $8.15 | $8.01 | $8.06 | $7.07 | 15,935,860 |
| 2017-10-12 | $8.16 | $8.22 | $8.06 | $8.13 | $7.14 | 15,232,930 |
| 2017-10-11 | $8.33 | $8.38 | $8.17 | $8.17 | $7.17 | 18,522,480 |
| 2017-10-10 | $8.26 | $8.34 | $8.19 | $8.32 | $7.30 | 13,158,210 |
| 2017-10-09 | $8.18 | $8.33 | $8.16 | $8.26 | $7.25 | 19,341,500 |
| 2017-10-06 | $8.11 | $8.11 | $8.11 | $8.11 | $7.12 | 0 |
| 2017-10-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.12 | 0 |
| 2017-10-04 | $8.11 | $8.11 | $8.11 | $8.11 | $7.12 | 0 |
| 2017-10-03 | $8.11 | $8.11 | $8.11 | $8.11 | $7.12 | 0 |
| 2017-10-02 | $8.11 | $8.11 | $8.11 | $8.11 | $7.12 | 0 |
| 2017-09-29 | $8.14 | $8.19 | $8.07 | $8.11 | $7.12 | 12,900,100 |
| 2017-09-28 | $8.19 | $8.24 | $8.08 | $8.11 | $7.12 | 16,191,670 |
| 2017-09-27 | $8.16 | $8.24 | $8.11 | $8.17 | $7.17 | 11,412,770 |
| 2017-09-26 | $8.21 | $8.28 | $8.06 | $8.11 | $7.12 | 21,095,610 |
| 2017-09-25 | $8.32 | $8.38 | $8.19 | $8.20 | $7.20 | 21,038,300 |
| 2017-09-22 | $8.24 | $8.40 | $8.19 | $8.36 | $7.34 | 20,973,690 |
| 2017-09-21 | $8.36 | $8.45 | $8.25 | $8.26 | $7.25 | 28,426,100 |
| 2017-09-20 | $8.29 | $8.34 | $8.20 | $8.28 | $7.27 | 22,645,440 |
| 2017-09-19 | $8.38 | $8.42 | $8.22 | $8.24 | $7.23 | 30,230,970 |
| 2017-09-18 | $8.34 | $8.45 | $8.30 | $8.37 | $7.35 | 26,362,290 |
| 2017-09-15 | $8.40 | $8.62 | $8.29 | $8.35 | $7.33 | 36,258,290 |
| 2017-09-14 | $8.13 | $8.45 | $8.11 | $8.45 | $7.42 | 48,493,980 |
| 2017-09-13 | $8.02 | $8.18 | $8.01 | $8.16 | $7.16 | 29,722,850 |
| 2017-09-12 | $7.88 | $8.14 | $7.85 | $8.04 | $7.06 | 43,216,140 |
| 2017-09-11 | $7.60 | $7.89 | $7.60 | $7.88 | $6.92 | 34,498,840 |
| 2017-09-08 | $7.69 | $7.69 | $7.58 | $7.66 | $6.72 | 15,465,490 |
| 2017-09-07 | $7.70 | $7.74 | $7.65 | $7.69 | $6.75 | 11,227,020 |
| 2017-09-06 | $7.70 | $7.79 | $7.58 | $7.72 | $6.78 | 20,511,180 |
| 2017-09-05 | $7.66 | $7.75 | $7.66 | $7.70 | $6.76 | 17,623,710 |
| 2017-09-04 | $7.75 | $7.75 | $7.61 | $7.65 | $6.71 | 14,254,450 |
| 2017-09-01 | $7.67 | $7.75 | $7.54 | $7.67 | $6.73 | 19,451,870 |
| 2017-08-31 | $7.71 | $7.71 | $7.63 | $7.70 | $6.76 | 7,744,790 |
| 2017-08-30 | $7.78 | $7.80 | $7.67 | $7.69 | $6.75 | 12,354,960 |
| 2017-08-29 | $7.78 | $7.81 | $7.70 | $7.75 | $6.80 | 13,055,170 |
| 2017-08-28 | $7.68 | $7.80 | $7.65 | $7.76 | $6.81 | 17,029,450 |
| 2017-08-25 | $7.60 | $7.74 | $7.59 | $7.67 | $6.73 | 10,597,930 |
| 2017-08-24 | $7.66 | $7.71 | $7.59 | $7.60 | $6.67 | 8,720,420 |
| 2017-08-23 | $7.81 | $7.82 | $7.64 | $7.65 | $6.71 | 11,674,990 |
| 2017-08-22 | $7.69 | $7.85 | $7.65 | $7.79 | $6.84 | 20,514,920 |
| 2017-08-21 | $7.73 | $7.77 | $7.65 | $7.71 | $6.77 | 14,157,520 |
| 2017-08-18 | $7.65 | $7.87 | $7.63 | $7.71 | $6.77 | 23,434,420 |
| 2017-08-17 | $7.62 | $7.78 | $7.58 | $7.70 | $6.76 | 21,367,060 |
| 2017-08-16 | $7.69 | $7.71 | $7.58 | $7.66 | $6.72 | 13,268,670 |
| 2017-08-15 | $7.48 | $7.74 | $7.45 | $7.68 | $6.74 | 30,114,770 |
| 2017-08-14 | $7.30 | $7.53 | $7.30 | $7.49 | $6.57 | 15,495,490 |
| 2017-08-11 | $7.31 | $7.48 | $7.24 | $7.33 | $6.43 | 11,977,330 |
| 2017-08-10 | $7.45 | $7.47 | $7.31 | $7.32 | $6.43 | 12,265,260 |
| 2017-08-09 | $7.46 | $7.48 | $7.40 | $7.45 | $6.54 | 7,900,680 |
| 2017-08-08 | $7.50 | $7.51 | $7.40 | $7.45 | $6.54 | 12,310,030 |
| 2017-08-07 | $7.49 | $7.52 | $7.44 | $7.47 | $6.56 | 9,746,570 |
| 2017-08-04 | $7.56 | $7.60 | $7.47 | $7.47 | $6.56 | 15,464,810 |
| 2017-08-03 | $7.66 | $7.68 | $7.56 | $7.59 | $6.66 | 10,895,510 |
| 2017-08-02 | $7.66 | $7.68 | $7.55 | $7.63 | $6.70 | 12,354,250 |
| 2017-08-01 | $7.62 | $7.67 | $7.56 | $7.62 | $6.69 | 10,107,660 |
| 2017-07-31 | $7.68 | $7.69 | $7.55 | $7.60 | $6.67 | 12,643,080 |
| 2017-07-28 | $7.70 | $7.83 | $7.62 | $7.64 | $6.71 | 11,023,580 |
| 2017-07-27 | $7.66 | $7.76 | $7.58 | $7.72 | $6.78 | 20,077,140 |
| 2017-07-26 | $7.49 | $7.57 | $7.44 | $7.54 | $6.62 | 10,369,710 |
| 2017-07-25 | $7.60 | $7.61 | $7.41 | $7.48 | $6.57 | 13,625,990 |
| 2017-07-24 | $7.55 | $7.65 | $7.51 | $7.62 | $6.69 | 15,477,910 |
| 2017-07-21 | $7.54 | $7.61 | $7.48 | $7.54 | $6.62 | 13,901,080 |
| 2017-07-20 | $7.50 | $7.69 | $7.43 | $7.57 | $6.64 | 22,909,410 |
| 2017-07-19 | $7.41 | $7.62 | $7.38 | $7.55 | $6.63 | 33,724,950 |
| 2017-07-18 | $7.11 | $7.46 | $7.08 | $7.46 | $6.55 | 22,928,900 |
| 2017-07-17 | $7.33 | $7.35 | $7.08 | $7.10 | $6.23 | 20,385,590 |
| 2017-07-14 | $7.17 | $7.33 | $7.13 | $7.32 | $6.43 | 15,359,090 |
| 2017-07-13 | $7.12 | $7.23 | $7.11 | $7.15 | $6.28 | 10,409,330 |
| 2017-07-12 | $7.24 | $7.24 | $7.08 | $7.10 | $6.23 | 12,756,540 |
| 2017-07-11 | $7.26 | $7.26 | $7.18 | $7.19 | $6.31 | 6,677,260 |
| 2017-07-10 | $7.31 | $7.31 | $7.20 | $7.24 | $6.36 | 10,677,420 |
| 2017-07-07 | $7.29 | $7.34 | $7.25 | $7.30 | $6.41 | 8,829,370 |
| 2017-07-06 | $7.30 | $7.32 | $7.22 | $7.30 | $6.41 | 9,687,760 |
| 2017-07-05 | $7.31 | $7.36 | $7.28 | $7.33 | $6.43 | 9,160,540 |
| 2017-07-04 | $7.34 | $7.37 | $7.27 | $7.32 | $6.43 | 7,793,430 |
| 2017-07-03 | $7.30 | $7.36 | $7.26 | $7.35 | $6.45 | 10,219,420 |
| 2017-06-30 | $7.24 | $7.34 | $7.21 | $7.28 | $6.39 | 11,621,970 |
| 2017-06-29 | $7.20 | $7.26 | $7.18 | $7.25 | $6.36 | 7,138,300 |
| 2017-06-28 | $7.25 | $7.27 | $7.17 | $7.20 | $6.32 | 9,298,850 |
| 2017-06-27 | $7.31 | $7.36 | $7.24 | $7.26 | $6.37 | 15,148,170 |
| 2017-06-26 | $7.14 | $7.33 | $7.11 | $7.32 | $6.43 | 25,044,290 |
| 2017-06-23 | $7.02 | $7.18 | $7.02 | $7.17 | $6.29 | 13,992,030 |
| 2017-06-22 | $7.15 | $7.19 | $7.03 | $7.03 | $6.17 | 15,280,620 |
| 2017-06-21 | $7.04 | $7.19 | $7.01 | $7.18 | $6.30 | 19,506,830 |
| 2017-06-20 | $7.06 | $7.08 | $6.99 | $7.02 | $6.16 | 9,362,740 |
| 2017-06-19 | $7.05 | $7.07 | $7.01 | $7.07 | $6.21 | 8,994,410 |
| 2017-06-16 | $7.09 | $7.09 | $6.98 | $7.04 | $6.18 | 9,551,210 |
| 2017-06-15 | $6.99 | $7.11 | $6.98 | $7.09 | $6.22 | 9,881,500 |
| 2017-06-14 | $7.06 | $7.07 | $6.99 | $7.01 | $6.15 | 7,133,210 |
| 2017-06-13 | $7.04 | $7.11 | $7.00 | $7.06 | $6.20 | 10,214,190 |
| 2017-06-12 | $7.11 | $7.13 | $7.03 | $7.04 | $6.18 | 7,052,090 |
| 2017-06-09 | $7.16 | $7.18 | $7.10 | $7.14 | $6.27 | 8,024,070 |
| 2017-06-08 | $7.23 | $7.26 | $7.13 | $7.19 | $6.31 | 10,949,210 |
| 2017-06-07 | $7.05 | $7.25 | $7.03 | $7.24 | $6.36 | 14,856,480 |
| 2017-06-06 | $7.02 | $7.08 | $7.00 | $7.06 | $6.20 | 5,737,410 |
| 2017-06-05 | $7.01 | $7.09 | $6.99 | $7.05 | $6.19 | 8,026,870 |
| 2017-06-02 | $6.89 | $7.04 | $6.84 | $7.02 | $6.16 | 8,257,960 |
| 2017-06-01 | $6.96 | $7.08 | $6.85 | $6.88 | $6.04 | 9,816,310 |
| 2017-05-31 | $7.10 | $7.13 | $6.97 | $7.00 | $6.14 | 9,605,260 |
| 2017-05-30 | $7.01 | $7.01 | $7.01 | $7.01 | $6.15 | 0 |
| 2017-05-29 | $7.01 | $7.01 | $7.01 | $7.01 | $6.15 | 0 |
| 2017-05-26 | $7.05 | $7.06 | $6.96 | $7.01 | $6.15 | 6,429,160 |
| 2017-05-25 | $6.95 | $7.10 | $6.85 | $7.03 | $6.17 | 10,298,190 |
| 2017-05-24 | $6.96 | $7.02 | $6.83 | $6.97 | $6.12 | 11,590,180 |
| 2017-05-23 | $7.13 | $7.21 | $6.93 | $6.97 | $6.12 | 11,884,030 |
| 2017-05-22 | $7.44 | $7.46 | $7.05 | $7.10 | $6.23 | 17,235,860 |
| 2017-05-19 | $7.68 | $7.76 | $7.42 | $7.42 | $6.51 | 22,707,320 |
| 2017-05-18 | $7.85 | $7.96 | $7.76 | $7.85 | $6.89 | 6,972,420 |
| 2017-05-17 | $20.35 | $20.46 | $20.14 | $20.18 | $5.76 | 8,480,880 |
| 2017-05-16 | $19.69 | $20.26 | $19.55 | $20.24 | $5.77 | 6,919,290 |
| 2017-05-15 | $19.50 | $19.73 | $19.49 | $19.66 | $5.61 | 4,161,580 |
| 2017-05-12 | $19.16 | $19.65 | $19.12 | $19.36 | $5.52 | 7,614,970 |
| 2017-05-11 | $19.20 | $19.21 | $18.60 | $19.00 | $5.42 | 5,469,110 |
| 2017-05-10 | $19.77 | $19.80 | $19.07 | $19.25 | $5.49 | 4,342,320 |
| 2017-05-09 | $19.53 | $19.88 | $19.45 | $19.80 | $5.65 | 2,691,730 |
| 2017-05-08 | $19.95 | $19.95 | $19.55 | $19.57 | $5.58 | 4,961,290 |
| 2017-05-05 | $20.39 | $20.45 | $19.95 | $19.99 | $5.70 | 5,291,210 |
| 2017-05-04 | $20.38 | $20.48 | $20.32 | $20.47 | $5.84 | 3,154,660 |
| 2017-05-03 | $20.50 | $20.58 | $20.37 | $20.51 | $5.85 | 2,634,850 |
| 2017-05-02 | $20.40 | $20.65 | $20.31 | $20.53 | $5.86 | 3,750,940 |
| 2017-05-01 | $20.43 | $20.43 | $20.43 | $20.43 | $5.83 | 0 |
| 2017-04-28 | $20.33 | $20.47 | $20.18 | $20.43 | $5.83 | 3,611,790 |
| 2017-04-27 | $20.27 | $20.35 | $19.89 | $20.29 | $5.79 | 4,577,920 |
| 2017-04-26 | $19.98 | $20.43 | $19.98 | $20.33 | $5.80 | 5,615,170 |
| 2017-04-25 | $20.02 | $20.21 | $19.88 | $19.91 | $5.68 | 4,683,710 |
| 2017-04-24 | $20.55 | $20.55 | $19.98 | $20.02 | $5.71 | 4,140,690 |
| 2017-04-21 | $20.60 | $20.65 | $20.41 | $20.50 | $5.85 | 2,668,640 |
| 2017-04-20 | $20.21 | $20.66 | $20.15 | $20.60 | $5.88 | 6,123,390 |
| 2017-04-19 | $20.30 | $20.30 | $19.96 | $20.20 | $5.76 | 5,534,390 |
| 2017-04-18 | $20.58 | $20.69 | $20.35 | $20.35 | $5.81 | 3,528,810 |
| 2017-04-17 | $21.01 | $21.11 | $20.44 | $20.56 | $5.87 | 7,064,210 |
| 2017-04-14 | $21.19 | $21.44 | $21.10 | $21.14 | $6.03 | 5,871,750 |
| 2017-04-13 | $21.31 | $21.37 | $21.12 | $21.19 | $6.05 | 4,895,230 |
| 2017-04-12 | $21.36 | $21.43 | $21.25 | $21.30 | $6.08 | 6,434,520 |
| 2017-04-11 | $21.19 | $21.35 | $20.97 | $21.29 | $6.07 | 9,853,650 |
| 2017-04-10 | $21.35 | $21.41 | $20.62 | $20.89 | $5.96 | 11,562,070 |
| 2017-04-07 | $21.31 | $21.44 | $21.26 | $21.39 | $6.10 | 5,561,840 |
| 2017-04-06 | $21.42 | $21.51 | $21.24 | $21.31 | $6.08 | 7,432,990 |
| 2017-04-05 | $21.20 | $21.43 | $21.20 | $21.41 | $6.11 | 5,350,580 |
| 2017-04-04 | $21.19 | $21.19 | $21.19 | $21.19 | $6.05 | 0 |
| 2017-04-03 | $21.19 | $21.19 | $21.19 | $21.19 | $6.05 | 0 |
| 2017-03-31 | $21.14 | $21.25 | $21.13 | $21.19 | $6.05 | 3,510,720 |
| 2017-03-30 | $21.41 | $21.53 | $21.06 | $21.07 | $6.01 | 6,388,110 |
| 2017-03-29 | $21.65 | $21.78 | $21.36 | $21.48 | $6.13 | 5,619,010 |
| 2017-03-28 | $21.92 | $21.97 | $21.56 | $21.63 | $6.17 | 7,238,100 |
| 2017-03-27 | $21.89 | $22.02 | $21.80 | $21.94 | $6.26 | 5,886,500 |
| 2017-03-24 | $21.95 | $21.96 | $21.72 | $21.91 | $6.25 | 5,279,530 |
| 2017-03-23 | $22.02 | $22.14 | $21.76 | $21.96 | $6.27 | 8,202,610 |
| 2017-03-22 | $21.82 | $22.08 | $21.77 | $22.02 | $6.28 | 8,356,930 |
| 2017-03-21 | $22.00 | $22.02 | $21.79 | $21.94 | $6.26 | 7,002,040 |
| 2017-03-20 | $21.56 | $22.02 | $21.50 | $22.00 | $6.28 | 10,627,500 |
| 2017-03-17 | $21.70 | $21.80 | $21.56 | $21.58 | $6.16 | 7,220,590 |
| 2017-03-16 | $21.35 | $21.77 | $21.34 | $21.70 | $6.19 | 10,149,420 |
| 2017-03-15 | $21.44 | $21.44 | $21.19 | $21.30 | $6.08 | 5,811,730 |
| 2017-03-14 | $21.45 | $21.58 | $21.39 | $21.45 | $6.12 | 5,088,000 |
| 2017-03-13 | $21.42 | $21.46 | $21.22 | $21.41 | $6.11 | 5,584,510 |
| 2017-03-10 | $21.37 | $21.60 | $21.30 | $21.38 | $6.10 | 5,595,890 |
| 2017-03-09 | $21.55 | $21.68 | $21.28 | $21.35 | $6.09 | 7,219,910 |
| 2017-03-08 | $21.74 | $21.81 | $21.59 | $21.70 | $6.19 | 4,098,180 |
| 2017-03-07 | $21.89 | $21.90 | $21.64 | $21.74 | $6.20 | 4,844,250 |
| 2017-03-06 | $21.49 | $21.84 | $21.49 | $21.78 | $6.21 | 8,688,690 |
| 2017-03-03 | $21.27 | $21.50 | $21.22 | $21.49 | $6.13 | 4,940,440 |
| 2017-03-02 | $21.65 | $21.70 | $21.26 | $21.32 | $6.08 | 7,054,450 |
| 2017-03-01 | $21.59 | $21.72 | $21.50 | $21.62 | $6.17 | 4,947,650 |
| 2017-02-28 | $21.52 | $21.66 | $21.46 | $21.59 | $6.16 | 4,093,860 |
| 2017-02-27 | $22.00 | $22.00 | $21.41 | $21.52 | $6.14 | 9,457,930 |
| 2017-02-24 | $21.88 | $22.06 | $21.83 | $22.01 | $6.28 | 4,855,280 |
| 2017-02-23 | $22.00 | $22.02 | $21.72 | $21.96 | $6.27 | 5,648,990 |
| 2017-02-22 | $22.00 | $22.13 | $21.88 | $21.99 | $6.27 | 5,926,790 |
| 2017-02-21 | $21.93 | $22.05 | $21.73 | $21.98 | $6.27 | 7,405,920 |
| 2017-02-20 | $21.62 | $21.94 | $21.57 | $21.91 | $6.25 | 6,429,650 |
| 2017-02-17 | $21.81 | $21.86 | $21.51 | $21.61 | $6.17 | 9,783,040 |
| 2017-02-16 | $21.85 | $21.95 | $21.68 | $21.80 | $6.22 | 8,826,590 |
| 2017-02-15 | $22.30 | $22.40 | $21.80 | $21.89 | $6.25 | 16,025,580 |
| 2017-02-14 | $22.42 | $22.53 | $22.30 | $22.42 | $6.40 | 7,824,840 |
| 2017-02-13 | $22.29 | $22.46 | $22.24 | $22.42 | $6.40 | 8,152,870 |
| 2017-02-10 | $22.56 | $22.67 | $22.30 | $22.32 | $6.37 | 10,770,230 |
| 2017-02-09 | $22.53 | $22.87 | $22.49 | $22.64 | $6.46 | 16,088,550 |
| 2017-02-08 | $22.49 | $22.64 | $22.15 | $22.61 | $6.45 | 8,865,710 |
| 2017-02-07 | $22.59 | $22.75 | $22.32 | $22.49 | $6.42 | 8,416,730 |
| 2017-02-06 | $22.30 | $22.65 | $22.22 | $22.62 | $6.45 | 9,655,870 |
| 2017-02-03 | $22.70 | $22.70 | $22.23 | $22.24 | $6.35 | 6,432,800 |
| 2017-02-02 | $22.44 | $22.44 | $22.44 | $22.44 | $6.40 | 0 |
| 2017-02-01 | $22.44 | $22.44 | $22.44 | $22.44 | $6.40 | 0 |
| 2017-01-31 | $22.44 | $22.44 | $22.44 | $22.44 | $6.40 | 0 |
| 2017-01-30 | $22.44 | $22.44 | $22.44 | $22.44 | $6.40 | 0 |
| 2017-01-27 | $22.44 | $22.44 | $22.44 | $22.44 | $6.40 | 0 |
| 2017-01-26 | $22.47 | $22.57 | $22.37 | $22.44 | $6.40 | 6,099,020 |
| 2017-01-25 | $22.10 | $22.53 | $22.07 | $22.51 | $6.42 | 10,110,010 |
| 2017-01-24 | $22.30 | $22.37 | $22.03 | $22.19 | $6.33 | 6,579,520 |
| 2017-01-23 | $22.36 | $22.48 | $22.15 | $22.27 | $6.35 | 8,943,720 |
| 2017-01-20 | $21.79 | $22.27 | $21.71 | $22.25 | $6.35 | 9,463,730 |
| 2017-01-19 | $21.69 | $21.99 | $21.33 | $21.85 | $6.23 | 8,931,340 |
| 2017-01-18 | $21.73 | $21.87 | $21.56 | $21.74 | $6.20 | 6,284,270 |
| 2017-01-17 | $21.51 | $22.00 | $21.23 | $21.86 | $6.24 | 10,221,040 |
| 2017-01-16 | $22.19 | $22.38 | $21.10 | $21.78 | $6.21 | 16,743,020 |
| 2017-01-13 | $22.11 | $22.28 | $21.83 | $21.99 | $6.27 | 9,514,410 |
| 2017-01-12 | $22.51 | $22.77 | $22.06 | $22.22 | $6.34 | 13,864,110 |
| 2017-01-11 | $22.70 | $23.32 | $22.54 | $22.61 | $6.45 | 24,764,800 |
| 2017-01-10 | $22.39 | $23.16 | $22.13 | $22.98 | $6.56 | 28,002,660 |
| 2017-01-09 | $22.80 | $22.80 | $21.78 | $22.34 | $6.37 | 42,841,400 |
| 2017-01-06 | $21.52 | $21.53 | $20.99 | $21.25 | $6.06 | 6,590,980 |
| 2017-01-05 | $21.13 | $21.60 | $21.13 | $21.44 | $6.12 | 7,699,670 |
| 2017-01-04 | $20.84 | $21.35 | $20.58 | $21.23 | $6.06 | 7,814,890 |
| 2017-01-03 | $20.60 | $21.00 | $20.60 | $20.78 | $5.93 | 4,645,160 |
| 2017-01-02 | $20.78 | $20.78 | $20.78 | $20.78 | $5.93 | 0 |
| 2016-12-30 | $20.58 | $20.86 | $20.16 | $20.78 | $5.93 | 7,344,410 |
| 2016-12-29 | $21.47 | $21.47 | $20.61 | $20.85 | $5.95 | 7,400,630 |
| 2016-12-28 | $21.49 | $21.52 | $21.11 | $21.29 | $6.07 | 5,038,930 |
| 2016-12-27 | $21.54 | $21.61 | $21.31 | $21.52 | $6.14 | 5,904,710 |
| 2016-12-26 | $21.24 | $21.60 | $21.17 | $21.54 | $6.15 | 5,614,640 |
| 2016-12-23 | $21.47 | $21.55 | $21.10 | $21.46 | $6.12 | 6,235,790 |
| 2016-12-22 | $22.00 | $22.00 | $21.34 | $21.46 | $6.12 | 6,240,840 |
| 2016-12-21 | $21.41 | $21.62 | $21.16 | $21.30 | $6.08 | 9,324,650 |
| 2016-12-20 | $21.47 | $21.65 | $21.37 | $21.40 | $6.11 | 7,072,600 |
| 2016-12-19 | $21.60 | $21.75 | $21.37 | $21.40 | $6.11 | 6,479,680 |
| 2016-12-16 | $21.48 | $21.68 | $21.38 | $21.49 | $6.13 | 4,458,380 |
| 2016-12-15 | $21.46 | $21.76 | $21.30 | $21.49 | $6.13 | 5,046,920 |
| 2016-12-14 | $21.48 | $21.86 | $21.33 | $21.47 | $6.13 | 3,687,630 |
| 2016-12-13 | $21.22 | $21.76 | $21.10 | $21.58 | $6.16 | 5,508,100 |
| 2016-12-12 | $22.51 | $22.77 | $21.17 | $21.26 | $6.07 | 11,616,120 |
| 2016-12-09 | $22.78 | $23.13 | $22.44 | $22.58 | $6.44 | 8,407,820 |
| 2016-12-08 | $22.50 | $23.29 | $22.32 | $22.93 | $6.54 | 11,939,150 |
| 2016-12-07 | $22.68 | $22.68 | $22.14 | $22.60 | $6.45 | 7,631,360 |
| 2016-12-06 | $21.99 | $22.60 | $21.89 | $22.47 | $6.41 | 8,159,360 |
| 2016-12-05 | $22.02 | $22.23 | $21.78 | $22.04 | $6.29 | 6,010,490 |
| 2016-12-02 | $22.06 | $22.58 | $21.78 | $22.33 | $6.37 | 10,233,640 |
| 2016-12-01 | $21.71 | $22.20 | $21.61 | $22.18 | $6.33 | 10,548,310 |
| 2016-11-30 | $22.15 | $22.15 | $21.48 | $21.69 | $6.19 | 10,842,630 |
| 2016-11-29 | $22.50 | $22.64 | $22.03 | $22.25 | $6.35 | 8,626,930 |
| 2016-11-28 | $22.80 | $22.96 | $22.54 | $22.57 | $6.44 | 9,087,530 |
| 2016-11-25 | $22.20 | $22.97 | $22.01 | $22.76 | $6.49 | 14,659,890 |
| 2016-11-24 | $22.32 | $22.80 | $22.00 | $22.38 | $6.39 | 10,223,490 |
| 2016-11-23 | $22.81 | $22.85 | $22.37 | $22.39 | $6.39 | 11,345,210 |
| 2016-11-22 | $22.84 | $22.98 | $21.87 | $22.81 | $6.51 | 20,772,710 |
| 2016-11-21 | $22.25 | $22.25 | $22.25 | $22.25 | $6.35 | 0 |
| 2016-11-18 | $22.25 | $22.25 | $22.25 | $22.25 | $6.35 | 0 |
| 2016-11-17 | $21.71 | $22.32 | $21.44 | $22.25 | $6.35 | 12,641,690 |
| 2016-11-16 | $21.80 | $21.97 | $21.66 | $21.69 | $6.19 | 4,487,550 |
| 2016-11-15 | $21.90 | $21.92 | $21.55 | $21.88 | $6.24 | 6,990,670 |
| 2016-11-14 | $21.55 | $22.14 | $21.42 | $21.88 | $6.24 | 12,022,900 |
| 2016-11-11 | $21.20 | $21.88 | $21.18 | $21.65 | $6.18 | 14,455,100 |
| 2016-11-10 | $20.69 | $21.49 | $20.69 | $21.29 | $6.07 | 9,233,530 |
| 2016-11-09 | $21.06 | $21.18 | $20.23 | $20.51 | $5.85 | 6,615,100 |
| 2016-11-08 | $20.94 | $21.15 | $20.83 | $21.07 | $6.01 | 4,421,910 |
| 2016-11-07 | $20.82 | $21.10 | $20.69 | $20.93 | $5.97 | 4,122,870 |
| 2016-11-04 | $21.35 | $21.50 | $20.90 | $20.92 | $5.97 | 7,060,600 |
| 2016-11-03 | $21.40 | $21.90 | $21.34 | $21.37 | $6.10 | 12,735,430 |
| 2016-11-02 | $21.13 | $21.65 | $21.08 | $21.53 | $6.14 | 12,450,200 |
| 2016-11-01 | $20.60 | $21.46 | $20.53 | $21.27 | $6.07 | 10,270,540 |
| 2016-10-31 | $20.59 | $20.80 | $20.21 | $20.72 | $5.91 | 0 |
| 2016-10-28 | $21.24 | $21.25 | $20.54 | $20.59 | $5.87 | 9,689,570 |
| 2016-10-27 | $21.00 | $21.33 | $20.88 | $21.17 | $6.04 | 12,813,200 |
| 2016-10-26 | $20.50 | $21.50 | $20.50 | $21.40 | $6.11 | 25,054,760 |
| 2016-10-25 | $20.19 | $20.66 | $20.08 | $20.56 | $5.87 | 10,523,050 |
| 2016-10-24 | $20.05 | $20.26 | $19.89 | $20.15 | $5.75 | 8,300,980 |
| 2016-10-21 | $19.86 | $20.07 | $19.69 | $20.04 | $5.72 | 8,431,710 |
| 2016-10-20 | $20.08 | $20.09 | $19.67 | $19.88 | $5.67 | 9,700,480 |
| 2016-10-19 | $20.23 | $20.24 | $19.93 | $19.99 | $5.70 | 8,094,770 |
| 2016-10-18 | $20.30 | $20.37 | $19.90 | $20.21 | $5.77 | 11,926,130 |
| 2016-10-17 | $20.49 | $20.59 | $20.22 | $20.35 | $5.81 | 7,123,440 |
| 2016-10-14 | $20.73 | $20.92 | $20.53 | $20.64 | $5.89 | 8,080,130 |
| 2016-10-13 | $20.51 | $20.77 | $20.45 | $20.75 | $5.92 | 6,364,110 |
| 2016-10-12 | $20.54 | $20.66 | $20.37 | $20.50 | $5.85 | 5,006,440 |
| 2016-10-11 | $20.56 | $20.73 | $20.49 | $20.66 | $5.89 | 5,824,690 |
| 2016-10-10 | $20.14 | $20.62 | $20.03 | $20.57 | $5.87 | 6,438,850 |
| 2016-10-07 | $19.95 | $19.95 | $19.95 | $19.95 | $5.69 | 0 |
| 2016-10-06 | $19.95 | $19.95 | $19.95 | $19.95 | $5.69 | 0 |
| 2016-10-05 | $19.95 | $19.95 | $19.95 | $19.95 | $5.69 | 0 |
| 2016-10-04 | $19.95 | $19.95 | $19.95 | $19.95 | $5.69 | 0 |
| 2016-10-03 | $19.95 | $19.95 | $19.95 | $19.95 | $5.69 | 0 |
| 2016-09-30 | $20.00 | $20.16 | $19.90 | $19.95 | $5.69 | 3,683,940 |
| 2016-09-29 | $19.98 | $20.15 | $19.91 | $19.98 | $5.70 | 3,590,160 |
| 2016-09-28 | $20.06 | $20.16 | $19.91 | $19.98 | $5.70 | 3,249,700 |
| 2016-09-27 | $19.69 | $20.00 | $19.66 | $19.95 | $5.69 | 5,026,520 |
| 2016-09-26 | $20.50 | $20.50 | $19.69 | $19.80 | $5.65 | 8,036,230 |
| 2016-09-23 | $20.80 | $20.88 | $20.44 | $20.53 | $5.86 | 6,228,220 |
| 2016-09-22 | $20.85 | $20.93 | $20.71 | $20.79 | $5.93 | 7,146,290 |
| 2016-09-21 | $20.78 | $20.92 | $20.62 | $20.65 | $5.89 | 5,644,220 |
| 2016-09-20 | $20.61 | $20.85 | $20.46 | $20.53 | $5.86 | 5,414,500 |
| 2016-09-19 | $20.25 | $20.80 | $20.20 | $20.72 | $5.91 | 5,916,420 |
| 2016-09-16 | $20.18 | $20.18 | $20.18 | $20.18 | $5.76 | 0 |
| 2016-09-15 | $20.18 | $20.18 | $20.18 | $20.18 | $5.76 | 0 |
| 2016-09-14 | $20.39 | $20.39 | $19.92 | $20.18 | $5.76 | 6,926,370 |
| 2016-09-13 | $20.47 | $20.82 | $20.28 | $20.41 | $5.82 | 5,098,060 |
| 2016-09-12 | $21.01 | $21.01 | $20.34 | $20.40 | $5.82 | 12,692,520 |
| 2016-09-09 | $21.50 | $21.69 | $21.32 | $21.42 | $6.11 | 7,595,320 |
| 2016-09-08 | $21.36 | $21.55 | $21.26 | $21.44 | $6.12 | 6,182,490 |
| 2016-09-07 | $21.38 | $21.73 | $21.16 | $21.40 | $6.11 | 12,052,940 |
| 2016-09-06 | $21.03 | $21.37 | $20.72 | $21.29 | $6.07 | 9,456,350 |
| 2016-09-05 | $20.77 | $21.14 | $20.77 | $21.03 | $6.00 | 6,584,860 |
| 2016-09-02 | $21.17 | $21.28 | $20.70 | $20.75 | $5.92 | 9,499,820 |
| 2016-09-01 | $21.59 | $21.70 | $21.10 | $21.12 | $6.03 | 12,921,420 |
| 2016-08-31 | $21.40 | $21.95 | $21.29 | $21.70 | $6.19 | 11,454,320 |
| 2016-08-30 | $21.50 | $21.84 | $21.37 | $21.47 | $6.13 | 10,528,740 |
| 2016-08-29 | $21.35 | $21.59 | $21.20 | $21.53 | $6.14 | 10,242,650 |
| 2016-08-26 | $21.25 | $21.96 | $21.18 | $21.37 | $6.10 | 17,930,360 |
| 2016-08-25 | $21.52 | $21.53 | $20.80 | $21.23 | $6.06 | 22,542,430 |
| 2016-08-24 | $22.35 | $22.47 | $21.91 | $21.95 | $6.26 | 15,347,660 |
| 2016-08-23 | $22.18 | $22.49 | $22.09 | $22.46 | $6.41 | 15,552,830 |
| 2016-08-22 | $22.60 | $23.09 | $22.20 | $22.27 | $6.35 | 18,273,610 |
| 2016-08-19 | $23.17 | $23.17 | $22.60 | $22.80 | $6.51 | 29,628,690 |
| 2016-08-18 | $22.90 | $24.50 | $22.57 | $23.46 | $6.69 | 52,817,860 |
| 2016-08-17 | $23.21 | $25.35 | $22.98 | $23.76 | $6.78 | 88,765,760 |
| 2016-08-16 | $23.21 | $23.21 | $23.06 | $23.21 | $6.62 | 54,760,620 |
| 2016-08-15 | $20.55 | $21.18 | $20.52 | $21.10 | $6.02 | 10,396,550 |
| 2016-08-12 | $20.39 | $20.60 | $20.22 | $20.59 | $5.87 | 4,729,800 |
| 2016-08-11 | $20.89 | $20.90 | $20.33 | $20.39 | $5.82 | 4,786,200 |
| 2016-08-10 | $21.15 | $21.21 | $20.68 | $20.70 | $5.91 | 5,942,490 |
| 2016-08-09 | $20.60 | $21.36 | $20.45 | $21.18 | $6.04 | 12,262,450 |
| 2016-08-08 | $19.90 | $20.58 | $19.74 | $20.44 | $5.83 | 7,167,850 |
| 2016-08-05 | $20.00 | $20.06 | $19.72 | $19.78 | $5.64 | 3,856,590 |
| 2016-08-04 | $19.74 | $20.10 | $19.50 | $19.99 | $5.70 | 4,771,850 |
| 2016-08-03 | $19.42 | $20.09 | $19.11 | $19.83 | $5.66 | 7,199,320 |
| 2016-08-02 | $19.08 | $19.48 | $19.08 | $19.43 | $5.54 | 4,324,380 |
| 2016-08-01 | $19.50 | $19.74 | $18.95 | $19.19 | $5.48 | 7,031,690 |
| 2016-07-29 | $20.16 | $20.19 | $19.80 | $19.83 | $5.66 | 3,768,100 |
| 2016-07-28 | $19.74 | $20.33 | $19.60 | $20.13 | $5.74 | 7,790,680 |
| 2016-07-27 | $21.25 | $21.35 | $19.20 | $19.67 | $5.61 | 15,004,910 |
| 2016-07-26 | $20.60 | $21.50 | $20.44 | $21.21 | $6.05 | 8,265,120 |
| 2016-07-25 | $20.50 | $20.73 | $20.29 | $20.44 | $5.83 | 5,113,760 |
| 2016-07-22 | $20.91 | $21.18 | $20.60 | $20.62 | $5.88 | 6,391,150 |
| 2016-07-21 | $21.01 | $21.21 | $20.70 | $21.04 | $6.00 | 7,200,710 |
| 2016-07-20 | $21.53 | $21.70 | $21.02 | $21.04 | $6.00 | 6,132,890 |
| 2016-07-19 | $21.60 | $21.75 | $21.00 | $21.60 | $6.16 | 9,002,280 |
| 2016-07-18 | $21.56 | $22.08 | $21.45 | $21.56 | $6.15 | 8,007,610 |
| 2016-07-15 | $20.80 | $22.08 | $20.80 | $21.70 | $6.19 | 16,197,350 |
| 2016-07-14 | $20.88 | $21.23 | $20.67 | $20.89 | $5.96 | 8,068,160 |
| 2016-07-13 | $20.91 | $21.07 | $20.58 | $20.97 | $5.98 | 9,430,930 |
| 2016-07-12 | $20.65 | $20.88 | $20.48 | $20.84 | $5.95 | 9,562,470 |
| 2016-07-11 | $19.87 | $21.15 | $19.70 | $20.73 | $5.91 | 17,033,420 |
| 2016-07-08 | $19.85 | $20.26 | $19.77 | $19.86 | $5.67 | 4,360,590 |
| 2016-07-07 | $20.45 | $20.47 | $19.71 | $19.88 | $5.67 | 10,309,050 |
| 2016-07-06 | $20.57 | $20.86 | $20.28 | $20.47 | $5.84 | 8,078,950 |
| 2016-07-05 | $20.45 | $20.79 | $20.35 | $20.72 | $5.91 | 6,619,310 |
| 2016-07-04 | $19.91 | $20.66 | $19.82 | $20.52 | $5.85 | 7,302,760 |
| 2016-07-01 | $20.23 | $20.67 | $19.91 | $20.10 | $5.73 | 7,785,450 |
| 2016-06-30 | $20.20 | $20.35 | $19.77 | $20.22 | $5.77 | 7,731,080 |
| 2016-06-29 | $20.47 | $20.63 | $20.10 | $20.18 | $5.76 | 7,395,110 |
| 2016-06-28 | $20.10 | $21.14 | $19.96 | $20.51 | $5.85 | 19,819,570 |
| 2016-06-27 | $19.10 | $20.48 | $19.09 | $20.28 | $5.79 | 16,716,460 |
| 2016-06-24 | $18.93 | $19.74 | $18.60 | $19.27 | $5.50 | 17,664,400 |
| 2016-06-23 | $19.25 | $19.36 | $18.92 | $18.93 | $5.40 | 8,184,990 |
| 2016-06-22 | $19.10 | $19.55 | $18.85 | $19.38 | $5.53 | 11,915,070 |
| 2016-06-21 | $19.50 | $19.63 | $18.92 | $19.18 | $5.47 | 14,374,540 |
| 2016-06-20 | $18.59 | $19.58 | $18.37 | $19.45 | $5.55 | 25,182,500 |
| 2016-06-17 | $17.85 | $18.81 | $17.70 | $18.72 | $5.34 | 21,129,970 |
| 2016-06-16 | $17.24 | $18.13 | $17.14 | $17.75 | $5.06 | 16,492,010 |
| 2016-06-15 | $16.20 | $17.38 | $16.20 | $17.18 | $4.90 | 10,110,780 |
| 2016-06-14 | $16.35 | $16.55 | $16.21 | $16.49 | $4.70 | 6,388,880 |
| 2016-06-13 | $17.41 | $17.51 | $16.30 | $16.32 | $4.66 | 12,419,530 |
| 2016-06-10 | $17.67 | $17.67 | $17.67 | $17.67 | $5.04 | 0 |
| 2016-06-09 | $17.67 | $17.67 | $17.67 | $17.67 | $5.04 | 0 |
| 2016-06-08 | $17.88 | $17.90 | $17.52 | $17.67 | $5.04 | 7,247,720 |
| 2016-06-07 | $18.05 | $18.05 | $17.78 | $17.90 | $5.11 | 5,458,890 |
| 2016-06-06 | $17.65 | $18.15 | $17.58 | $18.11 | $5.17 | 12,825,590 |
| 2016-06-03 | $17.65 | $17.74 | $17.40 | $17.63 | $5.03 | 9,009,890 |
| 2016-06-02 | $17.55 | $17.80 | $17.44 | $17.62 | $5.03 | 7,390,840 |
| 2016-06-01 | $17.73 | $17.73 | $17.73 | $17.73 | $5.06 | 0 |
| 2016-05-31 | $17.06 | $17.75 | $16.96 | $17.73 | $5.06 | 11,789,530 |
| 2016-05-30 | $16.90 | $17.19 | $16.81 | $16.98 | $4.84 | 5,898,860 |
| 2016-05-27 | $17.12 | $17.35 | $16.98 | $17.00 | $4.85 | 6,778,570 |
| 2016-05-26 | $17.00 | $17.26 | $16.51 | $17.21 | $4.91 | 8,423,780 |
| 2016-05-25 | $16.99 | $17.30 | $16.81 | $16.99 | $4.85 | 6,523,790 |
| 2016-05-24 | $17.34 | $17.34 | $16.70 | $16.81 | $4.80 | 10,543,260 |
| 2016-05-23 | $16.79 | $17.55 | $16.75 | $17.44 | $4.98 | 14,230,700 |
| 2016-05-20 | $15.84 | $16.87 | $15.81 | $16.80 | $4.79 | 7,815,090 |
| 2016-05-19 | $15.95 | $16.24 | $15.81 | $16.01 | $4.57 | 4,569,610 |
| 2016-05-18 | $16.53 | $16.54 | $15.88 | $16.06 | $4.53 | 5,840,570 |
| 2016-05-17 | $16.49 | $16.75 | $16.43 | $16.53 | $4.66 | 7,324,700 |
| 2016-05-16 | $16.08 | $16.61 | $15.89 | $16.58 | $4.67 | 7,132,990 |
| 2016-05-13 | $16.24 | $16.45 | $16.00 | $16.10 | $4.54 | 5,730,190 |
| 2016-05-12 | $16.13 | $16.30 | $15.68 | $16.24 | $4.58 | 6,490,160 |
| 2016-05-11 | $16.75 | $16.77 | $16.30 | $16.33 | $4.60 | 6,242,920 |
| 2016-05-10 | $16.63 | $16.74 | $16.48 | $16.60 | $4.68 | 5,461,460 |
| 2016-05-09 | $16.90 | $16.94 | $16.50 | $16.58 | $4.67 | 6,646,710 |
| 2016-05-06 | $18.14 | $18.28 | $17.00 | $17.02 | $4.80 | 12,420,960 |
| 2016-05-05 | $18.30 | $18.39 | $17.90 | $18.12 | $5.11 | 7,727,800 |
| 2016-05-04 | $17.79 | $18.16 | $17.66 | $18.05 | $5.09 | 9,333,910 |
| 2016-05-03 | $17.17 | $17.83 | $17.00 | $17.79 | $5.01 | 9,269,110 |
| 2016-05-02 | $17.19 | $17.19 | $17.19 | $17.19 | $4.84 | 0 |
| 2016-04-29 | $16.99 | $17.40 | $16.86 | $17.19 | $4.84 | 7,279,920 |
| 2016-04-28 | $17.17 | $17.38 | $16.66 | $17.07 | $4.81 | 7,477,480 |
| 2016-04-27 | $17.30 | $17.61 | $17.05 | $17.19 | $4.84 | 9,826,700 |
| 2016-04-26 | $16.87 | $17.40 | $16.87 | $17.26 | $4.86 | 9,445,460 |
| 2016-04-25 | $17.17 | $17.22 | $16.30 | $17.08 | $4.81 | 9,620,670 |
| 2016-04-22 | $16.75 | $17.18 | $16.73 | $17.12 | $4.82 | 5,919,710 |
| 2016-04-21 | $17.01 | $17.50 | $16.80 | $16.90 | $4.76 | 7,185,800 |
| 2016-04-20 | $18.29 | $18.40 | $16.60 | $17.16 | $4.84 | 15,909,710 |
| 2016-04-19 | $18.38 | $18.44 | $18.07 | $18.39 | $5.18 | 10,981,610 |
| 2016-04-18 | $18.76 | $18.89 | $18.06 | $18.20 | $5.13 | 11,553,380 |
| 2016-04-15 | $19.11 | $19.18 | $18.71 | $18.93 | $5.33 | 9,365,180 |
| 2016-04-14 | $19.12 | $19.32 | $18.90 | $19.17 | $5.40 | 9,287,780 |
| 2016-04-13 | $18.90 | $19.40 | $18.89 | $18.92 | $5.33 | 15,434,320 |
| 2016-04-12 | $18.89 | $18.93 | $18.39 | $18.89 | $5.32 | 16,590,720 |
| 2016-04-11 | $18.60 | $18.94 | $18.35 | $18.85 | $5.31 | 15,752,340 |
| 2016-04-08 | $17.80 | $18.45 | $17.80 | $18.12 | $5.11 | 13,488,020 |
| 2016-04-07 | $18.72 | $18.83 | $17.88 | $17.91 | $5.05 | 13,778,570 |
| 2016-04-06 | $18.48 | $18.84 | $18.31 | $18.68 | $5.26 | 14,216,380 |
| 2016-04-05 | $18.11 | $18.70 | $17.96 | $18.58 | $5.24 | 11,269,070 |
| 2016-04-04 | $18.10 | $18.10 | $18.10 | $18.10 | $5.10 | 0 |
| 2016-04-01 | $18.34 | $18.42 | $17.75 | $18.10 | $5.10 | 8,218,910 |
| 2016-03-31 | $18.62 | $18.90 | $18.28 | $18.45 | $5.20 | 9,428,650 |
| 2016-03-30 | $17.90 | $18.64 | $17.80 | $18.58 | $5.24 | 13,002,050 |
| 2016-03-29 | $18.08 | $18.18 | $17.45 | $17.58 | $4.95 | 8,949,290 |
| 2016-03-28 | $18.98 | $19.17 | $18.06 | $18.11 | $5.10 | 17,862,270 |
| 2016-03-25 | $17.95 | $18.79 | $17.90 | $18.62 | $5.25 | 20,025,680 |
| 2016-03-24 | $17.80 | $18.33 | $17.65 | $18.03 | $5.08 | 12,635,170 |
| 2016-03-23 | $17.81 | $18.06 | $17.70 | $18.00 | $5.07 | 8,744,540 |
| 2016-03-22 | $17.71 | $18.20 | $17.64 | $17.95 | $5.06 | 10,259,020 |
| 2016-03-21 | $17.98 | $18.17 | $17.68 | $17.97 | $5.06 | 13,440,060 |
| 2016-03-18 | $17.08 | $17.81 | $16.96 | $17.64 | $4.97 | 13,990,570 |
| 2016-03-17 | $16.23 | $17.05 | $16.17 | $16.98 | $4.78 | 14,488,000 |
| 2016-03-16 | $16.47 | $16.60 | $15.88 | $16.17 | $4.56 | 7,018,290 |
| 2016-03-15 | $16.41 | $16.52 | $16.21 | $16.38 | $4.62 | 6,383,110 |
| 2016-03-14 | $15.98 | $16.76 | $15.80 | $16.45 | $4.64 | 12,530,950 |
| 2016-03-11 | $15.40 | $15.76 | $15.19 | $15.73 | $4.43 | 6,617,170 |
| 2016-03-10 | $16.00 | $16.15 | $15.51 | $15.58 | $4.39 | 5,818,960 |
| 2016-03-09 | $16.09 | $16.24 | $15.91 | $16.09 | $4.53 | 5,308,470 |
| 2016-03-08 | $16.45 | $16.50 | $15.46 | $16.48 | $4.64 | 9,005,790 |
| 2016-03-07 | $16.25 | $16.70 | $16.20 | $16.47 | $4.64 | 6,988,140 |
| 2016-03-04 | $16.38 | $16.59 | $15.51 | $16.06 | $4.53 | 12,102,650 |
| 2016-03-03 | $16.50 | $16.98 | $16.20 | $16.65 | $4.69 | 13,860,310 |
| 2016-03-02 | $15.66 | $16.69 | $15.56 | $16.59 | $4.68 | 17,746,430 |
| 2016-03-01 | $15.25 | $15.72 | $14.96 | $15.64 | $4.41 | 15,077,850 |
| 2016-02-29 | $16.35 | $16.36 | $14.88 | $15.00 | $4.23 | 13,546,810 |
| 2016-02-26 | $17.12 | $17.50 | $15.93 | $16.53 | $4.66 | 16,198,150 |
| 2016-02-25 | $18.69 | $18.76 | $17.03 | $17.03 | $4.80 | 14,870,160 |
| 2016-02-24 | $18.80 | $19.25 | $18.10 | $18.92 | $5.33 | 15,228,470 |
| 2016-02-23 | $18.78 | $19.14 | $18.58 | $18.94 | $5.34 | 14,458,440 |
| 2016-02-22 | $18.44 | $18.85 | $18.19 | $18.79 | $5.30 | 14,652,210 |
| 2016-02-19 | $18.26 | $18.38 | $18.01 | $18.29 | $5.15 | 7,084,240 |
| 2016-02-18 | $18.26 | $18.63 | $18.18 | $18.28 | $5.15 | 15,828,700 |
| 2016-02-17 | $17.95 | $18.35 | $17.80 | $18.14 | $5.11 | 8,732,850 |
| 2016-02-16 | $17.45 | $18.20 | $17.45 | $18.03 | $5.08 | 10,414,320 |
| 2016-02-15 | $16.68 | $17.50 | $16.68 | $17.44 | $4.91 | 6,489,080 |
| 2016-02-12 | $17.57 | $17.57 | $17.57 | $17.57 | $4.95 | 0 |
| 2016-02-11 | $17.57 | $17.57 | $17.57 | $17.57 | $4.95 | 0 |
| 2016-02-10 | $17.57 | $17.57 | $17.57 | $17.57 | $4.95 | 0 |
| 2016-02-09 | $17.57 | $17.57 | $17.57 | $17.57 | $4.95 | 0 |
| 2016-02-08 | $17.57 | $17.57 | $17.57 | $17.57 | $4.95 | 0 |
| 2016-02-05 | $17.75 | $17.85 | $17.46 | $17.57 | $4.95 | 6,445,950 |
| 2016-02-04 | $17.60 | $18.00 | $17.47 | $17.79 | $5.01 | 10,942,880 |
| 2016-02-03 | $16.65 | $17.62 | $16.50 | $17.53 | $4.94 | 10,516,220 |
| 2016-02-02 | $15.81 | $17.13 | $15.81 | $16.95 | $4.78 | 14,434,190 |
| 2016-02-01 | $15.84 | $16.38 | $15.50 | $15.87 | $4.47 | 12,653,460 |
| 2016-01-29 | $14.92 | $15.80 | $14.80 | $15.72 | $4.43 | 9,922,880 |
| 2016-01-28 | $15.70 | $16.00 | $14.81 | $14.89 | $4.20 | 8,496,190 |
| 2016-01-27 | $16.35 | $16.49 | $14.90 | $15.91 | $4.48 | 12,347,220 |
| 2016-01-26 | $17.52 | $17.60 | $16.04 | $16.32 | $4.60 | 11,651,540 |
| 2016-01-25 | $17.70 | $17.90 | $17.38 | $17.82 | $5.02 | 9,607,560 |
| 2016-01-22 | $17.32 | $17.58 | $16.45 | $17.50 | $4.93 | 10,820,190 |
| 2016-01-21 | $17.49 | $18.10 | $16.87 | $17.02 | $4.80 | 9,692,080 |
| 2016-01-20 | $17.97 | $18.35 | $17.70 | $17.85 | $5.03 | 16,608,830 |
| 2016-01-19 | $17.05 | $18.14 | $17.01 | $18.01 | $5.08 | 17,286,290 |
| 2016-01-18 | $16.35 | $17.21 | $16.29 | $17.15 | $4.83 | 13,679,150 |
| 2016-01-15 | $17.20 | $17.43 | $16.50 | $16.72 | $4.71 | 15,779,210 |
| 2016-01-14 | $15.99 | $17.21 | $15.82 | $17.20 | $4.85 | 15,474,700 |
| 2016-01-13 | $17.05 | $17.52 | $16.36 | $16.57 | $4.67 | 18,234,860 |
| 2016-01-12 | $17.22 | $17.39 | $16.08 | $16.81 | $4.74 | 14,538,010 |
| 2016-01-11 | $18.51 | $18.70 | $17.14 | $17.14 | $4.83 | 15,535,300 |
| 2016-01-08 | $18.44 | $19.74 | $18.44 | $19.04 | $5.37 | 19,796,040 |
| 2016-01-07 | $20.68 | $20.73 | $18.98 | $18.98 | $5.35 | 5,069,270 |
| 2016-01-06 | $20.99 | $21.19 | $20.07 | $21.09 | $5.94 | 23,820,660 |
| 2016-01-05 | $20.71 | $21.48 | $19.71 | $21.05 | $5.93 | 20,374,140 |
| 2016-01-04 | $23.64 | $23.79 | $21.36 | $21.36 | $6.02 | 10,945,720 |
| 2016-01-01 | $23.73 | $23.73 | $23.73 | $23.73 | $6.69 | 0 |
| 2015-12-31 | $24.00 | $24.09 | $23.50 | $23.73 | $6.69 | 10,991,320 |
| 2015-12-30 | $24.25 | $24.37 | $23.64 | $23.84 | $6.72 | 10,595,280 |
| 2015-12-29 | $23.62 | $24.28 | $23.62 | $24.11 | $6.79 | 8,992,240 |
| 2015-12-28 | $25.10 | $25.52 | $23.75 | $23.82 | $6.71 | 21,341,770 |
| 2015-12-25 | $24.47 | $25.14 | $24.30 | $25.10 | $7.07 | 12,571,820 |
| 2015-12-24 | $24.80 | $24.93 | $23.82 | $24.34 | $6.86 | 16,404,290 |
| 2015-12-23 | $25.18 | $25.52 | $24.50 | $24.94 | $7.03 | 25,085,200 |
| 2015-12-22 | $24.60 | $24.85 | $23.76 | $24.81 | $6.99 | 22,659,860 |
| 2015-12-21 | $23.80 | $24.60 | $23.73 | $24.30 | $6.85 | 21,848,910 |
| 2015-12-18 | $24.01 | $24.12 | $23.49 | $23.89 | $6.73 | 17,045,130 |
| 2015-12-17 | $23.90 | $24.36 | $23.48 | $24.03 | $6.77 | 26,161,820 |
| 2015-12-16 | $23.80 | $24.18 | $23.63 | $23.88 | $6.73 | 16,084,230 |
| 2015-12-15 | $22.67 | $24.22 | $22.50 | $23.87 | $6.73 | 24,254,140 |
| 2015-12-14 | $22.10 | $22.69 | $21.64 | $22.64 | $6.38 | 12,615,670 |
| 2015-12-11 | $22.38 | $22.65 | $22.08 | $22.34 | $6.30 | 11,243,640 |
| 2015-12-10 | $22.26 | $22.80 | $22.02 | $22.38 | $6.31 | 11,701,190 |
| 2015-12-09 | $22.21 | $22.58 | $21.87 | $22.23 | $6.26 | 10,116,660 |
| 2015-12-08 | $23.26 | $23.28 | $22.00 | $22.49 | $6.34 | 15,797,580 |
| 2015-12-07 | $23.62 | $23.67 | $22.94 | $23.38 | $6.59 | 13,949,100 |
| 2015-12-04 | $23.88 | $24.12 | $23.45 | $23.62 | $6.66 | 14,665,020 |
| 2015-12-03 | $23.75 | $24.65 | $23.75 | $24.14 | $6.80 | 20,148,430 |
| 2015-12-02 | $23.76 | $23.97 | $22.30 | $23.73 | $6.69 | 25,915,640 |
| 2015-12-01 | $22.28 | $24.49 | $21.91 | $23.92 | $6.74 | 44,571,160 |
| 2015-11-30 | $21.96 | $22.50 | $20.18 | $22.26 | $6.27 | 24,103,500 |
| 2015-11-27 | $22.40 | $22.96 | $21.01 | $21.84 | $6.15 | 28,696,560 |
| 2015-11-26 | $22.38 | $22.89 | $22.08 | $22.33 | $6.29 | 24,099,990 |
| 2015-11-25 | $21.47 | $22.28 | $21.22 | $22.20 | $6.26 | 20,490,890 |
| 2015-11-24 | $20.75 | $21.44 | $20.67 | $21.42 | $6.04 | 12,781,560 |
| 2015-11-23 | $21.29 | $21.53 | $20.77 | $20.79 | $5.86 | 13,105,050 |
| 2015-11-20 | $21.23 | $21.88 | $21.17 | $21.29 | $6.00 | 19,457,080 |
| 2015-11-19 | $20.99 | $21.36 | $20.69 | $21.32 | $6.01 | 16,863,840 |
| 2015-11-18 | $21.54 | $21.67 | $20.50 | $21.08 | $5.94 | 17,273,950 |
| 2015-11-17 | $22.35 | $22.49 | $21.52 | $21.54 | $6.07 | 26,547,440 |
| 2015-11-16 | $21.20 | $22.17 | $20.78 | $22.09 | $6.22 | 16,754,850 |
| 2015-11-13 | $21.78 | $21.90 | $20.90 | $21.38 | $6.02 | 23,431,540 |
| 2015-11-12 | $22.20 | $22.30 | $21.71 | $22.14 | $6.24 | 19,148,370 |
| 2015-11-11 | $22.08 | $22.38 | $21.37 | $22.27 | $6.28 | 24,690,220 |
| 2015-11-10 | $21.47 | $22.20 | $21.30 | $21.87 | $6.16 | 24,615,930 |
| 2015-11-09 | $21.45 | $21.84 | $20.81 | $21.65 | $6.10 | 28,200,510 |
| 2015-11-06 | $21.58 | $21.95 | $21.42 | $21.63 | $6.10 | 22,044,310 |
| 2015-11-05 | $21.04 | $21.40 | $20.58 | $21.32 | $6.01 | 29,387,350 |
| 2015-11-04 | $20.01 | $21.32 | $19.88 | $21.17 | $5.97 | 27,718,460 |
| 2015-11-03 | $20.68 | $21.20 | $19.68 | $19.97 | $5.63 | 22,134,160 |
| 2015-11-02 | $19.97 | $21.40 | $19.80 | $20.49 | $5.77 | 23,474,930 |
| 2015-10-30 | $20.01 | $21.10 | $19.90 | $20.38 | $5.74 | 22,620,290 |
| 2015-10-29 | $20.10 | $21.00 | $19.68 | $20.32 | $5.73 | 21,740,450 |
| 2015-10-28 | $19.90 | $21.16 | $19.72 | $19.80 | $5.58 | 24,373,270 |
| 2015-10-27 | $20.07 | $20.37 | $19.05 | $20.25 | $5.71 | 23,449,970 |
| 2015-10-26 | $19.40 | $20.80 | $18.92 | $20.43 | $5.76 | 46,213,220 |
| 2015-10-23 | $18.40 | $18.96 | $18.11 | $18.91 | $5.33 | 18,209,760 |
| 2015-10-22 | $17.53 | $18.62 | $17.45 | $18.35 | $5.17 | 22,450,090 |
| 2015-10-21 | $19.50 | $19.74 | $17.51 | $17.51 | $4.93 | 27,308,860 |
| 2015-10-20 | $19.38 | $19.54 | $18.85 | $19.45 | $5.48 | 21,089,850 |
| 2015-10-19 | $18.97 | $19.80 | $18.50 | $19.45 | $5.48 | 30,654,690 |
| 2015-10-16 | $19.49 | $19.50 | $18.41 | $18.96 | $5.34 | 24,541,060 |
| 2015-10-15 | $18.16 | $19.11 | $18.10 | $19.09 | $5.38 | 23,442,610 |
| 2015-10-14 | $19.00 | $19.15 | $18.18 | $18.24 | $5.14 | 20,543,230 |
| 2015-10-13 | $18.59 | $19.33 | $18.40 | $19.01 | $5.36 | 22,913,580 |
| 2015-10-12 | $17.80 | $18.85 | $17.78 | $18.85 | $5.31 | 32,602,430 |
| 2015-10-09 | $16.46 | $17.29 | $16.31 | $17.14 | $4.83 | 22,634,360 |
| 2015-10-08 | $16.50 | $16.94 | $16.10 | $16.37 | $4.61 | 24,195,370 |
| 2015-10-07 | $15.84 | $15.84 | $15.84 | $15.84 | $4.46 | 0 |
| 2015-10-06 | $15.84 | $15.84 | $15.84 | $15.84 | $4.46 | 0 |
| 2015-10-05 | $15.84 | $15.84 | $15.84 | $15.84 | $4.46 | 0 |
| 2015-10-02 | $15.84 | $15.84 | $15.84 | $15.84 | $4.46 | 0 |
| 2015-10-01 | $15.84 | $15.84 | $15.84 | $15.84 | $4.46 | 0 |
| 2015-09-30 | $15.60 | $16.05 | $15.51 | $15.84 | $4.46 | 11,661,580 |
| 2015-09-29 | $15.30 | $15.60 | $15.11 | $15.46 | $4.36 | 10,665,460 |
| 2015-09-28 | $15.39 | $15.77 | $14.75 | $15.73 | $4.43 | 11,359,970 |
| 2015-09-25 | $16.85 | $16.85 | $15.18 | $15.30 | $4.31 | 23,958,770 |
| 2015-09-24 | $16.96 | $17.15 | $16.50 | $16.85 | $4.75 | 19,200,220 |
| 2015-09-23 | $16.72 | $17.17 | $16.46 | $16.81 | $4.74 | 18,214,380 |
| 2015-09-22 | $16.60 | $17.30 | $16.40 | $16.98 | $4.78 | 34,898,220 |
| 2015-09-21 | $14.90 | $16.32 | $14.71 | $16.32 | $4.60 | 27,025,780 |
| 2015-09-18 | $14.66 | $14.89 | $14.40 | $14.84 | $4.18 | 12,652,630 |
| 2015-09-17 | $14.58 | $15.22 | $14.30 | $14.34 | $4.04 | 17,729,880 |
| 2015-09-16 | $13.58 | $14.74 | $13.40 | $14.74 | $4.15 | 15,382,820 |
| 2015-09-15 | $14.00 | $14.38 | $13.22 | $13.40 | $3.78 | 12,536,860 |
| 2015-09-14 | $16.11 | $16.19 | $14.51 | $14.51 | $4.09 | 16,081,230 |
| 2015-09-11 | $15.95 | $16.21 | $15.68 | $16.12 | $4.54 | 11,910,930 |
| 2015-09-10 | $16.38 | $16.74 | $15.80 | $15.89 | $4.48 | 18,197,930 |
| 2015-09-09 | $15.91 | $17.11 | $15.80 | $16.82 | $4.74 | 26,193,540 |
| 2015-09-08 | $15.07 | $16.07 | $14.63 | $15.99 | $4.51 | 16,164,440 |
| 2015-09-07 | $14.98 | $15.90 | $14.79 | $15.04 | $4.24 | 16,410,180 |
Loncin Motor Company Ltd (603766) News Headlines
Recent Loncin Motor Company Ltd (603766) News
Similar Companies to Loncin Motor Company Ltd (603766) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |