China Molybdenum Luoyang Company Ltd (603993) Exchange: SHG
Data as of July 9, 2025
$8.54 ($0.12) 1.43%
China Molybdenum Luoyang Company Ltd - Daily Information
Click for more stock information on China Molybdenum Luoyang Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $8.49 |
| Previous Close | $8.54 |
| High | $8.58 |
| Low | $8.42 |
| Adjusted Open | $8.49 |
| Previous Adjusted Close | $8.54 |
| Adjusted High | $8.58 |
| Adjusted Low | $8.42 |
About China Molybdenum Luoyang Company Ltd (603993)
China Molybdenum Co., Ltd is a China-based company engaged in the mining, smelting, deep processing and trading of rare and noble metals. The Company’s main products portfolio consist of molybdenum, tungsten, gold, silver, electrolytic aluminum as well as copper concentrates. Its molybdenum products include molybdenum concentrates, molybdenum oxides, ferro molybdenum, ammonium molybdates, pure molybdenum disulfides, molybdenum powders, molybdenum plates and molybdenum piercing mandrels, among others. Its tungsten products include tungsten powders, tungsten bars, tungsten rods, tungsten wires and ammonium paratungstates. It operates its business within domestic market and to overseas markets.
Invest in China Molybdenum Luoyang Company Ltd (603993)
Historical Stock Data for China Molybdenum Luoyang Company Ltd (603993)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.49 | $8.58 | $8.42 | $8.54 | $8.54 | 115,787,230 |
| 2025-07-07 | $8.43 | $8.53 | $8.39 | $8.42 | $8.42 | 115,751,360 |
| 2025-07-04 | $8.55 | $8.68 | $8.41 | $8.54 | $8.54 | 194,120,670 |
| 2025-07-03 | $8.71 | $8.72 | $8.54 | $8.66 | $8.66 | 143,580,820 |
| 2025-07-02 | $8.50 | $8.72 | $8.45 | $8.64 | $8.64 | 218,977,850 |
| 2025-06-30 | $8.30 | $8.44 | $8.24 | $8.42 | $8.42 | 200,819,230 |
| 2025-06-27 | $8.09 | $8.42 | $8.02 | $8.30 | $8.30 | 402,167,800 |
| 2025-06-26 | $8.00 | $8.23 | $7.95 | $8.15 | $8.15 | 214,137,810 |
| 2025-06-25 | $7.90 | $7.94 | $7.87 | $7.93 | $7.93 | 110,833,680 |
| 2025-06-24 | $7.88 | $8.03 | $7.88 | $7.89 | $7.89 | 182,034,720 |
| 2025-06-23 | $7.81 | $7.95 | $7.79 | $7.85 | $7.85 | 122,330,910 |
| 2025-06-20 | $7.77 | $7.90 | $7.73 | $7.78 | $7.78 | 125,298,580 |
| 2025-06-19 | $7.81 | $7.86 | $7.71 | $7.75 | $7.75 | 105,741,200 |
| 2025-06-18 | $7.83 | $7.86 | $7.73 | $7.82 | $7.82 | 105,904,780 |
| 2025-06-17 | $7.85 | $7.89 | $7.81 | $7.82 | $7.82 | 84,677,070 |
| 2025-06-13 | $7.85 | $7.93 | $7.77 | $7.91 | $7.91 | 203,682,510 |
| 2025-06-12 | $7.67 | $7.87 | $7.64 | $7.84 | $7.84 | 199,498,850 |
| 2025-06-11 | $7.49 | $7.76 | $7.47 | $7.73 | $7.73 | 254,428,480 |
| 2025-06-10 | $7.57 | $7.59 | $7.45 | $7.50 | $7.50 | 142,911,320 |
| 2025-06-09 | $7.54 | $7.57 | $7.42 | $7.50 | $7.50 | 197,717,720 |
| 2025-06-06 | $7.38 | $7.60 | $7.37 | $7.59 | $7.59 | 301,645,530 |
| 2025-06-05 | $7.37 | $7.45 | $7.27 | $7.30 | $7.30 | 139,632,600 |
| 2025-06-04 | $7.28 | $7.52 | $7.27 | $7.38 | $7.38 | 240,916,840 |
| 2025-06-03 | $7.25 | $7.32 | $7.20 | $7.23 | $7.23 | 123,244,980 |
| 2025-05-30 | $7.23 | $7.25 | $7.12 | $7.20 | $7.20 | 100,004,020 |
| 2025-05-29 | $7.18 | $7.32 | $7.17 | $7.26 | $7.26 | 92,464,210 |
| 2025-05-28 | $7.18 | $7.28 | $7.18 | $7.22 | $7.22 | 80,690,770 |
| 2025-05-27 | $7.38 | $7.42 | $7.15 | $7.18 | $7.18 | 186,374,860 |
| 2025-05-26 | $7.31 | $7.50 | $7.31 | $7.41 | $7.41 | 182,620,040 |
| 2025-05-23 | $7.33 | $7.36 | $7.23 | $7.23 | $7.23 | 133,622,860 |
| 2025-05-22 | $7.40 | $7.40 | $7.33 | $7.35 | $7.35 | 81,693,390 |
| 2025-05-21 | $7.30 | $7.49 | $7.28 | $7.48 | $7.48 | 180,778,290 |
| 2025-05-20 | $7.20 | $7.28 | $7.19 | $7.26 | $7.26 | 89,346,270 |
| 2025-05-19 | $7.29 | $7.30 | $7.16 | $7.19 | $7.19 | 87,506,460 |
| 2025-05-16 | $7.30 | $7.37 | $7.25 | $7.32 | $7.32 | 73,834,870 |
| 2025-05-15 | $7.41 | $7.42 | $7.26 | $7.31 | $7.31 | 114,903,920 |
| 2025-05-14 | $7.39 | $7.44 | $7.33 | $7.44 | $7.44 | 131,024,230 |
| 2025-05-13 | $7.32 | $7.43 | $7.29 | $7.34 | $7.34 | 163,486,680 |
| 2025-05-12 | $7.16 | $7.28 | $7.10 | $7.28 | $7.28 | 192,935,480 |
| 2025-05-09 | $7.15 | $7.16 | $7.08 | $7.09 | $7.09 | 115,227,580 |
| 2025-05-08 | $7.19 | $7.20 | $7.14 | $7.17 | $7.17 | 160,130,840 |
| 2025-05-07 | $7.19 | $7.37 | $7.18 | $7.29 | $7.29 | 277,357,100 |
| 2025-05-06 | $7.10 | $7.12 | $7.01 | $7.10 | $7.10 | 144,422,700 |
| 2025-04-30 | $7.10 | $7.15 | $7.03 | $7.06 | $7.06 | 116,022,170 |
| 2025-04-29 | $7.16 | $7.20 | $7.10 | $7.13 | $7.13 | 85,102,480 |
| 2025-04-28 | $7.20 | $7.23 | $7.10 | $7.16 | $7.16 | 151,004,070 |
| 2025-04-25 | $7.15 | $7.20 | $7.08 | $7.13 | $7.13 | 145,925,300 |
| 2025-04-24 | $7.08 | $7.20 | $7.04 | $7.06 | $7.06 | 133,969,310 |
| 2025-04-23 | $7.20 | $7.28 | $7.11 | $7.14 | $7.14 | 227,867,340 |
| 2025-04-22 | $6.98 | $7.35 | $6.94 | $7.20 | $7.20 | 438,371,300 |
| 2025-04-21 | $6.71 | $6.93 | $6.69 | $6.92 | $6.92 | 154,389,360 |
| 2025-04-18 | $6.66 | $6.73 | $6.62 | $6.72 | $6.72 | 104,547,010 |
| 2025-04-17 | $6.70 | $6.71 | $6.62 | $6.66 | $6.66 | 128,582,530 |
| 2025-04-16 | $6.80 | $6.80 | $6.56 | $6.65 | $6.65 | 191,901,100 |
| 2025-04-15 | $6.90 | $6.94 | $6.76 | $6.80 | $6.80 | 173,952,720 |
| 2025-04-14 | $6.70 | $7.03 | $6.70 | $6.88 | $6.88 | 304,253,260 |
| 2025-04-11 | $6.56 | $6.66 | $6.48 | $6.59 | $6.59 | 216,336,820 |
| 2025-04-10 | $6.46 | $6.68 | $6.37 | $6.58 | $6.58 | 421,705,400 |
| 2025-04-09 | $6.07 | $6.19 | $5.91 | $6.15 | $6.15 | 392,787,280 |
| 2025-04-08 | $6.51 | $6.51 | $6.08 | $6.21 | $6.21 | 542,242,540 |
| 2025-04-07 | $6.51 | $6.58 | $6.51 | $6.51 | $6.51 | 251,079,220 |
| 2025-04-03 | $7.34 | $7.38 | $7.20 | $7.23 | $7.23 | 260,176,750 |
| 2025-04-02 | $7.56 | $7.61 | $7.50 | $7.53 | $7.53 | 121,464,530 |
| 2025-04-01 | $7.61 | $7.69 | $7.56 | $7.59 | $7.59 | 131,471,450 |
| 2025-03-31 | $7.65 | $7.71 | $7.52 | $7.60 | $7.60 | 176,074,410 |
| 2025-03-28 | $7.74 | $7.79 | $7.65 | $7.71 | $7.71 | 168,211,530 |
| 2025-03-27 | $7.81 | $7.92 | $7.73 | $7.79 | $7.79 | 266,736,740 |
| 2025-03-26 | $8.22 | $8.39 | $7.93 | $7.98 | $7.98 | 423,444,390 |
| 2025-03-25 | $8.03 | $8.19 | $7.97 | $8.08 | $8.08 | 307,438,820 |
| 2025-03-24 | $7.73 | $8.10 | $7.69 | $8.01 | $8.01 | 432,651,590 |
| 2025-03-21 | $7.87 | $7.93 | $7.58 | $7.64 | $7.64 | 213,049,190 |
| 2025-03-20 | $7.98 | $8.08 | $7.87 | $7.91 | $7.91 | 233,414,220 |
| 2025-03-19 | $7.84 | $7.91 | $7.74 | $7.87 | $7.87 | 158,865,080 |
| 2025-03-18 | $7.76 | $7.93 | $7.70 | $7.86 | $7.86 | 259,782,100 |
| 2025-03-17 | $7.85 | $7.91 | $7.71 | $7.73 | $7.73 | 251,414,970 |
| 2025-03-14 | $8.09 | $8.21 | $7.84 | $7.92 | $7.92 | 398,984,950 |
| 2025-03-13 | $7.90 | $7.98 | $7.78 | $7.91 | $7.91 | 328,851,810 |
| 2025-03-12 | $7.82 | $7.94 | $7.71 | $7.80 | $7.80 | 413,668,250 |
| 2025-03-11 | $7.65 | $7.73 | $7.48 | $7.70 | $7.70 | 495,890,780 |
| 2025-03-10 | $7.30 | $7.85 | $7.30 | $7.81 | $7.81 | 747,275,180 |
| 2025-03-07 | $7.09 | $7.30 | $7.08 | $7.19 | $7.19 | 303,825,150 |
| 2025-03-06 | $6.93 | $7.14 | $6.93 | $7.09 | $7.09 | 326,771,770 |
| 2025-03-05 | $6.80 | $6.88 | $6.73 | $6.84 | $6.84 | 132,434,480 |
| 2025-03-04 | $6.70 | $6.80 | $6.68 | $6.79 | $6.79 | 108,426,430 |
| 2025-03-03 | $6.64 | $6.80 | $6.64 | $6.74 | $6.74 | 146,751,090 |
| 2025-02-28 | $6.71 | $6.72 | $6.62 | $6.64 | $6.64 | 156,648,440 |
| 2025-02-27 | $6.83 | $6.84 | $6.70 | $6.76 | $6.76 | 162,942,740 |
| 2025-02-26 | $6.79 | $6.92 | $6.78 | $6.85 | $6.85 | 150,065,290 |
| 2025-02-25 | $6.89 | $6.90 | $6.75 | $6.77 | $6.77 | 179,981,980 |
| 2025-02-24 | $6.90 | $6.94 | $6.82 | $6.92 | $6.92 | 144,732,770 |
| 2025-02-20 | $6.94 | $6.96 | $6.88 | $6.93 | $6.93 | 126,877,430 |
| 2025-02-19 | $6.94 | $6.98 | $6.91 | $6.96 | $6.96 | 113,626,110 |
| 2025-02-18 | $7.04 | $7.06 | $6.92 | $6.94 | $6.94 | 148,351,090 |
| 2025-02-17 | $7.24 | $7.25 | $7.04 | $7.08 | $7.08 | 257,534,990 |
| 2025-02-14 | $7.26 | $7.34 | $7.22 | $7.32 | $7.32 | 166,885,730 |
| 2025-02-13 | $7.29 | $7.34 | $7.22 | $7.22 | $7.22 | 142,195,770 |
| 2025-02-12 | $7.39 | $7.40 | $7.21 | $7.29 | $7.29 | 197,525,570 |
| 2025-02-11 | $7.47 | $7.57 | $7.40 | $7.43 | $7.43 | 189,787,470 |
| 2025-02-10 | $7.33 | $7.60 | $7.31 | $7.49 | $7.49 | 354,101,240 |
| 2025-02-07 | $7.21 | $7.36 | $7.14 | $7.29 | $7.29 | 259,496,210 |
| 2025-02-06 | $7.28 | $7.30 | $7.19 | $7.23 | $7.23 | 157,277,910 |
| 2025-02-05 | $7.31 | $7.35 | $7.19 | $7.22 | $7.22 | 186,431,550 |
| 2025-01-27 | $7.29 | $7.34 | $7.24 | $7.24 | $7.24 | 100,347,410 |
| 2025-01-24 | $7.17 | $7.33 | $7.17 | $7.29 | $7.29 | 157,742,830 |
| 2025-01-23 | $7.22 | $7.40 | $7.12 | $7.14 | $7.14 | 286,761,900 |
| 2025-01-22 | $7.07 | $7.13 | $6.99 | $7.11 | $7.11 | 153,527,570 |
| 2025-01-21 | $7.09 | $7.10 | $6.98 | $7.07 | $7.07 | 107,121,950 |
| 2025-01-20 | $7.16 | $7.19 | $7.04 | $7.05 | $7.05 | 159,137,210 |
| 2025-01-17 | $7.09 | $7.20 | $7.05 | $7.16 | $7.16 | 159,925,690 |
| 2025-01-16 | $6.97 | $7.21 | $6.97 | $7.10 | $7.10 | 305,579,960 |
| 2025-01-15 | $7.01 | $7.05 | $6.81 | $6.90 | $6.90 | 198,950,740 |
| 2025-01-14 | $6.90 | $7.05 | $6.85 | $7.05 | $7.05 | 201,217,140 |
| 2025-01-13 | $6.89 | $7.06 | $6.86 | $6.94 | $6.94 | 175,740,900 |
| 2025-01-09 | $7.00 | $7.00 | $6.88 | $6.94 | $6.94 | 108,483,300 |
| 2025-01-08 | $7.04 | $7.04 | $6.86 | $6.95 | $6.95 | 162,436,660 |
| 2025-01-07 | $6.85 | $7.14 | $6.82 | $7.04 | $7.04 | 236,199,930 |
| 2025-01-06 | $6.80 | $6.92 | $6.62 | $6.81 | $6.81 | 204,092,390 |
| 2025-01-03 | $6.61 | $6.97 | $6.61 | $6.77 | $6.77 | 328,432,490 |
| 2025-01-02 | $6.66 | $6.75 | $6.55 | $6.58 | $6.58 | 184,609,150 |
| 2024-12-31 | $6.79 | $6.80 | $6.65 | $6.65 | $6.65 | 172,000,920 |
| 2024-12-30 | $6.83 | $6.87 | $6.77 | $6.81 | $6.81 | 136,304,110 |
| 2024-12-27 | $6.96 | $7.02 | $6.82 | $6.82 | $6.82 | 187,709,170 |
| 2024-12-26 | $6.88 | $7.00 | $6.86 | $6.95 | $6.95 | 93,620,840 |
| 2024-12-25 | $6.98 | $6.99 | $6.85 | $6.89 | $6.89 | 89,460,150 |
| 2024-12-24 | $6.91 | $6.99 | $6.87 | $6.99 | $6.99 | 126,061,370 |
| 2024-12-23 | $6.86 | $6.94 | $6.84 | $6.91 | $6.91 | 158,374,730 |
| 2024-12-20 | $6.99 | $7.02 | $6.82 | $6.85 | $6.85 | 177,910,310 |
| 2024-12-19 | $6.89 | $7.03 | $6.80 | $7.01 | $7.01 | 126,085,520 |
| 2024-12-18 | $7.10 | $7.13 | $6.98 | $6.99 | $6.99 | 154,700,780 |
| 2024-12-17 | $7.10 | $7.21 | $7.06 | $7.07 | $7.07 | 132,301,050 |
| 2024-12-16 | $7.18 | $7.22 | $7.10 | $7.13 | $7.13 | 140,905,800 |
| 2024-12-13 | $7.43 | $7.44 | $7.17 | $7.22 | $7.22 | 330,893,020 |
| 2024-12-12 | $7.48 | $7.52 | $7.43 | $7.50 | $7.50 | 139,072,170 |
| 2024-12-11 | $7.41 | $7.57 | $7.34 | $7.50 | $7.50 | 177,829,310 |
| 2024-12-10 | $7.58 | $7.68 | $7.38 | $7.40 | $7.40 | 200,059,100 |
| 2024-12-09 | $7.42 | $7.47 | $7.33 | $7.39 | $7.39 | 126,760,230 |
| 2024-12-06 | $7.36 | $7.42 | $7.33 | $7.42 | $7.42 | 130,936,740 |
| 2024-12-05 | $7.48 | $7.49 | $7.35 | $7.37 | $7.37 | 126,828,170 |
| 2024-12-04 | $7.52 | $7.60 | $7.45 | $7.52 | $7.52 | 130,746,300 |
| 2024-12-03 | $7.50 | $7.52 | $7.41 | $7.46 | $7.46 | 100,202,300 |
| 2024-12-02 | $7.40 | $7.56 | $7.38 | $7.48 | $7.48 | 177,359,540 |
| 2024-11-29 | $7.15 | $7.35 | $7.07 | $7.28 | $7.28 | 160,655,930 |
| 2024-11-28 | $7.25 | $7.29 | $7.13 | $7.15 | $7.15 | 114,098,300 |
| 2024-11-27 | $7.25 | $7.30 | $7.14 | $7.30 | $7.30 | 121,926,070 |
| 2024-11-26 | $7.25 | $7.39 | $7.24 | $7.29 | $7.29 | 68,724,480 |
| 2024-11-25 | $7.35 | $7.44 | $7.22 | $7.27 | $7.27 | 105,626,880 |
| 2024-11-22 | $7.58 | $7.61 | $7.32 | $7.32 | $7.32 | 132,481,960 |
| 2024-11-21 | $7.60 | $7.64 | $7.56 | $7.61 | $7.61 | 88,198,070 |
| 2024-11-20 | $7.65 | $7.66 | $7.56 | $7.61 | $7.61 | 100,900,380 |
| 2024-11-19 | $7.54 | $7.65 | $7.44 | $7.64 | $7.64 | 184,565,670 |
| 2024-11-18 | $7.42 | $7.58 | $7.33 | $7.40 | $7.40 | 171,623,610 |
| 2024-11-15 | $7.44 | $7.63 | $7.41 | $7.46 | $7.46 | 146,202,330 |
| 2024-11-14 | $7.61 | $7.63 | $7.43 | $7.44 | $7.44 | 201,144,860 |
| 2024-11-13 | $7.60 | $7.74 | $7.58 | $7.67 | $7.67 | 176,939,650 |
| 2024-11-12 | $7.83 | $7.98 | $7.61 | $7.68 | $7.68 | 313,169,660 |
| 2024-11-11 | $8.01 | $8.04 | $7.80 | $7.92 | $7.92 | 281,082,990 |
| 2024-11-08 | $8.28 | $8.41 | $8.09 | $8.10 | $8.10 | 264,970,080 |
| 2024-11-07 | $7.95 | $8.17 | $7.80 | $8.13 | $8.13 | 288,931,710 |
| 2024-11-06 | $8.21 | $8.38 | $8.12 | $8.20 | $8.20 | 292,064,450 |
| 2024-11-05 | $7.98 | $8.24 | $7.93 | $8.18 | $8.18 | 291,754,470 |
| 2024-11-04 | $8.03 | $8.10 | $7.85 | $8.00 | $8.00 | 249,825,630 |
| 2024-11-01 | $7.60 | $8.14 | $7.51 | $7.93 | $7.93 | 464,577,500 |
| 2024-10-31 | $7.75 | $7.75 | $7.58 | $7.60 | $7.60 | 187,129,510 |
| 2024-10-30 | $7.68 | $7.86 | $7.66 | $7.74 | $7.74 | 170,933,530 |
| 2024-10-29 | $7.92 | $7.96 | $7.63 | $7.66 | $7.66 | 306,016,320 |
| 2024-10-28 | $7.89 | $7.92 | $7.76 | $7.92 | $7.92 | 166,684,000 |
| 2024-10-25 | $8.01 | $8.02 | $7.88 | $7.92 | $7.92 | 167,114,720 |
| 2024-10-24 | $8.10 | $8.11 | $7.93 | $8.02 | $8.02 | 170,160,080 |
| 2024-10-23 | $8.26 | $8.30 | $8.06 | $8.20 | $8.20 | 225,517,660 |
| 2024-10-22 | $8.22 | $8.35 | $8.07 | $8.33 | $8.33 | 173,591,290 |
| 2024-10-21 | $8.11 | $8.44 | $8.05 | $8.32 | $8.32 | 319,543,560 |
| 2024-10-18 | $7.91 | $8.09 | $7.83 | $8.00 | $8.00 | 198,828,700 |
| 2024-10-17 | $8.08 | $8.11 | $7.86 | $7.88 | $7.88 | 120,758,200 |
| 2024-10-16 | $7.91 | $8.06 | $7.81 | $8.02 | $8.02 | 136,259,520 |
| 2024-10-15 | $8.30 | $8.30 | $8.00 | $8.01 | $8.01 | 215,078,690 |
| 2024-10-14 | $8.09 | $8.43 | $8.05 | $8.40 | $8.40 | 212,338,940 |
| 2024-10-11 | $8.25 | $8.25 | $7.98 | $8.05 | $8.05 | 143,021,610 |
| 2024-10-10 | $8.01 | $8.39 | $7.95 | $8.20 | $8.20 | 265,719,620 |
| 2024-10-09 | $8.38 | $8.38 | $7.85 | $7.93 | $7.93 | 335,596,410 |
| 2024-10-08 | $9.48 | $9.55 | $8.25 | $8.63 | $8.63 | 618,523,540 |
| 2024-09-30 | $8.65 | $8.89 | $8.22 | $8.70 | $8.70 | 499,140,950 |
| 2024-09-27 | $8.36 | $8.48 | $8.23 | $8.37 | $8.37 | 131,133,060 |
| 2024-09-26 | $7.79 | $8.12 | $7.69 | $8.12 | $8.12 | 175,216,420 |
| 2024-09-25 | $7.88 | $8.22 | $7.76 | $7.78 | $7.78 | 230,391,360 |
| 2024-09-24 | $7.48 | $7.76 | $7.44 | $7.68 | $7.68 | 188,664,490 |
| 2024-09-23 | $7.39 | $7.55 | $7.35 | $7.39 | $7.39 | 121,124,070 |
| 2024-09-20 | $7.20 | $7.48 | $7.15 | $7.44 | $7.44 | 208,721,470 |
| 2024-09-19 | $6.77 | $7.20 | $6.70 | $7.16 | $7.16 | 234,868,650 |
| 2024-09-18 | $6.62 | $6.79 | $6.58 | $6.74 | $6.74 | 162,277,360 |
| 2024-09-13 | $6.66 | $6.73 | $6.52 | $6.53 | $6.53 | 154,815,700 |
| 2024-09-12 | $6.60 | $6.63 | $6.53 | $6.57 | $6.57 | 108,688,460 |
| 2024-09-11 | $6.68 | $6.70 | $6.48 | $6.56 | $6.56 | 137,082,790 |
| 2024-09-10 | $6.76 | $6.79 | $6.63 | $6.72 | $6.72 | 69,202,730 |
| 2024-09-09 | $6.84 | $6.84 | $6.59 | $6.71 | $6.71 | 145,140,400 |
| 2024-09-06 | $6.97 | $7.02 | $6.91 | $6.91 | $6.91 | 57,347,200 |
| 2024-09-05 | $6.98 | $7.02 | $6.85 | $6.92 | $6.92 | 80,686,520 |
| 2024-09-04 | $7.09 | $7.09 | $6.86 | $6.94 | $6.94 | 176,641,060 |
| 2024-09-03 | $7.29 | $7.42 | $7.25 | $7.30 | $7.30 | 71,698,930 |
| 2024-09-02 | $7.40 | $7.44 | $7.19 | $7.30 | $7.30 | 107,539,620 |
| 2024-08-30 | $7.42 | $7.57 | $7.30 | $7.49 | $7.49 | 132,767,960 |
| 2024-08-29 | $7.29 | $7.50 | $7.25 | $7.42 | $7.42 | 77,284,240 |
| 2024-08-28 | $7.54 | $7.66 | $7.36 | $7.43 | $7.43 | 97,487,610 |
| 2024-08-27 | $7.63 | $7.68 | $7.43 | $7.54 | $7.54 | 97,853,660 |
| 2024-08-26 | $7.52 | $7.65 | $7.42 | $7.64 | $7.64 | 155,839,050 |
| 2024-08-23 | $7.38 | $7.48 | $7.36 | $7.42 | $7.42 | 56,958,530 |
| 2024-08-22 | $7.48 | $7.49 | $7.30 | $7.44 | $7.44 | 78,752,760 |
| 2024-08-21 | $7.40 | $7.45 | $7.33 | $7.43 | $7.43 | 50,283,770 |
| 2024-08-20 | $7.56 | $7.57 | $7.36 | $7.41 | $7.41 | 77,398,500 |
| 2024-08-19 | $7.48 | $7.62 | $7.44 | $7.51 | $7.51 | 115,633,710 |
| 2024-08-16 | $7.30 | $7.52 | $7.30 | $7.43 | $7.43 | 173,024,370 |
| 2024-08-15 | $7.08 | $7.27 | $7.02 | $7.23 | $7.23 | 113,364,910 |
| 2024-08-14 | $7.17 | $7.23 | $7.06 | $7.10 | $7.10 | 82,310,820 |
| 2024-08-13 | $7.18 | $7.22 | $7.07 | $7.18 | $7.18 | 85,546,330 |
| 2024-08-12 | $7.06 | $7.18 | $7.05 | $7.12 | $7.12 | 78,326,800 |
| 2024-08-09 | $7.02 | $7.16 | $7.02 | $7.06 | $7.06 | 119,481,790 |
| 2024-08-08 | $7.02 | $7.03 | $6.85 | $6.95 | $6.95 | 113,566,860 |
| 2024-08-07 | $6.98 | $7.17 | $6.90 | $7.09 | $7.09 | 102,401,690 |
| 2024-08-06 | $7.03 | $7.12 | $6.90 | $6.98 | $6.98 | 132,024,400 |
| 2024-08-05 | $7.11 | $7.24 | $7.01 | $7.03 | $7.03 | 156,512,080 |
| 2024-08-02 | $7.29 | $7.32 | $7.14 | $7.22 | $7.22 | 166,783,480 |
| 2024-08-01 | $7.64 | $7.70 | $7.49 | $7.52 | $7.52 | 125,994,400 |
| 2024-07-31 | $7.24 | $7.51 | $7.16 | $7.47 | $7.47 | 175,730,260 |
| 2024-07-30 | $7.31 | $7.31 | $7.07 | $7.16 | $7.16 | 127,468,130 |
| 2024-07-29 | $7.34 | $7.46 | $7.25 | $7.36 | $7.36 | 123,424,980 |
| 2024-07-26 | $7.08 | $7.39 | $7.08 | $7.27 | $7.27 | 188,923,110 |
| 2024-07-25 | $7.24 | $7.32 | $6.99 | $7.02 | $7.02 | 247,974,440 |
| 2024-07-24 | $7.55 | $7.57 | $7.34 | $7.43 | $7.43 | 185,215,720 |
| 2024-07-23 | $8.15 | $8.21 | $7.55 | $7.56 | $7.56 | 275,322,840 |
| 2024-07-22 | $8.30 | $8.35 | $8.05 | $8.13 | $8.13 | 167,048,900 |
| 2024-07-19 | $8.28 | $8.47 | $8.01 | $8.41 | $8.41 | 194,462,100 |
| 2024-07-18 | $8.47 | $8.67 | $8.39 | $8.62 | $8.62 | 136,136,900 |
| 2024-07-17 | $9.08 | $9.16 | $8.46 | $8.56 | $8.56 | 243,452,580 |
| 2024-07-16 | $9.05 | $9.21 | $8.99 | $9.17 | $9.17 | 120,144,240 |
| 2024-07-15 | $8.89 | $9.25 | $8.81 | $9.13 | $9.13 | 214,839,720 |
| 2024-07-12 | $9.00 | $9.07 | $8.63 | $8.76 | $8.76 | 200,344,880 |
| 2024-07-11 | $8.82 | $9.10 | $8.74 | $9.05 | $9.05 | 132,168,960 |
| 2024-07-10 | $9.04 | $9.09 | $8.74 | $8.78 | $8.78 | 144,345,010 |
| 2024-07-09 | $8.92 | $9.11 | $8.83 | $9.09 | $9.09 | 132,743,710 |
| 2024-07-08 | $8.98 | $9.05 | $8.87 | $8.92 | $8.92 | 138,453,280 |
| 2024-07-05 | $8.86 | $9.13 | $8.80 | $9.09 | $9.09 | 172,436,030 |
| 2024-07-04 | $8.85 | $8.96 | $8.77 | $8.82 | $8.82 | 186,143,250 |
| 2024-07-03 | $8.56 | $8.63 | $8.47 | $8.63 | $8.63 | 89,587,120 |
| 2024-07-02 | $8.66 | $8.73 | $8.43 | $8.54 | $8.54 | 108,995,200 |
| 2024-07-01 | $8.48 | $8.68 | $8.42 | $8.66 | $8.66 | 126,167,620 |
| 2024-06-28 | $8.16 | $8.57 | $8.15 | $8.50 | $8.50 | 167,482,480 |
| 2024-06-27 | $8.26 | $8.30 | $8.02 | $8.19 | $8.19 | 118,937,110 |
| 2024-06-26 | $8.26 | $8.34 | $8.09 | $8.30 | $8.30 | 120,544,980 |
| 2024-06-25 | $8.29 | $8.45 | $8.22 | $8.33 | $8.33 | 106,708,250 |
| 2024-06-24 | $8.16 | $8.35 | $8.10 | $8.25 | $8.25 | 98,791,920 |
| 2024-06-21 | $8.55 | $8.60 | $8.30 | $8.33 | $8.33 | 118,205,620 |
| 2024-06-20 | $8.50 | $8.63 | $8.38 | $8.45 | $8.45 | 151,781,450 |
| 2024-06-19 | $8.19 | $8.53 | $8.17 | $8.40 | $8.40 | 175,024,590 |
| 2024-06-18 | $8.23 | $8.27 | $8.05 | $8.14 | $8.14 | 108,964,610 |
| 2024-06-17 | $8.20 | $8.37 | $8.06 | $8.19 | $8.19 | 118,526,790 |
| 2024-06-14 | $8.03 | $8.31 | $7.96 | $8.28 | $8.28 | 136,116,370 |
| 2024-06-13 | $8.20 | $8.31 | $8.01 | $8.10 | $8.10 | 135,102,950 |
| 2024-06-12 | $8.13 | $8.33 | $8.10 | $8.25 | $8.25 | 111,603,800 |
| 2024-06-11 | $8.19 | $8.27 | $8.06 | $8.13 | $8.13 | 169,286,240 |
| 2024-06-07 | $8.36 | $8.48 | $8.24 | $8.41 | $8.41 | 174,403,330 |
| 2024-06-06 | $8.15 | $8.42 | $8.12 | $8.27 | $8.27 | 207,279,580 |
| 2024-06-05 | $8.20 | $8.23 | $8.01 | $8.03 | $8.03 | 221,866,500 |
| 2024-06-04 | $8.25 | $8.57 | $8.15 | $8.40 | $8.40 | 179,985,820 |
| 2024-06-03 | $8.33 | $8.43 | $8.08 | $8.17 | $8.17 | 175,293,290 |
| 2024-05-31 | $8.32 | $8.45 | $8.21 | $8.34 | $8.34 | 147,544,170 |
| 2024-05-30 | $8.70 | $8.74 | $8.29 | $8.34 | $8.34 | 188,322,300 |
| 2024-05-29 | $8.50 | $8.88 | $8.48 | $8.76 | $8.76 | 175,097,940 |
| 2024-05-28 | $8.55 | $8.75 | $8.52 | $8.54 | $8.54 | 182,115,050 |
| 2024-05-27 | $8.15 | $8.58 | $8.15 | $8.54 | $8.54 | 233,939,360 |
| 2024-05-24 | $8.15 | $8.29 | $8.11 | $8.18 | $8.18 | 153,473,320 |
| 2024-05-23 | $8.00 | $8.29 | $7.88 | $8.17 | $8.17 | 264,844,160 |
| 2024-05-22 | $8.41 | $8.50 | $8.15 | $8.21 | $8.21 | 283,605,930 |
| 2024-05-21 | $8.92 | $8.98 | $8.35 | $8.42 | $8.42 | 375,591,140 |
| 2024-05-20 | $8.95 | $9.15 | $8.58 | $8.94 | $8.94 | 458,580,360 |
| 2024-05-17 | $8.80 | $8.81 | $8.39 | $8.69 | $8.69 | 372,773,040 |
| 2024-05-16 | $9.24 | $9.33 | $8.57 | $8.67 | $8.67 | 488,232,120 |
| 2024-05-15 | $9.39 | $9.45 | $9.08 | $9.13 | $9.13 | 215,375,300 |
| 2024-05-14 | $9.35 | $9.58 | $9.33 | $9.46 | $9.46 | 233,204,800 |
| 2024-05-13 | $9.06 | $9.34 | $8.98 | $9.26 | $9.26 | 172,833,870 |
| 2024-05-10 | $9.17 | $9.25 | $8.90 | $9.20 | $9.20 | 203,676,320 |
| 2024-05-09 | $8.79 | $9.13 | $8.75 | $9.04 | $9.04 | 194,546,620 |
| 2024-05-08 | $8.76 | $8.99 | $8.60 | $8.83 | $8.83 | 190,674,440 |
| 2024-05-07 | $8.87 | $9.15 | $8.79 | $8.83 | $8.83 | 239,033,160 |
| 2024-05-06 | $8.78 | $8.85 | $8.50 | $8.83 | $8.83 | 313,827,520 |
| 2024-04-30 | $9.10 | $9.23 | $8.81 | $8.98 | $8.98 | 276,173,720 |
| 2024-04-29 | $9.14 | $9.22 | $8.82 | $9.01 | $9.01 | 271,958,700 |
| 2024-04-26 | $8.97 | $9.37 | $8.87 | $9.28 | $9.28 | 287,525,940 |
| 2024-04-25 | $8.77 | $8.88 | $8.66 | $8.87 | $8.87 | 152,207,830 |
| 2024-04-24 | $8.56 | $8.88 | $8.56 | $8.85 | $8.85 | 211,443,230 |
| 2024-04-23 | $9.00 | $9.06 | $8.56 | $8.60 | $8.60 | 373,832,550 |
| 2024-04-22 | $9.63 | $9.87 | $9.15 | $9.19 | $9.19 | 236,543,350 |
| 2024-04-19 | $9.47 | $9.82 | $9.30 | $9.48 | $9.48 | 226,958,640 |
| 2024-04-18 | $8.97 | $9.47 | $8.89 | $9.47 | $9.47 | 253,814,380 |
| 2024-04-17 | $8.80 | $9.05 | $8.62 | $9.04 | $9.04 | 219,150,450 |
| 2024-04-16 | $9.08 | $9.36 | $8.77 | $8.85 | $8.85 | 241,153,760 |
| 2024-04-15 | $8.79 | $9.17 | $8.64 | $9.16 | $9.16 | 224,342,390 |
| 2024-04-12 | $8.70 | $9.08 | $8.64 | $8.96 | $8.96 | 241,040,950 |
| 2024-04-11 | $8.50 | $9.07 | $8.45 | $8.70 | $8.70 | 260,258,870 |
| 2024-04-10 | $8.54 | $8.85 | $8.48 | $8.74 | $8.74 | 241,845,980 |
| 2024-04-09 | $8.66 | $8.76 | $8.40 | $8.48 | $8.48 | 243,920,180 |
| 2024-04-08 | $8.75 | $9.15 | $8.46 | $8.64 | $8.64 | 400,144,740 |
| 2024-04-03 | $8.41 | $8.80 | $8.41 | $8.74 | $8.74 | 300,723,880 |
| 2024-04-02 | $8.22 | $8.45 | $8.20 | $8.34 | $8.34 | 175,102,520 |
| 2024-04-01 | $8.50 | $8.61 | $8.12 | $8.25 | $8.25 | 250,429,590 |
| 2024-03-29 | $8.23 | $8.45 | $8.12 | $8.32 | $8.32 | 232,538,160 |
| 2024-03-28 | $7.85 | $8.28 | $7.81 | $8.17 | $8.17 | 205,676,590 |
| 2024-03-27 | $7.74 | $8.05 | $7.69 | $7.89 | $7.89 | 218,095,680 |
| 2024-03-26 | $7.84 | $7.98 | $7.67 | $7.78 | $7.78 | 181,115,820 |
| 2024-03-25 | $7.61 | $7.98 | $7.58 | $7.82 | $7.82 | 256,779,430 |
| 2024-03-22 | $7.62 | $7.65 | $7.40 | $7.48 | $7.48 | 182,397,000 |
| 2024-03-21 | $7.76 | $7.83 | $7.64 | $7.74 | $7.74 | 187,498,140 |
| 2024-03-20 | $7.59 | $7.76 | $7.45 | $7.59 | $7.59 | 218,261,410 |
| 2024-03-19 | $7.75 | $7.91 | $7.65 | $7.69 | $7.69 | 214,742,380 |
| 2024-03-18 | $7.77 | $7.97 | $7.55 | $7.82 | $7.82 | 313,895,300 |
| 2024-03-15 | $7.19 | $7.75 | $7.11 | $7.74 | $7.74 | 298,426,520 |
| 2024-03-14 | $7.14 | $7.35 | $7.07 | $7.19 | $7.19 | 298,252,890 |
| 2024-03-13 | $6.60 | $6.95 | $6.56 | $6.80 | $6.80 | 336,433,280 |
| 2024-03-12 | $6.75 | $6.75 | $6.35 | $6.40 | $6.40 | 188,338,250 |
| 2024-03-11 | $6.72 | $6.84 | $6.65 | $6.77 | $6.77 | 128,603,700 |
| 2024-03-08 | $6.75 | $6.81 | $6.59 | $6.75 | $6.75 | 132,833,560 |
| 2024-03-07 | $6.37 | $6.83 | $6.37 | $6.62 | $6.62 | 199,225,960 |
| 2024-03-06 | $6.33 | $6.45 | $6.28 | $6.36 | $6.36 | 97,088,850 |
| 2024-03-05 | $6.28 | $6.37 | $6.26 | $6.34 | $6.34 | 108,749,030 |
| 2024-03-04 | $6.29 | $6.36 | $6.24 | $6.28 | $6.28 | 107,240,360 |
| 2024-03-01 | $6.14 | $6.27 | $6.11 | $6.23 | $6.23 | 96,091,360 |
| 2024-02-29 | $5.98 | $6.16 | $5.97 | $6.15 | $6.15 | 106,471,280 |
| 2024-02-28 | $6.12 | $6.13 | $6.01 | $6.01 | $6.01 | 127,251,860 |
| 2024-02-27 | $6.10 | $6.19 | $6.05 | $6.12 | $6.12 | 128,353,370 |
| 2024-02-26 | $6.32 | $6.41 | $6.12 | $6.13 | $6.13 | 119,735,120 |
| 2024-02-23 | $6.14 | $6.38 | $6.09 | $6.35 | $6.35 | 150,005,210 |
| 2024-02-22 | $5.98 | $6.15 | $5.95 | $6.14 | $6.14 | 109,253,640 |
| 2024-02-21 | $5.99 | $6.12 | $5.98 | $6.00 | $6.00 | 97,717,220 |
| 2024-02-20 | $5.94 | $6.11 | $5.86 | $6.03 | $6.03 | 127,024,400 |
| 2024-02-19 | $5.69 | $5.99 | $5.65 | $5.97 | $5.97 | 177,275,440 |
| 2024-02-08 | $5.59 | $5.68 | $5.54 | $5.68 | $5.68 | 142,160,660 |
| 2024-02-07 | $5.60 | $5.65 | $5.51 | $5.57 | $5.57 | 143,694,070 |
| 2024-02-06 | $5.43 | $5.62 | $5.43 | $5.59 | $5.59 | 114,029,660 |
| 2024-02-05 | $5.38 | $5.53 | $5.31 | $5.47 | $5.47 | 149,376,030 |
| 2024-02-02 | $5.47 | $5.57 | $5.24 | $5.43 | $5.43 | 127,690,420 |
| 2024-02-01 | $5.34 | $5.52 | $5.32 | $5.47 | $5.47 | 105,424,020 |
| 2024-01-31 | $5.40 | $5.48 | $5.34 | $5.37 | $5.37 | 93,179,100 |
| 2024-01-30 | $5.44 | $5.53 | $5.41 | $5.43 | $5.43 | 86,226,010 |
| 2024-01-29 | $5.49 | $5.54 | $5.44 | $5.48 | $5.48 | 91,574,800 |
| 2024-01-26 | $5.42 | $5.58 | $5.38 | $5.50 | $5.50 | 171,605,320 |
| 2024-01-25 | $5.25 | $5.43 | $5.20 | $5.42 | $5.42 | 129,202,910 |
| 2024-01-24 | $5.11 | $5.25 | $5.07 | $5.22 | $5.22 | 106,844,910 |
| 2024-01-23 | $5.00 | $5.13 | $4.90 | $5.09 | $5.09 | 89,433,640 |
| 2024-01-22 | $5.18 | $5.19 | $4.97 | $5.02 | $5.02 | 112,419,420 |
| 2024-01-19 | $5.21 | $5.22 | $5.13 | $5.19 | $5.19 | 91,823,360 |
| 2024-01-18 | $5.19 | $5.29 | $5.06 | $5.24 | $5.24 | 145,749,080 |
| 2024-01-17 | $5.37 | $5.39 | $5.23 | $5.23 | $5.23 | 83,154,910 |
| 2024-01-16 | $5.33 | $5.44 | $5.32 | $5.35 | $5.35 | 113,060,540 |
| 2024-01-15 | $5.30 | $5.36 | $5.24 | $5.34 | $5.34 | 94,055,360 |
| 2024-01-12 | $5.27 | $5.35 | $5.24 | $5.32 | $5.32 | 88,511,960 |
| 2024-01-11 | $5.30 | $5.32 | $5.26 | $5.29 | $5.29 | 90,585,420 |
| 2024-01-10 | $5.32 | $5.40 | $5.28 | $5.29 | $5.29 | 99,681,330 |
| 2024-01-09 | $5.30 | $5.38 | $5.23 | $5.35 | $5.35 | 140,940,260 |
| 2024-01-08 | $5.32 | $5.42 | $5.25 | $5.32 | $5.32 | 172,496,680 |
| 2024-01-05 | $5.30 | $5.44 | $5.23 | $5.27 | $5.27 | 190,577,620 |
| 2024-01-04 | $5.23 | $5.28 | $5.16 | $5.20 | $5.20 | 97,638,560 |
| 2024-01-03 | $5.28 | $5.28 | $5.21 | $5.25 | $5.25 | 96,315,780 |
| 2024-01-02 | $5.21 | $5.35 | $5.20 | $5.29 | $5.29 | 129,976,160 |
| 2024-01-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-12-29 | $5.13 | $5.22 | $5.13 | $5.20 | $5.20 | 98,730,270 |
| 2023-12-28 | $5.11 | $5.25 | $5.10 | $5.16 | $5.16 | 163,415,380 |
| 2023-12-27 | $4.91 | $5.12 | $4.91 | $5.08 | $5.08 | 151,966,600 |
| 2023-12-26 | $4.93 | $4.94 | $4.89 | $4.92 | $4.92 | 56,692,340 |
| 2023-12-25 | $4.90 | $4.95 | $4.87 | $4.93 | $4.93 | 76,115,680 |
| 2023-12-22 | $4.84 | $4.97 | $4.80 | $4.90 | $4.90 | 121,004,620 |
| 2023-12-21 | $4.68 | $4.85 | $4.65 | $4.84 | $4.84 | 119,971,820 |
| 2023-12-20 | $4.70 | $4.78 | $4.69 | $4.71 | $4.71 | 113,138,000 |
| 2023-12-19 | $4.66 | $4.70 | $4.61 | $4.68 | $4.68 | 65,434,930 |
| 2023-12-18 | $4.74 | $4.76 | $4.64 | $4.66 | $4.66 | 85,424,640 |
| 2023-12-15 | $4.76 | $4.85 | $4.75 | $4.77 | $4.77 | 129,866,970 |
| 2023-12-14 | $4.77 | $4.80 | $4.71 | $4.71 | $4.71 | 89,086,330 |
| 2023-12-13 | $4.81 | $4.83 | $4.71 | $4.72 | $4.72 | 109,200,710 |
| 2023-12-12 | $4.84 | $4.86 | $4.76 | $4.84 | $4.84 | 118,973,900 |
| 2023-12-11 | $4.88 | $4.90 | $4.78 | $4.86 | $4.86 | 144,481,490 |
| 2023-12-08 | $4.97 | $4.99 | $4.89 | $4.90 | $4.90 | 80,208,860 |
| 2023-12-07 | $5.02 | $5.03 | $4.92 | $4.95 | $4.95 | 85,553,530 |
| 2023-12-06 | $4.92 | $5.07 | $4.91 | $5.02 | $5.02 | 107,714,250 |
| 2023-12-05 | $5.03 | $5.12 | $4.90 | $4.94 | $4.94 | 200,452,930 |
| 2023-12-04 | $5.34 | $5.45 | $5.16 | $5.17 | $5.17 | 248,721,430 |
| 2023-12-01 | $5.21 | $5.29 | $5.20 | $5.28 | $5.28 | 79,015,640 |
| 2023-11-30 | $5.24 | $5.24 | $5.18 | $5.21 | $5.21 | 51,613,720 |
| 2023-11-29 | $5.27 | $5.31 | $5.23 | $5.25 | $5.25 | 59,282,610 |
| 2023-11-28 | $5.26 | $5.26 | $5.19 | $5.25 | $5.25 | 58,444,620 |
| 2023-11-27 | $5.26 | $5.28 | $5.20 | $5.25 | $5.25 | 58,393,880 |
| 2023-11-24 | $5.31 | $5.33 | $5.25 | $5.28 | $5.28 | 46,957,480 |
| 2023-11-23 | $5.29 | $5.33 | $5.25 | $5.32 | $5.32 | 49,929,610 |
| 2023-11-22 | $5.36 | $5.40 | $5.30 | $5.30 | $5.30 | 67,089,300 |
| 2023-11-21 | $5.34 | $5.48 | $5.33 | $5.36 | $5.36 | 141,509,760 |
| 2023-11-20 | $5.24 | $5.30 | $5.19 | $5.30 | $5.30 | 71,981,030 |
| 2023-11-17 | $5.26 | $5.26 | $5.20 | $5.25 | $5.25 | 49,686,500 |
| 2023-11-16 | $5.36 | $5.36 | $5.24 | $5.26 | $5.26 | 78,478,810 |
| 2023-11-15 | $5.27 | $5.38 | $5.26 | $5.37 | $5.37 | 159,687,250 |
| 2023-11-14 | $5.23 | $5.25 | $5.17 | $5.22 | $5.22 | 69,463,630 |
| 2023-11-13 | $5.17 | $5.24 | $5.15 | $5.23 | $5.23 | 81,269,720 |
| 2023-11-10 | $5.18 | $5.18 | $5.12 | $5.15 | $5.15 | 68,403,390 |
| 2023-11-09 | $5.14 | $5.22 | $5.12 | $5.20 | $5.20 | 103,142,620 |
| 2023-11-08 | $5.25 | $5.26 | $5.15 | $5.18 | $5.18 | 118,961,910 |
| 2023-11-07 | $5.31 | $5.31 | $5.23 | $5.27 | $5.27 | 95,329,730 |
| 2023-11-06 | $5.43 | $5.48 | $5.27 | $5.31 | $5.31 | 179,804,290 |
| 2023-11-03 | $5.40 | $5.47 | $5.39 | $5.41 | $5.41 | 69,350,740 |
| 2023-11-02 | $5.46 | $5.53 | $5.37 | $5.37 | $5.37 | 69,415,550 |
| 2023-11-01 | $5.53 | $5.54 | $5.43 | $5.43 | $5.43 | 78,744,630 |
| 2023-10-31 | $5.60 | $5.60 | $5.47 | $5.54 | $5.54 | 83,881,760 |
| 2023-10-30 | $5.47 | $5.66 | $5.44 | $5.62 | $5.62 | 155,464,020 |
| 2023-10-27 | $5.34 | $5.46 | $5.26 | $5.43 | $5.43 | 94,630,250 |
| 2023-10-26 | $5.30 | $5.37 | $5.24 | $5.35 | $5.35 | 81,040,770 |
| 2023-10-25 | $5.47 | $5.50 | $5.34 | $5.34 | $5.34 | 100,426,250 |
| 2023-10-24 | $5.20 | $5.33 | $5.20 | $5.31 | $5.31 | 107,384,990 |
| 2023-10-23 | $5.36 | $5.36 | $5.11 | $5.15 | $5.15 | 107,268,830 |
| 2023-10-20 | $5.50 | $5.55 | $5.35 | $5.38 | $5.38 | 111,611,120 |
| 2023-10-19 | $5.58 | $5.60 | $5.51 | $5.52 | $5.52 | 65,744,370 |
| 2023-10-18 | $5.75 | $5.75 | $5.61 | $5.62 | $5.62 | 74,862,750 |
| 2023-10-17 | $5.78 | $5.81 | $5.73 | $5.74 | $5.74 | 56,937,240 |
| 2023-10-16 | $5.79 | $5.83 | $5.76 | $5.78 | $5.78 | 55,092,830 |
| 2023-10-13 | $5.87 | $5.87 | $5.77 | $5.78 | $5.78 | 57,296,190 |
| 2023-10-12 | $5.87 | $5.97 | $5.87 | $5.91 | $5.91 | 74,411,230 |
| 2023-10-11 | $5.92 | $5.93 | $5.81 | $5.84 | $5.84 | 76,237,660 |
| 2023-10-10 | $5.98 | $6.00 | $5.87 | $5.89 | $5.89 | 58,019,500 |
| 2023-10-09 | $5.88 | $5.99 | $5.78 | $5.98 | $5.98 | 78,141,060 |
| 2023-09-28 | $6.01 | $6.05 | $5.85 | $5.91 | $5.91 | 98,714,030 |
| 2023-09-27 | $6.07 | $6.09 | $5.97 | $6.01 | $6.01 | 84,682,000 |
| 2023-09-26 | $6.09 | $6.16 | $6.05 | $6.08 | $6.08 | 44,899,100 |
| 2023-09-25 | $6.10 | $6.13 | $6.06 | $6.08 | $6.08 | 50,229,810 |
| 2023-09-22 | $6.08 | $6.15 | $6.04 | $6.09 | $6.09 | 96,707,920 |
| 2023-09-21 | $6.19 | $6.23 | $6.11 | $6.14 | $6.14 | 71,167,570 |
| 2023-09-20 | $6.27 | $6.30 | $6.21 | $6.23 | $6.23 | 45,180,510 |
| 2023-09-19 | $6.23 | $6.31 | $6.19 | $6.30 | $6.30 | 71,675,880 |
| 2023-09-18 | $6.35 | $6.38 | $6.19 | $6.25 | $6.25 | 86,258,060 |
| 2023-09-15 | $6.38 | $6.44 | $6.29 | $6.35 | $6.35 | 153,355,940 |
| 2023-09-14 | $6.18 | $6.28 | $6.15 | $6.26 | $6.26 | 107,123,390 |
| 2023-09-13 | $6.17 | $6.20 | $6.09 | $6.15 | $6.15 | 58,885,200 |
| 2023-09-12 | $6.22 | $6.29 | $6.16 | $6.17 | $6.17 | 69,256,750 |
| 2023-09-11 | $6.10 | $6.25 | $6.09 | $6.19 | $6.19 | 90,831,840 |
| 2023-09-08 | $6.14 | $6.15 | $6.07 | $6.08 | $6.08 | 38,085,830 |
| 2023-09-07 | $6.26 | $6.28 | $6.14 | $6.16 | $6.16 | 76,994,700 |
| 2023-09-06 | $6.30 | $6.35 | $6.13 | $6.25 | $6.25 | 127,751,700 |
| 2023-09-05 | $6.15 | $6.20 | $6.09 | $6.18 | $6.18 | 77,982,800 |
| 2023-09-04 | $6.10 | $6.23 | $6.06 | $6.17 | $6.17 | 189,321,540 |
| 2023-09-01 | $5.74 | $6.04 | $5.74 | $5.94 | $5.94 | 132,265,510 |
| 2023-08-31 | $5.79 | $5.86 | $5.72 | $5.73 | $5.73 | 59,730,050 |
| 2023-08-30 | $5.79 | $5.86 | $5.76 | $5.78 | $5.78 | 81,948,440 |
| 2023-08-29 | $5.76 | $5.84 | $5.63 | $5.77 | $5.77 | 112,462,980 |
| 2023-08-28 | $6.05 | $6.09 | $5.70 | $5.73 | $5.73 | 142,741,800 |
| 2023-08-25 | $5.80 | $5.87 | $5.75 | $5.80 | $5.80 | 86,689,700 |
| 2023-08-24 | $5.78 | $5.95 | $5.77 | $5.85 | $5.85 | 110,831,200 |
| 2023-08-23 | $5.83 | $5.83 | $5.69 | $5.69 | $5.69 | 86,142,880 |
| 2023-08-22 | $5.69 | $5.88 | $5.68 | $5.82 | $5.82 | 113,643,120 |
| 2023-08-21 | $5.66 | $5.74 | $5.63 | $5.64 | $5.64 | 54,594,630 |
| 2023-08-18 | $5.84 | $5.84 | $5.67 | $5.67 | $5.67 | 53,426,460 |
| 2023-08-17 | $5.73 | $5.80 | $5.67 | $5.80 | $5.80 | 64,707,260 |
| 2023-08-16 | $5.76 | $5.86 | $5.76 | $5.79 | $5.79 | 41,325,250 |
| 2023-08-15 | $5.88 | $5.92 | $5.74 | $5.84 | $5.84 | 62,176,460 |
| 2023-08-14 | $5.88 | $5.91 | $5.77 | $5.87 | $5.87 | 82,969,810 |
| 2023-08-11 | $6.09 | $6.13 | $5.92 | $5.95 | $5.95 | 91,154,930 |
| 2023-08-10 | $6.12 | $6.16 | $6.05 | $6.09 | $6.09 | 52,436,220 |
| 2023-08-09 | $6.09 | $6.15 | $6.08 | $6.13 | $6.13 | 43,658,380 |
| 2023-08-08 | $6.11 | $6.19 | $6.02 | $6.14 | $6.14 | 81,744,660 |
| 2023-08-07 | $6.09 | $6.13 | $6.03 | $6.11 | $6.11 | 50,832,630 |
| 2023-08-04 | $6.19 | $6.31 | $6.07 | $6.10 | $6.10 | 128,975,370 |
| 2023-08-03 | $6.10 | $6.14 | $6.03 | $6.10 | $6.10 | 107,166,150 |
| 2023-08-02 | $6.21 | $6.23 | $6.13 | $6.16 | $6.16 | 79,832,420 |
| 2023-08-01 | $6.29 | $6.48 | $6.21 | $6.25 | $6.25 | 174,587,100 |
| 2023-07-31 | $6.12 | $6.28 | $6.08 | $6.17 | $6.17 | 157,418,280 |
| 2023-07-28 | $5.87 | $6.04 | $5.84 | $6.03 | $6.03 | 100,883,640 |
| 2023-07-27 | $6.03 | $6.04 | $5.91 | $5.92 | $5.92 | 76,854,830 |
| 2023-07-26 | $6.01 | $6.08 | $5.95 | $6.03 | $6.03 | 85,982,780 |
| 2023-07-25 | $5.88 | $6.15 | $5.88 | $5.98 | $5.98 | 147,093,910 |
| 2023-07-24 | $5.83 | $5.84 | $5.73 | $5.75 | $5.75 | 57,231,420 |
| 2023-07-21 | $5.85 | $5.89 | $5.75 | $5.81 | $5.81 | 74,056,390 |
| 2023-07-20 | $5.85 | $5.94 | $5.81 | $5.85 | $5.85 | 120,384,140 |
| 2023-07-19 | $5.86 | $5.91 | $5.79 | $5.85 | $5.85 | 133,444,100 |
| 2023-07-18 | $5.74 | $5.81 | $5.71 | $5.75 | $5.75 | 70,198,500 |
| 2023-07-17 | $5.69 | $5.88 | $5.63 | $5.76 | $5.76 | 116,316,790 |
| 2023-07-14 | $5.88 | $5.97 | $5.81 | $5.84 | $5.84 | 138,070,990 |
| 2023-07-13 | $5.63 | $5.85 | $5.61 | $5.80 | $5.80 | 232,719,090 |
| 2023-07-12 | $5.53 | $5.58 | $5.50 | $5.52 | $5.52 | 87,511,860 |
| 2023-07-11 | $5.47 | $5.54 | $5.41 | $5.53 | $5.53 | 75,914,490 |
| 2023-07-10 | $5.43 | $5.51 | $5.42 | $5.47 | $5.47 | 68,901,290 |
| 2023-07-07 | $5.42 | $5.44 | $5.33 | $5.40 | $5.40 | 70,718,940 |
| 2023-07-06 | $5.60 | $5.61 | $5.48 | $5.51 | $5.43 | 84,257,620 |
| 2023-07-05 | $5.50 | $5.66 | $5.49 | $5.60 | $5.52 | 126,017,710 |
| 2023-07-04 | $5.59 | $5.67 | $5.48 | $5.53 | $5.45 | 79,646,000 |
| 2023-07-03 | $5.37 | $5.57 | $5.35 | $5.56 | $5.48 | 153,349,670 |
| 2023-06-30 | $5.29 | $5.38 | $5.28 | $5.33 | $5.33 | 56,449,980 |
| 2023-06-29 | $5.36 | $5.39 | $5.30 | $5.31 | $5.31 | 77,866,880 |
| 2023-06-28 | $5.36 | $5.42 | $5.31 | $5.37 | $5.37 | 69,543,430 |
| 2023-06-27 | $5.25 | $5.42 | $5.18 | $5.38 | $5.38 | 109,352,160 |
| 2023-06-26 | $5.32 | $5.37 | $5.22 | $5.26 | $5.26 | 61,122,310 |
| 2023-06-21 | $5.50 | $5.53 | $5.33 | $5.34 | $5.34 | 105,839,590 |
| 2023-06-20 | $5.49 | $5.57 | $5.44 | $5.52 | $5.52 | 81,937,500 |
| 2023-06-19 | $5.65 | $5.67 | $5.45 | $5.49 | $5.49 | 138,185,560 |
| 2023-06-16 | $5.58 | $5.67 | $5.54 | $5.66 | $5.66 | 144,411,190 |
| 2023-06-15 | $5.49 | $5.60 | $5.38 | $5.58 | $5.58 | 163,493,340 |
| 2023-06-14 | $5.44 | $5.63 | $5.43 | $5.51 | $5.51 | 227,843,800 |
| 2023-06-13 | $5.37 | $5.38 | $5.33 | $5.37 | $5.37 | 51,938,530 |
| 2023-06-12 | $5.40 | $5.41 | $5.30 | $5.39 | $5.39 | 92,156,520 |
| 2023-06-09 | $5.45 | $5.46 | $5.39 | $5.40 | $5.40 | 67,805,150 |
| 2023-06-08 | $5.37 | $5.47 | $5.36 | $5.41 | $5.41 | 51,736,990 |
| 2023-06-07 | $5.40 | $5.49 | $5.34 | $5.39 | $5.39 | 62,668,940 |
| 2023-06-06 | $5.46 | $5.53 | $5.37 | $5.38 | $5.38 | 90,122,990 |
| 2023-06-05 | $5.47 | $5.48 | $5.39 | $5.44 | $5.44 | 68,290,060 |
| 2023-06-02 | $5.33 | $5.49 | $5.33 | $5.47 | $5.47 | 153,850,760 |
| 2023-06-01 | $5.24 | $5.35 | $5.17 | $5.29 | $5.29 | 96,922,330 |
| 2023-05-31 | $5.23 | $5.25 | $5.17 | $5.24 | $5.24 | 60,922,150 |
| 2023-05-30 | $5.27 | $5.28 | $5.17 | $5.25 | $5.25 | 49,353,800 |
| 2023-05-29 | $5.28 | $5.30 | $5.22 | $5.25 | $5.25 | 49,279,450 |
| 2023-05-26 | $5.17 | $5.25 | $5.13 | $5.25 | $5.25 | 49,755,100 |
| 2023-05-25 | $5.20 | $5.22 | $5.10 | $5.16 | $5.16 | 81,432,800 |
| 2023-05-24 | $5.21 | $5.31 | $5.16 | $5.25 | $5.25 | 70,000,580 |
| 2023-05-23 | $5.33 | $5.35 | $5.24 | $5.24 | $5.24 | 78,371,810 |
| 2023-05-22 | $5.34 | $5.38 | $5.30 | $5.35 | $5.35 | 59,397,400 |
| 2023-05-19 | $5.35 | $5.37 | $5.29 | $5.34 | $5.34 | 70,738,400 |
| 2023-05-18 | $5.44 | $5.49 | $5.37 | $5.40 | $5.40 | 74,783,150 |
| 2023-05-17 | $5.35 | $5.41 | $5.31 | $5.35 | $5.35 | 84,996,570 |
| 2023-05-16 | $5.46 | $5.49 | $5.40 | $5.42 | $5.42 | 69,270,070 |
| 2023-05-15 | $5.29 | $5.49 | $5.29 | $5.46 | $5.46 | 115,223,010 |
| 2023-05-12 | $5.57 | $5.58 | $5.26 | $5.30 | $5.30 | 285,850,410 |
| 2023-05-11 | $5.79 | $5.81 | $5.63 | $5.66 | $5.66 | 143,391,050 |
| 2023-05-10 | $5.85 | $5.92 | $5.78 | $5.81 | $5.81 | 106,391,330 |
| 2023-05-09 | $5.86 | $6.04 | $5.84 | $5.86 | $5.86 | 167,395,710 |
| 2023-05-08 | $5.70 | $6.02 | $5.68 | $5.85 | $5.85 | 215,692,250 |
| 2023-05-05 | $5.71 | $5.80 | $5.59 | $5.62 | $5.62 | 164,903,820 |
| 2023-05-04 | $5.88 | $5.88 | $5.66 | $5.70 | $5.70 | 280,601,110 |
| 2023-05-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-05-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-04-28 | $5.92 | $6.05 | $5.91 | $5.96 | $5.96 | 170,164,300 |
| 2023-04-27 | $6.02 | $6.03 | $5.82 | $5.89 | $5.89 | 175,998,700 |
| 2023-04-26 | $6.11 | $6.17 | $6.00 | $6.07 | $6.07 | 151,302,640 |
| 2023-04-25 | $6.31 | $6.37 | $6.08 | $6.18 | $6.18 | 147,623,700 |
| 2023-04-24 | $6.57 | $6.58 | $6.20 | $6.26 | $6.26 | 234,596,620 |
| 2023-04-21 | $6.78 | $6.82 | $6.58 | $6.59 | $6.59 | 143,645,780 |
| 2023-04-20 | $6.91 | $6.94 | $6.62 | $6.71 | $6.71 | 287,381,250 |
| 2023-04-19 | $6.80 | $6.96 | $6.75 | $6.92 | $6.92 | 512,130,670 |
| 2023-04-18 | $6.31 | $6.39 | $6.23 | $6.33 | $6.33 | 110,708,510 |
| 2023-04-17 | $6.36 | $6.41 | $6.19 | $6.35 | $6.35 | 219,562,270 |
| 2023-04-14 | $6.22 | $6.42 | $6.21 | $6.41 | $6.41 | 236,915,900 |
| 2023-04-13 | $6.17 | $6.24 | $6.10 | $6.15 | $6.15 | 107,268,530 |
| 2023-04-12 | $6.15 | $6.24 | $6.11 | $6.17 | $6.17 | 137,231,970 |
| 2023-04-11 | $5.97 | $6.15 | $5.92 | $6.12 | $6.12 | 202,471,670 |
| 2023-04-10 | $5.91 | $6.03 | $5.89 | $5.95 | $5.95 | 110,168,550 |
| 2023-04-07 | $5.97 | $6.09 | $5.86 | $5.89 | $5.89 | 121,177,650 |
| 2023-04-06 | $5.94 | $5.98 | $5.87 | $5.97 | $5.97 | 91,654,780 |
| 2023-04-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-04-04 | $5.89 | $5.95 | $5.85 | $5.94 | $5.94 | 95,067,460 |
| 2023-04-03 | $5.99 | $6.00 | $5.84 | $5.91 | $5.91 | 143,878,400 |
| 2023-03-31 | $5.93 | $6.06 | $5.91 | $5.99 | $5.99 | 120,373,800 |
| 2023-03-30 | $5.94 | $5.95 | $5.82 | $5.93 | $5.93 | 79,507,100 |
| 2023-03-29 | $5.89 | $5.97 | $5.89 | $5.93 | $5.93 | 74,231,570 |
| 2023-03-28 | $5.91 | $6.00 | $5.86 | $5.89 | $5.89 | 85,314,190 |
| 2023-03-27 | $5.91 | $5.95 | $5.83 | $5.92 | $5.92 | 94,352,810 |
| 2023-03-24 | $5.83 | $5.92 | $5.80 | $5.89 | $5.89 | 108,976,510 |
| 2023-03-23 | $5.82 | $5.87 | $5.77 | $5.84 | $5.84 | 81,800,910 |
| 2023-03-22 | $5.70 | $5.84 | $5.68 | $5.82 | $5.82 | 159,908,760 |
| 2023-03-21 | $5.40 | $5.77 | $5.38 | $5.70 | $5.70 | 256,461,760 |
| 2023-03-20 | $5.37 | $5.52 | $5.31 | $5.35 | $5.35 | 197,837,990 |
| 2023-03-17 | $5.42 | $5.50 | $5.33 | $5.37 | $5.37 | 224,037,200 |
| 2023-03-16 | $5.77 | $5.77 | $5.34 | $5.38 | $5.38 | 316,160,250 |
| 2023-03-15 | $5.85 | $5.91 | $5.83 | $5.84 | $5.84 | 50,893,450 |
| 2023-03-14 | $5.95 | $5.99 | $5.77 | $5.83 | $5.83 | 98,411,490 |
| 2023-03-13 | $5.87 | $5.98 | $5.83 | $5.92 | $5.92 | 100,799,850 |
| 2023-03-10 | $5.90 | $5.95 | $5.87 | $5.87 | $5.87 | 66,975,920 |
| 2023-03-09 | $6.10 | $6.12 | $5.93 | $5.99 | $5.99 | 106,636,270 |
| 2023-03-08 | $5.85 | $6.00 | $5.83 | $5.97 | $5.97 | 93,666,850 |
| 2023-03-07 | $6.03 | $6.16 | $5.96 | $5.97 | $5.97 | 107,971,560 |
| 2023-03-06 | $5.95 | $6.06 | $5.86 | $6.04 | $6.04 | 126,567,340 |
| 2023-03-03 | $6.11 | $6.11 | $5.90 | $5.98 | $5.98 | 129,284,650 |
| 2023-03-02 | $6.08 | $6.17 | $6.03 | $6.09 | $6.09 | 134,566,360 |
| 2023-03-01 | $5.92 | $6.07 | $5.89 | $6.06 | $6.06 | 140,681,330 |
| 2023-02-28 | $5.91 | $5.95 | $5.83 | $5.90 | $5.90 | 92,351,780 |
| 2023-02-27 | $5.91 | $5.99 | $5.81 | $5.87 | $5.87 | 143,274,370 |
| 2023-02-24 | $6.11 | $6.13 | $5.95 | $5.99 | $5.99 | 166,313,270 |
| 2023-02-23 | $6.17 | $6.23 | $6.07 | $6.17 | $6.17 | 147,268,690 |
| 2023-02-22 | $6.13 | $6.21 | $6.07 | $6.14 | $6.14 | 141,071,950 |
| 2023-02-21 | $5.98 | $6.29 | $5.95 | $6.18 | $6.18 | 389,307,710 |
| 2023-02-20 | $5.81 | $6.03 | $5.78 | $5.98 | $5.98 | 216,026,220 |
| 2023-02-17 | $5.83 | $5.97 | $5.83 | $5.83 | $5.83 | 150,741,220 |
| 2023-02-16 | $5.84 | $5.93 | $5.70 | $5.77 | $5.77 | 150,743,680 |
| 2023-02-15 | $5.91 | $6.08 | $5.90 | $5.91 | $5.91 | 168,729,320 |
| 2023-02-14 | $5.80 | $6.05 | $5.79 | $5.93 | $5.93 | 321,395,130 |
| 2023-02-13 | $5.73 | $5.83 | $5.71 | $5.74 | $5.74 | 131,204,670 |
| 2023-02-10 | $5.84 | $5.87 | $5.73 | $5.76 | $5.76 | 116,460,100 |
| 2023-02-09 | $5.80 | $5.88 | $5.75 | $5.84 | $5.84 | 112,410,910 |
| 2023-02-08 | $5.87 | $6.00 | $5.80 | $5.83 | $5.83 | 168,991,920 |
| 2023-02-07 | $5.74 | $5.97 | $5.66 | $5.89 | $5.89 | 205,012,230 |
| 2023-02-06 | $5.80 | $5.80 | $5.60 | $5.71 | $5.71 | 202,855,350 |
| 2023-02-03 | $5.85 | $5.92 | $5.75 | $5.89 | $5.89 | 217,296,270 |
| 2023-02-02 | $5.96 | $5.98 | $5.79 | $5.92 | $5.92 | 289,691,100 |
| 2023-02-01 | $5.68 | $6.10 | $5.68 | $6.01 | $6.01 | 473,375,190 |
| 2023-01-31 | $5.52 | $5.74 | $5.49 | $5.67 | $5.67 | 381,058,630 |
| 2023-01-30 | $5.31 | $5.63 | $5.29 | $5.50 | $5.50 | 460,985,200 |
| 2023-01-20 | $5.05 | $5.17 | $5.04 | $5.13 | $5.13 | 118,447,670 |
| 2023-01-19 | $4.96 | $5.04 | $4.95 | $5.04 | $5.04 | 81,713,140 |
| 2023-01-18 | $4.87 | $5.01 | $4.87 | $4.99 | $4.99 | 140,504,500 |
| 2023-01-17 | $4.86 | $4.88 | $4.82 | $4.85 | $4.85 | 66,518,340 |
| 2023-01-16 | $4.89 | $4.95 | $4.87 | $4.88 | $4.88 | 114,331,310 |
| 2023-01-13 | $4.98 | $5.00 | $4.85 | $4.88 | $4.88 | 103,548,500 |
| 2023-01-12 | $4.96 | $5.06 | $4.90 | $4.92 | $4.92 | 157,401,350 |
| 2023-01-11 | $4.87 | $4.93 | $4.85 | $4.87 | $4.87 | 89,552,620 |
| 2023-01-10 | $4.85 | $4.89 | $4.79 | $4.83 | $4.83 | 101,041,820 |
| 2023-01-09 | $4.66 | $4.88 | $4.66 | $4.84 | $4.84 | 194,703,630 |
| 2023-01-06 | $4.60 | $4.65 | $4.58 | $4.62 | $4.62 | 86,318,280 |
| 2023-01-05 | $4.59 | $4.64 | $4.55 | $4.60 | $4.60 | 86,127,780 |
| 2023-01-04 | $4.61 | $4.63 | $4.53 | $4.57 | $4.57 | 62,433,270 |
| 2023-01-03 | $4.53 | $4.65 | $4.40 | $4.63 | $4.63 | 85,900,690 |
| 2023-01-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-12-30 | $4.59 | $4.62 | $4.55 | $4.55 | $4.55 | 43,416,750 |
| 2022-12-29 | $4.61 | $4.65 | $4.56 | $4.57 | $4.57 | 63,129,990 |
| 2022-12-28 | $4.59 | $4.70 | $4.56 | $4.65 | $4.65 | 64,500,060 |
| 2022-12-27 | $4.56 | $4.63 | $4.55 | $4.62 | $4.62 | 48,942,650 |
| 2022-12-26 | $4.55 | $4.56 | $4.50 | $4.53 | $4.53 | 49,072,220 |
| 2022-12-23 | $4.50 | $4.56 | $4.48 | $4.54 | $4.54 | 36,589,750 |
| 2022-12-22 | $4.64 | $4.65 | $4.51 | $4.53 | $4.53 | 50,279,800 |
| 2022-12-21 | $4.65 | $4.66 | $4.58 | $4.60 | $4.60 | 43,124,830 |
| 2022-12-20 | $4.64 | $4.66 | $4.58 | $4.62 | $4.62 | 52,366,730 |
| 2022-12-19 | $4.81 | $4.84 | $4.63 | $4.67 | $4.67 | 90,722,770 |
| 2022-12-16 | $4.77 | $4.82 | $4.75 | $4.79 | $4.79 | 53,063,120 |
| 2022-12-15 | $4.87 | $4.90 | $4.78 | $4.83 | $4.83 | 84,417,380 |
| 2022-12-14 | $4.95 | $5.01 | $4.88 | $4.89 | $4.89 | 81,159,290 |
| 2022-12-13 | $4.89 | $5.03 | $4.89 | $4.95 | $4.95 | 104,493,800 |
| 2022-12-12 | $4.98 | $4.98 | $4.88 | $4.90 | $4.90 | 123,329,540 |
| 2022-12-09 | $4.78 | $5.03 | $4.76 | $5.01 | $5.01 | 240,132,890 |
| 2022-12-08 | $4.78 | $4.82 | $4.76 | $4.79 | $4.79 | 57,850,670 |
| 2022-12-07 | $4.79 | $4.84 | $4.77 | $4.78 | $4.78 | 82,604,810 |
| 2022-12-06 | $4.80 | $4.84 | $4.76 | $4.83 | $4.83 | 87,087,190 |
| 2022-12-05 | $4.70 | $4.85 | $4.70 | $4.82 | $4.82 | 156,176,050 |
| 2022-12-01 | $4.73 | $4.81 | $4.73 | $4.74 | $4.74 | 130,102,000 |
| 2022-11-30 | $4.71 | $4.75 | $4.66 | $4.66 | $4.66 | 78,479,170 |
| 2022-11-29 | $4.54 | $4.72 | $4.54 | $4.71 | $4.71 | 118,690,000 |
| 2022-11-28 | $4.61 | $4.61 | $4.48 | $4.56 | $4.56 | 85,769,160 |
| 2022-11-25 | $4.63 | $4.67 | $4.61 | $4.65 | $4.65 | 49,057,570 |
| 2022-11-24 | $4.67 | $4.68 | $4.63 | $4.64 | $4.64 | 50,658,560 |
| 2022-11-23 | $4.66 | $4.69 | $4.61 | $4.63 | $4.63 | 52,488,720 |
| 2022-11-22 | $4.62 | $4.71 | $4.61 | $4.64 | $4.64 | 62,991,290 |
| 2022-11-21 | $4.67 | $4.67 | $4.57 | $4.66 | $4.66 | 68,776,910 |
| 2022-11-18 | $4.73 | $4.77 | $4.69 | $4.69 | $4.69 | 80,550,200 |
| 2022-11-17 | $4.78 | $4.80 | $4.70 | $4.75 | $4.75 | 113,811,090 |
| 2022-11-16 | $4.74 | $4.90 | $4.70 | $4.82 | $4.82 | 178,884,650 |
| 2022-11-15 | $4.70 | $4.74 | $4.63 | $4.74 | $4.74 | 118,801,400 |
| 2022-11-14 | $4.73 | $4.81 | $4.66 | $4.70 | $4.70 | 197,729,520 |
| 2022-11-11 | $4.70 | $4.75 | $4.65 | $4.68 | $4.68 | 177,004,980 |
| 2022-11-10 | $4.59 | $4.60 | $4.51 | $4.56 | $4.56 | 103,855,910 |
| 2022-11-09 | $4.74 | $4.78 | $4.61 | $4.62 | $4.62 | 121,866,060 |
| 2022-11-08 | $4.64 | $4.72 | $4.61 | $4.67 | $4.67 | 149,283,070 |
| 2022-11-07 | $4.60 | $4.71 | $4.58 | $4.67 | $4.67 | 303,295,380 |
| 2022-11-04 | $4.35 | $4.50 | $4.33 | $4.48 | $4.48 | 204,794,950 |
| 2022-11-03 | $4.35 | $4.36 | $4.29 | $4.33 | $4.33 | 113,552,510 |
| 2022-11-02 | $4.31 | $4.42 | $4.28 | $4.38 | $4.38 | 173,465,760 |
| 2022-11-01 | $4.24 | $4.31 | $4.21 | $4.31 | $4.31 | 137,188,020 |
| 2022-10-31 | $4.12 | $4.20 | $4.08 | $4.15 | $4.15 | 79,782,500 |
| 2022-10-28 | $4.29 | $4.29 | $4.15 | $4.17 | $4.17 | 104,022,230 |
| 2022-10-27 | $4.26 | $4.35 | $4.25 | $4.29 | $4.29 | 136,793,320 |
| 2022-10-26 | $4.20 | $4.26 | $4.18 | $4.23 | $4.23 | 94,583,530 |
| 2022-10-25 | $4.15 | $4.26 | $4.05 | $4.22 | $4.22 | 134,328,920 |
| 2022-10-24 | $4.29 | $4.33 | $4.14 | $4.15 | $4.15 | 162,092,040 |
| 2022-10-21 | $4.29 | $4.31 | $4.25 | $4.26 | $4.26 | 79,247,960 |
| 2022-10-20 | $4.26 | $4.33 | $4.21 | $4.27 | $4.27 | 106,344,900 |
| 2022-10-19 | $4.37 | $4.39 | $4.29 | $4.30 | $4.30 | 144,447,140 |
| 2022-10-18 | $4.42 | $4.44 | $4.36 | $4.38 | $4.38 | 122,621,470 |
| 2022-10-17 | $4.39 | $4.42 | $4.33 | $4.41 | $4.41 | 182,923,580 |
| 2022-10-14 | $4.37 | $4.48 | $4.34 | $4.46 | $4.46 | 254,058,910 |
| 2022-10-13 | $4.35 | $4.40 | $4.30 | $4.32 | $4.32 | 189,508,530 |
| 2022-10-12 | $4.50 | $4.52 | $4.18 | $4.42 | $4.42 | 365,006,170 |
| 2022-10-11 | $4.54 | $4.64 | $4.50 | $4.56 | $4.56 | 81,783,150 |
| 2022-10-10 | $4.72 | $4.75 | $4.45 | $4.51 | $4.51 | 138,128,730 |
| 2022-09-30 | $4.72 | $4.85 | $4.69 | $4.72 | $4.72 | 110,033,200 |
| 2022-09-29 | $4.65 | $4.79 | $4.63 | $4.72 | $4.72 | 127,258,330 |
| 2022-09-28 | $4.73 | $4.73 | $4.55 | $4.55 | $4.55 | 79,163,590 |
| 2022-09-27 | $4.71 | $4.75 | $4.63 | $4.75 | $4.75 | 71,862,080 |
| 2022-09-26 | $4.80 | $4.83 | $4.68 | $4.69 | $4.69 | 88,896,020 |
| 2022-09-23 | $4.90 | $4.91 | $4.81 | $4.84 | $4.84 | 67,433,490 |
| 2022-09-22 | $4.85 | $4.94 | $4.85 | $4.89 | $4.89 | 59,464,690 |
| 2022-09-21 | $4.89 | $4.92 | $4.83 | $4.90 | $4.90 | 55,485,140 |
| 2022-09-20 | $4.79 | $4.97 | $4.78 | $4.90 | $4.90 | 76,615,890 |
| 2022-09-19 | $4.86 | $4.88 | $4.74 | $4.78 | $4.78 | 69,658,720 |
| 2022-09-16 | $5.02 | $5.03 | $4.85 | $4.85 | $4.85 | 114,679,170 |
| 2022-09-15 | $5.13 | $5.18 | $4.95 | $5.01 | $5.01 | 114,221,560 |
| 2022-09-14 | $5.14 | $5.19 | $5.09 | $5.12 | $5.12 | 90,493,080 |
| 2022-09-13 | $5.23 | $5.28 | $5.20 | $5.22 | $5.22 | 121,839,960 |
| 2022-09-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-09-09 | $5.14 | $5.24 | $5.11 | $5.18 | $5.18 | 96,696,020 |
| 2022-09-08 | $5.11 | $5.15 | $5.08 | $5.11 | $5.11 | 75,675,650 |
| 2022-09-07 | $5.03 | $5.13 | $5.02 | $5.12 | $5.12 | 89,645,950 |
| 2022-09-06 | $4.96 | $5.06 | $4.95 | $5.05 | $5.05 | 92,374,080 |
| 2022-09-05 | $4.90 | $4.95 | $4.86 | $4.95 | $4.95 | 72,065,090 |
| 2022-09-02 | $4.94 | $4.96 | $4.88 | $4.90 | $4.90 | 74,681,090 |
| 2022-09-01 | $4.92 | $4.98 | $4.88 | $4.93 | $4.93 | 70,017,260 |
| 2022-08-31 | $5.06 | $5.07 | $4.90 | $4.92 | $4.92 | 163,390,370 |
| 2022-08-30 | $5.15 | $5.15 | $5.06 | $5.09 | $5.09 | 90,295,830 |
| 2022-08-29 | $5.11 | $5.15 | $5.05 | $5.14 | $5.14 | 86,276,080 |
| 2022-08-26 | $5.22 | $5.27 | $5.18 | $5.19 | $5.19 | 94,170,970 |
| 2022-08-25 | $5.15 | $5.23 | $5.11 | $5.22 | $5.22 | 112,990,880 |
| 2022-08-24 | $5.33 | $5.40 | $5.13 | $5.15 | $5.15 | 205,248,820 |
| 2022-08-23 | $5.35 | $5.41 | $5.30 | $5.33 | $5.33 | 103,082,480 |
| 2022-08-22 | $5.27 | $5.36 | $5.25 | $5.36 | $5.36 | 137,579,400 |
| 2022-08-19 | $5.23 | $5.28 | $5.23 | $5.24 | $5.24 | 98,872,590 |
| 2022-08-18 | $5.26 | $5.31 | $5.21 | $5.26 | $5.26 | 118,081,900 |
| 2022-08-17 | $5.38 | $5.42 | $5.27 | $5.32 | $5.32 | 160,470,460 |
| 2022-08-16 | $5.51 | $5.52 | $5.38 | $5.41 | $5.41 | 173,492,800 |
| 2022-08-15 | $5.44 | $5.57 | $5.40 | $5.53 | $5.53 | 229,685,190 |
| 2022-08-12 | $5.40 | $5.50 | $5.37 | $5.46 | $5.46 | 143,504,640 |
| 2022-08-11 | $5.39 | $5.42 | $5.30 | $5.41 | $5.41 | 145,104,900 |
| 2022-08-10 | $5.40 | $5.50 | $5.33 | $5.37 | $5.37 | 146,345,180 |
| 2022-08-09 | $5.34 | $5.38 | $5.30 | $5.36 | $5.36 | 92,152,890 |
| 2022-08-08 | $5.29 | $5.44 | $5.26 | $5.35 | $5.35 | 144,101,320 |
| 2022-08-05 | $5.21 | $5.28 | $5.18 | $5.27 | $5.27 | 93,708,390 |
| 2022-08-04 | $5.21 | $5.25 | $5.13 | $5.20 | $5.20 | 86,663,900 |
| 2022-08-03 | $5.21 | $5.30 | $5.15 | $5.17 | $5.17 | 116,850,970 |
| 2022-08-02 | $5.36 | $5.36 | $5.15 | $5.22 | $5.22 | 186,259,530 |
| 2022-08-01 | $5.34 | $5.45 | $5.18 | $5.44 | $5.44 | 154,192,170 |
| 2022-07-29 | $5.46 | $5.48 | $5.38 | $5.39 | $5.39 | 145,637,790 |
| 2022-07-28 | $5.56 | $5.56 | $5.46 | $5.48 | $5.48 | 140,725,880 |
| 2022-07-27 | $5.45 | $5.55 | $5.41 | $5.52 | $5.52 | 132,425,600 |
| 2022-07-26 | $5.39 | $5.52 | $5.34 | $5.47 | $5.47 | 159,407,910 |
| 2022-07-25 | $5.52 | $5.54 | $5.36 | $5.38 | $5.38 | 228,091,080 |
| 2022-07-22 | $5.70 | $5.78 | $5.51 | $5.56 | $5.56 | 650,521,830 |
| 2022-07-21 | $5.43 | $5.98 | $5.38 | $5.98 | $5.98 | 642,966,450 |
| 2022-07-20 | $5.26 | $5.44 | $5.25 | $5.44 | $5.44 | 197,754,520 |
| 2022-07-19 | $5.29 | $5.31 | $5.20 | $5.24 | $5.24 | 118,096,420 |
| 2022-07-18 | $5.18 | $5.33 | $5.17 | $5.31 | $5.31 | 154,955,130 |
| 2022-07-15 | $5.15 | $5.26 | $5.13 | $5.15 | $5.15 | 164,652,260 |
| 2022-07-14 | $5.20 | $5.22 | $5.12 | $5.14 | $5.14 | 167,711,840 |
| 2022-07-13 | $5.22 | $5.26 | $5.12 | $5.23 | $5.23 | 121,022,300 |
| 2022-07-12 | $5.31 | $5.34 | $5.22 | $5.23 | $5.23 | 136,722,830 |
| 2022-07-11 | $5.47 | $5.49 | $5.27 | $5.31 | $5.31 | 220,224,770 |
| 2022-07-08 | $5.42 | $5.63 | $5.41 | $5.51 | $5.51 | 317,966,640 |
| 2022-07-07 | $5.24 | $5.43 | $5.22 | $5.37 | $5.37 | 230,740,830 |
| 2022-07-06 | $5.53 | $5.58 | $5.16 | $5.27 | $5.20 | 473,866,680 |
| 2022-07-05 | $5.64 | $5.73 | $5.51 | $5.62 | $5.55 | 244,473,070 |
| 2022-07-04 | $5.63 | $5.72 | $5.58 | $5.63 | $5.56 | 241,418,810 |
| 2022-07-01 | $5.80 | $5.80 | $5.66 | $5.71 | $5.64 | 209,051,130 |
| 2022-06-30 | $5.70 | $5.81 | $5.62 | $5.73 | $5.66 | 271,837,810 |
| 2022-06-29 | $5.86 | $5.93 | $5.71 | $5.72 | $5.65 | 339,644,070 |
| 2022-06-28 | $6.02 | $6.05 | $5.83 | $5.90 | $5.82 | 381,802,690 |
| 2022-06-27 | $5.66 | $6.06 | $5.60 | $5.98 | $5.90 | 588,688,660 |
| 2022-06-24 | $5.87 | $6.09 | $5.73 | $5.75 | $5.68 | 477,982,760 |
| 2022-06-23 | $5.95 | $6.16 | $5.59 | $5.98 | $5.90 | 1,018,143,780 |
| 2022-06-22 | $5.75 | $6.27 | $5.72 | $6.12 | $6.04 | 1,159,755,380 |
| 2022-06-21 | $5.66 | $5.73 | $5.47 | $5.70 | $5.63 | 368,405,860 |
| 2022-06-20 | $6.12 | $6.12 | $5.51 | $5.76 | $5.69 | 742,212,290 |
| 2022-06-17 | $5.82 | $6.13 | $5.73 | $6.11 | $6.03 | 506,565,420 |
| 2022-06-16 | $5.82 | $5.98 | $5.72 | $5.82 | $5.75 | 261,006,870 |
| 2022-06-15 | $5.79 | $5.92 | $5.62 | $5.82 | $5.75 | 356,196,210 |
| 2022-06-14 | $5.66 | $5.80 | $5.59 | $5.79 | $5.72 | 282,956,890 |
| 2022-06-13 | $5.67 | $5.85 | $5.63 | $5.72 | $5.65 | 378,640,530 |
| 2022-06-10 | $5.32 | $5.76 | $5.32 | $5.68 | $5.61 | 363,165,440 |
| 2022-06-09 | $5.19 | $5.54 | $5.19 | $5.39 | $5.32 | 379,213,550 |
| 2022-06-08 | $5.05 | $5.18 | $4.96 | $5.17 | $5.10 | 195,870,260 |
| 2022-06-07 | $5.02 | $5.07 | $4.98 | $5.04 | $4.98 | 109,180,220 |
| 2022-06-06 | $4.90 | $5.06 | $4.86 | $5.04 | $4.98 | 186,794,360 |
| 2022-06-02 | $4.76 | $4.85 | $4.74 | $4.84 | $4.78 | 100,847,310 |
| 2022-06-01 | $4.74 | $4.80 | $4.72 | $4.78 | $4.72 | 89,521,660 |
| 2022-05-31 | $4.74 | $4.77 | $4.70 | $4.77 | $4.71 | 98,659,840 |
| 2022-05-30 | $4.75 | $4.79 | $4.72 | $4.74 | $4.68 | 83,728,900 |
| 2022-05-27 | $4.77 | $4.83 | $4.72 | $4.75 | $4.69 | 124,044,630 |
| 2022-05-26 | $4.72 | $4.78 | $4.62 | $4.76 | $4.70 | 124,137,920 |
| 2022-05-25 | $4.61 | $4.75 | $4.59 | $4.71 | $4.65 | 164,945,020 |
| 2022-05-24 | $4.73 | $4.74 | $4.54 | $4.54 | $4.48 | 130,623,470 |
| 2022-05-23 | $4.67 | $4.80 | $4.65 | $4.75 | $4.69 | 141,751,140 |
| 2022-05-20 | $4.50 | $4.70 | $4.50 | $4.69 | $4.63 | 222,262,340 |
| 2022-05-19 | $4.44 | $4.48 | $4.39 | $4.47 | $4.41 | 123,801,360 |
| 2022-05-18 | $4.58 | $4.58 | $4.49 | $4.52 | $4.46 | 87,892,600 |
| 2022-05-17 | $4.46 | $4.58 | $4.45 | $4.57 | $4.51 | 136,490,530 |
| 2022-05-16 | $4.48 | $4.51 | $4.44 | $4.46 | $4.40 | 86,912,440 |
| 2022-05-13 | $4.46 | $4.51 | $4.40 | $4.44 | $4.38 | 99,046,170 |
| 2022-05-12 | $4.46 | $4.52 | $4.39 | $4.45 | $4.39 | 111,979,230 |
| 2022-05-11 | $4.44 | $4.65 | $4.42 | $4.53 | $4.47 | 162,139,040 |
| 2022-05-10 | $4.42 | $4.49 | $4.32 | $4.44 | $4.38 | 169,645,450 |
| 2022-05-09 | $4.50 | $4.57 | $4.45 | $4.50 | $4.44 | 85,467,650 |
| 2022-05-06 | $4.60 | $4.62 | $4.51 | $4.55 | $4.49 | 104,241,830 |
| 2022-05-05 | $4.71 | $4.79 | $4.65 | $4.74 | $4.68 | 106,092,130 |
| 2022-05-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.62 | 0 |
| 2022-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.62 | 0 |
| 2022-04-29 | $4.52 | $4.72 | $4.49 | $4.68 | $4.62 | 137,131,980 |
| 2022-04-28 | $4.52 | $4.54 | $4.41 | $4.46 | $4.40 | 120,074,950 |
| 2022-04-27 | $4.19 | $4.55 | $4.18 | $4.52 | $4.46 | 153,034,170 |
| 2022-04-26 | $4.61 | $4.64 | $4.23 | $4.27 | $4.22 | 196,281,850 |
| 2022-04-25 | $4.83 | $4.83 | $4.60 | $4.61 | $4.55 | 134,173,190 |
| 2022-04-22 | $4.87 | $4.98 | $4.78 | $4.95 | $4.89 | 91,426,260 |
| 2022-04-21 | $5.17 | $5.18 | $4.88 | $4.92 | $4.86 | 157,542,940 |
| 2022-04-20 | $5.36 | $5.37 | $5.16 | $5.18 | $5.11 | 111,387,010 |
| 2022-04-19 | $5.40 | $5.44 | $5.35 | $5.38 | $5.31 | 87,770,380 |
| 2022-04-18 | $5.49 | $5.49 | $5.32 | $5.36 | $5.29 | 91,359,560 |
| 2022-04-15 | $5.48 | $5.64 | $5.44 | $5.52 | $5.45 | 178,745,540 |
| 2022-04-14 | $5.46 | $5.56 | $5.40 | $5.50 | $5.43 | 127,809,480 |
| 2022-04-13 | $5.18 | $5.58 | $5.17 | $5.45 | $5.38 | 243,618,980 |
| 2022-04-12 | $5.13 | $5.21 | $5.01 | $5.21 | $5.14 | 94,199,420 |
| 2022-04-11 | $5.41 | $5.44 | $5.11 | $5.13 | $5.06 | 140,887,530 |
| 2022-04-08 | $5.25 | $5.49 | $5.23 | $5.41 | $5.34 | 157,696,840 |
| 2022-04-07 | $5.32 | $5.33 | $5.25 | $5.26 | $5.19 | 63,757,640 |
| 2022-04-06 | $5.27 | $5.35 | $5.20 | $5.34 | $5.27 | 88,890,070 |
| 2022-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.21 | 0 |
| 2022-04-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.21 | 0 |
| 2022-04-01 | $5.20 | $5.31 | $5.13 | $5.28 | $5.21 | 79,618,790 |
| 2022-03-31 | $5.31 | $5.32 | $5.18 | $5.21 | $5.14 | 98,485,320 |
| 2022-03-30 | $5.36 | $5.36 | $5.23 | $5.30 | $5.23 | 88,057,910 |
| 2022-03-29 | $5.30 | $5.39 | $5.27 | $5.33 | $5.26 | 75,738,610 |
| 2022-03-28 | $5.38 | $5.41 | $5.24 | $5.33 | $5.26 | 108,516,120 |
| 2022-03-25 | $5.43 | $5.60 | $5.40 | $5.47 | $5.40 | 178,547,380 |
| 2022-03-24 | $5.31 | $5.50 | $5.29 | $5.44 | $5.37 | 180,457,210 |
| 2022-03-23 | $5.28 | $5.33 | $5.25 | $5.31 | $5.24 | 135,312,310 |
| 2022-03-22 | $5.25 | $5.29 | $5.16 | $5.24 | $5.17 | 120,384,000 |
| 2022-03-21 | $5.22 | $5.31 | $5.16 | $5.22 | $5.15 | 147,700,580 |
| 2022-03-18 | $5.10 | $5.20 | $5.06 | $5.17 | $5.10 | 154,564,680 |
| 2022-03-17 | $5.01 | $5.15 | $4.97 | $5.09 | $5.02 | 186,846,380 |
| 2022-03-16 | $4.80 | $4.96 | $4.65 | $4.93 | $4.87 | 217,488,900 |
| 2022-03-15 | $5.00 | $5.01 | $4.60 | $4.62 | $4.56 | 252,532,120 |
| 2022-03-14 | $5.12 | $5.17 | $5.04 | $5.05 | $4.99 | 116,704,250 |
| 2022-03-11 | $5.18 | $5.22 | $5.06 | $5.21 | $5.14 | 161,419,070 |
| 2022-03-10 | $5.35 | $5.39 | $5.20 | $5.28 | $5.21 | 175,981,940 |
| 2022-03-09 | $5.40 | $5.40 | $5.01 | $5.25 | $5.18 | 240,811,370 |
| 2022-03-08 | $5.77 | $5.87 | $5.34 | $5.46 | $5.39 | 270,203,390 |
| 2022-03-07 | $5.86 | $5.95 | $5.68 | $5.73 | $5.66 | 218,742,050 |
| 2022-03-04 | $5.99 | $6.00 | $5.76 | $5.78 | $5.71 | 245,042,070 |
| 2022-03-03 | $5.98 | $6.13 | $5.98 | $6.02 | $5.94 | 312,767,290 |
| 2022-03-02 | $5.88 | $6.01 | $5.86 | $5.93 | $5.85 | 197,990,170 |
| 2022-03-01 | $6.00 | $6.01 | $5.84 | $5.92 | $5.84 | 217,034,020 |
| 2022-02-28 | $5.77 | $6.05 | $5.77 | $6.01 | $5.93 | 392,956,380 |
| 2022-02-25 | $5.71 | $5.85 | $5.69 | $5.74 | $5.67 | 148,512,500 |
| 2022-02-24 | $5.76 | $5.89 | $5.62 | $5.72 | $5.65 | 172,718,750 |
| 2022-02-23 | $5.79 | $5.81 | $5.72 | $5.80 | $5.73 | 118,571,720 |
| 2022-02-22 | $5.70 | $5.77 | $5.66 | $5.76 | $5.69 | 89,787,630 |
| 2022-02-21 | $5.78 | $5.81 | $5.71 | $5.73 | $5.66 | 85,484,270 |
| 2022-02-18 | $5.74 | $5.81 | $5.71 | $5.80 | $5.73 | 100,171,380 |
| 2022-02-17 | $5.70 | $5.82 | $5.67 | $5.79 | $5.72 | 139,332,840 |
| 2022-02-16 | $5.68 | $5.77 | $5.67 | $5.69 | $5.62 | 78,938,020 |
| 2022-02-15 | $5.70 | $5.71 | $5.60 | $5.68 | $5.61 | 92,718,760 |
| 2022-02-14 | $5.75 | $5.80 | $5.63 | $5.69 | $5.62 | 126,572,800 |
| 2022-02-11 | $5.79 | $5.87 | $5.74 | $5.79 | $5.72 | 189,995,010 |
| 2022-02-10 | $5.65 | $5.87 | $5.65 | $5.79 | $5.72 | 271,993,010 |
| 2022-02-09 | $5.45 | $5.63 | $5.43 | $5.61 | $5.54 | 163,937,000 |
| 2022-02-08 | $5.39 | $5.44 | $5.32 | $5.43 | $5.36 | 99,264,850 |
| 2022-02-07 | $5.26 | $5.40 | $5.25 | $5.39 | $5.32 | 122,897,600 |
| 2022-02-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.10 | 0 |
| 2022-02-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.10 | 0 |
| 2022-02-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.10 | 0 |
| 2022-02-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.10 | 0 |
| 2022-01-28 | $5.23 | $5.26 | $5.02 | $5.17 | $5.10 | 103,908,170 |
| 2022-01-27 | $5.50 | $5.50 | $5.13 | $5.17 | $5.10 | 158,240,900 |
| 2022-01-26 | $5.47 | $5.52 | $5.46 | $5.50 | $5.43 | 59,252,110 |
| 2022-01-25 | $5.61 | $5.66 | $5.46 | $5.46 | $5.39 | 130,951,350 |
| 2022-01-24 | $5.69 | $5.71 | $5.60 | $5.66 | $5.59 | 88,959,260 |
| 2022-01-21 | $5.62 | $5.70 | $5.59 | $5.69 | $5.62 | 118,961,330 |
| 2022-01-20 | $5.62 | $5.67 | $5.57 | $5.65 | $5.58 | 115,233,380 |
| 2022-01-19 | $5.57 | $5.62 | $5.55 | $5.57 | $5.50 | 85,006,920 |
| 2022-01-18 | $5.56 | $5.63 | $5.52 | $5.58 | $5.51 | 87,916,870 |
| 2022-01-17 | $5.58 | $5.61 | $5.52 | $5.57 | $5.50 | 99,193,960 |
| 2022-01-14 | $5.70 | $5.70 | $5.58 | $5.62 | $5.55 | 147,457,220 |
| 2022-01-13 | $5.79 | $5.88 | $5.71 | $5.72 | $5.65 | 219,429,860 |
| 2022-01-12 | $5.59 | $5.76 | $5.58 | $5.76 | $5.69 | 263,603,760 |
| 2022-01-11 | $5.57 | $5.60 | $5.52 | $5.55 | $5.48 | 101,779,420 |
| 2022-01-10 | $5.54 | $5.59 | $5.52 | $5.58 | $5.51 | 87,147,370 |
| 2022-01-07 | $5.57 | $5.59 | $5.52 | $5.55 | $5.48 | 92,927,350 |
| 2022-01-06 | $5.51 | $5.57 | $5.51 | $5.55 | $5.48 | 87,428,170 |
| 2022-01-05 | $5.63 | $5.63 | $5.50 | $5.55 | $5.48 | 104,094,770 |
| 2022-01-04 | $5.62 | $5.64 | $5.55 | $5.64 | $5.57 | 112,652,320 |
| 2022-01-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.51 | 0 |
| 2021-12-31 | $5.55 | $5.60 | $5.53 | $5.58 | $5.51 | 86,256,380 |
| 2021-12-30 | $5.54 | $5.56 | $5.52 | $5.53 | $5.46 | 73,716,540 |
| 2021-12-29 | $5.55 | $5.59 | $5.52 | $5.53 | $5.46 | 87,720,800 |
| 2021-12-28 | $5.55 | $5.61 | $5.52 | $5.57 | $5.50 | 97,069,210 |
| 2021-12-27 | $5.54 | $5.57 | $5.51 | $5.52 | $5.45 | 76,357,270 |
| 2021-12-24 | $5.66 | $5.68 | $5.53 | $5.54 | $5.47 | 117,793,080 |
| 2021-12-23 | $5.65 | $5.69 | $5.63 | $5.66 | $5.59 | 97,795,840 |
| 2021-12-22 | $5.68 | $5.68 | $5.61 | $5.62 | $5.55 | 94,732,650 |
| 2021-12-21 | $5.60 | $5.69 | $5.59 | $5.68 | $5.61 | 92,219,470 |
| 2021-12-20 | $5.74 | $5.76 | $5.62 | $5.63 | $5.56 | 125,892,920 |
| 2021-12-17 | $5.76 | $5.90 | $5.74 | $5.77 | $5.70 | 192,208,410 |
| 2021-12-16 | $5.61 | $5.73 | $5.60 | $5.72 | $5.65 | 125,666,360 |
| 2021-12-15 | $5.65 | $5.70 | $5.59 | $5.61 | $5.54 | 164,495,480 |
| 2021-12-14 | $5.88 | $5.89 | $5.66 | $5.68 | $5.61 | 292,238,340 |
| 2021-12-13 | $5.89 | $5.94 | $5.85 | $5.91 | $5.83 | 165,039,070 |
| 2021-12-07 | $6.01 | $6.05 | $5.82 | $5.89 | $5.81 | 219,560,510 |
| 2021-12-06 | $6.09 | $6.14 | $5.94 | $5.97 | $5.89 | 262,765,880 |
| 2021-12-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.01 | 230,565,970 |
| 2021-12-02 | $6.02 | $6.02 | $6.02 | $6.02 | $5.94 | 218,940,120 |
| 2021-12-01 | $5.89 | $6.16 | $5.86 | $6.10 | $6.02 | 362,451,510 |
| 2021-11-30 | $5.87 | $6.04 | $5.81 | $5.89 | $5.81 | 288,488,800 |
| 2021-11-29 | $5.71 | $5.88 | $5.67 | $5.78 | $5.71 | 265,335,920 |
| 2021-11-26 | $5.85 | $6.00 | $5.81 | $5.89 | $5.81 | 239,205,870 |
| 2021-11-25 | $5.94 | $6.07 | $5.86 | $5.88 | $5.80 | 203,013,530 |
| 2021-11-24 | $5.84 | $5.97 | $5.77 | $5.94 | $5.86 | 211,938,600 |
| 2021-11-23 | $5.94 | $5.99 | $5.81 | $5.84 | $5.76 | 201,852,480 |
| 2021-11-22 | $5.70 | $6.02 | $5.70 | $5.88 | $5.80 | 329,467,520 |
| 2021-11-19 | $5.55 | $5.69 | $5.52 | $5.69 | $5.62 | 246,459,240 |
| 2021-11-18 | $5.44 | $5.58 | $5.41 | $5.53 | $5.46 | 182,082,990 |
| 2021-11-17 | $5.41 | $5.49 | $5.39 | $5.47 | $5.40 | 160,249,590 |
| 2021-11-16 | $5.56 | $5.56 | $5.38 | $5.41 | $5.34 | 180,890,780 |
| 2021-11-15 | $5.57 | $5.60 | $5.46 | $5.57 | $5.50 | 127,334,000 |
| 2021-11-12 | $5.63 | $5.68 | $5.53 | $5.55 | $5.48 | 136,205,670 |
| 2021-11-11 | $5.54 | $5.62 | $5.52 | $5.60 | $5.53 | 118,520,300 |
| 2021-11-10 | $5.62 | $5.62 | $5.46 | $5.56 | $5.49 | 147,870,830 |
| 2021-11-09 | $5.69 | $5.69 | $5.59 | $5.64 | $5.57 | 113,460,960 |
| 2021-11-08 | $5.49 | $5.72 | $5.48 | $5.65 | $5.58 | 229,929,580 |
| 2021-11-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.60 | 240,896,480 |
| 2021-11-04 | $5.90 | $5.91 | $5.62 | $5.67 | $5.60 | 271,077,490 |
| 2021-11-03 | $5.84 | $5.92 | $5.71 | $5.90 | $5.82 | 124,580,980 |
| 2021-11-02 | $6.01 | $6.02 | $5.73 | $5.84 | $5.76 | 175,290,290 |
| 2021-11-01 | $5.99 | $6.09 | $5.95 | $6.00 | $5.92 | 131,714,880 |
| 2021-10-29 | $5.93 | $6.07 | $5.87 | $5.99 | $5.91 | 163,267,080 |
| 2021-10-28 | $6.17 | $6.20 | $5.87 | $5.95 | $5.87 | 258,270,920 |
| 2021-10-27 | $6.38 | $6.44 | $6.21 | $6.25 | $6.17 | 136,847,030 |
| 2021-10-26 | $6.40 | $6.52 | $6.35 | $6.39 | $6.31 | 142,385,500 |
| 2021-10-25 | $6.27 | $6.43 | $6.18 | $6.43 | $6.35 | 152,816,200 |
| 2021-10-22 | $6.41 | $6.50 | $6.22 | $6.30 | $6.22 | 227,239,810 |
| 2021-10-21 | $6.65 | $6.73 | $6.52 | $6.53 | $6.45 | 210,437,720 |
| 2021-10-20 | $6.50 | $6.71 | $6.40 | $6.56 | $6.48 | 213,377,510 |
| 2021-10-19 | $6.59 | $6.68 | $6.49 | $6.65 | $6.56 | 174,901,570 |
| 2021-10-18 | $6.50 | $6.68 | $6.45 | $6.64 | $6.55 | 249,427,040 |
| 2021-10-15 | $6.49 | $6.71 | $6.36 | $6.40 | $6.32 | 252,702,490 |
| 2021-10-14 | $6.30 | $6.48 | $6.29 | $6.45 | $6.37 | 224,756,090 |
| 2021-10-13 | $6.25 | $6.31 | $6.20 | $6.26 | $6.18 | 136,510,080 |
| 2021-10-12 | $6.35 | $6.39 | $6.17 | $6.33 | $6.25 | 209,078,420 |
| 2021-10-11 | $6.13 | $6.41 | $6.07 | $6.35 | $6.27 | 320,552,970 |
| 2021-09-30 | $5.96 | $6.09 | $5.87 | $6.04 | $5.96 | 207,671,150 |
| 2021-09-29 | $6.19 | $6.19 | $5.76 | $5.90 | $5.82 | 331,244,590 |
| 2021-09-28 | $6.29 | $6.32 | $6.15 | $6.24 | $6.16 | 210,890,830 |
| 2021-09-27 | $6.77 | $6.80 | $6.14 | $6.25 | $6.17 | 457,764,790 |
| 2021-09-24 | $7.13 | $7.18 | $6.78 | $6.82 | $6.73 | 313,259,970 |
| 2021-09-23 | $7.26 | $7.29 | $7.04 | $7.13 | $7.04 | 239,001,590 |
| 2021-09-22 | $7.02 | $7.24 | $6.93 | $7.17 | $7.08 | 280,231,680 |
| 2021-09-21 | $7.28 | $7.28 | $7.28 | $7.28 | $7.19 | 0 |
| 2021-09-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.19 | 0 |
| 2021-09-17 | $7.50 | $7.69 | $6.98 | $7.28 | $7.19 | 545,603,590 |
| 2021-09-16 | $7.89 | $8.07 | $7.54 | $7.59 | $7.49 | 492,167,900 |
| 2021-09-15 | $7.88 | $7.96 | $7.60 | $7.88 | $7.78 | 391,858,890 |
| 2021-09-14 | $8.20 | $8.26 | $7.85 | $7.89 | $7.79 | 660,913,790 |
| 2021-09-13 | $8.00 | $8.56 | $7.94 | $8.47 | $8.36 | 1,098,520,410 |
| 2021-09-09 | $7.05 | $7.36 | $7.01 | $7.32 | $7.23 | 441,737,270 |
| 2021-09-08 | $7.16 | $7.21 | $6.99 | $7.05 | $6.96 | 387,376,040 |
| 2021-09-07 | $7.09 | $7.23 | $7.03 | $7.19 | $7.10 | 332,651,640 |
| 2021-09-06 | $7.11 | $7.21 | $6.75 | $7.12 | $7.03 | 329,949,480 |
| 2021-09-03 | $7.23 | $7.51 | $7.05 | $7.11 | $7.02 | 402,796,220 |
| 2021-09-02 | $7.16 | $7.46 | $7.12 | $7.37 | $7.28 | 320,888,140 |
| 2021-09-01 | $7.75 | $7.83 | $7.04 | $7.28 | $7.19 | 641,758,060 |
| 2021-08-31 | $7.57 | $7.83 | $7.41 | $7.82 | $7.72 | 414,900,560 |
| 2021-08-30 | $7.80 | $8.07 | $7.54 | $7.67 | $7.57 | 695,585,720 |
| 2021-08-27 | $7.27 | $7.76 | $7.18 | $7.76 | $7.66 | 626,320,440 |
| 2021-08-26 | $7.31 | $7.49 | $7.15 | $7.36 | $7.27 | 540,900,320 |
| 2021-08-25 | $7.24 | $7.39 | $6.96 | $7.32 | $7.23 | 589,462,920 |
| 2021-08-24 | $6.80 | $7.24 | $6.71 | $7.10 | $7.01 | 655,387,890 |
| 2021-08-23 | $6.67 | $6.82 | $6.57 | $6.74 | $6.65 | 323,653,770 |
| 2021-08-20 | $6.65 | $6.77 | $6.49 | $6.64 | $6.55 | 355,575,690 |
| 2021-08-19 | $6.90 | $6.90 | $6.49 | $6.74 | $6.65 | 519,574,790 |
| 2021-08-18 | $6.96 | $7.25 | $6.70 | $7.02 | $6.93 | 470,646,270 |
| 2021-08-17 | $6.86 | $7.30 | $6.83 | $7.06 | $6.97 | 560,328,140 |
| 2021-08-16 | $7.24 | $7.35 | $6.92 | $6.93 | $6.84 | 492,239,220 |
| 2021-08-13 | $6.90 | $7.35 | $6.81 | $7.26 | $7.17 | 616,615,950 |
| 2021-08-12 | $6.80 | $7.10 | $6.68 | $6.98 | $6.89 | 472,866,970 |
| 2021-08-11 | $6.90 | $6.93 | $6.66 | $6.80 | $6.71 | 370,048,490 |
| 2021-08-10 | $7.10 | $7.10 | $6.79 | $6.93 | $6.84 | 529,400,230 |
| 2021-08-09 | $7.01 | $7.29 | $6.83 | $7.20 | $7.11 | 746,267,480 |
| 2021-08-06 | $6.38 | $6.94 | $6.31 | $6.94 | $6.85 | 708,973,370 |
| 2021-08-05 | $6.43 | $6.47 | $6.24 | $6.31 | $6.23 | 306,477,510 |
| 2021-08-04 | $6.24 | $6.55 | $6.17 | $6.51 | $6.43 | 370,761,640 |
| 2021-08-03 | $6.74 | $6.74 | $6.17 | $6.20 | $6.12 | 555,504,640 |
| 2021-08-02 | $6.81 | $7.03 | $6.59 | $6.85 | $6.76 | 395,546,280 |
| 2021-07-30 | $6.95 | $7.07 | $6.67 | $6.91 | $6.82 | 314,796,550 |
| 2021-07-29 | $6.70 | $7.04 | $6.57 | $6.95 | $6.86 | 418,177,190 |
| 2021-07-28 | $6.67 | $6.94 | $6.39 | $6.48 | $6.40 | 512,493,980 |
| 2021-07-27 | $7.50 | $7.85 | $6.84 | $6.92 | $6.83 | 785,278,320 |
| 2021-07-26 | $7.23 | $7.40 | $6.93 | $7.29 | $7.20 | 548,234,550 |
| 2021-07-23 | $7.01 | $7.35 | $6.94 | $7.06 | $6.97 | 463,526,410 |
| 2021-07-22 | $7.03 | $7.09 | $6.83 | $6.91 | $6.82 | 353,613,090 |
| 2021-07-21 | $6.68 | $7.15 | $6.65 | $7.04 | $6.95 | 530,565,460 |
| 2021-07-20 | $6.65 | $6.72 | $6.43 | $6.70 | $6.61 | 368,186,590 |
| 2021-07-19 | $6.66 | $7.03 | $6.61 | $6.81 | $6.72 | 405,522,330 |
| 2021-07-16 | $6.63 | $7.08 | $6.55 | $6.73 | $6.64 | 546,858,070 |
| 2021-07-15 | $6.51 | $6.76 | $6.30 | $6.72 | $6.63 | 419,504,420 |
| 2021-07-14 | $6.66 | $6.96 | $6.38 | $6.62 | $6.53 | 521,886,450 |
| 2021-07-13 | $6.82 | $6.82 | $6.40 | $6.55 | $6.47 | 515,613,320 |
| 2021-07-12 | $6.69 | $7.10 | $6.61 | $6.90 | $6.81 | 614,711,230 |
| 2021-07-09 | $6.17 | $6.89 | $6.15 | $6.65 | $6.56 | 671,204,820 |
| 2021-07-08 | $6.10 | $6.45 | $6.06 | $6.29 | $6.21 | 673,683,180 |
| 2021-07-07 | $5.57 | $6.28 | $5.51 | $6.20 | $6.12 | 799,802,220 |
| 2021-07-06 | $5.56 | $5.82 | $5.51 | $5.71 | $5.64 | 598,497,710 |
| 2021-07-05 | $5.14 | $5.62 | $5.14 | $5.59 | $5.49 | 614,264,650 |
| 2021-07-02 | $5.08 | $5.17 | $5.04 | $5.11 | $5.02 | 107,846,110 |
| 2021-07-01 | $5.16 | $5.17 | $5.04 | $5.06 | $4.97 | 102,173,400 |
| 2021-06-30 | $5.15 | $5.23 | $5.13 | $5.16 | $5.07 | 101,720,410 |
| 2021-06-29 | $5.28 | $5.30 | $5.12 | $5.14 | $5.05 | 120,557,910 |
| 2021-06-28 | $5.35 | $5.39 | $5.23 | $5.27 | $5.17 | 154,272,570 |
| 2021-06-25 | $5.17 | $5.44 | $5.17 | $5.36 | $5.26 | 331,084,880 |
| 2021-06-24 | $5.20 | $5.25 | $5.14 | $5.16 | $5.07 | 121,321,770 |
| 2021-06-23 | $5.13 | $5.20 | $5.06 | $5.19 | $5.10 | 186,656,280 |
| 2021-06-22 | $5.10 | $5.16 | $5.08 | $5.12 | $5.03 | 124,660,340 |
| 2021-06-21 | $5.13 | $5.14 | $5.06 | $5.10 | $5.01 | 158,610,300 |
| 2021-06-18 | $4.98 | $5.19 | $4.88 | $5.19 | $5.10 | 241,936,420 |
| 2021-06-17 | $5.05 | $5.10 | $5.04 | $5.05 | $4.96 | 107,516,700 |
| 2021-06-16 | $5.15 | $5.21 | $5.04 | $5.05 | $4.96 | 169,452,120 |
| 2021-06-15 | $5.40 | $5.44 | $5.16 | $5.17 | $5.08 | 247,921,090 |
| 2021-06-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.35 | 0 |
| 2021-06-11 | $5.46 | $5.49 | $5.32 | $5.45 | $5.35 | 190,510,810 |
| 2021-06-10 | $5.45 | $5.49 | $5.41 | $5.45 | $5.35 | 124,308,720 |
| 2021-06-09 | $5.44 | $5.51 | $5.42 | $5.46 | $5.36 | 112,672,760 |
| 2021-06-08 | $5.59 | $5.63 | $5.40 | $5.43 | $5.33 | 243,840,800 |
| 2021-06-07 | $5.67 | $5.72 | $5.57 | $5.59 | $5.49 | 177,120,570 |
| 2021-06-04 | $5.61 | $5.75 | $5.50 | $5.67 | $5.57 | 260,999,400 |
| 2021-06-03 | $5.68 | $5.81 | $5.66 | $5.71 | $5.61 | 201,179,420 |
| 2021-06-02 | $5.73 | $5.82 | $5.68 | $5.69 | $5.59 | 192,642,220 |
| 2021-06-01 | $5.76 | $5.77 | $5.62 | $5.75 | $5.65 | 219,998,180 |
| 2021-05-31 | $5.75 | $5.87 | $5.71 | $5.81 | $5.71 | 250,275,390 |
| 2021-05-28 | $5.68 | $5.84 | $5.68 | $5.74 | $5.64 | 344,269,580 |
| 2021-05-27 | $5.63 | $5.65 | $5.60 | $5.61 | $5.51 | 182,596,330 |
| 2021-05-26 | $5.65 | $5.68 | $5.58 | $5.65 | $5.55 | 209,733,610 |
| 2021-05-25 | $5.63 | $5.69 | $5.49 | $5.68 | $5.58 | 221,483,850 |
| 2021-05-24 | $5.78 | $5.80 | $5.61 | $5.63 | $5.53 | 252,945,420 |
| 2021-05-21 | $5.74 | $5.95 | $5.72 | $5.82 | $5.72 | 223,603,700 |
| 2021-05-20 | $5.76 | $5.78 | $5.67 | $5.72 | $5.62 | 299,453,240 |
| 2021-05-19 | $5.91 | $6.10 | $5.83 | $6.03 | $5.92 | 274,677,710 |
| 2021-05-18 | $5.96 | $6.09 | $5.88 | $6.00 | $5.89 | 249,339,530 |
| 2021-05-17 | $5.74 | $5.96 | $5.70 | $5.93 | $5.82 | 276,024,520 |
| 2021-05-14 | $5.80 | $5.86 | $5.67 | $5.76 | $5.66 | 259,056,570 |
| 2021-05-13 | $6.02 | $6.03 | $5.78 | $5.80 | $5.70 | 325,916,630 |
| 2021-05-12 | $6.11 | $6.26 | $6.06 | $6.18 | $6.07 | 200,181,020 |
| 2021-05-11 | $6.32 | $6.35 | $6.02 | $6.18 | $6.07 | 415,694,110 |
| 2021-05-10 | $6.37 | $6.54 | $6.23 | $6.53 | $6.41 | 499,527,180 |
| 2021-05-07 | $6.01 | $6.40 | $6.01 | $6.22 | $6.11 | 555,410,100 |
| 2021-05-06 | $6.00 | $6.07 | $5.82 | $5.98 | $5.87 | 411,607,910 |
| 2021-05-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 0 |
| 2021-05-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 0 |
| 2021-04-30 | $5.75 | $5.89 | $5.70 | $5.81 | $5.71 | 263,472,760 |
| 2021-04-29 | $5.71 | $5.82 | $5.60 | $5.78 | $5.68 | 261,007,790 |
| 2021-04-28 | $5.74 | $5.78 | $5.58 | $5.67 | $5.57 | 215,316,340 |
| 2021-04-27 | $5.85 | $5.88 | $5.68 | $5.76 | $5.66 | 250,523,640 |
| 2021-04-26 | $5.80 | $5.93 | $5.76 | $5.79 | $5.69 | 327,537,930 |
| 2021-04-23 | $5.61 | $5.79 | $5.58 | $5.77 | $5.67 | 292,832,570 |
| 2021-04-22 | $5.64 | $5.74 | $5.63 | $5.66 | $5.56 | 205,950,610 |
| 2021-04-21 | $5.63 | $5.65 | $5.55 | $5.60 | $5.50 | 150,861,460 |
| 2021-04-20 | $5.71 | $5.75 | $5.65 | $5.69 | $5.59 | 228,674,600 |
| 2021-04-19 | $5.55 | $5.81 | $5.48 | $5.77 | $5.67 | 389,710,580 |
| 2021-04-16 | $5.74 | $5.75 | $5.56 | $5.59 | $5.49 | 195,918,260 |
| 2021-04-15 | $5.64 | $5.69 | $5.51 | $5.67 | $5.57 | 226,015,370 |
| 2021-04-14 | $5.54 | $5.67 | $5.51 | $5.65 | $5.55 | 226,407,540 |
| 2021-04-13 | $5.65 | $5.75 | $5.52 | $5.55 | $5.45 | 241,156,490 |
| 2021-04-12 | $5.70 | $5.85 | $5.59 | $5.65 | $5.55 | 426,486,840 |
| 2021-04-09 | $5.73 | $5.76 | $5.54 | $5.58 | $5.48 | 220,167,810 |
| 2021-04-08 | $5.57 | $5.82 | $5.52 | $5.72 | $5.62 | 355,815,600 |
| 2021-04-07 | $5.45 | $5.60 | $5.37 | $5.60 | $5.50 | 255,449,490 |
| 2021-04-06 | $5.41 | $5.59 | $5.39 | $5.47 | $5.37 | 253,017,470 |
| 2021-04-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.25 | 0 |
| 2021-04-02 | $5.32 | $5.36 | $5.21 | $5.35 | $5.25 | 169,144,270 |
| 2021-04-01 | $5.28 | $5.36 | $5.28 | $5.31 | $5.21 | 119,539,130 |
| 2021-03-31 | $5.38 | $5.41 | $5.24 | $5.28 | $5.18 | 160,368,220 |
| 2021-03-30 | $5.33 | $5.46 | $5.26 | $5.40 | $5.30 | 189,043,430 |
| 2021-03-29 | $5.43 | $5.44 | $5.32 | $5.37 | $5.27 | 164,057,070 |
| 2021-03-26 | $5.25 | $5.43 | $5.20 | $5.41 | $5.31 | 232,358,130 |
| 2021-03-25 | $5.19 | $5.31 | $5.18 | $5.23 | $5.14 | 167,491,630 |
| 2021-03-24 | $5.29 | $5.41 | $5.16 | $5.19 | $5.10 | 248,342,900 |
| 2021-03-23 | $5.57 | $5.59 | $5.31 | $5.37 | $5.27 | 259,144,010 |
| 2021-03-22 | $5.56 | $5.63 | $5.43 | $5.60 | $5.50 | 202,882,360 |
| 2021-03-19 | $5.58 | $5.66 | $5.50 | $5.56 | $5.46 | 219,843,480 |
| 2021-03-18 | $5.80 | $5.87 | $5.71 | $5.72 | $5.62 | 195,895,250 |
| 2021-03-17 | $5.63 | $5.77 | $5.50 | $5.75 | $5.65 | 256,021,080 |
| 2021-03-16 | $5.94 | $5.96 | $5.65 | $5.72 | $5.62 | 318,057,220 |
| 2021-03-15 | $5.91 | $6.10 | $5.87 | $5.96 | $5.85 | 238,671,040 |
| 2021-03-12 | $6.09 | $6.10 | $5.86 | $5.98 | $5.87 | 330,947,970 |
| 2021-03-11 | $5.82 | $6.15 | $5.76 | $6.15 | $6.04 | 436,722,620 |
| 2021-03-10 | $6.03 | $6.08 | $5.75 | $5.82 | $5.72 | 289,927,420 |
| 2021-03-09 | $5.90 | $6.13 | $5.60 | $5.96 | $5.85 | 338,398,700 |
| 2021-03-08 | $6.13 | $6.23 | $5.89 | $5.91 | $5.80 | 287,023,050 |
| 2021-03-05 | $6.07 | $6.14 | $5.89 | $6.08 | $5.97 | 352,778,600 |
| 2021-03-04 | $6.60 | $6.61 | $6.30 | $6.37 | $6.26 | 411,972,800 |
| 2021-03-03 | $6.69 | $6.95 | $6.63 | $6.82 | $6.70 | 350,177,330 |
| 2021-03-02 | $6.90 | $6.96 | $6.49 | $6.70 | $6.58 | 507,053,320 |
| 2021-03-01 | $6.72 | $7.07 | $6.53 | $7.06 | $6.93 | 514,103,100 |
| 2021-02-26 | $6.80 | $6.97 | $6.62 | $6.70 | $6.58 | 576,876,740 |
| 2021-02-25 | $7.75 | $7.77 | $7.20 | $7.30 | $7.17 | 608,474,780 |
| 2021-02-24 | $7.46 | $8.05 | $7.28 | $7.32 | $7.19 | 725,839,310 |
| 2021-02-23 | $7.35 | $7.84 | $7.28 | $7.47 | $7.34 | 659,087,750 |
| 2021-02-22 | $7.54 | $7.84 | $7.45 | $7.60 | $7.46 | 964,983,930 |
| 2021-02-19 | $7.15 | $7.28 | $6.83 | $7.13 | $7.00 | 741,440,900 |
| 2021-02-18 | $7.24 | $7.24 | $7.09 | $7.24 | $7.11 | 790,324,890 |
| 2021-02-17 | $6.58 | $6.58 | $6.58 | $6.58 | $6.46 | 0 |
| 2021-02-16 | $6.58 | $6.58 | $6.58 | $6.58 | $6.46 | 0 |
| 2021-02-15 | $6.58 | $6.58 | $6.58 | $6.58 | $6.46 | 0 |
| 2021-02-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.46 | 0 |
| 2021-02-11 | $6.58 | $6.58 | $6.58 | $6.58 | $6.46 | 0 |
| 2021-02-10 | $6.48 | $6.71 | $6.28 | $6.58 | $6.46 | 380,048,770 |
| 2021-02-09 | $6.09 | $6.51 | $6.06 | $6.39 | $6.27 | 395,136,250 |
| 2021-02-08 | $5.75 | $6.15 | $5.62 | $6.08 | $5.97 | 342,811,860 |
| 2021-02-05 | $6.14 | $6.23 | $5.74 | $5.74 | $5.64 | 389,437,890 |
| 2021-02-04 | $6.50 | $6.53 | $6.03 | $6.16 | $6.05 | 510,518,830 |
| 2021-02-03 | $6.14 | $6.79 | $6.08 | $6.64 | $6.52 | 727,471,470 |
| 2021-02-02 | $6.02 | $6.19 | $5.96 | $6.17 | $6.06 | 365,381,320 |
| 2021-02-01 | $6.01 | $6.10 | $5.85 | $5.96 | $5.85 | 276,791,690 |
| 2021-01-29 | $6.04 | $6.17 | $5.73 | $6.06 | $5.95 | 343,091,540 |
| 2021-01-28 | $6.10 | $6.19 | $5.87 | $5.93 | $5.82 | 396,809,170 |
| 2021-01-27 | $6.30 | $6.47 | $6.00 | $6.37 | $6.26 | 397,186,270 |
| 2021-01-26 | $6.59 | $6.67 | $6.21 | $6.28 | $6.17 | 408,575,820 |
| 2021-01-25 | $6.56 | $6.96 | $6.41 | $6.70 | $6.58 | 597,989,260 |
| 2021-01-22 | $6.25 | $6.62 | $6.16 | $6.51 | $6.39 | 551,942,010 |
| 2021-01-21 | $6.16 | $6.47 | $6.05 | $6.31 | $6.20 | 514,155,180 |
| 2021-01-20 | $5.90 | $6.27 | $5.90 | $6.20 | $6.09 | 484,385,310 |
| 2021-01-19 | $6.26 | $6.39 | $5.82 | $5.89 | $5.78 | 559,869,190 |
| 2021-01-18 | $6.20 | $6.33 | $6.07 | $6.24 | $6.13 | 416,716,740 |
| 2021-01-15 | $6.30 | $6.47 | $6.10 | $6.36 | $6.25 | 444,421,670 |
| 2021-01-14 | $6.30 | $6.47 | $6.16 | $6.27 | $6.16 | 493,799,420 |
| 2021-01-13 | $6.87 | $7.04 | $6.30 | $6.44 | $6.32 | 683,705,340 |
| 2021-01-12 | $6.56 | $7.06 | $6.44 | $6.88 | $6.76 | 607,832,280 |
| 2021-01-11 | $7.20 | $7.31 | $6.66 | $6.76 | $6.64 | 756,501,100 |
| 2021-01-08 | $7.36 | $7.41 | $6.80 | $7.40 | $7.27 | 870,495,680 |
| 2021-01-07 | $6.76 | $7.43 | $6.69 | $7.36 | $7.23 | 998,586,990 |
| 2021-01-06 | $6.49 | $6.80 | $6.32 | $6.75 | $6.63 | 671,083,290 |
| 2021-01-05 | $6.35 | $6.48 | $6.12 | $6.37 | $6.26 | 644,761,910 |
| 2021-01-04 | $6.28 | $6.79 | $6.16 | $6.53 | $6.41 | 765,332,020 |
| 2021-01-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.14 | 0 |
| 2020-12-31 | $5.83 | $6.38 | $5.81 | $6.25 | $6.14 | 735,785,550 |
| 2020-12-30 | $5.86 | $6.02 | $5.63 | $5.86 | $5.75 | 771,099,040 |
| 2020-12-29 | $6.15 | $6.18 | $5.55 | $5.71 | $5.61 | 848,448,380 |
| 2020-12-28 | $5.55 | $5.95 | $5.53 | $5.95 | $5.84 | 933,414,550 |
| 2020-12-25 | $4.87 | $5.41 | $4.82 | $5.41 | $5.31 | 762,035,910 |
| 2020-12-24 | $4.88 | $4.95 | $4.80 | $4.92 | $4.83 | 235,342,060 |
| 2020-12-23 | $4.82 | $5.02 | $4.80 | $4.88 | $4.79 | 368,394,150 |
| 2020-12-22 | $5.07 | $5.13 | $4.80 | $4.83 | $4.74 | 593,703,320 |
| 2020-12-21 | $5.07 | $5.23 | $4.98 | $5.18 | $5.09 | 582,047,560 |
| 2020-12-18 | $5.08 | $5.14 | $4.96 | $5.06 | $4.97 | 643,031,150 |
| 2020-12-17 | $4.63 | $5.12 | $4.61 | $5.12 | $5.03 | 799,544,760 |
| 2020-12-16 | $4.68 | $4.76 | $4.63 | $4.65 | $4.57 | 182,730,980 |
| 2020-12-15 | $4.65 | $4.72 | $4.56 | $4.72 | $4.63 | 283,051,460 |
| 2020-12-14 | $4.40 | $4.70 | $4.35 | $4.64 | $4.56 | 390,056,740 |
| 2020-12-11 | $4.46 | $4.51 | $4.27 | $4.31 | $4.23 | 193,071,210 |
| 2020-12-10 | $4.49 | $4.52 | $4.33 | $4.38 | $4.30 | 213,863,240 |
| 2020-12-09 | $4.50 | $4.65 | $4.48 | $4.53 | $4.45 | 223,256,200 |
| 2020-12-08 | $4.55 | $4.59 | $4.46 | $4.49 | $4.41 | 148,945,600 |
| 2020-12-07 | $4.66 | $4.71 | $4.56 | $4.56 | $4.48 | 146,738,320 |
| 2020-12-04 | $4.50 | $4.67 | $4.48 | $4.66 | $4.58 | 180,135,120 |
| 2020-12-03 | $4.60 | $4.63 | $4.52 | $4.53 | $4.45 | 138,620,900 |
| 2020-12-02 | $4.61 | $4.73 | $4.59 | $4.65 | $4.57 | 207,756,350 |
| 2020-12-01 | $4.58 | $4.63 | $4.47 | $4.61 | $4.53 | 173,089,400 |
| 2020-11-30 | $4.55 | $4.74 | $4.54 | $4.59 | $4.51 | 261,423,660 |
| 2020-11-27 | $4.57 | $4.62 | $4.44 | $4.57 | $4.49 | 201,528,560 |
| 2020-11-26 | $4.66 | $4.67 | $4.49 | $4.58 | $4.50 | 236,370,780 |
| 2020-11-25 | $4.86 | $4.89 | $4.63 | $4.63 | $4.55 | 283,396,150 |
| 2020-11-24 | $4.74 | $4.88 | $4.68 | $4.86 | $4.77 | 324,173,570 |
| 2020-11-23 | $4.79 | $4.93 | $4.72 | $4.80 | $4.71 | 458,354,140 |
| 2020-11-20 | $4.52 | $4.75 | $4.47 | $4.73 | $4.64 | 369,710,920 |
| 2020-11-19 | $4.56 | $4.70 | $4.48 | $4.57 | $4.49 | 269,152,710 |
| 2020-11-18 | $4.53 | $4.65 | $4.48 | $4.57 | $4.49 | 316,477,960 |
| 2020-11-17 | $4.56 | $4.63 | $4.42 | $4.48 | $4.40 | 354,016,620 |
| 2020-11-16 | $4.33 | $4.67 | $4.31 | $4.62 | $4.54 | 528,576,780 |
| 2020-11-13 | $4.20 | $4.37 | $4.20 | $4.35 | $4.27 | 302,105,080 |
| 2020-11-12 | $4.18 | $4.28 | $4.15 | $4.22 | $4.14 | 116,078,680 |
| 2020-11-11 | $4.22 | $4.27 | $4.19 | $4.20 | $4.12 | 115,735,690 |
| 2020-11-10 | $4.31 | $4.31 | $4.20 | $4.22 | $4.14 | 173,239,990 |
| 2020-11-09 | $4.29 | $4.39 | $4.22 | $4.34 | $4.26 | 274,218,160 |
| 2020-11-06 | $4.21 | $4.31 | $4.18 | $4.24 | $4.16 | 169,442,490 |
| 2020-11-05 | $4.16 | $4.25 | $4.12 | $4.20 | $4.12 | 158,363,020 |
| 2020-11-04 | $4.17 | $4.17 | $4.08 | $4.14 | $4.07 | 131,253,710 |
| 2020-11-03 | $4.05 | $4.24 | $4.03 | $4.19 | $4.11 | 213,149,420 |
| 2020-11-02 | $3.94 | $4.05 | $3.93 | $4.03 | $3.96 | 116,373,620 |
| 2020-10-30 | $3.99 | $4.01 | $3.94 | $3.95 | $3.88 | 138,549,990 |
| 2020-10-29 | $3.89 | $4.04 | $3.87 | $4.02 | $3.95 | 149,969,510 |
| 2020-10-28 | $3.92 | $3.95 | $3.88 | $3.93 | $3.86 | 61,669,520 |
| 2020-10-27 | $3.85 | $3.95 | $3.85 | $3.94 | $3.87 | 61,183,340 |
| 2020-10-26 | $3.92 | $3.93 | $3.86 | $3.89 | $3.82 | 51,303,150 |
| 2020-10-23 | $3.94 | $3.96 | $3.91 | $3.92 | $3.85 | 44,820,030 |
| 2020-10-22 | $3.93 | $3.95 | $3.89 | $3.94 | $3.87 | 48,678,350 |
| 2020-10-21 | $3.98 | $4.02 | $3.93 | $3.96 | $3.89 | 68,750,650 |
| 2020-10-20 | $3.90 | $3.99 | $3.87 | $3.98 | $3.91 | 100,614,040 |
| 2020-10-19 | $3.90 | $3.96 | $3.89 | $3.91 | $3.84 | 55,726,360 |
| 2020-10-16 | $3.90 | $3.93 | $3.88 | $3.90 | $3.83 | 60,356,980 |
| 2020-10-15 | $3.89 | $3.93 | $3.88 | $3.89 | $3.82 | 51,657,220 |
| 2020-10-14 | $3.94 | $3.95 | $3.88 | $3.89 | $3.82 | 64,120,500 |
| 2020-10-13 | $3.96 | $3.96 | $3.91 | $3.95 | $3.88 | 62,161,610 |
| 2020-10-12 | $3.92 | $3.97 | $3.89 | $3.96 | $3.89 | 105,887,840 |
| 2020-10-09 | $3.82 | $3.90 | $3.80 | $3.88 | $3.81 | 106,809,840 |
| 2020-10-08 | $3.72 | $3.72 | $3.72 | $3.72 | $3.65 | 0 |
| 2020-10-07 | $3.72 | $3.72 | $3.72 | $3.72 | $3.65 | 0 |
| 2020-10-06 | $3.72 | $3.72 | $3.72 | $3.72 | $3.65 | 0 |
| 2020-10-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.65 | 0 |
| 2020-10-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.65 | 0 |
| 2020-10-01 | $3.72 | $3.72 | $3.72 | $3.72 | $3.65 | 0 |
| 2020-09-30 | $3.76 | $3.76 | $3.68 | $3.72 | $3.65 | 80,178,910 |
| 2020-09-29 | $3.75 | $3.78 | $3.74 | $3.75 | $3.68 | 60,952,770 |
| 2020-09-28 | $3.77 | $3.79 | $3.71 | $3.72 | $3.65 | 62,073,450 |
| 2020-09-25 | $3.83 | $3.84 | $3.72 | $3.76 | $3.69 | 96,289,810 |
| 2020-09-24 | $3.91 | $3.91 | $3.80 | $3.81 | $3.74 | 112,042,050 |
| 2020-09-23 | $3.96 | $3.98 | $3.93 | $3.94 | $3.87 | 67,792,120 |
| 2020-09-22 | $4.04 | $4.05 | $3.95 | $3.98 | $3.91 | 123,253,240 |
| 2020-09-21 | $4.13 | $4.14 | $4.05 | $4.07 | $4.00 | 95,195,760 |
| 2020-09-18 | $4.00 | $4.12 | $3.99 | $4.11 | $4.04 | 148,910,630 |
| 2020-09-17 | $4.02 | $4.04 | $3.97 | $3.99 | $3.92 | 93,642,870 |
| 2020-09-16 | $4.05 | $4.07 | $3.99 | $4.04 | $3.97 | 83,969,600 |
| 2020-09-15 | $4.03 | $4.07 | $4.01 | $4.05 | $3.98 | 74,422,920 |
| 2020-09-14 | $3.98 | $4.08 | $3.98 | $4.03 | $3.96 | 89,602,160 |
| 2020-09-11 | $4.00 | $4.03 | $3.93 | $3.98 | $3.91 | 107,974,300 |
| 2020-09-10 | $4.07 | $4.10 | $4.00 | $4.01 | $3.94 | 108,725,570 |
| 2020-09-09 | $4.04 | $4.07 | $4.00 | $4.02 | $3.95 | 114,066,850 |
| 2020-09-08 | $4.12 | $4.14 | $4.01 | $4.10 | $4.03 | 137,162,610 |
| 2020-09-07 | $4.15 | $4.23 | $4.10 | $4.12 | $4.05 | 121,487,150 |
| 2020-09-04 | $4.13 | $4.18 | $4.10 | $4.17 | $4.09 | 80,120,210 |
| 2020-09-03 | $4.23 | $4.25 | $4.17 | $4.19 | $4.11 | 90,031,290 |
| 2020-09-02 | $4.33 | $4.34 | $4.20 | $4.23 | $4.15 | 201,796,070 |
| 2020-09-01 | $4.26 | $4.38 | $4.24 | $4.37 | $4.29 | 174,369,130 |
| 2020-08-31 | $4.27 | $4.39 | $4.27 | $4.28 | $4.20 | 205,394,060 |
| 2020-08-28 | $4.17 | $4.23 | $4.13 | $4.23 | $4.15 | 141,598,020 |
| 2020-08-27 | $4.17 | $4.20 | $4.10 | $4.19 | $4.11 | 131,321,940 |
| 2020-08-26 | $4.25 | $4.32 | $4.14 | $4.16 | $4.09 | 152,010,050 |
| 2020-08-25 | $4.40 | $4.41 | $4.25 | $4.28 | $4.20 | 176,097,230 |
| 2020-08-24 | $4.47 | $4.47 | $4.36 | $4.40 | $4.32 | 148,099,970 |
| 2020-08-21 | $4.48 | $4.54 | $4.40 | $4.48 | $4.40 | 183,995,760 |
| 2020-08-20 | $4.55 | $4.61 | $4.46 | $4.48 | $4.40 | 256,828,540 |
| 2020-08-19 | $4.46 | $4.52 | $4.42 | $4.42 | $4.34 | 181,649,310 |
| 2020-08-18 | $4.49 | $4.54 | $4.43 | $4.45 | $4.37 | 173,756,350 |
| 2020-08-17 | $4.36 | $4.48 | $4.32 | $4.47 | $4.39 | 209,939,290 |
| 2020-08-14 | $4.29 | $4.38 | $4.27 | $4.35 | $4.27 | 108,339,830 |
| 2020-08-13 | $4.35 | $4.37 | $4.27 | $4.31 | $4.23 | 134,245,810 |
| 2020-08-12 | $4.35 | $4.41 | $4.20 | $4.38 | $4.30 | 265,571,130 |
| 2020-08-11 | $4.55 | $4.61 | $4.40 | $4.43 | $4.35 | 245,200,680 |
| 2020-08-10 | $4.65 | $4.66 | $4.51 | $4.57 | $4.49 | 365,177,500 |
| 2020-08-07 | $4.90 | $4.91 | $4.70 | $4.76 | $4.67 | 373,858,970 |
| 2020-08-06 | $4.87 | $5.01 | $4.78 | $4.92 | $4.83 | 563,305,730 |
| 2020-08-05 | $4.65 | $4.90 | $4.53 | $4.85 | $4.76 | 596,902,810 |
| 2020-08-04 | $4.69 | $4.80 | $4.59 | $4.68 | $4.60 | 499,893,120 |
| 2020-08-03 | $4.43 | $4.55 | $4.36 | $4.54 | $4.46 | 308,380,830 |
| 2020-07-31 | $4.36 | $4.45 | $4.31 | $4.40 | $4.32 | 283,442,160 |
| 2020-07-30 | $4.63 | $4.65 | $4.46 | $4.47 | $4.39 | 279,772,150 |
| 2020-07-29 | $4.54 | $4.57 | $4.43 | $4.55 | $4.47 | 269,480,680 |
| 2020-07-28 | $4.55 | $4.73 | $4.46 | $4.53 | $4.45 | 467,831,210 |
| 2020-07-27 | $4.23 | $4.47 | $4.22 | $4.39 | $4.31 | 292,244,530 |
| 2020-07-24 | $4.42 | $4.42 | $4.18 | $4.22 | $4.14 | 252,068,500 |
| 2020-07-23 | $4.39 | $4.53 | $4.35 | $4.44 | $4.36 | 232,796,310 |
| 2020-07-22 | $4.60 | $4.66 | $4.42 | $4.44 | $4.36 | 273,214,120 |
| 2020-07-21 | $4.58 | $4.60 | $4.40 | $4.46 | $4.38 | 216,410,100 |
| 2020-07-20 | $4.18 | $4.52 | $4.15 | $4.50 | $4.42 | 347,718,340 |
| 2020-07-17 | $4.12 | $4.20 | $4.05 | $4.12 | $4.05 | 203,910,260 |
| 2020-07-16 | $4.41 | $4.47 | $4.11 | $4.13 | $4.06 | 318,503,280 |
| 2020-07-15 | $4.78 | $4.82 | $4.33 | $4.41 | $4.33 | 445,185,510 |
| 2020-07-14 | $4.72 | $4.85 | $4.58 | $4.70 | $4.62 | 562,909,160 |
| 2020-07-13 | $4.40 | $4.72 | $4.39 | $4.72 | $4.63 | 464,425,050 |
| 2020-07-10 | $4.45 | $4.48 | $4.28 | $4.29 | $4.21 | 325,205,630 |
| 2020-07-09 | $4.45 | $4.55 | $4.40 | $4.52 | $4.44 | 359,075,330 |
| 2020-07-08 | $4.30 | $4.48 | $4.23 | $4.44 | $4.36 | 423,178,750 |
| 2020-07-07 | $4.43 | $4.53 | $4.25 | $4.31 | $4.23 | 440,633,470 |
| 2020-07-06 | $4.14 | $4.36 | $4.11 | $4.35 | $4.27 | 464,360,680 |
| 2020-07-03 | $3.92 | $4.25 | $3.91 | $4.07 | $4.00 | 404,761,300 |
| 2020-07-02 | $3.75 | $3.88 | $3.72 | $3.87 | $3.80 | 272,731,860 |
| 2020-07-01 | $3.68 | $3.78 | $3.67 | $3.75 | $3.68 | 153,872,930 |
| 2020-06-30 | $3.63 | $3.71 | $3.62 | $3.67 | $3.60 | 87,662,680 |
| 2020-06-29 | $3.69 | $3.73 | $3.63 | $3.66 | $3.56 | 99,098,200 |
| 2020-06-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.59 | 0 |
| 2020-06-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.59 | 0 |
| 2020-06-24 | $3.72 | $3.75 | $3.68 | $3.70 | $3.59 | 114,730,300 |
| 2020-06-23 | $3.78 | $3.80 | $3.71 | $3.74 | $3.63 | 127,103,770 |
| 2020-06-22 | $3.80 | $3.86 | $3.75 | $3.78 | $3.67 | 169,741,670 |
| 2020-06-19 | $3.80 | $3.85 | $3.76 | $3.79 | $3.68 | 190,258,080 |
| 2020-06-18 | $3.78 | $3.86 | $3.73 | $3.78 | $3.67 | 172,187,990 |
| 2020-06-17 | $3.79 | $3.91 | $3.75 | $3.78 | $3.67 | 294,955,710 |
| 2020-06-16 | $3.57 | $3.86 | $3.54 | $3.77 | $3.66 | 374,236,180 |
| 2020-06-15 | $3.57 | $3.59 | $3.50 | $3.52 | $3.42 | 90,320,550 |
| 2020-06-12 | $3.53 | $3.59 | $3.51 | $3.57 | $3.47 | 90,544,040 |
| 2020-06-11 | $3.65 | $3.71 | $3.59 | $3.61 | $3.51 | 109,271,480 |
| 2020-06-10 | $3.70 | $3.72 | $3.61 | $3.62 | $3.52 | 103,643,700 |
| 2020-06-09 | $3.72 | $3.77 | $3.67 | $3.72 | $3.61 | 131,064,570 |
| 2020-06-08 | $3.63 | $3.78 | $3.61 | $3.71 | $3.60 | 238,306,330 |
| 2020-06-05 | $3.66 | $3.67 | $3.58 | $3.61 | $3.51 | 138,938,020 |
| 2020-06-04 | $3.52 | $3.71 | $3.49 | $3.68 | $3.57 | 319,555,840 |
| 2020-06-03 | $3.53 | $3.54 | $3.49 | $3.50 | $3.40 | 73,879,560 |
| 2020-06-02 | $3.54 | $3.56 | $3.50 | $3.52 | $3.42 | 93,034,780 |
| 2020-06-01 | $3.45 | $3.54 | $3.43 | $3.54 | $3.44 | 110,038,740 |
| 2020-05-29 | $3.41 | $3.47 | $3.39 | $3.42 | $3.32 | 69,581,640 |
| 2020-05-28 | $3.39 | $3.44 | $3.38 | $3.43 | $3.33 | 66,342,460 |
| 2020-05-27 | $3.41 | $3.42 | $3.37 | $3.38 | $3.28 | 44,730,120 |
| 2020-05-26 | $3.38 | $3.42 | $3.37 | $3.42 | $3.32 | 46,440,120 |
| 2020-05-25 | $3.42 | $3.45 | $3.35 | $3.37 | $3.27 | 92,091,130 |
| 2020-05-22 | $3.48 | $3.48 | $3.40 | $3.42 | $3.32 | 74,194,600 |
| 2020-05-21 | $3.54 | $3.55 | $3.48 | $3.49 | $3.39 | 64,922,140 |
| 2020-05-20 | $3.56 | $3.61 | $3.54 | $3.55 | $3.45 | 90,415,550 |
| 2020-05-19 | $3.58 | $3.59 | $3.53 | $3.55 | $3.45 | 69,548,980 |
| 2020-05-18 | $3.50 | $3.59 | $3.45 | $3.56 | $3.46 | 111,959,940 |
| 2020-05-15 | $3.50 | $3.52 | $3.46 | $3.48 | $3.38 | 61,182,510 |
| 2020-05-14 | $3.54 | $3.55 | $3.47 | $3.47 | $3.37 | 84,517,650 |
| 2020-05-13 | $3.52 | $3.60 | $3.50 | $3.55 | $3.45 | 81,104,800 |
| 2020-05-12 | $3.55 | $3.58 | $3.49 | $3.54 | $3.44 | 77,363,490 |
| 2020-05-11 | $3.65 | $3.66 | $3.57 | $3.58 | $3.48 | 105,316,530 |
| 2020-05-08 | $3.65 | $3.70 | $3.59 | $3.65 | $3.55 | 137,349,400 |
| 2020-05-07 | $3.61 | $3.68 | $3.60 | $3.61 | $3.51 | 145,649,030 |
| 2020-05-06 | $3.51 | $3.68 | $3.51 | $3.65 | $3.55 | 238,465,490 |
| 2020-05-05 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 0 |
| 2020-05-04 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 0 |
| 2020-05-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 0 |
| 2020-04-30 | $3.40 | $3.49 | $3.40 | $3.48 | $3.38 | 101,720,140 |
| 2020-04-29 | $3.34 | $3.37 | $3.32 | $3.35 | $3.25 | 46,749,110 |
| 2020-04-28 | $3.42 | $3.43 | $3.27 | $3.35 | $3.25 | 85,823,540 |
| 2020-04-27 | $3.43 | $3.48 | $3.40 | $3.42 | $3.32 | 58,697,890 |
| 2020-04-24 | $3.46 | $3.49 | $3.42 | $3.43 | $3.33 | 65,422,700 |
| 2020-04-23 | $3.50 | $3.52 | $3.45 | $3.47 | $3.37 | 66,619,690 |
| 2020-04-22 | $3.44 | $3.50 | $3.42 | $3.48 | $3.38 | 59,096,850 |
| 2020-04-21 | $3.51 | $3.52 | $3.45 | $3.46 | $3.36 | 97,790,900 |
| 2020-04-20 | $3.57 | $3.58 | $3.51 | $3.53 | $3.43 | 79,918,260 |
| 2020-04-17 | $3.57 | $3.62 | $3.55 | $3.57 | $3.47 | 99,081,910 |
| 2020-04-16 | $3.54 | $3.59 | $3.53 | $3.55 | $3.45 | 80,366,580 |
| 2020-04-15 | $3.62 | $3.62 | $3.56 | $3.57 | $3.47 | 92,786,920 |
| 2020-04-14 | $3.51 | $3.63 | $3.50 | $3.63 | $3.53 | 134,959,480 |
| 2020-04-13 | $3.50 | $3.51 | $3.47 | $3.49 | $3.39 | 50,115,280 |
| 2020-04-10 | $3.63 | $3.64 | $3.52 | $3.53 | $3.43 | 94,070,850 |
| 2020-04-09 | $3.69 | $3.69 | $3.61 | $3.63 | $3.53 | 94,366,530 |
| 2020-04-08 | $3.60 | $3.72 | $3.56 | $3.64 | $3.54 | 165,131,420 |
| 2020-04-07 | $3.59 | $3.65 | $3.55 | $3.63 | $3.53 | 139,206,340 |
| 2020-04-06 | $3.53 | $3.53 | $3.53 | $3.53 | $3.43 | 0 |
| 2020-04-03 | $3.58 | $3.62 | $3.51 | $3.53 | $3.43 | 92,618,580 |
| 2020-04-02 | $3.52 | $3.60 | $3.51 | $3.60 | $3.50 | 113,317,650 |
| 2020-04-01 | $3.44 | $3.63 | $3.44 | $3.55 | $3.45 | 182,912,000 |
| 2020-03-31 | $3.46 | $3.49 | $3.39 | $3.47 | $3.37 | 124,802,050 |
| 2020-03-30 | $3.41 | $3.46 | $3.38 | $3.43 | $3.33 | 100,226,010 |
| 2020-03-27 | $3.55 | $3.56 | $3.46 | $3.47 | $3.37 | 101,881,470 |
| 2020-03-26 | $3.58 | $3.58 | $3.51 | $3.51 | $3.41 | 109,077,110 |
| 2020-03-25 | $3.62 | $3.64 | $3.56 | $3.60 | $3.50 | 140,445,920 |
| 2020-03-24 | $3.48 | $3.56 | $3.46 | $3.53 | $3.43 | 154,611,010 |
| 2020-03-23 | $3.47 | $3.50 | $3.39 | $3.41 | $3.31 | 131,989,250 |
| 2020-03-20 | $3.61 | $3.63 | $3.51 | $3.58 | $3.48 | 108,778,900 |
| 2020-03-19 | $3.59 | $3.64 | $3.49 | $3.56 | $3.46 | 164,016,950 |
| 2020-03-18 | $3.76 | $3.81 | $3.60 | $3.60 | $3.50 | 177,738,500 |
| 2020-03-17 | $3.70 | $3.78 | $3.59 | $3.75 | $3.64 | 146,541,810 |
| 2020-03-16 | $3.87 | $3.88 | $3.67 | $3.69 | $3.58 | 154,480,360 |
| 2020-03-13 | $3.69 | $3.89 | $3.64 | $3.85 | $3.74 | 189,694,730 |
| 2020-03-12 | $4.01 | $4.06 | $3.90 | $3.93 | $3.82 | 182,786,990 |
| 2020-03-11 | $4.23 | $4.23 | $4.08 | $4.08 | $3.96 | 178,124,620 |
| 2020-03-10 | $4.07 | $4.24 | $4.00 | $4.22 | $4.10 | 237,156,130 |
| 2020-03-09 | $4.36 | $4.39 | $4.14 | $4.17 | $4.05 | 260,910,000 |
| 2020-03-06 | $4.26 | $4.42 | $4.23 | $4.33 | $4.21 | 310,088,260 |
| 2020-03-05 | $4.31 | $4.33 | $4.23 | $4.32 | $4.20 | 212,743,950 |
| 2020-03-04 | $4.30 | $4.35 | $4.16 | $4.29 | $4.17 | 243,199,600 |
| 2020-03-03 | $4.26 | $4.41 | $4.23 | $4.27 | $4.15 | 275,401,810 |
| 2020-03-02 | $4.12 | $4.26 | $4.08 | $4.22 | $4.10 | 195,945,120 |
| 2020-02-28 | $4.23 | $4.31 | $4.04 | $4.07 | $3.95 | 292,972,930 |
| 2020-02-27 | $4.40 | $4.47 | $4.32 | $4.38 | $4.25 | 212,186,410 |
| 2020-02-26 | $4.50 | $4.54 | $4.35 | $4.38 | $4.25 | 356,247,700 |
| 2020-02-25 | $4.33 | $4.62 | $4.29 | $4.60 | $4.47 | 552,691,290 |
| 2020-02-24 | $4.53 | $4.54 | $4.26 | $4.41 | $4.28 | 462,607,550 |
| 2020-02-21 | $4.63 | $4.73 | $4.53 | $4.60 | $4.47 | 428,622,810 |
| 2020-02-20 | $4.78 | $4.82 | $4.59 | $4.68 | $4.55 | 460,436,400 |
| 2020-02-19 | $4.90 | $4.93 | $4.73 | $4.73 | $4.59 | 748,946,520 |
| 2020-02-18 | $5.33 | $5.42 | $5.17 | $5.25 | $5.10 | 487,248,480 |
| 2020-02-17 | $5.31 | $5.43 | $5.24 | $5.40 | $5.25 | 530,717,460 |
| 2020-02-14 | $5.11 | $5.52 | $5.05 | $5.42 | $5.26 | 826,779,440 |
| 2020-02-13 | $4.92 | $5.18 | $4.72 | $5.02 | $4.88 | 786,509,990 |
| 2020-02-12 | $4.22 | $4.71 | $4.18 | $4.71 | $4.58 | 463,259,550 |
| 2020-02-11 | $4.10 | $4.34 | $4.02 | $4.28 | $4.16 | 380,750,760 |
| 2020-02-10 | $3.83 | $4.12 | $3.81 | $4.08 | $3.96 | 258,733,230 |
| 2020-02-07 | $3.92 | $3.93 | $3.82 | $3.88 | $3.77 | 143,642,880 |
| 2020-02-06 | $3.90 | $3.99 | $3.83 | $3.97 | $3.86 | 241,527,980 |
| 2020-02-05 | $3.86 | $4.15 | $3.80 | $3.97 | $3.86 | 273,335,800 |
| 2020-02-04 | $3.56 | $3.86 | $3.56 | $3.78 | $3.67 | 237,353,080 |
| 2020-02-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.60 | 51,791,000 |
| 2020-01-31 | $4.12 | $4.12 | $4.12 | $4.12 | $4.00 | 0 |
| 2020-01-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.00 | 0 |
| 2020-01-29 | $4.12 | $4.12 | $4.12 | $4.12 | $4.00 | 0 |
| 2020-01-28 | $4.12 | $4.12 | $4.12 | $4.12 | $4.00 | 0 |
| 2020-01-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.00 | 0 |
| 2020-01-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.00 | 0 |
| 2020-01-23 | $4.23 | $4.38 | $4.06 | $4.12 | $4.00 | 182,479,650 |
| 2020-01-22 | $4.19 | $4.37 | $4.14 | $4.33 | $4.21 | 158,685,680 |
| 2020-01-21 | $4.36 | $4.36 | $4.20 | $4.20 | $4.08 | 135,223,680 |
| 2020-01-20 | $4.41 | $4.42 | $4.31 | $4.38 | $4.25 | 141,883,750 |
| 2020-01-17 | $4.49 | $4.51 | $4.35 | $4.42 | $4.29 | 140,555,420 |
| 2020-01-16 | $4.58 | $4.62 | $4.46 | $4.49 | $4.36 | 134,602,460 |
| 2020-01-15 | $4.67 | $4.74 | $4.53 | $4.56 | $4.43 | 301,923,370 |
| 2020-01-14 | $4.45 | $4.83 | $4.42 | $4.71 | $4.58 | 462,290,810 |
| 2020-01-13 | $4.36 | $4.44 | $4.31 | $4.39 | $4.26 | 125,401,870 |
| 2020-01-10 | $4.43 | $4.43 | $4.24 | $4.38 | $4.25 | 290,615,850 |
| 2020-01-09 | $4.50 | $4.56 | $4.38 | $4.42 | $4.29 | 193,060,580 |
| 2020-01-08 | $4.42 | $4.51 | $4.38 | $4.46 | $4.33 | 215,318,840 |
| 2020-01-07 | $4.45 | $4.49 | $4.37 | $4.42 | $4.29 | 183,433,060 |
| 2020-01-06 | $4.46 | $4.65 | $4.44 | $4.49 | $4.36 | 330,688,300 |
| 2020-01-03 | $4.42 | $4.57 | $4.32 | $4.48 | $4.35 | 311,321,310 |
| 2020-01-02 | $4.39 | $4.45 | $4.31 | $4.37 | $4.24 | 244,963,120 |
| 2020-01-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.24 | 0 |
| 2019-12-31 | $4.34 | $4.43 | $4.27 | $4.36 | $4.24 | 204,691,220 |
| 2019-12-30 | $4.35 | $4.50 | $4.30 | $4.38 | $4.25 | 285,026,200 |
| 2019-12-27 | $4.18 | $4.53 | $4.14 | $4.33 | $4.21 | 426,153,960 |
| 2019-12-26 | $4.20 | $4.23 | $4.08 | $4.16 | $4.04 | 196,875,070 |
| 2019-12-25 | $4.07 | $4.25 | $4.02 | $4.20 | $4.08 | 372,875,140 |
| 2019-12-24 | $3.74 | $4.10 | $3.73 | $4.10 | $3.98 | 472,942,880 |
| 2019-12-23 | $3.73 | $3.82 | $3.71 | $3.73 | $3.62 | 91,051,900 |
| 2019-12-20 | $3.82 | $3.83 | $3.72 | $3.73 | $3.62 | 61,505,400 |
| 2019-12-19 | $3.80 | $3.84 | $3.79 | $3.80 | $3.69 | 70,151,700 |
| 2019-12-18 | $3.81 | $3.84 | $3.78 | $3.81 | $3.70 | 87,573,520 |
| 2019-12-17 | $3.78 | $3.88 | $3.76 | $3.82 | $3.71 | 180,677,060 |
| 2019-12-16 | $3.78 | $3.79 | $3.72 | $3.76 | $3.65 | 71,534,780 |
| 2019-12-13 | $3.72 | $3.76 | $3.71 | $3.76 | $3.65 | 92,943,910 |
| 2019-12-12 | $3.71 | $3.74 | $3.67 | $3.68 | $3.57 | 54,825,610 |
| 2019-12-11 | $3.79 | $3.79 | $3.69 | $3.71 | $3.60 | 84,323,630 |
| 2019-12-10 | $3.74 | $3.80 | $3.72 | $3.76 | $3.65 | 99,581,540 |
| 2019-12-09 | $3.77 | $3.79 | $3.72 | $3.74 | $3.63 | 102,410,030 |
| 2019-12-06 | $3.63 | $3.82 | $3.62 | $3.74 | $3.63 | 259,087,360 |
| 2019-12-05 | $3.63 | $3.65 | $3.59 | $3.62 | $3.52 | 90,908,090 |
| 2019-12-04 | $3.49 | $3.64 | $3.48 | $3.61 | $3.51 | 137,661,710 |
| 2019-12-03 | $3.48 | $3.53 | $3.47 | $3.51 | $3.41 | 47,304,570 |
| 2019-12-02 | $3.55 | $3.57 | $3.48 | $3.50 | $3.40 | 78,678,520 |
| 2019-11-29 | $3.58 | $3.61 | $3.53 | $3.56 | $3.46 | 54,359,040 |
| 2019-11-28 | $3.60 | $3.65 | $3.57 | $3.58 | $3.48 | 106,140,920 |
| 2019-11-27 | $3.50 | $3.68 | $3.50 | $3.63 | $3.53 | 208,253,850 |
| 2019-11-26 | $3.54 | $3.54 | $3.48 | $3.48 | $3.38 | 97,438,290 |
| 2019-11-25 | $3.43 | $3.56 | $3.42 | $3.55 | $3.45 | 132,952,500 |
| 2019-11-22 | $3.43 | $3.49 | $3.41 | $3.43 | $3.33 | 63,789,600 |
| 2019-11-21 | $3.43 | $3.44 | $3.40 | $3.41 | $3.31 | 28,093,370 |
| 2019-11-20 | $3.45 | $3.49 | $3.42 | $3.44 | $3.34 | 45,585,420 |
| 2019-11-19 | $3.38 | $3.46 | $3.37 | $3.46 | $3.36 | 63,700,280 |
| 2019-11-18 | $3.37 | $3.39 | $3.36 | $3.38 | $3.28 | 28,294,100 |
| 2019-11-15 | $3.39 | $3.40 | $3.37 | $3.37 | $3.27 | 33,794,440 |
| 2019-11-14 | $3.40 | $3.41 | $3.38 | $3.39 | $3.29 | 24,191,020 |
| 2019-11-13 | $3.40 | $3.41 | $3.38 | $3.40 | $3.30 | 25,892,670 |
| 2019-11-12 | $3.39 | $3.41 | $3.38 | $3.40 | $3.30 | 24,917,710 |
| 2019-11-11 | $3.48 | $3.48 | $3.39 | $3.40 | $3.30 | 42,211,190 |
| 2019-11-08 | $3.51 | $3.53 | $3.47 | $3.47 | $3.37 | 34,486,820 |
| 2019-11-07 | $3.51 | $3.53 | $3.48 | $3.49 | $3.39 | 34,294,260 |
| 2019-11-06 | $3.52 | $3.57 | $3.50 | $3.53 | $3.43 | 66,343,180 |
| 2019-11-05 | $3.46 | $3.60 | $3.43 | $3.54 | $3.44 | 104,488,260 |
| 2019-11-04 | $3.42 | $3.47 | $3.41 | $3.45 | $3.35 | 53,709,880 |
| 2019-11-01 | $3.40 | $3.42 | $3.38 | $3.42 | $3.32 | 38,371,150 |
| 2019-10-31 | $3.41 | $3.43 | $3.38 | $3.40 | $3.30 | 33,556,970 |
| 2019-10-30 | $3.41 | $3.44 | $3.39 | $3.40 | $3.30 | 38,947,730 |
| 2019-10-29 | $3.49 | $3.49 | $3.44 | $3.44 | $3.34 | 36,779,110 |
| 2019-10-28 | $3.46 | $3.52 | $3.45 | $3.49 | $3.39 | 57,675,120 |
| 2019-10-25 | $3.46 | $3.47 | $3.43 | $3.47 | $3.37 | 30,492,770 |
| 2019-10-24 | $3.45 | $3.47 | $3.44 | $3.46 | $3.36 | 36,479,530 |
| 2019-10-23 | $3.48 | $3.48 | $3.44 | $3.45 | $3.35 | 27,464,840 |
| 2019-10-22 | $3.47 | $3.49 | $3.45 | $3.47 | $3.37 | 33,697,780 |
| 2019-10-21 | $3.48 | $3.49 | $3.44 | $3.46 | $3.36 | 37,616,510 |
| 2019-10-18 | $3.56 | $3.57 | $3.50 | $3.50 | $3.40 | 43,602,080 |
| 2019-10-17 | $3.55 | $3.57 | $3.54 | $3.56 | $3.46 | 32,053,230 |
| 2019-10-16 | $3.60 | $3.61 | $3.56 | $3.56 | $3.46 | 36,934,500 |
| 2019-10-15 | $3.66 | $3.66 | $3.59 | $3.60 | $3.50 | 49,890,760 |
| 2019-10-14 | $3.65 | $3.68 | $3.63 | $3.65 | $3.55 | 53,775,630 |
| 2019-10-11 | $3.61 | $3.64 | $3.58 | $3.62 | $3.52 | 53,058,160 |
| 2019-10-10 | $3.62 | $3.63 | $3.59 | $3.61 | $3.51 | 49,222,720 |
| 2019-10-09 | $3.59 | $3.63 | $3.58 | $3.62 | $3.52 | 35,253,700 |
| 2019-10-08 | $3.62 | $3.65 | $3.59 | $3.61 | $3.51 | 46,442,720 |
| 2019-10-07 | $3.64 | $3.64 | $3.64 | $3.64 | $3.54 | 0 |
| 2019-10-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.54 | 0 |
| 2019-10-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.54 | 0 |
| 2019-10-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.54 | 0 |
| 2019-10-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.54 | 0 |
| 2019-09-30 | $3.67 | $3.68 | $3.61 | $3.64 | $3.54 | 50,825,490 |
| 2019-09-27 | $3.68 | $3.72 | $3.66 | $3.67 | $3.56 | 63,529,060 |
| 2019-09-26 | $3.75 | $3.80 | $3.67 | $3.68 | $3.57 | 109,480,770 |
| 2019-09-25 | $3.67 | $3.83 | $3.64 | $3.77 | $3.66 | 161,841,820 |
| 2019-09-24 | $3.67 | $3.73 | $3.64 | $3.69 | $3.58 | 82,391,850 |
| 2019-09-23 | $3.72 | $3.72 | $3.66 | $3.67 | $3.56 | 51,365,930 |
| 2019-09-20 | $3.74 | $3.74 | $3.70 | $3.73 | $3.62 | 58,640,180 |
| 2019-09-19 | $3.74 | $3.76 | $3.71 | $3.73 | $3.62 | 64,825,270 |
| 2019-09-18 | $3.72 | $3.75 | $3.71 | $3.72 | $3.61 | 56,870,100 |
| 2019-09-17 | $3.81 | $3.82 | $3.72 | $3.72 | $3.61 | 103,181,080 |
| 2019-09-16 | $3.87 | $3.89 | $3.81 | $3.83 | $3.72 | 153,768,810 |
| 2019-09-13 | $3.78 | $3.78 | $3.78 | $3.78 | $3.67 | 0 |
| 2019-09-12 | $3.79 | $3.82 | $3.73 | $3.78 | $3.67 | 102,098,120 |
| 2019-09-11 | $3.78 | $3.81 | $3.75 | $3.77 | $3.66 | 100,595,890 |
| 2019-09-10 | $3.73 | $3.87 | $3.72 | $3.77 | $3.66 | 204,188,960 |
| 2019-09-09 | $3.71 | $3.74 | $3.68 | $3.74 | $3.63 | 133,658,030 |
| 2019-09-06 | $3.74 | $3.74 | $3.67 | $3.70 | $3.59 | 94,988,480 |
| 2019-09-05 | $3.71 | $3.77 | $3.71 | $3.72 | $3.61 | 155,040,550 |
| 2019-09-04 | $3.69 | $3.72 | $3.66 | $3.70 | $3.59 | 87,879,850 |
| 2019-09-03 | $3.64 | $3.73 | $3.61 | $3.71 | $3.60 | 146,905,500 |
| 2019-09-02 | $3.64 | $3.66 | $3.62 | $3.63 | $3.53 | 69,422,630 |
| 2019-08-30 | $3.60 | $3.63 | $3.56 | $3.59 | $3.49 | 69,358,090 |
| 2019-08-29 | $3.64 | $3.64 | $3.58 | $3.58 | $3.48 | 48,421,920 |
| 2019-08-28 | $3.63 | $3.68 | $3.61 | $3.61 | $3.51 | 60,713,980 |
| 2019-08-27 | $3.60 | $3.67 | $3.59 | $3.67 | $3.56 | 100,046,670 |
| 2019-08-26 | $3.52 | $3.65 | $3.50 | $3.60 | $3.50 | 103,847,610 |
| 2019-08-23 | $3.66 | $3.67 | $3.57 | $3.58 | $3.48 | 98,830,870 |
| 2019-08-22 | $3.67 | $3.68 | $3.60 | $3.66 | $3.56 | 98,612,090 |
| 2019-08-21 | $3.74 | $3.74 | $3.65 | $3.66 | $3.56 | 144,446,810 |
| 2019-08-20 | $3.74 | $3.82 | $3.72 | $3.76 | $3.65 | 129,322,680 |
| 2019-08-19 | $3.74 | $3.77 | $3.69 | $3.76 | $3.65 | 119,727,570 |
| 2019-08-16 | $3.78 | $3.79 | $3.73 | $3.73 | $3.62 | 102,465,230 |
| 2019-08-15 | $3.75 | $3.84 | $3.73 | $3.78 | $3.67 | 148,549,390 |
| 2019-08-14 | $3.78 | $3.90 | $3.71 | $3.85 | $3.74 | 257,907,250 |
| 2019-08-13 | $3.70 | $3.81 | $3.68 | $3.75 | $3.64 | 165,592,220 |
| 2019-08-12 | $3.76 | $3.79 | $3.68 | $3.72 | $3.61 | 173,800,900 |
| 2019-08-09 | $3.76 | $3.88 | $3.67 | $3.84 | $3.73 | 320,418,010 |
| 2019-08-08 | $3.87 | $4.02 | $3.72 | $3.74 | $3.63 | 590,644,010 |
| 2019-08-07 | $3.65 | $3.73 | $3.65 | $3.73 | $3.62 | 290,855,720 |
| 2019-08-06 | $3.46 | $3.51 | $3.36 | $3.39 | $3.29 | 162,466,240 |
| 2019-08-05 | $3.63 | $3.64 | $3.54 | $3.56 | $3.46 | 130,451,000 |
| 2019-08-02 | $3.63 | $3.70 | $3.61 | $3.65 | $3.55 | 133,737,500 |
| 2019-08-01 | $3.61 | $3.75 | $3.58 | $3.72 | $3.61 | 277,637,180 |
| 2019-07-31 | $3.53 | $3.66 | $3.47 | $3.62 | $3.52 | 180,912,220 |
| 2019-07-30 | $3.53 | $3.57 | $3.52 | $3.54 | $3.44 | 92,283,170 |
| 2019-07-29 | $3.59 | $3.59 | $3.51 | $3.54 | $3.44 | 150,395,570 |
| 2019-07-26 | $3.65 | $3.66 | $3.54 | $3.61 | $3.51 | 167,615,760 |
| 2019-07-25 | $3.72 | $3.73 | $3.62 | $3.63 | $3.53 | 152,190,880 |
| 2019-07-24 | $3.80 | $3.82 | $3.71 | $3.74 | $3.63 | 138,345,430 |
| 2019-07-23 | $3.76 | $3.78 | $3.75 | $3.78 | $3.67 | 25,370,140 |
| 2019-07-22 | $3.86 | $3.87 | $3.74 | $3.75 | $3.64 | 60,488,850 |
| 2019-07-19 | $3.85 | $3.91 | $3.84 | $3.88 | $3.77 | 50,853,680 |
| 2019-07-18 | $3.86 | $3.88 | $3.83 | $3.83 | $3.72 | 43,997,730 |
| 2019-07-17 | $3.87 | $3.88 | $3.85 | $3.85 | $3.74 | 32,267,020 |
| 2019-07-16 | $3.86 | $3.90 | $3.85 | $3.87 | $3.76 | 35,458,380 |
| 2019-07-15 | $3.85 | $3.89 | $3.79 | $3.86 | $3.75 | 51,106,910 |
| 2019-07-12 | $3.87 | $3.88 | $3.84 | $3.85 | $3.74 | 34,898,040 |
| 2019-07-11 | $3.88 | $3.92 | $3.84 | $3.86 | $3.75 | 37,788,080 |
| 2019-07-10 | $3.91 | $3.92 | $3.85 | $3.86 | $3.75 | 30,727,510 |
| 2019-07-09 | $3.89 | $3.91 | $3.86 | $3.90 | $3.79 | 39,744,200 |
| 2019-07-08 | $3.99 | $4.00 | $3.88 | $3.89 | $3.78 | 70,289,460 |
| 2019-07-05 | $4.02 | $4.03 | $3.99 | $4.01 | $3.90 | 31,510,580 |
| 2019-07-04 | $4.04 | $4.06 | $4.01 | $4.02 | $3.90 | 55,184,710 |
| 2019-07-03 | $4.10 | $4.10 | $4.03 | $4.03 | $3.91 | 89,710,520 |
| 2019-07-02 | $4.03 | $4.14 | $3.99 | $4.11 | $3.99 | 136,195,100 |
| 2019-07-01 | $4.01 | $4.03 | $4.00 | $4.03 | $3.91 | 78,566,380 |
| 2019-06-28 | $4.00 | $4.01 | $3.95 | $3.96 | $3.85 | 55,249,240 |
| 2019-06-27 | $4.09 | $4.12 | $4.08 | $4.10 | $3.88 | 56,397,590 |
| 2019-06-26 | $4.12 | $4.14 | $4.08 | $4.08 | $3.86 | 69,344,860 |
| 2019-06-25 | $4.15 | $4.20 | $4.07 | $4.16 | $3.93 | 123,435,660 |
| 2019-06-24 | $4.12 | $4.21 | $4.09 | $4.16 | $3.93 | 124,122,830 |
| 2019-06-21 | $4.05 | $4.15 | $4.04 | $4.11 | $3.88 | 141,210,390 |
| 2019-06-20 | $4.02 | $4.07 | $3.98 | $4.06 | $3.84 | 95,548,780 |
| 2019-06-19 | $4.02 | $4.05 | $3.99 | $4.00 | $3.78 | 58,394,490 |
| 2019-06-18 | $4.00 | $4.02 | $3.92 | $3.96 | $3.74 | 63,115,920 |
| 2019-06-17 | $3.99 | $4.07 | $3.98 | $4.02 | $3.80 | 47,674,760 |
| 2019-06-14 | $4.05 | $4.11 | $4.00 | $4.02 | $3.80 | 77,518,130 |
| 2019-06-13 | $4.03 | $4.05 | $3.98 | $4.05 | $3.83 | 68,776,700 |
| 2019-06-12 | $4.05 | $4.14 | $4.02 | $4.06 | $3.84 | 131,734,480 |
| 2019-06-11 | $3.91 | $4.04 | $3.89 | $4.04 | $3.82 | 102,993,530 |
| 2019-06-10 | $3.89 | $3.93 | $3.86 | $3.91 | $3.70 | 46,563,710 |
| 2019-06-07 | $3.86 | $3.86 | $3.86 | $3.86 | $3.65 | 0 |
| 2019-06-06 | $3.91 | $3.92 | $3.86 | $3.86 | $3.65 | 44,753,160 |
| 2019-06-05 | $3.93 | $3.96 | $3.90 | $3.91 | $3.70 | 41,771,010 |
| 2019-06-04 | $3.96 | $4.01 | $3.88 | $3.90 | $3.69 | 64,334,730 |
| 2019-06-03 | $4.04 | $4.06 | $3.97 | $3.98 | $3.76 | 64,940,710 |
| 2019-05-31 | $4.09 | $4.12 | $4.03 | $4.03 | $3.81 | 108,798,260 |
| 2019-05-30 | $3.97 | $4.10 | $3.92 | $4.10 | $3.88 | 165,176,280 |
| 2019-05-29 | $3.93 | $4.03 | $3.91 | $4.00 | $3.78 | 91,139,490 |
| 2019-05-28 | $3.93 | $3.96 | $3.89 | $3.95 | $3.73 | 73,498,380 |
| 2019-05-27 | $3.89 | $3.96 | $3.88 | $3.94 | $3.72 | 50,955,730 |
| 2019-05-24 | $3.90 | $3.95 | $3.87 | $3.88 | $3.67 | 52,305,840 |
| 2019-05-23 | $4.00 | $4.00 | $3.91 | $3.92 | $3.70 | 54,216,200 |
| 2019-05-22 | $4.05 | $4.07 | $3.97 | $4.01 | $3.79 | 76,088,980 |
| 2019-05-21 | $3.94 | $4.08 | $3.91 | $4.06 | $3.84 | 102,277,230 |
| 2019-05-20 | $3.90 | $3.94 | $3.82 | $3.94 | $3.72 | 59,817,160 |
| 2019-05-17 | $4.06 | $4.07 | $3.90 | $3.92 | $3.70 | 86,683,570 |
| 2019-05-16 | $3.94 | $4.07 | $3.93 | $4.05 | $3.83 | 124,067,240 |
| 2019-05-15 | $3.92 | $3.95 | $3.91 | $3.93 | $3.71 | 52,626,220 |
| 2019-05-14 | $3.87 | $3.95 | $3.85 | $3.89 | $3.68 | 50,340,120 |
| 2019-05-13 | $3.97 | $3.99 | $3.91 | $3.91 | $3.70 | 54,647,520 |
| 2019-05-10 | $3.95 | $4.02 | $3.88 | $4.00 | $3.78 | 90,140,190 |
| 2019-05-09 | $3.93 | $4.00 | $3.90 | $3.93 | $3.71 | 58,566,630 |
| 2019-05-08 | $3.88 | $4.02 | $3.85 | $3.97 | $3.75 | 71,282,300 |
| 2019-05-07 | $3.95 | $4.01 | $3.90 | $3.97 | $3.75 | 77,051,550 |
| 2019-05-06 | $4.09 | $4.11 | $3.80 | $3.91 | $3.70 | 130,374,530 |
| 2019-05-03 | $4.21 | $4.21 | $4.21 | $4.21 | $3.98 | 0 |
| 2019-05-02 | $4.21 | $4.21 | $4.21 | $4.21 | $3.98 | 0 |
| 2019-05-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.98 | 0 |
| 2019-04-30 | $4.15 | $4.25 | $4.12 | $4.21 | $3.98 | 69,401,820 |
| 2019-04-29 | $4.37 | $4.40 | $4.12 | $4.17 | $3.94 | 117,547,500 |
| 2019-04-26 | $4.42 | $4.45 | $4.37 | $4.37 | $4.13 | 77,328,720 |
| 2019-04-25 | $4.59 | $4.60 | $4.45 | $4.45 | $4.21 | 101,290,950 |
| 2019-04-24 | $4.56 | $4.61 | $4.51 | $4.60 | $4.35 | 84,582,050 |
| 2019-04-23 | $4.62 | $4.64 | $4.51 | $4.55 | $4.30 | 126,297,070 |
| 2019-04-22 | $4.78 | $4.78 | $4.61 | $4.62 | $4.37 | 221,119,620 |
| 2019-04-19 | $4.79 | $4.85 | $4.77 | $4.85 | $4.58 | 90,211,710 |
| 2019-04-18 | $4.91 | $4.94 | $4.81 | $4.82 | $4.56 | 124,621,940 |
| 2019-04-17 | $4.96 | $4.96 | $4.89 | $4.91 | $4.64 | 127,998,460 |
| 2019-04-16 | $4.81 | $4.96 | $4.76 | $4.96 | $4.69 | 174,453,710 |
| 2019-04-15 | $4.94 | $4.97 | $4.84 | $4.85 | $4.58 | 117,507,150 |
| 2019-04-12 | $4.85 | $4.91 | $4.80 | $4.85 | $4.58 | 102,494,730 |
| 2019-04-11 | $4.94 | $5.06 | $4.88 | $4.89 | $4.62 | 167,308,190 |
| 2019-04-10 | $4.91 | $4.98 | $4.88 | $4.95 | $4.68 | 124,615,200 |
| 2019-04-09 | $5.07 | $5.07 | $4.89 | $4.96 | $4.69 | 219,986,010 |
| 2019-04-08 | $5.18 | $5.22 | $5.03 | $5.09 | $4.81 | 296,337,230 |
| 2019-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $4.79 | 0 |
| 2019-04-04 | $5.05 | $5.18 | $5.01 | $5.07 | $4.79 | 272,054,590 |
| 2019-04-03 | $4.98 | $5.05 | $4.91 | $5.01 | $4.74 | 220,552,840 |
| 2019-04-02 | $5.00 | $5.15 | $4.88 | $5.03 | $4.75 | 355,946,590 |
| 2019-04-01 | $4.69 | $5.03 | $4.69 | $4.95 | $4.68 | 351,861,170 |
| 2019-03-29 | $4.55 | $4.66 | $4.48 | $4.66 | $4.40 | 146,238,670 |
| 2019-03-28 | $4.48 | $4.60 | $4.43 | $4.53 | $4.28 | 104,921,860 |
| 2019-03-27 | $4.53 | $4.56 | $4.43 | $4.48 | $4.23 | 91,420,320 |
| 2019-03-26 | $4.62 | $4.67 | $4.48 | $4.51 | $4.26 | 135,396,750 |
| 2019-03-25 | $4.67 | $4.70 | $4.61 | $4.61 | $4.36 | 179,381,090 |
| 2019-03-22 | $4.85 | $4.87 | $4.72 | $4.78 | $4.52 | 179,598,590 |
| 2019-03-21 | $4.88 | $4.94 | $4.85 | $4.87 | $4.60 | 180,005,420 |
| 2019-03-20 | $4.97 | $4.98 | $4.81 | $4.88 | $4.61 | 161,448,500 |
| 2019-03-19 | $4.92 | $4.97 | $4.87 | $4.93 | $4.66 | 165,426,170 |
| 2019-03-18 | $4.77 | $4.95 | $4.77 | $4.95 | $4.68 | 233,022,430 |
| 2019-03-15 | $4.84 | $4.87 | $4.73 | $4.76 | $4.50 | 145,806,440 |
| 2019-03-14 | $4.80 | $4.92 | $4.70 | $4.75 | $4.49 | 177,561,600 |
| 2019-03-13 | $4.84 | $4.92 | $4.75 | $4.83 | $4.56 | 191,337,530 |
| 2019-03-12 | $4.86 | $4.95 | $4.76 | $4.85 | $4.58 | 208,292,280 |
| 2019-03-11 | $4.76 | $4.86 | $4.69 | $4.85 | $4.58 | 174,785,480 |
| 2019-03-08 | $5.04 | $5.04 | $4.70 | $4.76 | $4.50 | 292,707,250 |
| 2019-03-07 | $5.04 | $5.34 | $4.96 | $5.15 | $4.87 | 366,359,590 |
| 2019-03-06 | $4.88 | $5.13 | $4.88 | $5.07 | $4.79 | 386,597,480 |
| 2019-03-05 | $4.79 | $4.88 | $4.73 | $4.88 | $4.61 | 201,652,450 |
| 2019-03-04 | $4.80 | $4.93 | $4.78 | $4.83 | $4.56 | 254,063,010 |
| 2019-03-01 | $4.81 | $4.84 | $4.69 | $4.79 | $4.53 | 145,232,150 |
| 2019-02-28 | $4.80 | $4.85 | $4.72 | $4.76 | $4.50 | 137,879,990 |
| 2019-02-27 | $4.85 | $4.98 | $4.70 | $4.80 | $4.54 | 277,150,680 |
| 2019-02-26 | $4.84 | $5.16 | $4.68 | $4.92 | $4.65 | 438,483,000 |
| 2019-02-25 | $4.46 | $4.78 | $4.46 | $4.78 | $4.52 | 354,506,050 |
| 2019-02-22 | $4.32 | $4.39 | $4.25 | $4.39 | $4.15 | 158,784,420 |
| 2019-02-21 | $4.42 | $4.46 | $4.32 | $4.34 | $4.10 | 196,813,050 |
| 2019-02-20 | $4.33 | $4.48 | $4.31 | $4.42 | $4.18 | 252,554,270 |
| 2019-02-19 | $4.33 | $4.44 | $4.24 | $4.31 | $4.07 | 196,200,310 |
| 2019-02-18 | $4.22 | $4.33 | $4.18 | $4.32 | $4.08 | 199,517,410 |
| 2019-02-15 | $4.14 | $4.26 | $4.12 | $4.16 | $3.93 | 126,120,680 |
| 2019-02-14 | $4.17 | $4.19 | $4.11 | $4.16 | $3.93 | 123,751,690 |
| 2019-02-13 | $4.05 | $4.27 | $4.03 | $4.19 | $3.96 | 221,959,210 |
| 2019-02-12 | $4.02 | $4.07 | $4.00 | $4.05 | $3.83 | 121,853,520 |
| 2019-02-11 | $3.90 | $4.08 | $3.89 | $4.06 | $3.84 | 152,936,260 |
| 2019-02-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2019-02-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2019-02-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2019-02-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2019-02-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2019-02-01 | $3.86 | $3.91 | $3.83 | $3.90 | $3.69 | 74,469,740 |
| 2019-01-31 | $3.85 | $3.90 | $3.78 | $3.84 | $3.63 | 96,143,770 |
| 2019-01-30 | $3.76 | $3.83 | $3.73 | $3.79 | $3.58 | 39,725,950 |
| 2019-01-29 | $3.83 | $3.83 | $3.62 | $3.79 | $3.58 | 74,141,760 |
| 2019-01-28 | $3.87 | $3.89 | $3.83 | $3.84 | $3.63 | 50,296,320 |
| 2019-01-25 | $3.86 | $3.89 | $3.83 | $3.85 | $3.64 | 50,361,390 |
| 2019-01-24 | $3.88 | $3.89 | $3.83 | $3.86 | $3.65 | 44,079,570 |
| 2019-01-23 | $3.85 | $3.89 | $3.83 | $3.89 | $3.68 | 42,093,090 |
| 2019-01-22 | $3.91 | $3.92 | $3.85 | $3.86 | $3.65 | 64,945,630 |
| 2019-01-21 | $3.97 | $3.97 | $3.91 | $3.92 | $3.70 | 87,226,890 |
| 2019-01-18 | $3.81 | $3.96 | $3.81 | $3.92 | $3.70 | 146,084,440 |
| 2019-01-17 | $3.82 | $3.87 | $3.78 | $3.82 | $3.61 | 62,554,420 |
| 2019-01-16 | $3.85 | $3.86 | $3.81 | $3.82 | $3.61 | 44,385,820 |
| 2019-01-15 | $3.82 | $3.88 | $3.80 | $3.86 | $3.65 | 67,637,050 |
| 2019-01-14 | $3.84 | $3.86 | $3.80 | $3.81 | $3.60 | 46,798,440 |
| 2019-01-11 | $3.80 | $3.85 | $3.80 | $3.83 | $3.62 | 36,886,500 |
| 2019-01-10 | $3.84 | $3.86 | $3.80 | $3.80 | $3.59 | 56,012,410 |
| 2019-01-09 | $3.86 | $3.93 | $3.83 | $3.86 | $3.65 | 67,706,590 |
| 2019-01-08 | $3.90 | $3.90 | $3.85 | $3.85 | $3.64 | 48,864,480 |
| 2019-01-07 | $3.86 | $3.91 | $3.83 | $3.89 | $3.68 | 86,104,700 |
| 2019-01-04 | $3.68 | $3.85 | $3.67 | $3.83 | $3.62 | 86,050,940 |
| 2019-01-03 | $3.70 | $3.76 | $3.67 | $3.74 | $3.53 | 55,198,170 |
| 2019-01-02 | $3.78 | $3.79 | $3.65 | $3.71 | $3.51 | 54,269,660 |
| 2019-01-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.55 | 0 |
| 2018-12-31 | $3.76 | $3.76 | $3.76 | $3.76 | $3.55 | 0 |
| 2018-12-28 | $3.79 | $3.81 | $3.74 | $3.76 | $3.55 | 51,282,970 |
| 2018-12-27 | $3.91 | $3.93 | $3.75 | $3.76 | $3.55 | 60,780,460 |
| 2018-12-26 | $3.85 | $3.90 | $3.84 | $3.84 | $3.63 | 40,245,360 |
| 2018-12-25 | $3.91 | $3.91 | $3.76 | $3.89 | $3.68 | 76,891,110 |
| 2018-12-24 | $3.93 | $4.00 | $3.92 | $3.95 | $3.73 | 36,619,960 |
| 2018-12-21 | $4.02 | $4.05 | $3.91 | $3.93 | $3.71 | 75,838,370 |
| 2018-12-20 | $4.09 | $4.13 | $4.01 | $4.05 | $3.83 | 74,564,230 |
| 2018-12-19 | $4.13 | $4.15 | $4.08 | $4.09 | $3.87 | 52,825,420 |
| 2018-12-18 | $4.12 | $4.19 | $4.09 | $4.15 | $3.92 | 84,328,730 |
| 2018-12-17 | $4.06 | $4.16 | $4.04 | $4.15 | $3.92 | 90,972,680 |
| 2018-12-14 | $4.13 | $4.18 | $4.07 | $4.08 | $3.86 | 161,663,230 |
| 2018-12-13 | $4.11 | $4.17 | $4.07 | $4.15 | $3.92 | 101,083,570 |
| 2018-12-12 | $4.06 | $4.10 | $4.03 | $4.09 | $3.87 | 84,013,130 |
| 2018-12-11 | $4.00 | $4.03 | $3.97 | $4.02 | $3.80 | 38,406,920 |
| 2018-12-10 | $4.03 | $4.04 | $3.97 | $3.97 | $3.75 | 55,833,540 |
| 2018-12-07 | $4.09 | $4.10 | $4.03 | $4.05 | $3.83 | 50,139,780 |
| 2018-12-06 | $4.10 | $4.12 | $4.05 | $4.06 | $3.84 | 83,244,040 |
| 2018-12-05 | $4.00 | $4.19 | $3.97 | $4.13 | $3.90 | 164,765,950 |
| 2018-12-04 | $4.09 | $4.09 | $4.03 | $4.07 | $3.85 | 88,980,650 |
| 2018-12-03 | $4.07 | $4.13 | $4.05 | $4.09 | $3.87 | 138,576,710 |
| 2018-11-30 | $3.86 | $4.03 | $3.82 | $3.97 | $3.75 | 137,740,640 |
| 2018-11-29 | $3.93 | $3.97 | $3.86 | $3.88 | $3.67 | 105,542,000 |
| 2018-11-28 | $3.83 | $3.88 | $3.77 | $3.88 | $3.67 | 71,324,510 |
| 2018-11-27 | $3.84 | $3.88 | $3.80 | $3.85 | $3.64 | 60,128,240 |
| 2018-11-26 | $3.85 | $3.90 | $3.79 | $3.80 | $3.59 | 65,209,790 |
| 2018-11-23 | $4.06 | $4.08 | $3.85 | $3.87 | $3.66 | 120,875,010 |
| 2018-11-22 | $4.10 | $4.13 | $4.05 | $4.06 | $3.84 | 60,744,770 |
| 2018-11-21 | $4.05 | $4.10 | $3.97 | $4.09 | $3.87 | 101,129,500 |
| 2018-11-20 | $4.12 | $4.23 | $4.10 | $4.12 | $3.89 | 148,556,870 |
| 2018-11-19 | $4.16 | $4.18 | $4.11 | $4.16 | $3.93 | 106,234,540 |
| 2018-11-16 | $4.19 | $4.22 | $4.15 | $4.18 | $3.95 | 132,126,570 |
| 2018-11-15 | $4.11 | $4.18 | $4.10 | $4.18 | $3.95 | 112,149,810 |
| 2018-11-14 | $4.18 | $4.22 | $4.13 | $4.14 | $3.91 | 121,197,650 |
| 2018-11-13 | $4.08 | $4.22 | $4.06 | $4.20 | $3.97 | 163,958,530 |
| 2018-11-12 | $4.07 | $4.18 | $4.04 | $4.17 | $3.94 | 133,594,800 |
| 2018-11-09 | $4.15 | $4.17 | $4.10 | $4.12 | $3.89 | 112,585,450 |
| 2018-11-08 | $4.30 | $4.32 | $4.20 | $4.21 | $3.98 | 175,120,570 |
| 2018-11-07 | $4.42 | $4.49 | $4.27 | $4.30 | $4.06 | 403,654,200 |
| 2018-11-06 | $4.09 | $4.13 | $4.04 | $4.09 | $3.87 | 96,878,800 |
| 2018-11-05 | $4.12 | $4.20 | $4.08 | $4.13 | $3.90 | 169,528,410 |
| 2018-11-02 | $4.10 | $4.25 | $4.03 | $4.19 | $3.96 | 278,530,720 |
| 2018-11-01 | $4.06 | $4.12 | $3.99 | $4.01 | $3.79 | 210,974,840 |
| 2018-10-31 | $3.93 | $4.11 | $3.87 | $4.07 | $3.85 | 228,272,960 |
| 2018-10-30 | $3.80 | $3.92 | $3.78 | $3.88 | $3.67 | 133,132,250 |
| 2018-10-29 | $3.82 | $3.83 | $3.74 | $3.76 | $3.55 | 74,070,800 |
| 2018-10-26 | $3.87 | $3.95 | $3.81 | $3.84 | $3.63 | 142,952,040 |
| 2018-10-25 | $3.64 | $3.82 | $3.61 | $3.80 | $3.59 | 96,099,320 |
| 2018-10-24 | $3.74 | $3.88 | $3.74 | $3.83 | $3.62 | 109,789,830 |
| 2018-10-23 | $3.92 | $3.93 | $3.75 | $3.78 | $3.57 | 123,778,790 |
| 2018-10-22 | $3.69 | $4.00 | $3.65 | $3.92 | $3.70 | 197,214,050 |
| 2018-10-19 | $3.50 | $3.68 | $3.44 | $3.65 | $3.45 | 95,978,670 |
| 2018-10-18 | $3.60 | $3.64 | $3.55 | $3.57 | $3.37 | 79,771,090 |
| 2018-10-17 | $3.75 | $3.79 | $3.56 | $3.67 | $3.47 | 123,273,660 |
| 2018-10-16 | $3.74 | $3.78 | $3.66 | $3.70 | $3.50 | 82,216,570 |
| 2018-10-15 | $3.75 | $3.85 | $3.68 | $3.71 | $3.51 | 92,311,200 |
| 2018-10-12 | $3.81 | $3.87 | $3.54 | $3.79 | $3.58 | 163,270,040 |
| 2018-10-11 | $4.11 | $4.15 | $3.88 | $3.88 | $3.67 | 197,668,790 |
| 2018-10-10 | $4.39 | $4.40 | $4.25 | $4.31 | $4.07 | 86,696,430 |
| 2018-10-09 | $4.32 | $4.38 | $4.29 | $4.35 | $4.11 | 71,081,340 |
| 2018-10-08 | $4.45 | $4.47 | $4.28 | $4.30 | $4.06 | 123,156,910 |
| 2018-10-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.31 | 0 |
| 2018-10-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.31 | 0 |
| 2018-10-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.31 | 0 |
| 2018-10-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.31 | 0 |
| 2018-10-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.31 | 0 |
| 2018-09-28 | $4.60 | $4.61 | $4.51 | $4.56 | $4.31 | 148,614,130 |
| 2018-09-27 | $4.63 | $4.67 | $4.56 | $4.61 | $4.36 | 91,465,710 |
| 2018-09-26 | $4.63 | $4.69 | $4.60 | $4.63 | $4.38 | 110,570,950 |
| 2018-09-25 | $4.57 | $4.70 | $4.55 | $4.63 | $4.38 | 106,474,680 |
| 2018-09-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.39 | 0 |
| 2018-09-21 | $4.56 | $4.72 | $4.46 | $4.65 | $4.39 | 192,531,690 |
| 2018-09-20 | $4.49 | $4.63 | $4.48 | $4.52 | $4.27 | 153,209,460 |
| 2018-09-19 | $4.40 | $4.52 | $4.37 | $4.48 | $4.23 | 128,411,290 |
| 2018-09-18 | $4.25 | $4.45 | $4.22 | $4.40 | $4.16 | 101,849,260 |
| 2018-09-17 | $4.40 | $4.40 | $4.27 | $4.27 | $4.04 | 71,717,770 |
| 2018-09-14 | $4.43 | $4.53 | $4.40 | $4.43 | $4.19 | 119,315,230 |
| 2018-09-13 | $4.46 | $4.50 | $4.37 | $4.43 | $4.19 | 102,560,050 |
| 2018-09-12 | $4.28 | $4.43 | $4.24 | $4.37 | $4.13 | 115,293,140 |
| 2018-09-11 | $4.28 | $4.32 | $4.19 | $4.29 | $4.05 | 84,070,820 |
| 2018-09-10 | $4.47 | $4.47 | $4.28 | $4.29 | $4.05 | 90,453,030 |
| 2018-09-07 | $4.50 | $4.57 | $4.43 | $4.48 | $4.23 | 79,212,600 |
| 2018-09-06 | $4.53 | $4.60 | $4.44 | $4.48 | $4.23 | 84,820,170 |
| 2018-09-05 | $4.69 | $4.69 | $4.55 | $4.56 | $4.31 | 91,637,790 |
| 2018-09-04 | $4.69 | $4.75 | $4.62 | $4.72 | $4.46 | 100,529,840 |
| 2018-09-03 | $4.74 | $4.77 | $4.65 | $4.73 | $4.47 | 88,919,100 |
| 2018-08-31 | $4.77 | $4.79 | $4.67 | $4.70 | $4.44 | 98,155,970 |
| 2018-08-30 | $4.91 | $4.92 | $4.80 | $4.81 | $4.55 | 102,799,070 |
| 2018-08-29 | $4.97 | $4.97 | $4.89 | $4.90 | $4.63 | 91,936,900 |
| 2018-08-28 | $4.97 | $5.04 | $4.88 | $4.98 | $4.71 | 177,396,090 |
| 2018-08-27 | $4.84 | $4.92 | $4.82 | $4.91 | $4.64 | 126,961,930 |
| 2018-08-24 | $4.88 | $4.88 | $4.79 | $4.81 | $4.55 | 85,608,760 |
| 2018-08-23 | $4.85 | $4.93 | $4.82 | $4.90 | $4.63 | 77,126,130 |
| 2018-08-22 | $4.95 | $4.96 | $4.83 | $4.84 | $4.57 | 87,583,080 |
| 2018-08-21 | $4.95 | $5.01 | $4.89 | $4.97 | $4.70 | 113,345,830 |
| 2018-08-20 | $4.84 | $4.95 | $4.80 | $4.94 | $4.67 | 96,795,920 |
| 2018-08-17 | $4.93 | $4.96 | $4.79 | $4.80 | $4.54 | 85,383,430 |
| 2018-08-16 | $4.76 | $4.93 | $4.72 | $4.86 | $4.59 | 83,383,170 |
| 2018-08-15 | $5.00 | $5.03 | $4.85 | $4.86 | $4.59 | 85,797,980 |
| 2018-08-14 | $5.03 | $5.04 | $4.96 | $5.01 | $4.74 | 91,444,450 |
| 2018-08-13 | $4.90 | $5.08 | $4.86 | $5.05 | $4.77 | 120,604,580 |
| 2018-08-10 | $5.03 | $5.03 | $4.95 | $5.01 | $4.74 | 127,674,870 |
| 2018-08-09 | $4.79 | $5.07 | $4.77 | $4.99 | $4.72 | 212,320,940 |
| 2018-08-08 | $4.89 | $4.92 | $4.72 | $4.76 | $4.50 | 132,906,900 |
| 2018-08-07 | $4.82 | $4.93 | $4.61 | $4.92 | $4.65 | 191,660,090 |
| 2018-08-06 | $5.17 | $5.17 | $4.74 | $4.78 | $4.52 | 244,722,040 |
| 2018-08-03 | $5.40 | $5.44 | $5.21 | $5.22 | $4.93 | 135,793,510 |
| 2018-08-02 | $5.62 | $5.62 | $5.30 | $5.43 | $5.13 | 194,606,070 |
| 2018-08-01 | $5.87 | $5.91 | $5.65 | $5.66 | $5.35 | 192,632,080 |
| 2018-07-31 | $6.00 | $6.03 | $5.82 | $5.86 | $5.54 | 165,531,470 |
| 2018-07-30 | $5.84 | $5.96 | $5.79 | $5.88 | $5.56 | 154,809,700 |
| 2018-07-27 | $5.83 | $5.89 | $5.74 | $5.79 | $5.47 | 123,157,390 |
| 2018-07-26 | $6.05 | $6.07 | $5.83 | $5.87 | $5.55 | 218,730,760 |
| 2018-07-25 | $6.20 | $6.20 | $6.01 | $6.08 | $5.75 | 244,740,690 |
| 2018-07-24 | $6.10 | $6.36 | $6.01 | $6.17 | $5.83 | 384,372,770 |
| 2018-07-23 | $6.04 | $6.18 | $5.86 | $6.17 | $5.83 | 109,180,330 |
| 2018-07-20 | $6.00 | $6.12 | $5.93 | $6.05 | $5.72 | 85,054,700 |
| 2018-07-19 | $5.99 | $6.13 | $5.91 | $5.96 | $5.63 | 102,201,110 |
| 2018-07-18 | $6.29 | $6.32 | $6.11 | $6.14 | $5.80 | 93,051,080 |
| 2018-07-17 | $6.35 | $6.42 | $6.20 | $6.30 | $5.95 | 100,720,490 |
| 2018-07-16 | $6.44 | $6.53 | $6.33 | $6.40 | $6.05 | 95,945,330 |
| 2018-07-13 | $6.33 | $6.70 | $6.24 | $6.53 | $6.17 | 174,565,190 |
| 2018-07-12 | $6.21 | $6.37 | $6.15 | $6.33 | $5.98 | 119,142,640 |
| 2018-07-11 | $6.00 | $6.47 | $5.98 | $6.29 | $5.94 | 183,415,380 |
| 2018-07-10 | $5.82 | $6.28 | $5.82 | $6.22 | $5.88 | 162,836,450 |
| 2018-07-09 | $5.65 | $5.81 | $5.65 | $5.81 | $5.49 | 80,171,910 |
| 2018-07-06 | $5.59 | $5.74 | $5.43 | $5.65 | $5.34 | 93,705,610 |
| 2018-07-05 | $6.04 | $6.09 | $5.55 | $5.61 | $5.30 | 93,041,870 |
| 2018-07-04 | $6.13 | $6.19 | $6.02 | $6.04 | $5.71 | 49,416,550 |
| 2018-07-03 | $6.15 | $6.19 | $5.96 | $6.15 | $5.81 | 65,601,140 |
| 2018-07-02 | $6.26 | $6.27 | $6.08 | $6.14 | $5.80 | 69,942,520 |
| 2018-06-29 | $6.06 | $6.30 | $6.06 | $6.29 | $5.94 | 84,290,550 |
| 2018-06-28 | $6.09 | $6.21 | $6.05 | $6.09 | $5.76 | 47,185,260 |
| 2018-06-27 | $6.29 | $6.35 | $6.12 | $6.15 | $5.81 | 56,541,730 |
| 2018-06-26 | $6.08 | $6.32 | $5.97 | $6.30 | $5.95 | 61,409,990 |
| 2018-06-25 | $6.36 | $6.43 | $6.26 | $6.28 | $5.86 | 77,269,180 |
| 2018-06-22 | $6.01 | $6.37 | $5.91 | $6.30 | $5.88 | 94,492,550 |
| 2018-06-21 | $6.23 | $6.36 | $6.09 | $6.10 | $5.69 | 76,732,460 |
| 2018-06-20 | $6.06 | $6.30 | $6.03 | $6.24 | $5.82 | 86,620,330 |
| 2018-06-19 | $6.62 | $6.62 | $6.15 | $6.15 | $5.74 | 138,541,420 |
| 2018-06-18 | $6.83 | $6.83 | $6.83 | $6.83 | $6.37 | 0 |
| 2018-06-15 | $6.96 | $7.02 | $6.71 | $6.83 | $6.37 | 89,727,160 |
| 2018-06-14 | $6.90 | $7.07 | $6.87 | $6.96 | $6.50 | 50,974,050 |
| 2018-06-13 | $7.00 | $7.08 | $6.96 | $6.96 | $6.50 | 50,822,890 |
| 2018-06-12 | $7.09 | $7.13 | $6.92 | $7.11 | $6.64 | 64,265,610 |
| 2018-06-11 | $7.12 | $7.22 | $7.08 | $7.13 | $6.65 | 54,882,030 |
| 2018-06-08 | $7.18 | $7.20 | $7.02 | $7.10 | $6.63 | 64,636,810 |
| 2018-06-07 | $7.38 | $7.40 | $7.22 | $7.23 | $6.75 | 72,455,210 |
| 2018-06-06 | $7.17 | $7.41 | $7.14 | $7.31 | $6.82 | 115,075,950 |
| 2018-06-05 | $7.01 | $7.18 | $6.98 | $7.18 | $6.70 | 71,698,730 |
| 2018-06-04 | $7.17 | $7.19 | $6.88 | $7.02 | $6.55 | 80,781,320 |
| 2018-06-01 | $7.09 | $7.33 | $7.02 | $7.17 | $6.69 | 84,312,500 |
| 2018-05-31 | $7.07 | $7.16 | $7.01 | $7.11 | $6.64 | 76,834,820 |
| 2018-05-30 | $7.34 | $7.34 | $6.81 | $7.01 | $6.54 | 141,948,950 |
| 2018-05-29 | $7.53 | $7.59 | $7.42 | $7.47 | $6.97 | 71,889,930 |
| 2018-05-28 | $7.55 | $7.64 | $7.38 | $7.53 | $7.03 | 62,121,640 |
| 2018-05-25 | $7.76 | $7.81 | $7.51 | $7.53 | $7.03 | 89,055,550 |
| 2018-05-24 | $7.73 | $7.85 | $7.72 | $7.77 | $7.25 | 64,033,960 |
| 2018-05-23 | $7.99 | $8.06 | $7.79 | $7.80 | $7.28 | 127,637,970 |
| 2018-05-22 | $8.17 | $8.17 | $7.92 | $8.11 | $7.57 | 163,860,320 |
| 2018-05-21 | $8.29 | $8.45 | $8.22 | $8.27 | $7.72 | 131,846,030 |
| 2018-05-18 | $8.11 | $8.23 | $7.97 | $8.20 | $7.65 | 99,319,350 |
| 2018-05-17 | $8.25 | $8.32 | $8.06 | $8.10 | $7.56 | 87,566,870 |
| 2018-05-16 | $8.23 | $8.32 | $8.16 | $8.18 | $7.63 | 108,663,630 |
| 2018-05-15 | $8.28 | $8.43 | $8.15 | $8.33 | $7.77 | 135,331,050 |
| 2018-05-14 | $8.17 | $8.45 | $8.01 | $8.29 | $7.74 | 231,793,440 |
| 2018-05-11 | $7.75 | $8.32 | $7.71 | $8.15 | $7.61 | 283,857,650 |
| 2018-05-10 | $7.68 | $7.79 | $7.65 | $7.73 | $7.21 | 79,202,370 |
| 2018-05-09 | $7.78 | $7.78 | $7.61 | $7.66 | $7.15 | 69,507,960 |
| 2018-05-08 | $7.68 | $7.80 | $7.66 | $7.76 | $7.24 | 90,048,860 |
| 2018-05-07 | $7.45 | $7.77 | $7.43 | $7.73 | $7.21 | 111,449,470 |
| 2018-05-04 | $7.50 | $7.66 | $7.47 | $7.50 | $7.00 | 68,119,070 |
| 2018-05-03 | $7.64 | $7.68 | $7.28 | $7.62 | $7.11 | 113,032,130 |
| 2018-05-02 | $7.95 | $8.00 | $7.73 | $7.76 | $7.24 | 103,834,180 |
| 2018-05-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.07 | 0 |
| 2018-04-30 | $7.58 | $7.58 | $7.58 | $7.58 | $7.07 | 0 |
| 2018-04-27 | $7.65 | $7.68 | $7.54 | $7.58 | $7.07 | 65,332,580 |
| 2018-04-26 | $7.82 | $7.89 | $7.56 | $7.57 | $7.06 | 93,717,670 |
| 2018-04-25 | $7.93 | $7.98 | $7.80 | $7.85 | $7.33 | 104,715,550 |
| 2018-04-24 | $7.67 | $8.09 | $7.67 | $8.00 | $7.47 | 166,838,150 |
| 2018-04-23 | $7.68 | $7.77 | $7.50 | $7.65 | $7.14 | 76,975,820 |
| 2018-04-20 | $7.72 | $7.93 | $7.65 | $7.67 | $7.16 | 108,185,440 |
| 2018-04-19 | $7.82 | $7.98 | $7.72 | $7.86 | $7.34 | 125,334,750 |
| 2018-04-18 | $7.73 | $7.83 | $7.33 | $7.78 | $7.26 | 142,534,360 |
| 2018-04-17 | $8.16 | $8.16 | $7.52 | $7.65 | $7.14 | 207,774,510 |
| 2018-04-16 | $8.17 | $8.34 | $8.13 | $8.16 | $7.62 | 84,867,240 |
| 2018-04-13 | $8.35 | $8.40 | $8.13 | $8.26 | $7.71 | 104,540,950 |
| 2018-04-12 | $8.50 | $8.53 | $8.20 | $8.26 | $7.71 | 149,145,060 |
| 2018-04-11 | $8.64 | $8.69 | $8.48 | $8.55 | $7.98 | 173,092,040 |
| 2018-04-10 | $8.11 | $8.60 | $8.08 | $8.59 | $8.02 | 247,885,410 |
| 2018-04-09 | $7.94 | $8.14 | $7.91 | $8.07 | $7.53 | 108,712,110 |
| 2018-04-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.43 | 0 |
| 2018-04-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.43 | 0 |
| 2018-04-04 | $8.21 | $8.24 | $7.95 | $7.96 | $7.43 | 115,519,130 |
| 2018-04-03 | $8.01 | $8.20 | $7.93 | $8.16 | $7.62 | 117,871,610 |
| 2018-04-02 | $8.41 | $8.41 | $8.12 | $8.22 | $7.67 | 198,013,320 |
| 2018-03-30 | $8.55 | $8.64 | $8.41 | $8.48 | $7.91 | 158,269,270 |
| 2018-03-29 | $8.46 | $8.60 | $8.13 | $8.50 | $7.93 | 190,755,330 |
| 2018-03-28 | $8.60 | $8.75 | $8.45 | $8.48 | $7.91 | 192,761,880 |
| 2018-03-27 | $8.81 | $8.97 | $8.67 | $8.88 | $8.29 | 255,660,200 |
| 2018-03-26 | $8.10 | $8.74 | $8.03 | $8.73 | $8.15 | 284,074,510 |
| 2018-03-23 | $8.66 | $8.95 | $8.30 | $8.32 | $7.76 | 350,930,100 |
| 2018-03-22 | $9.35 | $9.48 | $8.99 | $9.22 | $8.60 | 231,864,140 |
| 2018-03-21 | $9.50 | $9.61 | $9.12 | $9.23 | $8.61 | 261,068,840 |
| 2018-03-20 | $9.54 | $9.77 | $9.45 | $9.55 | $8.91 | 225,009,630 |
| 2018-03-19 | $9.12 | $9.80 | $9.04 | $9.69 | $9.04 | 306,931,040 |
| 2018-03-16 | $9.40 | $9.40 | $9.16 | $9.23 | $8.61 | 238,310,470 |
| 2018-03-15 | $9.32 | $9.64 | $9.12 | $9.46 | $8.83 | 360,724,680 |
| 2018-03-14 | $9.28 | $9.66 | $9.07 | $9.13 | $8.52 | 391,591,470 |
| 2018-03-13 | $8.85 | $9.45 | $8.74 | $9.30 | $8.68 | 381,709,440 |
| 2018-03-12 | $8.54 | $9.07 | $8.54 | $8.85 | $8.26 | 385,391,410 |
| 2018-03-09 | $8.30 | $8.57 | $8.27 | $8.43 | $7.87 | 210,008,090 |
| 2018-03-08 | $8.52 | $8.66 | $8.27 | $8.37 | $7.81 | 313,648,160 |
| 2018-03-07 | $8.88 | $9.01 | $8.70 | $8.73 | $8.15 | 205,596,910 |
| 2018-03-06 | $8.90 | $9.03 | $8.62 | $8.92 | $8.32 | 330,919,730 |
| 2018-03-05 | $8.42 | $9.07 | $8.25 | $9.00 | $8.40 | 430,333,520 |
| 2018-03-02 | $8.33 | $8.75 | $8.23 | $8.36 | $7.80 | 333,663,550 |
| 2018-03-01 | $8.37 | $8.60 | $8.34 | $8.43 | $7.87 | 284,591,860 |
| 2018-02-28 | $8.17 | $8.60 | $8.17 | $8.58 | $8.01 | 384,978,170 |
| 2018-02-27 | $8.47 | $8.53 | $8.17 | $8.23 | $7.68 | 394,630,990 |
| 2018-02-26 | $8.06 | $8.80 | $7.96 | $8.61 | $8.04 | 505,632,900 |
| 2018-02-23 | $8.09 | $8.09 | $7.72 | $8.02 | $7.48 | 436,248,780 |
| 2018-02-22 | $7.09 | $7.41 | $7.01 | $7.41 | $6.92 | 104,761,610 |
| 2018-02-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.29 | 0 |
| 2018-02-20 | $6.74 | $6.74 | $6.74 | $6.74 | $6.29 | 0 |
| 2018-02-19 | $6.74 | $6.74 | $6.74 | $6.74 | $6.29 | 0 |
| 2018-02-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.29 | 0 |
| 2018-02-15 | $6.74 | $6.74 | $6.74 | $6.74 | $6.29 | 0 |
| 2018-02-14 | $6.70 | $6.79 | $6.63 | $6.74 | $6.29 | 86,800,580 |
| 2018-02-13 | $6.60 | $6.74 | $6.56 | $6.58 | $6.14 | 112,513,570 |
| 2018-02-12 | $6.24 | $6.51 | $6.23 | $6.48 | $6.05 | 127,356,190 |
| 2018-02-09 | $6.59 | $6.73 | $6.20 | $6.20 | $5.79 | 197,791,520 |
| 2018-02-08 | $6.81 | $7.05 | $6.70 | $6.89 | $6.43 | 107,847,920 |
| 2018-02-07 | $7.42 | $7.47 | $6.93 | $7.00 | $6.53 | 157,004,000 |
| 2018-02-06 | $7.65 | $7.86 | $7.15 | $7.18 | $6.70 | 189,261,730 |
| 2018-02-05 | $7.69 | $7.95 | $7.63 | $7.87 | $7.34 | 163,295,920 |
| 2018-02-02 | $7.30 | $7.96 | $7.21 | $7.85 | $7.33 | 203,561,030 |
| 2018-02-01 | $7.50 | $7.71 | $7.36 | $7.45 | $6.95 | 141,636,790 |
| 2018-01-31 | $7.36 | $7.75 | $7.30 | $7.56 | $7.06 | 183,662,190 |
| 2018-01-30 | $7.71 | $7.72 | $7.38 | $7.45 | $6.95 | 201,247,480 |
| 2018-01-29 | $7.85 | $7.96 | $7.74 | $7.82 | $7.30 | 160,647,590 |
| 2018-01-26 | $8.00 | $8.02 | $7.77 | $7.78 | $7.26 | 219,279,410 |
| 2018-01-25 | $8.25 | $8.33 | $8.08 | $8.17 | $7.62 | 178,978,440 |
| 2018-01-24 | $8.22 | $8.27 | $8.03 | $8.16 | $7.62 | 174,693,410 |
| 2018-01-23 | $8.35 | $8.45 | $8.22 | $8.30 | $7.75 | 189,708,510 |
| 2018-01-22 | $8.08 | $8.37 | $8.03 | $8.32 | $7.76 | 211,901,170 |
| 2018-01-19 | $8.04 | $8.14 | $7.83 | $8.10 | $7.56 | 194,237,120 |
| 2018-01-18 | $8.18 | $8.35 | $8.00 | $8.08 | $7.54 | 208,601,140 |
| 2018-01-17 | $8.00 | $8.10 | $7.80 | $8.07 | $7.53 | 275,260,180 |
| 2018-01-16 | $7.50 | $8.13 | $7.44 | $8.09 | $7.55 | 364,598,070 |
| 2018-01-15 | $7.80 | $7.93 | $7.35 | $7.51 | $7.01 | 301,848,520 |
| 2018-01-12 | $7.70 | $7.85 | $7.61 | $7.64 | $7.13 | 217,215,210 |
| 2018-01-11 | $7.50 | $7.82 | $7.37 | $7.77 | $7.25 | 415,415,160 |
| 2018-01-10 | $7.24 | $7.32 | $7.08 | $7.21 | $6.73 | 160,305,520 |
| 2018-01-09 | $7.32 | $7.40 | $7.17 | $7.24 | $6.76 | 158,468,090 |
| 2018-01-08 | $7.11 | $7.43 | $7.08 | $7.30 | $6.81 | 251,438,640 |
| 2018-01-05 | $7.17 | $7.25 | $7.09 | $7.16 | $6.68 | 178,703,610 |
| 2018-01-04 | $6.98 | $7.24 | $6.97 | $7.23 | $6.75 | 214,791,350 |
| 2018-01-03 | $6.96 | $7.28 | $6.94 | $7.05 | $6.58 | 274,795,070 |
| 2018-01-02 | $6.90 | $6.99 | $6.82 | $6.94 | $6.48 | 162,983,910 |
| 2018-01-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.42 | 0 |
| 2017-12-29 | $6.96 | $7.02 | $6.84 | $6.88 | $6.42 | 139,344,630 |
| 2017-12-28 | $6.55 | $7.08 | $6.50 | $7.01 | $6.54 | 307,633,630 |
| 2017-12-27 | $6.41 | $6.67 | $6.38 | $6.56 | $6.12 | 148,361,690 |
| 2017-12-26 | $6.39 | $6.43 | $6.21 | $6.42 | $5.99 | 77,718,280 |
| 2017-12-25 | $6.49 | $6.52 | $6.38 | $6.44 | $6.01 | 73,240,730 |
| 2017-12-22 | $6.48 | $6.59 | $6.40 | $6.44 | $6.01 | 93,856,100 |
| 2017-12-21 | $6.40 | $6.56 | $6.38 | $6.50 | $6.07 | 97,352,890 |
| 2017-12-20 | $6.56 | $6.62 | $6.38 | $6.40 | $5.97 | 95,613,410 |
| 2017-12-19 | $6.60 | $6.68 | $6.49 | $6.57 | $6.13 | 71,833,640 |
| 2017-12-18 | $6.63 | $6.73 | $6.48 | $6.59 | $6.15 | 86,107,110 |
| 2017-12-15 | $6.78 | $6.88 | $6.56 | $6.63 | $6.19 | 116,183,430 |
| 2017-12-14 | $6.78 | $6.91 | $6.76 | $6.83 | $6.37 | 107,807,840 |
| 2017-12-13 | $6.79 | $6.79 | $6.66 | $6.76 | $6.31 | 117,393,230 |
| 2017-12-12 | $6.84 | $7.00 | $6.74 | $6.86 | $6.40 | 180,140,420 |
| 2017-12-11 | $6.68 | $6.84 | $6.63 | $6.78 | $6.33 | 132,699,350 |
| 2017-12-08 | $6.40 | $6.64 | $6.39 | $6.60 | $6.16 | 123,955,020 |
| 2017-12-07 | $6.50 | $6.59 | $6.35 | $6.38 | $5.95 | 101,753,780 |
| 2017-12-06 | $6.50 | $6.65 | $6.30 | $6.59 | $6.15 | 160,380,490 |
| 2017-12-05 | $6.99 | $6.99 | $6.50 | $6.61 | $6.17 | 177,814,680 |
| 2017-12-04 | $7.17 | $7.27 | $6.95 | $6.99 | $6.52 | 163,799,010 |
| 2017-12-01 | $7.10 | $7.19 | $6.81 | $7.10 | $6.63 | 191,057,240 |
| 2017-11-30 | $7.07 | $7.35 | $7.00 | $7.07 | $6.60 | 226,232,080 |
| 2017-11-29 | $6.83 | $7.15 | $6.78 | $7.01 | $6.54 | 288,718,340 |
| 2017-11-28 | $6.48 | $6.88 | $6.42 | $6.83 | $6.37 | 210,209,850 |
| 2017-11-27 | $6.65 | $6.90 | $6.48 | $6.55 | $6.11 | 234,962,610 |
| 2017-11-24 | $6.28 | $6.84 | $6.13 | $6.70 | $6.25 | 237,426,920 |
| 2017-11-23 | $6.17 | $6.45 | $6.16 | $6.27 | $5.85 | 188,677,930 |
| 2017-11-22 | $6.11 | $6.23 | $6.10 | $6.18 | $5.77 | 92,536,800 |
| 2017-11-21 | $6.24 | $6.24 | $6.07 | $6.11 | $5.70 | 87,615,350 |
| 2017-11-20 | $6.01 | $6.24 | $5.80 | $6.22 | $5.81 | 119,312,260 |
| 2017-11-17 | $6.16 | $6.27 | $6.00 | $6.04 | $5.64 | 118,401,220 |
| 2017-11-16 | $6.39 | $6.41 | $6.14 | $6.16 | $5.75 | 160,560,010 |
| 2017-11-15 | $6.67 | $6.68 | $6.35 | $6.40 | $5.97 | 185,347,230 |
| 2017-11-14 | $6.78 | $6.88 | $6.70 | $6.76 | $6.31 | 154,472,220 |
| 2017-11-13 | $6.76 | $6.79 | $6.56 | $6.71 | $6.26 | 150,434,180 |
| 2017-11-10 | $6.88 | $6.88 | $6.75 | $6.76 | $6.31 | 98,873,220 |
| 2017-11-09 | $6.94 | $7.04 | $6.81 | $6.88 | $6.42 | 90,423,470 |
| 2017-11-08 | $6.85 | $7.04 | $6.75 | $6.92 | $6.46 | 138,961,850 |
| 2017-11-07 | $6.85 | $7.00 | $6.75 | $6.90 | $6.44 | 107,528,450 |
| 2017-11-06 | $6.90 | $6.96 | $6.71 | $6.89 | $6.43 | 101,063,650 |
| 2017-11-03 | $6.90 | $7.06 | $6.78 | $6.90 | $6.44 | 118,246,940 |
| 2017-11-02 | $7.23 | $7.27 | $6.97 | $7.01 | $6.54 | 145,701,550 |
| 2017-11-01 | $7.21 | $7.34 | $7.20 | $7.25 | $6.77 | 189,403,180 |
| 2017-10-31 | $6.83 | $7.22 | $6.81 | $7.17 | $6.69 | 158,483,710 |
| 2017-10-30 | $7.10 | $7.10 | $6.71 | $6.86 | $6.40 | 161,232,140 |
| 2017-10-27 | $7.31 | $7.41 | $7.25 | $7.27 | $6.78 | 102,550,980 |
| 2017-10-26 | $7.16 | $7.48 | $7.08 | $7.36 | $6.87 | 197,777,040 |
| 2017-10-25 | $7.11 | $7.25 | $7.06 | $7.20 | $6.72 | 93,548,500 |
| 2017-10-24 | $7.16 | $7.38 | $7.12 | $7.22 | $6.74 | 130,842,530 |
| 2017-10-23 | $7.13 | $7.19 | $7.06 | $7.12 | $6.64 | 89,165,020 |
| 2017-10-20 | $6.72 | $7.19 | $6.69 | $7.14 | $6.66 | 175,901,770 |
| 2017-10-19 | $6.70 | $6.92 | $6.55 | $6.77 | $6.32 | 111,194,990 |
| 2017-10-18 | $7.05 | $7.12 | $6.70 | $6.74 | $6.29 | 144,512,650 |
| 2017-10-17 | $7.17 | $7.23 | $7.06 | $7.07 | $6.60 | 79,069,030 |
| 2017-10-16 | $7.13 | $7.28 | $7.03 | $7.23 | $6.75 | 128,246,520 |
| 2017-10-13 | $7.17 | $7.29 | $7.05 | $7.17 | $6.69 | 98,080,170 |
| 2017-10-12 | $7.20 | $7.23 | $7.00 | $7.14 | $6.66 | 127,871,770 |
| 2017-10-11 | $7.46 | $7.47 | $6.95 | $7.28 | $6.79 | 203,203,000 |
| 2017-10-10 | $7.81 | $7.81 | $7.43 | $7.54 | $7.04 | 174,295,230 |
| 2017-10-09 | $8.03 | $8.09 | $7.76 | $7.81 | $7.29 | 160,234,750 |
| 2017-10-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.32 | 0 |
| 2017-10-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.32 | 0 |
| 2017-10-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.32 | 0 |
| 2017-10-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.32 | 0 |
| 2017-10-02 | $7.84 | $7.84 | $7.84 | $7.84 | $7.32 | 0 |
| 2017-09-29 | $7.84 | $7.90 | $7.69 | $7.84 | $7.32 | 139,941,690 |
| 2017-09-28 | $7.78 | $7.95 | $7.71 | $7.76 | $7.24 | 142,285,010 |
| 2017-09-27 | $7.50 | $7.86 | $7.45 | $7.77 | $7.25 | 184,271,860 |
| 2017-09-26 | $7.40 | $7.60 | $7.39 | $7.51 | $7.01 | 113,898,710 |
| 2017-09-25 | $7.62 | $7.63 | $7.37 | $7.39 | $6.90 | 119,400,620 |
| 2017-09-22 | $7.71 | $7.77 | $7.42 | $7.60 | $7.09 | 201,116,310 |
| 2017-09-21 | $8.13 | $8.14 | $7.79 | $7.85 | $7.33 | 218,716,550 |
| 2017-09-20 | $7.84 | $8.28 | $7.83 | $8.18 | $7.63 | 294,097,870 |
| 2017-09-19 | $7.85 | $7.99 | $7.71 | $7.86 | $7.34 | 183,524,450 |
| 2017-09-18 | $7.81 | $8.10 | $7.73 | $7.91 | $7.38 | 217,886,610 |
| 2017-09-15 | $8.15 | $8.24 | $7.78 | $7.79 | $7.27 | 278,255,600 |
| 2017-09-14 | $8.34 | $8.62 | $8.16 | $8.26 | $7.71 | 268,468,020 |
| 2017-09-13 | $8.17 | $8.49 | $8.06 | $8.43 | $7.87 | 302,818,540 |
| 2017-09-12 | $8.50 | $8.90 | $8.05 | $8.23 | $7.68 | 634,085,110 |
| 2017-09-11 | $7.80 | $8.55 | $7.70 | $8.54 | $7.97 | 573,838,460 |
| 2017-09-08 | $7.55 | $8.04 | $7.52 | $7.77 | $7.25 | 314,414,280 |
| 2017-09-07 | $7.74 | $7.80 | $7.45 | $7.58 | $7.07 | 256,017,590 |
| 2017-09-06 | $7.22 | $8.00 | $7.14 | $7.76 | $7.24 | 435,877,760 |
| 2017-09-05 | $7.55 | $7.58 | $7.08 | $7.32 | $6.83 | 291,315,530 |
| 2017-09-04 | $7.46 | $7.76 | $7.41 | $7.52 | $7.02 | 266,706,760 |
| 2017-09-01 | $7.48 | $7.76 | $7.34 | $7.43 | $6.93 | 450,159,390 |
| 2017-08-31 | $6.97 | $7.61 | $6.90 | $7.53 | $7.03 | 489,252,950 |
| 2017-08-30 | $6.82 | $6.99 | $6.75 | $6.92 | $6.46 | 223,508,520 |
| 2017-08-29 | $6.67 | $6.97 | $6.60 | $6.84 | $6.38 | 248,392,890 |
| 2017-08-28 | $6.49 | $6.82 | $6.46 | $6.66 | $6.22 | 227,246,670 |
| 2017-08-25 | $6.39 | $6.70 | $6.32 | $6.58 | $6.14 | 205,198,400 |
| 2017-08-24 | $6.54 | $6.56 | $6.31 | $6.36 | $5.94 | 121,809,860 |
| 2017-08-23 | $6.61 | $6.65 | $6.36 | $6.48 | $6.05 | 187,640,870 |
| 2017-08-22 | $6.22 | $6.83 | $6.20 | $6.67 | $6.22 | 352,515,700 |
| 2017-08-21 | $6.13 | $6.32 | $6.06 | $6.26 | $5.84 | 140,336,030 |
| 2017-08-18 | $6.17 | $6.19 | $6.02 | $6.12 | $5.71 | 149,894,730 |
| 2017-08-17 | $6.42 | $6.46 | $6.23 | $6.26 | $5.84 | 139,651,550 |
| 2017-08-16 | $6.39 | $6.46 | $6.16 | $6.22 | $5.81 | 141,690,570 |
| 2017-08-15 | $6.37 | $6.46 | $6.31 | $6.40 | $5.97 | 130,789,390 |
| 2017-08-14 | $6.25 | $6.55 | $6.21 | $6.45 | $6.02 | 183,851,320 |
| 2017-08-11 | $6.68 | $6.82 | $6.12 | $6.21 | $5.80 | 276,304,090 |
| 2017-08-10 | $7.08 | $7.08 | $6.73 | $6.75 | $6.30 | 257,679,020 |
| 2017-08-09 | $7.13 | $7.17 | $6.92 | $7.11 | $6.64 | 200,502,740 |
| 2017-08-08 | $7.19 | $7.45 | $7.03 | $7.13 | $6.65 | 310,347,320 |
| 2017-08-07 | $7.03 | $7.26 | $6.88 | $7.20 | $6.72 | 277,028,020 |
| 2017-08-04 | $7.40 | $7.47 | $7.00 | $7.01 | $6.54 | 438,193,500 |
| 2017-08-03 | $7.35 | $7.60 | $7.16 | $7.47 | $6.97 | 486,281,800 |
| 2017-08-02 | $7.01 | $7.54 | $6.92 | $7.16 | $6.68 | 443,069,230 |
| 2017-08-01 | $7.17 | $7.25 | $6.91 | $7.05 | $6.58 | 282,404,590 |
| 2017-07-31 | $6.91 | $7.35 | $6.88 | $7.23 | $6.75 | 437,536,490 |
| 2017-07-28 | $6.55 | $7.15 | $6.49 | $7.01 | $6.54 | 402,734,320 |
| 2017-07-27 | $6.98 | $7.02 | $6.39 | $6.60 | $6.16 | 412,099,950 |
| 2017-07-26 | $7.16 | $7.21 | $6.84 | $7.08 | $6.61 | 345,043,540 |
| 2017-07-25 | $7.11 | $7.22 | $6.80 | $7.04 | $6.57 | 342,761,370 |
| 2017-07-24 | $7.37 | $7.67 | $7.05 | $7.22 | $6.74 | 378,691,990 |
| 2017-07-21 | $7.07 | $7.40 | $7.02 | $7.36 | $6.87 | 323,369,290 |
| 2017-07-20 | $7.07 | $7.51 | $7.01 | $7.15 | $6.67 | 494,533,070 |
| 2017-07-19 | $6.50 | $7.27 | $6.47 | $7.16 | $6.68 | 571,235,570 |
| 2017-07-18 | $6.31 | $6.65 | $6.21 | $6.61 | $6.17 | 335,393,250 |
| 2017-07-17 | $6.21 | $6.73 | $5.90 | $6.43 | $6.00 | 427,942,880 |
| 2017-07-14 | $5.90 | $6.47 | $5.79 | $6.30 | $5.88 | 397,227,360 |
| 2017-07-13 | $6.30 | $6.35 | $5.95 | $5.97 | $5.57 | 354,521,040 |
| 2017-07-12 | $6.09 | $6.18 | $5.85 | $6.16 | $5.75 | 328,653,790 |
| 2017-07-11 | $6.35 | $6.35 | $5.93 | $6.09 | $5.68 | 378,441,300 |
| 2017-07-10 | $6.02 | $6.57 | $5.93 | $6.51 | $6.08 | 402,303,450 |
| 2017-07-07 | $5.71 | $6.12 | $5.58 | $5.97 | $5.57 | 391,609,910 |
| 2017-07-06 | $5.17 | $5.71 | $5.14 | $5.71 | $5.33 | 455,452,080 |
| 2017-07-05 | $4.84 | $5.30 | $4.82 | $5.19 | $4.84 | 236,825,250 |
| 2017-07-04 | $5.07 | $5.14 | $4.79 | $4.85 | $4.53 | 176,344,630 |
| 2017-07-03 | $5.08 | $5.18 | $5.06 | $5.07 | $4.73 | 123,594,640 |
| 2017-06-30 | $4.96 | $5.11 | $4.89 | $5.06 | $4.72 | 132,658,050 |
| 2017-06-29 | $4.84 | $5.05 | $4.81 | $4.97 | $4.64 | 171,090,710 |
| 2017-06-28 | $4.88 | $4.91 | $4.80 | $4.84 | $4.52 | 94,820,390 |
| 2017-06-27 | $4.84 | $4.96 | $4.77 | $4.92 | $4.59 | 141,267,990 |
| 2017-06-26 | $4.88 | $4.92 | $4.80 | $4.87 | $4.55 | 151,505,130 |
| 2017-06-23 | $4.82 | $4.92 | $4.69 | $4.83 | $4.51 | 145,316,650 |
| 2017-06-22 | $4.97 | $5.01 | $4.77 | $4.86 | $4.54 | 186,072,480 |
| 2017-06-21 | $4.95 | $4.99 | $4.85 | $4.98 | $4.65 | 136,076,890 |
| 2017-06-20 | $4.98 | $5.03 | $4.88 | $4.97 | $4.64 | 202,698,500 |
| 2017-06-19 | $4.97 | $5.01 | $4.88 | $4.95 | $4.62 | 211,608,210 |
| 2017-06-16 | $4.68 | $5.08 | $4.62 | $5.04 | $4.70 | 394,475,520 |
| 2017-06-15 | $4.55 | $4.70 | $4.53 | $4.62 | $4.31 | 148,458,990 |
| 2017-06-14 | $4.60 | $4.78 | $4.51 | $4.55 | $4.25 | 183,291,620 |
| 2017-06-13 | $4.22 | $4.61 | $4.22 | $4.50 | $4.20 | 205,955,140 |
| 2017-06-12 | $4.20 | $4.32 | $4.17 | $4.22 | $3.94 | 69,743,210 |
| 2017-06-09 | $4.17 | $4.24 | $4.15 | $4.20 | $3.92 | 45,817,140 |
| 2017-06-08 | $4.15 | $4.24 | $4.13 | $4.17 | $3.89 | 54,159,850 |
| 2017-06-07 | $4.10 | $4.17 | $4.06 | $4.16 | $3.88 | 46,740,190 |
| 2017-06-06 | $4.05 | $4.10 | $4.04 | $4.09 | $3.82 | 21,311,380 |
| 2017-06-05 | $4.04 | $4.09 | $4.03 | $4.07 | $3.80 | 28,560,300 |
| 2017-06-02 | $4.03 | $4.08 | $3.96 | $4.04 | $3.77 | 57,092,820 |
| 2017-06-01 | $4.20 | $4.20 | $4.03 | $4.07 | $3.80 | 79,660,840 |
| 2017-05-31 | $4.26 | $4.29 | $4.20 | $4.21 | $3.93 | 39,716,540 |
| 2017-05-30 | $4.23 | $4.23 | $4.23 | $4.23 | $3.95 | 0 |
| 2017-05-29 | $4.23 | $4.23 | $4.23 | $4.23 | $3.95 | 0 |
| 2017-05-26 | $4.26 | $4.29 | $4.20 | $4.23 | $3.95 | 38,797,720 |
| 2017-05-25 | $4.26 | $4.32 | $4.16 | $4.29 | $4.00 | 70,898,960 |
| 2017-05-24 | $4.21 | $4.29 | $4.15 | $4.29 | $4.00 | 38,335,470 |
| 2017-05-23 | $4.25 | $4.27 | $4.12 | $4.26 | $3.98 | 49,888,290 |
| 2017-05-22 | $4.25 | $4.32 | $4.20 | $4.24 | $3.96 | 45,315,300 |
| 2017-05-19 | $4.47 | $4.50 | $4.28 | $4.32 | $4.03 | 65,975,010 |
| 2017-05-18 | $4.32 | $4.37 | $4.28 | $4.31 | $4.02 | 37,642,560 |
| 2017-05-17 | $4.35 | $4.40 | $4.32 | $4.35 | $4.06 | 50,300,100 |
| 2017-05-16 | $4.17 | $4.40 | $4.13 | $4.38 | $4.09 | 93,721,720 |
| 2017-05-15 | $4.13 | $4.24 | $4.12 | $4.18 | $3.90 | 39,183,800 |
| 2017-05-12 | $4.13 | $4.17 | $4.09 | $4.12 | $3.85 | 37,769,580 |
| 2017-05-11 | $4.12 | $4.18 | $4.01 | $4.17 | $3.89 | 69,221,030 |
| 2017-05-10 | $4.26 | $4.32 | $4.12 | $4.14 | $3.86 | 46,148,480 |
| 2017-05-09 | $4.26 | $4.30 | $4.21 | $4.29 | $4.00 | 45,432,040 |
| 2017-05-08 | $4.23 | $4.31 | $4.21 | $4.29 | $4.00 | 47,210,290 |
| 2017-05-05 | $4.30 | $4.30 | $4.13 | $4.27 | $3.99 | 69,479,850 |
| 2017-05-04 | $4.44 | $4.47 | $4.33 | $4.36 | $4.07 | 72,505,820 |
| 2017-05-03 | $4.44 | $4.61 | $4.44 | $4.47 | $4.17 | 58,089,920 |
| 2017-05-02 | $4.41 | $4.67 | $4.36 | $4.52 | $4.19 | 88,555,440 |
| 2017-05-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.08 | 0 |
| 2017-04-28 | $4.42 | $4.46 | $4.36 | $4.40 | $4.08 | 52,408,870 |
| 2017-04-27 | $4.25 | $4.42 | $4.12 | $4.38 | $4.06 | 100,008,270 |
| 2017-04-26 | $4.24 | $4.33 | $4.21 | $4.27 | $3.96 | 64,795,240 |
| 2017-04-25 | $4.19 | $4.26 | $4.16 | $4.23 | $3.92 | 72,056,940 |
| 2017-04-24 | $4.48 | $4.48 | $4.19 | $4.21 | $3.90 | 116,897,670 |
| 2017-04-21 | $4.63 | $4.66 | $4.48 | $4.49 | $4.16 | 63,048,400 |
| 2017-04-20 | $4.62 | $4.69 | $4.50 | $4.60 | $4.26 | 73,558,960 |
| 2017-04-19 | $4.88 | $4.89 | $4.51 | $4.62 | $4.28 | 137,314,650 |
| 2017-04-18 | $5.02 | $5.08 | $4.91 | $4.92 | $4.56 | 71,520,780 |
| 2017-04-17 | $4.92 | $5.13 | $4.85 | $5.05 | $4.68 | 123,028,500 |
| 2017-04-14 | $4.96 | $5.12 | $4.93 | $4.95 | $4.59 | 86,253,730 |
| 2017-04-13 | $4.98 | $5.05 | $4.90 | $4.99 | $4.63 | 85,637,090 |
| 2017-04-12 | $4.94 | $5.18 | $4.92 | $5.03 | $4.66 | 165,282,940 |
| 2017-04-11 | $4.87 | $5.03 | $4.80 | $4.98 | $4.62 | 134,725,050 |
| 2017-04-10 | $5.09 | $5.15 | $4.88 | $4.91 | $4.55 | 175,730,570 |
| 2017-04-07 | $5.10 | $5.29 | $5.03 | $5.10 | $4.73 | 167,106,680 |
| 2017-04-06 | $5.23 | $5.23 | $5.04 | $5.14 | $4.77 | 198,616,590 |
| 2017-04-05 | $4.65 | $5.18 | $4.63 | $5.18 | $4.80 | 373,351,320 |
| 2017-04-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.37 | 0 |
| 2017-04-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.37 | 0 |
| 2017-03-31 | $4.50 | $4.82 | $4.50 | $4.71 | $4.37 | 194,201,460 |
| 2017-03-30 | $4.54 | $4.56 | $4.46 | $4.48 | $4.15 | 67,295,110 |
| 2017-03-29 | $4.66 | $4.67 | $4.54 | $4.55 | $4.22 | 80,099,460 |
| 2017-03-28 | $4.56 | $4.68 | $4.52 | $4.64 | $4.30 | 109,599,860 |
| 2017-03-27 | $4.53 | $4.58 | $4.51 | $4.56 | $4.23 | 58,494,370 |
| 2017-03-24 | $4.61 | $4.63 | $4.50 | $4.54 | $4.21 | 92,284,120 |
| 2017-03-23 | $4.64 | $4.65 | $4.56 | $4.61 | $4.27 | 76,050,130 |
| 2017-03-22 | $4.62 | $4.66 | $4.60 | $4.62 | $4.28 | 65,543,730 |
| 2017-03-21 | $4.65 | $4.66 | $4.59 | $4.64 | $4.30 | 79,360,170 |
| 2017-03-20 | $4.83 | $4.86 | $4.56 | $4.68 | $4.34 | 164,520,850 |
| 2017-03-17 | $4.98 | $4.99 | $4.80 | $4.82 | $4.47 | 135,273,180 |
| 2017-03-16 | $4.99 | $5.01 | $4.91 | $4.99 | $4.63 | 104,134,600 |
| 2017-03-15 | $4.89 | $4.97 | $4.85 | $4.95 | $4.59 | 114,962,660 |
| 2017-03-14 | $4.92 | $5.02 | $4.89 | $4.93 | $4.57 | 140,660,270 |
| 2017-03-13 | $4.84 | $4.92 | $4.82 | $4.91 | $4.55 | 102,035,740 |
| 2017-03-10 | $4.84 | $4.93 | $4.82 | $4.86 | $4.51 | 120,334,110 |
| 2017-03-09 | $4.92 | $5.03 | $4.89 | $4.91 | $4.55 | 176,405,400 |
| 2017-03-08 | $4.85 | $4.92 | $4.81 | $4.88 | $4.52 | 104,572,850 |
| 2017-03-07 | $4.98 | $4.99 | $4.82 | $4.85 | $4.50 | 170,928,910 |
| 2017-03-06 | $4.89 | $5.08 | $4.84 | $4.99 | $4.63 | 198,226,710 |
| 2017-03-03 | $5.19 | $5.26 | $4.86 | $4.94 | $4.58 | 276,434,830 |
| 2017-03-02 | $5.18 | $5.30 | $5.16 | $5.22 | $4.84 | 149,412,930 |
| 2017-03-01 | $5.22 | $5.30 | $5.11 | $5.20 | $4.82 | 205,682,230 |
| 2017-02-28 | $5.17 | $5.45 | $5.17 | $5.29 | $4.90 | 244,327,980 |
| 2017-02-27 | $5.19 | $5.44 | $5.15 | $5.18 | $4.80 | 234,838,890 |
| 2017-02-24 | $5.30 | $5.42 | $5.15 | $5.25 | $4.87 | 276,401,340 |
| 2017-02-23 | $5.14 | $5.50 | $5.03 | $5.50 | $5.10 | 390,861,760 |
| 2017-02-22 | $5.01 | $5.27 | $4.98 | $5.00 | $4.64 | 219,189,680 |
| 2017-02-21 | $4.75 | $5.12 | $4.65 | $5.00 | $4.64 | 222,556,010 |
| 2017-02-20 | $4.61 | $4.85 | $4.58 | $4.73 | $4.38 | 162,394,480 |
| 2017-02-17 | $4.80 | $4.80 | $4.59 | $4.70 | $4.36 | 275,226,550 |
| 2017-02-16 | $4.35 | $4.75 | $4.34 | $4.75 | $4.40 | 364,009,670 |
| 2017-02-15 | $4.43 | $4.48 | $4.31 | $4.32 | $4.00 | 114,724,500 |
| 2017-02-14 | $4.39 | $4.55 | $4.35 | $4.51 | $4.18 | 203,140,910 |
| 2017-02-13 | $4.30 | $4.57 | $4.26 | $4.44 | $4.12 | 308,421,600 |
| 2017-02-10 | $4.09 | $4.22 | $4.08 | $4.15 | $3.85 | 109,855,130 |
| 2017-02-09 | $4.14 | $4.16 | $4.07 | $4.10 | $3.80 | 61,413,180 |
| 2017-02-08 | $4.09 | $4.13 | $4.08 | $4.11 | $3.81 | 40,961,360 |
| 2017-02-07 | $4.07 | $4.14 | $4.06 | $4.10 | $3.80 | 44,644,570 |
| 2017-02-06 | $4.05 | $4.09 | $4.00 | $4.06 | $3.76 | 47,247,560 |
| 2017-02-03 | $4.15 | $4.16 | $4.05 | $4.06 | $3.76 | 45,035,850 |
| 2017-02-02 | $4.13 | $4.13 | $4.13 | $4.13 | $3.83 | 0 |
| 2017-02-01 | $4.13 | $4.13 | $4.13 | $4.13 | $3.83 | 0 |
| 2017-01-31 | $4.13 | $4.13 | $4.13 | $4.13 | $3.83 | 0 |
| 2017-01-30 | $4.13 | $4.13 | $4.13 | $4.13 | $3.83 | 0 |
| 2017-01-27 | $4.13 | $4.13 | $4.13 | $4.13 | $3.83 | 0 |
| 2017-01-26 | $4.04 | $4.14 | $4.04 | $4.13 | $3.83 | 88,918,150 |
| 2017-01-25 | $4.04 | $4.09 | $4.02 | $4.05 | $3.75 | 39,697,930 |
| 2017-01-24 | $4.02 | $4.10 | $3.99 | $4.04 | $3.75 | 71,135,380 |
| 2017-01-23 | $3.93 | $4.10 | $3.92 | $4.02 | $3.73 | 81,059,080 |
| 2017-01-20 | $3.90 | $3.94 | $3.90 | $3.92 | $3.63 | 27,925,690 |
| 2017-01-19 | $3.91 | $3.94 | $3.88 | $3.93 | $3.64 | 33,189,240 |
| 2017-01-18 | $3.99 | $4.01 | $3.90 | $3.91 | $3.62 | 50,157,160 |
| 2017-01-17 | $3.96 | $4.02 | $3.92 | $4.00 | $3.71 | 46,173,240 |
| 2017-01-16 | $3.92 | $4.00 | $3.83 | $3.99 | $3.70 | 85,517,950 |
| 2017-01-13 | $3.89 | $4.06 | $3.89 | $3.92 | $3.63 | 66,939,910 |
| 2017-01-12 | $3.92 | $3.95 | $3.87 | $3.89 | $3.61 | 59,270,530 |
| 2017-01-11 | $3.84 | $4.18 | $3.84 | $3.97 | $3.68 | 137,016,140 |
| 2017-01-10 | $3.79 | $3.84 | $3.78 | $3.83 | $3.55 | 32,171,990 |
| 2017-01-09 | $3.76 | $3.80 | $3.75 | $3.79 | $3.51 | 17,758,200 |
| 2017-01-06 | $3.79 | $3.81 | $3.75 | $3.77 | $3.50 | 27,938,640 |
| 2017-01-05 | $3.78 | $3.82 | $3.77 | $3.80 | $3.52 | 23,627,230 |
| 2017-01-04 | $3.75 | $3.80 | $3.73 | $3.80 | $3.52 | 29,505,080 |
| 2017-01-03 | $3.72 | $3.76 | $3.71 | $3.75 | $3.48 | 19,399,830 |
| 2017-01-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.45 | 0 |
| 2016-12-30 | $3.74 | $3.76 | $3.71 | $3.72 | $3.45 | 19,668,690 |
| 2016-12-29 | $3.78 | $3.78 | $3.72 | $3.74 | $3.47 | 24,370,100 |
| 2016-12-28 | $3.80 | $3.82 | $3.77 | $3.78 | $3.50 | 15,594,480 |
| 2016-12-27 | $3.83 | $3.83 | $3.78 | $3.80 | $3.52 | 21,061,250 |
| 2016-12-26 | $3.83 | $3.84 | $3.77 | $3.83 | $3.55 | 23,499,950 |
| 2016-12-23 | $3.86 | $3.89 | $3.85 | $3.86 | $3.58 | 31,259,070 |
| 2016-12-22 | $3.86 | $3.86 | $3.82 | $3.84 | $3.56 | 17,465,060 |
| 2016-12-21 | $3.82 | $3.87 | $3.82 | $3.86 | $3.58 | 23,416,370 |
| 2016-12-20 | $3.83 | $3.87 | $3.79 | $3.85 | $3.57 | 28,389,130 |
| 2016-12-19 | $3.91 | $3.91 | $3.83 | $3.85 | $3.57 | 27,058,030 |
| 2016-12-16 | $3.90 | $3.93 | $3.88 | $3.91 | $3.62 | 15,965,850 |
| 2016-12-15 | $3.87 | $3.94 | $3.87 | $3.92 | $3.63 | 24,026,650 |
| 2016-12-14 | $3.90 | $3.93 | $3.87 | $3.89 | $3.61 | 23,608,020 |
| 2016-12-13 | $3.88 | $3.99 | $3.84 | $3.93 | $3.64 | 31,362,860 |
| 2016-12-12 | $4.05 | $4.06 | $3.89 | $3.90 | $3.62 | 49,655,080 |
| 2016-12-09 | $4.03 | $4.07 | $4.01 | $4.06 | $3.76 | 32,341,470 |
| 2016-12-08 | $4.05 | $4.15 | $4.03 | $4.05 | $3.75 | 46,714,180 |
| 2016-12-07 | $3.98 | $4.10 | $3.97 | $4.08 | $3.78 | 63,205,840 |
| 2016-12-06 | $4.01 | $4.04 | $3.97 | $3.98 | $3.69 | 25,189,800 |
| 2016-12-05 | $3.95 | $4.01 | $3.93 | $3.99 | $3.70 | 32,044,650 |
| 2016-12-02 | $4.10 | $4.10 | $3.98 | $4.00 | $3.71 | 54,435,050 |
| 2016-12-01 | $4.08 | $4.11 | $4.07 | $4.10 | $3.80 | 38,122,040 |
| 2016-11-30 | $4.13 | $4.14 | $4.04 | $4.07 | $3.77 | 89,873,930 |
| 2016-11-29 | $4.27 | $4.28 | $4.16 | $4.17 | $3.87 | 118,779,140 |
| 2016-11-28 | $4.21 | $4.38 | $4.19 | $4.31 | $4.00 | 147,016,370 |
| 2016-11-25 | $4.29 | $4.33 | $4.14 | $4.22 | $3.91 | 86,015,060 |
| 2016-11-24 | $4.15 | $4.37 | $4.15 | $4.27 | $3.96 | 181,000,440 |
| 2016-11-23 | $4.21 | $4.21 | $4.12 | $4.13 | $3.83 | 68,752,030 |
| 2016-11-22 | $4.15 | $4.26 | $4.15 | $4.22 | $3.91 | 108,529,840 |
| 2016-11-21 | $4.13 | $4.23 | $4.10 | $4.15 | $3.85 | 79,736,380 |
| 2016-11-18 | $4.23 | $4.23 | $4.10 | $4.16 | $3.86 | 95,962,370 |
| 2016-11-17 | $4.17 | $4.26 | $4.15 | $4.20 | $3.89 | 85,681,390 |
| 2016-11-16 | $4.23 | $4.29 | $4.13 | $4.17 | $3.87 | 120,668,450 |
| 2016-11-15 | $4.35 | $4.38 | $4.22 | $4.25 | $3.94 | 161,180,530 |
| 2016-11-14 | $4.35 | $4.48 | $4.23 | $4.41 | $4.09 | 363,927,810 |
| 2016-11-11 | $3.94 | $4.33 | $3.92 | $4.33 | $4.01 | 322,766,730 |
| 2016-11-10 | $3.96 | $4.02 | $3.93 | $3.94 | $3.65 | 117,250,680 |
| 2016-11-09 | $3.85 | $3.88 | $3.81 | $3.88 | $3.60 | 47,597,510 |
| 2016-11-08 | $3.88 | $3.88 | $3.84 | $3.85 | $3.57 | 37,810,230 |
| 2016-11-07 | $3.81 | $3.94 | $3.79 | $3.89 | $3.61 | 83,490,450 |
| 2016-11-04 | $3.84 | $3.84 | $3.81 | $3.81 | $3.53 | 22,552,310 |
| 2016-11-03 | $3.83 | $3.86 | $3.81 | $3.84 | $3.56 | 36,184,170 |
| 2016-11-02 | $3.83 | $3.87 | $3.80 | $3.85 | $3.57 | 43,887,660 |
| 2016-11-01 | $3.84 | $3.85 | $3.81 | $3.84 | $3.56 | 28,857,000 |
| 2016-10-31 | $3.82 | $3.85 | $3.78 | $3.84 | $3.56 | 0 |
| 2016-10-28 | $3.82 | $3.83 | $3.80 | $3.82 | $3.54 | 19,022,820 |
| 2016-10-27 | $3.86 | $3.87 | $3.80 | $3.83 | $3.55 | 25,711,040 |
| 2016-10-26 | $3.90 | $3.90 | $3.85 | $3.86 | $3.58 | 30,791,320 |
| 2016-10-25 | $3.88 | $3.91 | $3.85 | $3.89 | $3.61 | 36,181,950 |
| 2016-10-24 | $3.86 | $3.88 | $3.80 | $3.88 | $3.60 | 44,874,950 |
| 2016-10-21 | $3.89 | $3.90 | $3.82 | $3.86 | $3.58 | 36,577,230 |
| 2016-10-20 | $3.92 | $3.92 | $3.85 | $3.89 | $3.61 | 64,062,230 |
| 2016-10-19 | $3.76 | $4.05 | $3.75 | $3.94 | $3.65 | 124,894,640 |
| 2016-10-18 | $3.71 | $3.76 | $3.71 | $3.76 | $3.49 | 22,180,930 |
| 2016-10-17 | $3.74 | $3.77 | $3.71 | $3.73 | $3.46 | 25,587,900 |
| 2016-10-14 | $3.75 | $3.75 | $3.70 | $3.72 | $3.45 | 19,649,020 |
| 2016-10-13 | $3.77 | $3.77 | $3.73 | $3.75 | $3.48 | 20,823,260 |
| 2016-10-12 | $3.78 | $3.78 | $3.75 | $3.76 | $3.49 | 22,466,890 |
| 2016-10-11 | $3.79 | $3.80 | $3.76 | $3.79 | $3.51 | 23,736,000 |
| 2016-10-10 | $3.74 | $3.79 | $3.74 | $3.78 | $3.50 | 24,146,660 |
| 2016-10-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.44 | 0 |
| 2016-10-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.44 | 0 |
| 2016-10-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.44 | 0 |
| 2016-10-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.44 | 0 |
| 2016-10-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.44 | 0 |
| 2016-09-30 | $3.72 | $3.73 | $3.69 | $3.71 | $3.44 | 13,183,110 |
| 2016-09-29 | $3.72 | $3.75 | $3.70 | $3.71 | $3.44 | 13,835,250 |
| 2016-09-28 | $3.71 | $3.76 | $3.67 | $3.71 | $3.44 | 21,943,290 |
| 2016-09-27 | $3.70 | $3.71 | $3.65 | $3.69 | $3.42 | 21,629,330 |
| 2016-09-26 | $3.83 | $3.83 | $3.69 | $3.70 | $3.43 | 29,277,880 |
| 2016-09-23 | $3.85 | $3.85 | $3.80 | $3.82 | $3.54 | 19,328,190 |
| 2016-09-22 | $3.84 | $3.86 | $3.83 | $3.84 | $3.56 | 19,738,450 |
| 2016-09-21 | $3.84 | $3.86 | $3.82 | $3.83 | $3.55 | 12,893,860 |
| 2016-09-20 | $3.85 | $3.85 | $3.82 | $3.83 | $3.55 | 10,937,930 |
| 2016-09-19 | $3.80 | $3.84 | $3.80 | $3.83 | $3.55 | 15,652,160 |
| 2016-09-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.52 | 0 |
| 2016-09-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.52 | 0 |
| 2016-09-14 | $3.80 | $3.84 | $3.78 | $3.80 | $3.52 | 22,808,210 |
| 2016-09-13 | $3.87 | $3.89 | $3.83 | $3.85 | $3.57 | 24,634,750 |
| 2016-09-12 | $3.96 | $3.97 | $3.84 | $3.87 | $3.59 | 48,619,400 |
| 2016-09-09 | $4.00 | $4.02 | $3.98 | $3.98 | $3.69 | 23,382,980 |
| 2016-09-08 | $4.02 | $4.02 | $3.98 | $3.99 | $3.70 | 24,469,090 |
| 2016-09-07 | $4.03 | $4.05 | $4.00 | $4.02 | $3.73 | 38,773,930 |
| 2016-09-06 | $4.01 | $4.02 | $3.97 | $4.02 | $3.73 | 27,148,490 |
| 2016-09-05 | $4.00 | $4.04 | $4.00 | $4.01 | $3.72 | 28,735,670 |
| 2016-09-02 | $3.99 | $4.03 | $3.99 | $4.00 | $3.71 | 20,974,340 |
| 2016-09-01 | $4.05 | $4.05 | $4.00 | $4.00 | $3.71 | 20,623,840 |
| 2016-08-31 | $4.00 | $4.05 | $3.97 | $4.04 | $3.75 | 31,323,170 |
| 2016-08-30 | $4.01 | $4.02 | $3.98 | $3.99 | $3.70 | 20,022,710 |
| 2016-08-29 | $4.00 | $4.03 | $3.99 | $4.00 | $3.71 | 22,616,610 |
| 2016-08-26 | $4.02 | $4.04 | $4.01 | $4.01 | $3.72 | 16,776,980 |
| 2016-08-25 | $4.04 | $4.04 | $3.98 | $4.01 | $3.72 | 30,663,570 |
| 2016-08-24 | $4.05 | $4.07 | $4.04 | $4.05 | $3.75 | 17,580,600 |
| 2016-08-23 | $4.05 | $4.08 | $4.04 | $4.06 | $3.76 | 23,977,670 |
| 2016-08-22 | $4.09 | $4.10 | $4.05 | $4.06 | $3.76 | 26,588,400 |
| 2016-08-19 | $4.09 | $4.11 | $4.05 | $4.09 | $3.79 | 38,793,740 |
| 2016-08-18 | $4.10 | $4.13 | $4.08 | $4.10 | $3.80 | 35,206,100 |
| 2016-08-17 | $4.15 | $4.16 | $4.08 | $4.11 | $3.81 | 40,626,150 |
| 2016-08-16 | $4.14 | $4.18 | $4.13 | $4.16 | $3.86 | 55,262,690 |
| 2016-08-15 | $4.09 | $4.17 | $4.06 | $4.15 | $3.85 | 62,768,000 |
| 2016-08-12 | $4.09 | $4.11 | $4.03 | $4.10 | $3.80 | 38,899,460 |
| 2016-08-11 | $4.19 | $4.20 | $4.07 | $4.09 | $3.79 | 50,883,320 |
| 2016-08-10 | $4.07 | $4.20 | $4.06 | $4.18 | $3.88 | 72,739,440 |
| 2016-08-09 | $4.05 | $4.07 | $4.05 | $4.07 | $3.77 | 32,128,570 |
| 2016-08-08 | $4.02 | $4.06 | $3.99 | $4.05 | $3.75 | 28,012,110 |
| 2016-08-05 | $4.05 | $4.06 | $4.01 | $4.02 | $3.73 | 24,611,390 |
| 2016-08-04 | $4.00 | $4.09 | $3.96 | $4.06 | $3.76 | 40,583,450 |
| 2016-08-03 | $4.00 | $4.03 | $3.96 | $3.99 | $3.70 | 25,866,970 |
| 2016-08-02 | $4.00 | $4.02 | $3.95 | $4.00 | $3.71 | 28,242,340 |
| 2016-08-01 | $4.06 | $4.07 | $3.95 | $3.99 | $3.70 | 37,573,730 |
| 2016-07-29 | $4.10 | $4.16 | $4.03 | $4.05 | $3.75 | 34,243,700 |
| 2016-07-28 | $4.08 | $4.12 | $4.01 | $4.10 | $3.80 | 42,142,110 |
| 2016-07-27 | $4.27 | $4.28 | $4.01 | $4.08 | $3.78 | 85,953,720 |
| 2016-07-26 | $4.21 | $4.28 | $4.21 | $4.27 | $3.96 | 37,179,480 |
| 2016-07-25 | $4.20 | $4.25 | $4.17 | $4.21 | $3.90 | 47,088,160 |
| 2016-07-22 | $4.31 | $4.31 | $4.23 | $4.24 | $3.93 | 63,979,100 |
| 2016-07-21 | $4.35 | $4.36 | $4.24 | $4.33 | $4.01 | 77,086,230 |
| 2016-07-20 | $4.34 | $4.38 | $4.32 | $4.35 | $4.03 | 41,128,090 |
| 2016-07-19 | $4.39 | $4.42 | $4.29 | $4.35 | $4.03 | 69,697,800 |
| 2016-07-18 | $4.40 | $4.43 | $4.38 | $4.39 | $4.07 | 41,026,860 |
| 2016-07-15 | $4.43 | $4.45 | $4.37 | $4.40 | $4.08 | 67,457,180 |
| 2016-07-14 | $4.56 | $4.56 | $4.41 | $4.45 | $4.13 | 91,654,670 |
| 2016-07-13 | $4.58 | $4.66 | $4.52 | $4.58 | $4.23 | 95,768,090 |
| 2016-07-12 | $4.47 | $4.68 | $4.45 | $4.57 | $4.22 | 125,464,900 |
| 2016-07-11 | $4.49 | $4.73 | $4.46 | $4.55 | $4.20 | 194,487,930 |
| 2016-07-08 | $4.68 | $4.69 | $4.51 | $4.52 | $4.17 | 166,198,070 |
| 2016-07-07 | $4.54 | $4.90 | $4.54 | $4.75 | $4.38 | 370,681,720 |
| 2016-07-06 | $4.27 | $4.49 | $4.25 | $4.48 | $4.13 | 203,144,090 |
| 2016-07-05 | $4.26 | $4.34 | $4.24 | $4.30 | $3.97 | 98,944,610 |
| 2016-07-04 | $4.12 | $4.36 | $4.12 | $4.28 | $3.95 | 152,026,330 |
| 2016-07-01 | $4.15 | $4.20 | $4.12 | $4.15 | $3.83 | 48,019,450 |
| 2016-06-30 | $4.26 | $4.26 | $4.10 | $4.15 | $3.83 | 84,572,870 |
| 2016-06-29 | $4.22 | $4.30 | $4.16 | $4.24 | $3.91 | 111,044,500 |
| 2016-06-28 | $4.19 | $4.21 | $4.10 | $4.20 | $3.88 | 89,018,930 |
| 2016-06-27 | $4.08 | $4.23 | $4.07 | $4.21 | $3.89 | 89,210,790 |
| 2016-06-24 | $4.25 | $4.27 | $4.03 | $4.14 | $3.82 | 125,609,740 |
| 2016-06-23 | $4.32 | $4.38 | $4.20 | $4.25 | $3.92 | 100,605,220 |
| 2016-06-22 | $4.26 | $4.43 | $4.26 | $4.36 | $4.02 | 67,650,360 |
| 2016-06-21 | $4.42 | $4.48 | $4.24 | $4.30 | $3.97 | 131,649,920 |
| 2016-06-20 | $4.50 | $4.54 | $4.36 | $4.43 | $4.09 | 103,418,370 |
| 2016-06-17 | $4.68 | $4.74 | $4.46 | $4.50 | $4.15 | 196,522,110 |
| 2016-06-16 | $4.43 | $4.67 | $4.40 | $4.64 | $4.28 | 300,678,760 |
| 2016-06-15 | $4.13 | $4.60 | $4.10 | $4.44 | $4.10 | 202,167,520 |
| 2016-06-14 | $4.22 | $4.35 | $4.10 | $4.20 | $3.88 | 132,957,920 |
| 2016-06-13 | $4.32 | $4.47 | $4.23 | $4.24 | $3.91 | 168,653,060 |
| 2016-06-10 | $4.38 | $4.38 | $4.38 | $4.38 | $4.04 | 0 |
| 2016-06-09 | $4.38 | $4.38 | $4.38 | $4.38 | $4.04 | 0 |
| 2016-06-08 | $4.44 | $4.46 | $4.32 | $4.38 | $4.04 | 160,725,580 |
| 2016-06-07 | $4.46 | $4.65 | $4.40 | $4.49 | $4.14 | 216,951,450 |
| 2016-06-06 | $4.47 | $4.54 | $4.38 | $4.46 | $4.12 | 159,192,010 |
| 2016-06-03 | $4.50 | $4.55 | $4.33 | $4.45 | $4.11 | 235,173,790 |
| 2016-06-02 | $4.38 | $4.68 | $4.30 | $4.53 | $4.18 | 441,174,640 |
| 2016-06-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.56 | 0 |
| 2016-05-31 | $3.72 | $3.87 | $3.69 | $3.86 | $3.56 | 172,361,130 |
| 2016-05-30 | $3.70 | $3.84 | $3.66 | $3.69 | $3.41 | 148,608,380 |
| 2016-05-27 | $4.08 | $4.08 | $3.83 | $3.84 | $3.54 | 353,192,240 |
| 2016-05-26 | $3.71 | $3.71 | $3.71 | $3.71 | $3.42 | 19,991,060 |
| 2016-05-25 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-24 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-23 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-20 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-19 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-18 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-17 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-16 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-13 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-12 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-11 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-10 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-09 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-03 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-05-02 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-04-29 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-04-28 | $3.37 | $3.37 | $3.37 | $3.37 | $3.11 | 0 |
| 2016-04-27 | $3.35 | $3.47 | $3.32 | $3.37 | $3.11 | 51,787,090 |
| 2016-04-26 | $3.34 | $3.36 | $3.30 | $3.35 | $3.09 | 25,927,610 |
| 2016-04-25 | $3.34 | $3.36 | $3.30 | $3.35 | $3.09 | 24,553,700 |
| 2016-04-22 | $3.33 | $3.37 | $3.30 | $3.35 | $3.09 | 37,506,230 |
| 2016-04-21 | $3.36 | $3.48 | $3.32 | $3.39 | $3.13 | 73,943,830 |
| 2016-04-20 | $3.52 | $3.53 | $3.22 | $3.35 | $3.09 | 85,940,480 |
| 2016-04-19 | $3.51 | $3.55 | $3.49 | $3.49 | $3.22 | 40,194,430 |
| 2016-04-18 | $3.52 | $3.52 | $3.47 | $3.49 | $3.22 | 48,880,020 |
| 2016-04-15 | $3.57 | $3.59 | $3.52 | $3.54 | $3.27 | 54,676,240 |
| 2016-04-14 | $3.61 | $3.61 | $3.53 | $3.57 | $3.29 | 101,414,650 |
| 2016-04-13 | $3.52 | $3.68 | $3.52 | $3.60 | $3.32 | 210,117,470 |
| 2016-04-12 | $3.51 | $3.52 | $3.44 | $3.47 | $3.20 | 39,140,230 |
| 2016-04-11 | $3.47 | $3.54 | $3.47 | $3.51 | $3.24 | 50,595,610 |
| 2016-04-08 | $3.49 | $3.49 | $3.42 | $3.45 | $3.18 | 54,110,250 |
| 2016-04-07 | $3.61 | $3.62 | $3.50 | $3.51 | $3.24 | 71,445,910 |
| 2016-04-06 | $3.59 | $3.66 | $3.56 | $3.59 | $3.31 | 86,203,370 |
| 2016-04-05 | $3.54 | $3.61 | $3.50 | $3.60 | $3.32 | 101,072,600 |
| 2016-04-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.27 | 0 |
| 2016-04-01 | $3.54 | $3.59 | $3.50 | $3.54 | $3.27 | 73,860,610 |
| 2016-03-31 | $3.52 | $3.66 | $3.49 | $3.58 | $3.30 | 134,070,480 |
| 2016-03-30 | $3.47 | $3.54 | $3.46 | $3.51 | $3.24 | 65,422,690 |
| 2016-03-29 | $3.49 | $3.53 | $3.44 | $3.45 | $3.18 | 56,634,970 |
| 2016-03-28 | $3.46 | $3.54 | $3.43 | $3.48 | $3.21 | 58,987,320 |
| 2016-03-25 | $3.45 | $3.50 | $3.41 | $3.46 | $3.19 | 45,026,280 |
| 2016-03-24 | $3.50 | $3.53 | $3.46 | $3.47 | $3.20 | 86,993,440 |
| 2016-03-23 | $3.49 | $3.74 | $3.46 | $3.59 | $3.31 | 118,023,360 |
| 2016-03-22 | $3.54 | $3.55 | $3.48 | $3.50 | $3.23 | 68,770,040 |
| 2016-03-21 | $3.51 | $3.57 | $3.48 | $3.56 | $3.29 | 101,809,300 |
| 2016-03-18 | $3.40 | $3.54 | $3.40 | $3.51 | $3.24 | 95,207,220 |
| 2016-03-17 | $3.37 | $3.41 | $3.34 | $3.40 | $3.14 | 48,565,630 |
| 2016-03-16 | $3.38 | $3.40 | $3.32 | $3.34 | $3.08 | 32,783,870 |
| 2016-03-15 | $3.42 | $3.43 | $3.35 | $3.38 | $3.12 | 43,858,530 |
| 2016-03-14 | $3.42 | $3.48 | $3.39 | $3.45 | $3.18 | 58,188,500 |
| 2016-03-11 | $3.38 | $3.42 | $3.33 | $3.38 | $3.12 | 27,975,710 |
| 2016-03-10 | $3.45 | $3.50 | $3.36 | $3.38 | $3.12 | 37,661,750 |
| 2016-03-09 | $3.45 | $3.50 | $3.40 | $3.43 | $3.17 | 72,656,550 |
| 2016-03-08 | $3.72 | $3.72 | $3.55 | $3.62 | $3.34 | 104,705,750 |
| 2016-03-07 | $3.59 | $3.75 | $3.53 | $3.70 | $3.41 | 131,683,000 |
| 2016-03-04 | $3.54 | $3.67 | $3.38 | $3.50 | $3.23 | 102,686,980 |
| 2016-03-03 | $3.52 | $3.73 | $3.48 | $3.56 | $3.29 | 134,988,700 |
| 2016-03-02 | $3.30 | $3.56 | $3.20 | $3.53 | $3.26 | 116,269,080 |
| 2016-03-01 | $3.21 | $3.40 | $3.20 | $3.33 | $3.07 | 61,418,470 |
| 2016-02-29 | $3.29 | $3.34 | $3.08 | $3.22 | $2.97 | 53,948,090 |
| 2016-02-26 | $3.26 | $3.35 | $3.24 | $3.32 | $3.06 | 49,677,490 |
| 2016-02-25 | $3.59 | $3.61 | $3.23 | $3.26 | $3.01 | 80,904,890 |
| 2016-02-24 | $3.63 | $3.64 | $3.53 | $3.58 | $3.30 | 54,228,790 |
| 2016-02-23 | $3.59 | $3.68 | $3.58 | $3.62 | $3.34 | 65,228,350 |
| 2016-02-22 | $3.55 | $3.69 | $3.54 | $3.62 | $3.34 | 83,188,180 |
| 2016-02-19 | $3.49 | $3.56 | $3.48 | $3.51 | $3.24 | 93,832,300 |
| 2016-02-18 | $3.47 | $3.77 | $3.42 | $3.59 | $3.31 | 165,970,570 |
| 2016-02-17 | $3.43 | $3.44 | $3.38 | $3.43 | $3.17 | 59,594,470 |
| 2016-02-16 | $3.39 | $3.49 | $3.34 | $3.45 | $3.18 | 86,102,650 |
| 2016-02-15 | $3.19 | $3.47 | $3.13 | $3.40 | $3.14 | 78,306,050 |
| 2016-02-12 | $3.27 | $3.27 | $3.27 | $3.27 | $3.02 | 0 |
| 2016-02-11 | $3.27 | $3.27 | $3.27 | $3.27 | $3.02 | 0 |
| 2016-02-10 | $3.27 | $3.27 | $3.27 | $3.27 | $3.02 | 0 |
| 2016-02-09 | $3.27 | $3.27 | $3.27 | $3.27 | $3.02 | 0 |
| 2016-02-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.02 | 0 |
| 2016-02-05 | $3.36 | $3.37 | $3.26 | $3.27 | $3.02 | 55,183,060 |
| 2016-02-04 | $3.21 | $3.44 | $3.21 | $3.36 | $3.10 | 84,998,580 |
| 2016-02-03 | $3.14 | $3.24 | $3.11 | $3.20 | $2.95 | 40,148,020 |
| 2016-02-02 | $3.10 | $3.19 | $3.10 | $3.17 | $2.93 | 39,558,870 |
| 2016-02-01 | $3.15 | $3.17 | $3.06 | $3.10 | $2.86 | 40,839,620 |
| 2016-01-29 | $3.06 | $3.30 | $3.04 | $3.20 | $2.95 | 54,800,220 |
| 2016-01-28 | $3.22 | $3.26 | $3.04 | $3.06 | $2.82 | 45,192,910 |
| 2016-01-27 | $3.39 | $3.45 | $3.10 | $3.28 | $3.03 | 61,231,590 |
| 2016-01-26 | $3.71 | $3.71 | $3.37 | $3.40 | $3.14 | 65,886,210 |
| 2016-01-25 | $3.71 | $3.79 | $3.71 | $3.74 | $3.45 | 39,703,350 |
| 2016-01-22 | $3.70 | $3.78 | $3.66 | $3.73 | $3.44 | 41,970,000 |
| 2016-01-21 | $3.78 | $3.84 | $3.68 | $3.69 | $3.41 | 51,823,600 |
| 2016-01-20 | $3.87 | $3.93 | $3.81 | $3.84 | $3.54 | 55,917,070 |
| 2016-01-19 | $3.82 | $3.90 | $3.76 | $3.90 | $3.60 | 71,412,120 |
| 2016-01-18 | $3.78 | $3.87 | $3.72 | $3.82 | $3.53 | 48,607,100 |
| 2016-01-15 | $3.99 | $3.99 | $3.78 | $3.83 | $3.53 | 80,813,550 |
| 2016-01-14 | $3.80 | $4.08 | $3.75 | $4.02 | $3.71 | 88,375,190 |
| 2016-01-13 | $3.99 | $4.04 | $3.88 | $3.94 | $3.64 | 134,944,200 |
| 2016-01-12 | $4.00 | $4.22 | $3.86 | $4.10 | $3.78 | 188,482,030 |
| 2016-01-11 | $4.00 | $4.05 | $3.82 | $3.84 | $3.54 | 97,735,700 |
| 2016-01-08 | $4.00 | $4.20 | $3.82 | $4.09 | $3.77 | 143,096,900 |
| 2016-01-07 | $4.18 | $4.27 | $3.90 | $3.90 | $3.60 | 43,117,200 |
| 2016-01-06 | $3.95 | $4.33 | $3.95 | $4.33 | $4.00 | 151,088,040 |
| 2016-01-05 | $3.91 | $4.05 | $3.63 | $3.94 | $3.64 | 86,015,590 |
| 2016-01-04 | $4.47 | $4.47 | $4.01 | $4.02 | $3.71 | 67,367,530 |
| 2016-01-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.12 | 0 |
| 2015-12-31 | $4.48 | $4.51 | $4.45 | $4.46 | $4.12 | 43,907,740 |
| 2015-12-30 | $4.54 | $4.54 | $4.46 | $4.48 | $4.13 | 46,344,120 |
| 2015-12-29 | $4.54 | $4.55 | $4.47 | $4.52 | $4.17 | 58,123,200 |
| 2015-12-28 | $4.64 | $4.65 | $4.54 | $4.55 | $4.20 | 74,734,580 |
| 2015-12-25 | $4.61 | $4.69 | $4.58 | $4.65 | $4.29 | 61,125,020 |
| 2015-12-24 | $4.62 | $4.66 | $4.57 | $4.61 | $4.25 | 58,883,540 |
| 2015-12-23 | $4.71 | $4.71 | $4.62 | $4.63 | $4.27 | 87,284,750 |
| 2015-12-22 | $4.72 | $4.76 | $4.68 | $4.72 | $4.36 | 75,047,780 |
| 2015-12-21 | $4.70 | $4.74 | $4.65 | $4.72 | $4.36 | 73,018,260 |
| 2015-12-18 | $4.80 | $4.80 | $4.67 | $4.72 | $4.36 | 105,767,730 |
| 2015-12-17 | $4.77 | $4.85 | $4.76 | $4.81 | $4.44 | 113,409,260 |
| 2015-12-16 | $4.76 | $4.84 | $4.75 | $4.76 | $4.39 | 78,820,670 |
| 2015-12-15 | $4.84 | $4.84 | $4.75 | $4.78 | $4.41 | 98,070,670 |
| 2015-12-14 | $4.66 | $4.91 | $4.62 | $4.86 | $4.49 | 130,421,720 |
| 2015-12-11 | $4.71 | $4.85 | $4.55 | $4.75 | $4.38 | 121,782,360 |
| 2015-12-10 | $4.67 | $4.85 | $4.65 | $4.70 | $4.34 | 84,102,020 |
| 2015-12-09 | $4.75 | $4.78 | $4.66 | $4.67 | $4.31 | 96,495,230 |
| 2015-12-08 | $4.94 | $4.95 | $4.78 | $4.80 | $4.43 | 130,066,320 |
| 2015-12-07 | $5.01 | $5.05 | $4.95 | $4.99 | $4.61 | 99,110,780 |
| 2015-12-04 | $5.07 | $5.12 | $4.98 | $5.02 | $4.63 | 128,251,180 |
| 2015-12-03 | $4.98 | $5.14 | $4.94 | $5.08 | $4.69 | 131,544,300 |
| 2015-12-02 | $5.01 | $5.01 | $4.80 | $4.99 | $4.61 | 111,812,990 |
| 2015-12-01 | $5.09 | $5.09 | $4.95 | $5.02 | $4.63 | 146,785,760 |
| 2015-11-30 | $5.13 | $5.28 | $4.70 | $5.09 | $4.70 | 229,348,080 |
| 2015-11-27 | $5.41 | $5.58 | $5.05 | $5.17 | $4.77 | 293,181,890 |
| 2015-11-26 | $5.49 | $5.79 | $5.35 | $5.54 | $5.11 | 356,929,240 |
| 2015-11-25 | $5.43 | $5.85 | $5.40 | $5.58 | $5.15 | 459,039,060 |
| 2015-11-24 | $5.61 | $5.61 | $5.19 | $5.43 | $5.01 | 493,330,220 |
| 2015-11-23 | $5.49 | $5.65 | $5.39 | $5.65 | $5.21 | 590,388,660 |
| 2015-11-20 | $4.68 | $5.14 | $4.63 | $5.14 | $4.74 | 294,332,010 |
| 2015-11-19 | $4.61 | $4.73 | $4.50 | $4.67 | $4.31 | 194,466,590 |
| 2015-11-18 | $4.55 | $4.85 | $4.43 | $4.61 | $4.25 | 250,081,060 |
| 2015-11-17 | $4.68 | $4.71 | $4.54 | $4.55 | $4.20 | 248,004,620 |
| 2015-11-16 | $4.58 | $4.67 | $4.47 | $4.65 | $4.29 | 329,020,790 |
| 2015-11-13 | $4.85 | $5.19 | $4.77 | $4.97 | $4.59 | 196,092,620 |
| 2015-11-12 | $14.32 | $14.85 | $14.16 | $14.32 | $4.41 | 118,501,830 |
| 2015-11-11 | $14.52 | $14.57 | $14.14 | $14.25 | $4.38 | 74,875,440 |
| 2015-11-10 | $14.07 | $15.08 | $13.98 | $14.35 | $4.41 | 121,642,880 |
| 2015-11-09 | $14.38 | $14.66 | $14.00 | $14.20 | $4.37 | 98,302,890 |
| 2015-11-06 | $13.89 | $14.33 | $13.75 | $14.31 | $4.40 | 72,933,140 |
| 2015-11-05 | $13.73 | $14.20 | $13.61 | $13.89 | $4.27 | 85,181,910 |
| 2015-11-04 | $13.05 | $14.30 | $13.05 | $13.77 | $4.24 | 86,035,470 |
| 2015-11-03 | $13.03 | $13.39 | $12.91 | $13.05 | $4.01 | 37,795,000 |
| 2015-11-02 | $13.00 | $13.43 | $12.71 | $12.84 | $3.95 | 56,361,920 |
| 2015-10-30 | $13.16 | $13.95 | $13.00 | $13.53 | $4.16 | 63,131,690 |
| 2015-10-29 | $13.10 | $13.55 | $13.03 | $13.18 | $4.05 | 47,049,190 |
| 2015-10-28 | $13.62 | $13.62 | $12.83 | $12.96 | $3.99 | 73,503,210 |
| 2015-10-27 | $12.25 | $13.67 | $12.20 | $13.67 | $4.21 | 108,377,620 |
| 2015-10-26 | $12.31 | $12.76 | $12.20 | $12.43 | $3.82 | 52,956,180 |
| 2015-10-23 | $11.80 | $12.19 | $11.72 | $12.14 | $3.73 | 37,732,710 |
| 2015-10-22 | $11.39 | $11.95 | $11.31 | $11.79 | $3.63 | 43,365,870 |
| 2015-10-21 | $12.57 | $12.63 | $11.28 | $11.29 | $3.47 | 61,404,090 |
| 2015-10-20 | $12.42 | $12.65 | $12.32 | $12.53 | $3.85 | 50,247,380 |
| 2015-10-19 | $12.25 | $12.89 | $12.09 | $12.51 | $3.85 | 66,644,380 |
| 2015-10-16 | $12.28 | $12.38 | $11.96 | $12.23 | $3.76 | 48,776,910 |
| 2015-10-15 | $11.86 | $12.31 | $11.85 | $12.25 | $3.77 | 46,503,760 |
| 2015-10-14 | $11.81 | $12.45 | $11.75 | $11.98 | $3.69 | 58,742,690 |
| 2015-10-13 | $11.78 | $11.97 | $11.65 | $11.89 | $3.66 | 49,322,350 |
| 2015-10-12 | $11.26 | $12.28 | $11.21 | $12.00 | $3.69 | 67,859,460 |
| 2015-10-09 | $10.83 | $11.43 | $10.72 | $11.22 | $3.45 | 50,477,320 |
| 2015-10-08 | $10.97 | $11.05 | $10.73 | $10.77 | $3.31 | 34,980,270 |
| 2015-10-07 | $10.44 | $10.44 | $10.44 | $10.44 | $3.21 | 0 |
| 2015-10-06 | $10.44 | $10.44 | $10.44 | $10.44 | $3.21 | 0 |
| 2015-10-05 | $10.44 | $10.44 | $10.44 | $10.44 | $3.21 | 0 |
| 2015-10-02 | $10.44 | $10.44 | $10.44 | $10.44 | $3.21 | 0 |
| 2015-10-01 | $10.44 | $10.44 | $10.44 | $10.44 | $3.21 | 0 |
| 2015-09-30 | $10.50 | $10.65 | $10.42 | $10.44 | $3.21 | 16,920,790 |
| 2015-09-29 | $10.57 | $10.68 | $10.31 | $10.39 | $3.20 | 24,472,280 |
| 2015-09-28 | $10.68 | $10.86 | $10.48 | $10.84 | $3.33 | 20,139,060 |
| 2015-09-25 | $11.40 | $11.49 | $10.51 | $10.61 | $3.26 | 46,352,760 |
| 2015-09-24 | $11.33 | $11.65 | $11.28 | $11.49 | $3.53 | 44,180,460 |
| 2015-09-23 | $10.92 | $11.56 | $10.89 | $11.33 | $3.49 | 48,915,930 |
| 2015-09-22 | $11.33 | $11.65 | $11.11 | $11.30 | $3.48 | 44,871,740 |
| 2015-09-21 | $10.60 | $11.49 | $10.56 | $11.36 | $3.49 | 43,434,180 |
| 2015-09-18 | $10.85 | $10.97 | $10.56 | $10.86 | $3.34 | 28,741,340 |
| 2015-09-17 | $10.92 | $11.50 | $10.61 | $10.67 | $3.28 | 53,060,480 |
| 2015-09-16 | $10.10 | $11.09 | $9.99 | $10.99 | $3.38 | 47,640,610 |
| 2015-09-15 | $11.01 | $11.04 | $10.08 | $10.08 | $3.10 | 43,669,140 |
| 2015-09-14 | $12.50 | $12.56 | $11.20 | $11.20 | $3.45 | 45,498,710 |
| 2015-09-11 | $12.40 | $12.57 | $12.10 | $12.44 | $3.83 | 29,627,610 |
| 2015-09-10 | $12.63 | $12.90 | $12.34 | $12.38 | $3.81 | 37,565,630 |
| 2015-09-09 | $12.50 | $13.09 | $12.40 | $12.91 | $3.97 | 62,721,230 |
| 2015-09-08 | $12.16 | $12.68 | $11.41 | $12.53 | $3.85 | 42,748,490 |
| 2015-09-07 | $12.20 | $13.20 | $12.05 | $12.14 | $3.73 | 46,258,730 |
| 2015-09-04 | $12.24 | $12.24 | $12.24 | $12.24 | $3.77 | 0 |
| 2015-09-03 | $12.24 | $12.24 | $12.24 | $12.24 | $3.77 | 0 |
| 2015-09-02 | $11.32 | $12.50 | $11.16 | $12.24 | $3.77 | 104,139,420 |
| 2015-09-01 | $12.00 | $12.15 | $11.09 | $12.05 | $3.71 | 94,765,410 |
| 2015-08-31 | $12.30 | $12.38 | $11.59 | $12.32 | $3.79 | 111,681,870 |
| 2015-08-28 | $11.90 | $12.80 | $11.67 | $12.79 | $3.93 | 100,300,400 |
| 2015-08-27 | $11.34 | $11.70 | $10.79 | $11.64 | $3.58 | 86,078,070 |
| 2015-08-26 | $11.06 | $11.88 | $10.62 | $10.85 | $3.34 | 104,925,130 |
| 2015-08-25 | $10.99 | $11.70 | $10.89 | $10.89 | $3.35 | 70,294,260 |
| 2015-08-24 | $12.90 | $13.00 | $12.10 | $12.10 | $3.72 | 63,370,330 |
| 2015-08-21 | $14.01 | $14.50 | $13.25 | $13.44 | $4.13 | 75,625,470 |
| 2015-08-20 | $14.50 | $15.56 | $14.15 | $14.39 | $4.43 | 88,441,960 |
| 2015-08-19 | $14.12 | $15.03 | $13.35 | $14.73 | $4.53 | 93,974,570 |
| 2015-08-18 | $16.20 | $16.31 | $14.68 | $14.68 | $4.52 | 113,549,290 |
| 2015-08-17 | $16.16 | $16.37 | $15.70 | $16.31 | $5.02 | 97,043,030 |
| 2015-08-14 | $17.04 | $17.08 | $16.02 | $16.19 | $4.98 | 161,005,400 |
| 2015-08-13 | $15.10 | $16.61 | $15.07 | $16.61 | $5.11 | 176,423,540 |
| 2015-08-12 | $15.50 | $15.80 | $15.09 | $15.10 | $4.65 | 87,521,750 |
| 2015-08-11 | $15.64 | $16.20 | $15.46 | $15.75 | $4.85 | 132,806,170 |
| 2015-08-10 | $14.80 | $15.97 | $14.57 | $15.68 | $4.82 | 134,047,460 |
| 2015-08-07 | $14.23 | $14.89 | $14.22 | $14.52 | $4.47 | 83,724,540 |
| 2015-08-06 | $13.83 | $14.49 | $13.77 | $13.95 | $4.29 | 64,372,350 |
| 2015-08-05 | $14.80 | $15.00 | $14.18 | $14.35 | $4.41 | 94,846,020 |
| 2015-08-04 | $14.08 | $15.10 | $13.81 | $15.00 | $4.61 | 111,816,710 |
| 2015-08-03 | $14.80 | $15.17 | $13.88 | $13.90 | $4.28 | 122,108,250 |
| 2015-07-31 | $15.00 | $16.20 | $14.90 | $15.42 | $4.74 | 111,023,970 |
| 2015-07-30 | $16.12 | $16.58 | $15.06 | $15.31 | $4.71 | 127,031,820 |
| 2015-07-29 | $16.25 | $16.80 | $14.62 | $16.62 | $5.11 | 163,581,840 |
| 2015-07-28 | $14.58 | $16.45 | $14.15 | $15.93 | $4.90 | 178,029,860 |
| 2015-07-27 | $16.75 | $17.83 | $15.62 | $15.62 | $4.81 | 183,468,750 |
| 2015-07-24 | $16.71 | $18.20 | $16.20 | $17.36 | $5.34 | 229,201,870 |
| 2015-07-23 | $16.68 | $17.38 | $16.50 | $16.90 | $5.20 | 144,566,740 |
| 2015-07-22 | $17.50 | $17.74 | $16.00 | $16.90 | $5.14 | 227,291,820 |
| 2015-07-21 | $15.50 | $17.37 | $15.30 | $17.37 | $5.29 | 256,263,880 |
China Molybdenum Luoyang Company Ltd (603993) News Headlines
Recent China Molybdenum Luoyang Company Ltd (603993) News
Similar Companies to China Molybdenum Luoyang Company Ltd (603993) 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 | -- | -- | -- |