Jiangxi sanchuan water meter CO LTD (300066) Exchange: SHE
Data as of July 17, 2025
$4.41 ($-0.02) -0.45%
Jiangxi sanchuan water meter CO LTD - Daily Information
Click for more stock information on Jiangxi sanchuan water meter CO LTD.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.46 |
| Previous Close | $4.41 |
| High | $4.46 |
| Low | $4.38 |
| Adjusted Open | $4.46 |
| Previous Adjusted Close | $4.41 |
| Adjusted High | $4.46 |
| Adjusted Low | $4.38 |
About Jiangxi sanchuan water meter CO LTD (300066)
JIANGXI SANCHUAN WATER METER CO., LTD. is a China-based company principally engaged in the research, development, production and distribution of water meter products. The Company mainly provides water saving type water meters, intelligent card type water meters, network remote-reading water meters, direct reading electronic remote-reading water meters, environment protection stainless steel water meters, multiple water meters, multichannel co-administration water supplying systems, water supply and drainage tube materials and pipe fittings, as well as water company management application software, among others. The Company distributes its products in domestic and overseas markets under the brand name of Sanchuan.
Invest in Jiangxi sanchuan water meter CO LTD (300066)
Historical Stock Data for Jiangxi sanchuan water meter CO LTD (300066)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.46 | $4.46 | $4.38 | $4.41 | $4.41 | 20,378,950 |
| 2025-07-08 | $4.36 | $4.46 | $4.35 | $4.43 | $4.43 | 23,219,200 |
| 2025-07-07 | $4.29 | $4.38 | $4.26 | $4.36 | $4.36 | 16,646,400 |
| 2025-07-04 | $4.38 | $4.38 | $4.29 | $4.30 | $4.30 | 17,445,850 |
| 2025-07-03 | $4.34 | $4.37 | $4.32 | $4.36 | $4.36 | 17,390,300 |
| 2025-07-02 | $4.36 | $4.40 | $4.30 | $4.34 | $4.34 | 22,504,200 |
| 2025-07-01 | $4.38 | $4.41 | $4.30 | $4.36 | $4.36 | 25,713,200 |
| 2025-06-30 | $4.26 | $4.45 | $4.25 | $4.42 | $4.42 | 40,460,890 |
| 2025-06-27 | $4.30 | $4.37 | $4.25 | $4.26 | $4.26 | 26,160,600 |
| 2025-06-26 | $4.27 | $4.30 | $4.22 | $4.24 | $4.24 | 16,345,400 |
| 2025-06-25 | $4.27 | $4.29 | $4.22 | $4.29 | $4.29 | 17,832,600 |
| 2025-06-24 | $4.16 | $4.27 | $4.16 | $4.26 | $4.26 | 18,982,550 |
| 2025-06-23 | $4.07 | $4.17 | $4.07 | $4.17 | $4.17 | 13,953,900 |
| 2025-06-20 | $4.14 | $4.19 | $4.10 | $4.10 | $4.10 | 15,028,700 |
| 2025-06-19 | $4.25 | $4.26 | $4.11 | $4.16 | $4.16 | 23,593,900 |
| 2025-06-18 | $4.30 | $4.32 | $4.22 | $4.25 | $4.25 | 22,745,750 |
| 2025-06-17 | $4.40 | $4.42 | $4.30 | $4.33 | $4.33 | 29,439,300 |
| 2025-06-13 | $4.46 | $4.68 | $4.40 | $4.42 | $4.42 | 66,578,150 |
| 2025-06-12 | $4.46 | $4.53 | $4.38 | $4.48 | $4.48 | 58,464,400 |
| 2025-06-11 | $4.21 | $4.57 | $4.21 | $4.45 | $4.45 | 89,955,170 |
| 2025-06-10 | $4.28 | $4.32 | $4.18 | $4.23 | $4.23 | 35,865,180 |
| 2025-06-09 | $4.18 | $4.30 | $4.17 | $4.28 | $4.28 | 28,997,300 |
| 2025-06-06 | $4.16 | $4.18 | $4.12 | $4.15 | $4.15 | 9,757,700 |
| 2025-06-05 | $4.12 | $4.22 | $4.10 | $4.18 | $4.18 | 20,767,500 |
| 2025-06-04 | $4.05 | $4.15 | $4.04 | $4.13 | $4.13 | 14,042,850 |
| 2025-06-03 | $4.03 | $4.11 | $4.01 | $4.04 | $4.04 | 10,271,200 |
| 2025-05-30 | $4.14 | $4.15 | $4.04 | $4.05 | $4.05 | 14,252,700 |
| 2025-05-29 | $4.06 | $4.16 | $4.05 | $4.15 | $4.15 | 12,754,350 |
| 2025-05-28 | $4.08 | $4.10 | $4.03 | $4.07 | $4.07 | 9,794,600 |
| 2025-05-27 | $4.05 | $4.08 | $4.01 | $4.07 | $4.07 | 10,255,530 |
| 2025-05-26 | $4.02 | $4.08 | $4.01 | $4.07 | $4.07 | 9,366,400 |
| 2025-05-23 | $4.09 | $4.13 | $4.00 | $4.02 | $4.02 | 12,457,250 |
| 2025-05-22 | $4.14 | $4.19 | $4.08 | $4.09 | $4.09 | 14,288,800 |
| 2025-05-21 | $4.22 | $4.23 | $4.15 | $4.17 | $4.17 | 15,685,200 |
| 2025-05-20 | $4.21 | $4.25 | $4.17 | $4.22 | $4.22 | 15,587,650 |
| 2025-05-19 | $4.16 | $4.23 | $4.14 | $4.20 | $4.20 | 14,356,800 |
| 2025-05-16 | $4.17 | $4.28 | $4.15 | $4.18 | $4.18 | 18,264,000 |
| 2025-05-15 | $4.19 | $4.26 | $4.16 | $4.20 | $4.20 | 20,889,700 |
| 2025-05-14 | $4.14 | $4.21 | $4.14 | $4.19 | $4.19 | 17,076,100 |
| 2025-05-13 | $4.24 | $4.25 | $4.15 | $4.16 | $4.16 | 18,531,400 |
| 2025-05-12 | $4.24 | $4.24 | $4.16 | $4.21 | $4.21 | 16,913,700 |
| 2025-05-09 | $4.28 | $4.30 | $4.20 | $4.21 | $4.21 | 21,699,280 |
| 2025-05-08 | $4.24 | $4.33 | $4.21 | $4.27 | $4.27 | 25,165,750 |
| 2025-05-07 | $4.36 | $4.40 | $4.22 | $4.26 | $4.26 | 36,870,700 |
| 2025-05-06 | $4.15 | $4.45 | $4.15 | $4.32 | $4.32 | 55,063,660 |
| 2025-04-30 | $3.94 | $4.20 | $3.94 | $4.10 | $4.10 | 38,406,280 |
| 2025-04-29 | $3.92 | $4.00 | $3.86 | $3.94 | $3.94 | 25,064,060 |
| 2025-04-28 | $3.90 | $4.05 | $3.90 | $3.91 | $3.91 | 43,720,270 |
| 2025-04-25 | $3.75 | $3.82 | $3.74 | $3.79 | $3.79 | 9,994,200 |
| 2025-04-24 | $3.81 | $3.82 | $3.71 | $3.76 | $3.76 | 11,551,600 |
| 2025-04-23 | $3.82 | $3.85 | $3.78 | $3.81 | $3.81 | 13,944,200 |
| 2025-04-22 | $3.77 | $3.80 | $3.76 | $3.78 | $3.78 | 10,313,500 |
| 2025-04-21 | $3.73 | $3.79 | $3.69 | $3.79 | $3.79 | 11,551,800 |
| 2025-04-18 | $3.71 | $3.77 | $3.67 | $3.73 | $3.73 | 10,121,000 |
| 2025-04-17 | $3.70 | $3.77 | $3.69 | $3.72 | $3.72 | 9,407,600 |
| 2025-04-16 | $3.79 | $3.79 | $3.62 | $3.71 | $3.71 | 12,610,300 |
| 2025-04-15 | $3.83 | $3.85 | $3.76 | $3.80 | $3.80 | 10,284,000 |
| 2025-04-14 | $3.86 | $3.90 | $3.82 | $3.83 | $3.83 | 15,388,000 |
| 2025-04-11 | $3.76 | $3.85 | $3.76 | $3.80 | $3.80 | 12,195,650 |
| 2025-04-10 | $3.81 | $3.91 | $3.80 | $3.83 | $3.83 | 19,675,210 |
| 2025-04-09 | $3.55 | $3.78 | $3.37 | $3.76 | $3.76 | 22,695,430 |
| 2025-04-08 | $3.56 | $3.69 | $3.52 | $3.65 | $3.65 | 24,716,200 |
| 2025-04-07 | $3.99 | $3.99 | $3.35 | $3.45 | $3.45 | 27,202,260 |
| 2025-04-03 | $4.18 | $4.21 | $4.13 | $4.16 | $4.16 | 9,620,000 |
| 2025-04-02 | $4.16 | $4.24 | $4.15 | $4.18 | $4.18 | 6,706,700 |
| 2025-04-01 | $4.17 | $4.24 | $4.16 | $4.18 | $4.18 | 10,656,000 |
| 2025-03-31 | $4.19 | $4.21 | $4.10 | $4.19 | $4.19 | 12,055,100 |
| 2025-03-28 | $4.26 | $4.30 | $4.18 | $4.22 | $4.22 | 10,908,190 |
| 2025-03-27 | $4.31 | $4.33 | $4.22 | $4.27 | $4.27 | 11,309,000 |
| 2025-03-26 | $4.25 | $4.37 | $4.23 | $4.35 | $4.35 | 15,364,120 |
| 2025-03-25 | $4.23 | $4.30 | $4.20 | $4.24 | $4.24 | 10,849,070 |
| 2025-03-24 | $4.44 | $4.46 | $4.13 | $4.23 | $4.23 | 22,743,350 |
| 2025-03-21 | $4.44 | $4.51 | $4.38 | $4.44 | $4.44 | 22,492,550 |
| 2025-03-20 | $4.47 | $4.53 | $4.45 | $4.47 | $4.47 | 15,836,010 |
| 2025-03-19 | $4.50 | $4.52 | $4.43 | $4.48 | $4.48 | 14,953,740 |
| 2025-03-18 | $4.50 | $4.57 | $4.49 | $4.52 | $4.52 | 15,708,680 |
| 2025-03-17 | $4.48 | $4.57 | $4.48 | $4.52 | $4.52 | 23,394,700 |
| 2025-03-14 | $4.38 | $4.53 | $4.34 | $4.50 | $4.50 | 36,431,400 |
| 2025-03-13 | $4.45 | $4.46 | $4.33 | $4.38 | $4.38 | 18,329,900 |
| 2025-03-12 | $4.46 | $4.55 | $4.42 | $4.47 | $4.47 | 28,164,550 |
| 2025-03-11 | $4.35 | $4.46 | $4.32 | $4.46 | $4.46 | 17,722,600 |
| 2025-03-10 | $4.45 | $4.49 | $4.37 | $4.43 | $4.43 | 19,881,300 |
| 2025-03-07 | $4.53 | $4.58 | $4.42 | $4.48 | $4.48 | 39,717,240 |
| 2025-03-06 | $4.42 | $4.68 | $4.38 | $4.64 | $4.64 | 72,621,330 |
| 2025-03-05 | $4.32 | $4.44 | $4.21 | $4.42 | $4.42 | 29,729,340 |
| 2025-03-04 | $4.30 | $4.39 | $4.27 | $4.34 | $4.34 | 24,332,100 |
| 2025-03-03 | $4.21 | $4.40 | $4.18 | $4.34 | $4.34 | 27,553,390 |
| 2025-02-28 | $4.41 | $4.44 | $4.21 | $4.25 | $4.25 | 28,719,810 |
| 2025-02-27 | $4.50 | $4.50 | $4.36 | $4.47 | $4.47 | 40,829,210 |
| 2025-02-26 | $4.26 | $4.50 | $4.26 | $4.48 | $4.48 | 58,685,590 |
| 2025-02-25 | $4.20 | $4.32 | $4.18 | $4.27 | $4.27 | 29,105,400 |
| 2025-02-24 | $4.19 | $4.29 | $4.18 | $4.26 | $4.26 | 31,256,100 |
| 2025-02-20 | $4.24 | $4.37 | $4.13 | $4.27 | $4.27 | 54,359,600 |
| 2025-02-19 | $3.96 | $4.13 | $3.95 | $4.12 | $4.12 | 24,531,800 |
| 2025-02-18 | $4.13 | $4.16 | $3.95 | $3.96 | $3.96 | 25,724,000 |
| 2025-02-17 | $4.03 | $4.16 | $4.03 | $4.12 | $4.12 | 33,522,010 |
| 2025-02-14 | $4.04 | $4.15 | $3.95 | $4.05 | $4.05 | 32,804,150 |
| 2025-02-13 | $4.10 | $4.11 | $4.01 | $4.02 | $4.02 | 15,945,810 |
| 2025-02-12 | $4.06 | $4.12 | $4.05 | $4.10 | $4.10 | 14,260,820 |
| 2025-02-11 | $4.11 | $4.13 | $4.04 | $4.07 | $4.07 | 12,897,400 |
| 2025-02-10 | $4.06 | $4.12 | $4.03 | $4.12 | $4.12 | 19,519,320 |
| 2025-02-07 | $4.06 | $4.10 | $4.00 | $4.06 | $4.06 | 23,205,860 |
| 2025-02-06 | $3.95 | $4.04 | $3.90 | $4.04 | $4.04 | 18,508,860 |
| 2025-02-05 | $3.86 | $3.95 | $3.84 | $3.94 | $3.94 | 15,415,700 |
| 2025-01-27 | $3.87 | $3.99 | $3.82 | $3.82 | $3.82 | 15,882,800 |
| 2025-01-24 | $3.90 | $3.93 | $3.86 | $3.89 | $3.89 | 17,318,000 |
| 2025-01-23 | $3.92 | $4.01 | $3.90 | $3.90 | $3.90 | 15,717,750 |
| 2025-01-22 | $3.90 | $3.93 | $3.86 | $3.88 | $3.88 | 8,552,850 |
| 2025-01-21 | $4.00 | $4.01 | $3.90 | $3.93 | $3.93 | 11,847,700 |
| 2025-01-20 | $3.97 | $4.01 | $3.93 | $3.97 | $3.97 | 12,199,400 |
| 2025-01-17 | $3.99 | $3.99 | $3.92 | $3.94 | $3.94 | 10,460,200 |
| 2025-01-16 | $4.00 | $4.07 | $3.93 | $3.98 | $3.98 | 13,770,100 |
| 2025-01-15 | $4.02 | $4.05 | $3.93 | $3.97 | $3.97 | 14,794,000 |
| 2025-01-14 | $3.79 | $4.05 | $3.77 | $4.04 | $4.04 | 23,757,900 |
| 2025-01-13 | $3.70 | $3.80 | $3.63 | $3.75 | $3.75 | 13,334,700 |
| 2025-01-09 | $3.77 | $3.89 | $3.77 | $3.85 | $3.85 | 14,966,200 |
| 2025-01-08 | $3.80 | $3.87 | $3.66 | $3.81 | $3.81 | 18,648,600 |
| 2025-01-07 | $3.66 | $3.83 | $3.66 | $3.81 | $3.81 | 15,614,350 |
| 2025-01-06 | $3.67 | $3.72 | $3.53 | $3.69 | $3.69 | 15,428,450 |
| 2025-01-03 | $3.89 | $3.90 | $3.65 | $3.68 | $3.68 | 19,690,300 |
| 2025-01-02 | $3.94 | $4.00 | $3.81 | $3.86 | $3.86 | 15,252,980 |
| 2024-12-31 | $4.08 | $4.13 | $3.93 | $3.94 | $3.94 | 16,494,400 |
| 2024-12-30 | $4.12 | $4.13 | $3.99 | $4.08 | $4.08 | 14,945,200 |
| 2024-12-27 | $4.10 | $4.23 | $4.09 | $4.14 | $4.14 | 17,722,780 |
| 2024-12-26 | $4.02 | $4.14 | $4.00 | $4.10 | $4.10 | 11,945,600 |
| 2024-12-25 | $4.17 | $4.17 | $3.98 | $4.04 | $4.04 | 19,228,800 |
| 2024-12-24 | $4.14 | $4.22 | $4.08 | $4.15 | $4.15 | 17,488,600 |
| 2024-12-23 | $4.44 | $4.45 | $4.09 | $4.10 | $4.10 | 32,387,800 |
| 2024-12-20 | $4.42 | $4.50 | $4.40 | $4.43 | $4.43 | 17,790,500 |
| 2024-12-19 | $4.35 | $4.47 | $4.33 | $4.45 | $4.45 | 17,814,910 |
| 2024-12-18 | $4.45 | $4.48 | $4.30 | $4.42 | $4.42 | 17,638,750 |
| 2024-12-17 | $4.65 | $4.66 | $4.40 | $4.41 | $4.41 | 24,936,300 |
| 2024-12-16 | $4.70 | $4.75 | $4.62 | $4.67 | $4.67 | 18,021,000 |
| 2024-12-13 | $4.82 | $4.85 | $4.69 | $4.70 | $4.70 | 28,692,700 |
| 2024-12-12 | $4.88 | $4.90 | $4.75 | $4.86 | $4.86 | 32,273,800 |
| 2024-12-11 | $4.77 | $4.93 | $4.75 | $4.90 | $4.90 | 29,915,240 |
| 2024-12-10 | $4.98 | $5.03 | $4.80 | $4.81 | $4.81 | 44,491,400 |
| 2024-12-09 | $4.85 | $4.94 | $4.73 | $4.81 | $4.81 | 37,774,200 |
| 2024-12-06 | $4.84 | $4.93 | $4.73 | $4.88 | $4.88 | 43,864,500 |
| 2024-12-05 | $4.72 | $4.88 | $4.71 | $4.81 | $4.81 | 41,931,920 |
| 2024-12-04 | $4.95 | $5.10 | $4.75 | $4.77 | $4.77 | 83,933,060 |
| 2024-12-03 | $4.74 | $4.89 | $4.69 | $4.89 | $4.89 | 56,725,770 |
| 2024-12-02 | $4.53 | $4.73 | $4.50 | $4.71 | $4.71 | 41,478,060 |
| 2024-11-29 | $4.40 | $4.56 | $4.37 | $4.52 | $4.52 | 29,829,100 |
| 2024-11-28 | $4.43 | $4.51 | $4.39 | $4.43 | $4.43 | 21,717,000 |
| 2024-11-27 | $4.35 | $4.42 | $4.20 | $4.41 | $4.41 | 24,775,940 |
| 2024-11-26 | $4.42 | $4.54 | $4.36 | $4.39 | $4.39 | 21,542,790 |
| 2024-11-25 | $4.36 | $4.47 | $4.28 | $4.46 | $4.46 | 24,586,850 |
| 2024-11-22 | $4.44 | $4.60 | $4.36 | $4.37 | $4.37 | 38,705,360 |
| 2024-11-21 | $4.47 | $4.52 | $4.41 | $4.48 | $4.48 | 25,274,040 |
| 2024-11-20 | $4.34 | $4.57 | $4.30 | $4.50 | $4.50 | 33,971,830 |
| 2024-11-19 | $4.23 | $4.36 | $4.20 | $4.34 | $4.34 | 25,134,340 |
| 2024-11-18 | $4.39 | $4.43 | $4.17 | $4.21 | $4.21 | 26,954,500 |
| 2024-11-15 | $4.51 | $4.58 | $4.36 | $4.36 | $4.36 | 29,042,240 |
| 2024-11-14 | $4.72 | $4.73 | $4.52 | $4.55 | $4.55 | 34,884,310 |
| 2024-11-13 | $4.68 | $4.85 | $4.63 | $4.73 | $4.73 | 33,422,840 |
| 2024-11-12 | $5.00 | $5.00 | $4.65 | $4.73 | $4.73 | 69,055,750 |
| 2024-11-11 | $5.05 | $5.06 | $4.83 | $5.00 | $5.00 | 75,025,980 |
| 2024-11-08 | $5.10 | $5.29 | $5.03 | $5.12 | $5.12 | 109,118,700 |
| 2024-11-07 | $4.97 | $5.38 | $4.90 | $5.10 | $5.10 | 107,583,870 |
| 2024-11-06 | $4.83 | $5.40 | $4.75 | $5.14 | $5.14 | 135,246,700 |
| 2024-11-05 | $4.55 | $5.12 | $4.48 | $4.94 | $4.94 | 113,277,110 |
| 2024-11-04 | $4.62 | $4.70 | $4.45 | $4.60 | $4.60 | 92,426,140 |
| 2024-11-01 | $4.34 | $5.14 | $4.32 | $4.75 | $4.75 | 146,989,860 |
| 2024-10-31 | $4.29 | $4.45 | $4.22 | $4.36 | $4.36 | 44,846,850 |
| 2024-10-30 | $4.18 | $4.38 | $4.14 | $4.30 | $4.30 | 42,005,400 |
| 2024-10-29 | $4.31 | $4.45 | $4.21 | $4.24 | $4.24 | 44,294,990 |
| 2024-10-28 | $4.15 | $4.31 | $4.14 | $4.31 | $4.31 | 29,775,130 |
| 2024-10-25 | $4.05 | $4.25 | $4.05 | $4.17 | $4.17 | 33,313,040 |
| 2024-10-24 | $4.12 | $4.15 | $4.05 | $4.08 | $4.08 | 20,287,400 |
| 2024-10-23 | $4.11 | $4.18 | $4.08 | $4.12 | $4.12 | 27,639,050 |
| 2024-10-22 | $4.07 | $4.26 | $4.01 | $4.16 | $4.16 | 41,848,400 |
| 2024-10-21 | $3.97 | $4.14 | $3.96 | $4.09 | $4.09 | 34,882,470 |
| 2024-10-18 | $3.88 | $4.07 | $3.82 | $3.97 | $3.97 | 33,288,980 |
| 2024-10-17 | $3.88 | $3.94 | $3.85 | $3.87 | $3.87 | 23,736,200 |
| 2024-10-16 | $3.83 | $3.91 | $3.80 | $3.84 | $3.84 | 19,874,050 |
| 2024-10-15 | $3.93 | $4.02 | $3.85 | $3.87 | $3.87 | 25,804,210 |
| 2024-10-14 | $3.88 | $3.96 | $3.77 | $3.94 | $3.94 | 24,322,200 |
| 2024-10-11 | $4.07 | $4.07 | $3.76 | $3.84 | $3.84 | 28,890,400 |
| 2024-10-10 | $4.10 | $4.23 | $4.00 | $4.07 | $4.07 | 37,270,550 |
| 2024-10-09 | $4.43 | $4.44 | $4.00 | $4.00 | $4.00 | 62,474,390 |
| 2024-10-08 | $4.95 | $4.95 | $4.26 | $4.68 | $4.68 | 93,724,150 |
| 2024-09-30 | $3.75 | $4.16 | $3.59 | $4.13 | $4.13 | 73,514,200 |
| 2024-09-27 | $3.41 | $3.58 | $3.37 | $3.55 | $3.55 | 37,887,880 |
| 2024-09-26 | $3.25 | $3.35 | $3.23 | $3.35 | $3.35 | 20,831,070 |
| 2024-09-25 | $3.24 | $3.35 | $3.21 | $3.27 | $3.27 | 23,975,080 |
| 2024-09-24 | $3.11 | $3.21 | $3.08 | $3.21 | $3.21 | 20,958,560 |
| 2024-09-23 | $3.08 | $3.12 | $3.06 | $3.09 | $3.09 | 6,782,350 |
| 2024-09-20 | $3.12 | $3.12 | $3.06 | $3.10 | $3.10 | 9,683,070 |
| 2024-09-19 | $3.03 | $3.11 | $3.01 | $3.10 | $3.10 | 12,612,000 |
| 2024-09-18 | $3.06 | $3.08 | $2.97 | $3.02 | $3.02 | 9,594,200 |
| 2024-09-13 | $3.15 | $3.15 | $3.05 | $3.06 | $3.06 | 15,744,530 |
| 2024-09-12 | $3.21 | $3.22 | $3.14 | $3.15 | $3.15 | 14,206,700 |
| 2024-09-11 | $3.21 | $3.22 | $3.13 | $3.18 | $3.18 | 18,303,390 |
| 2024-09-10 | $3.14 | $3.24 | $3.11 | $3.23 | $3.23 | 24,583,890 |
| 2024-09-09 | $3.10 | $3.23 | $3.10 | $3.14 | $3.14 | 16,448,330 |
| 2024-09-06 | $3.12 | $3.25 | $3.10 | $3.15 | $3.15 | 22,969,100 |
| 2024-09-05 | $3.07 | $3.13 | $3.07 | $3.12 | $3.12 | 9,156,000 |
| 2024-09-04 | $3.12 | $3.13 | $3.07 | $3.08 | $3.08 | 10,583,800 |
| 2024-09-03 | $3.07 | $3.18 | $3.05 | $3.13 | $3.13 | 17,167,200 |
| 2024-09-02 | $3.12 | $3.18 | $3.06 | $3.07 | $3.07 | 15,713,350 |
| 2024-08-30 | $3.06 | $3.18 | $3.05 | $3.13 | $3.13 | 19,532,300 |
| 2024-08-29 | $2.99 | $3.08 | $2.95 | $3.07 | $3.07 | 13,144,380 |
| 2024-08-28 | $2.97 | $3.04 | $2.93 | $2.97 | $2.97 | 15,140,100 |
| 2024-08-27 | $3.12 | $3.19 | $3.01 | $3.01 | $3.01 | 19,976,280 |
| 2024-08-26 | $3.24 | $3.28 | $3.09 | $3.13 | $3.13 | 16,807,720 |
| 2024-08-23 | $3.06 | $3.20 | $3.05 | $3.14 | $3.14 | 17,567,740 |
| 2024-08-22 | $3.16 | $3.19 | $3.06 | $3.09 | $3.09 | 20,397,300 |
| 2024-08-21 | $3.18 | $3.23 | $3.09 | $3.23 | $3.23 | 26,512,200 |
| 2024-08-20 | $3.38 | $3.38 | $3.15 | $3.18 | $3.18 | 44,885,800 |
| 2024-08-19 | $3.38 | $3.60 | $3.31 | $3.51 | $3.51 | 66,805,640 |
| 2024-08-16 | $3.18 | $3.32 | $3.13 | $3.29 | $3.29 | 31,836,630 |
| 2024-08-15 | $3.16 | $3.24 | $3.09 | $3.19 | $3.19 | 23,525,610 |
| 2024-08-14 | $3.10 | $3.18 | $3.07 | $3.16 | $3.16 | 21,616,210 |
| 2024-08-13 | $2.99 | $3.28 | $2.95 | $3.14 | $3.14 | 29,374,450 |
| 2024-08-12 | $2.98 | $3.04 | $2.96 | $3.00 | $3.00 | 8,288,100 |
| 2024-08-09 | $3.01 | $3.04 | $2.96 | $2.99 | $2.99 | 12,422,800 |
| 2024-08-08 | $2.97 | $3.10 | $2.91 | $3.03 | $3.03 | 16,150,200 |
| 2024-08-07 | $2.96 | $2.99 | $2.93 | $2.96 | $2.96 | 6,468,620 |
| 2024-08-06 | $2.93 | $2.95 | $2.91 | $2.95 | $2.95 | 6,452,700 |
| 2024-08-05 | $3.00 | $3.01 | $2.90 | $2.90 | $2.90 | 11,309,000 |
| 2024-08-02 | $3.01 | $3.05 | $2.98 | $3.00 | $3.00 | 9,155,500 |
| 2024-08-01 | $3.04 | $3.06 | $3.00 | $3.02 | $3.02 | 9,452,300 |
| 2024-07-31 | $2.96 | $3.05 | $2.93 | $3.04 | $3.04 | 11,762,450 |
| 2024-07-30 | $2.95 | $2.97 | $2.91 | $2.96 | $2.96 | 6,413,000 |
| 2024-07-29 | $2.95 | $2.97 | $2.92 | $2.94 | $2.94 | 6,226,200 |
| 2024-07-26 | $2.91 | $2.95 | $2.90 | $2.95 | $2.95 | 6,779,810 |
| 2024-07-25 | $2.86 | $2.92 | $2.84 | $2.89 | $2.89 | 5,550,110 |
| 2024-07-24 | $2.88 | $2.94 | $2.87 | $2.88 | $2.88 | 9,292,710 |
| 2024-07-23 | $3.03 | $3.15 | $2.96 | $2.97 | $2.97 | 14,466,030 |
| 2024-07-22 | $2.90 | $2.95 | $2.90 | $2.92 | $2.92 | 6,180,850 |
| 2024-07-19 | $2.88 | $2.93 | $2.86 | $2.91 | $2.91 | 5,365,830 |
| 2024-07-18 | $2.91 | $2.92 | $2.81 | $2.89 | $2.89 | 9,188,730 |
| 2024-07-17 | $2.93 | $2.96 | $2.89 | $2.93 | $2.93 | 7,406,450 |
| 2024-07-16 | $2.91 | $2.94 | $2.89 | $2.93 | $2.93 | 5,778,150 |
| 2024-07-15 | $2.98 | $3.00 | $2.91 | $2.92 | $2.92 | 9,774,450 |
| 2024-07-12 | $3.05 | $3.07 | $2.96 | $2.98 | $2.98 | 13,821,000 |
| 2024-07-11 | $3.00 | $3.05 | $2.98 | $3.05 | $3.05 | 15,261,500 |
| 2024-07-10 | $3.00 | $3.01 | $2.94 | $2.95 | $2.95 | 13,919,660 |
| 2024-07-09 | $3.05 | $3.06 | $2.89 | $3.03 | $3.03 | 23,884,040 |
| 2024-07-08 | $3.23 | $3.24 | $3.05 | $3.08 | $3.08 | 22,117,200 |
| 2024-07-05 | $3.11 | $3.27 | $3.07 | $3.21 | $3.21 | 25,020,190 |
| 2024-07-04 | $3.15 | $3.28 | $3.13 | $3.19 | $3.19 | 29,517,670 |
| 2024-07-03 | $3.20 | $3.25 | $3.13 | $3.15 | $3.15 | 34,045,100 |
| 2024-07-02 | $3.00 | $3.50 | $2.98 | $3.32 | $3.32 | 58,356,950 |
| 2024-07-01 | $2.99 | $3.38 | $2.98 | $3.12 | $3.12 | 41,225,120 |
| 2024-06-28 | $2.87 | $2.92 | $2.85 | $2.86 | $2.86 | 6,485,700 |
| 2024-06-27 | $2.92 | $2.95 | $2.85 | $2.87 | $2.87 | 7,785,600 |
| 2024-06-26 | $2.80 | $2.93 | $2.76 | $2.92 | $2.92 | 8,485,750 |
| 2024-06-25 | $2.80 | $2.84 | $2.78 | $2.80 | $2.80 | 7,505,100 |
| 2024-06-24 | $2.88 | $2.91 | $2.77 | $2.78 | $2.78 | 8,992,800 |
| 2024-06-21 | $2.95 | $2.96 | $2.87 | $2.91 | $2.91 | 6,466,900 |
| 2024-06-20 | $3.05 | $3.05 | $2.95 | $2.95 | $2.95 | 6,349,900 |
| 2024-06-19 | $3.04 | $3.09 | $3.00 | $3.05 | $3.05 | 8,349,830 |
| 2024-06-18 | $2.97 | $3.06 | $2.94 | $3.05 | $3.05 | 7,913,590 |
| 2024-06-17 | $3.02 | $3.03 | $2.96 | $2.98 | $2.98 | 6,766,200 |
| 2024-06-14 | $3.00 | $3.05 | $2.97 | $3.03 | $3.03 | 8,265,620 |
| 2024-06-13 | $3.04 | $3.07 | $2.99 | $3.00 | $3.00 | 7,400,300 |
| 2024-06-12 | $2.97 | $3.06 | $2.95 | $3.04 | $3.04 | 7,389,000 |
| 2024-06-11 | $2.94 | $2.99 | $2.87 | $2.98 | $2.98 | 8,553,070 |
| 2024-06-07 | $2.93 | $2.97 | $2.88 | $2.95 | $2.95 | 14,026,340 |
| 2024-06-06 | $3.02 | $3.07 | $2.83 | $2.89 | $2.89 | 20,798,140 |
| 2024-06-05 | $3.12 | $3.12 | $3.03 | $3.04 | $3.04 | 8,534,120 |
| 2024-06-04 | $3.18 | $3.18 | $3.00 | $3.11 | $3.11 | 17,115,200 |
| 2024-06-03 | $3.30 | $3.30 | $3.16 | $3.19 | $3.19 | 10,824,180 |
| 2024-05-31 | $3.28 | $3.31 | $3.25 | $3.30 | $3.30 | 7,531,360 |
| 2024-05-30 | $3.31 | $3.36 | $3.26 | $3.28 | $3.28 | 8,394,200 |
| 2024-05-29 | $3.27 | $3.33 | $3.27 | $3.31 | $3.31 | 8,186,740 |
| 2024-05-28 | $3.31 | $3.34 | $3.25 | $3.26 | $3.26 | 8,230,300 |
| 2024-05-27 | $3.32 | $3.33 | $3.25 | $3.31 | $3.31 | 9,423,870 |
| 2024-05-24 | $3.30 | $3.38 | $3.30 | $3.30 | $3.30 | 8,200,250 |
| 2024-05-23 | $3.44 | $3.44 | $3.30 | $3.36 | $3.36 | 12,016,850 |
| 2024-05-22 | $3.44 | $3.48 | $3.41 | $3.45 | $3.45 | 8,380,100 |
| 2024-05-21 | $3.52 | $3.54 | $3.43 | $3.45 | $3.45 | 11,926,450 |
| 2024-05-20 | $3.56 | $3.57 | $3.45 | $3.48 | $3.48 | 18,312,860 |
| 2024-05-17 | $3.46 | $3.59 | $3.41 | $3.57 | $3.57 | 15,804,860 |
| 2024-05-16 | $3.59 | $3.61 | $3.55 | $3.58 | $3.58 | 11,523,700 |
| 2024-05-15 | $3.61 | $3.65 | $3.56 | $3.57 | $3.57 | 12,052,220 |
| 2024-05-14 | $3.59 | $3.67 | $3.57 | $3.62 | $3.62 | 12,931,000 |
| 2024-05-13 | $3.67 | $3.68 | $3.55 | $3.59 | $3.59 | 19,624,700 |
| 2024-05-10 | $3.82 | $3.85 | $3.66 | $3.70 | $3.70 | 31,341,610 |
| 2024-05-09 | $3.68 | $3.85 | $3.65 | $3.83 | $3.83 | 33,020,400 |
| 2024-05-08 | $3.62 | $3.74 | $3.57 | $3.68 | $3.68 | 30,191,550 |
| 2024-05-07 | $3.62 | $3.67 | $3.57 | $3.61 | $3.61 | 19,566,570 |
| 2024-05-06 | $3.58 | $3.65 | $3.57 | $3.61 | $3.61 | 23,743,830 |
| 2024-04-30 | $3.69 | $3.70 | $3.48 | $3.53 | $3.53 | 30,341,280 |
| 2024-04-29 | $3.57 | $3.71 | $3.53 | $3.69 | $3.69 | 25,829,530 |
| 2024-04-26 | $3.50 | $3.63 | $3.43 | $3.59 | $3.59 | 36,321,600 |
| 2024-04-25 | $3.84 | $3.84 | $3.75 | $3.78 | $3.78 | 14,657,230 |
| 2024-04-24 | $3.67 | $3.87 | $3.66 | $3.84 | $3.84 | 17,935,950 |
| 2024-04-23 | $3.64 | $3.69 | $3.60 | $3.67 | $3.67 | 13,567,060 |
| 2024-04-22 | $3.67 | $3.71 | $3.52 | $3.61 | $3.61 | 13,610,780 |
| 2024-04-19 | $3.64 | $3.72 | $3.62 | $3.67 | $3.67 | 16,108,850 |
| 2024-04-18 | $3.71 | $3.72 | $3.58 | $3.64 | $3.64 | 14,940,270 |
| 2024-04-17 | $3.33 | $3.73 | $3.32 | $3.72 | $3.72 | 22,297,740 |
| 2024-04-16 | $3.63 | $3.66 | $3.32 | $3.32 | $3.32 | 23,429,210 |
| 2024-04-15 | $3.88 | $3.92 | $3.58 | $3.68 | $3.68 | 25,757,150 |
| 2024-04-12 | $3.97 | $3.99 | $3.89 | $3.90 | $3.90 | 15,720,850 |
| 2024-04-11 | $3.97 | $4.04 | $3.90 | $3.98 | $3.98 | 17,468,970 |
| 2024-04-10 | $4.06 | $4.08 | $3.92 | $3.97 | $3.97 | 25,215,540 |
| 2024-04-09 | $3.92 | $4.18 | $3.86 | $4.11 | $4.11 | 33,421,080 |
| 2024-04-08 | $4.02 | $4.10 | $3.95 | $3.96 | $3.96 | 19,368,100 |
| 2024-04-03 | $4.05 | $4.07 | $3.96 | $4.03 | $4.03 | 13,076,300 |
| 2024-04-02 | $4.07 | $4.10 | $4.02 | $4.07 | $4.07 | 14,872,560 |
| 2024-04-01 | $3.95 | $4.10 | $3.95 | $4.07 | $4.07 | 18,585,300 |
| 2024-03-29 | $3.86 | $3.98 | $3.86 | $3.96 | $3.96 | 14,592,950 |
| 2024-03-28 | $3.74 | $3.91 | $3.74 | $3.86 | $3.86 | 13,870,680 |
| 2024-03-27 | $3.90 | $3.93 | $3.75 | $3.76 | $3.76 | 14,070,500 |
| 2024-03-26 | $3.95 | $3.97 | $3.84 | $3.92 | $3.92 | 16,037,840 |
| 2024-03-25 | $4.04 | $4.09 | $3.95 | $3.96 | $3.96 | 19,654,670 |
| 2024-03-22 | $4.08 | $4.11 | $3.98 | $4.03 | $4.03 | 17,933,890 |
| 2024-03-21 | $4.11 | $4.13 | $4.03 | $4.11 | $4.11 | 17,756,860 |
| 2024-03-20 | $4.03 | $4.11 | $4.01 | $4.10 | $4.10 | 15,860,940 |
| 2024-03-19 | $4.07 | $4.09 | $4.02 | $4.04 | $4.04 | 14,348,970 |
| 2024-03-18 | $3.98 | $4.08 | $3.97 | $4.08 | $4.08 | 20,589,000 |
| 2024-03-15 | $3.89 | $3.98 | $3.85 | $3.97 | $3.97 | 16,676,670 |
| 2024-03-14 | $3.93 | $3.96 | $3.82 | $3.88 | $3.88 | 15,156,980 |
| 2024-03-13 | $3.98 | $3.99 | $3.89 | $3.92 | $3.92 | 20,655,280 |
| 2024-03-12 | $3.93 | $3.98 | $3.87 | $3.98 | $3.98 | 17,107,130 |
| 2024-03-11 | $3.86 | $3.92 | $3.84 | $3.91 | $3.91 | 14,296,000 |
| 2024-03-08 | $3.85 | $3.90 | $3.77 | $3.85 | $3.85 | 17,453,850 |
| 2024-03-07 | $3.91 | $4.00 | $3.85 | $3.87 | $3.87 | 24,667,050 |
| 2024-03-06 | $3.79 | $3.91 | $3.74 | $3.90 | $3.90 | 17,871,000 |
| 2024-03-05 | $3.89 | $3.90 | $3.76 | $3.78 | $3.78 | 15,265,940 |
| 2024-03-04 | $3.94 | $3.98 | $3.84 | $3.91 | $3.91 | 14,583,470 |
| 2024-03-01 | $3.86 | $3.94 | $3.83 | $3.93 | $3.93 | 17,227,210 |
| 2024-02-29 | $3.64 | $3.85 | $3.63 | $3.85 | $3.85 | 18,946,640 |
| 2024-02-28 | $4.02 | $4.11 | $3.67 | $3.69 | $3.69 | 31,702,640 |
| 2024-02-27 | $3.83 | $4.00 | $3.81 | $4.00 | $4.00 | 20,266,820 |
| 2024-02-26 | $3.80 | $3.95 | $3.77 | $3.87 | $3.87 | 28,779,490 |
| 2024-02-23 | $3.65 | $3.81 | $3.63 | $3.80 | $3.80 | 28,561,110 |
| 2024-02-22 | $3.54 | $3.66 | $3.49 | $3.66 | $3.66 | 18,705,940 |
| 2024-02-21 | $3.40 | $3.65 | $3.39 | $3.53 | $3.53 | 22,110,290 |
| 2024-02-20 | $3.44 | $3.47 | $3.33 | $3.45 | $3.45 | 14,965,570 |
| 2024-02-19 | $3.35 | $3.50 | $3.31 | $3.44 | $3.44 | 31,665,620 |
| 2024-02-08 | $3.00 | $3.30 | $2.97 | $3.30 | $3.30 | 34,801,640 |
| 2024-02-07 | $3.18 | $3.18 | $2.97 | $3.02 | $3.02 | 26,377,020 |
| 2024-02-06 | $2.92 | $3.25 | $2.79 | $3.12 | $3.12 | 30,675,830 |
| 2024-02-05 | $3.38 | $3.42 | $2.87 | $2.96 | $2.96 | 33,807,630 |
| 2024-02-02 | $3.64 | $3.72 | $3.27 | $3.41 | $3.41 | 21,276,290 |
| 2024-02-01 | $3.68 | $3.73 | $3.56 | $3.64 | $3.64 | 12,389,310 |
| 2024-01-31 | $3.91 | $3.93 | $3.67 | $3.68 | $3.68 | 17,825,810 |
| 2024-01-30 | $4.05 | $4.08 | $3.91 | $3.91 | $3.91 | 8,739,100 |
| 2024-01-29 | $4.19 | $4.23 | $4.04 | $4.05 | $4.05 | 9,732,900 |
| 2024-01-26 | $4.21 | $4.26 | $4.17 | $4.20 | $4.20 | 9,115,560 |
| 2024-01-25 | $4.06 | $4.22 | $4.05 | $4.21 | $4.21 | 12,488,990 |
| 2024-01-24 | $4.07 | $4.10 | $3.88 | $4.08 | $4.08 | 15,187,980 |
| 2024-01-23 | $4.04 | $4.07 | $3.94 | $4.05 | $4.05 | 14,604,000 |
| 2024-01-22 | $4.34 | $4.35 | $4.01 | $4.04 | $4.04 | 16,406,370 |
| 2024-01-19 | $4.40 | $4.41 | $4.32 | $4.35 | $4.35 | 7,825,100 |
| 2024-01-18 | $4.44 | $4.46 | $4.29 | $4.40 | $4.40 | 12,271,360 |
| 2024-01-17 | $4.59 | $4.61 | $4.44 | $4.45 | $4.45 | 9,858,720 |
| 2024-01-16 | $4.63 | $4.68 | $4.50 | $4.60 | $4.60 | 10,593,830 |
| 2024-01-15 | $4.60 | $4.66 | $4.58 | $4.63 | $4.63 | 6,344,500 |
| 2024-01-12 | $4.66 | $4.69 | $4.60 | $4.62 | $4.62 | 5,936,800 |
| 2024-01-11 | $4.60 | $4.69 | $4.55 | $4.66 | $4.66 | 10,549,770 |
| 2024-01-10 | $4.71 | $4.78 | $4.55 | $4.61 | $4.61 | 16,166,200 |
| 2024-01-09 | $4.63 | $4.74 | $4.63 | $4.68 | $4.68 | 13,738,500 |
| 2024-01-08 | $4.70 | $4.78 | $4.63 | $4.67 | $4.67 | 16,491,320 |
| 2024-01-05 | $4.81 | $4.85 | $4.66 | $4.70 | $4.70 | 16,634,270 |
| 2024-01-04 | $4.95 | $4.97 | $4.72 | $4.82 | $4.82 | 25,141,320 |
| 2024-01-03 | $5.02 | $5.02 | $4.94 | $4.98 | $4.98 | 14,038,280 |
| 2024-01-02 | $5.04 | $5.07 | $5.02 | $5.02 | $5.02 | 12,221,900 |
| 2024-01-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-29 | $4.98 | $5.05 | $4.96 | $5.05 | $5.05 | 9,703,900 |
| 2023-12-28 | $4.95 | $5.03 | $4.91 | $4.98 | $4.98 | 12,434,730 |
| 2023-12-27 | $4.93 | $5.00 | $4.91 | $4.95 | $4.95 | 8,113,900 |
| 2023-12-26 | $5.03 | $5.03 | $4.91 | $4.93 | $4.93 | 5,915,900 |
| 2023-12-25 | $5.03 | $5.06 | $4.98 | $5.01 | $5.01 | 5,059,700 |
| 2023-12-22 | $5.11 | $5.12 | $5.00 | $5.03 | $5.03 | 8,357,650 |
| 2023-12-21 | $5.05 | $5.13 | $4.96 | $5.11 | $5.11 | 11,083,700 |
| 2023-12-20 | $5.09 | $5.13 | $5.04 | $5.05 | $5.05 | 6,072,100 |
| 2023-12-19 | $5.07 | $5.12 | $5.04 | $5.08 | $5.08 | 5,377,800 |
| 2023-12-18 | $5.15 | $5.17 | $5.06 | $5.08 | $5.08 | 8,750,000 |
| 2023-12-15 | $5.15 | $5.20 | $5.14 | $5.16 | $5.16 | 7,800,060 |
| 2023-12-14 | $5.19 | $5.22 | $5.15 | $5.17 | $5.17 | 7,152,000 |
| 2023-12-13 | $5.19 | $5.26 | $5.12 | $5.18 | $5.18 | 8,813,030 |
| 2023-12-12 | $5.23 | $5.23 | $5.14 | $5.19 | $5.19 | 9,692,150 |
| 2023-12-11 | $5.09 | $5.22 | $5.05 | $5.19 | $5.19 | 11,583,500 |
| 2023-12-08 | $5.18 | $5.22 | $5.10 | $5.12 | $5.12 | 9,356,450 |
| 2023-12-07 | $5.21 | $5.21 | $5.14 | $5.18 | $5.18 | 6,733,070 |
| 2023-12-06 | $5.18 | $5.25 | $5.16 | $5.18 | $5.18 | 5,628,050 |
| 2023-12-05 | $5.28 | $5.30 | $5.16 | $5.17 | $5.17 | 8,305,700 |
| 2023-12-04 | $5.33 | $5.34 | $5.23 | $5.28 | $5.28 | 6,523,280 |
| 2023-12-01 | $5.31 | $5.33 | $5.25 | $5.29 | $5.29 | 7,198,850 |
| 2023-11-30 | $5.38 | $5.43 | $5.25 | $5.29 | $5.29 | 9,997,050 |
| 2023-11-29 | $5.41 | $5.47 | $5.38 | $5.39 | $5.39 | 6,206,890 |
| 2023-11-28 | $5.39 | $5.47 | $5.36 | $5.42 | $5.42 | 8,061,940 |
| 2023-11-27 | $5.37 | $5.43 | $5.34 | $5.41 | $5.41 | 7,808,600 |
| 2023-11-24 | $5.47 | $5.48 | $5.34 | $5.39 | $5.39 | 7,784,260 |
| 2023-11-23 | $5.40 | $5.48 | $5.40 | $5.46 | $5.46 | 8,786,890 |
| 2023-11-22 | $5.49 | $5.51 | $5.41 | $5.41 | $5.41 | 7,786,800 |
| 2023-11-21 | $5.55 | $5.59 | $5.46 | $5.48 | $5.48 | 7,861,790 |
| 2023-11-20 | $5.56 | $5.59 | $5.53 | $5.55 | $5.55 | 8,776,600 |
| 2023-11-17 | $5.48 | $5.57 | $5.47 | $5.54 | $5.54 | 8,534,520 |
| 2023-11-16 | $5.57 | $5.58 | $5.50 | $5.50 | $5.50 | 8,875,900 |
| 2023-11-15 | $5.59 | $5.59 | $5.54 | $5.57 | $5.57 | 9,726,650 |
| 2023-11-14 | $5.57 | $5.60 | $5.54 | $5.55 | $5.55 | 9,066,650 |
| 2023-11-13 | $5.55 | $5.58 | $5.52 | $5.58 | $5.58 | 10,484,900 |
| 2023-11-10 | $5.48 | $5.55 | $5.44 | $5.53 | $5.53 | 9,186,000 |
| 2023-11-09 | $5.53 | $5.57 | $5.46 | $5.50 | $5.50 | 9,729,780 |
| 2023-11-08 | $5.55 | $5.61 | $5.48 | $5.56 | $5.56 | 11,115,740 |
| 2023-11-07 | $5.49 | $5.55 | $5.45 | $5.53 | $5.53 | 9,070,570 |
| 2023-11-06 | $5.50 | $5.54 | $5.44 | $5.49 | $5.49 | 12,080,830 |
| 2023-11-03 | $5.36 | $5.47 | $5.34 | $5.42 | $5.42 | 9,945,200 |
| 2023-11-02 | $5.43 | $5.45 | $5.31 | $5.34 | $5.34 | 7,877,910 |
| 2023-11-01 | $5.38 | $5.46 | $5.35 | $5.43 | $5.43 | 10,760,700 |
| 2023-10-31 | $5.46 | $5.48 | $5.30 | $5.34 | $5.34 | 11,322,110 |
| 2023-10-30 | $5.36 | $5.47 | $5.36 | $5.44 | $5.44 | 10,576,730 |
| 2023-10-27 | $5.35 | $5.41 | $5.29 | $5.39 | $5.39 | 8,860,080 |
| 2023-10-26 | $5.29 | $5.37 | $5.22 | $5.36 | $5.36 | 11,345,550 |
| 2023-10-25 | $5.25 | $5.42 | $5.23 | $5.33 | $5.33 | 17,376,830 |
| 2023-10-24 | $5.03 | $5.16 | $4.96 | $5.14 | $5.14 | 8,041,290 |
| 2023-10-23 | $5.13 | $5.13 | $4.95 | $4.98 | $4.98 | 7,165,700 |
| 2023-10-20 | $5.20 | $5.25 | $5.10 | $5.12 | $5.12 | 8,072,700 |
| 2023-10-19 | $5.24 | $5.35 | $5.22 | $5.24 | $5.24 | 8,630,550 |
| 2023-10-18 | $5.28 | $5.31 | $5.20 | $5.22 | $5.22 | 5,255,010 |
| 2023-10-17 | $5.29 | $5.32 | $5.23 | $5.30 | $5.30 | 5,952,800 |
| 2023-10-16 | $5.37 | $5.37 | $5.24 | $5.28 | $5.28 | 8,437,900 |
| 2023-10-13 | $5.31 | $5.46 | $5.29 | $5.35 | $5.35 | 11,025,150 |
| 2023-10-12 | $5.31 | $5.35 | $5.26 | $5.32 | $5.32 | 4,070,000 |
| 2023-10-11 | $5.34 | $5.35 | $5.28 | $5.30 | $5.30 | 4,244,710 |
| 2023-10-10 | $5.34 | $5.37 | $5.29 | $5.34 | $5.34 | 6,374,130 |
| 2023-10-09 | $5.28 | $5.32 | $5.25 | $5.31 | $5.31 | 4,899,900 |
| 2023-09-28 | $5.22 | $5.30 | $5.18 | $5.28 | $5.28 | 5,502,810 |
| 2023-09-27 | $5.19 | $5.24 | $5.16 | $5.19 | $5.19 | 3,946,710 |
| 2023-09-26 | $5.20 | $5.22 | $5.14 | $5.19 | $5.19 | 3,522,810 |
| 2023-09-25 | $5.24 | $5.25 | $5.16 | $5.19 | $5.19 | 3,471,250 |
| 2023-09-22 | $5.13 | $5.22 | $5.10 | $5.21 | $5.21 | 4,368,000 |
| 2023-09-21 | $5.13 | $5.19 | $5.11 | $5.14 | $5.14 | 4,051,760 |
| 2023-09-20 | $5.18 | $5.18 | $5.12 | $5.12 | $5.12 | 3,764,010 |
| 2023-09-19 | $5.21 | $5.22 | $5.13 | $5.17 | $5.17 | 5,641,160 |
| 2023-09-18 | $5.25 | $5.25 | $5.18 | $5.22 | $5.22 | 5,448,900 |
| 2023-09-15 | $5.25 | $5.28 | $5.21 | $5.26 | $5.26 | 5,251,720 |
| 2023-09-14 | $5.28 | $5.28 | $5.21 | $5.23 | $5.23 | 4,633,260 |
| 2023-09-13 | $5.32 | $5.35 | $5.22 | $5.28 | $5.28 | 6,217,610 |
| 2023-09-12 | $5.36 | $5.36 | $5.31 | $5.35 | $5.35 | 5,535,310 |
| 2023-09-11 | $5.34 | $5.40 | $5.33 | $5.37 | $5.37 | 5,236,300 |
| 2023-09-08 | $5.35 | $5.39 | $5.31 | $5.38 | $5.38 | 6,292,460 |
| 2023-09-07 | $5.44 | $5.46 | $5.32 | $5.33 | $5.33 | 8,254,470 |
| 2023-09-06 | $5.38 | $5.55 | $5.35 | $5.43 | $5.43 | 22,156,100 |
| 2023-09-05 | $5.40 | $5.44 | $5.36 | $5.40 | $5.40 | 6,304,020 |
| 2023-09-04 | $5.26 | $5.42 | $5.25 | $5.40 | $5.40 | 12,449,910 |
| 2023-09-01 | $5.30 | $5.31 | $5.23 | $5.27 | $5.27 | 6,288,800 |
| 2023-08-31 | $5.25 | $5.28 | $5.18 | $5.25 | $5.25 | 8,363,500 |
| 2023-08-30 | $5.19 | $5.29 | $5.19 | $5.24 | $5.24 | 9,572,220 |
| 2023-08-29 | $5.07 | $5.30 | $5.06 | $5.22 | $5.22 | 13,603,370 |
| 2023-08-28 | $5.35 | $5.35 | $5.08 | $5.12 | $5.12 | 14,567,160 |
| 2023-08-25 | $5.09 | $5.16 | $5.00 | $5.03 | $5.03 | 6,770,890 |
| 2023-08-24 | $5.12 | $5.12 | $4.98 | $5.05 | $5.05 | 5,880,600 |
| 2023-08-23 | $5.11 | $5.17 | $5.06 | $5.09 | $5.09 | 8,401,200 |
| 2023-08-22 | $5.12 | $5.21 | $5.04 | $5.12 | $5.12 | 16,713,950 |
| 2023-08-21 | $5.01 | $5.05 | $4.96 | $4.98 | $4.98 | 2,885,900 |
| 2023-08-18 | $5.05 | $5.09 | $4.99 | $4.99 | $4.99 | 3,696,100 |
| 2023-08-17 | $4.92 | $5.13 | $4.88 | $5.07 | $5.07 | 6,427,150 |
| 2023-08-16 | $4.98 | $5.01 | $4.90 | $4.91 | $4.91 | 4,976,400 |
| 2023-08-15 | $5.09 | $5.09 | $4.96 | $4.99 | $4.99 | 3,995,700 |
| 2023-08-14 | $5.02 | $5.11 | $4.92 | $5.09 | $5.09 | 9,070,120 |
| 2023-08-11 | $5.14 | $5.14 | $5.05 | $5.05 | $5.05 | 5,432,400 |
| 2023-08-10 | $5.13 | $5.16 | $5.11 | $5.14 | $5.14 | 3,023,660 |
| 2023-08-09 | $5.14 | $5.16 | $5.10 | $5.12 | $5.12 | 3,672,910 |
| 2023-08-08 | $5.24 | $5.27 | $5.14 | $5.16 | $5.16 | 6,091,100 |
| 2023-08-07 | $5.24 | $5.31 | $5.21 | $5.27 | $5.27 | 6,759,700 |
| 2023-08-04 | $5.22 | $5.30 | $5.20 | $5.29 | $5.29 | 7,442,750 |
| 2023-08-03 | $5.20 | $5.26 | $5.19 | $5.21 | $5.21 | 4,262,210 |
| 2023-08-02 | $5.20 | $5.32 | $5.16 | $5.24 | $5.24 | 7,627,650 |
| 2023-08-01 | $5.19 | $5.23 | $5.14 | $5.21 | $5.21 | 4,349,280 |
| 2023-07-31 | $5.18 | $5.21 | $5.17 | $5.20 | $5.20 | 4,600,160 |
| 2023-07-28 | $5.13 | $5.19 | $5.07 | $5.19 | $5.19 | 5,901,560 |
| 2023-07-27 | $5.16 | $5.20 | $5.11 | $5.11 | $5.11 | 4,421,490 |
| 2023-07-26 | $5.20 | $5.30 | $5.13 | $5.19 | $5.19 | 5,216,300 |
| 2023-07-25 | $5.13 | $5.21 | $5.10 | $5.19 | $5.19 | 6,527,470 |
| 2023-07-24 | $5.12 | $5.13 | $5.04 | $5.09 | $5.09 | 3,518,100 |
| 2023-07-21 | $5.09 | $5.13 | $5.06 | $5.10 | $5.10 | 4,501,700 |
| 2023-07-20 | $5.22 | $5.22 | $5.10 | $5.11 | $5.11 | 6,465,350 |
| 2023-07-19 | $5.25 | $5.26 | $5.17 | $5.21 | $5.21 | 5,837,660 |
| 2023-07-18 | $5.24 | $5.28 | $5.19 | $5.25 | $5.25 | 4,594,130 |
| 2023-07-17 | $5.18 | $5.24 | $5.16 | $5.24 | $5.24 | 4,417,370 |
| 2023-07-14 | $5.17 | $5.24 | $5.16 | $5.20 | $5.20 | 4,635,300 |
| 2023-07-13 | $5.18 | $5.22 | $5.14 | $5.19 | $5.19 | 8,001,600 |
| 2023-07-12 | $5.21 | $5.24 | $5.12 | $5.18 | $5.18 | 9,361,000 |
| 2023-07-11 | $5.21 | $5.24 | $5.16 | $5.20 | $5.20 | 6,281,210 |
| 2023-07-10 | $5.36 | $5.36 | $5.18 | $5.21 | $5.21 | 7,117,800 |
| 2023-07-07 | $5.42 | $5.42 | $5.24 | $5.31 | $5.31 | 9,664,020 |
| 2023-07-06 | $5.48 | $5.52 | $5.40 | $5.44 | $5.44 | 11,451,070 |
| 2023-07-05 | $5.47 | $5.55 | $5.41 | $5.50 | $5.50 | 15,949,050 |
| 2023-07-04 | $5.38 | $5.52 | $5.36 | $5.44 | $5.44 | 9,026,770 |
| 2023-07-03 | $5.45 | $5.50 | $5.34 | $5.35 | $5.35 | 8,563,780 |
| 2023-06-30 | $5.40 | $5.52 | $5.32 | $5.46 | $5.46 | 13,433,490 |
| 2023-06-29 | $5.18 | $5.48 | $5.17 | $5.42 | $5.42 | 17,490,050 |
| 2023-06-28 | $5.16 | $5.23 | $4.99 | $5.21 | $5.21 | 8,254,390 |
| 2023-06-27 | $5.05 | $5.18 | $5.01 | $5.15 | $5.15 | 6,105,220 |
| 2023-06-26 | $5.19 | $5.23 | $5.00 | $5.04 | $5.04 | 7,566,500 |
| 2023-06-21 | $5.28 | $5.31 | $5.14 | $5.18 | $5.18 | 6,546,100 |
| 2023-06-20 | $5.44 | $5.44 | $5.26 | $5.27 | $5.27 | 7,635,710 |
| 2023-06-19 | $5.25 | $5.48 | $5.16 | $5.42 | $5.42 | 14,907,810 |
| 2023-06-16 | $5.27 | $5.28 | $5.21 | $5.25 | $5.25 | 5,700,400 |
| 2023-06-15 | $5.31 | $5.36 | $5.23 | $5.27 | $5.27 | 11,035,180 |
| 2023-06-14 | $5.39 | $5.44 | $5.31 | $5.36 | $5.36 | 5,425,330 |
| 2023-06-13 | $5.47 | $5.49 | $5.38 | $5.41 | $5.41 | 7,546,800 |
| 2023-06-12 | $5.33 | $5.66 | $5.29 | $5.46 | $5.46 | 21,255,370 |
| 2023-06-09 | $5.28 | $5.35 | $5.19 | $5.29 | $5.29 | 11,697,400 |
| 2023-06-08 | $5.34 | $5.37 | $5.26 | $5.28 | $5.28 | 4,200,900 |
| 2023-06-07 | $5.33 | $5.37 | $5.26 | $5.35 | $5.35 | 6,810,100 |
| 2023-06-06 | $5.49 | $5.51 | $5.30 | $5.33 | $5.33 | 8,750,100 |
| 2023-06-05 | $5.43 | $5.48 | $5.36 | $5.47 | $5.47 | 5,689,620 |
| 2023-06-02 | $5.52 | $5.52 | $5.42 | $5.43 | $5.43 | 5,748,610 |
| 2023-06-01 | $5.44 | $5.53 | $5.44 | $5.48 | $5.48 | 6,758,120 |
| 2023-05-31 | $5.38 | $5.48 | $5.37 | $5.46 | $5.46 | 7,912,180 |
| 2023-05-30 | $5.28 | $5.40 | $5.25 | $5.39 | $5.39 | 8,335,470 |
| 2023-05-29 | $5.27 | $5.35 | $5.24 | $5.31 | $5.31 | 9,025,570 |
| 2023-05-26 | $5.38 | $5.50 | $5.22 | $5.27 | $5.27 | 10,567,280 |
| 2023-05-25 | $5.23 | $5.30 | $5.19 | $5.28 | $5.28 | 9,196,930 |
| 2023-05-24 | $5.12 | $5.24 | $5.11 | $5.20 | $5.20 | 6,807,490 |
| 2023-05-23 | $5.18 | $5.25 | $5.12 | $5.15 | $5.15 | 6,537,870 |
| 2023-05-22 | $5.16 | $5.18 | $5.10 | $5.18 | $5.18 | 5,019,560 |
| 2023-05-19 | $5.11 | $5.19 | $5.11 | $5.14 | $5.14 | 5,552,250 |
| 2023-05-18 | $4.98 | $5.20 | $4.98 | $5.15 | $5.15 | 12,878,030 |
| 2023-05-17 | $4.90 | $5.00 | $4.86 | $4.99 | $4.99 | 6,606,270 |
| 2023-05-16 | $4.88 | $4.90 | $4.84 | $4.89 | $4.89 | 4,327,810 |
| 2023-05-15 | $4.86 | $4.90 | $4.80 | $4.90 | $4.90 | 7,405,310 |
| 2023-05-12 | $4.90 | $4.95 | $4.86 | $4.87 | $4.87 | 7,422,770 |
| 2023-05-11 | $5.00 | $5.02 | $4.91 | $4.92 | $4.92 | 6,862,580 |
| 2023-05-10 | $4.91 | $5.05 | $4.88 | $4.98 | $4.98 | 9,372,190 |
| 2023-05-09 | $5.03 | $5.04 | $4.87 | $4.89 | $4.89 | 9,463,450 |
| 2023-05-08 | $5.00 | $5.05 | $4.97 | $5.03 | $5.03 | 6,326,250 |
| 2023-05-05 | $5.06 | $5.07 | $4.95 | $5.01 | $5.01 | 8,324,450 |
| 2023-05-04 | $5.11 | $5.17 | $5.01 | $5.05 | $5.05 | 15,650,930 |
| 2023-05-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-05-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-04-28 | $5.15 | $5.18 | $4.97 | $5.11 | $5.11 | 23,417,090 |
| 2023-04-27 | $5.28 | $5.38 | $5.24 | $5.30 | $5.30 | 7,093,650 |
| 2023-04-26 | $5.17 | $5.35 | $5.12 | $5.30 | $5.30 | 9,082,830 |
| 2023-04-25 | $5.33 | $5.39 | $5.08 | $5.17 | $5.17 | 9,765,020 |
| 2023-04-24 | $5.28 | $5.42 | $5.26 | $5.35 | $5.35 | 11,550,330 |
| 2023-04-21 | $5.47 | $5.47 | $5.21 | $5.24 | $5.24 | 11,236,200 |
| 2023-04-20 | $5.49 | $5.52 | $5.38 | $5.43 | $5.43 | 7,878,340 |
| 2023-04-19 | $5.51 | $5.58 | $5.47 | $5.50 | $5.50 | 6,537,010 |
| 2023-04-18 | $5.53 | $5.56 | $5.48 | $5.54 | $5.54 | 7,554,860 |
| 2023-04-17 | $5.60 | $5.60 | $5.47 | $5.51 | $5.51 | 12,346,220 |
| 2023-04-14 | $5.59 | $5.64 | $5.55 | $5.63 | $5.63 | 7,388,130 |
| 2023-04-13 | $5.65 | $5.67 | $5.56 | $5.59 | $5.59 | 7,473,460 |
| 2023-04-12 | $5.67 | $5.69 | $5.59 | $5.65 | $5.65 | 8,136,250 |
| 2023-04-11 | $5.72 | $5.76 | $5.59 | $5.66 | $5.66 | 10,766,260 |
| 2023-04-10 | $5.80 | $5.87 | $5.71 | $5.73 | $5.73 | 11,739,980 |
| 2023-04-07 | $5.80 | $5.84 | $5.74 | $5.82 | $5.82 | 10,380,070 |
| 2023-04-06 | $5.74 | $5.83 | $5.72 | $5.80 | $5.80 | 10,866,420 |
| 2023-04-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-04 | $5.91 | $5.93 | $5.74 | $5.76 | $5.76 | 19,369,570 |
| 2023-04-03 | $5.92 | $6.00 | $5.79 | $5.90 | $5.90 | 29,392,510 |
| 2023-03-31 | $5.91 | $6.48 | $5.76 | $5.96 | $5.96 | 46,639,670 |
| 2023-03-30 | $5.72 | $5.79 | $5.68 | $5.71 | $5.71 | 6,683,600 |
| 2023-03-29 | $5.77 | $5.80 | $5.66 | $5.72 | $5.72 | 6,626,220 |
| 2023-03-28 | $5.94 | $5.96 | $5.72 | $5.77 | $5.77 | 12,739,220 |
| 2023-03-27 | $5.96 | $6.02 | $5.88 | $5.94 | $5.94 | 9,508,830 |
| 2023-03-24 | $5.87 | $5.95 | $5.85 | $5.93 | $5.93 | 6,068,340 |
| 2023-03-23 | $5.89 | $5.91 | $5.81 | $5.89 | $5.89 | 9,418,500 |
| 2023-03-22 | $5.75 | $5.87 | $5.74 | $5.83 | $5.83 | 8,338,700 |
| 2023-03-21 | $5.54 | $5.75 | $5.51 | $5.74 | $5.74 | 8,783,010 |
| 2023-03-20 | $5.58 | $5.58 | $5.50 | $5.54 | $5.54 | 3,891,100 |
| 2023-03-17 | $5.53 | $5.60 | $5.50 | $5.52 | $5.52 | 6,423,200 |
| 2023-03-16 | $5.60 | $5.65 | $5.43 | $5.47 | $5.47 | 7,437,950 |
| 2023-03-15 | $5.63 | $5.70 | $5.60 | $5.62 | $5.62 | 4,374,200 |
| 2023-03-14 | $5.67 | $5.71 | $5.50 | $5.59 | $5.59 | 4,994,410 |
| 2023-03-13 | $5.62 | $5.70 | $5.60 | $5.67 | $5.67 | 3,956,920 |
| 2023-03-10 | $5.70 | $5.71 | $5.62 | $5.63 | $5.63 | 5,262,100 |
| 2023-03-09 | $5.60 | $5.74 | $5.58 | $5.66 | $5.66 | 5,287,600 |
| 2023-03-08 | $5.53 | $5.63 | $5.52 | $5.59 | $5.59 | 5,547,900 |
| 2023-03-07 | $5.76 | $5.80 | $5.51 | $5.52 | $5.52 | 11,523,480 |
| 2023-03-06 | $5.78 | $5.82 | $5.72 | $5.78 | $5.78 | 3,701,100 |
| 2023-03-03 | $5.80 | $5.82 | $5.72 | $5.77 | $5.77 | 6,695,280 |
| 2023-03-02 | $5.92 | $5.94 | $5.75 | $5.77 | $5.77 | 11,653,660 |
| 2023-03-01 | $5.88 | $5.94 | $5.87 | $5.93 | $5.93 | 4,871,300 |
| 2023-02-28 | $5.86 | $5.94 | $5.83 | $5.90 | $5.90 | 3,913,050 |
| 2023-02-27 | $5.91 | $5.94 | $5.85 | $5.86 | $5.86 | 3,270,820 |
| 2023-02-24 | $5.88 | $5.99 | $5.87 | $5.90 | $5.90 | 4,292,600 |
| 2023-02-23 | $6.01 | $6.01 | $5.87 | $5.87 | $5.87 | 4,395,500 |
| 2023-02-22 | $5.83 | $6.02 | $5.82 | $5.94 | $5.94 | 5,782,220 |
| 2023-02-21 | $5.86 | $5.94 | $5.84 | $5.90 | $5.90 | 5,451,520 |
| 2023-02-20 | $5.87 | $5.89 | $5.77 | $5.85 | $5.85 | 7,278,270 |
| 2023-02-17 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 8,636,340 |
| 2023-02-16 | $6.01 | $6.03 | $5.78 | $5.88 | $5.88 | 11,170,290 |
| 2023-02-15 | $5.94 | $6.02 | $5.89 | $6.01 | $6.01 | 8,544,500 |
| 2023-02-14 | $5.92 | $5.96 | $5.81 | $5.94 | $5.94 | 15,844,650 |
| 2023-02-13 | $6.00 | $6.03 | $5.92 | $5.96 | $5.96 | 9,106,400 |
| 2023-02-10 | $6.08 | $6.09 | $5.96 | $6.03 | $6.03 | 13,205,880 |
| 2023-02-09 | $5.81 | $6.13 | $5.78 | $6.09 | $6.09 | 22,612,160 |
| 2023-02-08 | $5.77 | $5.83 | $5.70 | $5.81 | $5.81 | 12,802,910 |
| 2023-02-07 | $5.75 | $5.76 | $5.68 | $5.73 | $5.73 | 8,521,190 |
| 2023-02-06 | $5.72 | $5.81 | $5.69 | $5.71 | $5.71 | 8,436,260 |
| 2023-02-03 | $5.77 | $5.82 | $5.68 | $5.77 | $5.77 | 8,196,290 |
| 2023-02-02 | $5.78 | $5.83 | $5.71 | $5.77 | $5.77 | 8,099,050 |
| 2023-02-01 | $5.70 | $5.82 | $5.65 | $5.78 | $5.78 | 13,070,440 |
| 2023-01-31 | $5.50 | $5.72 | $5.47 | $5.70 | $5.70 | 15,938,510 |
| 2023-01-30 | $5.47 | $5.59 | $5.45 | $5.50 | $5.50 | 13,679,540 |
| 2023-01-20 | $5.36 | $5.42 | $5.31 | $5.39 | $5.39 | 7,878,360 |
| 2023-01-19 | $5.16 | $5.42 | $5.12 | $5.34 | $5.34 | 13,296,550 |
| 2023-01-18 | $5.11 | $5.18 | $5.09 | $5.15 | $5.15 | 3,317,950 |
| 2023-01-17 | $5.18 | $5.19 | $5.12 | $5.16 | $5.16 | 2,463,010 |
| 2023-01-16 | $5.12 | $5.19 | $5.10 | $5.15 | $5.15 | 3,605,100 |
| 2023-01-13 | $5.14 | $5.14 | $5.07 | $5.12 | $5.12 | 2,189,600 |
| 2023-01-12 | $5.15 | $5.16 | $5.06 | $5.10 | $5.10 | 4,217,100 |
| 2023-01-11 | $5.18 | $5.22 | $5.13 | $5.13 | $5.13 | 2,730,210 |
| 2023-01-10 | $5.17 | $5.19 | $5.10 | $5.18 | $5.18 | 2,579,150 |
| 2023-01-09 | $5.18 | $5.19 | $5.11 | $5.16 | $5.16 | 2,677,660 |
| 2023-01-06 | $5.17 | $5.18 | $5.11 | $5.15 | $5.15 | 3,911,190 |
| 2023-01-05 | $5.12 | $5.16 | $5.10 | $5.16 | $5.16 | 4,238,410 |
| 2023-01-04 | $5.09 | $5.15 | $5.06 | $5.12 | $5.12 | 4,039,330 |
| 2023-01-03 | $4.93 | $5.10 | $4.92 | $5.09 | $5.09 | 5,257,780 |
| 2023-01-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-12-30 | $4.96 | $4.97 | $4.90 | $4.96 | $4.96 | 3,071,600 |
| 2022-12-29 | $4.93 | $4.96 | $4.89 | $4.91 | $4.91 | 2,704,700 |
| 2022-12-28 | $5.01 | $5.01 | $4.88 | $4.94 | $4.94 | 4,021,050 |
| 2022-12-27 | $4.96 | $5.01 | $4.91 | $5.01 | $5.01 | 4,088,900 |
| 2022-12-26 | $4.91 | $4.94 | $4.89 | $4.93 | $4.93 | 2,840,690 |
| 2022-12-23 | $4.92 | $4.95 | $4.85 | $4.90 | $4.90 | 3,527,100 |
| 2022-12-22 | $5.03 | $5.08 | $4.85 | $4.92 | $4.92 | 6,151,100 |
| 2022-12-21 | $5.07 | $5.07 | $4.96 | $5.00 | $5.00 | 3,706,000 |
| 2022-12-20 | $5.03 | $5.06 | $4.93 | $5.04 | $5.04 | 3,233,700 |
| 2022-12-19 | $5.07 | $5.09 | $4.95 | $5.00 | $5.00 | 5,478,200 |
| 2022-12-16 | $5.15 | $5.15 | $5.04 | $5.07 | $5.07 | 5,599,170 |
| 2022-12-15 | $5.19 | $5.19 | $5.12 | $5.15 | $5.15 | 4,195,400 |
| 2022-12-14 | $5.23 | $5.24 | $5.13 | $5.17 | $5.17 | 4,280,140 |
| 2022-12-13 | $5.18 | $5.31 | $5.15 | $5.19 | $5.19 | 6,312,970 |
| 2022-12-12 | $5.24 | $5.26 | $5.13 | $5.19 | $5.19 | 4,468,040 |
| 2022-12-09 | $5.24 | $5.27 | $5.18 | $5.23 | $5.23 | 6,160,620 |
| 2022-12-08 | $5.25 | $5.28 | $5.20 | $5.25 | $5.25 | 4,277,200 |
| 2022-12-07 | $5.32 | $5.32 | $5.20 | $5.25 | $5.25 | 6,779,270 |
| 2022-12-06 | $5.34 | $5.36 | $5.28 | $5.32 | $5.32 | 6,207,530 |
| 2022-12-05 | $5.28 | $5.36 | $5.20 | $5.35 | $5.35 | 6,611,620 |
| 2022-12-01 | $5.28 | $5.31 | $5.25 | $5.27 | $5.27 | 5,055,150 |
| 2022-11-30 | $5.27 | $5.30 | $5.19 | $5.23 | $5.23 | 5,540,200 |
| 2022-11-29 | $5.25 | $5.28 | $5.18 | $5.26 | $5.26 | 6,010,920 |
| 2022-11-28 | $5.19 | $5.20 | $5.10 | $5.17 | $5.17 | 7,009,100 |
| 2022-11-25 | $5.36 | $5.36 | $5.20 | $5.23 | $5.23 | 6,513,100 |
| 2022-11-24 | $5.32 | $5.46 | $5.29 | $5.30 | $5.30 | 9,094,250 |
| 2022-11-23 | $5.39 | $5.43 | $5.19 | $5.32 | $5.32 | 9,862,130 |
| 2022-11-22 | $5.51 | $5.60 | $5.36 | $5.40 | $5.40 | 10,096,800 |
| 2022-11-21 | $5.54 | $5.55 | $5.38 | $5.54 | $5.54 | 12,328,130 |
| 2022-11-18 | $5.46 | $5.78 | $5.46 | $5.58 | $5.58 | 17,707,270 |
| 2022-11-17 | $5.50 | $5.50 | $5.41 | $5.46 | $5.46 | 6,658,170 |
| 2022-11-16 | $5.53 | $5.57 | $5.48 | $5.50 | $5.50 | 6,887,010 |
| 2022-11-15 | $5.42 | $5.55 | $5.40 | $5.55 | $5.55 | 9,006,400 |
| 2022-11-14 | $5.41 | $5.52 | $5.35 | $5.47 | $5.47 | 10,580,750 |
| 2022-11-11 | $5.45 | $5.48 | $5.33 | $5.36 | $5.36 | 9,426,910 |
| 2022-11-10 | $5.40 | $5.44 | $5.29 | $5.33 | $5.33 | 8,493,640 |
| 2022-11-09 | $5.47 | $5.49 | $5.40 | $5.42 | $5.42 | 4,866,100 |
| 2022-11-08 | $5.57 | $5.57 | $5.41 | $5.46 | $5.46 | 6,554,300 |
| 2022-11-07 | $5.48 | $5.59 | $5.40 | $5.53 | $5.53 | 8,296,300 |
| 2022-11-04 | $5.45 | $5.50 | $5.40 | $5.46 | $5.46 | 10,673,070 |
| 2022-11-03 | $5.32 | $5.45 | $5.31 | $5.42 | $5.42 | 6,477,300 |
| 2022-11-02 | $5.42 | $5.42 | $5.29 | $5.36 | $5.36 | 8,134,900 |
| 2022-11-01 | $5.19 | $5.39 | $5.15 | $5.36 | $5.36 | 10,590,750 |
| 2022-10-31 | $5.03 | $5.22 | $5.00 | $5.12 | $5.12 | 8,151,040 |
| 2022-10-28 | $5.31 | $5.35 | $5.00 | $5.03 | $5.03 | 13,035,170 |
| 2022-10-27 | $5.38 | $5.48 | $5.32 | $5.34 | $5.34 | 11,600,570 |
| 2022-10-26 | $5.29 | $5.37 | $5.25 | $5.37 | $5.37 | 6,712,100 |
| 2022-10-25 | $5.15 | $5.27 | $5.06 | $5.24 | $5.24 | 7,496,540 |
| 2022-10-24 | $5.36 | $5.42 | $5.15 | $5.22 | $5.22 | 9,386,040 |
| 2022-10-21 | $5.27 | $5.36 | $5.24 | $5.30 | $5.30 | 4,810,570 |
| 2022-10-20 | $5.23 | $5.33 | $5.15 | $5.26 | $5.26 | 6,020,830 |
| 2022-10-19 | $5.28 | $5.37 | $5.26 | $5.26 | $5.26 | 5,205,600 |
| 2022-10-18 | $5.32 | $5.43 | $5.28 | $5.33 | $5.33 | 6,234,080 |
| 2022-10-17 | $5.26 | $5.39 | $5.21 | $5.37 | $5.37 | 7,277,450 |
| 2022-10-14 | $5.17 | $5.31 | $5.16 | $5.27 | $5.27 | 8,377,000 |
| 2022-10-13 | $5.02 | $5.28 | $4.97 | $5.15 | $5.15 | 8,858,540 |
| 2022-10-12 | $4.87 | $5.06 | $4.80 | $5.04 | $5.04 | 7,925,240 |
| 2022-10-11 | $4.86 | $4.92 | $4.80 | $4.88 | $4.88 | 3,799,400 |
| 2022-10-10 | $4.94 | $4.97 | $4.85 | $4.85 | $4.85 | 5,445,830 |
| 2022-09-30 | $5.00 | $5.04 | $4.91 | $4.94 | $4.94 | 6,435,230 |
| 2022-09-29 | $5.05 | $5.10 | $4.96 | $5.01 | $5.01 | 6,310,300 |
| 2022-09-28 | $5.24 | $5.25 | $5.00 | $5.00 | $5.00 | 7,993,550 |
| 2022-09-27 | $5.19 | $5.26 | $5.14 | $5.25 | $5.25 | 4,499,420 |
| 2022-09-26 | $5.19 | $5.31 | $5.13 | $5.15 | $5.15 | 7,295,090 |
| 2022-09-23 | $5.30 | $5.34 | $5.14 | $5.26 | $5.26 | 9,750,540 |
| 2022-09-22 | $5.33 | $5.47 | $5.28 | $5.31 | $5.31 | 7,223,200 |
| 2022-09-21 | $5.35 | $5.39 | $5.25 | $5.36 | $5.36 | 5,278,600 |
| 2022-09-20 | $5.23 | $5.40 | $5.23 | $5.35 | $5.35 | 7,755,720 |
| 2022-09-19 | $5.29 | $5.33 | $5.14 | $5.20 | $5.20 | 7,158,770 |
| 2022-09-16 | $5.42 | $5.50 | $5.28 | $5.28 | $5.28 | 8,720,160 |
| 2022-09-15 | $5.73 | $5.73 | $5.35 | $5.42 | $5.42 | 13,326,930 |
| 2022-09-14 | $5.60 | $5.73 | $5.54 | $5.66 | $5.66 | 8,008,590 |
| 2022-09-13 | $5.71 | $5.77 | $5.61 | $5.67 | $5.67 | 5,873,650 |
| 2022-09-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-09-09 | $5.77 | $5.78 | $5.62 | $5.70 | $5.70 | 6,427,210 |
| 2022-09-08 | $5.92 | $5.95 | $5.73 | $5.77 | $5.77 | 9,237,060 |
| 2022-09-07 | $5.82 | $5.98 | $5.76 | $5.91 | $5.91 | 13,133,880 |
| 2022-09-06 | $5.69 | $5.81 | $5.58 | $5.81 | $5.81 | 8,790,150 |
| 2022-09-05 | $5.82 | $5.85 | $5.65 | $5.69 | $5.69 | 9,004,420 |
| 2022-09-02 | $5.58 | $5.81 | $5.58 | $5.81 | $5.81 | 12,143,570 |
| 2022-09-01 | $5.47 | $5.68 | $5.47 | $5.58 | $5.58 | 16,901,040 |
| 2022-08-31 | $5.63 | $5.65 | $5.40 | $5.47 | $5.47 | 12,770,870 |
| 2022-08-30 | $5.73 | $5.78 | $5.57 | $5.63 | $5.63 | 9,089,940 |
| 2022-08-29 | $5.60 | $5.85 | $5.60 | $5.72 | $5.72 | 9,920,030 |
| 2022-08-26 | $5.87 | $5.97 | $5.63 | $5.67 | $5.67 | 16,587,740 |
| 2022-08-25 | $5.95 | $6.04 | $5.50 | $5.87 | $5.87 | 20,881,700 |
| 2022-08-24 | $6.41 | $6.47 | $5.90 | $5.94 | $5.94 | 31,091,170 |
| 2022-08-23 | $6.35 | $6.54 | $6.34 | $6.37 | $6.37 | 13,024,000 |
| 2022-08-22 | $6.56 | $6.66 | $6.30 | $6.35 | $6.35 | 22,873,820 |
| 2022-08-19 | $6.80 | $6.81 | $6.59 | $6.61 | $6.61 | 19,183,240 |
| 2022-08-18 | $6.61 | $6.83 | $6.56 | $6.77 | $6.77 | 22,162,510 |
| 2022-08-17 | $6.50 | $6.71 | $6.43 | $6.63 | $6.63 | 24,771,900 |
| 2022-08-16 | $6.24 | $6.53 | $6.21 | $6.48 | $6.48 | 24,350,330 |
| 2022-08-15 | $6.20 | $6.35 | $6.07 | $6.26 | $6.26 | 20,144,670 |
| 2022-08-12 | $6.42 | $6.45 | $6.20 | $6.21 | $6.21 | 19,941,300 |
| 2022-08-11 | $6.50 | $6.54 | $6.32 | $6.34 | $6.34 | 20,481,850 |
| 2022-08-10 | $6.53 | $6.60 | $6.43 | $6.46 | $6.46 | 22,117,140 |
| 2022-08-09 | $6.36 | $6.68 | $6.36 | $6.54 | $6.54 | 27,149,950 |
| 2022-08-08 | $6.25 | $6.43 | $6.15 | $6.39 | $6.39 | 17,013,010 |
| 2022-08-05 | $6.30 | $6.42 | $6.13 | $6.25 | $6.25 | 20,009,280 |
| 2022-08-04 | $6.22 | $6.35 | $6.13 | $6.24 | $6.24 | 19,633,320 |
| 2022-08-03 | $6.19 | $6.56 | $6.10 | $6.14 | $6.14 | 39,127,080 |
| 2022-08-02 | $6.27 | $6.32 | $6.01 | $6.15 | $6.15 | 29,645,900 |
| 2022-08-01 | $6.13 | $6.44 | $6.12 | $6.40 | $6.40 | 30,992,820 |
| 2022-07-29 | $6.80 | $6.89 | $6.21 | $6.25 | $6.25 | 72,303,790 |
| 2022-07-28 | $6.54 | $6.95 | $6.50 | $6.88 | $6.88 | 41,351,190 |
| 2022-07-27 | $6.36 | $6.63 | $6.34 | $6.51 | $6.51 | 23,347,410 |
| 2022-07-26 | $6.38 | $6.45 | $6.28 | $6.40 | $6.40 | 16,663,250 |
| 2022-07-25 | $6.31 | $6.46 | $6.22 | $6.40 | $6.40 | 23,409,550 |
| 2022-07-22 | $6.28 | $6.44 | $6.20 | $6.31 | $6.31 | 24,964,200 |
| 2022-07-21 | $6.00 | $6.47 | $5.98 | $6.28 | $6.28 | 37,043,200 |
| 2022-07-20 | $6.01 | $6.06 | $5.91 | $6.02 | $6.02 | 15,360,020 |
| 2022-07-19 | $5.95 | $6.15 | $5.88 | $6.00 | $6.00 | 22,119,920 |
| 2022-07-18 | $5.87 | $5.99 | $5.83 | $5.95 | $5.95 | 19,163,160 |
| 2022-07-15 | $5.69 | $6.04 | $5.56 | $5.93 | $5.93 | 37,466,620 |
| 2022-07-14 | $5.67 | $5.75 | $5.61 | $5.70 | $5.70 | 18,753,830 |
| 2022-07-13 | $5.70 | $5.78 | $5.64 | $5.71 | $5.71 | 19,473,280 |
| 2022-07-12 | $6.00 | $6.03 | $5.64 | $5.69 | $5.69 | 32,402,320 |
| 2022-07-11 | $6.31 | $6.36 | $5.91 | $6.03 | $6.03 | 35,165,610 |
| 2022-07-08 | $6.23 | $6.53 | $6.18 | $6.28 | $6.28 | 47,949,800 |
| 2022-07-07 | $6.01 | $6.47 | $5.87 | $6.30 | $6.30 | 64,483,770 |
| 2022-07-06 | $5.61 | $6.17 | $5.56 | $6.00 | $6.00 | 66,285,790 |
| 2022-07-05 | $5.83 | $5.86 | $5.52 | $5.60 | $5.60 | 41,604,080 |
| 2022-07-04 | $5.20 | $6.12 | $5.09 | $5.82 | $5.82 | 79,765,330 |
| 2022-07-01 | $5.27 | $5.30 | $5.10 | $5.13 | $5.13 | 21,199,700 |
| 2022-06-30 | $5.49 | $5.52 | $5.26 | $5.32 | $5.32 | 20,632,110 |
| 2022-06-29 | $5.91 | $5.94 | $5.33 | $5.36 | $5.36 | 38,346,990 |
| 2022-06-28 | $5.52 | $5.90 | $5.48 | $5.73 | $5.73 | 36,015,170 |
| 2022-06-27 | $5.38 | $5.79 | $5.38 | $5.59 | $5.59 | 50,732,260 |
| 2022-06-24 | $5.21 | $5.37 | $5.17 | $5.35 | $5.35 | 23,311,960 |
| 2022-06-23 | $4.97 | $5.28 | $4.97 | $5.15 | $5.15 | 19,801,750 |
| 2022-06-22 | $5.07 | $5.07 | $4.95 | $4.98 | $4.98 | 6,694,650 |
| 2022-06-21 | $5.03 | $5.10 | $5.00 | $5.04 | $5.04 | 5,290,500 |
| 2022-06-20 | $5.08 | $5.11 | $5.01 | $5.05 | $5.05 | 5,817,600 |
| 2022-06-17 | $5.00 | $5.08 | $4.93 | $5.05 | $5.05 | 6,141,970 |
| 2022-06-16 | $5.06 | $5.09 | $4.98 | $5.02 | $5.02 | 8,241,700 |
| 2022-06-15 | $5.11 | $5.16 | $5.05 | $5.07 | $5.07 | 9,303,800 |
| 2022-06-14 | $5.07 | $5.10 | $4.97 | $5.10 | $5.10 | 7,030,650 |
| 2022-06-13 | $5.07 | $5.18 | $5.01 | $5.10 | $5.10 | 11,045,100 |
| 2022-06-10 | $4.97 | $5.07 | $4.94 | $5.06 | $5.06 | 8,154,810 |
| 2022-06-09 | $5.05 | $5.06 | $4.91 | $4.98 | $4.98 | 6,351,770 |
| 2022-06-08 | $5.04 | $5.12 | $4.94 | $5.02 | $5.02 | 8,681,700 |
| 2022-06-07 | $5.05 | $5.08 | $4.97 | $5.04 | $5.04 | 8,303,180 |
| 2022-06-06 | $5.10 | $5.11 | $5.01 | $5.04 | $5.04 | 11,425,050 |
| 2022-06-02 | $4.87 | $5.05 | $4.85 | $5.03 | $5.03 | 14,982,150 |
| 2022-06-01 | $4.74 | $4.96 | $4.72 | $4.90 | $4.90 | 13,635,540 |
| 2022-05-31 | $4.69 | $4.76 | $4.64 | $4.74 | $4.74 | 6,828,660 |
| 2022-05-30 | $4.68 | $4.72 | $4.63 | $4.69 | $4.69 | 4,454,150 |
| 2022-05-27 | $4.75 | $4.76 | $4.63 | $4.66 | $4.66 | 6,756,100 |
| 2022-05-26 | $4.79 | $4.81 | $4.65 | $4.71 | $4.71 | 5,193,350 |
| 2022-05-25 | $4.59 | $4.74 | $4.58 | $4.74 | $4.74 | 4,536,000 |
| 2022-05-24 | $4.75 | $4.84 | $4.60 | $4.61 | $4.61 | 9,536,760 |
| 2022-05-23 | $4.61 | $4.75 | $4.61 | $4.72 | $4.72 | 7,090,010 |
| 2022-05-20 | $4.55 | $4.67 | $4.54 | $4.66 | $4.66 | 7,677,700 |
| 2022-05-19 | $4.45 | $4.60 | $4.42 | $4.55 | $4.55 | 5,430,460 |
| 2022-05-18 | $4.50 | $4.55 | $4.48 | $4.50 | $4.50 | 3,639,840 |
| 2022-05-17 | $4.49 | $4.52 | $4.37 | $4.50 | $4.50 | 6,924,070 |
| 2022-05-16 | $4.52 | $4.52 | $4.43 | $4.49 | $4.49 | 4,940,400 |
| 2022-05-13 | $4.52 | $4.56 | $4.46 | $4.50 | $4.47 | 3,849,360 |
| 2022-05-12 | $4.46 | $4.55 | $4.43 | $4.52 | $4.49 | 5,072,600 |
| 2022-05-11 | $4.56 | $4.61 | $4.46 | $4.47 | $4.44 | 8,011,070 |
| 2022-05-10 | $4.45 | $4.58 | $4.41 | $4.56 | $4.53 | 4,823,880 |
| 2022-05-09 | $4.42 | $4.53 | $4.38 | $4.52 | $4.49 | 5,136,230 |
| 2022-05-06 | $4.32 | $4.42 | $4.30 | $4.39 | $4.36 | 5,137,280 |
| 2022-05-05 | $4.40 | $4.48 | $4.32 | $4.44 | $4.41 | 6,909,430 |
| 2022-05-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.36 | 0 |
| 2022-05-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.36 | 0 |
| 2022-04-29 | $4.18 | $4.45 | $4.18 | $4.39 | $4.36 | 10,692,690 |
| 2022-04-28 | $4.26 | $4.29 | $4.03 | $4.10 | $4.07 | 10,504,420 |
| 2022-04-27 | $4.14 | $4.40 | $4.01 | $4.33 | $4.30 | 11,494,950 |
| 2022-04-26 | $4.52 | $4.52 | $4.10 | $4.15 | $4.12 | 17,715,910 |
| 2022-04-25 | $4.80 | $4.83 | $4.38 | $4.45 | $4.42 | 19,562,280 |
| 2022-04-22 | $4.92 | $5.00 | $4.81 | $4.90 | $4.87 | 10,609,680 |
| 2022-04-21 | $5.14 | $5.14 | $4.87 | $4.99 | $4.96 | 17,112,090 |
| 2022-04-20 | $5.25 | $5.28 | $5.08 | $5.16 | $5.13 | 14,424,390 |
| 2022-04-19 | $5.20 | $5.33 | $5.17 | $5.29 | $5.25 | 12,294,670 |
| 2022-04-18 | $5.28 | $5.35 | $5.17 | $5.25 | $5.22 | 18,320,980 |
| 2022-04-15 | $5.28 | $5.40 | $5.23 | $5.36 | $5.32 | 24,386,890 |
| 2022-04-14 | $5.00 | $5.58 | $5.00 | $5.36 | $5.32 | 56,124,330 |
| 2022-04-13 | $4.97 | $5.08 | $4.97 | $5.02 | $4.99 | 10,413,050 |
| 2022-04-12 | $4.89 | $5.02 | $4.82 | $5.02 | $4.99 | 7,719,240 |
| 2022-04-11 | $5.02 | $5.02 | $4.86 | $4.87 | $4.84 | 7,162,010 |
| 2022-04-08 | $4.99 | $5.04 | $4.87 | $5.02 | $4.99 | 7,470,010 |
| 2022-04-07 | $5.06 | $5.06 | $4.99 | $4.99 | $4.96 | 7,002,550 |
| 2022-04-06 | $5.00 | $5.08 | $4.98 | $5.08 | $5.05 | 10,795,350 |
| 2022-04-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.98 | 0 |
| 2022-04-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.98 | 0 |
| 2022-04-01 | $4.92 | $5.02 | $4.89 | $5.01 | $4.98 | 10,480,700 |
| 2022-03-31 | $4.84 | $4.97 | $4.81 | $4.95 | $4.92 | 7,838,040 |
| 2022-03-30 | $4.84 | $4.86 | $4.76 | $4.85 | $4.82 | 7,790,670 |
| 2022-03-29 | $4.90 | $4.90 | $4.80 | $4.81 | $4.78 | 9,656,910 |
| 2022-03-28 | $4.90 | $4.97 | $4.82 | $4.91 | $4.88 | 7,041,510 |
| 2022-03-25 | $4.93 | $4.99 | $4.91 | $4.92 | $4.89 | 6,234,410 |
| 2022-03-24 | $4.93 | $4.98 | $4.89 | $4.96 | $4.93 | 7,212,200 |
| 2022-03-23 | $5.01 | $5.03 | $4.93 | $4.98 | $4.95 | 7,961,250 |
| 2022-03-22 | $5.03 | $5.06 | $4.98 | $5.00 | $4.97 | 9,056,340 |
| 2022-03-21 | $4.99 | $5.08 | $4.94 | $5.07 | $5.04 | 16,973,170 |
| 2022-03-18 | $4.90 | $5.03 | $4.86 | $5.01 | $4.98 | 17,736,030 |
| 2022-03-17 | $4.96 | $4.96 | $4.85 | $4.91 | $4.88 | 13,939,110 |
| 2022-03-16 | $4.78 | $4.91 | $4.67 | $4.90 | $4.87 | 15,921,000 |
| 2022-03-15 | $4.83 | $4.91 | $4.66 | $4.68 | $4.65 | 14,018,950 |
| 2022-03-14 | $4.83 | $4.92 | $4.82 | $4.83 | $4.80 | 7,797,810 |
| 2022-03-11 | $4.80 | $4.90 | $4.76 | $4.89 | $4.86 | 8,620,280 |
| 2022-03-10 | $4.96 | $4.98 | $4.86 | $4.87 | $4.84 | 13,834,500 |
| 2022-03-09 | $4.86 | $4.91 | $4.61 | $4.90 | $4.87 | 16,712,960 |
| 2022-03-08 | $4.83 | $4.91 | $4.73 | $4.86 | $4.83 | 13,544,400 |
| 2022-03-07 | $4.84 | $4.97 | $4.78 | $4.86 | $4.83 | 12,200,450 |
| 2022-03-04 | $4.81 | $4.88 | $4.76 | $4.83 | $4.80 | 11,620,910 |
| 2022-03-03 | $4.69 | $4.87 | $4.68 | $4.85 | $4.82 | 22,446,100 |
| 2022-03-02 | $4.62 | $4.69 | $4.60 | $4.68 | $4.65 | 6,246,720 |
| 2022-03-01 | $4.60 | $4.66 | $4.59 | $4.65 | $4.62 | 6,555,140 |
| 2022-02-28 | $4.60 | $4.64 | $4.54 | $4.59 | $4.56 | 4,455,880 |
| 2022-02-25 | $4.59 | $4.67 | $4.59 | $4.62 | $4.59 | 4,879,500 |
| 2022-02-24 | $4.66 | $4.70 | $4.53 | $4.58 | $4.55 | 10,454,190 |
| 2022-02-23 | $4.66 | $4.70 | $4.65 | $4.69 | $4.66 | 5,270,500 |
| 2022-02-22 | $4.68 | $4.74 | $4.63 | $4.66 | $4.63 | 5,845,400 |
| 2022-02-21 | $4.65 | $4.72 | $4.60 | $4.71 | $4.68 | 8,550,630 |
| 2022-02-18 | $4.57 | $4.64 | $4.55 | $4.63 | $4.60 | 3,915,500 |
| 2022-02-17 | $4.64 | $4.68 | $4.60 | $4.61 | $4.58 | 6,730,260 |
| 2022-02-16 | $4.57 | $4.75 | $4.57 | $4.66 | $4.63 | 9,686,150 |
| 2022-02-15 | $4.55 | $4.58 | $4.52 | $4.55 | $4.52 | 3,317,700 |
| 2022-02-14 | $4.51 | $4.60 | $4.51 | $4.53 | $4.50 | 3,322,500 |
| 2022-02-11 | $4.58 | $4.60 | $4.52 | $4.53 | $4.50 | 4,686,950 |
| 2022-02-10 | $4.64 | $4.64 | $4.58 | $4.61 | $4.58 | 3,891,350 |
| 2022-02-09 | $4.60 | $4.65 | $4.58 | $4.63 | $4.60 | 4,964,550 |
| 2022-02-08 | $4.53 | $4.61 | $4.50 | $4.60 | $4.57 | 7,080,810 |
| 2022-02-07 | $4.53 | $4.56 | $4.47 | $4.53 | $4.50 | 5,545,150 |
| 2022-02-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.42 | 0 |
| 2022-02-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.42 | 0 |
| 2022-02-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.42 | 0 |
| 2022-02-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.42 | 0 |
| 2022-01-28 | $4.38 | $4.47 | $4.36 | $4.45 | $4.42 | 4,849,340 |
| 2022-01-27 | $4.47 | $4.47 | $4.34 | $4.35 | $4.32 | 6,565,570 |
| 2022-01-26 | $4.43 | $4.49 | $4.42 | $4.48 | $4.45 | 4,494,950 |
| 2022-01-25 | $4.62 | $4.64 | $4.40 | $4.43 | $4.40 | 11,063,310 |
| 2022-01-24 | $4.64 | $4.69 | $4.60 | $4.64 | $4.61 | 4,764,640 |
| 2022-01-21 | $4.71 | $4.74 | $4.64 | $4.64 | $4.61 | 8,422,420 |
| 2022-01-20 | $4.93 | $4.93 | $4.72 | $4.73 | $4.70 | 14,351,160 |
| 2022-01-19 | $4.88 | $4.96 | $4.88 | $4.93 | $4.90 | 6,841,360 |
| 2022-01-18 | $4.98 | $4.99 | $4.89 | $4.90 | $4.87 | 9,526,300 |
| 2022-01-17 | $4.86 | $4.97 | $4.85 | $4.96 | $4.93 | 9,381,590 |
| 2022-01-14 | $4.94 | $4.99 | $4.85 | $4.86 | $4.83 | 10,207,250 |
| 2022-01-13 | $5.00 | $5.01 | $4.95 | $4.96 | $4.93 | 7,916,800 |
| 2022-01-12 | $4.92 | $5.01 | $4.90 | $4.97 | $4.94 | 9,586,600 |
| 2022-01-11 | $4.96 | $4.99 | $4.87 | $4.89 | $4.86 | 9,395,860 |
| 2022-01-10 | $4.92 | $4.97 | $4.88 | $4.96 | $4.93 | 7,209,660 |
| 2022-01-07 | $5.07 | $5.07 | $4.92 | $4.92 | $4.89 | 12,749,500 |
| 2022-01-06 | $5.03 | $5.08 | $4.99 | $5.03 | $5.00 | 11,384,890 |
| 2022-01-05 | $5.16 | $5.18 | $5.01 | $5.04 | $5.01 | 21,358,920 |
| 2022-01-04 | $5.02 | $5.19 | $5.02 | $5.16 | $5.13 | 21,294,540 |
| 2022-01-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.99 | 0 |
| 2021-12-31 | $5.04 | $5.08 | $5.01 | $5.02 | $4.99 | 10,426,200 |
| 2021-12-30 | $5.04 | $5.14 | $5.02 | $5.05 | $5.02 | 13,132,950 |
| 2021-12-29 | $5.07 | $5.09 | $4.97 | $5.03 | $5.00 | 15,996,100 |
| 2021-12-28 | $5.09 | $5.14 | $5.01 | $5.07 | $5.04 | 23,976,140 |
| 2021-12-27 | $4.77 | $5.10 | $4.76 | $5.09 | $5.06 | 37,052,700 |
| 2021-12-24 | $4.90 | $4.92 | $4.76 | $4.77 | $4.74 | 9,283,700 |
| 2021-12-23 | $4.95 | $4.96 | $4.87 | $4.88 | $4.85 | 7,803,790 |
| 2021-12-22 | $5.03 | $5.03 | $4.91 | $4.92 | $4.89 | 11,105,110 |
| 2021-12-21 | $4.87 | $4.99 | $4.82 | $4.98 | $4.95 | 14,409,970 |
| 2021-12-20 | $4.90 | $4.99 | $4.86 | $4.88 | $4.85 | 11,495,250 |
| 2021-12-17 | $4.97 | $5.07 | $4.90 | $4.92 | $4.89 | 22,412,200 |
| 2021-12-16 | $4.92 | $4.99 | $4.87 | $4.97 | $4.94 | 18,418,510 |
| 2021-12-15 | $4.81 | $4.95 | $4.79 | $4.93 | $4.90 | 16,752,300 |
| 2021-12-14 | $4.81 | $4.82 | $4.78 | $4.81 | $4.78 | 6,534,830 |
| 2021-12-13 | $4.81 | $4.83 | $4.77 | $4.82 | $4.79 | 7,571,540 |
| 2021-12-10 | $4.77 | $4.86 | $4.76 | $4.83 | $4.80 | 8,719,460 |
| 2021-12-09 | $4.76 | $4.84 | $4.74 | $4.77 | $4.74 | 6,449,800 |
| 2021-12-08 | $4.75 | $4.80 | $4.73 | $4.77 | $4.74 | 7,329,450 |
| 2021-12-07 | $4.83 | $4.84 | $4.70 | $4.74 | $4.71 | 8,844,380 |
| 2021-12-06 | $4.95 | $4.96 | $4.73 | $4.78 | $4.75 | 15,162,670 |
| 2021-12-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.92 | 14,875,130 |
| 2021-12-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.01 | 26,077,200 |
| 2021-12-01 | $4.89 | $5.01 | $4.89 | $4.98 | $4.95 | 15,716,130 |
| 2021-11-30 | $5.04 | $5.09 | $4.89 | $4.94 | $4.91 | 21,682,010 |
| 2021-11-29 | $4.85 | $5.00 | $4.83 | $4.94 | $4.91 | 26,135,040 |
| 2021-11-26 | $4.78 | $5.13 | $4.75 | $4.99 | $4.96 | 44,274,120 |
| 2021-11-25 | $4.84 | $4.87 | $4.76 | $4.78 | $4.75 | 13,532,500 |
| 2021-11-24 | $4.78 | $4.94 | $4.69 | $4.84 | $4.81 | 23,050,600 |
| 2021-11-23 | $4.73 | $4.96 | $4.73 | $4.80 | $4.77 | 25,628,390 |
| 2021-11-22 | $4.69 | $4.70 | $4.63 | $4.67 | $4.64 | 6,192,270 |
| 2021-11-19 | $4.65 | $4.71 | $4.58 | $4.70 | $4.67 | 8,588,790 |
| 2021-11-18 | $4.73 | $4.78 | $4.65 | $4.68 | $4.65 | 9,858,900 |
| 2021-11-17 | $4.60 | $4.79 | $4.59 | $4.73 | $4.70 | 11,607,970 |
| 2021-11-16 | $4.64 | $4.70 | $4.58 | $4.58 | $4.55 | 8,136,760 |
| 2021-11-15 | $4.68 | $4.69 | $4.62 | $4.66 | $4.63 | 8,149,230 |
| 2021-11-12 | $4.58 | $4.62 | $4.56 | $4.62 | $4.59 | 7,108,370 |
| 2021-11-11 | $4.59 | $4.63 | $4.56 | $4.60 | $4.57 | 6,773,350 |
| 2021-11-10 | $4.51 | $4.60 | $4.51 | $4.59 | $4.56 | 7,045,730 |
| 2021-11-09 | $4.49 | $4.63 | $4.41 | $4.56 | $4.53 | 12,532,710 |
| 2021-11-08 | $4.39 | $4.48 | $4.38 | $4.46 | $4.43 | 4,864,240 |
| 2021-11-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.36 | 5,258,910 |
| 2021-11-04 | $4.37 | $4.40 | $4.36 | $4.39 | $4.36 | 4,787,470 |
| 2021-11-03 | $4.32 | $4.39 | $4.32 | $4.37 | $4.34 | 3,328,440 |
| 2021-11-02 | $4.47 | $4.51 | $4.31 | $4.34 | $4.31 | 6,847,460 |
| 2021-11-01 | $4.43 | $4.52 | $4.42 | $4.47 | $4.44 | 5,614,730 |
| 2021-10-29 | $4.40 | $4.46 | $4.34 | $4.44 | $4.41 | 6,315,040 |
| 2021-10-28 | $4.52 | $4.53 | $4.38 | $4.39 | $4.36 | 6,169,510 |
| 2021-10-27 | $4.64 | $4.64 | $4.50 | $4.51 | $4.48 | 6,374,150 |
| 2021-10-26 | $4.71 | $4.71 | $4.63 | $4.64 | $4.61 | 4,362,380 |
| 2021-10-25 | $4.66 | $4.72 | $4.59 | $4.69 | $4.66 | 4,754,440 |
| 2021-10-22 | $4.63 | $4.66 | $4.58 | $4.66 | $4.63 | 5,752,710 |
| 2021-10-21 | $4.71 | $4.71 | $4.63 | $4.64 | $4.61 | 5,848,140 |
| 2021-10-20 | $4.73 | $4.74 | $4.69 | $4.70 | $4.67 | 4,308,770 |
| 2021-10-19 | $4.74 | $4.77 | $4.71 | $4.73 | $4.70 | 4,226,430 |
| 2021-10-18 | $4.72 | $4.75 | $4.67 | $4.75 | $4.72 | 4,256,230 |
| 2021-10-15 | $4.73 | $4.83 | $4.67 | $4.75 | $4.72 | 6,826,400 |
| 2021-10-14 | $4.87 | $4.88 | $4.73 | $4.74 | $4.71 | 7,703,000 |
| 2021-10-13 | $4.74 | $4.85 | $4.74 | $4.85 | $4.82 | 5,595,770 |
| 2021-10-12 | $4.81 | $4.85 | $4.74 | $4.78 | $4.75 | 6,694,000 |
| 2021-10-11 | $4.86 | $4.93 | $4.81 | $4.83 | $4.80 | 11,077,860 |
| 2021-10-08 | $5.03 | $5.15 | $4.90 | $4.95 | $4.92 | 15,877,730 |
| 2021-10-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.88 | 0 |
| 2021-10-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.88 | 0 |
| 2021-09-30 | $4.74 | $4.96 | $4.68 | $4.91 | $4.88 | 15,451,170 |
| 2021-09-29 | $4.67 | $4.85 | $4.65 | $4.70 | $4.67 | 13,525,070 |
| 2021-09-28 | $4.70 | $4.79 | $4.67 | $4.70 | $4.67 | 8,100,250 |
| 2021-09-27 | $4.76 | $4.82 | $4.54 | $4.62 | $4.59 | 13,699,350 |
| 2021-09-24 | $4.97 | $4.98 | $4.76 | $4.77 | $4.74 | 14,288,170 |
| 2021-09-23 | $4.92 | $5.02 | $4.91 | $4.98 | $4.95 | 10,496,600 |
| 2021-09-22 | $4.83 | $4.94 | $4.83 | $4.92 | $4.89 | 7,491,910 |
| 2021-09-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.88 | 0 |
| 2021-09-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.88 | 0 |
| 2021-09-17 | $4.98 | $5.05 | $4.82 | $4.91 | $4.88 | 16,980,060 |
| 2021-09-16 | $5.19 | $5.24 | $4.97 | $4.98 | $4.95 | 24,553,000 |
| 2021-09-15 | $5.16 | $5.28 | $5.16 | $5.22 | $5.19 | 16,544,360 |
| 2021-09-14 | $5.35 | $5.45 | $5.24 | $5.26 | $5.23 | 26,746,730 |
| 2021-09-13 | $5.17 | $5.38 | $5.11 | $5.37 | $5.33 | 29,954,680 |
| 2021-09-10 | $5.22 | $5.24 | $5.11 | $5.15 | $5.12 | 21,316,520 |
| 2021-09-09 | $5.32 | $5.40 | $5.26 | $5.26 | $5.23 | 24,655,700 |
| 2021-09-08 | $5.36 | $5.39 | $5.29 | $5.36 | $5.32 | 26,356,050 |
| 2021-09-07 | $5.24 | $5.38 | $5.19 | $5.36 | $5.32 | 27,141,230 |
| 2021-09-06 | $5.25 | $5.27 | $5.15 | $5.22 | $5.19 | 20,395,960 |
| 2021-09-03 | $5.26 | $5.46 | $5.21 | $5.24 | $5.21 | 35,241,310 |
| 2021-09-02 | $5.15 | $5.29 | $5.06 | $5.26 | $5.23 | 27,277,970 |
| 2021-09-01 | $5.22 | $5.50 | $5.09 | $5.14 | $5.11 | 38,315,010 |
| 2021-08-31 | $5.28 | $5.41 | $5.15 | $5.24 | $5.21 | 30,227,020 |
| 2021-08-30 | $5.33 | $5.39 | $5.25 | $5.30 | $5.26 | 21,893,050 |
| 2021-08-27 | $5.37 | $5.39 | $5.29 | $5.34 | $5.30 | 17,667,450 |
| 2021-08-26 | $5.54 | $5.55 | $5.34 | $5.34 | $5.30 | 27,913,120 |
| 2021-08-25 | $5.63 | $5.66 | $5.38 | $5.41 | $5.37 | 26,892,300 |
| 2021-08-24 | $5.64 | $5.76 | $5.49 | $5.55 | $5.51 | 48,875,880 |
| 2021-08-23 | $4.96 | $5.74 | $4.96 | $5.63 | $5.59 | 73,351,090 |
| 2021-08-20 | $4.93 | $5.00 | $4.85 | $4.95 | $4.92 | 13,649,920 |
| 2021-08-19 | $5.00 | $5.04 | $4.87 | $4.95 | $4.92 | 14,426,900 |
| 2021-08-18 | $5.04 | $5.10 | $4.98 | $5.01 | $4.98 | 16,185,800 |
| 2021-08-17 | $5.20 | $5.26 | $5.03 | $5.06 | $5.03 | 17,515,150 |
| 2021-08-16 | $5.33 | $5.44 | $5.20 | $5.22 | $5.19 | 24,632,030 |
| 2021-08-13 | $5.28 | $5.55 | $5.25 | $5.33 | $5.29 | 32,936,950 |
| 2021-08-12 | $5.35 | $5.38 | $5.26 | $5.32 | $5.28 | 22,717,930 |
| 2021-08-11 | $5.25 | $5.39 | $5.20 | $5.36 | $5.32 | 32,282,280 |
| 2021-08-10 | $5.24 | $5.31 | $5.15 | $5.23 | $5.20 | 27,734,720 |
| 2021-08-09 | $5.23 | $5.31 | $5.16 | $5.22 | $5.19 | 31,073,240 |
| 2021-08-06 | $5.05 | $5.39 | $5.04 | $5.28 | $5.24 | 48,523,460 |
| 2021-08-05 | $5.04 | $5.15 | $5.01 | $5.07 | $5.04 | 19,592,880 |
| 2021-08-04 | $4.96 | $5.12 | $4.90 | $5.07 | $5.04 | 22,793,690 |
| 2021-08-03 | $4.94 | $5.13 | $4.91 | $4.95 | $4.92 | 22,176,760 |
| 2021-08-02 | $4.87 | $5.00 | $4.82 | $4.93 | $4.90 | 17,904,600 |
| 2021-07-30 | $4.67 | $4.96 | $4.65 | $4.86 | $4.83 | 24,951,420 |
| 2021-07-29 | $4.52 | $4.90 | $4.51 | $4.71 | $4.68 | 26,493,920 |
| 2021-07-28 | $4.81 | $4.85 | $4.43 | $4.47 | $4.44 | 30,329,130 |
| 2021-07-27 | $5.07 | $5.10 | $4.83 | $4.83 | $4.80 | 21,204,510 |
| 2021-07-26 | $5.11 | $5.17 | $4.98 | $5.05 | $5.02 | 22,041,480 |
| 2021-07-23 | $5.19 | $5.25 | $5.12 | $5.15 | $5.12 | 32,658,700 |
| 2021-07-22 | $5.07 | $5.25 | $5.03 | $5.16 | $5.13 | 40,783,840 |
| 2021-07-21 | $4.83 | $5.04 | $4.80 | $5.03 | $5.00 | 30,450,180 |
| 2021-07-20 | $4.76 | $4.86 | $4.73 | $4.83 | $4.80 | 13,442,770 |
| 2021-07-19 | $4.77 | $4.78 | $4.66 | $4.74 | $4.71 | 12,843,350 |
| 2021-07-16 | $4.78 | $4.84 | $4.74 | $4.77 | $4.74 | 15,336,110 |
| 2021-07-15 | $5.04 | $5.04 | $4.71 | $4.80 | $4.77 | 33,495,060 |
| 2021-07-14 | $5.01 | $5.09 | $4.97 | $5.04 | $5.01 | 17,642,840 |
| 2021-07-13 | $5.05 | $5.08 | $4.94 | $5.05 | $5.02 | 29,941,580 |
| 2021-07-12 | $5.23 | $5.26 | $5.07 | $5.10 | $5.07 | 37,792,360 |
| 2021-07-09 | $5.15 | $5.33 | $5.09 | $5.21 | $5.18 | 40,079,610 |
| 2021-07-08 | $5.15 | $5.43 | $5.10 | $5.16 | $5.13 | 34,623,850 |
| 2021-07-07 | $5.16 | $5.24 | $5.01 | $5.18 | $5.15 | 31,507,710 |
| 2021-07-06 | $5.23 | $5.31 | $5.12 | $5.21 | $5.18 | 37,466,880 |
| 2021-07-05 | $5.14 | $5.34 | $5.08 | $5.28 | $5.24 | 56,873,090 |
| 2021-07-02 | $4.85 | $5.30 | $4.81 | $5.15 | $5.12 | 61,944,230 |
| 2021-07-01 | $5.05 | $5.06 | $4.84 | $4.84 | $4.81 | 30,579,500 |
| 2021-06-30 | $4.93 | $5.14 | $4.86 | $5.09 | $5.06 | 50,634,840 |
| 2021-06-29 | $4.76 | $5.02 | $4.71 | $4.90 | $4.87 | 44,254,990 |
| 2021-06-28 | $4.71 | $4.83 | $4.69 | $4.74 | $4.71 | 12,573,070 |
| 2021-06-25 | $4.94 | $4.94 | $4.76 | $4.77 | $4.74 | 24,305,010 |
| 2021-06-24 | $4.65 | $4.99 | $4.59 | $4.93 | $4.90 | 40,991,110 |
| 2021-06-23 | $4.71 | $4.82 | $4.67 | $4.69 | $4.66 | 16,815,850 |
| 2021-06-22 | $4.76 | $4.85 | $4.71 | $4.77 | $4.74 | 17,506,740 |
| 2021-06-21 | $4.66 | $4.81 | $4.62 | $4.76 | $4.73 | 18,929,280 |
| 2021-06-18 | $4.63 | $4.70 | $4.56 | $4.67 | $4.64 | 14,644,800 |
| 2021-06-17 | $4.61 | $4.71 | $4.56 | $4.64 | $4.61 | 17,444,820 |
| 2021-06-16 | $4.65 | $4.75 | $4.56 | $4.61 | $4.58 | 20,228,010 |
| 2021-06-15 | $4.95 | $5.03 | $4.68 | $4.73 | $4.70 | 26,629,280 |
| 2021-06-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.72 | 0 |
| 2021-06-11 | $4.76 | $4.92 | $4.73 | $4.75 | $4.72 | 33,273,030 |
| 2021-06-10 | $4.56 | $4.88 | $4.54 | $4.78 | $4.75 | 36,259,850 |
| 2021-06-09 | $4.58 | $4.59 | $4.52 | $4.57 | $4.54 | 9,179,940 |
| 2021-06-08 | $4.52 | $4.65 | $4.45 | $4.61 | $4.58 | 21,752,510 |
| 2021-06-07 | $4.36 | $4.64 | $4.35 | $4.52 | $4.49 | 19,691,180 |
| 2021-06-04 | $4.38 | $4.41 | $4.36 | $4.36 | $4.33 | 5,497,330 |
| 2021-06-03 | $4.40 | $4.43 | $4.37 | $4.38 | $4.35 | 5,119,460 |
| 2021-06-02 | $4.41 | $4.46 | $4.39 | $4.40 | $4.37 | 8,911,950 |
| 2021-06-01 | $4.40 | $4.42 | $4.36 | $4.42 | $4.39 | 6,599,090 |
| 2021-05-31 | $4.36 | $4.41 | $4.33 | $4.41 | $4.38 | 4,533,160 |
| 2021-05-28 | $4.39 | $4.41 | $4.35 | $4.37 | $4.34 | 5,145,520 |
| 2021-05-27 | $4.38 | $4.42 | $4.37 | $4.41 | $4.38 | 6,643,930 |
| 2021-05-26 | $4.36 | $4.41 | $4.33 | $4.39 | $4.36 | 6,199,930 |
| 2021-05-25 | $4.36 | $4.37 | $4.32 | $4.36 | $4.33 | 3,522,130 |
| 2021-05-24 | $4.33 | $4.38 | $4.31 | $4.35 | $4.32 | 3,123,850 |
| 2021-05-21 | $4.30 | $4.37 | $4.29 | $4.32 | $4.29 | 4,645,760 |
| 2021-05-20 | $4.37 | $4.37 | $4.30 | $4.33 | $4.26 | 3,660,820 |
| 2021-05-19 | $4.35 | $4.37 | $4.31 | $4.35 | $4.28 | 3,696,440 |
| 2021-05-18 | $4.35 | $4.38 | $4.30 | $4.35 | $4.28 | 6,161,890 |
| 2021-05-17 | $4.44 | $4.44 | $4.36 | $4.36 | $4.29 | 5,532,400 |
| 2021-05-14 | $4.39 | $4.48 | $4.37 | $4.44 | $4.37 | 7,232,050 |
| 2021-05-13 | $4.40 | $4.43 | $4.37 | $4.39 | $4.32 | 5,523,800 |
| 2021-05-12 | $4.36 | $4.38 | $4.32 | $4.38 | $4.31 | 3,394,240 |
| 2021-05-11 | $4.38 | $4.41 | $4.30 | $4.36 | $4.29 | 4,859,440 |
| 2021-05-10 | $4.42 | $4.43 | $4.36 | $4.38 | $4.31 | 4,084,210 |
| 2021-05-07 | $4.36 | $4.44 | $4.34 | $4.41 | $4.34 | 5,067,030 |
| 2021-05-06 | $4.33 | $4.37 | $4.29 | $4.36 | $4.29 | 3,264,350 |
| 2021-05-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2021-05-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2021-04-30 | $4.36 | $4.37 | $4.29 | $4.31 | $4.24 | 3,905,350 |
| 2021-04-29 | $4.32 | $4.39 | $4.31 | $4.36 | $4.29 | 3,494,120 |
| 2021-04-28 | $4.33 | $4.35 | $4.30 | $4.34 | $4.27 | 3,802,980 |
| 2021-04-27 | $4.39 | $4.47 | $4.32 | $4.35 | $4.28 | 4,756,880 |
| 2021-04-26 | $4.48 | $4.48 | $4.43 | $4.43 | $4.36 | 3,210,100 |
| 2021-04-23 | $4.48 | $4.49 | $4.42 | $4.42 | $4.35 | 3,113,400 |
| 2021-04-22 | $4.45 | $4.50 | $4.44 | $4.47 | $4.40 | 3,649,490 |
| 2021-04-21 | $4.49 | $4.51 | $4.45 | $4.46 | $4.39 | 2,843,900 |
| 2021-04-20 | $4.49 | $4.55 | $4.49 | $4.50 | $4.43 | 4,725,300 |
| 2021-04-19 | $4.44 | $4.53 | $4.42 | $4.52 | $4.45 | 6,210,600 |
| 2021-04-16 | $4.38 | $4.46 | $4.36 | $4.44 | $4.37 | 4,795,310 |
| 2021-04-15 | $4.40 | $4.40 | $4.32 | $4.38 | $4.31 | 4,394,430 |
| 2021-04-14 | $4.33 | $4.37 | $4.31 | $4.36 | $4.29 | 3,632,030 |
| 2021-04-13 | $4.33 | $4.35 | $4.30 | $4.32 | $4.25 | 3,036,210 |
| 2021-04-12 | $4.49 | $4.49 | $4.30 | $4.32 | $4.25 | 8,801,000 |
| 2021-04-09 | $4.53 | $4.53 | $4.46 | $4.48 | $4.41 | 5,807,490 |
| 2021-04-08 | $4.49 | $4.56 | $4.46 | $4.54 | $4.47 | 8,580,710 |
| 2021-04-07 | $4.52 | $4.52 | $4.47 | $4.50 | $4.43 | 4,939,670 |
| 2021-04-06 | $4.47 | $4.52 | $4.47 | $4.50 | $4.43 | 3,644,400 |
| 2021-04-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.40 | 0 |
| 2021-04-02 | $4.49 | $4.53 | $4.46 | $4.47 | $4.40 | 4,907,210 |
| 2021-04-01 | $4.51 | $4.51 | $4.45 | $4.49 | $4.42 | 4,890,500 |
| 2021-03-31 | $4.54 | $4.57 | $4.48 | $4.53 | $4.46 | 5,629,670 |
| 2021-03-30 | $4.64 | $4.64 | $4.48 | $4.55 | $4.48 | 11,534,570 |
| 2021-03-29 | $4.66 | $4.68 | $4.60 | $4.61 | $4.54 | 7,185,600 |
| 2021-03-26 | $4.73 | $4.74 | $4.60 | $4.68 | $4.61 | 10,753,070 |
| 2021-03-25 | $4.61 | $4.74 | $4.58 | $4.72 | $4.65 | 11,290,170 |
| 2021-03-24 | $4.58 | $4.64 | $4.56 | $4.63 | $4.56 | 6,030,870 |
| 2021-03-23 | $4.64 | $4.68 | $4.56 | $4.59 | $4.52 | 6,444,100 |
| 2021-03-22 | $4.52 | $4.67 | $4.52 | $4.66 | $4.59 | 8,200,030 |
| 2021-03-19 | $4.52 | $4.62 | $4.48 | $4.54 | $4.47 | 5,552,910 |
| 2021-03-18 | $4.63 | $4.65 | $4.52 | $4.54 | $4.47 | 8,159,650 |
| 2021-03-17 | $4.68 | $4.68 | $4.58 | $4.64 | $4.57 | 6,394,850 |
| 2021-03-16 | $4.49 | $4.69 | $4.49 | $4.66 | $4.59 | 9,947,420 |
| 2021-03-15 | $4.49 | $4.54 | $4.44 | $4.52 | $4.45 | 6,289,280 |
| 2021-03-12 | $4.54 | $4.55 | $4.47 | $4.50 | $4.43 | 5,981,170 |
| 2021-03-11 | $4.43 | $4.57 | $4.43 | $4.56 | $4.49 | 6,213,790 |
| 2021-03-10 | $4.58 | $4.61 | $4.41 | $4.44 | $4.37 | 9,094,170 |
| 2021-03-09 | $4.74 | $4.76 | $4.40 | $4.54 | $4.47 | 14,141,970 |
| 2021-03-08 | $4.86 | $4.90 | $4.72 | $4.74 | $4.67 | 15,395,520 |
| 2021-03-05 | $4.83 | $4.92 | $4.74 | $4.85 | $4.77 | 20,284,260 |
| 2021-03-04 | $4.75 | $5.02 | $4.73 | $4.89 | $4.81 | 28,920,630 |
| 2021-03-03 | $4.74 | $4.86 | $4.69 | $4.82 | $4.74 | 17,281,150 |
| 2021-03-02 | $4.67 | $4.98 | $4.59 | $4.80 | $4.72 | 25,870,360 |
| 2021-03-01 | $4.50 | $4.71 | $4.50 | $4.69 | $4.62 | 13,563,200 |
| 2021-02-26 | $4.44 | $4.54 | $4.42 | $4.52 | $4.45 | 6,083,550 |
| 2021-02-25 | $4.60 | $4.64 | $4.45 | $4.47 | $4.40 | 8,479,210 |
| 2021-02-24 | $4.60 | $4.66 | $4.54 | $4.58 | $4.51 | 9,976,930 |
| 2021-02-23 | $4.70 | $4.73 | $4.58 | $4.64 | $4.57 | 12,052,150 |
| 2021-02-22 | $4.51 | $4.75 | $4.51 | $4.61 | $4.54 | 19,081,650 |
| 2021-02-19 | $4.40 | $4.54 | $4.34 | $4.52 | $4.45 | 8,167,430 |
| 2021-02-18 | $4.30 | $4.40 | $4.30 | $4.36 | $4.29 | 6,097,120 |
| 2021-02-17 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 0 |
| 2021-02-16 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 0 |
| 2021-02-15 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 0 |
| 2021-02-12 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 0 |
| 2021-02-11 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 0 |
| 2021-02-10 | $4.27 | $4.31 | $4.23 | $4.24 | $4.17 | 6,844,900 |
| 2021-02-09 | $4.15 | $4.33 | $4.08 | $4.29 | $4.22 | 9,204,960 |
| 2021-02-08 | $4.15 | $4.18 | $4.08 | $4.08 | $4.02 | 5,252,270 |
| 2021-02-05 | $4.22 | $4.30 | $4.13 | $4.13 | $4.06 | 7,686,300 |
| 2021-02-04 | $4.44 | $4.48 | $4.17 | $4.20 | $4.13 | 14,389,070 |
| 2021-02-03 | $4.61 | $4.64 | $4.50 | $4.51 | $4.44 | 8,743,270 |
| 2021-02-02 | $4.49 | $4.65 | $4.45 | $4.60 | $4.53 | 12,327,440 |
| 2021-02-01 | $4.43 | $4.48 | $4.41 | $4.46 | $4.39 | 5,475,860 |
| 2021-01-29 | $4.49 | $4.51 | $4.39 | $4.41 | $4.34 | 7,567,790 |
| 2021-01-28 | $4.47 | $4.51 | $4.44 | $4.48 | $4.41 | 7,916,570 |
| 2021-01-27 | $4.52 | $4.55 | $4.47 | $4.49 | $4.42 | 5,955,370 |
| 2021-01-26 | $4.48 | $4.58 | $4.47 | $4.52 | $4.45 | 7,643,950 |
| 2021-01-25 | $4.71 | $4.73 | $4.48 | $4.52 | $4.45 | 17,303,510 |
| 2021-01-22 | $4.88 | $4.88 | $4.73 | $4.73 | $4.66 | 21,993,650 |
| 2021-01-21 | $4.75 | $5.06 | $4.72 | $4.93 | $4.85 | 33,686,850 |
| 2021-01-20 | $4.64 | $4.78 | $4.58 | $4.78 | $4.70 | 13,090,190 |
| 2021-01-19 | $4.65 | $4.74 | $4.65 | $4.67 | $4.60 | 11,484,870 |
| 2021-01-18 | $4.65 | $4.77 | $4.60 | $4.69 | $4.62 | 16,850,980 |
| 2021-01-15 | $4.55 | $4.61 | $4.50 | $4.58 | $4.51 | 9,121,220 |
| 2021-01-14 | $4.43 | $4.55 | $4.41 | $4.52 | $4.45 | 8,481,550 |
| 2021-01-13 | $4.44 | $4.47 | $4.36 | $4.43 | $4.36 | 7,522,940 |
| 2021-01-12 | $4.44 | $4.50 | $4.42 | $4.47 | $4.40 | 5,955,120 |
| 2021-01-11 | $4.53 | $4.56 | $4.40 | $4.44 | $4.37 | 8,209,590 |
| 2021-01-08 | $4.43 | $4.57 | $4.36 | $4.53 | $4.46 | 9,637,710 |
| 2021-01-07 | $4.59 | $4.60 | $4.42 | $4.45 | $4.38 | 13,090,080 |
| 2021-01-06 | $4.75 | $4.77 | $4.57 | $4.59 | $4.52 | 13,685,890 |
| 2021-01-05 | $4.79 | $4.81 | $4.70 | $4.73 | $4.66 | 12,857,570 |
| 2021-01-04 | $4.82 | $4.85 | $4.75 | $4.82 | $4.74 | 15,559,380 |
| 2021-01-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-12-31 | $4.81 | $4.89 | $4.79 | $4.85 | $4.77 | 18,526,890 |
| 2020-12-30 | $4.73 | $4.98 | $4.73 | $4.90 | $4.82 | 35,712,510 |
| 2020-12-29 | $4.53 | $4.67 | $4.47 | $4.58 | $4.51 | 10,397,140 |
| 2020-12-28 | $4.57 | $4.57 | $4.41 | $4.50 | $4.43 | 9,387,910 |
| 2020-12-25 | $4.54 | $4.62 | $4.50 | $4.57 | $4.50 | 7,100,480 |
| 2020-12-24 | $4.71 | $4.72 | $4.53 | $4.54 | $4.47 | 11,861,360 |
| 2020-12-23 | $4.61 | $4.75 | $4.61 | $4.70 | $4.63 | 7,898,360 |
| 2020-12-22 | $4.84 | $4.85 | $4.64 | $4.66 | $4.59 | 16,846,270 |
| 2020-12-21 | $4.85 | $4.90 | $4.82 | $4.87 | $4.79 | 10,422,690 |
| 2020-12-18 | $4.93 | $4.98 | $4.83 | $4.86 | $4.78 | 9,066,050 |
| 2020-12-17 | $4.88 | $4.98 | $4.76 | $4.93 | $4.85 | 12,727,040 |
| 2020-12-16 | $5.00 | $5.00 | $4.87 | $4.87 | $4.79 | 8,270,860 |
| 2020-12-15 | $4.92 | $5.06 | $4.92 | $5.00 | $4.92 | 5,617,330 |
| 2020-12-14 | $4.93 | $5.01 | $4.87 | $5.00 | $4.92 | 6,572,830 |
| 2020-12-11 | $5.02 | $5.06 | $4.86 | $4.92 | $4.84 | 12,124,640 |
| 2020-12-10 | $5.01 | $5.10 | $4.95 | $5.05 | $4.97 | 10,976,640 |
| 2020-12-09 | $5.22 | $5.23 | $5.02 | $5.03 | $4.95 | 17,022,800 |
| 2020-12-08 | $5.30 | $5.31 | $5.20 | $5.21 | $5.13 | 12,556,450 |
| 2020-12-07 | $5.43 | $5.43 | $5.28 | $5.28 | $5.20 | 14,297,440 |
| 2020-12-04 | $5.42 | $5.47 | $5.39 | $5.42 | $5.33 | 7,814,890 |
| 2020-12-03 | $5.53 | $5.53 | $5.40 | $5.42 | $5.33 | 10,076,500 |
| 2020-12-02 | $5.60 | $5.60 | $5.48 | $5.52 | $5.43 | 12,724,750 |
| 2020-12-01 | $5.51 | $5.59 | $5.49 | $5.58 | $5.49 | 10,950,120 |
| 2020-11-30 | $5.49 | $5.63 | $5.43 | $5.52 | $5.43 | 13,002,760 |
| 2020-11-27 | $5.45 | $5.56 | $5.41 | $5.48 | $5.39 | 11,039,240 |
| 2020-11-26 | $5.38 | $5.48 | $5.30 | $5.47 | $5.38 | 15,790,560 |
| 2020-11-25 | $5.59 | $5.59 | $5.38 | $5.38 | $5.30 | 18,463,530 |
| 2020-11-24 | $5.52 | $5.62 | $5.51 | $5.56 | $5.47 | 14,309,070 |
| 2020-11-23 | $5.56 | $5.59 | $5.46 | $5.54 | $5.45 | 18,157,610 |
| 2020-11-20 | $5.65 | $5.69 | $5.58 | $5.59 | $5.50 | 11,635,150 |
| 2020-11-19 | $5.64 | $5.68 | $5.56 | $5.65 | $5.56 | 12,695,590 |
| 2020-11-18 | $5.55 | $5.74 | $5.54 | $5.68 | $5.59 | 14,272,590 |
| 2020-11-17 | $5.66 | $5.68 | $5.46 | $5.55 | $5.46 | 19,369,260 |
| 2020-11-16 | $5.74 | $5.77 | $5.62 | $5.67 | $5.58 | 13,203,630 |
| 2020-11-13 | $5.63 | $5.74 | $5.56 | $5.73 | $5.64 | 14,690,640 |
| 2020-11-12 | $5.63 | $5.69 | $5.56 | $5.64 | $5.55 | 14,870,280 |
| 2020-11-11 | $5.86 | $5.91 | $5.59 | $5.61 | $5.52 | 31,952,410 |
| 2020-11-10 | $6.08 | $6.10 | $5.86 | $5.93 | $5.84 | 39,091,070 |
| 2020-11-09 | $6.12 | $6.25 | $6.10 | $6.11 | $6.01 | 41,061,440 |
| 2020-11-06 | $6.35 | $6.37 | $6.04 | $6.12 | $6.02 | 44,882,820 |
| 2020-11-05 | $6.33 | $6.41 | $6.24 | $6.37 | $6.27 | 44,881,700 |
| 2020-11-04 | $6.37 | $6.38 | $6.17 | $6.33 | $6.23 | 53,240,700 |
| 2020-11-03 | $6.22 | $6.48 | $6.14 | $6.40 | $6.30 | 77,768,770 |
| 2020-11-02 | $5.86 | $6.28 | $5.85 | $6.23 | $6.13 | 59,918,920 |
| 2020-10-30 | $6.18 | $6.26 | $5.82 | $5.86 | $5.77 | 43,081,040 |
| 2020-10-29 | $6.05 | $6.27 | $6.01 | $6.14 | $6.04 | 47,242,000 |
| 2020-10-28 | $5.97 | $6.36 | $5.93 | $6.22 | $6.12 | 77,890,670 |
| 2020-10-27 | $6.03 | $6.09 | $5.84 | $5.96 | $5.87 | 35,041,320 |
| 2020-10-26 | $5.75 | $6.15 | $5.71 | $6.11 | $6.01 | 41,961,290 |
| 2020-10-23 | $5.99 | $6.03 | $5.77 | $5.81 | $5.72 | 22,368,410 |
| 2020-10-22 | $5.86 | $6.04 | $5.75 | $6.00 | $5.91 | 25,945,480 |
| 2020-10-21 | $6.04 | $6.05 | $5.80 | $5.88 | $5.79 | 23,963,980 |
| 2020-10-20 | $5.83 | $6.06 | $5.79 | $6.02 | $5.93 | 35,283,770 |
| 2020-10-19 | $5.75 | $5.91 | $5.74 | $5.84 | $5.75 | 28,082,910 |
| 2020-10-16 | $5.69 | $5.82 | $5.64 | $5.74 | $5.65 | 19,331,670 |
| 2020-10-15 | $5.80 | $5.80 | $5.63 | $5.64 | $5.55 | 15,922,890 |
| 2020-10-14 | $5.78 | $5.85 | $5.69 | $5.73 | $5.64 | 20,922,200 |
| 2020-10-13 | $5.76 | $5.89 | $5.68 | $5.82 | $5.73 | 28,515,300 |
| 2020-10-12 | $5.67 | $5.82 | $5.65 | $5.80 | $5.71 | 25,835,610 |
| 2020-10-09 | $5.45 | $5.66 | $5.40 | $5.62 | $5.53 | 21,661,440 |
| 2020-10-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-10-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-10-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-10-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-10-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-10-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-09-30 | $5.35 | $5.44 | $5.28 | $5.35 | $5.27 | 15,183,580 |
| 2020-09-29 | $5.32 | $5.41 | $5.26 | $5.34 | $5.26 | 15,719,280 |
| 2020-09-28 | $5.50 | $5.53 | $5.27 | $5.30 | $5.22 | 18,041,970 |
| 2020-09-25 | $5.60 | $5.63 | $5.46 | $5.47 | $5.38 | 17,579,770 |
| 2020-09-24 | $5.79 | $5.80 | $5.52 | $5.54 | $5.45 | 28,560,720 |
| 2020-09-23 | $5.75 | $5.86 | $5.71 | $5.85 | $5.76 | 25,900,200 |
| 2020-09-22 | $5.86 | $5.92 | $5.63 | $5.70 | $5.61 | 31,614,880 |
| 2020-09-21 | $5.93 | $6.04 | $5.80 | $5.96 | $5.87 | 25,474,960 |
| 2020-09-18 | $6.02 | $6.07 | $5.79 | $5.90 | $5.81 | 44,491,020 |
| 2020-09-17 | $6.13 | $6.21 | $5.99 | $6.04 | $5.94 | 45,308,330 |
| 2020-09-16 | $6.21 | $6.25 | $5.98 | $6.14 | $6.04 | 40,118,800 |
| 2020-09-15 | $6.27 | $6.43 | $6.06 | $6.19 | $6.09 | 58,032,740 |
| 2020-09-14 | $5.80 | $6.30 | $5.72 | $6.26 | $6.16 | 74,646,230 |
| 2020-09-11 | $5.50 | $5.84 | $5.48 | $5.74 | $5.65 | 48,590,740 |
| 2020-09-10 | $6.07 | $6.17 | $5.37 | $5.51 | $5.42 | 87,823,790 |
| 2020-09-09 | $6.75 | $7.19 | $6.00 | $6.10 | $6.00 | 131,173,360 |
| 2020-09-08 | $6.31 | $6.88 | $6.08 | $6.88 | $6.77 | 127,220,680 |
| 2020-09-07 | $6.06 | $6.56 | $6.02 | $6.31 | $6.21 | 103,824,670 |
| 2020-09-04 | $5.69 | $6.10 | $5.66 | $5.97 | $5.88 | 58,321,790 |
| 2020-09-03 | $6.15 | $6.15 | $5.82 | $5.85 | $5.76 | 64,845,710 |
| 2020-09-02 | $6.04 | $6.45 | $5.94 | $6.15 | $6.05 | 94,885,130 |
| 2020-09-01 | $5.90 | $6.09 | $5.82 | $6.06 | $5.96 | 63,990,700 |
| 2020-08-31 | $5.87 | $5.96 | $5.76 | $5.91 | $5.82 | 45,013,290 |
| 2020-08-28 | $5.83 | $6.00 | $5.79 | $5.87 | $5.78 | 60,411,860 |
| 2020-08-27 | $5.61 | $6.26 | $5.44 | $6.03 | $5.94 | 95,860,660 |
| 2020-08-26 | $5.50 | $5.94 | $5.38 | $5.70 | $5.61 | 90,701,870 |
| 2020-08-25 | $5.27 | $5.58 | $5.26 | $5.49 | $5.40 | 50,976,790 |
| 2020-08-24 | $5.38 | $5.38 | $5.13 | $5.29 | $5.21 | 31,888,660 |
| 2020-08-21 | $5.19 | $5.41 | $5.18 | $5.37 | $5.29 | 31,688,790 |
| 2020-08-20 | $5.12 | $5.19 | $5.10 | $5.17 | $5.09 | 9,892,890 |
| 2020-08-19 | $5.25 | $5.27 | $5.13 | $5.14 | $5.06 | 15,676,720 |
| 2020-08-18 | $5.30 | $5.38 | $5.25 | $5.26 | $5.18 | 25,017,950 |
| 2020-08-17 | $5.23 | $5.27 | $5.18 | $5.26 | $5.18 | 15,419,510 |
| 2020-08-14 | $5.19 | $5.22 | $5.15 | $5.22 | $5.14 | 10,988,950 |
| 2020-08-13 | $5.19 | $5.22 | $5.13 | $5.20 | $5.12 | 16,479,470 |
| 2020-08-12 | $5.00 | $5.18 | $4.94 | $5.17 | $5.09 | 23,693,080 |
| 2020-08-11 | $5.11 | $5.13 | $5.00 | $5.01 | $4.93 | 11,516,400 |
| 2020-08-10 | $5.08 | $5.14 | $5.06 | $5.11 | $5.03 | 9,824,360 |
| 2020-08-07 | $5.19 | $5.19 | $5.00 | $5.06 | $4.98 | 18,612,670 |
| 2020-08-06 | $5.24 | $5.24 | $5.11 | $5.17 | $5.09 | 14,529,530 |
| 2020-08-05 | $5.17 | $5.27 | $5.12 | $5.24 | $5.16 | 21,070,500 |
| 2020-08-04 | $5.19 | $5.20 | $5.11 | $5.14 | $5.06 | 14,356,950 |
| 2020-08-03 | $5.08 | $5.20 | $5.08 | $5.19 | $5.11 | 16,759,180 |
| 2020-07-31 | $5.05 | $5.10 | $4.98 | $5.04 | $4.96 | 14,531,210 |
| 2020-07-30 | $5.08 | $5.12 | $5.03 | $5.06 | $4.98 | 10,539,940 |
| 2020-07-29 | $5.00 | $5.11 | $4.97 | $5.11 | $5.03 | 15,275,330 |
| 2020-07-28 | $4.97 | $5.05 | $4.96 | $5.00 | $4.92 | 8,552,770 |
| 2020-07-27 | $4.97 | $4.99 | $4.90 | $4.95 | $4.87 | 10,131,480 |
| 2020-07-24 | $5.14 | $5.23 | $4.91 | $4.94 | $4.86 | 25,754,140 |
| 2020-07-23 | $5.21 | $5.23 | $5.05 | $5.15 | $5.07 | 18,468,950 |
| 2020-07-22 | $5.24 | $5.29 | $5.19 | $5.25 | $5.17 | 13,435,160 |
| 2020-07-21 | $5.24 | $5.29 | $5.19 | $5.23 | $5.15 | 16,228,230 |
| 2020-07-20 | $5.10 | $5.25 | $5.08 | $5.24 | $5.16 | 16,038,090 |
| 2020-07-17 | $5.07 | $5.15 | $5.02 | $5.07 | $4.99 | 19,869,170 |
| 2020-07-16 | $5.32 | $5.35 | $5.10 | $5.11 | $5.03 | 24,046,660 |
| 2020-07-15 | $5.38 | $5.45 | $5.25 | $5.30 | $5.22 | 31,450,240 |
| 2020-07-14 | $5.57 | $5.58 | $5.28 | $5.39 | $5.31 | 26,158,400 |
| 2020-07-13 | $5.34 | $5.52 | $5.33 | $5.52 | $5.43 | 26,255,980 |
| 2020-07-10 | $5.41 | $5.46 | $5.27 | $5.30 | $5.22 | 23,671,990 |
| 2020-07-09 | $5.36 | $5.46 | $5.32 | $5.43 | $5.34 | 34,269,470 |
| 2020-07-08 | $5.24 | $5.42 | $5.21 | $5.37 | $5.29 | 31,856,240 |
| 2020-07-07 | $5.33 | $5.35 | $5.21 | $5.26 | $5.18 | 33,725,350 |
| 2020-07-06 | $5.14 | $5.29 | $5.11 | $5.29 | $5.21 | 34,652,370 |
| 2020-07-03 | $5.01 | $5.10 | $4.99 | $5.10 | $5.02 | 21,156,820 |
| 2020-07-02 | $4.92 | $5.01 | $4.90 | $5.00 | $4.92 | 11,787,200 |
| 2020-07-01 | $4.93 | $4.95 | $4.89 | $4.93 | $4.85 | 8,170,030 |
| 2020-06-30 | $4.85 | $4.95 | $4.85 | $4.92 | $4.84 | 10,838,490 |
| 2020-06-29 | $4.86 | $4.90 | $4.80 | $4.82 | $4.74 | 10,479,070 |
| 2020-06-26 | $4.86 | $4.86 | $4.86 | $4.86 | $4.78 | 0 |
| 2020-06-25 | $4.86 | $4.86 | $4.86 | $4.86 | $4.78 | 0 |
| 2020-06-24 | $4.87 | $4.90 | $4.84 | $4.86 | $4.78 | 10,065,380 |
| 2020-06-23 | $5.01 | $5.02 | $4.85 | $4.87 | $4.79 | 21,563,550 |
| 2020-06-22 | $5.01 | $5.06 | $4.99 | $5.01 | $4.93 | 12,185,730 |
| 2020-06-19 | $5.02 | $5.03 | $4.98 | $5.01 | $4.93 | 9,043,710 |
| 2020-06-18 | $4.97 | $5.02 | $4.97 | $4.99 | $4.91 | 7,191,950 |
| 2020-06-17 | $5.00 | $5.01 | $4.92 | $5.00 | $4.92 | 10,921,370 |
| 2020-06-16 | $4.90 | $4.97 | $4.90 | $4.96 | $4.88 | 8,195,700 |
| 2020-06-15 | $4.88 | $4.96 | $4.85 | $4.87 | $4.79 | 11,093,460 |
| 2020-06-12 | $4.84 | $4.93 | $4.80 | $4.86 | $4.78 | 10,902,120 |
| 2020-06-11 | $4.87 | $5.01 | $4.87 | $4.93 | $4.85 | 10,165,530 |
| 2020-06-10 | $4.95 | $4.96 | $4.88 | $4.89 | $4.81 | 9,170,930 |
| 2020-06-09 | $4.95 | $5.00 | $4.94 | $4.96 | $4.88 | 8,990,750 |
| 2020-06-08 | $5.04 | $5.05 | $4.95 | $4.95 | $4.87 | 12,897,950 |
| 2020-06-05 | $5.00 | $5.04 | $4.94 | $5.02 | $4.94 | 12,029,940 |
| 2020-06-04 | $5.04 | $5.05 | $4.92 | $5.00 | $4.92 | 12,956,950 |
| 2020-06-03 | $5.11 | $5.14 | $5.01 | $5.02 | $4.94 | 16,837,550 |
| 2020-06-02 | $5.14 | $5.14 | $5.06 | $5.11 | $5.03 | 16,000,360 |
| 2020-06-01 | $5.02 | $5.11 | $4.99 | $5.11 | $5.03 | 20,109,440 |
| 2020-05-29 | $4.97 | $5.06 | $4.93 | $5.00 | $4.92 | 17,133,540 |
| 2020-05-28 | $4.90 | $5.06 | $4.87 | $4.98 | $4.90 | 18,452,280 |
| 2020-05-27 | $5.01 | $5.01 | $4.90 | $4.92 | $4.84 | 13,875,010 |
| 2020-05-26 | $4.96 | $5.03 | $4.93 | $5.02 | $4.94 | 17,013,080 |
| 2020-05-25 | $4.90 | $4.99 | $4.82 | $4.96 | $4.88 | 17,561,800 |
| 2020-05-22 | $5.00 | $5.05 | $4.90 | $4.90 | $4.82 | 20,209,180 |
| 2020-05-21 | $5.15 | $5.25 | $5.01 | $5.03 | $4.90 | 28,483,960 |
| 2020-05-20 | $5.37 | $5.40 | $5.15 | $5.16 | $5.03 | 39,616,010 |
| 2020-05-19 | $5.52 | $5.57 | $5.35 | $5.39 | $5.25 | 32,090,060 |
| 2020-05-18 | $5.66 | $5.75 | $5.40 | $5.41 | $5.27 | 48,455,590 |
| 2020-05-15 | $5.41 | $5.86 | $5.41 | $5.58 | $5.44 | 60,251,830 |
| 2020-05-14 | $5.53 | $5.63 | $5.40 | $5.42 | $5.28 | 46,141,660 |
| 2020-05-13 | $5.48 | $5.62 | $5.40 | $5.49 | $5.35 | 62,041,340 |
| 2020-05-12 | $5.32 | $5.83 | $5.31 | $5.62 | $5.48 | 96,192,130 |
| 2020-05-11 | $5.59 | $5.67 | $5.27 | $5.30 | $5.16 | 71,086,700 |
| 2020-05-08 | $5.48 | $5.48 | $5.39 | $5.48 | $5.34 | 27,743,670 |
| 2020-05-07 | $5.04 | $5.07 | $4.97 | $4.98 | $4.85 | 9,026,030 |
| 2020-05-06 | $4.87 | $5.05 | $4.87 | $5.04 | $4.91 | 11,827,270 |
| 2020-05-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 0 |
| 2020-05-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 0 |
| 2020-05-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 0 |
| 2020-04-30 | $4.82 | $4.97 | $4.82 | $4.92 | $4.79 | 11,581,000 |
| 2020-04-29 | $4.81 | $4.89 | $4.76 | $4.79 | $4.67 | 8,907,900 |
| 2020-04-28 | $4.98 | $5.01 | $4.66 | $4.83 | $4.71 | 16,872,860 |
| 2020-04-27 | $5.12 | $5.14 | $4.96 | $4.96 | $4.83 | 14,604,910 |
| 2020-04-24 | $5.22 | $5.25 | $5.08 | $5.12 | $4.99 | 13,666,210 |
| 2020-04-23 | $5.33 | $5.35 | $5.20 | $5.22 | $5.09 | 12,348,490 |
| 2020-04-22 | $5.26 | $5.36 | $5.21 | $5.35 | $5.21 | 16,532,580 |
| 2020-04-21 | $5.27 | $5.36 | $5.26 | $5.33 | $5.19 | 24,390,370 |
| 2020-04-20 | $5.19 | $5.28 | $5.12 | $5.26 | $5.12 | 17,875,470 |
| 2020-04-17 | $5.20 | $5.28 | $5.13 | $5.16 | $5.03 | 18,451,650 |
| 2020-04-16 | $5.13 | $5.25 | $5.01 | $5.18 | $5.05 | 27,179,240 |
| 2020-04-15 | $5.06 | $5.38 | $5.04 | $5.29 | $5.15 | 41,087,740 |
| 2020-04-14 | $5.01 | $5.07 | $4.98 | $5.06 | $4.93 | 15,071,210 |
| 2020-04-13 | $4.83 | $5.08 | $4.78 | $5.03 | $4.90 | 29,016,840 |
| 2020-04-10 | $5.01 | $5.02 | $4.82 | $4.83 | $4.71 | 22,785,920 |
| 2020-04-09 | $5.03 | $5.11 | $5.02 | $5.05 | $4.92 | 13,360,080 |
| 2020-04-08 | $4.96 | $5.03 | $4.94 | $5.00 | $4.87 | 15,167,810 |
| 2020-04-07 | $4.92 | $4.99 | $4.89 | $4.97 | $4.84 | 13,588,800 |
| 2020-04-06 | $4.83 | $4.83 | $4.83 | $4.83 | $4.71 | 0 |
| 2020-04-03 | $4.94 | $4.95 | $4.80 | $4.83 | $4.71 | 10,180,350 |
| 2020-04-02 | $4.79 | $4.94 | $4.79 | $4.93 | $4.80 | 11,373,130 |
| 2020-04-01 | $4.79 | $4.92 | $4.77 | $4.83 | $4.71 | 10,412,860 |
| 2020-03-31 | $4.90 | $4.91 | $4.78 | $4.81 | $4.69 | 10,025,950 |
| 2020-03-30 | $4.80 | $4.87 | $4.66 | $4.85 | $4.73 | 15,008,270 |
| 2020-03-27 | $4.95 | $4.98 | $4.85 | $4.86 | $4.74 | 11,187,650 |
| 2020-03-26 | $4.94 | $5.02 | $4.88 | $4.91 | $4.78 | 15,776,370 |
| 2020-03-25 | $4.98 | $5.01 | $4.91 | $4.97 | $4.84 | 18,831,930 |
| 2020-03-24 | $4.82 | $4.90 | $4.72 | $4.88 | $4.75 | 16,315,300 |
| 2020-03-23 | $4.77 | $4.86 | $4.68 | $4.74 | $4.62 | 16,547,550 |
| 2020-03-20 | $4.91 | $4.94 | $4.80 | $4.90 | $4.77 | 13,155,840 |
| 2020-03-19 | $4.77 | $4.88 | $4.70 | $4.85 | $4.73 | 18,035,090 |
| 2020-03-18 | $4.97 | $5.04 | $4.76 | $4.77 | $4.65 | 20,116,180 |
| 2020-03-17 | $4.94 | $4.99 | $4.74 | $4.89 | $4.76 | 19,961,500 |
| 2020-03-16 | $5.24 | $5.25 | $4.87 | $4.87 | $4.74 | 27,520,950 |
| 2020-03-13 | $4.99 | $5.27 | $4.90 | $5.19 | $5.06 | 33,090,600 |
| 2020-03-12 | $5.19 | $5.29 | $5.16 | $5.21 | $5.08 | 20,584,490 |
| 2020-03-11 | $5.44 | $5.54 | $5.26 | $5.29 | $5.15 | 29,090,020 |
| 2020-03-10 | $5.14 | $5.44 | $5.12 | $5.44 | $5.30 | 35,680,250 |
| 2020-03-09 | $5.47 | $5.49 | $5.20 | $5.22 | $5.09 | 38,474,800 |
| 2020-03-06 | $5.39 | $5.58 | $5.37 | $5.53 | $5.39 | 34,733,320 |
| 2020-03-05 | $5.40 | $5.58 | $5.39 | $5.47 | $5.33 | 43,594,010 |
| 2020-03-04 | $5.37 | $5.41 | $5.20 | $5.31 | $5.17 | 31,575,380 |
| 2020-03-03 | $5.59 | $5.60 | $5.29 | $5.34 | $5.20 | 53,398,130 |
| 2020-03-02 | $5.05 | $5.42 | $5.01 | $5.42 | $5.28 | 53,774,430 |
| 2020-02-28 | $5.23 | $5.30 | $4.91 | $4.93 | $4.80 | 41,938,180 |
| 2020-02-27 | $5.46 | $5.53 | $5.31 | $5.43 | $5.29 | 30,273,140 |
| 2020-02-26 | $5.49 | $5.62 | $5.36 | $5.40 | $5.26 | 41,292,070 |
| 2020-02-25 | $5.50 | $5.65 | $5.25 | $5.60 | $5.46 | 56,569,340 |
| 2020-02-24 | $5.50 | $5.84 | $5.36 | $5.69 | $5.54 | 55,870,260 |
| 2020-02-21 | $5.46 | $5.73 | $5.43 | $5.56 | $5.42 | 60,182,530 |
| 2020-02-20 | $5.25 | $5.58 | $5.25 | $5.50 | $5.36 | 52,115,580 |
| 2020-02-19 | $5.39 | $5.48 | $5.27 | $5.31 | $5.17 | 45,720,760 |
| 2020-02-18 | $5.24 | $5.42 | $5.23 | $5.35 | $5.21 | 47,101,670 |
| 2020-02-17 | $5.11 | $5.22 | $5.08 | $5.20 | $5.07 | 38,061,010 |
| 2020-02-14 | $5.08 | $5.19 | $5.02 | $5.06 | $4.93 | 35,791,690 |
| 2020-02-13 | $4.97 | $5.13 | $4.94 | $5.06 | $4.93 | 36,724,900 |
| 2020-02-12 | $4.86 | $5.04 | $4.81 | $5.01 | $4.88 | 39,745,660 |
| 2020-02-11 | $4.95 | $5.00 | $4.86 | $4.89 | $4.76 | 27,125,300 |
| 2020-02-10 | $4.77 | $5.03 | $4.75 | $4.96 | $4.83 | 31,403,650 |
| 2020-02-07 | $4.78 | $4.84 | $4.68 | $4.83 | $4.71 | 31,685,560 |
| 2020-02-06 | $4.69 | $4.84 | $4.65 | $4.77 | $4.65 | 34,263,870 |
| 2020-02-05 | $4.58 | $4.79 | $4.54 | $4.71 | $4.59 | 33,793,230 |
| 2020-02-04 | $4.30 | $4.62 | $4.30 | $4.53 | $4.41 | 35,994,270 |
| 2020-02-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.56 | 6,427,300 |
| 2020-01-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.07 | 0 |
| 2020-01-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.07 | 0 |
| 2020-01-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.07 | 0 |
| 2020-01-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.07 | 0 |
| 2020-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.07 | 0 |
| 2020-01-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.07 | 0 |
| 2020-01-23 | $5.31 | $5.42 | $5.15 | $5.20 | $5.07 | 31,901,410 |
| 2020-01-22 | $5.23 | $5.40 | $5.15 | $5.38 | $5.24 | 36,077,760 |
| 2020-01-21 | $5.35 | $5.41 | $5.22 | $5.26 | $5.12 | 29,767,640 |
| 2020-01-20 | $5.22 | $5.45 | $5.22 | $5.42 | $5.28 | 56,235,180 |
| 2020-01-17 | $5.21 | $5.36 | $5.17 | $5.26 | $5.12 | 39,099,040 |
| 2020-01-16 | $5.43 | $5.43 | $5.16 | $5.21 | $5.08 | 57,731,760 |
| 2020-01-15 | $5.32 | $5.44 | $5.25 | $5.42 | $5.28 | 68,732,070 |
| 2020-01-14 | $5.78 | $5.78 | $5.37 | $5.38 | $5.24 | 163,357,380 |
| 2020-01-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.12 | 11,775,650 |
| 2020-01-10 | $4.78 | $4.82 | $4.69 | $4.77 | $4.65 | 15,819,570 |
| 2020-01-09 | $4.75 | $4.79 | $4.71 | $4.77 | $4.65 | 14,188,640 |
| 2020-01-08 | $4.82 | $4.85 | $4.66 | $4.70 | $4.58 | 25,010,500 |
| 2020-01-07 | $4.90 | $4.90 | $4.78 | $4.85 | $4.73 | 22,943,240 |
| 2020-01-06 | $4.72 | $4.86 | $4.65 | $4.86 | $4.74 | 32,901,080 |
| 2020-01-03 | $4.74 | $4.82 | $4.70 | $4.75 | $4.63 | 20,438,460 |
| 2020-01-02 | $4.64 | $4.74 | $4.64 | $4.71 | $4.59 | 16,598,590 |
| 2020-01-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.51 | 0 |
| 2019-12-31 | $4.70 | $4.70 | $4.59 | $4.63 | $4.51 | 12,547,780 |
| 2019-12-30 | $4.66 | $4.70 | $4.55 | $4.69 | $4.57 | 12,701,050 |
| 2019-12-27 | $4.77 | $4.85 | $4.65 | $4.67 | $4.55 | 24,169,170 |
| 2019-12-26 | $4.78 | $4.83 | $4.71 | $4.79 | $4.67 | 24,106,500 |
| 2019-12-25 | $4.66 | $4.83 | $4.61 | $4.80 | $4.68 | 44,171,450 |
| 2019-12-24 | $4.56 | $4.74 | $4.50 | $4.67 | $4.55 | 22,653,760 |
| 2019-12-23 | $4.57 | $4.71 | $4.54 | $4.58 | $4.46 | 21,387,140 |
| 2019-12-20 | $4.71 | $4.72 | $4.55 | $4.56 | $4.44 | 20,822,620 |
| 2019-12-19 | $4.55 | $4.78 | $4.55 | $4.73 | $4.61 | 32,510,000 |
| 2019-12-18 | $4.56 | $4.67 | $4.54 | $4.57 | $4.45 | 15,683,920 |
| 2019-12-17 | $4.54 | $4.58 | $4.51 | $4.57 | $4.45 | 13,760,400 |
| 2019-12-16 | $4.44 | $4.57 | $4.43 | $4.53 | $4.41 | 14,135,370 |
| 2019-12-13 | $4.42 | $4.44 | $4.39 | $4.43 | $4.32 | 7,504,720 |
| 2019-12-12 | $4.35 | $4.46 | $4.34 | $4.41 | $4.30 | 10,497,230 |
| 2019-12-11 | $4.40 | $4.41 | $4.34 | $4.35 | $4.24 | 6,778,950 |
| 2019-12-10 | $4.41 | $4.43 | $4.36 | $4.40 | $4.29 | 8,521,850 |
| 2019-12-09 | $4.44 | $4.49 | $4.39 | $4.40 | $4.29 | 8,941,320 |
| 2019-12-06 | $4.39 | $4.42 | $4.36 | $4.41 | $4.30 | 6,697,420 |
| 2019-12-05 | $4.39 | $4.40 | $4.36 | $4.39 | $4.28 | 6,891,170 |
| 2019-12-04 | $4.35 | $4.41 | $4.33 | $4.37 | $4.26 | 7,876,940 |
| 2019-12-03 | $4.33 | $4.40 | $4.31 | $4.39 | $4.28 | 9,659,300 |
| 2019-12-02 | $4.31 | $4.36 | $4.29 | $4.32 | $4.21 | 8,116,140 |
| 2019-11-29 | $4.26 | $4.31 | $4.24 | $4.29 | $4.18 | 6,181,940 |
| 2019-11-28 | $4.22 | $4.27 | $4.22 | $4.26 | $4.15 | 5,831,150 |
| 2019-11-27 | $4.18 | $4.28 | $4.16 | $4.24 | $4.13 | 6,648,900 |
| 2019-11-26 | $4.23 | $4.23 | $4.18 | $4.18 | $4.07 | 4,207,300 |
| 2019-11-25 | $4.22 | $4.24 | $4.16 | $4.21 | $4.10 | 4,905,490 |
| 2019-11-22 | $4.26 | $4.31 | $4.20 | $4.22 | $4.11 | 7,289,410 |
| 2019-11-21 | $4.31 | $4.33 | $4.24 | $4.25 | $4.14 | 7,924,420 |
| 2019-11-20 | $4.31 | $4.41 | $4.26 | $4.35 | $4.24 | 11,999,930 |
| 2019-11-19 | $4.23 | $4.34 | $4.21 | $4.32 | $4.21 | 8,726,280 |
| 2019-11-18 | $4.20 | $4.23 | $4.15 | $4.22 | $4.11 | 5,508,150 |
| 2019-11-15 | $4.22 | $4.28 | $4.19 | $4.20 | $4.09 | 7,702,890 |
| 2019-11-14 | $4.21 | $4.25 | $4.19 | $4.22 | $4.11 | 6,004,880 |
| 2019-11-13 | $4.23 | $4.24 | $4.16 | $4.19 | $4.08 | 4,753,200 |
| 2019-11-12 | $4.23 | $4.27 | $4.19 | $4.23 | $4.12 | 7,174,600 |
| 2019-11-11 | $4.42 | $4.42 | $4.21 | $4.23 | $4.12 | 10,407,500 |
| 2019-11-08 | $4.46 | $4.49 | $4.42 | $4.42 | $4.31 | 5,735,820 |
| 2019-11-07 | $4.43 | $4.46 | $4.40 | $4.45 | $4.34 | 5,962,700 |
| 2019-11-06 | $4.45 | $4.47 | $4.42 | $4.43 | $4.32 | 5,699,500 |
| 2019-11-05 | $4.45 | $4.47 | $4.40 | $4.45 | $4.34 | 6,678,910 |
| 2019-11-04 | $4.52 | $4.56 | $4.45 | $4.45 | $4.34 | 8,350,490 |
| 2019-11-01 | $4.41 | $4.52 | $4.39 | $4.50 | $4.38 | 7,551,670 |
| 2019-10-31 | $4.53 | $4.53 | $4.40 | $4.41 | $4.30 | 10,127,380 |
| 2019-10-30 | $4.59 | $4.59 | $4.46 | $4.51 | $4.39 | 11,634,900 |
| 2019-10-29 | $4.74 | $4.74 | $4.58 | $4.59 | $4.47 | 16,308,300 |
| 2019-10-28 | $4.61 | $4.73 | $4.60 | $4.73 | $4.61 | 18,483,100 |
| 2019-10-25 | $4.56 | $4.58 | $4.48 | $4.58 | $4.46 | 8,804,680 |
| 2019-10-24 | $4.60 | $4.62 | $4.53 | $4.56 | $4.44 | 7,505,300 |
| 2019-10-23 | $4.59 | $4.65 | $4.56 | $4.60 | $4.48 | 14,068,550 |
| 2019-10-22 | $4.53 | $4.60 | $4.48 | $4.59 | $4.47 | 11,664,800 |
| 2019-10-21 | $4.42 | $4.52 | $4.40 | $4.51 | $4.39 | 8,354,910 |
| 2019-10-18 | $4.60 | $4.62 | $4.43 | $4.44 | $4.33 | 11,968,100 |
| 2019-10-17 | $4.59 | $4.60 | $4.54 | $4.60 | $4.48 | 8,552,590 |
| 2019-10-16 | $4.58 | $4.62 | $4.55 | $4.58 | $4.46 | 9,591,270 |
| 2019-10-15 | $4.60 | $4.60 | $4.50 | $4.57 | $4.45 | 11,341,900 |
| 2019-10-14 | $4.53 | $4.65 | $4.53 | $4.62 | $4.50 | 15,392,800 |
| 2019-10-11 | $4.50 | $4.54 | $4.46 | $4.51 | $4.39 | 8,945,850 |
| 2019-10-10 | $4.45 | $4.52 | $4.42 | $4.50 | $4.38 | 9,877,200 |
| 2019-10-09 | $4.34 | $4.44 | $4.34 | $4.44 | $4.33 | 8,272,050 |
| 2019-10-08 | $4.40 | $4.47 | $4.38 | $4.42 | $4.31 | 8,016,560 |
| 2019-10-07 | $4.41 | $4.41 | $4.41 | $4.41 | $4.30 | 0 |
| 2019-10-04 | $4.41 | $4.41 | $4.41 | $4.41 | $4.30 | 0 |
| 2019-10-03 | $4.41 | $4.41 | $4.41 | $4.41 | $4.30 | 0 |
| 2019-10-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.30 | 0 |
| 2019-10-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.30 | 0 |
| 2019-09-30 | $4.47 | $4.50 | $4.41 | $4.41 | $4.30 | 8,685,000 |
| 2019-09-27 | $4.50 | $4.57 | $4.46 | $4.48 | $4.36 | 10,447,590 |
| 2019-09-26 | $4.62 | $4.67 | $4.45 | $4.46 | $4.35 | 18,237,120 |
| 2019-09-25 | $4.78 | $4.80 | $4.59 | $4.63 | $4.51 | 27,533,340 |
| 2019-09-24 | $4.78 | $4.95 | $4.75 | $4.85 | $4.73 | 27,472,130 |
| 2019-09-23 | $4.83 | $4.83 | $4.72 | $4.78 | $4.66 | 19,262,890 |
| 2019-09-20 | $4.90 | $4.92 | $4.83 | $4.85 | $4.73 | 22,420,210 |
| 2019-09-19 | $4.82 | $4.91 | $4.72 | $4.89 | $4.76 | 24,586,030 |
| 2019-09-18 | $4.78 | $4.93 | $4.74 | $4.82 | $4.70 | 27,240,950 |
| 2019-09-17 | $4.94 | $4.95 | $4.72 | $4.74 | $4.62 | 30,546,290 |
| 2019-09-16 | $4.90 | $5.04 | $4.85 | $4.98 | $4.85 | 40,104,080 |
| 2019-09-13 | $4.89 | $4.89 | $4.89 | $4.89 | $4.76 | 0 |
| 2019-09-12 | $4.96 | $4.98 | $4.88 | $4.89 | $4.76 | 27,734,440 |
| 2019-09-11 | $4.98 | $5.03 | $4.86 | $4.96 | $4.83 | 39,605,770 |
| 2019-09-10 | $4.97 | $5.05 | $4.84 | $4.96 | $4.83 | 41,848,630 |
| 2019-09-09 | $4.85 | $4.99 | $4.78 | $4.98 | $4.85 | 46,564,090 |
| 2019-09-06 | $4.80 | $4.85 | $4.72 | $4.80 | $4.68 | 33,419,140 |
| 2019-09-05 | $4.71 | $4.83 | $4.68 | $4.74 | $4.62 | 41,783,460 |
| 2019-09-04 | $4.62 | $4.79 | $4.60 | $4.69 | $4.57 | 31,760,620 |
| 2019-09-03 | $4.60 | $4.65 | $4.55 | $4.65 | $4.53 | 22,422,640 |
| 2019-09-02 | $4.50 | $4.65 | $4.47 | $4.61 | $4.49 | 23,526,810 |
| 2019-08-30 | $4.60 | $4.65 | $4.41 | $4.52 | $4.40 | 23,709,160 |
| 2019-08-29 | $4.61 | $4.69 | $4.57 | $4.59 | $4.47 | 20,637,500 |
| 2019-08-28 | $4.55 | $4.90 | $4.47 | $4.63 | $4.51 | 39,711,490 |
| 2019-08-27 | $4.45 | $4.62 | $4.45 | $4.58 | $4.46 | 30,271,080 |
| 2019-08-26 | $4.45 | $4.55 | $4.42 | $4.48 | $4.36 | 24,815,280 |
| 2019-08-23 | $4.37 | $4.55 | $4.33 | $4.53 | $4.41 | 40,404,480 |
| 2019-08-22 | $4.38 | $4.39 | $4.31 | $4.36 | $4.25 | 13,409,900 |
| 2019-08-21 | $4.40 | $4.40 | $4.33 | $4.35 | $4.24 | 12,992,660 |
| 2019-08-20 | $4.43 | $4.51 | $4.37 | $4.39 | $4.28 | 24,424,550 |
| 2019-08-19 | $4.33 | $4.50 | $4.28 | $4.45 | $4.34 | 26,341,510 |
| 2019-08-16 | $4.26 | $4.37 | $4.23 | $4.28 | $4.17 | 20,398,670 |
| 2019-08-15 | $4.10 | $4.24 | $4.03 | $4.22 | $4.11 | 14,574,840 |
| 2019-08-14 | $4.33 | $4.35 | $4.25 | $4.26 | $4.15 | 13,426,630 |
| 2019-08-13 | $4.33 | $4.33 | $4.24 | $4.28 | $4.17 | 11,068,300 |
| 2019-08-12 | $4.30 | $4.36 | $4.20 | $4.36 | $4.25 | 16,467,810 |
| 2019-08-09 | $4.36 | $4.42 | $4.27 | $4.29 | $4.18 | 13,144,900 |
| 2019-08-08 | $4.32 | $4.39 | $4.27 | $4.31 | $4.20 | 12,541,700 |
| 2019-08-07 | $4.33 | $4.49 | $4.26 | $4.37 | $4.26 | 21,485,440 |
| 2019-08-06 | $4.40 | $4.44 | $4.11 | $4.28 | $4.17 | 30,156,770 |
| 2019-08-05 | $4.65 | $4.69 | $4.54 | $4.55 | $4.43 | 25,859,470 |
| 2019-08-02 | $4.61 | $4.76 | $4.59 | $4.70 | $4.58 | 38,442,310 |
| 2019-08-01 | $4.59 | $4.60 | $4.52 | $4.54 | $4.42 | 10,716,180 |
| 2019-07-31 | $4.62 | $4.65 | $4.54 | $4.57 | $4.45 | 12,613,420 |
| 2019-07-30 | $4.68 | $4.72 | $4.62 | $4.63 | $4.51 | 14,190,540 |
| 2019-07-29 | $4.73 | $4.78 | $4.62 | $4.66 | $4.54 | 16,195,750 |
| 2019-07-26 | $4.73 | $4.79 | $4.71 | $4.75 | $4.63 | 13,072,200 |
| 2019-07-25 | $4.69 | $4.77 | $4.65 | $4.76 | $4.64 | 19,149,430 |
| 2019-07-24 | $4.63 | $4.75 | $4.60 | $4.68 | $4.56 | 18,761,110 |
| 2019-07-23 | $4.51 | $4.64 | $4.51 | $4.58 | $4.46 | 12,585,980 |
| 2019-07-22 | $4.81 | $4.85 | $4.48 | $4.51 | $4.39 | 27,310,060 |
| 2019-07-19 | $4.90 | $4.95 | $4.80 | $4.81 | $4.69 | 26,825,830 |
| 2019-07-18 | $4.87 | $5.13 | $4.84 | $4.94 | $4.81 | 38,135,980 |
| 2019-07-17 | $4.83 | $4.95 | $4.79 | $4.90 | $4.77 | 24,939,150 |
| 2019-07-16 | $4.83 | $4.89 | $4.82 | $4.85 | $4.73 | 20,334,560 |
| 2019-07-15 | $4.72 | $4.86 | $4.69 | $4.82 | $4.70 | 21,637,880 |
| 2019-07-12 | $4.74 | $4.74 | $4.65 | $4.67 | $4.55 | 15,595,850 |
| 2019-07-11 | $4.81 | $4.85 | $4.70 | $4.71 | $4.59 | 20,932,640 |
| 2019-07-10 | $4.83 | $4.89 | $4.73 | $4.77 | $4.65 | 21,743,400 |
| 2019-07-09 | $4.76 | $4.93 | $4.72 | $4.83 | $4.71 | 22,527,500 |
| 2019-07-08 | $5.13 | $5.15 | $4.77 | $4.78 | $4.66 | 44,908,900 |
| 2019-07-05 | $5.09 | $5.18 | $5.05 | $5.17 | $5.04 | 32,017,700 |
| 2019-07-04 | $5.24 | $5.26 | $5.02 | $5.04 | $4.91 | 37,874,930 |
| 2019-07-03 | $5.21 | $5.29 | $5.11 | $5.22 | $5.09 | 40,023,030 |
| 2019-07-02 | $5.41 | $5.45 | $5.25 | $5.29 | $5.15 | 67,591,610 |
| 2019-07-01 | $5.23 | $5.64 | $5.14 | $5.50 | $5.36 | 132,407,110 |
| 2019-06-28 | $5.10 | $5.70 | $4.98 | $5.38 | $5.24 | 159,550,640 |
| 2019-06-27 | $4.74 | $5.18 | $4.74 | $5.18 | $5.05 | 80,665,030 |
| 2019-06-26 | $4.71 | $4.80 | $4.69 | $4.71 | $4.59 | 20,629,100 |
| 2019-06-25 | $4.94 | $4.95 | $4.68 | $4.75 | $4.63 | 42,189,370 |
| 2019-06-24 | $4.97 | $5.03 | $4.91 | $4.95 | $4.82 | 39,216,380 |
| 2019-06-21 | $5.00 | $5.13 | $4.99 | $5.05 | $4.92 | 52,527,100 |
| 2019-06-20 | $4.96 | $5.04 | $4.85 | $4.94 | $4.81 | 41,761,400 |
| 2019-06-19 | $4.92 | $5.10 | $4.87 | $4.97 | $4.84 | 61,822,110 |
| 2019-06-18 | $4.90 | $4.96 | $4.70 | $4.79 | $4.67 | 34,161,730 |
| 2019-06-17 | $4.82 | $5.02 | $4.82 | $4.92 | $4.79 | 28,926,520 |
| 2019-06-14 | $5.22 | $5.27 | $4.86 | $4.87 | $4.74 | 63,060,030 |
| 2019-06-13 | $5.08 | $5.35 | $4.97 | $5.25 | $5.12 | 73,620,620 |
| 2019-06-12 | $5.29 | $5.58 | $5.14 | $5.17 | $5.04 | 115,963,420 |
| 2019-06-11 | $5.00 | $5.45 | $4.96 | $5.32 | $5.18 | 102,140,730 |
| 2019-06-10 | $4.98 | $5.20 | $4.76 | $5.12 | $4.99 | 77,399,180 |
| 2019-06-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 0 |
| 2019-06-06 | $4.82 | $5.08 | $4.72 | $4.96 | $4.83 | 78,221,570 |
| 2019-06-05 | $5.00 | $5.06 | $4.65 | $4.93 | $4.80 | 76,942,190 |
| 2019-06-04 | $5.28 | $5.30 | $4.87 | $4.88 | $4.75 | 94,071,900 |
| 2019-06-03 | $5.31 | $5.63 | $5.25 | $5.41 | $5.27 | 91,718,170 |
| 2019-05-31 | $5.19 | $5.48 | $5.19 | $5.24 | $5.11 | 91,038,870 |
| 2019-05-30 | $5.70 | $5.78 | $5.40 | $5.41 | $5.27 | 155,110,490 |
| 2019-05-29 | $5.80 | $6.18 | $5.74 | $6.00 | $5.85 | 182,614,490 |
| 2019-05-28 | $5.53 | $5.88 | $5.37 | $5.68 | $5.53 | 158,091,320 |
| 2019-05-27 | $5.15 | $5.68 | $5.15 | $5.46 | $5.32 | 135,904,270 |
| 2019-05-24 | $5.45 | $5.95 | $5.45 | $5.45 | $5.31 | 147,792,840 |
| 2019-05-23 | $6.26 | $6.50 | $6.01 | $6.06 | $5.90 | 258,137,620 |
| 2019-05-22 | $6.46 | $6.46 | $5.31 | $6.00 | $5.85 | 80,889,340 |
| 2019-05-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.72 | 18,270,830 |
| 2019-05-20 | $5.21 | $5.34 | $5.08 | $5.34 | $5.20 | 141,331,800 |
| 2019-05-17 | $4.75 | $4.85 | $4.75 | $4.85 | $4.73 | 72,102,650 |
| 2019-05-16 | $4.26 | $4.49 | $4.25 | $4.41 | $4.30 | 16,102,500 |
| 2019-05-15 | $4.25 | $4.30 | $4.21 | $4.29 | $4.18 | 7,310,750 |
| 2019-05-14 | $4.20 | $4.32 | $4.18 | $4.23 | $4.12 | 8,526,400 |
| 2019-05-13 | $4.18 | $4.30 | $4.15 | $4.28 | $4.17 | 10,356,560 |
| 2019-05-10 | $4.10 | $4.25 | $4.00 | $4.23 | $4.12 | 12,702,990 |
| 2019-05-09 | $4.13 | $4.26 | $4.08 | $4.08 | $3.98 | 10,211,720 |
| 2019-05-08 | $3.97 | $4.17 | $3.92 | $4.07 | $3.97 | 7,801,230 |
| 2019-05-07 | $3.99 | $4.06 | $3.95 | $4.02 | $3.92 | 5,629,120 |
| 2019-05-06 | $4.25 | $4.29 | $3.94 | $3.96 | $3.86 | 12,891,400 |
| 2019-05-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.25 | 0 |
| 2019-05-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.25 | 0 |
| 2019-05-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.25 | 0 |
| 2019-04-30 | $4.38 | $4.38 | $4.25 | $4.36 | $4.25 | 6,801,150 |
| 2019-04-29 | $4.32 | $4.46 | $4.22 | $4.34 | $4.21 | 14,049,610 |
| 2019-04-26 | $4.44 | $4.47 | $4.31 | $4.35 | $4.22 | 12,023,940 |
| 2019-04-25 | $4.61 | $4.68 | $4.44 | $4.45 | $4.32 | 12,092,750 |
| 2019-04-24 | $4.60 | $4.65 | $4.55 | $4.64 | $4.50 | 6,702,450 |
| 2019-04-23 | $4.65 | $4.67 | $4.53 | $4.59 | $4.45 | 11,239,270 |
| 2019-04-22 | $4.73 | $4.75 | $4.63 | $4.65 | $4.51 | 9,990,530 |
| 2019-04-19 | $4.66 | $4.72 | $4.61 | $4.72 | $4.58 | 9,712,680 |
| 2019-04-18 | $4.71 | $4.73 | $4.63 | $4.65 | $4.51 | 9,451,780 |
| 2019-04-17 | $4.71 | $4.76 | $4.67 | $4.71 | $4.57 | 12,654,700 |
| 2019-04-16 | $4.63 | $4.74 | $4.51 | $4.73 | $4.59 | 16,595,820 |
| 2019-04-15 | $4.75 | $4.79 | $4.63 | $4.65 | $4.51 | 13,198,200 |
| 2019-04-12 | $4.70 | $4.75 | $4.65 | $4.69 | $4.55 | 16,817,400 |
| 2019-04-11 | $4.84 | $4.97 | $4.74 | $4.74 | $4.60 | 63,657,320 |
| 2019-04-10 | $4.93 | $5.43 | $4.90 | $5.26 | $5.10 | 87,234,900 |
| 2019-04-09 | $4.75 | $4.94 | $4.71 | $4.94 | $4.79 | 20,404,250 |
| 2019-04-08 | $4.88 | $4.92 | $4.70 | $4.76 | $4.62 | 14,520,050 |
| 2019-04-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.71 | 0 |
| 2019-04-04 | $4.86 | $4.90 | $4.82 | $4.86 | $4.71 | 16,367,180 |
| 2019-04-03 | $4.83 | $4.86 | $4.78 | $4.85 | $4.70 | 14,221,630 |
| 2019-04-02 | $4.99 | $5.02 | $4.81 | $4.84 | $4.69 | 19,771,350 |
| 2019-04-01 | $4.73 | $4.85 | $4.71 | $4.85 | $4.70 | 18,417,400 |
| 2019-03-29 | $4.62 | $4.72 | $4.54 | $4.69 | $4.55 | 14,175,660 |
| 2019-03-28 | $4.65 | $4.76 | $4.61 | $4.61 | $4.47 | 11,379,140 |
| 2019-03-27 | $4.70 | $4.73 | $4.53 | $4.66 | $4.52 | 12,961,650 |
| 2019-03-26 | $4.91 | $4.93 | $4.65 | $4.66 | $4.52 | 19,144,600 |
| 2019-03-25 | $4.83 | $4.95 | $4.78 | $4.88 | $4.73 | 18,925,600 |
| 2019-03-22 | $4.87 | $4.90 | $4.79 | $4.89 | $4.74 | 17,957,100 |
| 2019-03-21 | $4.82 | $4.95 | $4.77 | $4.90 | $4.75 | 30,121,200 |
| 2019-03-20 | $4.86 | $4.86 | $4.66 | $4.80 | $4.66 | 19,019,310 |
| 2019-03-19 | $4.88 | $4.97 | $4.83 | $4.87 | $4.72 | 20,270,500 |
| 2019-03-18 | $4.80 | $4.88 | $4.77 | $4.88 | $4.73 | 21,418,580 |
| 2019-03-15 | $4.93 | $4.93 | $4.72 | $4.81 | $4.67 | 30,424,700 |
| 2019-03-14 | $4.88 | $4.88 | $4.52 | $4.77 | $4.63 | 42,229,450 |
| 2019-03-13 | $5.22 | $5.27 | $4.87 | $4.89 | $4.74 | 52,517,630 |
| 2019-03-12 | $5.18 | $5.28 | $5.07 | $5.21 | $5.05 | 71,501,320 |
| 2019-03-11 | $5.58 | $5.66 | $4.94 | $5.18 | $5.02 | 119,513,850 |
| 2019-03-08 | $4.64 | $5.31 | $4.55 | $5.31 | $5.15 | 88,049,850 |
| 2019-03-07 | $4.70 | $4.96 | $4.65 | $4.83 | $4.68 | 50,768,160 |
| 2019-03-06 | $4.70 | $4.79 | $4.55 | $4.74 | $4.60 | 45,655,640 |
| 2019-03-05 | $4.47 | $4.73 | $4.45 | $4.67 | $4.53 | 44,524,060 |
| 2019-03-04 | $4.49 | $4.69 | $4.42 | $4.50 | $4.36 | 38,856,620 |
| 2019-03-01 | $4.51 | $4.53 | $4.37 | $4.45 | $4.32 | 15,932,090 |
| 2019-02-28 | $4.39 | $4.52 | $4.39 | $4.48 | $4.34 | 24,780,670 |
| 2019-02-27 | $4.37 | $4.48 | $4.35 | $4.38 | $4.25 | 25,702,650 |
| 2019-02-26 | $4.62 | $4.62 | $4.41 | $4.43 | $4.30 | 47,740,290 |
| 2019-02-25 | $4.41 | $4.70 | $4.34 | $4.62 | $4.48 | 65,565,840 |
| 2019-02-22 | $4.26 | $4.41 | $4.22 | $4.39 | $4.26 | 36,197,310 |
| 2019-02-21 | $4.38 | $4.45 | $4.24 | $4.29 | $4.16 | 57,297,630 |
| 2019-02-20 | $4.43 | $4.66 | $4.41 | $4.46 | $4.33 | 90,526,440 |
| 2019-02-19 | $5.05 | $5.05 | $4.72 | $4.78 | $4.64 | 142,412,430 |
| 2019-02-18 | $4.08 | $4.59 | $4.01 | $4.59 | $4.45 | 68,184,300 |
| 2019-02-15 | $4.17 | $4.17 | $4.10 | $4.17 | $4.04 | 36,145,200 |
| 2019-02-14 | $3.80 | $3.83 | $3.75 | $3.79 | $3.68 | 8,165,780 |
| 2019-02-13 | $3.77 | $3.85 | $3.71 | $3.81 | $3.70 | 13,126,160 |
| 2019-02-12 | $3.72 | $3.76 | $3.70 | $3.75 | $3.64 | 8,565,170 |
| 2019-02-11 | $3.69 | $3.75 | $3.68 | $3.74 | $3.63 | 9,540,810 |
| 2019-02-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2019-02-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2019-02-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2019-02-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2019-02-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2019-02-01 | $3.60 | $3.68 | $3.60 | $3.68 | $3.57 | 5,496,400 |
| 2019-01-31 | $3.55 | $3.69 | $3.52 | $3.62 | $3.51 | 8,723,450 |
| 2019-01-30 | $3.53 | $3.62 | $3.52 | $3.57 | $3.46 | 5,055,450 |
| 2019-01-29 | $3.63 | $3.67 | $3.49 | $3.53 | $3.42 | 10,720,220 |
| 2019-01-28 | $3.72 | $3.73 | $3.62 | $3.63 | $3.52 | 5,564,820 |
| 2019-01-25 | $3.70 | $3.81 | $3.68 | $3.69 | $3.58 | 9,011,600 |
| 2019-01-24 | $3.64 | $3.77 | $3.63 | $3.73 | $3.62 | 9,441,300 |
| 2019-01-23 | $3.61 | $3.66 | $3.61 | $3.66 | $3.55 | 3,675,850 |
| 2019-01-22 | $3.68 | $3.70 | $3.59 | $3.63 | $3.52 | 5,468,750 |
| 2019-01-21 | $3.65 | $3.72 | $3.64 | $3.67 | $3.56 | 7,466,510 |
| 2019-01-18 | $3.66 | $3.69 | $3.59 | $3.67 | $3.56 | 10,156,770 |
| 2019-01-17 | $3.74 | $3.78 | $3.61 | $3.63 | $3.52 | 16,913,720 |
| 2019-01-16 | $3.81 | $3.93 | $3.75 | $3.77 | $3.66 | 16,170,310 |
| 2019-01-15 | $3.72 | $3.97 | $3.70 | $3.83 | $3.71 | 25,011,230 |
| 2019-01-14 | $3.70 | $3.76 | $3.64 | $3.76 | $3.65 | 15,983,430 |
| 2019-01-11 | $3.61 | $3.99 | $3.61 | $3.77 | $3.66 | 27,336,430 |
| 2019-01-10 | $3.62 | $3.76 | $3.56 | $3.63 | $3.52 | 15,982,340 |
| 2019-01-09 | $3.63 | $3.75 | $3.62 | $3.67 | $3.56 | 24,313,780 |
| 2019-01-08 | $4.11 | $4.14 | $3.71 | $3.71 | $3.60 | 47,644,120 |
| 2019-01-07 | $3.58 | $3.83 | $3.53 | $3.83 | $3.71 | 20,521,870 |
| 2019-01-04 | $3.31 | $3.53 | $3.30 | $3.48 | $3.38 | 8,532,850 |
| 2019-01-03 | $3.30 | $3.36 | $3.29 | $3.32 | $3.22 | 1,757,700 |
| 2019-01-02 | $3.32 | $3.33 | $3.30 | $3.30 | $3.20 | 1,350,400 |
| 2019-01-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.22 | 0 |
| 2018-12-31 | $3.32 | $3.32 | $3.32 | $3.32 | $3.22 | 0 |
| 2018-12-28 | $3.35 | $3.36 | $3.32 | $3.32 | $3.22 | 1,628,700 |
| 2018-12-27 | $3.42 | $3.46 | $3.34 | $3.34 | $3.24 | 3,016,400 |
| 2018-12-26 | $3.38 | $3.38 | $3.38 | $3.38 | $3.28 | 0 |
| 2018-12-25 | $3.38 | $3.38 | $3.38 | $3.38 | $3.28 | 0 |
| 2018-12-24 | $3.34 | $3.38 | $3.33 | $3.38 | $3.28 | 1,247,870 |
| 2018-12-21 | $3.36 | $3.37 | $3.33 | $3.34 | $3.24 | 1,444,740 |
| 2018-12-20 | $3.34 | $3.38 | $3.33 | $3.35 | $3.25 | 1,719,140 |
| 2018-12-19 | $3.39 | $3.39 | $3.34 | $3.35 | $3.25 | 1,491,700 |
| 2018-12-18 | $3.40 | $3.43 | $3.34 | $3.37 | $3.27 | 2,712,950 |
| 2018-12-17 | $3.38 | $3.44 | $3.38 | $3.42 | $3.32 | 2,520,000 |
| 2018-12-14 | $3.50 | $3.57 | $3.41 | $3.41 | $3.31 | 5,563,650 |
| 2018-12-13 | $3.48 | $3.51 | $3.43 | $3.49 | $3.38 | 3,213,700 |
| 2018-12-12 | $3.49 | $3.51 | $3.45 | $3.47 | $3.37 | 2,615,800 |
| 2018-12-11 | $3.54 | $3.57 | $3.49 | $3.50 | $3.39 | 2,931,590 |
| 2018-12-10 | $3.52 | $3.57 | $3.52 | $3.54 | $3.43 | 1,715,100 |
| 2018-12-07 | $3.58 | $3.59 | $3.54 | $3.55 | $3.44 | 1,372,900 |
| 2018-12-06 | $3.61 | $3.63 | $3.52 | $3.55 | $3.44 | 3,920,250 |
| 2018-12-05 | $3.58 | $3.64 | $3.55 | $3.59 | $3.48 | 3,980,700 |
| 2018-12-04 | $3.61 | $3.67 | $3.60 | $3.65 | $3.54 | 7,339,490 |
| 2018-12-03 | $3.53 | $3.77 | $3.50 | $3.65 | $3.54 | 14,302,120 |
| 2018-11-30 | $3.40 | $3.53 | $3.36 | $3.48 | $3.38 | 5,503,020 |
| 2018-11-29 | $3.47 | $3.50 | $3.39 | $3.40 | $3.30 | 3,242,740 |
| 2018-11-28 | $3.41 | $3.47 | $3.38 | $3.47 | $3.37 | 2,944,850 |
| 2018-11-27 | $3.42 | $3.45 | $3.40 | $3.42 | $3.32 | 2,148,000 |
| 2018-11-26 | $3.39 | $3.42 | $3.38 | $3.41 | $3.31 | 1,759,140 |
| 2018-11-23 | $3.59 | $3.59 | $3.38 | $3.39 | $3.29 | 5,502,680 |
| 2018-11-22 | $3.58 | $3.61 | $3.55 | $3.57 | $3.46 | 2,284,700 |
| 2018-11-21 | $3.48 | $3.60 | $3.46 | $3.57 | $3.46 | 3,333,060 |
| 2018-11-20 | $3.65 | $3.66 | $3.51 | $3.52 | $3.41 | 4,241,540 |
| 2018-11-19 | $3.65 | $3.68 | $3.60 | $3.64 | $3.53 | 4,997,200 |
| 2018-11-16 | $3.65 | $3.70 | $3.61 | $3.65 | $3.54 | 6,794,100 |
| 2018-11-15 | $3.72 | $3.72 | $3.60 | $3.65 | $3.54 | 8,807,730 |
| 2018-11-14 | $3.61 | $3.76 | $3.52 | $3.68 | $3.57 | 15,245,380 |
| 2018-11-13 | $3.48 | $3.61 | $3.45 | $3.57 | $3.46 | 7,390,010 |
| 2018-11-12 | $3.42 | $3.53 | $3.42 | $3.50 | $3.39 | 5,662,820 |
| 2018-11-09 | $3.41 | $3.44 | $3.41 | $3.42 | $3.32 | 2,429,500 |
| 2018-11-08 | $3.46 | $3.47 | $3.41 | $3.41 | $3.31 | 2,399,230 |
| 2018-11-07 | $3.40 | $3.46 | $3.39 | $3.44 | $3.34 | 4,797,150 |
| 2018-11-06 | $3.41 | $3.43 | $3.36 | $3.40 | $3.30 | 3,371,710 |
| 2018-11-05 | $3.37 | $3.49 | $3.36 | $3.41 | $3.31 | 5,041,750 |
| 2018-11-02 | $3.32 | $3.41 | $3.32 | $3.38 | $3.28 | 6,057,100 |
| 2018-11-01 | $3.33 | $3.38 | $3.30 | $3.30 | $3.20 | 5,735,000 |
| 2018-10-31 | $3.26 | $3.31 | $3.25 | $3.28 | $3.18 | 3,393,800 |
| 2018-10-30 | $3.28 | $3.29 | $3.22 | $3.25 | $3.15 | 2,464,100 |
| 2018-10-29 | $3.23 | $3.30 | $3.23 | $3.26 | $3.16 | 3,379,250 |
| 2018-10-26 | $3.20 | $3.30 | $3.17 | $3.24 | $3.14 | 3,568,900 |
| 2018-10-25 | $3.18 | $3.19 | $3.13 | $3.18 | $3.08 | 2,410,310 |
| 2018-10-24 | $3.21 | $3.25 | $3.19 | $3.22 | $3.12 | 1,456,600 |
| 2018-10-23 | $3.24 | $3.30 | $3.19 | $3.21 | $3.11 | 3,278,050 |
| 2018-10-22 | $3.14 | $3.31 | $3.14 | $3.26 | $3.16 | 3,941,200 |
| 2018-10-19 | $3.01 | $3.15 | $3.00 | $3.13 | $3.04 | 2,832,400 |
| 2018-10-18 | $3.17 | $3.17 | $3.05 | $3.08 | $2.99 | 2,153,930 |
| 2018-10-17 | $3.17 | $3.20 | $3.11 | $3.18 | $3.08 | 2,289,920 |
| 2018-10-16 | $3.16 | $3.19 | $3.11 | $3.13 | $3.04 | 1,866,800 |
| 2018-10-15 | $3.13 | $3.20 | $3.13 | $3.15 | $3.06 | 2,405,180 |
| 2018-10-12 | $3.09 | $3.13 | $3.02 | $3.13 | $3.04 | 3,683,700 |
| 2018-10-11 | $3.38 | $3.38 | $3.10 | $3.13 | $3.04 | 6,119,400 |
| 2018-10-10 | $3.41 | $3.43 | $3.40 | $3.42 | $3.32 | 1,319,650 |
| 2018-10-09 | $3.39 | $3.42 | $3.39 | $3.41 | $3.31 | 1,596,720 |
| 2018-10-08 | $3.45 | $3.45 | $3.38 | $3.39 | $3.29 | 3,288,650 |
| 2018-10-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.36 | 0 |
| 2018-10-04 | $3.46 | $3.46 | $3.46 | $3.46 | $3.36 | 0 |
| 2018-10-03 | $3.46 | $3.46 | $3.46 | $3.46 | $3.36 | 0 |
| 2018-10-02 | $3.46 | $3.46 | $3.46 | $3.46 | $3.36 | 0 |
| 2018-10-01 | $3.46 | $3.46 | $3.46 | $3.46 | $3.36 | 0 |
| 2018-09-28 | $3.44 | $3.47 | $3.43 | $3.46 | $3.36 | 1,504,100 |
| 2018-09-27 | $3.48 | $3.51 | $3.42 | $3.42 | $3.32 | 3,555,100 |
| 2018-09-26 | $3.50 | $3.52 | $3.48 | $3.48 | $3.38 | 2,462,750 |
| 2018-09-25 | $3.48 | $3.52 | $3.47 | $3.50 | $3.39 | 2,150,700 |
| 2018-09-24 | $3.51 | $3.51 | $3.51 | $3.51 | $3.40 | 0 |
| 2018-09-21 | $3.49 | $3.52 | $3.47 | $3.51 | $3.40 | 4,241,350 |
| 2018-09-20 | $3.49 | $3.50 | $3.45 | $3.47 | $3.37 | 3,395,450 |
| 2018-09-19 | $3.46 | $3.53 | $3.44 | $3.50 | $3.39 | 4,830,830 |
| 2018-09-18 | $3.41 | $3.46 | $3.40 | $3.46 | $3.36 | 2,358,220 |
| 2018-09-17 | $3.43 | $3.45 | $3.40 | $3.40 | $3.30 | 2,583,270 |
| 2018-09-14 | $3.49 | $3.52 | $3.44 | $3.45 | $3.35 | 2,782,270 |
| 2018-09-13 | $3.48 | $3.49 | $3.44 | $3.49 | $3.38 | 3,423,400 |
| 2018-09-12 | $3.44 | $3.49 | $3.43 | $3.45 | $3.35 | 3,235,250 |
| 2018-09-11 | $3.42 | $3.62 | $3.40 | $3.46 | $3.36 | 7,103,450 |
| 2018-09-10 | $3.43 | $3.45 | $3.40 | $3.40 | $3.30 | 2,368,770 |
| 2018-09-07 | $3.42 | $3.49 | $3.41 | $3.44 | $3.34 | 2,833,350 |
| 2018-09-06 | $3.41 | $3.47 | $3.41 | $3.42 | $3.32 | 1,960,550 |
| 2018-09-05 | $3.45 | $3.49 | $3.41 | $3.41 | $3.31 | 2,390,400 |
| 2018-09-04 | $3.45 | $3.48 | $3.42 | $3.46 | $3.36 | 2,287,700 |
| 2018-09-03 | $3.41 | $3.45 | $3.38 | $3.44 | $3.34 | 2,262,300 |
| 2018-08-31 | $3.42 | $3.46 | $3.41 | $3.41 | $3.31 | 2,340,730 |
| 2018-08-30 | $3.51 | $3.54 | $3.43 | $3.44 | $3.34 | 4,962,460 |
| 2018-08-29 | $3.50 | $3.63 | $3.47 | $3.56 | $3.45 | 6,460,970 |
| 2018-08-28 | $3.51 | $3.52 | $3.48 | $3.52 | $3.41 | 2,336,450 |
| 2018-08-27 | $3.43 | $3.51 | $3.43 | $3.49 | $3.38 | 2,784,670 |
| 2018-08-24 | $3.45 | $3.46 | $3.42 | $3.43 | $3.33 | 1,764,800 |
| 2018-08-23 | $3.41 | $3.47 | $3.41 | $3.45 | $3.35 | 2,040,200 |
| 2018-08-22 | $3.49 | $3.49 | $3.41 | $3.42 | $3.32 | 2,268,000 |
| 2018-08-21 | $3.48 | $3.51 | $3.44 | $3.49 | $3.38 | 2,726,500 |
| 2018-08-20 | $3.44 | $3.49 | $3.39 | $3.48 | $3.38 | 4,122,600 |
| 2018-08-17 | $3.54 | $3.59 | $3.44 | $3.45 | $3.35 | 4,604,750 |
| 2018-08-16 | $3.60 | $3.61 | $3.50 | $3.52 | $3.41 | 9,819,950 |
| 2018-08-15 | $3.70 | $3.80 | $3.66 | $3.67 | $3.56 | 17,053,000 |
| 2018-08-14 | $3.57 | $3.73 | $3.55 | $3.66 | $3.55 | 9,056,250 |
| 2018-08-13 | $3.53 | $3.59 | $3.49 | $3.57 | $3.46 | 3,762,260 |
| 2018-08-10 | $3.56 | $3.59 | $3.51 | $3.55 | $3.44 | 2,364,230 |
| 2018-08-09 | $3.45 | $3.58 | $3.45 | $3.56 | $3.45 | 4,831,600 |
| 2018-08-08 | $3.50 | $3.53 | $3.47 | $3.48 | $3.38 | 3,074,900 |
| 2018-08-07 | $3.46 | $3.58 | $3.42 | $3.53 | $3.42 | 3,622,660 |
| 2018-08-06 | $3.46 | $3.50 | $3.40 | $3.43 | $3.33 | 3,017,000 |
| 2018-08-03 | $3.47 | $3.51 | $3.46 | $3.47 | $3.37 | 2,482,900 |
| 2018-08-02 | $3.58 | $3.60 | $3.41 | $3.46 | $3.36 | 6,373,420 |
| 2018-08-01 | $3.65 | $3.69 | $3.60 | $3.60 | $3.49 | 3,888,000 |
| 2018-07-31 | $3.65 | $3.68 | $3.61 | $3.65 | $3.54 | 2,915,730 |
| 2018-07-30 | $3.71 | $3.76 | $3.63 | $3.65 | $3.54 | 4,709,880 |
| 2018-07-27 | $3.77 | $3.78 | $3.71 | $3.71 | $3.60 | 6,783,800 |
| 2018-07-26 | $3.73 | $3.82 | $3.71 | $3.79 | $3.68 | 10,482,850 |
| 2018-07-25 | $3.71 | $3.76 | $3.69 | $3.73 | $3.62 | 6,441,500 |
| 2018-07-24 | $3.64 | $3.72 | $3.62 | $3.71 | $3.60 | 6,702,210 |
| 2018-07-23 | $3.60 | $3.66 | $3.59 | $3.65 | $3.54 | 4,858,490 |
| 2018-07-20 | $3.60 | $3.65 | $3.56 | $3.61 | $3.50 | 6,489,730 |
| 2018-07-19 | $3.68 | $3.74 | $3.60 | $3.60 | $3.49 | 11,820,500 |
| 2018-07-18 | $3.87 | $3.87 | $3.70 | $3.70 | $3.59 | 24,691,280 |
| 2018-07-17 | $3.76 | $4.06 | $3.76 | $3.91 | $3.79 | 40,985,810 |
| 2018-07-16 | $3.62 | $3.74 | $3.58 | $3.69 | $3.58 | 5,710,100 |
| 2018-07-13 | $3.66 | $3.68 | $3.62 | $3.63 | $3.52 | 3,055,450 |
| 2018-07-12 | $3.57 | $3.69 | $3.56 | $3.66 | $3.55 | 4,498,300 |
| 2018-07-11 | $3.66 | $3.67 | $3.53 | $3.56 | $3.45 | 3,805,710 |
| 2018-07-10 | $3.67 | $3.70 | $3.63 | $3.69 | $3.58 | 2,664,610 |
| 2018-07-09 | $3.62 | $3.68 | $3.60 | $3.66 | $3.55 | 3,638,400 |
| 2018-07-06 | $3.55 | $3.68 | $3.53 | $3.59 | $3.48 | 4,748,860 |
| 2018-07-05 | $3.63 | $3.68 | $3.55 | $3.55 | $3.44 | 3,159,600 |
| 2018-07-04 | $3.72 | $3.72 | $3.62 | $3.65 | $3.54 | 4,488,430 |
| 2018-07-03 | $3.59 | $3.74 | $3.55 | $3.70 | $3.59 | 5,991,180 |
| 2018-07-02 | $3.65 | $3.69 | $3.57 | $3.60 | $3.49 | 5,097,280 |
| 2018-06-29 | $3.55 | $3.80 | $3.51 | $3.68 | $3.57 | 7,416,180 |
| 2018-06-28 | $3.55 | $3.64 | $3.51 | $3.52 | $3.41 | 3,740,310 |
| 2018-06-27 | $3.51 | $3.66 | $3.50 | $3.58 | $3.47 | 5,983,370 |
| 2018-06-26 | $3.41 | $3.56 | $3.39 | $3.53 | $3.42 | 4,387,930 |
| 2018-06-25 | $3.51 | $3.53 | $3.43 | $3.45 | $3.35 | 2,601,600 |
| 2018-06-22 | $3.40 | $3.48 | $3.36 | $3.47 | $3.37 | 3,060,550 |
| 2018-06-21 | $3.51 | $3.53 | $3.41 | $3.42 | $3.32 | 3,004,250 |
| 2018-06-20 | $3.42 | $3.55 | $3.37 | $3.50 | $3.39 | 4,060,900 |
| 2018-06-19 | $3.79 | $3.79 | $3.41 | $3.44 | $3.34 | 7,829,230 |
| 2018-06-18 | $3.79 | $3.79 | $3.79 | $3.79 | $3.68 | 0 |
| 2018-06-15 | $3.77 | $3.84 | $3.74 | $3.79 | $3.68 | 5,627,860 |
| 2018-06-14 | $3.79 | $3.83 | $3.72 | $3.74 | $3.63 | 4,195,100 |
| 2018-06-13 | $3.86 | $3.88 | $3.80 | $3.80 | $3.69 | 3,343,490 |
| 2018-06-12 | $3.87 | $3.89 | $3.82 | $3.87 | $3.75 | 3,162,190 |
| 2018-06-11 | $3.85 | $3.88 | $3.83 | $3.84 | $3.72 | 3,031,320 |
| 2018-06-08 | $3.99 | $4.00 | $3.82 | $3.88 | $3.76 | 5,576,770 |
| 2018-06-07 | $4.00 | $4.01 | $3.95 | $3.96 | $3.84 | 4,321,450 |
| 2018-06-06 | $4.03 | $4.03 | $3.97 | $3.99 | $3.87 | 4,726,400 |
| 2018-06-05 | $3.94 | $4.03 | $3.94 | $4.02 | $3.90 | 5,926,600 |
| 2018-06-04 | $3.95 | $4.00 | $3.93 | $3.96 | $3.84 | 5,143,100 |
| 2018-06-01 | $4.00 | $4.02 | $3.92 | $3.94 | $3.82 | 8,964,200 |
| 2018-05-31 | $4.02 | $4.06 | $3.96 | $4.02 | $3.90 | 11,109,650 |
| 2018-05-30 | $4.05 | $4.19 | $3.96 | $3.98 | $3.86 | 18,977,730 |
| 2018-05-29 | $4.18 | $4.30 | $4.00 | $4.16 | $4.03 | 33,845,480 |
| 2018-05-28 | $4.45 | $4.58 | $4.21 | $4.23 | $4.10 | 42,309,900 |
| 2018-05-25 | $4.89 | $4.89 | $4.55 | $4.68 | $4.54 | 72,413,200 |
| 2018-05-24 | $4.54 | $4.54 | $4.54 | $4.54 | $4.40 | 7,876,290 |
| 2018-05-23 | $4.19 | $4.19 | $4.10 | $4.13 | $4.01 | 4,278,650 |
| 2018-05-22 | $4.16 | $4.19 | $4.13 | $4.18 | $4.05 | 3,473,200 |
| 2018-05-21 | $4.16 | $4.19 | $4.13 | $4.16 | $4.03 | 5,693,050 |
| 2018-05-18 | $4.13 | $4.14 | $4.08 | $4.13 | $4.01 | 3,179,800 |
| 2018-05-17 | $4.20 | $4.22 | $4.11 | $4.12 | $4.00 | 4,155,100 |
| 2018-05-16 | $4.17 | $4.28 | $4.11 | $4.21 | $4.08 | 5,272,650 |
| 2018-05-15 | $4.14 | $4.17 | $4.09 | $4.17 | $4.04 | 3,013,820 |
| 2018-05-14 | $4.18 | $4.22 | $4.10 | $4.13 | $3.99 | 3,691,000 |
| 2018-05-11 | $4.27 | $4.30 | $4.18 | $4.20 | $4.05 | 4,689,500 |
| 2018-05-10 | $4.30 | $4.31 | $4.24 | $4.28 | $4.13 | 4,869,900 |
| 2018-05-09 | $4.26 | $4.31 | $4.22 | $4.29 | $4.14 | 6,314,300 |
| 2018-05-08 | $4.20 | $4.31 | $4.17 | $4.28 | $4.13 | 9,498,960 |
| 2018-05-07 | $4.09 | $4.21 | $4.07 | $4.18 | $4.03 | 4,980,860 |
| 2018-05-04 | $4.10 | $4.13 | $4.06 | $4.08 | $3.94 | 2,897,850 |
| 2018-05-03 | $4.05 | $4.16 | $4.04 | $4.10 | $3.96 | 3,645,100 |
| 2018-05-02 | $4.15 | $4.16 | $4.04 | $4.06 | $3.92 | 6,548,460 |
| 2018-05-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.03 | 0 |
| 2018-04-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.03 | 0 |
| 2018-04-27 | $4.10 | $4.24 | $4.10 | $4.17 | $4.03 | 5,624,260 |
| 2018-04-26 | $4.23 | $4.23 | $4.08 | $4.08 | $3.94 | 5,049,870 |
| 2018-04-25 | $4.10 | $4.24 | $4.09 | $4.24 | $4.09 | 7,719,860 |
| 2018-04-24 | $4.05 | $4.14 | $4.02 | $4.13 | $3.99 | 4,313,930 |
| 2018-04-23 | $4.09 | $4.09 | $4.01 | $4.03 | $3.89 | 3,347,420 |
| 2018-04-20 | $4.13 | $4.17 | $4.03 | $4.05 | $3.91 | 4,093,350 |
| 2018-04-19 | $4.16 | $4.20 | $4.12 | $4.17 | $4.03 | 3,968,150 |
| 2018-04-18 | $4.13 | $4.19 | $4.03 | $4.17 | $4.03 | 5,499,670 |
| 2018-04-17 | $4.25 | $4.26 | $4.08 | $4.10 | $3.96 | 7,749,050 |
| 2018-04-16 | $4.21 | $4.28 | $4.19 | $4.22 | $4.07 | 4,933,050 |
| 2018-04-13 | $4.25 | $4.28 | $4.21 | $4.23 | $4.08 | 4,411,650 |
| 2018-04-12 | $4.27 | $4.30 | $4.21 | $4.22 | $4.07 | 4,630,200 |
| 2018-04-11 | $4.27 | $4.35 | $4.24 | $4.27 | $4.12 | 6,182,600 |
| 2018-04-10 | $4.26 | $4.26 | $4.19 | $4.24 | $4.09 | 7,081,540 |
| 2018-04-09 | $4.21 | $4.28 | $4.19 | $4.26 | $4.11 | 5,763,730 |
| 2018-04-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.09 | 0 |
| 2018-04-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.09 | 0 |
| 2018-04-04 | $4.42 | $4.46 | $4.22 | $4.24 | $4.09 | 14,372,290 |
| 2018-04-03 | $4.47 | $4.49 | $4.35 | $4.40 | $4.25 | 13,619,180 |
| 2018-04-02 | $4.61 | $4.67 | $4.50 | $4.58 | $4.42 | 16,484,800 |
| 2018-03-30 | $4.41 | $4.63 | $4.41 | $4.57 | $4.41 | 24,699,420 |
| 2018-03-29 | $4.50 | $4.62 | $4.35 | $4.45 | $4.30 | 27,704,490 |
| 2018-03-28 | $4.16 | $4.68 | $4.13 | $4.44 | $4.29 | 37,978,990 |
| 2018-03-27 | $4.18 | $4.28 | $4.15 | $4.25 | $4.10 | 13,537,850 |
| 2018-03-26 | $3.95 | $4.18 | $3.93 | $4.14 | $4.00 | 12,681,410 |
| 2018-03-23 | $4.28 | $4.30 | $4.00 | $4.02 | $3.88 | 21,649,110 |
| 2018-03-22 | $4.42 | $4.49 | $4.37 | $4.44 | $4.29 | 14,424,160 |
| 2018-03-21 | $4.57 | $4.71 | $4.42 | $4.42 | $4.27 | 19,315,300 |
| 2018-03-20 | $4.58 | $4.67 | $4.45 | $4.62 | $4.46 | 21,298,190 |
| 2018-03-19 | $4.56 | $4.69 | $4.51 | $4.68 | $4.52 | 26,611,470 |
| 2018-03-16 | $4.61 | $4.66 | $4.55 | $4.62 | $4.46 | 28,518,160 |
| 2018-03-15 | $4.60 | $4.67 | $4.46 | $4.61 | $4.45 | 33,225,640 |
| 2018-03-14 | $4.87 | $4.94 | $4.66 | $4.72 | $4.56 | 50,535,360 |
| 2018-03-13 | $5.09 | $5.35 | $4.95 | $5.03 | $4.86 | 86,652,860 |
| 2018-03-12 | $4.55 | $4.86 | $4.52 | $4.86 | $4.69 | 20,639,490 |
| 2018-03-09 | $4.02 | $4.42 | $4.01 | $4.42 | $4.27 | 22,920,340 |
| 2018-03-08 | $4.02 | $4.05 | $3.99 | $4.02 | $3.88 | 3,339,000 |
| 2018-03-07 | $4.07 | $4.08 | $4.01 | $4.02 | $3.88 | 3,031,900 |
| 2018-03-06 | $4.04 | $4.10 | $4.01 | $4.07 | $3.93 | 4,705,970 |
| 2018-03-05 | $4.00 | $4.06 | $3.98 | $4.04 | $3.90 | 4,060,800 |
| 2018-03-02 | $4.06 | $4.12 | $3.99 | $4.01 | $3.87 | 8,707,410 |
| 2018-03-01 | $3.93 | $4.28 | $3.92 | $4.11 | $3.97 | 13,046,920 |
| 2018-02-28 | $3.92 | $4.00 | $3.85 | $3.96 | $3.82 | 6,840,020 |
| 2018-02-27 | $3.92 | $4.00 | $3.88 | $3.93 | $3.79 | 6,133,100 |
| 2018-02-26 | $3.83 | $3.92 | $3.83 | $3.90 | $3.76 | 3,997,660 |
| 2018-02-23 | $3.80 | $3.84 | $3.79 | $3.83 | $3.70 | 2,106,190 |
| 2018-02-22 | $3.83 | $3.86 | $3.80 | $3.82 | $3.69 | 2,759,670 |
| 2018-02-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.66 | 0 |
| 2018-02-20 | $3.79 | $3.79 | $3.79 | $3.79 | $3.66 | 0 |
| 2018-02-19 | $3.79 | $3.79 | $3.79 | $3.79 | $3.66 | 0 |
| 2018-02-16 | $3.79 | $3.79 | $3.79 | $3.79 | $3.66 | 0 |
| 2018-02-15 | $3.79 | $3.79 | $3.79 | $3.79 | $3.66 | 0 |
| 2018-02-14 | $3.79 | $3.81 | $3.74 | $3.79 | $3.66 | 1,562,400 |
| 2018-02-13 | $3.90 | $3.93 | $3.79 | $3.80 | $3.67 | 3,151,810 |
| 2018-02-12 | $3.78 | $3.88 | $3.74 | $3.85 | $3.72 | 5,670,990 |
| 2018-02-09 | $3.65 | $3.97 | $3.62 | $3.75 | $3.62 | 7,393,370 |
| 2018-02-08 | $3.63 | $3.76 | $3.63 | $3.74 | $3.61 | 4,174,870 |
| 2018-02-07 | $3.66 | $3.72 | $3.60 | $3.64 | $3.51 | 3,996,000 |
| 2018-02-06 | $3.88 | $3.88 | $3.60 | $3.62 | $3.49 | 6,289,650 |
| 2018-02-05 | $3.95 | $3.95 | $3.91 | $3.93 | $3.79 | 3,094,600 |
| 2018-02-02 | $3.97 | $4.01 | $3.91 | $3.97 | $3.83 | 2,911,550 |
| 2018-02-01 | $4.13 | $4.19 | $3.98 | $3.99 | $3.85 | 5,998,940 |
| 2018-01-31 | $4.36 | $4.36 | $4.02 | $4.13 | $3.99 | 8,192,950 |
| 2018-01-30 | $4.50 | $4.50 | $4.33 | $4.38 | $4.23 | 5,543,720 |
| 2018-01-29 | $4.55 | $4.57 | $4.50 | $4.52 | $4.36 | 3,938,810 |
| 2018-01-26 | $4.61 | $4.65 | $4.55 | $4.57 | $4.41 | 3,212,750 |
| 2018-01-25 | $4.58 | $4.68 | $4.58 | $4.61 | $4.45 | 4,615,050 |
| 2018-01-24 | $4.59 | $4.63 | $4.52 | $4.62 | $4.46 | 5,203,140 |
| 2018-01-23 | $4.63 | $4.63 | $4.56 | $4.59 | $4.43 | 2,991,900 |
| 2018-01-22 | $4.56 | $4.63 | $4.52 | $4.63 | $4.47 | 3,798,740 |
| 2018-01-19 | $4.55 | $4.58 | $4.54 | $4.56 | $4.40 | 2,316,890 |
| 2018-01-18 | $4.58 | $4.59 | $4.54 | $4.55 | $4.39 | 2,929,560 |
| 2018-01-17 | $4.54 | $4.61 | $4.52 | $4.58 | $4.42 | 2,616,000 |
| 2018-01-16 | $4.53 | $4.57 | $4.51 | $4.56 | $4.40 | 2,957,640 |
| 2018-01-15 | $4.65 | $4.69 | $4.52 | $4.54 | $4.38 | 5,075,480 |
| 2018-01-12 | $4.74 | $4.74 | $4.66 | $4.68 | $4.52 | 2,608,630 |
| 2018-01-11 | $4.63 | $4.77 | $4.62 | $4.73 | $4.57 | 3,923,350 |
| 2018-01-10 | $4.74 | $4.75 | $4.62 | $4.65 | $4.49 | 3,405,600 |
| 2018-01-09 | $4.73 | $4.78 | $4.71 | $4.73 | $4.57 | 2,514,780 |
| 2018-01-08 | $4.77 | $4.82 | $4.71 | $4.73 | $4.57 | 3,645,170 |
| 2018-01-05 | $4.89 | $4.89 | $4.77 | $4.78 | $4.61 | 7,184,680 |
| 2018-01-04 | $4.72 | $4.99 | $4.67 | $4.84 | $4.67 | 9,808,460 |
| 2018-01-03 | $4.61 | $4.77 | $4.58 | $4.71 | $4.55 | 6,212,890 |
| 2018-01-02 | $4.55 | $4.62 | $4.54 | $4.60 | $4.44 | 2,754,930 |
| 2018-01-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.39 | 0 |
| 2017-12-29 | $4.52 | $4.56 | $4.52 | $4.55 | $4.39 | 1,565,660 |
| 2017-12-28 | $4.52 | $4.56 | $4.51 | $4.52 | $4.36 | 2,403,310 |
| 2017-12-27 | $4.58 | $4.58 | $4.52 | $4.53 | $4.37 | 2,281,150 |
| 2017-12-26 | $4.53 | $4.59 | $4.51 | $4.58 | $4.42 | 3,164,200 |
| 2017-12-25 | $4.58 | $4.59 | $4.51 | $4.52 | $4.36 | 2,569,200 |
| 2017-12-22 | $4.62 | $4.62 | $4.55 | $4.57 | $4.41 | 2,287,510 |
| 2017-12-21 | $4.57 | $4.62 | $4.54 | $4.59 | $4.43 | 2,207,600 |
| 2017-12-20 | $4.67 | $4.68 | $4.58 | $4.59 | $4.43 | 2,623,280 |
| 2017-12-19 | $4.61 | $4.68 | $4.61 | $4.66 | $4.50 | 2,091,350 |
| 2017-12-18 | $4.70 | $4.72 | $4.60 | $4.62 | $4.46 | 2,765,350 |
| 2017-12-15 | $4.70 | $4.70 | $4.63 | $4.68 | $4.52 | 2,572,250 |
| 2017-12-14 | $4.72 | $4.75 | $4.65 | $4.68 | $4.52 | 2,748,800 |
| 2017-12-13 | $4.68 | $4.77 | $4.68 | $4.72 | $4.56 | 2,829,100 |
| 2017-12-12 | $4.74 | $4.74 | $4.68 | $4.69 | $4.53 | 3,563,650 |
| 2017-12-11 | $4.73 | $4.78 | $4.70 | $4.73 | $4.57 | 3,878,830 |
| 2017-12-08 | $4.65 | $4.70 | $4.61 | $4.68 | $4.52 | 2,832,990 |
| 2017-12-07 | $4.62 | $4.66 | $4.61 | $4.63 | $4.47 | 2,340,680 |
| 2017-12-06 | $4.63 | $4.69 | $4.54 | $4.65 | $4.49 | 4,205,520 |
| 2017-12-05 | $4.81 | $4.83 | $4.63 | $4.64 | $4.48 | 5,926,640 |
| 2017-12-04 | $4.87 | $4.87 | $4.80 | $4.81 | $4.64 | 5,088,400 |
| 2017-12-01 | $4.83 | $4.94 | $4.80 | $4.89 | $4.72 | 4,990,410 |
| 2017-11-30 | $4.85 | $4.87 | $4.81 | $4.82 | $4.65 | 3,036,850 |
| 2017-11-29 | $4.86 | $4.90 | $4.79 | $4.89 | $4.72 | 3,488,700 |
| 2017-11-28 | $4.83 | $4.86 | $4.77 | $4.86 | $4.69 | 2,840,150 |
| 2017-11-27 | $4.88 | $4.88 | $4.80 | $4.80 | $4.63 | 2,948,350 |
| 2017-11-24 | $4.82 | $4.90 | $4.80 | $4.86 | $4.69 | 2,892,740 |
| 2017-11-23 | $4.94 | $4.94 | $4.82 | $4.82 | $4.65 | 4,774,200 |
| 2017-11-22 | $5.00 | $5.00 | $4.93 | $4.94 | $4.77 | 3,873,680 |
| 2017-11-21 | $5.06 | $5.07 | $4.95 | $4.98 | $4.81 | 4,932,310 |
| 2017-11-20 | $5.06 | $5.08 | $4.90 | $5.04 | $4.86 | 4,660,450 |
| 2017-11-17 | $5.19 | $5.22 | $5.05 | $5.06 | $4.88 | 7,720,570 |
| 2017-11-16 | $5.22 | $5.30 | $5.21 | $5.22 | $5.04 | 5,106,600 |
| 2017-11-15 | $5.23 | $5.26 | $5.18 | $5.25 | $5.07 | 3,722,800 |
| 2017-11-14 | $5.29 | $5.30 | $5.20 | $5.23 | $5.05 | 4,830,550 |
| 2017-11-13 | $5.38 | $5.40 | $5.27 | $5.28 | $5.10 | 7,303,140 |
| 2017-11-10 | $5.40 | $5.46 | $5.36 | $5.38 | $5.19 | 7,274,350 |
| 2017-11-09 | $5.34 | $5.39 | $5.31 | $5.37 | $5.18 | 3,627,150 |
| 2017-11-08 | $5.36 | $5.39 | $5.32 | $5.36 | $5.17 | 4,070,160 |
| 2017-11-07 | $5.30 | $5.36 | $5.26 | $5.35 | $5.16 | 4,955,670 |
| 2017-11-06 | $5.22 | $5.30 | $5.21 | $5.30 | $5.12 | 3,453,500 |
| 2017-11-03 | $5.29 | $5.32 | $5.20 | $5.23 | $5.05 | 5,080,650 |
| 2017-11-02 | $5.36 | $5.36 | $5.28 | $5.29 | $5.11 | 4,417,400 |
| 2017-11-01 | $5.36 | $5.43 | $5.33 | $5.36 | $5.17 | 3,716,870 |
| 2017-10-31 | $5.31 | $5.37 | $5.30 | $5.36 | $5.17 | 4,283,450 |
| 2017-10-30 | $5.51 | $5.54 | $5.30 | $5.31 | $5.13 | 10,199,960 |
| 2017-10-27 | $5.58 | $5.61 | $5.50 | $5.51 | $5.32 | 6,614,000 |
| 2017-10-26 | $5.61 | $5.65 | $5.57 | $5.60 | $5.41 | 6,081,810 |
| 2017-10-25 | $5.56 | $5.63 | $5.53 | $5.61 | $5.41 | 5,912,200 |
| 2017-10-24 | $5.64 | $5.65 | $5.49 | $5.56 | $5.37 | 9,295,100 |
| 2017-10-23 | $5.66 | $5.73 | $5.59 | $5.62 | $5.42 | 7,655,350 |
| 2017-10-20 | $5.60 | $5.67 | $5.52 | $5.67 | $5.47 | 6,762,300 |
| 2017-10-19 | $5.61 | $5.68 | $5.54 | $5.61 | $5.41 | 8,722,350 |
| 2017-10-18 | $5.81 | $5.85 | $5.60 | $5.61 | $5.41 | 16,390,760 |
| 2017-10-17 | $5.81 | $5.88 | $5.76 | $5.80 | $5.60 | 12,120,230 |
| 2017-10-16 | $6.02 | $6.09 | $5.81 | $5.81 | $5.61 | 28,535,310 |
| 2017-10-13 | $6.18 | $6.29 | $6.03 | $6.14 | $5.93 | 39,184,460 |
| 2017-10-12 | $5.87 | $6.47 | $5.85 | $6.07 | $5.86 | 51,824,840 |
| 2017-10-11 | $6.02 | $6.02 | $5.86 | $5.88 | $5.68 | 14,291,750 |
| 2017-10-10 | $5.86 | $6.05 | $5.85 | $6.03 | $5.82 | 27,947,090 |
| 2017-10-09 | $5.85 | $5.95 | $5.82 | $5.89 | $5.69 | 18,755,700 |
| 2017-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.56 | 0 |
| 2017-10-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.56 | 0 |
| 2017-10-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.56 | 0 |
| 2017-10-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.56 | 0 |
| 2017-10-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.56 | 0 |
| 2017-09-29 | $5.74 | $5.85 | $5.73 | $5.76 | $5.56 | 12,831,410 |
| 2017-09-28 | $5.85 | $5.89 | $5.73 | $5.76 | $5.56 | 22,047,110 |
| 2017-09-27 | $5.64 | $6.23 | $5.59 | $5.88 | $5.68 | 34,720,950 |
| 2017-09-26 | $5.63 | $5.80 | $5.61 | $5.66 | $5.46 | 11,684,970 |
| 2017-09-25 | $5.70 | $5.94 | $5.65 | $5.68 | $5.48 | 24,166,740 |
| 2017-09-22 | $5.55 | $5.75 | $5.50 | $5.68 | $5.48 | 14,998,030 |
| 2017-09-21 | $5.68 | $5.68 | $5.56 | $5.56 | $5.37 | 7,337,200 |
| 2017-09-20 | $5.61 | $5.67 | $5.58 | $5.66 | $5.46 | 8,429,350 |
| 2017-09-19 | $5.70 | $5.75 | $5.60 | $5.64 | $5.44 | 16,284,140 |
| 2017-09-18 | $5.59 | $5.79 | $5.55 | $5.72 | $5.52 | 18,200,480 |
| 2017-09-15 | $5.53 | $5.62 | $5.52 | $5.58 | $5.39 | 7,127,310 |
| 2017-09-14 | $5.64 | $5.66 | $5.55 | $5.55 | $5.36 | 9,475,420 |
| 2017-09-13 | $5.61 | $5.63 | $5.57 | $5.62 | $5.42 | 6,726,820 |
| 2017-09-12 | $5.70 | $5.71 | $5.57 | $5.58 | $5.39 | 11,814,370 |
| 2017-09-11 | $5.75 | $5.80 | $5.61 | $5.64 | $5.44 | 18,975,140 |
| 2017-09-08 | $5.75 | $5.98 | $5.73 | $5.79 | $5.59 | 20,123,160 |
| 2017-09-07 | $5.82 | $5.96 | $5.75 | $5.77 | $5.57 | 27,910,860 |
| 2017-09-06 | $5.69 | $5.83 | $5.63 | $5.81 | $5.61 | 26,411,970 |
| 2017-09-05 | $5.66 | $5.76 | $5.55 | $5.76 | $5.56 | 22,362,360 |
| 2017-09-04 | $5.54 | $5.73 | $5.51 | $5.61 | $5.41 | 16,082,020 |
| 2017-09-01 | $5.53 | $5.55 | $5.50 | $5.53 | $5.34 | 6,148,030 |
| 2017-08-31 | $5.48 | $5.55 | $5.48 | $5.53 | $5.34 | 5,127,070 |
| 2017-08-30 | $5.52 | $5.58 | $5.51 | $5.51 | $5.32 | 5,752,030 |
| 2017-08-29 | $5.58 | $5.59 | $5.52 | $5.54 | $5.35 | 7,842,500 |
| 2017-08-28 | $5.58 | $5.66 | $5.55 | $5.59 | $5.40 | 16,525,780 |
| 2017-08-25 | $5.43 | $5.54 | $5.42 | $5.51 | $5.32 | 8,891,470 |
| 2017-08-24 | $5.45 | $5.58 | $5.39 | $5.47 | $5.28 | 12,530,600 |
| 2017-08-23 | $5.41 | $5.65 | $5.35 | $5.46 | $5.27 | 11,326,510 |
| 2017-08-22 | $5.45 | $5.49 | $5.39 | $5.39 | $5.20 | 9,001,780 |
| 2017-08-21 | $5.48 | $5.51 | $5.41 | $5.49 | $5.30 | 12,219,450 |
| 2017-08-18 | $5.50 | $5.76 | $5.50 | $5.51 | $5.32 | 22,507,470 |
| 2017-08-17 | $5.44 | $5.50 | $5.40 | $5.45 | $5.26 | 10,502,900 |
| 2017-08-16 | $5.37 | $5.49 | $5.33 | $5.44 | $5.25 | 11,692,200 |
| 2017-08-15 | $5.40 | $5.42 | $5.34 | $5.38 | $5.19 | 7,084,290 |
| 2017-08-14 | $5.24 | $5.40 | $5.24 | $5.38 | $5.19 | 8,838,890 |
| 2017-08-11 | $5.28 | $5.29 | $5.23 | $5.23 | $5.05 | 4,749,770 |
| 2017-08-10 | $5.37 | $5.40 | $5.28 | $5.30 | $5.12 | 6,653,600 |
| 2017-08-09 | $5.32 | $5.39 | $5.28 | $5.37 | $5.18 | 9,831,740 |
| 2017-08-08 | $5.27 | $5.41 | $5.23 | $5.36 | $5.17 | 11,749,450 |
| 2017-08-07 | $5.26 | $5.32 | $5.25 | $5.29 | $5.11 | 4,064,050 |
| 2017-08-04 | $5.27 | $5.30 | $5.23 | $5.26 | $5.08 | 5,179,970 |
| 2017-08-03 | $5.27 | $5.34 | $5.24 | $5.27 | $5.09 | 6,242,680 |
| 2017-08-02 | $5.35 | $5.35 | $5.23 | $5.23 | $5.05 | 7,450,560 |
| 2017-08-01 | $5.28 | $5.40 | $5.26 | $5.34 | $5.15 | 9,290,450 |
| 2017-07-31 | $5.25 | $5.29 | $5.22 | $5.28 | $5.10 | 5,053,500 |
| 2017-07-28 | $5.30 | $5.31 | $5.23 | $5.25 | $5.07 | 5,911,350 |
| 2017-07-27 | $5.19 | $5.34 | $5.15 | $5.31 | $5.13 | 10,881,190 |
| 2017-07-26 | $5.23 | $5.24 | $5.16 | $5.17 | $4.99 | 4,932,500 |
| 2017-07-25 | $5.25 | $5.25 | $5.19 | $5.21 | $5.03 | 3,269,400 |
| 2017-07-24 | $5.24 | $5.25 | $5.18 | $5.22 | $5.04 | 5,253,050 |
| 2017-07-21 | $5.23 | $5.27 | $5.20 | $5.22 | $5.04 | 4,488,430 |
| 2017-07-20 | $5.25 | $5.35 | $5.22 | $5.23 | $5.05 | 7,771,460 |
| 2017-07-19 | $5.20 | $5.27 | $5.15 | $5.25 | $5.07 | 8,854,830 |
| 2017-07-18 | $5.21 | $5.24 | $5.11 | $5.22 | $5.04 | 6,777,980 |
| 2017-07-17 | $5.46 | $5.48 | $5.16 | $5.17 | $4.99 | 14,287,580 |
| 2017-07-14 | $5.56 | $5.63 | $5.55 | $5.57 | $5.38 | 6,060,910 |
| 2017-07-13 | $5.66 | $5.68 | $5.61 | $5.64 | $5.44 | 5,039,650 |
| 2017-07-12 | $5.61 | $5.68 | $5.57 | $5.68 | $5.48 | 6,847,790 |
| 2017-07-11 | $5.74 | $5.75 | $5.60 | $5.61 | $5.41 | 10,004,900 |
| 2017-07-10 | $5.82 | $5.82 | $5.73 | $5.75 | $5.55 | 8,690,650 |
| 2017-07-07 | $5.78 | $5.85 | $5.73 | $5.81 | $5.61 | 9,466,250 |
| 2017-07-06 | $5.84 | $5.92 | $5.72 | $5.78 | $5.58 | 15,382,490 |
| 2017-07-05 | $5.80 | $5.90 | $5.75 | $5.88 | $5.68 | 19,165,830 |
| 2017-07-04 | $5.70 | $6.17 | $5.65 | $5.87 | $5.67 | 42,582,200 |
| 2017-07-03 | $5.53 | $5.83 | $5.53 | $5.78 | $5.58 | 23,330,560 |
| 2017-06-30 | $5.53 | $5.53 | $5.53 | $5.53 | $5.34 | 0 |
| 2017-06-29 | $5.53 | $5.53 | $5.53 | $5.53 | $5.34 | 0 |
| 2017-06-28 | $5.55 | $5.55 | $5.48 | $5.53 | $5.34 | 5,283,330 |
| 2017-06-27 | $5.60 | $5.64 | $5.51 | $5.56 | $5.37 | 5,965,000 |
| 2017-06-26 | $5.52 | $5.61 | $5.50 | $5.60 | $5.41 | 6,344,650 |
| 2017-06-23 | $5.54 | $5.57 | $5.41 | $5.53 | $5.34 | 10,656,410 |
| 2017-06-22 | $5.71 | $5.74 | $5.50 | $5.55 | $5.36 | 13,022,250 |
| 2017-06-21 | $5.83 | $5.88 | $5.68 | $5.73 | $5.53 | 14,334,260 |
| 2017-06-20 | $5.73 | $5.85 | $5.72 | $5.80 | $5.60 | 14,776,490 |
| 2017-06-19 | $5.71 | $5.75 | $5.66 | $5.71 | $5.51 | 9,573,750 |
| 2017-06-16 | $5.77 | $5.86 | $5.68 | $5.74 | $5.54 | 9,050,550 |
| 2017-06-15 | $5.67 | $5.95 | $5.61 | $5.77 | $5.57 | 21,647,200 |
| 2017-06-14 | $5.63 | $5.66 | $5.54 | $5.64 | $5.44 | 5,553,450 |
| 2017-06-13 | $5.48 | $5.65 | $5.47 | $5.60 | $5.41 | 6,716,180 |
| 2017-06-12 | $5.58 | $5.61 | $5.50 | $5.51 | $5.32 | 6,266,760 |
| 2017-06-09 | $5.61 | $5.64 | $5.55 | $5.62 | $5.42 | 7,933,350 |
| 2017-06-08 | $5.70 | $5.73 | $5.60 | $5.65 | $5.45 | 9,380,160 |
| 2017-06-07 | $5.60 | $5.77 | $5.57 | $5.72 | $5.52 | 15,141,520 |
| 2017-06-06 | $5.63 | $5.63 | $5.49 | $5.59 | $5.40 | 10,544,250 |
| 2017-06-05 | $5.56 | $5.78 | $5.50 | $5.65 | $5.45 | 16,449,130 |
| 2017-06-02 | $5.32 | $5.58 | $5.32 | $5.56 | $5.37 | 12,720,940 |
| 2017-06-01 | $5.65 | $5.68 | $5.37 | $5.37 | $5.18 | 17,022,360 |
| 2017-05-31 | $5.86 | $5.87 | $5.67 | $5.72 | $5.52 | 23,255,450 |
| 2017-05-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.63 | 0 |
| 2017-05-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.63 | 0 |
| 2017-05-26 | $6.18 | $6.20 | $5.82 | $5.83 | $5.63 | 49,464,410 |
| 2017-05-25 | $5.35 | $5.89 | $5.31 | $5.89 | $5.69 | 20,441,650 |
| 2017-05-24 | $5.30 | $5.35 | $5.15 | $5.35 | $5.16 | 5,791,460 |
| 2017-05-23 | $5.48 | $5.49 | $5.28 | $5.28 | $5.10 | 7,271,900 |
| 2017-05-22 | $5.61 | $5.64 | $5.42 | $5.46 | $5.27 | 7,433,950 |
| 2017-05-19 | $5.66 | $5.68 | $5.52 | $5.62 | $5.42 | 7,634,750 |
| 2017-05-18 | $5.72 | $5.74 | $5.61 | $5.63 | $5.43 | 15,843,540 |
| 2017-05-17 | $5.54 | $5.89 | $5.50 | $5.85 | $5.65 | 25,014,880 |
| 2017-05-16 | $5.38 | $5.57 | $5.27 | $5.55 | $5.36 | 12,242,500 |
| 2017-05-15 | $5.45 | $5.49 | $5.40 | $5.42 | $5.23 | 4,183,160 |
| 2017-05-12 | $5.37 | $5.45 | $5.25 | $5.45 | $5.26 | 8,485,200 |
| 2017-05-11 | $5.37 | $5.50 | $5.22 | $5.39 | $5.20 | 9,600,680 |
| 2017-05-10 | $5.49 | $5.63 | $5.42 | $5.43 | $5.24 | 9,029,460 |
| 2017-05-09 | $5.43 | $5.52 | $5.39 | $5.49 | $5.30 | 6,332,040 |
| 2017-05-08 | $5.36 | $5.62 | $5.30 | $5.43 | $5.24 | 8,381,270 |
| 2017-05-05 | $5.47 | $5.49 | $5.32 | $5.38 | $5.19 | 6,276,090 |
| 2017-05-04 | $5.38 | $5.76 | $5.31 | $5.51 | $5.32 | 11,718,440 |
| 2017-05-03 | $5.39 | $5.44 | $5.35 | $5.37 | $5.18 | 3,738,980 |
| 2017-05-02 | $5.35 | $5.43 | $5.32 | $5.40 | $5.21 | 4,841,210 |
| 2017-05-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.19 | 0 |
| 2017-04-28 | $5.33 | $5.40 | $5.24 | $5.38 | $5.19 | 6,482,480 |
| 2017-04-27 | $5.50 | $5.56 | $5.05 | $5.38 | $5.19 | 17,134,750 |
| 2017-04-26 | $5.54 | $5.60 | $5.53 | $5.57 | $5.38 | 4,617,530 |
| 2017-04-25 | $5.55 | $5.65 | $5.52 | $5.53 | $5.34 | 7,938,370 |
| 2017-04-24 | $5.51 | $5.90 | $5.51 | $5.55 | $5.36 | 17,074,920 |
| 2017-04-21 | $6.08 | $6.11 | $6.02 | $6.03 | $5.82 | 3,475,120 |
| 2017-04-20 | $6.08 | $6.14 | $6.01 | $6.07 | $5.86 | 5,945,970 |
| 2017-04-19 | $6.12 | $6.17 | $6.01 | $6.07 | $5.86 | 9,180,330 |
| 2017-04-18 | $6.43 | $6.43 | $6.12 | $6.18 | $5.97 | 8,499,300 |
| 2017-04-17 | $6.50 | $6.52 | $6.37 | $6.42 | $6.18 | 5,923,440 |
| 2017-04-14 | $6.55 | $6.58 | $6.45 | $6.49 | $6.24 | 7,687,030 |
| 2017-04-13 | $6.50 | $6.61 | $6.48 | $6.54 | $6.29 | 6,107,840 |
| 2017-04-12 | $6.48 | $6.79 | $6.41 | $6.55 | $6.30 | 16,701,930 |
| 2017-04-11 | $6.36 | $6.49 | $6.36 | $6.48 | $6.23 | 10,220,850 |
| 2017-04-10 | $6.50 | $6.50 | $6.37 | $6.39 | $6.15 | 10,923,500 |
| 2017-04-07 | $6.70 | $6.73 | $6.52 | $6.53 | $6.28 | 13,753,050 |
| 2017-04-06 | $6.54 | $6.66 | $6.47 | $6.61 | $6.36 | 13,717,370 |
| 2017-04-05 | $6.37 | $6.54 | $6.37 | $6.52 | $6.27 | 8,534,720 |
| 2017-04-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 0 |
| 2017-04-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 0 |
| 2017-03-31 | $6.35 | $6.40 | $6.32 | $6.37 | $6.13 | 7,807,360 |
| 2017-03-30 | $6.55 | $6.56 | $6.32 | $6.34 | $6.10 | 15,563,160 |
| 2017-03-29 | $6.62 | $6.67 | $6.56 | $6.58 | $6.33 | 10,302,630 |
| 2017-03-28 | $6.73 | $6.76 | $6.63 | $6.63 | $6.38 | 12,207,400 |
| 2017-03-27 | $6.75 | $6.84 | $6.73 | $6.76 | $6.50 | 16,410,100 |
| 2017-03-24 | $6.77 | $6.80 | $6.67 | $6.73 | $6.48 | 20,917,980 |
| 2017-03-23 | $6.65 | $6.99 | $6.62 | $6.85 | $6.59 | 48,284,060 |
| 2017-03-22 | $6.73 | $6.74 | $6.52 | $6.63 | $6.38 | 20,857,360 |
| 2017-03-21 | $6.78 | $6.85 | $6.68 | $6.73 | $6.48 | 22,425,420 |
| 2017-03-20 | $6.86 | $6.92 | $6.72 | $6.79 | $6.53 | 44,651,250 |
| 2017-03-17 | $6.46 | $7.11 | $6.43 | $7.01 | $6.74 | 74,609,460 |
| 2017-03-16 | $6.39 | $6.46 | $6.38 | $6.46 | $6.22 | 9,402,730 |
| 2017-03-15 | $6.46 | $6.49 | $6.40 | $6.43 | $6.19 | 4,863,020 |
| 2017-03-14 | $6.56 | $6.58 | $6.44 | $6.46 | $6.22 | 6,103,900 |
| 2017-03-13 | $6.40 | $6.51 | $6.31 | $6.51 | $6.26 | 8,081,490 |
| 2017-03-10 | $6.50 | $6.54 | $6.42 | $6.43 | $6.19 | 6,771,530 |
| 2017-03-09 | $6.54 | $6.58 | $6.46 | $6.51 | $6.26 | 6,672,520 |
| 2017-03-08 | $6.69 | $6.69 | $6.55 | $6.56 | $6.31 | 7,990,350 |
| 2017-03-07 | $6.60 | $6.70 | $6.55 | $6.69 | $6.44 | 12,444,100 |
| 2017-03-06 | $6.52 | $6.63 | $6.48 | $6.60 | $6.35 | 9,127,240 |
| 2017-03-03 | $6.52 | $6.56 | $6.42 | $6.53 | $6.28 | 6,894,370 |
| 2017-03-02 | $6.67 | $6.67 | $6.45 | $6.50 | $6.25 | 13,772,680 |
| 2017-03-01 | $6.79 | $6.86 | $6.65 | $6.67 | $6.42 | 12,017,820 |
| 2017-02-28 | $6.71 | $6.77 | $6.60 | $6.72 | $6.47 | 16,564,600 |
| 2017-02-27 | $6.51 | $6.95 | $6.47 | $6.77 | $6.51 | 35,661,730 |
| 2017-02-24 | $6.41 | $6.56 | $6.37 | $6.53 | $6.28 | 17,598,240 |
| 2017-02-23 | $6.37 | $6.44 | $6.30 | $6.42 | $6.18 | 9,074,730 |
| 2017-02-22 | $6.32 | $6.45 | $6.32 | $6.37 | $6.13 | 8,276,340 |
| 2017-02-21 | $6.23 | $6.47 | $6.21 | $6.37 | $6.13 | 12,316,450 |
| 2017-02-20 | $6.16 | $6.27 | $6.14 | $6.25 | $6.01 | 5,083,510 |
| 2017-02-17 | $6.25 | $6.28 | $6.12 | $6.16 | $5.93 | 8,028,270 |
| 2017-02-16 | $6.20 | $6.29 | $6.19 | $6.26 | $6.02 | 4,990,000 |
| 2017-02-15 | $6.34 | $6.37 | $6.22 | $6.24 | $6.00 | 6,274,950 |
| 2017-02-14 | $6.43 | $6.44 | $6.32 | $6.34 | $6.10 | 6,060,790 |
| 2017-02-13 | $6.35 | $6.44 | $6.35 | $6.42 | $6.18 | 7,088,980 |
| 2017-02-10 | $6.41 | $6.43 | $6.31 | $6.36 | $6.12 | 8,311,740 |
| 2017-02-09 | $6.29 | $6.54 | $6.28 | $6.42 | $6.18 | 15,039,100 |
| 2017-02-08 | $6.13 | $6.48 | $6.05 | $6.36 | $6.12 | 13,028,790 |
| 2017-02-07 | $6.15 | $6.17 | $6.09 | $6.13 | $5.90 | 5,124,120 |
| 2017-02-06 | $6.12 | $6.24 | $6.08 | $6.18 | $5.95 | 6,392,590 |
| 2017-02-03 | $6.09 | $6.13 | $6.04 | $6.12 | $5.89 | 3,445,840 |
| 2017-02-02 | $6.09 | $6.09 | $6.09 | $6.09 | $5.86 | 0 |
| 2017-02-01 | $6.09 | $6.09 | $6.09 | $6.09 | $5.86 | 0 |
| 2017-01-31 | $6.09 | $6.09 | $6.09 | $6.09 | $5.86 | 0 |
| 2017-01-30 | $6.09 | $6.09 | $6.09 | $6.09 | $5.86 | 0 |
| 2017-01-27 | $6.09 | $6.09 | $6.09 | $6.09 | $5.86 | 0 |
| 2017-01-26 | $6.05 | $6.12 | $6.05 | $6.09 | $5.86 | 3,133,180 |
| 2017-01-25 | $6.01 | $6.07 | $5.99 | $6.02 | $5.79 | 3,432,410 |
| 2017-01-24 | $6.04 | $6.08 | $6.01 | $6.01 | $5.78 | 5,112,930 |
| 2017-01-23 | $6.05 | $6.14 | $6.03 | $6.08 | $5.85 | 8,097,590 |
| 2017-01-20 | $5.94 | $6.17 | $5.93 | $6.09 | $5.86 | 8,138,260 |
| 2017-01-19 | $5.90 | $5.98 | $5.88 | $5.93 | $5.71 | 4,476,600 |
| 2017-01-18 | $5.95 | $5.99 | $5.90 | $5.94 | $5.71 | 4,558,640 |
| 2017-01-17 | $5.82 | $6.01 | $5.70 | $6.00 | $5.77 | 7,732,440 |
| 2017-01-16 | $6.20 | $6.24 | $5.60 | $5.85 | $5.63 | 10,506,980 |
| 2017-01-13 | $6.45 | $6.47 | $6.13 | $6.20 | $5.97 | 8,935,490 |
| 2017-01-12 | $6.51 | $6.54 | $6.43 | $6.44 | $6.20 | 4,717,350 |
| 2017-01-11 | $6.57 | $6.58 | $6.49 | $6.50 | $6.25 | 6,205,630 |
| 2017-01-10 | $6.60 | $6.62 | $6.56 | $6.57 | $6.32 | 5,546,980 |
| 2017-01-09 | $6.61 | $6.62 | $6.57 | $6.59 | $6.34 | 7,059,320 |
| 2017-01-06 | $6.66 | $6.68 | $6.60 | $6.60 | $6.35 | 5,870,770 |
| 2017-01-05 | $6.71 | $6.71 | $6.65 | $6.68 | $6.43 | 6,260,620 |
| 2017-01-04 | $6.59 | $6.74 | $6.54 | $6.72 | $6.47 | 15,581,870 |
| 2017-01-03 | $6.63 | $6.66 | $6.57 | $6.59 | $6.34 | 10,092,330 |
| 2017-01-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.38 | 0 |
| 2016-12-30 | $6.64 | $6.66 | $6.60 | $6.63 | $6.38 | 3,383,060 |
| 2016-12-29 | $6.67 | $6.70 | $6.61 | $6.63 | $6.38 | 3,721,850 |
| 2016-12-28 | $6.68 | $6.76 | $6.63 | $6.66 | $6.41 | 3,950,570 |
| 2016-12-27 | $6.69 | $6.74 | $6.66 | $6.67 | $6.42 | 4,553,730 |
| 2016-12-26 | $6.60 | $6.71 | $6.53 | $6.70 | $6.45 | 6,169,870 |
| 2016-12-23 | $6.73 | $6.75 | $6.61 | $6.65 | $6.40 | 5,025,250 |
| 2016-12-22 | $6.76 | $6.79 | $6.68 | $6.72 | $6.47 | 6,523,420 |
| 2016-12-21 | $6.73 | $6.90 | $6.69 | $6.80 | $6.54 | 11,186,360 |
| 2016-12-20 | $6.58 | $6.83 | $6.54 | $6.68 | $6.43 | 10,020,650 |
| 2016-12-19 | $6.64 | $6.65 | $6.58 | $6.60 | $6.35 | 6,282,500 |
| 2016-12-16 | $6.60 | $6.72 | $6.57 | $6.68 | $6.43 | 7,458,830 |
| 2016-12-15 | $6.48 | $6.64 | $6.48 | $6.57 | $6.32 | 6,455,050 |
| 2016-12-14 | $6.61 | $6.63 | $6.46 | $6.51 | $6.26 | 8,767,620 |
| 2016-12-13 | $6.56 | $6.70 | $6.47 | $6.58 | $6.33 | 10,753,870 |
| 2016-12-12 | $7.25 | $7.25 | $6.54 | $6.60 | $6.35 | 20,484,050 |
| 2016-12-09 | $7.29 | $7.33 | $7.22 | $7.24 | $6.97 | 7,455,200 |
| 2016-12-08 | $7.40 | $7.41 | $7.29 | $7.30 | $7.02 | 7,681,860 |
| 2016-12-07 | $7.35 | $7.42 | $7.34 | $7.40 | $7.12 | 6,083,990 |
| 2016-12-06 | $7.41 | $7.44 | $7.35 | $7.37 | $7.09 | 7,055,150 |
| 2016-12-05 | $7.26 | $7.45 | $7.20 | $7.41 | $7.13 | 12,513,920 |
| 2016-12-02 | $7.41 | $7.45 | $7.28 | $7.29 | $7.01 | 12,392,790 |
| 2016-12-01 | $7.38 | $7.42 | $7.35 | $7.40 | $7.12 | 7,189,600 |
| 2016-11-30 | $7.35 | $7.45 | $7.34 | $7.37 | $7.09 | 9,719,240 |
| 2016-11-29 | $7.40 | $7.44 | $7.32 | $7.34 | $7.06 | 11,589,360 |
| 2016-11-28 | $7.49 | $7.52 | $7.43 | $7.44 | $7.16 | 9,268,450 |
| 2016-11-25 | $7.43 | $7.47 | $7.30 | $7.47 | $7.19 | 11,607,720 |
| 2016-11-24 | $7.58 | $7.58 | $7.41 | $7.43 | $7.15 | 12,442,880 |
| 2016-11-23 | $7.63 | $7.65 | $7.52 | $7.55 | $7.26 | 14,670,040 |
| 2016-11-22 | $7.55 | $7.63 | $7.46 | $7.63 | $7.34 | 21,497,180 |
| 2016-11-21 | $7.59 | $7.65 | $7.52 | $7.54 | $7.25 | 12,937,620 |
| 2016-11-18 | $7.59 | $7.65 | $7.50 | $7.53 | $7.24 | 14,833,020 |
| 2016-11-17 | $7.75 | $7.75 | $7.56 | $7.59 | $7.30 | 17,788,770 |
| 2016-11-16 | $7.80 | $7.83 | $7.72 | $7.73 | $7.44 | 24,047,440 |
| 2016-11-15 | $7.70 | $7.87 | $7.60 | $7.76 | $7.47 | 30,743,290 |
| 2016-11-14 | $7.52 | $7.79 | $7.52 | $7.73 | $7.44 | 35,187,680 |
| 2016-11-11 | $7.42 | $7.52 | $7.39 | $7.50 | $7.22 | 16,401,240 |
| 2016-11-10 | $7.39 | $7.46 | $7.39 | $7.41 | $7.13 | 9,973,640 |
| 2016-11-09 | $7.48 | $7.49 | $7.26 | $7.35 | $7.07 | 14,244,830 |
| 2016-11-08 | $7.53 | $7.55 | $7.44 | $7.47 | $7.19 | 13,115,150 |
| 2016-11-07 | $7.41 | $7.54 | $7.36 | $7.51 | $7.23 | 16,640,020 |
| 2016-11-04 | $7.48 | $7.58 | $7.38 | $7.43 | $7.15 | 13,474,310 |
| 2016-11-03 | $7.39 | $7.53 | $7.35 | $7.46 | $7.18 | 16,071,840 |
| 2016-11-02 | $7.62 | $7.62 | $7.42 | $7.42 | $7.14 | 21,053,800 |
| 2016-11-01 | $7.58 | $7.68 | $7.56 | $7.64 | $7.35 | 14,378,020 |
| 2016-10-31 | $7.61 | $7.65 | $7.50 | $7.57 | $7.28 | 0 |
| 2016-10-28 | $7.69 | $7.78 | $7.55 | $7.70 | $7.41 | 21,062,820 |
| 2016-10-27 | $7.64 | $7.74 | $7.63 | $7.70 | $7.41 | 13,711,000 |
| 2016-10-26 | $7.84 | $7.96 | $7.70 | $7.71 | $7.42 | 27,591,870 |
| 2016-10-25 | $7.70 | $8.22 | $7.67 | $7.92 | $7.62 | 46,448,290 |
| 2016-10-24 | $7.58 | $7.85 | $7.56 | $7.74 | $7.45 | 29,989,560 |
| 2016-10-21 | $7.65 | $7.78 | $7.48 | $7.58 | $7.29 | 20,138,690 |
| 2016-10-20 | $7.60 | $7.77 | $7.52 | $7.69 | $7.40 | 30,850,920 |
| 2016-10-19 | $7.50 | $7.85 | $7.40 | $7.63 | $7.34 | 37,481,230 |
| 2016-10-18 | $7.31 | $7.48 | $7.25 | $7.46 | $7.18 | 17,428,580 |
| 2016-10-17 | $7.41 | $7.45 | $7.24 | $7.28 | $7.00 | 11,841,480 |
| 2016-10-14 | $7.47 | $7.48 | $7.35 | $7.41 | $7.13 | 13,658,310 |
| 2016-10-13 | $7.51 | $7.58 | $7.44 | $7.51 | $7.23 | 16,536,360 |
| 2016-10-12 | $7.42 | $7.76 | $7.41 | $7.58 | $7.29 | 28,169,370 |
| 2016-10-11 | $7.50 | $7.51 | $7.38 | $7.39 | $7.11 | 12,865,700 |
| 2016-10-10 | $7.20 | $7.45 | $7.20 | $7.44 | $7.16 | 17,624,310 |
| 2016-10-07 | $7.18 | $7.18 | $7.18 | $7.18 | $6.91 | 0 |
| 2016-10-06 | $7.18 | $7.18 | $7.18 | $7.18 | $6.91 | 0 |
| 2016-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $6.91 | 0 |
| 2016-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $6.91 | 0 |
| 2016-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $6.91 | 0 |
| 2016-09-30 | $7.13 | $7.20 | $7.13 | $7.18 | $6.91 | 7,251,490 |
| 2016-09-29 | $7.16 | $7.24 | $7.13 | $7.13 | $6.86 | 11,693,550 |
| 2016-09-28 | $7.26 | $7.29 | $7.15 | $7.19 | $6.92 | 9,792,490 |
| 2016-09-27 | $7.25 | $7.34 | $7.10 | $7.27 | $6.99 | 18,381,870 |
| 2016-09-26 | $7.65 | $7.70 | $7.20 | $7.26 | $6.98 | 23,624,350 |
| 2016-09-23 | $7.76 | $7.81 | $7.69 | $7.70 | $7.41 | 15,204,600 |
| 2016-09-22 | $7.82 | $7.92 | $7.73 | $7.78 | $7.49 | 19,870,750 |
| 2016-09-21 | $7.68 | $7.82 | $7.65 | $7.70 | $7.41 | 18,948,260 |
| 2016-09-20 | $7.74 | $7.74 | $7.63 | $7.70 | $7.41 | 14,362,720 |
| 2016-09-19 | $7.77 | $7.83 | $7.65 | $7.74 | $7.45 | 16,412,510 |
| 2016-09-16 | $7.72 | $7.72 | $7.72 | $7.72 | $7.43 | 0 |
| 2016-09-15 | $7.72 | $7.72 | $7.72 | $7.72 | $7.43 | 0 |
| 2016-09-14 | $7.62 | $7.96 | $7.57 | $7.72 | $7.43 | 24,361,900 |
| 2016-09-13 | $7.75 | $7.78 | $7.57 | $7.66 | $7.37 | 21,815,830 |
| 2016-09-12 | $8.00 | $8.00 | $7.65 | $7.65 | $7.36 | 44,238,230 |
| 2016-09-09 | $8.43 | $8.49 | $8.20 | $8.22 | $7.91 | 41,685,750 |
| 2016-09-08 | $8.55 | $8.64 | $8.40 | $8.54 | $8.22 | 60,976,280 |
| 2016-09-07 | $8.37 | $8.98 | $8.30 | $8.72 | $8.39 | 117,332,620 |
| 2016-09-06 | $8.38 | $8.46 | $8.24 | $8.43 | $8.11 | 61,676,400 |
| 2016-09-05 | $8.40 | $8.55 | $8.19 | $8.55 | $8.23 | 73,677,980 |
| 2016-09-02 | $8.45 | $8.69 | $8.28 | $8.50 | $8.18 | 115,911,880 |
| 2016-09-01 | $7.73 | $8.47 | $7.70 | $8.47 | $8.15 | 60,796,310 |
| 2016-08-31 | $7.79 | $7.85 | $7.64 | $7.70 | $7.41 | 17,923,000 |
| 2016-08-30 | $7.70 | $7.76 | $7.67 | $7.73 | $7.44 | 12,222,450 |
| 2016-08-29 | $7.78 | $7.86 | $7.65 | $7.67 | $7.38 | 18,082,470 |
| 2016-08-26 | $7.68 | $7.86 | $7.64 | $7.83 | $7.53 | 23,537,400 |
| 2016-08-25 | $7.76 | $7.77 | $7.40 | $7.66 | $7.37 | 20,609,010 |
| 2016-08-24 | $7.71 | $7.94 | $7.66 | $7.83 | $7.53 | 19,587,480 |
| 2016-08-23 | $7.63 | $7.73 | $7.61 | $7.69 | $7.40 | 14,520,700 |
| 2016-08-22 | $7.90 | $7.95 | $7.60 | $7.62 | $7.33 | 23,838,320 |
| 2016-08-19 | $8.13 | $8.13 | $7.91 | $7.93 | $7.63 | 27,737,650 |
| 2016-08-18 | $8.11 | $8.26 | $8.08 | $8.13 | $7.82 | 24,697,510 |
| 2016-08-17 | $8.11 | $8.35 | $8.06 | $8.14 | $7.83 | 37,313,050 |
| 2016-08-16 | $8.01 | $8.38 | $8.00 | $8.22 | $7.91 | 50,618,500 |
| 2016-08-15 | $7.88 | $8.16 | $7.78 | $8.03 | $7.73 | 41,925,980 |
| 2016-08-12 | $7.75 | $8.01 | $7.72 | $7.92 | $7.62 | 25,215,670 |
| 2016-08-11 | $8.01 | $8.08 | $7.78 | $7.79 | $7.49 | 28,908,830 |
| 2016-08-10 | $8.08 | $8.36 | $7.90 | $8.11 | $7.80 | 46,060,280 |
| 2016-08-09 | $7.80 | $8.06 | $7.72 | $8.05 | $7.75 | 28,933,480 |
| 2016-08-08 | $7.79 | $7.86 | $7.60 | $7.85 | $7.55 | 26,521,330 |
| 2016-08-05 | $8.01 | $8.28 | $7.90 | $7.93 | $7.63 | 54,578,700 |
| 2016-08-04 | $7.72 | $7.94 | $7.65 | $7.91 | $7.61 | 33,136,090 |
| 2016-08-03 | $7.71 | $7.83 | $7.53 | $7.77 | $7.48 | 23,670,420 |
| 2016-08-02 | $7.59 | $7.74 | $7.59 | $7.70 | $7.41 | 17,055,570 |
| 2016-08-01 | $7.55 | $7.75 | $7.35 | $7.67 | $7.38 | 24,231,050 |
| 2016-07-29 | $7.71 | $7.80 | $7.56 | $7.65 | $7.36 | 24,389,700 |
| 2016-07-28 | $7.88 | $7.99 | $7.53 | $7.71 | $7.42 | 44,574,190 |
| 2016-07-27 | $8.90 | $8.91 | $8.01 | $8.01 | $7.71 | 67,069,900 |
| 2016-07-26 | $8.60 | $8.99 | $8.59 | $8.90 | $8.56 | 42,834,490 |
| 2016-07-25 | $8.60 | $8.75 | $8.48 | $8.68 | $8.35 | 34,222,280 |
| 2016-07-22 | $8.85 | $8.92 | $8.47 | $8.54 | $8.22 | 37,554,080 |
| 2016-07-21 | $8.87 | $8.96 | $8.76 | $8.85 | $8.51 | 29,584,660 |
| 2016-07-20 | $8.84 | $9.08 | $8.80 | $8.91 | $8.57 | 48,732,230 |
| 2016-07-19 | $8.83 | $8.92 | $8.62 | $8.86 | $8.52 | 38,291,130 |
| 2016-07-18 | $9.18 | $9.22 | $8.74 | $8.83 | $8.50 | 57,768,560 |
| 2016-07-15 | $9.26 | $9.38 | $9.14 | $9.22 | $8.87 | 42,651,850 |
| 2016-07-14 | $9.15 | $9.46 | $9.13 | $9.29 | $8.94 | 48,322,400 |
| 2016-07-13 | $9.30 | $9.50 | $9.13 | $9.20 | $8.85 | 64,254,110 |
| 2016-07-12 | $9.25 | $9.42 | $9.09 | $9.33 | $8.98 | 62,126,370 |
| 2016-07-11 | $9.32 | $9.53 | $9.14 | $9.18 | $8.83 | 74,894,410 |
| 2016-07-08 | $10.10 | $10.18 | $9.48 | $9.48 | $9.12 | 112,529,050 |
| 2016-07-07 | $9.49 | $10.21 | $9.33 | $10.07 | $9.69 | 153,829,210 |
| 2016-07-06 | $9.62 | $9.98 | $9.50 | $9.61 | $9.25 | 88,521,380 |
| 2016-07-05 | $9.70 | $10.28 | $9.57 | $9.80 | $9.43 | 126,797,670 |
| 2016-07-04 | $9.42 | $9.97 | $9.42 | $9.71 | $9.34 | 104,955,530 |
| 2016-07-01 | $9.60 | $9.80 | $9.32 | $9.50 | $9.14 | 104,456,130 |
| 2016-06-30 | $9.02 | $10.10 | $8.95 | $9.79 | $9.42 | 187,996,780 |
| 2016-06-29 | $8.82 | $9.77 | $8.64 | $9.30 | $8.95 | 189,092,390 |
| 2016-06-28 | $9.06 | $9.60 | $8.70 | $8.88 | $8.54 | 135,905,470 |
| 2016-06-27 | $8.73 | $9.06 | $8.51 | $9.06 | $8.72 | 138,271,850 |
| 2016-06-24 | $8.50 | $9.03 | $8.39 | $9.03 | $8.69 | 196,398,940 |
| 2016-06-23 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 29,583,160 |
| 2016-06-22 | $6.86 | $7.46 | $6.81 | $7.46 | $7.18 | 55,290,400 |
| 2016-06-21 | $6.53 | $7.10 | $6.48 | $6.78 | $6.52 | 78,709,830 |
| 2016-06-20 | $6.53 | $6.53 | $6.47 | $6.53 | $6.28 | 46,046,990 |
| 2016-06-17 | $5.82 | $6.04 | $5.81 | $5.94 | $5.71 | 16,134,420 |
| 2016-06-16 | $5.89 | $5.89 | $5.75 | $5.76 | $5.54 | 11,256,510 |
| 2016-06-15 | $5.70 | $5.92 | $5.62 | $5.88 | $5.66 | 10,811,550 |
| 2016-06-14 | $5.70 | $5.78 | $5.65 | $5.71 | $5.49 | 8,482,020 |
| 2016-06-13 | $6.00 | $6.04 | $5.72 | $5.72 | $5.50 | 12,579,930 |
| 2016-06-10 | $6.09 | $6.09 | $6.09 | $6.09 | $5.86 | 0 |
| 2016-06-09 | $6.09 | $6.09 | $6.09 | $6.09 | $5.86 | 0 |
| 2016-06-08 | $6.18 | $6.18 | $6.05 | $6.09 | $5.86 | 10,088,420 |
| 2016-06-07 | $6.18 | $6.25 | $6.14 | $6.18 | $5.95 | 9,484,240 |
| 2016-06-06 | $6.23 | $6.32 | $6.12 | $6.18 | $5.95 | 12,731,430 |
| 2016-06-03 | $6.33 | $6.37 | $6.19 | $6.29 | $6.05 | 21,860,640 |
| 2016-06-02 | $6.11 | $6.38 | $6.03 | $6.36 | $6.12 | 24,620,540 |
| 2016-06-01 | $6.10 | $6.25 | $6.07 | $6.08 | $5.85 | 18,267,380 |
| 2016-05-31 | $5.79 | $6.09 | $5.79 | $6.07 | $5.84 | 15,440,780 |
| 2016-05-30 | $5.75 | $5.88 | $5.63 | $5.78 | $5.56 | 7,690,370 |
| 2016-05-27 | $5.87 | $5.90 | $5.77 | $5.81 | $5.59 | 7,302,320 |
| 2016-05-26 | $5.90 | $5.92 | $5.68 | $5.87 | $5.65 | 9,569,650 |
| 2016-05-25 | $6.00 | $6.08 | $5.85 | $5.90 | $5.68 | 10,355,680 |
| 2016-05-24 | $6.10 | $6.11 | $5.88 | $5.92 | $5.70 | 11,793,180 |
| 2016-05-23 | $5.96 | $6.15 | $5.96 | $6.10 | $5.87 | 11,265,630 |
| 2016-05-20 | $5.78 | $5.94 | $5.68 | $5.90 | $5.68 | 8,626,950 |
| 2016-05-19 | $5.83 | $6.09 | $5.81 | $5.88 | $5.66 | 12,035,340 |
| 2016-05-18 | $6.27 | $6.40 | $5.76 | $5.83 | $5.61 | 16,776,100 |
| 2016-05-17 | $16.62 | $16.72 | $16.06 | $16.08 | $5.03 | 8,037,320 |
| 2016-05-16 | $16.23 | $16.64 | $15.98 | $16.62 | $5.20 | 6,119,820 |
| 2016-05-13 | $16.18 | $16.34 | $16.00 | $16.23 | $5.08 | 5,015,600 |
| 2016-05-12 | $16.18 | $16.18 | $15.81 | $16.16 | $5.06 | 5,177,620 |
| 2016-05-11 | $17.19 | $17.28 | $16.42 | $16.44 | $5.14 | 5,488,520 |
| 2016-05-10 | $16.70 | $17.09 | $16.65 | $16.81 | $5.26 | 4,441,200 |
| 2016-05-09 | $17.45 | $17.49 | $16.51 | $16.74 | $5.24 | 5,729,110 |
| 2016-05-06 | $18.35 | $18.45 | $17.41 | $17.45 | $5.46 | 8,497,850 |
| 2016-05-05 | $17.77 | $18.36 | $17.77 | $18.26 | $5.71 | 6,433,530 |
| 2016-05-04 | $17.30 | $18.05 | $17.30 | $17.90 | $5.60 | 8,331,730 |
| 2016-05-03 | $16.82 | $17.50 | $16.80 | $17.50 | $5.47 | 6,216,850 |
| 2016-05-02 | $16.78 | $16.78 | $16.78 | $16.78 | $5.25 | 0 |
| 2016-04-29 | $16.73 | $16.92 | $16.61 | $16.78 | $5.25 | 2,709,480 |
| 2016-04-28 | $17.00 | $17.08 | $16.30 | $16.85 | $5.27 | 4,389,620 |
| 2016-04-27 | $17.23 | $17.35 | $16.91 | $16.95 | $5.30 | 4,629,370 |
| 2016-04-26 | $16.85 | $17.30 | $16.66 | $17.28 | $5.41 | 5,657,970 |
| 2016-04-25 | $17.20 | $17.20 | $16.38 | $16.73 | $5.23 | 4,803,980 |
| 2016-04-22 | $16.58 | $17.25 | $16.52 | $17.24 | $5.39 | 4,557,720 |
| 2016-04-21 | $17.04 | $17.30 | $16.76 | $16.76 | $5.24 | 5,569,050 |
| 2016-04-20 | $18.59 | $18.66 | $16.75 | $17.10 | $5.35 | 11,752,580 |
| 2016-04-19 | $18.55 | $18.68 | $18.28 | $18.58 | $5.81 | 5,908,440 |
| 2016-04-18 | $18.95 | $18.96 | $18.12 | $18.32 | $5.73 | 7,102,400 |
| 2016-04-15 | $19.20 | $19.20 | $18.82 | $19.05 | $5.96 | 4,878,690 |
| 2016-04-14 | $18.80 | $19.16 | $18.55 | $19.12 | $5.98 | 7,015,880 |
| 2016-04-13 | $18.65 | $19.06 | $18.62 | $18.65 | $5.83 | 8,676,820 |
| 2016-04-12 | $19.20 | $19.22 | $18.21 | $18.52 | $5.79 | 9,861,810 |
| 2016-04-11 | $19.15 | $19.50 | $19.12 | $19.22 | $6.01 | 8,295,700 |
| 2016-04-08 | $19.15 | $19.39 | $18.41 | $18.85 | $5.90 | 12,476,760 |
| 2016-04-07 | $20.54 | $20.55 | $19.50 | $19.50 | $6.10 | 13,924,020 |
| 2016-04-06 | $19.76 | $20.40 | $19.54 | $20.40 | $6.38 | 14,245,210 |
| 2016-04-05 | $19.20 | $20.07 | $19.20 | $19.84 | $6.21 | 12,712,700 |
| 2016-04-04 | $19.10 | $19.10 | $19.10 | $19.10 | $5.98 | 0 |
| 2016-04-01 | $18.90 | $19.18 | $18.62 | $19.10 | $5.98 | 10,799,700 |
| 2016-03-31 | $19.31 | $19.52 | $18.70 | $19.10 | $5.98 | 15,069,020 |
| 2016-03-30 | $18.21 | $19.38 | $18.10 | $19.28 | $6.03 | 17,681,230 |
| 2016-03-29 | $17.95 | $18.18 | $17.31 | $17.97 | $5.62 | 11,559,530 |
| 2016-03-28 | $18.48 | $18.89 | $17.50 | $17.71 | $5.54 | 13,427,360 |
| 2016-03-25 | $19.10 | $19.25 | $17.88 | $18.25 | $5.71 | 18,686,350 |
| 2016-03-24 | $18.65 | $20.30 | $18.51 | $19.18 | $6.00 | 24,627,670 |
| 2016-03-23 | $17.44 | $19.15 | $17.28 | $18.95 | $5.93 | 20,812,450 |
| 2016-03-22 | $16.80 | $17.85 | $16.71 | $17.44 | $5.46 | 12,989,710 |
| 2016-03-21 | $16.92 | $17.17 | $16.52 | $17.07 | $5.34 | 13,391,150 |
| 2016-03-18 | $15.50 | $16.93 | $15.40 | $16.58 | $5.19 | 15,412,900 |
| 2016-03-17 | $14.86 | $15.55 | $14.78 | $15.45 | $4.83 | 10,339,590 |
| 2016-03-16 | $15.10 | $15.15 | $14.55 | $14.74 | $4.61 | 5,779,600 |
| 2016-03-15 | $15.01 | $15.28 | $14.59 | $14.77 | $4.62 | 8,013,390 |
| 2016-03-14 | $14.59 | $15.57 | $14.59 | $15.18 | $4.75 | 10,230,340 |
| 2016-03-11 | $14.33 | $14.58 | $14.18 | $14.35 | $4.49 | 3,938,760 |
| 2016-03-10 | $14.88 | $15.07 | $14.53 | $14.53 | $4.55 | 5,752,310 |
| 2016-03-09 | $14.29 | $15.19 | $14.11 | $15.01 | $4.70 | 8,305,720 |
| 2016-03-08 | $14.41 | $14.66 | $13.66 | $14.65 | $4.58 | 6,513,330 |
| 2016-03-07 | $14.06 | $14.73 | $14.06 | $14.41 | $4.51 | 5,318,780 |
| 2016-03-04 | $15.10 | $15.17 | $13.82 | $13.94 | $4.36 | 8,641,770 |
| 2016-03-03 | $15.33 | $15.70 | $15.11 | $15.13 | $4.73 | 7,885,720 |
| 2016-03-02 | $14.46 | $15.47 | $14.32 | $15.41 | $4.82 | 9,181,560 |
| 2016-03-01 | $14.29 | $14.87 | $13.78 | $14.56 | $4.55 | 8,023,930 |
| 2016-02-29 | $15.70 | $15.72 | $14.18 | $14.18 | $4.44 | 8,787,450 |
| 2016-02-26 | $16.21 | $16.38 | $15.33 | $15.76 | $4.93 | 7,213,260 |
| 2016-02-25 | $17.70 | $17.72 | $16.03 | $16.03 | $5.01 | 10,266,020 |
| 2016-02-24 | $17.84 | $18.05 | $17.25 | $17.81 | $5.57 | 8,164,610 |
| 2016-02-23 | $18.47 | $18.49 | $17.65 | $18.02 | $5.64 | 9,356,380 |
| 2016-02-22 | $18.45 | $18.51 | $18.15 | $18.47 | $5.78 | 9,406,790 |
| 2016-02-19 | $18.01 | $18.45 | $17.87 | $18.18 | $5.69 | 10,248,460 |
| 2016-02-18 | $18.40 | $18.65 | $18.03 | $18.11 | $5.67 | 13,838,500 |
| 2016-02-17 | $17.29 | $18.60 | $16.90 | $18.53 | $5.80 | 17,750,110 |
| 2016-02-16 | $16.60 | $17.46 | $16.48 | $17.38 | $5.44 | 10,560,270 |
| 2016-02-15 | $15.66 | $16.54 | $15.66 | $16.35 | $5.11 | 5,473,450 |
| 2016-02-12 | $16.54 | $16.54 | $16.54 | $16.54 | $5.17 | 0 |
| 2016-02-11 | $16.54 | $16.54 | $16.54 | $16.54 | $5.17 | 0 |
| 2016-02-10 | $16.54 | $16.54 | $16.54 | $16.54 | $5.17 | 0 |
| 2016-02-09 | $16.54 | $16.54 | $16.54 | $16.54 | $5.17 | 0 |
| 2016-02-08 | $16.54 | $16.54 | $16.54 | $16.54 | $5.17 | 0 |
| 2016-02-05 | $17.00 | $17.15 | $16.50 | $16.54 | $5.17 | 6,478,140 |
| 2016-02-04 | $16.51 | $17.24 | $16.51 | $16.96 | $5.31 | 10,189,530 |
| 2016-02-03 | $16.30 | $16.60 | $16.00 | $16.49 | $5.16 | 7,735,470 |
| 2016-02-02 | $15.95 | $16.83 | $15.85 | $16.52 | $5.17 | 9,475,770 |
| 2016-02-01 | $16.35 | $16.68 | $15.47 | $15.79 | $4.94 | 7,891,640 |
| 2016-01-29 | $15.90 | $16.80 | $15.70 | $16.50 | $5.16 | 11,587,090 |
| 2016-01-28 | $16.60 | $16.93 | $15.52 | $15.64 | $4.89 | 10,107,900 |
| 2016-01-27 | $17.55 | $17.80 | $15.80 | $17.01 | $5.32 | 14,058,380 |
| 2016-01-26 | $19.12 | $19.27 | $17.55 | $17.55 | $5.49 | 13,605,140 |
| 2016-01-25 | $19.50 | $19.85 | $19.12 | $19.50 | $6.10 | 11,610,580 |
| 2016-01-22 | $18.80 | $19.27 | $18.32 | $19.27 | $6.03 | 12,466,140 |
| 2016-01-21 | $19.18 | $19.90 | $18.31 | $18.31 | $5.73 | 15,472,690 |
| 2016-01-20 | $18.99 | $20.47 | $18.85 | $19.69 | $6.16 | 21,874,220 |
| 2016-01-19 | $18.16 | $19.52 | $18.01 | $19.31 | $6.04 | 16,301,510 |
| 2016-01-18 | $17.41 | $18.80 | $16.71 | $18.19 | $5.69 | 15,047,380 |
| 2016-01-15 | $18.86 | $18.88 | $17.19 | $17.35 | $5.43 | 16,946,020 |
| 2016-01-14 | $17.58 | $19.30 | $17.40 | $19.10 | $5.98 | 16,037,350 |
| 2016-01-13 | $18.15 | $19.08 | $18.15 | $18.15 | $5.68 | 13,857,180 |
| 2016-01-12 | $19.68 | $20.20 | $18.13 | $18.29 | $5.72 | 17,043,900 |
| 2016-01-11 | $21.50 | $22.07 | $20.14 | $20.14 | $6.30 | 22,118,240 |
| 2016-01-08 | $21.55 | $22.87 | $20.48 | $22.38 | $7.00 | 27,615,920 |
| 2016-01-07 | $22.46 | $22.75 | $20.80 | $20.80 | $6.51 | 7,416,650 |
| 2016-01-06 | $21.05 | $23.11 | $20.61 | $23.11 | $7.23 | 26,090,030 |
| 2016-01-05 | $19.22 | $21.47 | $19.22 | $21.01 | $6.57 | 21,066,150 |
| 2016-01-04 | $22.50 | $22.72 | $19.88 | $19.92 | $6.23 | 16,393,290 |
| 2016-01-01 | $22.03 | $22.03 | $22.03 | $22.03 | $6.89 | 0 |
| 2015-12-31 | $22.70 | $22.88 | $22.01 | $22.03 | $6.89 | 10,929,740 |
| 2015-12-30 | $22.90 | $23.46 | $22.66 | $22.89 | $7.16 | 11,845,350 |
| 2015-12-29 | $22.18 | $22.70 | $22.14 | $22.43 | $7.02 | 10,476,650 |
| 2015-12-28 | $23.50 | $23.60 | $22.14 | $22.22 | $6.95 | 18,215,970 |
| 2015-12-25 | $23.33 | $23.90 | $23.11 | $23.49 | $7.35 | 15,290,870 |
| 2015-12-24 | $23.61 | $23.72 | $22.71 | $23.22 | $7.26 | 22,465,810 |
| 2015-12-23 | $24.70 | $25.12 | $23.90 | $24.00 | $7.51 | 24,926,000 |
| 2015-12-22 | $24.40 | $25.36 | $23.90 | $24.70 | $7.73 | 25,384,480 |
| 2015-12-21 | $23.90 | $24.78 | $23.37 | $24.37 | $7.62 | 30,565,630 |
| 2015-12-18 | $25.08 | $25.79 | $24.02 | $24.10 | $7.54 | 53,068,110 |
| 2015-12-17 | $22.99 | $24.33 | $22.60 | $24.33 | $7.61 | 35,902,080 |
| 2015-12-16 | $20.35 | $22.12 | $20.30 | $22.12 | $6.92 | 30,890,920 |
| 2015-12-15 | $19.75 | $20.35 | $19.70 | $20.11 | $6.29 | 18,229,010 |
| 2015-12-14 | $19.80 | $20.30 | $19.39 | $19.80 | $6.19 | 35,408,170 |
| 2015-12-11 | $19.18 | $21.14 | $19.00 | $20.94 | $6.55 | 48,110,830 |
| 2015-12-10 | $19.55 | $19.92 | $19.17 | $19.22 | $6.01 | 57,723,710 |
| 2015-12-09 | $18.11 | $18.11 | $18.11 | $18.11 | $5.67 | 4,788,130 |
| 2015-12-08 | $16.69 | $16.82 | $16.05 | $16.46 | $5.15 | 9,943,420 |
| 2015-12-07 | $17.21 | $17.28 | $16.62 | $16.93 | $5.30 | 12,627,870 |
| 2015-12-04 | $16.90 | $17.39 | $16.46 | $17.00 | $5.32 | 18,307,920 |
| 2015-12-03 | $15.15 | $16.90 | $15.13 | $16.90 | $5.29 | 15,040,240 |
| 2015-12-02 | $16.11 | $16.39 | $14.87 | $15.36 | $4.81 | 12,910,630 |
| 2015-12-01 | $15.70 | $16.67 | $15.50 | $16.45 | $5.15 | 16,149,270 |
| 2015-11-30 | $14.71 | $15.78 | $14.18 | $15.75 | $4.93 | 13,157,730 |
| 2015-11-27 | $15.29 | $15.95 | $14.35 | $14.45 | $4.52 | 15,321,530 |
| 2015-11-26 | $14.85 | $16.28 | $14.70 | $15.51 | $4.85 | 20,283,510 |
| 2015-11-25 | $14.06 | $14.81 | $14.02 | $14.81 | $4.63 | 13,096,110 |
| 2015-11-24 | $14.02 | $14.22 | $13.62 | $14.15 | $4.43 | 5,811,440 |
| 2015-11-23 | $14.17 | $14.68 | $14.00 | $14.08 | $4.40 | 9,347,200 |
| 2015-11-20 | $13.89 | $14.26 | $13.71 | $14.17 | $4.43 | 7,274,370 |
| 2015-11-19 | $13.21 | $13.86 | $13.21 | $13.78 | $4.31 | 5,109,640 |
| 2015-11-18 | $13.58 | $13.73 | $13.10 | $13.38 | $4.19 | 4,843,240 |
| 2015-11-17 | $13.96 | $14.14 | $13.50 | $13.57 | $4.25 | 8,015,340 |
| 2015-11-16 | $13.02 | $13.90 | $13.01 | $13.90 | $4.35 | 6,906,640 |
| 2015-11-13 | $14.11 | $14.31 | $13.50 | $13.55 | $4.24 | 11,215,670 |
| 2015-11-12 | $14.65 | $14.96 | $14.19 | $14.52 | $4.54 | 9,051,440 |
| 2015-11-11 | $14.60 | $14.72 | $14.35 | $14.65 | $4.58 | 7,296,020 |
| 2015-11-10 | $14.60 | $15.10 | $14.30 | $14.73 | $4.61 | 10,016,080 |
| 2015-11-09 | $14.10 | $14.76 | $13.71 | $14.75 | $4.61 | 14,277,840 |
| 2015-11-06 | $13.51 | $14.37 | $13.36 | $14.26 | $4.46 | 14,533,020 |
| 2015-11-05 | $13.60 | $13.95 | $13.27 | $13.45 | $4.21 | 11,810,540 |
| 2015-11-04 | $12.84 | $13.60 | $12.84 | $13.60 | $4.25 | 9,117,120 |
| 2015-11-03 | $13.10 | $13.38 | $12.66 | $12.78 | $4.00 | 8,231,420 |
| 2015-11-02 | $13.38 | $13.64 | $13.01 | $13.08 | $4.09 | 10,299,290 |
| 2015-10-30 | $13.36 | $14.06 | $13.10 | $13.74 | $4.30 | 13,311,870 |
| 2015-10-29 | $13.72 | $13.88 | $13.13 | $13.40 | $4.19 | 5,735,370 |
| 2015-10-28 | $13.40 | $13.97 | $13.21 | $13.61 | $4.26 | 9,783,240 |
| 2015-10-27 | $13.50 | $13.70 | $12.71 | $13.56 | $4.24 | 7,652,030 |
| 2015-10-26 | $14.18 | $14.21 | $13.42 | $13.54 | $4.24 | 13,387,890 |
| 2015-10-23 | $13.25 | $13.99 | $13.09 | $13.89 | $4.35 | 16,430,360 |
| 2015-10-22 | $12.74 | $13.20 | $12.42 | $13.14 | $4.11 | 10,083,160 |
| 2015-10-21 | $13.70 | $13.87 | $12.39 | $12.80 | $4.00 | 14,694,510 |
| 2015-10-20 | $13.28 | $13.76 | $12.99 | $13.75 | $4.30 | 10,822,810 |
| 2015-10-19 | $13.10 | $13.44 | $12.96 | $13.30 | $4.16 | 8,924,160 |
| 2015-10-16 | $13.32 | $13.70 | $12.86 | $13.16 | $4.12 | 8,819,600 |
| 2015-10-15 | $13.00 | $13.28 | $12.76 | $13.28 | $4.15 | 9,335,990 |
| 2015-10-14 | $13.39 | $13.70 | $12.91 | $13.10 | $4.10 | 5,396,220 |
| 2015-10-13 | $13.48 | $13.64 | $13.20 | $13.46 | $4.21 | 4,447,340 |
| 2015-10-12 | $12.70 | $13.52 | $12.52 | $13.45 | $4.21 | 7,164,770 |
| 2015-10-09 | $11.72 | $12.55 | $11.72 | $12.51 | $3.91 | 4,861,680 |
| 2015-10-08 | $11.68 | $11.95 | $11.53 | $11.76 | $3.68 | 4,765,330 |
| 2015-10-07 | $11.29 | $11.29 | $11.29 | $11.29 | $3.53 | 0 |
| 2015-10-06 | $11.29 | $11.29 | $11.29 | $11.29 | $3.53 | 0 |
| 2015-10-05 | $11.29 | $11.29 | $11.29 | $11.29 | $3.53 | 0 |
| 2015-10-02 | $11.29 | $11.29 | $11.29 | $11.29 | $3.53 | 0 |
| 2015-10-01 | $11.29 | $11.29 | $11.29 | $11.29 | $3.53 | 0 |
| 2015-09-30 | $11.12 | $11.42 | $11.05 | $11.29 | $3.53 | 4,057,070 |
| 2015-09-29 | $11.00 | $11.19 | $10.84 | $11.10 | $3.47 | 2,632,360 |
| 2015-09-28 | $10.90 | $11.29 | $10.75 | $11.22 | $3.51 | 3,154,300 |
| 2015-09-25 | $11.20 | $11.29 | $10.58 | $10.87 | $3.40 | 3,387,170 |
| 2015-09-24 | $11.06 | $11.35 | $11.06 | $11.20 | $3.50 | 3,669,970 |
| 2015-09-23 | $11.01 | $11.19 | $10.80 | $10.93 | $3.42 | 4,567,070 |
| 2015-09-22 | $11.45 | $11.60 | $11.02 | $11.25 | $3.52 | 7,143,630 |
| 2015-09-21 | $10.90 | $11.48 | $10.75 | $11.43 | $3.58 | 6,162,380 |
| 2015-09-18 | $10.60 | $11.13 | $10.46 | $11.07 | $3.46 | 5,613,640 |
| 2015-09-17 | $10.45 | $11.05 | $10.20 | $10.43 | $3.26 | 6,878,860 |
| 2015-09-16 | $9.70 | $10.48 | $9.55 | $10.48 | $3.28 | 4,790,810 |
| 2015-09-15 | $9.80 | $10.18 | $9.32 | $9.53 | $2.98 | 4,037,740 |
| 2015-09-14 | $10.75 | $10.86 | $9.86 | $9.88 | $3.09 | 7,314,530 |
| 2015-09-11 | $10.20 | $11.08 | $10.20 | $10.92 | $3.42 | 8,150,710 |
| 2015-09-10 | $10.50 | $10.78 | $10.14 | $10.22 | $3.20 | 7,653,340 |
| 2015-09-09 | $9.85 | $10.65 | $9.85 | $10.65 | $3.33 | 9,791,190 |
| 2015-09-08 | $9.11 | $9.75 | $9.00 | $9.73 | $3.04 | 7,013,930 |
| 2015-09-07 | $8.90 | $9.46 | $8.90 | $9.11 | $2.85 | 6,066,290 |
| 2015-09-04 | $8.80 | $8.80 | $8.80 | $8.80 | $2.75 | 0 |
| 2015-09-03 | $8.80 | $8.80 | $8.80 | $8.80 | $2.75 | 0 |
| 2015-09-02 | $8.28 | $9.15 | $8.24 | $8.80 | $2.75 | 6,642,640 |
| 2015-09-01 | $9.33 | $9.46 | $8.60 | $8.78 | $2.75 | 7,761,020 |
| 2015-08-31 | $10.18 | $10.18 | $9.50 | $9.55 | $2.99 | 8,939,980 |
| 2015-08-28 | $9.76 | $10.25 | $9.61 | $10.23 | $3.20 | 9,312,830 |
| 2015-08-27 | $9.29 | $9.86 | $8.93 | $9.50 | $2.97 | 5,273,880 |
| 2015-08-26 | $9.88 | $10.23 | $9.01 | $9.15 | $2.86 | 7,832,580 |
| 2015-08-25 | $9.93 | $10.20 | $9.93 | $9.93 | $3.11 | 4,577,290 |
| 2015-08-24 | $11.58 | $11.65 | $11.03 | $11.03 | $3.45 | 2,852,800 |
Jiangxi sanchuan water meter CO LTD (300066) News Headlines
Recent Jiangxi sanchuan water meter CO LTD (300066) News
Similar Companies to Jiangxi sanchuan water meter CO LTD (300066) 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 | -- | -- | -- |