Fujian Expressway Development Company Ltd (600033) Exchange: SHG
Data as of July 11, 2025
$3.81 ($-0.03) -0.78%
Fujian Expressway Development Company Ltd - Daily Information
Click for more stock information on Fujian Expressway Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $3.82 |
| Previous Close | $3.81 |
| High | $3.86 |
| Low | $3.79 |
| Adjusted Open | $3.82 |
| Previous Adjusted Close | $3.81 |
| Adjusted High | $3.86 |
| Adjusted Low | $3.79 |
About Fujian Expressway Development Company Ltd (600033)
FUJIAN EXPRESSWAY DEVELOPMENT CO.,LTD is principally engaged in the construction, operation, maintenance and management of expressways, as well as the collection of toll fees. The Company operates three expressways within Fujian Province, including Quan-Xia Expressway, connecting Quanzhou and Xiamen; Fu-Quan Expressway, connecting Fuzhou and Quanzhou; as well as Luo-Ning Expressway, connecting Luoyuan and Ningde.
Invest in Fujian Expressway Development Company Ltd (600033)
Historical Stock Data for Fujian Expressway Development Company Ltd (600033)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $3.82 | $3.86 | $3.79 | $3.81 | $3.81 | 21,646,290 |
| 2025-04-10 | $3.86 | $3.89 | $3.79 | $3.84 | $3.84 | 30,850,050 |
| 2025-04-09 | $3.80 | $3.87 | $3.68 | $3.86 | $3.86 | 37,165,800 |
| 2025-04-08 | $3.73 | $3.86 | $3.73 | $3.84 | $3.84 | 46,809,580 |
| 2025-04-07 | $3.91 | $3.96 | $3.64 | $3.72 | $3.72 | 47,422,350 |
| 2025-04-03 | $3.99 | $4.03 | $3.97 | $4.01 | $4.01 | 20,223,810 |
| 2025-04-02 | $3.95 | $4.03 | $3.93 | $4.00 | $4.00 | 30,034,020 |
| 2025-04-01 | $3.85 | $3.97 | $3.84 | $3.96 | $3.96 | 33,847,200 |
| 2025-03-31 | $3.84 | $3.90 | $3.82 | $3.85 | $3.85 | 22,508,800 |
| 2025-03-28 | $3.84 | $3.86 | $3.79 | $3.84 | $3.84 | 18,649,900 |
| 2025-03-27 | $3.88 | $3.89 | $3.82 | $3.83 | $3.83 | 17,257,850 |
| 2025-03-26 | $3.81 | $3.88 | $3.80 | $3.87 | $3.87 | 26,569,920 |
| 2025-03-25 | $3.77 | $3.82 | $3.75 | $3.81 | $3.81 | 23,473,610 |
| 2025-03-24 | $3.77 | $3.78 | $3.72 | $3.77 | $3.77 | 22,714,300 |
| 2025-03-21 | $3.76 | $3.80 | $3.74 | $3.77 | $3.77 | 19,234,150 |
| 2025-03-20 | $3.73 | $3.77 | $3.73 | $3.76 | $3.76 | 21,808,100 |
| 2025-03-19 | $3.73 | $3.74 | $3.71 | $3.73 | $3.73 | 16,178,600 |
| 2025-03-18 | $3.69 | $3.75 | $3.64 | $3.74 | $3.74 | 37,911,750 |
| 2025-03-17 | $3.69 | $3.71 | $3.68 | $3.68 | $3.68 | 21,288,860 |
| 2025-03-14 | $3.65 | $3.69 | $3.64 | $3.68 | $3.68 | 25,999,560 |
| 2025-03-13 | $3.64 | $3.65 | $3.62 | $3.65 | $3.65 | 18,363,600 |
| 2025-03-12 | $3.66 | $3.68 | $3.60 | $3.64 | $3.64 | 47,806,290 |
| 2025-03-11 | $3.68 | $3.68 | $3.63 | $3.66 | $3.66 | 26,816,960 |
| 2025-03-10 | $3.68 | $3.76 | $3.67 | $3.68 | $3.68 | 43,772,710 |
| 2025-03-07 | $3.69 | $3.73 | $3.67 | $3.68 | $3.68 | 31,946,160 |
| 2025-03-06 | $3.72 | $3.72 | $3.66 | $3.69 | $3.69 | 33,663,010 |
| 2025-03-05 | $3.76 | $3.78 | $3.70 | $3.72 | $3.72 | 25,120,600 |
| 2025-03-04 | $3.73 | $3.81 | $3.73 | $3.76 | $3.76 | 19,019,360 |
| 2025-03-03 | $3.82 | $3.88 | $3.73 | $3.74 | $3.74 | 23,469,950 |
| 2025-02-28 | $3.82 | $3.86 | $3.79 | $3.82 | $3.82 | 23,106,250 |
| 2025-02-27 | $3.74 | $3.82 | $3.73 | $3.82 | $3.82 | 22,386,090 |
| 2025-02-26 | $3.73 | $3.77 | $3.72 | $3.74 | $3.74 | 15,257,100 |
| 2025-02-25 | $3.77 | $3.77 | $3.72 | $3.72 | $3.72 | 15,571,700 |
| 2025-02-24 | $3.80 | $3.85 | $3.77 | $3.77 | $3.77 | 16,631,000 |
| 2025-02-20 | $3.89 | $3.91 | $3.82 | $3.85 | $3.85 | 23,059,110 |
| 2025-02-19 | $3.90 | $3.93 | $3.85 | $3.87 | $3.87 | 20,149,940 |
| 2025-02-18 | $3.80 | $3.92 | $3.78 | $3.90 | $3.90 | 45,846,780 |
| 2025-02-17 | $3.71 | $3.82 | $3.68 | $3.80 | $3.80 | 49,294,290 |
| 2025-02-14 | $3.69 | $3.73 | $3.65 | $3.70 | $3.70 | 44,846,990 |
| 2025-02-13 | $3.70 | $3.72 | $3.66 | $3.68 | $3.68 | 39,382,660 |
| 2025-02-12 | $3.80 | $3.80 | $3.66 | $3.70 | $3.70 | 43,140,270 |
| 2025-02-11 | $3.72 | $3.79 | $3.71 | $3.79 | $3.79 | 29,913,200 |
| 2025-02-10 | $3.77 | $3.81 | $3.71 | $3.71 | $3.71 | 30,611,440 |
| 2025-02-07 | $3.76 | $3.79 | $3.72 | $3.77 | $3.77 | 19,163,300 |
| 2025-02-06 | $3.76 | $3.78 | $3.73 | $3.76 | $3.76 | 16,993,640 |
| 2025-02-05 | $3.87 | $3.89 | $3.75 | $3.77 | $3.77 | 27,186,500 |
| 2025-01-27 | $3.83 | $3.94 | $3.81 | $3.86 | $3.86 | 27,034,470 |
| 2025-01-24 | $3.84 | $3.86 | $3.76 | $3.83 | $3.83 | 25,248,870 |
| 2025-01-23 | $3.85 | $3.90 | $3.82 | $3.84 | $3.84 | 22,070,540 |
| 2025-01-22 | $3.89 | $3.90 | $3.81 | $3.83 | $3.83 | 19,751,000 |
| 2025-01-21 | $3.95 | $3.96 | $3.87 | $3.89 | $3.89 | 18,602,000 |
| 2025-01-20 | $3.93 | $4.00 | $3.89 | $3.94 | $3.94 | 23,794,200 |
| 2025-01-17 | $3.95 | $3.95 | $3.84 | $3.91 | $3.91 | 23,678,570 |
| 2025-01-16 | $3.96 | $4.02 | $3.93 | $3.94 | $3.94 | 26,765,350 |
| 2025-01-15 | $3.92 | $4.09 | $3.92 | $3.95 | $3.95 | 52,379,920 |
| 2025-01-14 | $3.81 | $3.93 | $3.79 | $3.89 | $3.89 | 67,040,480 |
| 2025-01-13 | $3.98 | $4.00 | $3.80 | $3.84 | $3.84 | 64,338,870 |
| 2025-01-09 | $3.99 | $4.02 | $3.89 | $3.99 | $3.99 | 53,007,600 |
| 2025-01-08 | $3.94 | $4.02 | $3.91 | $4.01 | $4.01 | 51,430,480 |
| 2025-01-07 | $3.98 | $4.03 | $3.90 | $3.96 | $3.96 | 54,325,730 |
| 2025-01-06 | $3.93 | $4.02 | $3.83 | $3.99 | $3.99 | 67,481,320 |
| 2025-01-03 | $3.83 | $4.00 | $3.83 | $3.93 | $3.93 | 78,520,870 |
| 2025-01-02 | $3.87 | $3.95 | $3.80 | $3.84 | $3.84 | 62,886,550 |
| 2024-12-31 | $3.89 | $3.93 | $3.86 | $3.88 | $3.88 | 35,279,150 |
| 2024-12-30 | $3.92 | $3.93 | $3.87 | $3.88 | $3.88 | 22,604,850 |
| 2024-12-27 | $3.86 | $3.93 | $3.86 | $3.91 | $3.91 | 28,548,500 |
| 2024-12-26 | $3.87 | $3.92 | $3.82 | $3.87 | $3.87 | 28,553,740 |
| 2024-12-25 | $3.81 | $3.91 | $3.77 | $3.89 | $3.89 | 40,192,460 |
| 2024-12-24 | $3.71 | $3.83 | $3.71 | $3.81 | $3.81 | 31,989,970 |
| 2024-12-23 | $3.75 | $3.78 | $3.70 | $3.71 | $3.71 | 24,418,960 |
| 2024-12-20 | $3.75 | $3.81 | $3.71 | $3.76 | $3.76 | 28,448,850 |
| 2024-12-19 | $3.80 | $3.82 | $3.72 | $3.77 | $3.77 | 31,368,970 |
| 2024-12-18 | $3.86 | $3.93 | $3.81 | $3.83 | $3.83 | 38,990,080 |
| 2024-12-17 | $3.82 | $3.91 | $3.81 | $3.87 | $3.87 | 68,956,160 |
| 2024-12-16 | $3.71 | $3.83 | $3.71 | $3.82 | $3.82 | 43,423,430 |
| 2024-12-13 | $3.76 | $3.79 | $3.70 | $3.72 | $3.72 | 35,305,690 |
| 2024-12-12 | $3.71 | $3.78 | $3.70 | $3.78 | $3.78 | 31,247,570 |
| 2024-12-11 | $3.69 | $3.72 | $3.68 | $3.71 | $3.71 | 20,791,910 |
| 2024-12-10 | $3.78 | $3.80 | $3.68 | $3.69 | $3.69 | 36,994,880 |
| 2024-12-09 | $3.72 | $3.76 | $3.70 | $3.73 | $3.73 | 28,714,980 |
| 2024-12-06 | $3.63 | $3.72 | $3.62 | $3.72 | $3.72 | 44,948,520 |
| 2024-12-05 | $3.63 | $3.64 | $3.60 | $3.63 | $3.63 | 24,202,960 |
| 2024-12-04 | $3.65 | $3.66 | $3.61 | $3.63 | $3.63 | 24,561,880 |
| 2024-12-03 | $3.66 | $3.67 | $3.62 | $3.66 | $3.66 | 25,943,340 |
| 2024-12-02 | $3.64 | $3.68 | $3.61 | $3.65 | $3.65 | 32,383,910 |
| 2024-11-29 | $3.59 | $3.66 | $3.58 | $3.64 | $3.64 | 38,553,300 |
| 2024-11-28 | $3.56 | $3.61 | $3.55 | $3.59 | $3.59 | 36,687,440 |
| 2024-11-27 | $3.55 | $3.58 | $3.46 | $3.58 | $3.58 | 41,284,850 |
| 2024-11-26 | $3.52 | $3.58 | $3.51 | $3.56 | $3.56 | 32,403,200 |
| 2024-11-25 | $3.52 | $3.57 | $3.49 | $3.52 | $3.52 | 30,724,820 |
| 2024-11-22 | $3.56 | $3.61 | $3.49 | $3.50 | $3.50 | 47,433,570 |
| 2024-11-21 | $3.58 | $3.60 | $3.55 | $3.56 | $3.56 | 22,496,590 |
| 2024-11-20 | $3.58 | $3.60 | $3.55 | $3.59 | $3.59 | 28,690,840 |
| 2024-11-19 | $3.57 | $3.63 | $3.53 | $3.58 | $3.58 | 36,001,020 |
| 2024-11-18 | $3.52 | $3.63 | $3.52 | $3.58 | $3.58 | 59,042,930 |
| 2024-11-15 | $3.47 | $3.53 | $3.47 | $3.49 | $3.49 | 28,833,490 |
| 2024-11-14 | $3.55 | $3.55 | $3.46 | $3.48 | $3.48 | 33,568,580 |
| 2024-11-13 | $3.53 | $3.59 | $3.53 | $3.55 | $3.55 | 29,069,800 |
| 2024-11-12 | $3.56 | $3.59 | $3.52 | $3.54 | $3.54 | 36,829,520 |
| 2024-11-11 | $3.58 | $3.61 | $3.53 | $3.56 | $3.56 | 38,386,690 |
| 2024-11-08 | $3.68 | $3.70 | $3.57 | $3.60 | $3.60 | 37,654,350 |
| 2024-11-07 | $3.53 | $3.66 | $3.52 | $3.65 | $3.65 | 49,661,600 |
| 2024-11-06 | $3.56 | $3.57 | $3.51 | $3.54 | $3.54 | 34,611,960 |
| 2024-11-05 | $3.49 | $3.57 | $3.49 | $3.56 | $3.56 | 35,261,880 |
| 2024-11-04 | $3.50 | $3.50 | $3.45 | $3.50 | $3.50 | 26,768,790 |
| 2024-11-01 | $3.46 | $3.51 | $3.45 | $3.49 | $3.49 | 43,993,980 |
| 2024-10-31 | $3.48 | $3.50 | $3.44 | $3.47 | $3.47 | 35,215,850 |
| 2024-10-30 | $3.49 | $3.51 | $3.45 | $3.48 | $3.48 | 37,223,950 |
| 2024-10-29 | $3.56 | $3.64 | $3.47 | $3.51 | $3.51 | 56,809,570 |
| 2024-10-28 | $3.47 | $3.55 | $3.45 | $3.55 | $3.55 | 35,779,740 |
| 2024-10-25 | $3.45 | $3.48 | $3.45 | $3.47 | $3.47 | 24,579,760 |
| 2024-10-24 | $3.46 | $3.47 | $3.43 | $3.46 | $3.46 | 20,422,950 |
| 2024-10-23 | $3.46 | $3.48 | $3.44 | $3.47 | $3.47 | 26,864,760 |
| 2024-10-22 | $3.43 | $3.47 | $3.41 | $3.45 | $3.45 | 25,448,690 |
| 2024-10-21 | $3.47 | $3.50 | $3.41 | $3.42 | $3.42 | 40,958,380 |
| 2024-10-18 | $3.44 | $3.51 | $3.40 | $3.46 | $3.46 | 40,624,910 |
| 2024-10-17 | $3.52 | $3.53 | $3.42 | $3.43 | $3.43 | 37,760,100 |
| 2024-10-16 | $3.41 | $3.52 | $3.41 | $3.52 | $3.52 | 36,560,790 |
| 2024-10-15 | $3.51 | $3.52 | $3.44 | $3.44 | $3.44 | 32,667,940 |
| 2024-10-14 | $3.49 | $3.56 | $3.47 | $3.53 | $3.53 | 37,587,610 |
| 2024-10-11 | $3.57 | $3.58 | $3.45 | $3.47 | $3.47 | 34,330,370 |
| 2024-10-10 | $3.52 | $3.63 | $3.49 | $3.56 | $3.56 | 48,115,590 |
| 2024-10-09 | $3.72 | $3.72 | $3.46 | $3.47 | $3.47 | 61,771,880 |
| 2024-10-08 | $4.11 | $4.13 | $3.70 | $3.77 | $3.77 | 104,389,230 |
| 2024-09-30 | $3.60 | $3.81 | $3.59 | $3.75 | $3.75 | 82,733,510 |
| 2024-09-27 | $3.52 | $3.55 | $3.48 | $3.54 | $3.54 | 17,220,690 |
| 2024-09-26 | $3.43 | $3.50 | $3.41 | $3.50 | $3.50 | 25,304,120 |
| 2024-09-25 | $3.39 | $3.51 | $3.39 | $3.42 | $3.42 | 31,137,200 |
| 2024-09-24 | $3.26 | $3.38 | $3.25 | $3.38 | $3.38 | 30,537,370 |
| 2024-09-23 | $3.22 | $3.27 | $3.20 | $3.24 | $3.24 | 14,954,430 |
| 2024-09-20 | $3.26 | $3.27 | $3.20 | $3.22 | $3.22 | 16,656,720 |
| 2024-09-19 | $3.26 | $3.28 | $3.21 | $3.25 | $3.25 | 18,309,000 |
| 2024-09-18 | $3.29 | $3.29 | $3.19 | $3.24 | $3.24 | 17,094,300 |
| 2024-09-13 | $3.27 | $3.29 | $3.22 | $3.23 | $3.23 | 24,085,400 |
| 2024-09-12 | $3.18 | $3.29 | $3.17 | $3.27 | $3.27 | 29,867,000 |
| 2024-09-11 | $3.28 | $3.28 | $3.16 | $3.18 | $3.18 | 31,744,500 |
| 2024-09-10 | $3.30 | $3.32 | $3.24 | $3.28 | $3.28 | 21,397,650 |
| 2024-09-09 | $3.40 | $3.40 | $3.28 | $3.30 | $3.30 | 22,094,000 |
| 2024-09-06 | $3.38 | $3.48 | $3.37 | $3.40 | $3.40 | 23,108,020 |
| 2024-09-05 | $3.31 | $3.39 | $3.29 | $3.38 | $3.38 | 22,992,510 |
| 2024-09-04 | $3.33 | $3.36 | $3.30 | $3.32 | $3.32 | 18,125,270 |
| 2024-09-03 | $3.43 | $3.44 | $3.29 | $3.34 | $3.34 | 28,163,500 |
| 2024-09-02 | $3.39 | $3.48 | $3.38 | $3.43 | $3.43 | 23,791,100 |
| 2024-08-30 | $3.40 | $3.45 | $3.36 | $3.41 | $3.41 | 28,151,100 |
| 2024-08-29 | $3.53 | $3.53 | $3.41 | $3.42 | $3.42 | 20,230,000 |
| 2024-08-28 | $3.50 | $3.55 | $3.50 | $3.53 | $3.53 | 12,923,450 |
| 2024-08-27 | $3.49 | $3.53 | $3.48 | $3.50 | $3.50 | 19,005,950 |
| 2024-08-26 | $3.56 | $3.57 | $3.46 | $3.49 | $3.49 | 26,670,000 |
| 2024-08-23 | $3.60 | $3.62 | $3.55 | $3.57 | $3.57 | 15,644,250 |
| 2024-08-22 | $3.59 | $3.64 | $3.59 | $3.61 | $3.61 | 14,664,930 |
| 2024-08-21 | $3.64 | $3.65 | $3.58 | $3.60 | $3.60 | 16,075,970 |
| 2024-08-20 | $3.69 | $3.69 | $3.61 | $3.65 | $3.65 | 15,437,370 |
| 2024-08-19 | $3.63 | $3.70 | $3.63 | $3.68 | $3.68 | 15,908,700 |
| 2024-08-16 | $3.64 | $3.66 | $3.62 | $3.64 | $3.64 | 12,199,100 |
| 2024-08-15 | $3.62 | $3.66 | $3.61 | $3.63 | $3.63 | 16,102,800 |
| 2024-08-14 | $3.65 | $3.67 | $3.61 | $3.61 | $3.61 | 15,575,050 |
| 2024-08-13 | $3.58 | $3.65 | $3.58 | $3.65 | $3.65 | 14,702,310 |
| 2024-08-12 | $3.61 | $3.63 | $3.58 | $3.60 | $3.60 | 17,632,240 |
| 2024-08-09 | $3.63 | $3.66 | $3.61 | $3.62 | $3.62 | 12,333,020 |
| 2024-08-08 | $3.63 | $3.66 | $3.62 | $3.63 | $3.63 | 13,315,390 |
| 2024-08-07 | $3.65 | $3.67 | $3.62 | $3.64 | $3.64 | 18,292,600 |
| 2024-08-06 | $3.72 | $3.74 | $3.62 | $3.65 | $3.65 | 23,270,300 |
| 2024-08-05 | $3.75 | $3.77 | $3.70 | $3.70 | $3.70 | 23,043,950 |
| 2024-08-02 | $3.78 | $3.82 | $3.76 | $3.77 | $3.77 | 20,022,400 |
| 2024-08-01 | $3.69 | $3.83 | $3.68 | $3.81 | $3.81 | 48,004,670 |
| 2024-07-31 | $3.72 | $3.80 | $3.65 | $3.70 | $3.70 | 35,677,330 |
| 2024-07-30 | $3.71 | $3.75 | $3.69 | $3.72 | $3.72 | 13,664,300 |
| 2024-07-29 | $3.72 | $3.76 | $3.70 | $3.72 | $3.72 | 20,191,100 |
| 2024-07-26 | $3.74 | $3.74 | $3.67 | $3.71 | $3.71 | 17,229,900 |
| 2024-07-25 | $3.72 | $3.75 | $3.69 | $3.73 | $3.73 | 13,990,230 |
| 2024-07-24 | $3.72 | $3.76 | $3.68 | $3.71 | $3.71 | 21,441,330 |
| 2024-07-23 | $3.69 | $3.77 | $3.69 | $3.72 | $3.72 | 22,335,000 |
| 2024-07-22 | $3.67 | $3.70 | $3.62 | $3.69 | $3.69 | 21,374,060 |
| 2024-07-19 | $3.78 | $3.78 | $3.65 | $3.67 | $3.67 | 29,524,900 |
| 2024-07-18 | $3.65 | $3.78 | $3.63 | $3.77 | $3.77 | 33,139,980 |
| 2024-07-17 | $3.70 | $3.70 | $3.65 | $3.67 | $3.67 | 20,734,650 |
| 2024-07-16 | $3.70 | $3.71 | $3.67 | $3.69 | $3.69 | 21,203,960 |
| 2024-07-15 | $3.65 | $3.73 | $3.63 | $3.71 | $3.71 | 28,777,620 |
| 2024-07-12 | $3.62 | $3.67 | $3.59 | $3.66 | $3.66 | 26,359,370 |
| 2024-07-11 | $3.61 | $3.64 | $3.54 | $3.63 | $3.63 | 35,019,400 |
| 2024-07-10 | $3.63 | $3.66 | $3.58 | $3.61 | $3.61 | 28,400,590 |
| 2024-07-09 | $3.50 | $3.63 | $3.50 | $3.62 | $3.62 | 36,454,530 |
| 2024-07-08 | $3.49 | $3.53 | $3.48 | $3.51 | $3.51 | 34,886,240 |
| 2024-07-05 | $3.50 | $3.52 | $3.46 | $3.50 | $3.50 | 31,749,140 |
| 2024-07-04 | $3.48 | $3.52 | $3.47 | $3.50 | $3.50 | 31,804,490 |
| 2024-07-03 | $3.47 | $3.50 | $3.45 | $3.48 | $3.48 | 27,564,500 |
| 2024-07-02 | $3.43 | $3.47 | $3.41 | $3.46 | $3.46 | 32,284,210 |
| 2024-07-01 | $3.35 | $3.43 | $3.34 | $3.42 | $3.42 | 38,487,850 |
| 2024-06-28 | $3.30 | $3.37 | $3.30 | $3.35 | $3.35 | 32,668,800 |
| 2024-06-27 | $3.35 | $3.35 | $3.28 | $3.31 | $3.31 | 24,434,750 |
| 2024-06-26 | $3.43 | $3.45 | $3.39 | $3.43 | $3.43 | 19,562,100 |
| 2024-06-25 | $3.40 | $3.48 | $3.38 | $3.44 | $3.44 | 29,799,440 |
| 2024-06-24 | $3.41 | $3.43 | $3.36 | $3.40 | $3.40 | 29,995,350 |
| 2024-06-21 | $3.41 | $3.46 | $3.40 | $3.42 | $3.42 | 20,243,400 |
| 2024-06-20 | $3.44 | $3.45 | $3.38 | $3.41 | $3.41 | 26,207,800 |
| 2024-06-19 | $3.47 | $3.49 | $3.43 | $3.44 | $3.44 | 17,055,500 |
| 2024-06-18 | $3.41 | $3.49 | $3.40 | $3.47 | $3.47 | 30,119,900 |
| 2024-06-17 | $3.42 | $3.48 | $3.40 | $3.40 | $3.40 | 35,153,230 |
| 2024-06-14 | $3.39 | $3.44 | $3.37 | $3.42 | $3.42 | 44,220,980 |
| 2024-06-13 | $3.42 | $3.43 | $3.37 | $3.38 | $3.38 | 24,091,010 |
| 2024-06-12 | $3.41 | $3.43 | $3.38 | $3.42 | $3.42 | 28,037,190 |
| 2024-06-11 | $3.50 | $3.51 | $3.40 | $3.43 | $3.43 | 32,068,460 |
| 2024-06-07 | $3.36 | $3.50 | $3.35 | $3.49 | $3.49 | 51,018,710 |
| 2024-06-06 | $3.40 | $3.41 | $3.34 | $3.36 | $3.36 | 39,679,000 |
| 2024-06-05 | $3.45 | $3.45 | $3.40 | $3.41 | $3.41 | 25,570,760 |
| 2024-06-04 | $3.38 | $3.46 | $3.37 | $3.45 | $3.45 | 36,496,680 |
| 2024-06-03 | $3.39 | $3.44 | $3.37 | $3.39 | $3.39 | 45,638,100 |
| 2024-05-31 | $3.37 | $3.40 | $3.35 | $3.39 | $3.39 | 19,724,200 |
| 2024-05-30 | $3.37 | $3.40 | $3.36 | $3.37 | $3.37 | 18,797,420 |
| 2024-05-29 | $3.40 | $3.41 | $3.37 | $3.38 | $3.38 | 14,122,700 |
| 2024-05-28 | $3.42 | $3.42 | $3.39 | $3.39 | $3.39 | 14,864,800 |
| 2024-05-27 | $3.38 | $3.41 | $3.38 | $3.41 | $3.41 | 14,831,550 |
| 2024-05-24 | $3.35 | $3.41 | $3.34 | $3.37 | $3.37 | 22,611,120 |
| 2024-05-23 | $3.40 | $3.40 | $3.34 | $3.36 | $3.36 | 27,703,200 |
| 2024-05-22 | $3.40 | $3.43 | $3.39 | $3.40 | $3.40 | 16,749,600 |
| 2024-05-21 | $3.42 | $3.44 | $3.39 | $3.40 | $3.40 | 19,880,200 |
| 2024-05-20 | $3.39 | $3.43 | $3.38 | $3.43 | $3.43 | 26,531,300 |
| 2024-05-17 | $3.39 | $3.40 | $3.36 | $3.39 | $3.39 | 21,302,500 |
| 2024-05-16 | $3.41 | $3.43 | $3.38 | $3.39 | $3.39 | 19,557,350 |
| 2024-05-15 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 17,765,000 |
| 2024-05-14 | $3.45 | $3.47 | $3.43 | $3.44 | $3.44 | 22,571,050 |
| 2024-05-13 | $3.42 | $3.46 | $3.39 | $3.44 | $3.44 | 25,024,600 |
| 2024-05-10 | $3.42 | $3.45 | $3.40 | $3.43 | $3.43 | 24,560,300 |
| 2024-05-09 | $3.37 | $3.43 | $3.37 | $3.41 | $3.41 | 24,580,820 |
| 2024-05-08 | $3.38 | $3.41 | $3.37 | $3.38 | $3.38 | 16,840,990 |
| 2024-05-07 | $3.42 | $3.43 | $3.37 | $3.39 | $3.39 | 22,568,890 |
| 2024-05-06 | $3.38 | $3.43 | $3.36 | $3.42 | $3.42 | 30,603,100 |
| 2024-04-30 | $3.32 | $3.39 | $3.32 | $3.38 | $3.38 | 43,740,400 |
| 2024-04-29 | $3.32 | $3.33 | $3.27 | $3.32 | $3.32 | 39,369,320 |
| 2024-04-26 | $3.34 | $3.35 | $3.29 | $3.32 | $3.32 | 32,884,310 |
| 2024-04-25 | $3.31 | $3.35 | $3.29 | $3.35 | $3.35 | 30,165,850 |
| 2024-04-24 | $3.28 | $3.33 | $3.27 | $3.30 | $3.30 | 24,125,950 |
| 2024-04-23 | $3.34 | $3.34 | $3.27 | $3.28 | $3.28 | 33,626,360 |
| 2024-04-22 | $3.39 | $3.42 | $3.33 | $3.34 | $3.34 | 32,271,300 |
| 2024-04-19 | $3.35 | $3.45 | $3.35 | $3.40 | $3.40 | 52,259,190 |
| 2024-04-18 | $3.47 | $3.49 | $3.32 | $3.37 | $3.37 | 93,502,090 |
| 2024-04-17 | $3.42 | $3.51 | $3.40 | $3.51 | $3.51 | 45,079,230 |
| 2024-04-16 | $3.48 | $3.50 | $3.39 | $3.40 | $3.40 | 55,284,430 |
| 2024-04-15 | $3.46 | $3.52 | $3.43 | $3.49 | $3.49 | 48,158,650 |
| 2024-04-12 | $3.42 | $3.48 | $3.42 | $3.44 | $3.44 | 39,239,600 |
| 2024-04-11 | $3.38 | $3.44 | $3.36 | $3.42 | $3.42 | 37,924,850 |
| 2024-04-10 | $3.38 | $3.42 | $3.37 | $3.39 | $3.39 | 24,794,700 |
| 2024-04-09 | $3.41 | $3.42 | $3.36 | $3.38 | $3.38 | 24,413,850 |
| 2024-04-08 | $3.38 | $3.45 | $3.36 | $3.41 | $3.41 | 34,399,400 |
| 2024-04-03 | $3.36 | $3.39 | $3.34 | $3.38 | $3.38 | 29,651,890 |
| 2024-04-02 | $3.34 | $3.38 | $3.34 | $3.36 | $3.36 | 25,234,610 |
| 2024-04-01 | $3.36 | $3.38 | $3.32 | $3.34 | $3.34 | 22,776,800 |
| 2024-03-29 | $3.30 | $3.36 | $3.29 | $3.36 | $3.36 | 30,205,360 |
| 2024-03-28 | $3.30 | $3.31 | $3.28 | $3.30 | $3.30 | 18,346,910 |
| 2024-03-27 | $3.33 | $3.35 | $3.30 | $3.30 | $3.30 | 16,270,900 |
| 2024-03-26 | $3.32 | $3.34 | $3.29 | $3.34 | $3.34 | 20,096,050 |
| 2024-03-25 | $3.32 | $3.37 | $3.29 | $3.32 | $3.32 | 30,885,780 |
| 2024-03-22 | $3.34 | $3.35 | $3.28 | $3.30 | $3.30 | 17,382,740 |
| 2024-03-21 | $3.35 | $3.37 | $3.33 | $3.33 | $3.33 | 13,420,870 |
| 2024-03-20 | $3.33 | $3.37 | $3.32 | $3.36 | $3.36 | 17,727,740 |
| 2024-03-19 | $3.35 | $3.37 | $3.32 | $3.33 | $3.33 | 15,851,500 |
| 2024-03-18 | $3.35 | $3.38 | $3.34 | $3.36 | $3.36 | 20,757,050 |
| 2024-03-15 | $3.39 | $3.39 | $3.33 | $3.37 | $3.37 | 13,169,750 |
| 2024-03-14 | $3.35 | $3.39 | $3.34 | $3.37 | $3.37 | 16,693,800 |
| 2024-03-13 | $3.30 | $3.38 | $3.28 | $3.35 | $3.35 | 25,028,240 |
| 2024-03-12 | $3.33 | $3.34 | $3.29 | $3.30 | $3.30 | 16,270,950 |
| 2024-03-11 | $3.30 | $3.40 | $3.29 | $3.33 | $3.33 | 28,836,660 |
| 2024-03-08 | $3.28 | $3.32 | $3.27 | $3.32 | $3.32 | 34,758,000 |
| 2024-03-07 | $3.26 | $3.32 | $3.24 | $3.29 | $3.29 | 30,630,660 |
| 2024-03-06 | $3.21 | $3.27 | $3.21 | $3.26 | $3.26 | 26,300,920 |
| 2024-03-05 | $3.21 | $3.24 | $3.20 | $3.22 | $3.22 | 16,395,630 |
| 2024-03-04 | $3.22 | $3.23 | $3.19 | $3.23 | $3.23 | 16,246,740 |
| 2024-03-01 | $3.23 | $3.24 | $3.20 | $3.22 | $3.22 | 23,063,020 |
| 2024-02-29 | $3.21 | $3.24 | $3.20 | $3.24 | $3.24 | 25,045,740 |
| 2024-02-28 | $3.24 | $3.27 | $3.21 | $3.22 | $3.22 | 29,933,100 |
| 2024-02-27 | $3.23 | $3.27 | $3.20 | $3.25 | $3.25 | 22,466,030 |
| 2024-02-26 | $3.30 | $3.31 | $3.22 | $3.23 | $3.23 | 39,132,900 |
| 2024-02-23 | $3.24 | $3.31 | $3.23 | $3.30 | $3.30 | 38,251,090 |
| 2024-02-22 | $3.23 | $3.25 | $3.20 | $3.23 | $3.23 | 14,923,070 |
| 2024-02-21 | $3.21 | $3.26 | $3.18 | $3.22 | $3.22 | 22,755,300 |
| 2024-02-20 | $3.19 | $3.21 | $3.16 | $3.21 | $3.21 | 21,359,310 |
| 2024-02-19 | $3.10 | $3.19 | $3.09 | $3.19 | $3.19 | 40,090,610 |
| 2024-02-08 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2024-02-07 | $3.05 | $3.07 | $2.99 | $3.02 | $3.02 | 42,860,960 |
| 2024-02-06 | $2.97 | $3.08 | $2.92 | $3.05 | $3.05 | 53,024,720 |
| 2024-02-05 | $3.03 | $3.04 | $2.93 | $2.97 | $2.97 | 49,616,090 |
| 2024-02-02 | $3.04 | $3.12 | $2.98 | $3.05 | $3.05 | 39,728,350 |
| 2024-02-01 | $3.10 | $3.12 | $3.03 | $3.03 | $3.03 | 41,003,450 |
| 2024-01-31 | $3.19 | $3.21 | $3.11 | $3.12 | $3.12 | 32,199,400 |
| 2024-01-30 | $3.25 | $3.27 | $3.20 | $3.20 | $3.20 | 26,004,400 |
| 2024-01-29 | $3.27 | $3.29 | $3.25 | $3.26 | $3.26 | 31,528,260 |
| 2024-01-26 | $3.19 | $3.27 | $3.18 | $3.27 | $3.27 | 35,306,670 |
| 2024-01-25 | $3.10 | $3.20 | $3.09 | $3.19 | $3.19 | 29,193,100 |
| 2024-01-24 | $3.01 | $3.08 | $2.98 | $3.07 | $3.07 | 32,383,530 |
| 2024-01-23 | $3.02 | $3.02 | $2.93 | $2.99 | $2.99 | 27,726,260 |
| 2024-01-22 | $3.14 | $3.17 | $2.99 | $3.01 | $3.01 | 34,337,290 |
| 2024-01-19 | $3.19 | $3.21 | $3.14 | $3.16 | $3.16 | 19,112,030 |
| 2024-01-18 | $3.25 | $3.26 | $3.12 | $3.19 | $3.19 | 30,808,770 |
| 2024-01-17 | $3.26 | $3.30 | $3.26 | $3.26 | $3.26 | 21,792,410 |
| 2024-01-16 | $3.30 | $3.31 | $3.24 | $3.28 | $3.28 | 17,186,650 |
| 2024-01-15 | $3.26 | $3.30 | $3.25 | $3.29 | $3.29 | 15,953,710 |
| 2024-01-12 | $3.26 | $3.30 | $3.25 | $3.26 | $3.26 | 14,128,400 |
| 2024-01-11 | $3.27 | $3.29 | $3.24 | $3.25 | $3.25 | 15,797,200 |
| 2024-01-10 | $3.26 | $3.29 | $3.25 | $3.27 | $3.27 | 16,626,400 |
| 2024-01-09 | $3.23 | $3.30 | $3.21 | $3.29 | $3.29 | 22,503,800 |
| 2024-01-08 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 15,857,400 |
| 2024-01-05 | $3.26 | $3.29 | $3.24 | $3.26 | $3.26 | 23,916,200 |
| 2024-01-04 | $3.24 | $3.27 | $3.23 | $3.27 | $3.27 | 25,617,830 |
| 2024-01-03 | $3.16 | $3.24 | $3.16 | $3.24 | $3.24 | 26,334,800 |
| 2024-01-02 | $3.10 | $3.21 | $3.10 | $3.17 | $3.17 | 36,966,930 |
| 2024-01-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-12-29 | $3.13 | $3.14 | $3.09 | $3.10 | $3.10 | 21,305,500 |
| 2023-12-28 | $3.18 | $3.18 | $3.13 | $3.13 | $3.13 | 20,488,600 |
| 2023-12-27 | $3.17 | $3.19 | $3.13 | $3.18 | $3.18 | 13,219,150 |
| 2023-12-26 | $3.19 | $3.21 | $3.16 | $3.16 | $3.16 | 17,115,240 |
| 2023-12-25 | $3.22 | $3.23 | $3.18 | $3.20 | $3.20 | 11,187,600 |
| 2023-12-22 | $3.23 | $3.26 | $3.21 | $3.23 | $3.23 | 15,779,980 |
| 2023-12-21 | $3.22 | $3.23 | $3.17 | $3.22 | $3.22 | 14,542,580 |
| 2023-12-20 | $3.22 | $3.29 | $3.21 | $3.22 | $3.22 | 18,275,980 |
| 2023-12-19 | $3.24 | $3.25 | $3.20 | $3.22 | $3.22 | 11,347,880 |
| 2023-12-18 | $3.24 | $3.25 | $3.22 | $3.23 | $3.23 | 11,699,810 |
| 2023-12-15 | $3.26 | $3.28 | $3.23 | $3.25 | $3.25 | 12,336,850 |
| 2023-12-14 | $3.26 | $3.29 | $3.24 | $3.27 | $3.27 | 13,303,850 |
| 2023-12-13 | $3.27 | $3.29 | $3.26 | $3.26 | $3.26 | 10,157,300 |
| 2023-12-12 | $3.24 | $3.28 | $3.22 | $3.27 | $3.27 | 13,265,850 |
| 2023-12-11 | $3.23 | $3.25 | $3.18 | $3.24 | $3.24 | 19,909,750 |
| 2023-12-08 | $3.26 | $3.27 | $3.22 | $3.23 | $3.23 | 12,956,020 |
| 2023-12-07 | $3.25 | $3.28 | $3.25 | $3.26 | $3.26 | 12,803,890 |
| 2023-12-06 | $3.25 | $3.28 | $3.22 | $3.27 | $3.27 | 15,606,520 |
| 2023-12-05 | $3.29 | $3.29 | $3.25 | $3.26 | $3.26 | 13,866,000 |
| 2023-12-04 | $3.25 | $3.29 | $3.24 | $3.29 | $3.29 | 20,344,120 |
| 2023-12-01 | $3.22 | $3.26 | $3.21 | $3.25 | $3.25 | 21,309,760 |
| 2023-11-30 | $3.19 | $3.23 | $3.19 | $3.21 | $3.21 | 15,731,910 |
| 2023-11-29 | $3.19 | $3.21 | $3.18 | $3.20 | $3.20 | 10,665,050 |
| 2023-11-28 | $3.18 | $3.21 | $3.17 | $3.20 | $3.20 | 11,531,860 |
| 2023-11-27 | $3.18 | $3.20 | $3.17 | $3.19 | $3.19 | 12,333,500 |
| 2023-11-24 | $3.18 | $3.21 | $3.17 | $3.20 | $3.20 | 17,702,550 |
| 2023-11-23 | $3.18 | $3.19 | $3.15 | $3.18 | $3.18 | 15,522,960 |
| 2023-11-22 | $3.18 | $3.20 | $3.16 | $3.17 | $3.17 | 14,669,600 |
| 2023-11-21 | $3.16 | $3.20 | $3.16 | $3.17 | $3.17 | 14,027,420 |
| 2023-11-20 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 13,135,370 |
| 2023-11-17 | $3.19 | $3.19 | $3.14 | $3.16 | $3.16 | 15,695,340 |
| 2023-11-16 | $3.20 | $3.21 | $3.18 | $3.19 | $3.19 | 7,136,730 |
| 2023-11-15 | $3.22 | $3.23 | $3.19 | $3.20 | $3.20 | 11,314,410 |
| 2023-11-14 | $3.22 | $3.23 | $3.19 | $3.20 | $3.20 | 7,366,050 |
| 2023-11-13 | $3.21 | $3.24 | $3.19 | $3.23 | $3.23 | 13,746,830 |
| 2023-11-10 | $3.19 | $3.22 | $3.17 | $3.21 | $3.21 | 9,458,450 |
| 2023-11-09 | $3.20 | $3.21 | $3.19 | $3.20 | $3.20 | 7,061,350 |
| 2023-11-08 | $3.21 | $3.22 | $3.19 | $3.20 | $3.20 | 8,041,370 |
| 2023-11-07 | $3.20 | $3.23 | $3.18 | $3.21 | $3.21 | 10,187,940 |
| 2023-11-06 | $3.20 | $3.22 | $3.18 | $3.20 | $3.20 | 14,082,200 |
| 2023-11-03 | $3.24 | $3.26 | $3.19 | $3.20 | $3.20 | 17,303,550 |
| 2023-11-02 | $3.24 | $3.28 | $3.23 | $3.25 | $3.25 | 8,360,150 |
| 2023-11-01 | $3.24 | $3.26 | $3.22 | $3.25 | $3.25 | 11,406,390 |
| 2023-10-31 | $3.22 | $3.25 | $3.19 | $3.24 | $3.24 | 13,468,850 |
| 2023-10-30 | $3.31 | $3.33 | $3.21 | $3.21 | $3.21 | 27,114,560 |
| 2023-10-27 | $3.29 | $3.35 | $3.28 | $3.34 | $3.34 | 15,252,800 |
| 2023-10-26 | $3.23 | $3.29 | $3.23 | $3.29 | $3.29 | 10,604,220 |
| 2023-10-25 | $3.22 | $3.25 | $3.20 | $3.25 | $3.25 | 11,059,220 |
| 2023-10-24 | $3.19 | $3.23 | $3.17 | $3.20 | $3.20 | 13,117,820 |
| 2023-10-23 | $3.20 | $3.22 | $3.16 | $3.18 | $3.18 | 11,229,160 |
| 2023-10-20 | $3.21 | $3.24 | $3.19 | $3.20 | $3.20 | 9,690,580 |
| 2023-10-19 | $3.27 | $3.27 | $3.20 | $3.21 | $3.21 | 13,456,350 |
| 2023-10-18 | $3.30 | $3.32 | $3.27 | $3.27 | $3.27 | 8,321,780 |
| 2023-10-17 | $3.31 | $3.32 | $3.29 | $3.30 | $3.30 | 8,435,330 |
| 2023-10-16 | $3.26 | $3.31 | $3.26 | $3.29 | $3.29 | 11,924,210 |
| 2023-10-13 | $3.29 | $3.29 | $3.25 | $3.26 | $3.26 | 8,893,900 |
| 2023-10-12 | $3.28 | $3.32 | $3.27 | $3.30 | $3.30 | 12,016,470 |
| 2023-10-11 | $3.28 | $3.32 | $3.25 | $3.27 | $3.27 | 13,011,240 |
| 2023-10-10 | $3.31 | $3.33 | $3.28 | $3.29 | $3.29 | 11,574,600 |
| 2023-10-09 | $3.34 | $3.34 | $3.29 | $3.32 | $3.32 | 13,362,900 |
| 2023-09-28 | $3.32 | $3.34 | $3.30 | $3.32 | $3.32 | 10,452,450 |
| 2023-09-27 | $3.35 | $3.36 | $3.30 | $3.31 | $3.31 | 12,128,840 |
| 2023-09-26 | $3.30 | $3.36 | $3.30 | $3.33 | $3.33 | 16,652,950 |
| 2023-09-25 | $3.30 | $3.34 | $3.29 | $3.31 | $3.31 | 13,216,230 |
| 2023-09-22 | $3.32 | $3.34 | $3.28 | $3.31 | $3.31 | 16,402,710 |
| 2023-09-21 | $3.32 | $3.35 | $3.30 | $3.32 | $3.32 | 17,913,650 |
| 2023-09-20 | $3.38 | $3.38 | $3.28 | $3.31 | $3.31 | 26,411,590 |
| 2023-09-19 | $3.27 | $3.41 | $3.26 | $3.38 | $3.38 | 47,017,540 |
| 2023-09-18 | $3.31 | $3.32 | $3.25 | $3.28 | $3.28 | 19,503,920 |
| 2023-09-15 | $3.27 | $3.36 | $3.25 | $3.32 | $3.32 | 38,958,450 |
| 2023-09-14 | $3.31 | $3.33 | $3.21 | $3.27 | $3.27 | 48,442,280 |
| 2023-09-13 | $3.35 | $3.52 | $3.27 | $3.32 | $3.32 | 81,136,770 |
| 2023-09-12 | $3.21 | $3.25 | $3.20 | $3.23 | $3.23 | 9,006,800 |
| 2023-09-11 | $3.18 | $3.22 | $3.17 | $3.22 | $3.22 | 11,299,850 |
| 2023-09-08 | $3.16 | $3.19 | $3.15 | $3.17 | $3.17 | 7,258,520 |
| 2023-09-07 | $3.17 | $3.21 | $3.16 | $3.17 | $3.17 | 7,367,510 |
| 2023-09-06 | $3.18 | $3.19 | $3.16 | $3.17 | $3.17 | 6,806,470 |
| 2023-09-05 | $3.23 | $3.23 | $3.18 | $3.19 | $3.19 | 11,944,200 |
| 2023-09-04 | $3.18 | $3.28 | $3.17 | $3.24 | $3.24 | 18,997,500 |
| 2023-09-01 | $3.14 | $3.20 | $3.14 | $3.18 | $3.18 | 15,919,700 |
| 2023-08-31 | $3.11 | $3.17 | $3.11 | $3.14 | $3.14 | 13,017,910 |
| 2023-08-30 | $3.16 | $3.17 | $3.10 | $3.12 | $3.12 | 14,769,200 |
| 2023-08-29 | $3.21 | $3.23 | $3.13 | $3.17 | $3.17 | 20,535,180 |
| 2023-08-28 | $3.30 | $3.32 | $3.21 | $3.23 | $3.23 | 15,296,600 |
| 2023-08-25 | $3.17 | $3.26 | $3.16 | $3.20 | $3.20 | 13,368,220 |
| 2023-08-24 | $3.25 | $3.25 | $3.17 | $3.17 | $3.17 | 11,383,430 |
| 2023-08-23 | $3.25 | $3.28 | $3.22 | $3.24 | $3.24 | 7,570,350 |
| 2023-08-22 | $3.25 | $3.27 | $3.21 | $3.25 | $3.25 | 9,053,550 |
| 2023-08-21 | $3.24 | $3.29 | $3.23 | $3.24 | $3.24 | 10,581,800 |
| 2023-08-18 | $3.21 | $3.29 | $3.21 | $3.24 | $3.24 | 15,418,500 |
| 2023-08-17 | $3.23 | $3.25 | $3.19 | $3.23 | $3.23 | 12,024,790 |
| 2023-08-16 | $3.24 | $3.27 | $3.20 | $3.25 | $3.25 | 15,262,950 |
| 2023-08-15 | $3.19 | $3.26 | $3.15 | $3.24 | $3.24 | 12,965,770 |
| 2023-08-14 | $3.13 | $3.20 | $3.11 | $3.18 | $3.18 | 12,418,170 |
| 2023-08-11 | $3.18 | $3.19 | $3.13 | $3.13 | $3.13 | 12,716,680 |
| 2023-08-10 | $3.17 | $3.20 | $3.15 | $3.19 | $3.19 | 10,341,700 |
| 2023-08-09 | $3.20 | $3.21 | $3.15 | $3.16 | $3.16 | 10,239,780 |
| 2023-08-08 | $3.21 | $3.25 | $3.18 | $3.21 | $3.21 | 11,534,300 |
| 2023-08-07 | $3.21 | $3.22 | $3.16 | $3.19 | $3.19 | 12,558,530 |
| 2023-08-04 | $3.32 | $3.33 | $3.21 | $3.22 | $3.22 | 20,690,890 |
| 2023-08-03 | $3.33 | $3.35 | $3.28 | $3.31 | $3.31 | 26,154,930 |
| 2023-08-02 | $3.36 | $3.36 | $3.32 | $3.35 | $3.35 | 20,446,280 |
| 2023-08-01 | $3.35 | $3.37 | $3.30 | $3.35 | $3.35 | 13,768,330 |
| 2023-07-31 | $3.30 | $3.36 | $3.27 | $3.35 | $3.35 | 26,123,610 |
| 2023-07-28 | $3.25 | $3.32 | $3.22 | $3.29 | $3.29 | 28,097,030 |
| 2023-07-27 | $3.37 | $3.42 | $3.36 | $3.39 | $3.24 | 19,505,240 |
| 2023-07-26 | $3.34 | $3.39 | $3.34 | $3.39 | $3.24 | 15,940,470 |
| 2023-07-25 | $3.35 | $3.36 | $3.30 | $3.34 | $3.19 | 13,938,000 |
| 2023-07-24 | $3.30 | $3.35 | $3.25 | $3.33 | $3.18 | 15,012,810 |
| 2023-07-21 | $3.26 | $3.30 | $3.25 | $3.29 | $3.15 | 8,001,700 |
| 2023-07-20 | $3.29 | $3.30 | $3.24 | $3.27 | $3.27 | 11,240,800 |
| 2023-07-19 | $3.24 | $3.30 | $3.24 | $3.29 | $3.29 | 13,323,960 |
| 2023-07-18 | $3.18 | $3.26 | $3.18 | $3.25 | $3.25 | 16,405,060 |
| 2023-07-17 | $3.17 | $3.19 | $3.14 | $3.19 | $3.19 | 7,947,670 |
| 2023-07-14 | $3.17 | $3.19 | $3.15 | $3.17 | $3.17 | 11,035,570 |
| 2023-07-13 | $3.14 | $3.18 | $3.14 | $3.18 | $3.18 | 6,725,730 |
| 2023-07-12 | $3.16 | $3.17 | $3.13 | $3.14 | $3.14 | 9,856,800 |
| 2023-07-11 | $3.17 | $3.18 | $3.15 | $3.17 | $3.17 | 7,897,100 |
| 2023-07-10 | $3.14 | $3.18 | $3.12 | $3.17 | $3.17 | 14,395,050 |
| 2023-07-07 | $3.12 | $3.15 | $3.12 | $3.13 | $3.13 | 9,447,750 |
| 2023-07-06 | $3.11 | $3.14 | $3.08 | $3.13 | $3.13 | 13,302,800 |
| 2023-07-05 | $3.10 | $3.12 | $3.08 | $3.10 | $3.10 | 7,794,700 |
| 2023-07-04 | $3.14 | $3.15 | $3.08 | $3.11 | $3.11 | 22,035,200 |
| 2023-07-03 | $3.13 | $3.16 | $3.11 | $3.15 | $3.15 | 14,337,260 |
| 2023-06-30 | $3.10 | $3.14 | $3.10 | $3.13 | $3.13 | 10,117,590 |
| 2023-06-29 | $3.15 | $3.15 | $3.09 | $3.11 | $3.11 | 16,241,400 |
| 2023-06-28 | $3.11 | $3.16 | $3.10 | $3.16 | $3.16 | 18,535,490 |
| 2023-06-27 | $3.03 | $3.13 | $3.02 | $3.12 | $3.12 | 22,259,350 |
| 2023-06-26 | $3.04 | $3.06 | $3.01 | $3.02 | $3.02 | 17,845,180 |
| 2023-06-21 | $3.03 | $3.07 | $3.02 | $3.05 | $3.05 | 9,268,890 |
| 2023-06-20 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 12,406,400 |
| 2023-06-19 | $3.08 | $3.09 | $3.04 | $3.05 | $3.05 | 18,810,450 |
| 2023-06-16 | $3.09 | $3.12 | $3.08 | $3.09 | $3.09 | 13,819,620 |
| 2023-06-15 | $3.10 | $3.12 | $3.08 | $3.09 | $3.09 | 11,633,030 |
| 2023-06-14 | $3.10 | $3.13 | $3.09 | $3.12 | $3.12 | 8,684,000 |
| 2023-06-13 | $3.11 | $3.13 | $3.10 | $3.10 | $3.10 | 8,702,190 |
| 2023-06-12 | $3.13 | $3.14 | $3.09 | $3.12 | $3.12 | 13,039,250 |
| 2023-06-09 | $3.15 | $3.16 | $3.12 | $3.14 | $3.14 | 10,020,650 |
| 2023-06-08 | $3.13 | $3.17 | $3.11 | $3.15 | $3.15 | 14,238,970 |
| 2023-06-07 | $3.07 | $3.15 | $3.07 | $3.14 | $3.14 | 16,483,220 |
| 2023-06-06 | $3.10 | $3.13 | $3.07 | $3.07 | $3.07 | 15,674,120 |
| 2023-06-05 | $3.08 | $3.13 | $3.08 | $3.11 | $3.11 | 11,542,520 |
| 2023-06-02 | $3.10 | $3.12 | $3.07 | $3.08 | $3.08 | 18,419,300 |
| 2023-06-01 | $3.10 | $3.13 | $3.07 | $3.10 | $3.10 | 10,429,820 |
| 2023-05-31 | $3.11 | $3.12 | $3.08 | $3.10 | $3.10 | 8,225,830 |
| 2023-05-30 | $3.11 | $3.13 | $3.07 | $3.11 | $3.11 | 9,627,410 |
| 2023-05-29 | $3.10 | $3.16 | $3.09 | $3.12 | $3.12 | 14,264,930 |
| 2023-05-26 | $3.10 | $3.12 | $3.06 | $3.10 | $3.10 | 11,541,470 |
| 2023-05-25 | $3.08 | $3.11 | $3.05 | $3.10 | $3.10 | 12,894,330 |
| 2023-05-24 | $3.13 | $3.14 | $3.07 | $3.08 | $3.08 | 15,182,560 |
| 2023-05-23 | $3.21 | $3.21 | $3.13 | $3.13 | $3.13 | 16,971,370 |
| 2023-05-22 | $3.23 | $3.26 | $3.17 | $3.18 | $3.18 | 13,033,440 |
| 2023-05-19 | $3.27 | $3.28 | $3.22 | $3.24 | $3.24 | 14,476,900 |
| 2023-05-18 | $3.29 | $3.31 | $3.26 | $3.28 | $3.28 | 10,477,430 |
| 2023-05-17 | $3.31 | $3.33 | $3.23 | $3.29 | $3.29 | 14,499,230 |
| 2023-05-16 | $3.38 | $3.38 | $3.30 | $3.32 | $3.32 | 12,776,390 |
| 2023-05-15 | $3.36 | $3.39 | $3.26 | $3.38 | $3.38 | 22,300,620 |
| 2023-05-12 | $3.30 | $3.39 | $3.30 | $3.35 | $3.35 | 17,785,280 |
| 2023-05-11 | $3.31 | $3.34 | $3.29 | $3.32 | $3.32 | 16,331,040 |
| 2023-05-10 | $3.37 | $3.40 | $3.28 | $3.31 | $3.31 | 27,530,270 |
| 2023-05-09 | $3.42 | $3.48 | $3.34 | $3.35 | $3.35 | 35,280,570 |
| 2023-05-08 | $3.39 | $3.46 | $3.38 | $3.43 | $3.43 | 42,320,600 |
| 2023-05-05 | $3.36 | $3.47 | $3.31 | $3.36 | $3.36 | 46,701,160 |
| 2023-05-04 | $3.13 | $3.40 | $3.13 | $3.36 | $3.36 | 91,280,920 |
| 2023-05-03 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2023-05-02 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2023-04-28 | $3.07 | $3.18 | $3.06 | $3.17 | $3.17 | 37,917,860 |
| 2023-04-27 | $3.03 | $3.07 | $3.01 | $3.06 | $3.06 | 18,486,830 |
| 2023-04-26 | $3.00 | $3.05 | $2.98 | $3.03 | $3.03 | 12,794,300 |
| 2023-04-25 | $3.01 | $3.03 | $2.96 | $3.01 | $3.01 | 11,720,300 |
| 2023-04-24 | $2.99 | $3.05 | $2.98 | $3.01 | $3.01 | 15,193,580 |
| 2023-04-21 | $3.03 | $3.05 | $2.98 | $2.99 | $2.99 | 12,584,790 |
| 2023-04-20 | $3.03 | $3.04 | $2.99 | $3.03 | $3.03 | 12,186,920 |
| 2023-04-19 | $3.01 | $3.05 | $2.99 | $3.03 | $3.03 | 18,116,140 |
| 2023-04-18 | $3.01 | $3.02 | $2.98 | $3.01 | $3.01 | 22,587,320 |
| 2023-04-17 | $2.94 | $3.02 | $2.94 | $3.01 | $3.01 | 26,616,230 |
| 2023-04-14 | $2.94 | $2.95 | $2.92 | $2.94 | $2.94 | 11,170,880 |
| 2023-04-13 | $2.93 | $2.96 | $2.92 | $2.94 | $2.94 | 12,490,710 |
| 2023-04-12 | $2.90 | $2.94 | $2.89 | $2.93 | $2.93 | 10,988,250 |
| 2023-04-11 | $2.88 | $2.90 | $2.87 | $2.89 | $2.89 | 8,897,310 |
| 2023-04-10 | $2.91 | $2.92 | $2.88 | $2.89 | $2.89 | 11,051,700 |
| 2023-04-07 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 7,459,200 |
| 2023-04-06 | $2.95 | $2.96 | $2.92 | $2.93 | $2.93 | 10,377,520 |
| 2023-04-05 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2023-04-04 | $2.93 | $2.96 | $2.91 | $2.94 | $2.94 | 14,381,000 |
| 2023-04-03 | $2.90 | $2.94 | $2.89 | $2.93 | $2.93 | 12,848,430 |
| 2023-03-31 | $2.89 | $2.92 | $2.88 | $2.91 | $2.91 | 8,930,620 |
| 2023-03-30 | $2.88 | $2.90 | $2.86 | $2.89 | $2.89 | 9,984,060 |
| 2023-03-29 | $2.91 | $2.91 | $2.87 | $2.87 | $2.87 | 12,128,930 |
| 2023-03-28 | $2.93 | $2.94 | $2.90 | $2.91 | $2.91 | 9,589,370 |
| 2023-03-27 | $2.95 | $2.96 | $2.91 | $2.92 | $2.92 | 12,568,300 |
| 2023-03-24 | $2.98 | $2.99 | $2.94 | $2.95 | $2.95 | 12,201,500 |
| 2023-03-23 | $2.98 | $2.98 | $2.95 | $2.97 | $2.97 | 10,632,450 |
| 2023-03-22 | $2.97 | $2.99 | $2.96 | $2.98 | $2.98 | 10,904,200 |
| 2023-03-21 | $3.01 | $3.01 | $2.96 | $2.97 | $2.97 | 11,701,740 |
| 2023-03-20 | $3.04 | $3.05 | $2.98 | $2.99 | $2.99 | 17,860,530 |
| 2023-03-17 | $3.02 | $3.05 | $3.01 | $3.03 | $3.03 | 14,016,150 |
| 2023-03-16 | $3.02 | $3.05 | $3.00 | $3.01 | $3.01 | 18,545,990 |
| 2023-03-15 | $2.98 | $3.04 | $2.97 | $3.03 | $3.03 | 17,243,080 |
| 2023-03-14 | $2.99 | $3.01 | $2.96 | $2.97 | $2.97 | 9,264,910 |
| 2023-03-13 | $2.97 | $3.00 | $2.95 | $3.00 | $3.00 | 10,690,350 |
| 2023-03-10 | $3.00 | $3.01 | $2.96 | $2.96 | $2.96 | 8,273,900 |
| 2023-03-09 | $3.01 | $3.02 | $3.00 | $3.02 | $3.02 | 9,491,190 |
| 2023-03-08 | $2.98 | $3.02 | $2.97 | $3.01 | $3.01 | 12,412,850 |
| 2023-03-07 | $3.02 | $3.04 | $2.97 | $2.99 | $2.99 | 19,638,870 |
| 2023-03-06 | $3.02 | $3.04 | $3.01 | $3.01 | $3.01 | 16,209,600 |
| 2023-03-03 | $2.99 | $3.02 | $2.99 | $3.02 | $3.02 | 15,353,430 |
| 2023-03-02 | $2.97 | $3.02 | $2.95 | $3.00 | $3.00 | 25,228,020 |
| 2023-03-01 | $2.94 | $2.97 | $2.93 | $2.97 | $2.97 | 15,338,140 |
| 2023-02-28 | $2.92 | $2.94 | $2.91 | $2.94 | $2.94 | 9,061,260 |
| 2023-02-27 | $2.92 | $2.94 | $2.91 | $2.92 | $2.92 | 7,850,120 |
| 2023-02-24 | $2.93 | $2.93 | $2.90 | $2.93 | $2.93 | 7,711,140 |
| 2023-02-23 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 8,906,780 |
| 2023-02-22 | $2.91 | $2.93 | $2.90 | $2.92 | $2.92 | 10,645,150 |
| 2023-02-21 | $2.90 | $2.92 | $2.89 | $2.92 | $2.92 | 10,804,890 |
| 2023-02-20 | $2.86 | $2.90 | $2.85 | $2.89 | $2.89 | 8,923,910 |
| 2023-02-17 | $2.88 | $2.89 | $2.85 | $2.86 | $2.86 | 10,373,420 |
| 2023-02-16 | $2.90 | $2.93 | $2.86 | $2.87 | $2.87 | 20,448,620 |
| 2023-02-15 | $2.91 | $2.92 | $2.90 | $2.90 | $2.90 | 7,417,260 |
| 2023-02-14 | $2.92 | $2.92 | $2.90 | $2.91 | $2.91 | 9,154,250 |
| 2023-02-13 | $2.92 | $2.92 | $2.89 | $2.91 | $2.91 | 12,997,340 |
| 2023-02-10 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 6,973,540 |
| 2023-02-09 | $2.90 | $2.91 | $2.89 | $2.91 | $2.91 | 7,085,300 |
| 2023-02-08 | $2.92 | $2.92 | $2.89 | $2.90 | $2.90 | 5,620,800 |
| 2023-02-07 | $2.90 | $2.92 | $2.89 | $2.92 | $2.92 | 7,140,610 |
| 2023-02-06 | $2.90 | $2.92 | $2.88 | $2.90 | $2.90 | 10,037,210 |
| 2023-02-03 | $2.92 | $2.92 | $2.89 | $2.90 | $2.90 | 8,532,290 |
| 2023-02-02 | $2.93 | $2.93 | $2.90 | $2.92 | $2.92 | 10,903,110 |
| 2023-02-01 | $2.91 | $2.93 | $2.89 | $2.93 | $2.93 | 10,979,810 |
| 2023-01-31 | $2.88 | $2.91 | $2.88 | $2.90 | $2.90 | 6,659,850 |
| 2023-01-30 | $2.91 | $2.93 | $2.88 | $2.89 | $2.89 | 11,511,440 |
| 2023-01-20 | $2.88 | $2.90 | $2.87 | $2.89 | $2.89 | 8,518,800 |
| 2023-01-19 | $2.86 | $2.88 | $2.85 | $2.88 | $2.88 | 6,561,900 |
| 2023-01-18 | $2.84 | $2.88 | $2.84 | $2.87 | $2.87 | 10,261,430 |
| 2023-01-17 | $2.86 | $2.87 | $2.83 | $2.84 | $2.84 | 7,666,650 |
| 2023-01-16 | $2.84 | $2.87 | $2.83 | $2.87 | $2.87 | 10,128,630 |
| 2023-01-13 | $2.82 | $2.84 | $2.81 | $2.84 | $2.84 | 5,387,250 |
| 2023-01-12 | $2.84 | $2.85 | $2.81 | $2.82 | $2.82 | 7,940,290 |
| 2023-01-11 | $2.84 | $2.86 | $2.84 | $2.84 | $2.84 | 6,133,500 |
| 2023-01-10 | $2.86 | $2.88 | $2.84 | $2.85 | $2.85 | 6,487,430 |
| 2023-01-09 | $2.87 | $2.90 | $2.86 | $2.87 | $2.87 | 7,526,080 |
| 2023-01-06 | $2.90 | $2.91 | $2.86 | $2.87 | $2.87 | 8,426,600 |
| 2023-01-05 | $2.92 | $2.93 | $2.89 | $2.90 | $2.90 | 9,773,010 |
| 2023-01-04 | $2.91 | $2.94 | $2.89 | $2.93 | $2.93 | 8,865,950 |
| 2023-01-03 | $2.90 | $2.94 | $2.88 | $2.92 | $2.92 | 9,671,300 |
| 2023-01-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2022-12-30 | $2.86 | $2.91 | $2.84 | $2.90 | $2.90 | 7,893,750 |
| 2022-12-29 | $2.88 | $2.88 | $2.83 | $2.85 | $2.85 | 6,773,400 |
| 2022-12-28 | $2.88 | $2.91 | $2.88 | $2.88 | $2.88 | 5,066,010 |
| 2022-12-27 | $2.84 | $2.92 | $2.84 | $2.90 | $2.90 | 9,945,590 |
| 2022-12-26 | $2.85 | $2.86 | $2.83 | $2.84 | $2.84 | 6,929,020 |
| 2022-12-23 | $2.86 | $2.88 | $2.82 | $2.85 | $2.85 | 6,527,950 |
| 2022-12-22 | $2.91 | $2.94 | $2.86 | $2.86 | $2.86 | 7,957,950 |
| 2022-12-21 | $2.90 | $2.93 | $2.87 | $2.90 | $2.90 | 6,915,450 |
| 2022-12-20 | $2.90 | $2.92 | $2.87 | $2.88 | $2.88 | 6,506,100 |
| 2022-12-19 | $2.95 | $2.96 | $2.89 | $2.90 | $2.90 | 10,858,700 |
| 2022-12-16 | $2.89 | $2.96 | $2.89 | $2.95 | $2.95 | 10,925,610 |
| 2022-12-15 | $2.93 | $2.95 | $2.89 | $2.91 | $2.91 | 9,963,900 |
| 2022-12-14 | $2.97 | $2.97 | $2.92 | $2.93 | $2.93 | 8,937,900 |
| 2022-12-13 | $2.91 | $2.99 | $2.90 | $2.96 | $2.96 | 17,008,880 |
| 2022-12-12 | $2.92 | $2.94 | $2.89 | $2.90 | $2.90 | 18,514,210 |
| 2022-12-09 | $2.95 | $3.01 | $2.92 | $2.92 | $2.92 | 22,584,350 |
| 2022-12-08 | $2.93 | $2.96 | $2.91 | $2.94 | $2.94 | 12,204,080 |
| 2022-12-07 | $2.93 | $2.96 | $2.90 | $2.94 | $2.94 | 12,984,700 |
| 2022-12-06 | $2.94 | $2.95 | $2.91 | $2.93 | $2.93 | 10,416,400 |
| 2022-12-05 | $2.88 | $2.96 | $2.88 | $2.94 | $2.94 | 20,500,030 |
| 2022-12-01 | $2.90 | $2.91 | $2.85 | $2.86 | $2.86 | 11,426,800 |
| 2022-11-30 | $2.88 | $2.91 | $2.87 | $2.88 | $2.88 | 8,904,360 |
| 2022-11-29 | $2.85 | $2.89 | $2.84 | $2.89 | $2.89 | 11,679,040 |
| 2022-11-28 | $2.85 | $2.86 | $2.80 | $2.85 | $2.85 | 11,214,150 |
| 2022-11-25 | $2.81 | $2.87 | $2.81 | $2.86 | $2.86 | 14,768,800 |
| 2022-11-24 | $2.82 | $2.84 | $2.81 | $2.82 | $2.82 | 6,278,200 |
| 2022-11-23 | $2.80 | $2.84 | $2.80 | $2.82 | $2.82 | 7,706,280 |
| 2022-11-22 | $2.78 | $2.83 | $2.77 | $2.81 | $2.81 | 8,206,510 |
| 2022-11-21 | $2.80 | $2.80 | $2.76 | $2.78 | $2.78 | 6,834,050 |
| 2022-11-18 | $2.82 | $2.83 | $2.79 | $2.80 | $2.80 | 6,762,800 |
| 2022-11-17 | $2.81 | $2.83 | $2.80 | $2.82 | $2.82 | 5,427,450 |
| 2022-11-16 | $2.82 | $2.84 | $2.81 | $2.81 | $2.81 | 5,891,450 |
| 2022-11-15 | $2.81 | $2.83 | $2.80 | $2.83 | $2.83 | 7,860,020 |
| 2022-11-14 | $2.80 | $2.83 | $2.79 | $2.82 | $2.82 | 10,427,990 |
| 2022-11-11 | $2.79 | $2.81 | $2.77 | $2.80 | $2.80 | 12,023,700 |
| 2022-11-10 | $2.75 | $2.78 | $2.72 | $2.77 | $2.77 | 8,687,760 |
| 2022-11-09 | $2.75 | $2.77 | $2.74 | $2.76 | $2.76 | 4,330,610 |
| 2022-11-08 | $2.76 | $2.77 | $2.74 | $2.75 | $2.75 | 4,088,050 |
| 2022-11-07 | $2.76 | $2.78 | $2.75 | $2.77 | $2.77 | 6,979,330 |
| 2022-11-04 | $2.73 | $2.76 | $2.73 | $2.75 | $2.75 | 5,330,110 |
| 2022-11-03 | $2.74 | $2.75 | $2.73 | $2.73 | $2.73 | 4,116,990 |
| 2022-11-02 | $2.75 | $2.77 | $2.74 | $2.74 | $2.74 | 6,551,150 |
| 2022-11-01 | $2.71 | $2.76 | $2.70 | $2.74 | $2.74 | 8,206,180 |
| 2022-10-31 | $2.70 | $2.72 | $2.67 | $2.71 | $2.71 | 7,880,660 |
| 2022-10-28 | $2.72 | $2.73 | $2.69 | $2.70 | $2.70 | 8,761,400 |
| 2022-10-27 | $2.71 | $2.74 | $2.70 | $2.73 | $2.73 | 8,534,770 |
| 2022-10-26 | $2.70 | $2.74 | $2.70 | $2.71 | $2.71 | 6,706,480 |
| 2022-10-25 | $2.70 | $2.72 | $2.67 | $2.71 | $2.71 | 7,439,500 |
| 2022-10-24 | $2.76 | $2.77 | $2.69 | $2.70 | $2.70 | 9,162,710 |
| 2022-10-21 | $2.76 | $2.77 | $2.74 | $2.76 | $2.76 | 5,805,850 |
| 2022-10-20 | $2.75 | $2.77 | $2.73 | $2.75 | $2.75 | 7,579,500 |
| 2022-10-19 | $2.76 | $2.78 | $2.75 | $2.75 | $2.75 | 6,274,150 |
| 2022-10-18 | $2.76 | $2.78 | $2.75 | $2.76 | $2.76 | 7,310,000 |
| 2022-10-17 | $2.75 | $2.77 | $2.72 | $2.77 | $2.77 | 9,513,190 |
| 2022-10-14 | $2.75 | $2.77 | $2.74 | $2.76 | $2.76 | 8,786,260 |
| 2022-10-13 | $2.75 | $2.75 | $2.72 | $2.74 | $2.74 | 7,784,240 |
| 2022-10-12 | $2.73 | $2.76 | $2.71 | $2.75 | $2.75 | 5,909,260 |
| 2022-10-11 | $2.74 | $2.75 | $2.68 | $2.72 | $2.72 | 7,931,150 |
| 2022-10-10 | $2.71 | $2.78 | $2.69 | $2.74 | $2.74 | 12,421,900 |
| 2022-09-30 | $2.69 | $2.74 | $2.69 | $2.72 | $2.72 | 8,272,600 |
| 2022-09-29 | $2.75 | $2.76 | $2.68 | $2.69 | $2.69 | 8,823,300 |
| 2022-09-28 | $2.75 | $2.76 | $2.71 | $2.73 | $2.73 | 6,299,950 |
| 2022-09-27 | $2.71 | $2.77 | $2.70 | $2.76 | $2.76 | 9,442,710 |
| 2022-09-26 | $2.83 | $2.83 | $2.71 | $2.71 | $2.71 | 17,956,300 |
| 2022-09-23 | $2.84 | $2.86 | $2.81 | $2.83 | $2.83 | 8,505,940 |
| 2022-09-22 | $2.86 | $2.88 | $2.82 | $2.84 | $2.84 | 11,138,990 |
| 2022-09-21 | $2.84 | $2.89 | $2.80 | $2.87 | $2.87 | 19,875,750 |
| 2022-09-20 | $2.84 | $2.88 | $2.83 | $2.84 | $2.84 | 8,754,380 |
| 2022-09-19 | $2.83 | $2.85 | $2.81 | $2.84 | $2.84 | 7,114,560 |
| 2022-09-16 | $2.89 | $2.91 | $2.83 | $2.83 | $2.83 | 14,106,010 |
| 2022-09-15 | $2.92 | $2.94 | $2.87 | $2.91 | $2.91 | 11,568,900 |
| 2022-09-14 | $2.91 | $2.94 | $2.88 | $2.91 | $2.91 | 11,312,620 |
| 2022-09-13 | $2.98 | $2.98 | $2.92 | $2.93 | $2.93 | 13,194,750 |
| 2022-09-12 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2022-09-09 | $2.96 | $2.99 | $2.95 | $2.96 | $2.96 | 9,916,000 |
| 2022-09-08 | $2.95 | $2.97 | $2.93 | $2.96 | $2.96 | 13,757,660 |
| 2022-09-07 | $2.95 | $2.96 | $2.92 | $2.94 | $2.94 | 11,609,850 |
| 2022-09-06 | $2.96 | $2.97 | $2.93 | $2.95 | $2.95 | 13,913,560 |
| 2022-09-05 | $2.88 | $2.95 | $2.88 | $2.94 | $2.94 | 18,270,810 |
| 2022-09-02 | $2.90 | $2.94 | $2.88 | $2.90 | $2.90 | 11,647,190 |
| 2022-09-01 | $2.86 | $2.95 | $2.86 | $2.89 | $2.89 | 22,958,580 |
| 2022-08-31 | $2.88 | $2.89 | $2.84 | $2.85 | $2.85 | 11,081,040 |
| 2022-08-30 | $2.85 | $2.89 | $2.85 | $2.87 | $2.87 | 7,906,310 |
| 2022-08-29 | $2.85 | $2.87 | $2.81 | $2.86 | $2.86 | 12,422,400 |
| 2022-08-26 | $2.87 | $2.88 | $2.85 | $2.87 | $2.87 | 11,376,000 |
| 2022-08-25 | $2.82 | $2.88 | $2.81 | $2.88 | $2.88 | 20,135,960 |
| 2022-08-24 | $2.83 | $2.88 | $2.81 | $2.82 | $2.82 | 13,838,510 |
| 2022-08-23 | $2.80 | $2.84 | $2.79 | $2.84 | $2.84 | 8,377,570 |
| 2022-08-22 | $2.81 | $2.82 | $2.79 | $2.80 | $2.80 | 6,281,620 |
| 2022-08-19 | $2.80 | $2.82 | $2.79 | $2.81 | $2.81 | 7,214,300 |
| 2022-08-18 | $2.83 | $2.83 | $2.79 | $2.80 | $2.80 | 11,079,400 |
| 2022-08-17 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 9,080,230 |
| 2022-08-16 | $2.82 | $2.85 | $2.81 | $2.83 | $2.83 | 8,410,830 |
| 2022-08-15 | $2.85 | $2.86 | $2.81 | $2.81 | $2.81 | 9,346,950 |
| 2022-08-12 | $2.83 | $2.87 | $2.82 | $2.85 | $2.85 | 13,345,200 |
| 2022-08-11 | $2.81 | $2.85 | $2.80 | $2.84 | $2.84 | 15,788,130 |
| 2022-08-10 | $2.82 | $2.82 | $2.79 | $2.80 | $2.80 | 9,729,160 |
| 2022-08-09 | $2.85 | $2.85 | $2.81 | $2.82 | $2.82 | 8,077,890 |
| 2022-08-08 | $2.82 | $2.85 | $2.80 | $2.85 | $2.85 | 11,797,050 |
| 2022-08-05 | $2.81 | $2.83 | $2.79 | $2.82 | $2.82 | 9,708,070 |
| 2022-08-04 | $2.81 | $2.82 | $2.78 | $2.82 | $2.82 | 11,744,300 |
| 2022-08-03 | $2.81 | $2.86 | $2.79 | $2.80 | $2.80 | 21,336,210 |
| 2022-08-02 | $2.86 | $2.93 | $2.79 | $2.84 | $2.84 | 29,233,370 |
| 2022-08-01 | $2.89 | $2.91 | $2.87 | $2.91 | $2.91 | 17,748,120 |
| 2022-07-29 | $2.93 | $2.94 | $2.90 | $2.91 | $2.91 | 17,208,600 |
| 2022-07-28 | $2.95 | $2.97 | $2.92 | $2.93 | $2.93 | 20,762,800 |
| 2022-07-27 | $2.96 | $2.98 | $2.93 | $2.95 | $2.95 | 15,200,240 |
| 2022-07-26 | $2.94 | $2.98 | $2.91 | $2.96 | $2.96 | 25,370,230 |
| 2022-07-25 | $2.99 | $3.02 | $2.94 | $2.94 | $2.94 | 26,518,780 |
| 2022-07-22 | $2.94 | $3.03 | $2.94 | $2.99 | $2.99 | 40,945,270 |
| 2022-07-21 | $2.99 | $3.00 | $2.93 | $2.94 | $2.94 | 30,205,470 |
| 2022-07-20 | $3.04 | $3.04 | $2.96 | $3.01 | $3.01 | 49,177,580 |
| 2022-07-19 | $3.05 | $3.09 | $3.00 | $3.05 | $3.05 | 48,114,410 |
| 2022-07-18 | $3.07 | $3.14 | $3.00 | $3.06 | $3.06 | 83,290,760 |
| 2022-07-15 | $3.00 | $3.29 | $2.95 | $3.11 | $3.11 | 128,482,890 |
| 2022-07-14 | $3.29 | $3.29 | $3.01 | $3.07 | $3.07 | 148,916,040 |
| 2022-07-13 | $3.10 | $3.33 | $3.07 | $3.33 | $3.33 | 137,907,520 |
| 2022-07-12 | $2.88 | $3.03 | $2.84 | $3.03 | $3.03 | 127,050,990 |
| 2022-07-11 | $2.73 | $2.76 | $2.71 | $2.75 | $2.75 | 6,185,000 |
| 2022-07-08 | $2.73 | $2.74 | $2.71 | $2.73 | $2.73 | 2,877,910 |
| 2022-07-07 | $2.73 | $2.74 | $2.72 | $2.73 | $2.73 | 3,806,340 |
| 2022-07-06 | $2.76 | $2.76 | $2.71 | $2.72 | $2.72 | 8,372,290 |
| 2022-07-05 | $2.76 | $2.78 | $2.75 | $2.77 | $2.77 | 7,076,750 |
| 2022-07-04 | $2.77 | $2.77 | $2.75 | $2.76 | $2.76 | 6,564,800 |
| 2022-07-01 | $2.77 | $2.78 | $2.76 | $2.77 | $2.77 | 5,849,650 |
| 2022-06-30 | $2.78 | $2.79 | $2.76 | $2.77 | $2.77 | 7,860,090 |
| 2022-06-29 | $2.80 | $2.80 | $2.76 | $2.76 | $2.76 | 14,121,320 |
| 2022-06-28 | $2.92 | $2.93 | $2.88 | $2.93 | $2.78 | 13,951,410 |
| 2022-06-27 | $2.91 | $2.95 | $2.89 | $2.92 | $2.77 | 12,996,130 |
| 2022-06-24 | $2.90 | $2.90 | $2.87 | $2.90 | $2.75 | 7,409,950 |
| 2022-06-23 | $2.87 | $2.90 | $2.86 | $2.89 | $2.74 | 9,751,550 |
| 2022-06-22 | $2.87 | $2.88 | $2.85 | $2.85 | $2.70 | 5,236,170 |
| 2022-06-21 | $2.87 | $2.88 | $2.85 | $2.87 | $2.72 | 6,057,650 |
| 2022-06-20 | $2.85 | $2.87 | $2.84 | $2.86 | $2.71 | 6,270,100 |
| 2022-06-17 | $2.85 | $2.87 | $2.84 | $2.86 | $2.71 | 7,267,700 |
| 2022-06-16 | $2.89 | $2.91 | $2.85 | $2.87 | $2.72 | 9,099,400 |
| 2022-06-15 | $2.86 | $2.91 | $2.86 | $2.89 | $2.74 | 11,056,740 |
| 2022-06-14 | $2.83 | $2.87 | $2.81 | $2.87 | $2.72 | 9,333,640 |
| 2022-06-13 | $2.86 | $2.88 | $2.82 | $2.83 | $2.68 | 9,165,800 |
| 2022-06-10 | $2.87 | $2.90 | $2.84 | $2.88 | $2.73 | 7,031,800 |
| 2022-06-09 | $2.88 | $2.89 | $2.86 | $2.87 | $2.72 | 6,711,700 |
| 2022-06-08 | $2.89 | $2.91 | $2.85 | $2.88 | $2.73 | 10,865,200 |
| 2022-06-07 | $2.85 | $2.92 | $2.85 | $2.89 | $2.74 | 11,097,500 |
| 2022-06-06 | $2.90 | $2.90 | $2.85 | $2.87 | $2.72 | 11,140,400 |
| 2022-06-02 | $2.91 | $2.92 | $2.88 | $2.89 | $2.74 | 6,613,300 |
| 2022-06-01 | $2.88 | $2.93 | $2.88 | $2.92 | $2.77 | 8,074,720 |
| 2022-05-31 | $2.90 | $2.91 | $2.87 | $2.89 | $2.74 | 8,203,540 |
| 2022-05-30 | $2.91 | $2.93 | $2.87 | $2.89 | $2.74 | 7,685,000 |
| 2022-05-27 | $2.90 | $2.91 | $2.87 | $2.90 | $2.75 | 8,226,170 |
| 2022-05-26 | $2.85 | $2.91 | $2.83 | $2.90 | $2.75 | 14,686,830 |
| 2022-05-25 | $2.78 | $2.86 | $2.77 | $2.85 | $2.70 | 14,783,540 |
| 2022-05-24 | $2.84 | $2.85 | $2.76 | $2.77 | $2.63 | 11,483,410 |
| 2022-05-23 | $2.82 | $2.84 | $2.81 | $2.83 | $2.68 | 9,382,610 |
| 2022-05-20 | $2.80 | $2.82 | $2.79 | $2.81 | $2.67 | 9,052,050 |
| 2022-05-19 | $2.75 | $2.81 | $2.74 | $2.80 | $2.66 | 8,808,200 |
| 2022-05-18 | $2.80 | $2.81 | $2.78 | $2.78 | $2.64 | 6,493,600 |
| 2022-05-17 | $2.82 | $2.83 | $2.79 | $2.80 | $2.66 | 6,711,400 |
| 2022-05-16 | $2.82 | $2.83 | $2.79 | $2.82 | $2.67 | 6,293,100 |
| 2022-05-13 | $2.79 | $2.83 | $2.78 | $2.81 | $2.67 | 10,955,470 |
| 2022-05-12 | $2.76 | $2.79 | $2.74 | $2.78 | $2.64 | 8,280,890 |
| 2022-05-11 | $2.77 | $2.81 | $2.76 | $2.77 | $2.63 | 10,970,150 |
| 2022-05-10 | $2.75 | $2.79 | $2.72 | $2.78 | $2.64 | 8,317,770 |
| 2022-05-09 | $2.74 | $2.77 | $2.72 | $2.76 | $2.62 | 5,909,900 |
| 2022-05-06 | $2.77 | $2.78 | $2.72 | $2.73 | $2.59 | 8,741,840 |
| 2022-05-05 | $2.77 | $2.84 | $2.76 | $2.80 | $2.66 | 10,639,020 |
| 2022-05-04 | $2.78 | $2.78 | $2.78 | $2.78 | $2.64 | 0 |
| 2022-05-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.64 | 0 |
| 2022-04-29 | $2.75 | $2.80 | $2.73 | $2.78 | $2.64 | 12,109,630 |
| 2022-04-28 | $2.73 | $2.79 | $2.70 | $2.74 | $2.60 | 11,024,600 |
| 2022-04-27 | $2.70 | $2.75 | $2.64 | $2.74 | $2.60 | 13,532,560 |
| 2022-04-26 | $2.79 | $2.81 | $2.70 | $2.71 | $2.57 | 20,044,530 |
| 2022-04-25 | $2.88 | $2.90 | $2.77 | $2.78 | $2.64 | 17,977,570 |
| 2022-04-22 | $2.88 | $2.93 | $2.86 | $2.91 | $2.76 | 9,552,940 |
| 2022-04-21 | $2.95 | $2.95 | $2.86 | $2.88 | $2.73 | 14,939,380 |
| 2022-04-20 | $2.98 | $3.00 | $2.94 | $2.97 | $2.82 | 7,616,200 |
| 2022-04-19 | $2.97 | $2.99 | $2.95 | $2.98 | $2.83 | 7,326,120 |
| 2022-04-18 | $2.95 | $2.98 | $2.93 | $2.97 | $2.82 | 7,698,500 |
| 2022-04-15 | $3.00 | $3.01 | $2.95 | $2.97 | $2.82 | 10,242,280 |
| 2022-04-14 | $3.00 | $3.02 | $2.99 | $2.99 | $2.84 | 9,978,230 |
| 2022-04-13 | $3.05 | $3.05 | $3.00 | $3.00 | $2.85 | 11,684,170 |
| 2022-04-12 | $2.96 | $3.05 | $2.94 | $3.04 | $2.88 | 13,550,500 |
| 2022-04-11 | $3.02 | $3.03 | $2.96 | $2.98 | $2.83 | 16,297,600 |
| 2022-04-08 | $2.99 | $3.01 | $2.95 | $3.00 | $2.85 | 11,168,550 |
| 2022-04-07 | $3.01 | $3.04 | $2.98 | $2.99 | $2.84 | 14,629,470 |
| 2022-04-06 | $2.94 | $3.03 | $2.93 | $3.01 | $2.85 | 21,305,340 |
| 2022-04-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.80 | 0 |
| 2022-04-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.80 | 0 |
| 2022-04-01 | $2.91 | $2.96 | $2.89 | $2.95 | $2.80 | 12,648,700 |
| 2022-03-31 | $2.84 | $2.94 | $2.83 | $2.91 | $2.76 | 24,407,060 |
| 2022-03-30 | $2.84 | $2.86 | $2.82 | $2.85 | $2.70 | 19,659,550 |
| 2022-03-29 | $2.85 | $2.87 | $2.82 | $2.82 | $2.67 | 5,366,840 |
| 2022-03-28 | $2.83 | $2.87 | $2.80 | $2.87 | $2.72 | 7,586,730 |
| 2022-03-25 | $2.86 | $2.88 | $2.83 | $2.84 | $2.69 | 5,977,630 |
| 2022-03-24 | $2.85 | $2.87 | $2.84 | $2.85 | $2.70 | 4,557,280 |
| 2022-03-23 | $2.86 | $2.89 | $2.84 | $2.86 | $2.71 | 4,270,700 |
| 2022-03-22 | $2.83 | $2.88 | $2.82 | $2.88 | $2.73 | 10,724,670 |
| 2022-03-21 | $2.85 | $2.85 | $2.80 | $2.84 | $2.69 | 7,432,320 |
| 2022-03-18 | $2.79 | $2.86 | $2.78 | $2.85 | $2.70 | 9,509,790 |
| 2022-03-17 | $2.83 | $2.84 | $2.78 | $2.80 | $2.66 | 9,485,310 |
| 2022-03-16 | $2.78 | $2.83 | $2.74 | $2.81 | $2.67 | 12,000,790 |
| 2022-03-15 | $2.87 | $2.87 | $2.74 | $2.75 | $2.61 | 19,552,350 |
| 2022-03-14 | $2.93 | $2.96 | $2.88 | $2.88 | $2.73 | 8,623,770 |
| 2022-03-10 | $2.87 | $2.97 | $2.87 | $2.94 | $2.79 | 16,585,520 |
| 2022-03-09 | $2.88 | $2.93 | $2.76 | $2.84 | $2.69 | 17,518,090 |
| 2022-03-08 | $2.91 | $2.93 | $2.86 | $2.87 | $2.72 | 13,668,350 |
| 2022-03-07 | $2.95 | $2.96 | $2.92 | $2.93 | $2.78 | 11,132,710 |
| 2022-03-04 | $3.00 | $3.02 | $2.95 | $2.96 | $2.81 | 13,603,850 |
| 2022-03-03 | $2.96 | $3.02 | $2.95 | $3.02 | $2.86 | 17,611,470 |
| 2022-03-02 | $2.93 | $2.97 | $2.92 | $2.95 | $2.80 | 8,160,780 |
| 2022-03-01 | $2.94 | $2.95 | $2.92 | $2.94 | $2.79 | 6,834,400 |
| 2022-02-28 | $2.95 | $2.96 | $2.90 | $2.93 | $2.78 | 8,827,250 |
| 2022-02-25 | $2.92 | $2.96 | $2.92 | $2.93 | $2.78 | 11,293,150 |
| 2022-02-24 | $3.02 | $3.03 | $2.89 | $2.91 | $2.76 | 24,412,210 |
| 2022-02-23 | $2.94 | $3.05 | $2.93 | $3.04 | $2.88 | 30,144,010 |
| 2022-02-22 | $2.97 | $2.98 | $2.92 | $2.93 | $2.78 | 7,978,200 |
| 2022-02-21 | $2.98 | $2.99 | $2.95 | $2.97 | $2.82 | 6,881,400 |
| 2022-02-18 | $2.92 | $3.00 | $2.91 | $2.99 | $2.84 | 11,954,180 |
| 2022-02-17 | $2.99 | $2.99 | $2.91 | $2.94 | $2.79 | 11,214,400 |
| 2022-02-16 | $2.92 | $2.99 | $2.92 | $2.97 | $2.82 | 11,996,600 |
| 2022-02-15 | $2.95 | $2.96 | $2.90 | $2.92 | $2.77 | 10,508,350 |
| 2022-02-14 | $3.01 | $3.02 | $2.93 | $2.95 | $2.80 | 14,620,810 |
| 2022-02-11 | $3.02 | $3.04 | $3.01 | $3.01 | $2.85 | 12,133,880 |
| 2022-02-10 | $3.03 | $3.05 | $3.00 | $3.04 | $2.88 | 14,554,730 |
| 2022-02-09 | $3.07 | $3.07 | $3.00 | $3.03 | $2.87 | 18,233,190 |
| 2022-02-08 | $2.98 | $3.07 | $2.97 | $3.05 | $2.89 | 34,680,820 |
| 2022-02-07 | $2.89 | $2.98 | $2.89 | $2.96 | $2.81 | 27,148,310 |
| 2022-02-04 | $2.87 | $2.87 | $2.87 | $2.87 | $2.72 | 0 |
| 2022-02-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.72 | 0 |
| 2022-02-02 | $2.87 | $2.87 | $2.87 | $2.87 | $2.72 | 0 |
| 2022-02-01 | $2.87 | $2.87 | $2.87 | $2.87 | $2.72 | 0 |
| 2022-01-28 | $2.76 | $2.90 | $2.76 | $2.87 | $2.72 | 17,161,370 |
| 2022-01-27 | $2.77 | $2.77 | $2.74 | $2.75 | $2.61 | 6,704,120 |
| 2022-01-26 | $2.73 | $2.77 | $2.72 | $2.76 | $2.62 | 7,766,490 |
| 2022-01-25 | $2.77 | $2.81 | $2.74 | $2.74 | $2.60 | 8,554,530 |
| 2022-01-24 | $2.83 | $2.83 | $2.72 | $2.76 | $2.62 | 12,265,100 |
| 2022-01-21 | $2.87 | $2.88 | $2.82 | $2.83 | $2.68 | 6,795,300 |
| 2022-01-20 | $2.89 | $2.90 | $2.86 | $2.88 | $2.73 | 4,358,950 |
| 2022-01-19 | $2.86 | $2.91 | $2.85 | $2.89 | $2.74 | 8,221,900 |
| 2022-01-18 | $2.88 | $2.89 | $2.84 | $2.86 | $2.71 | 7,433,000 |
| 2022-01-17 | $2.84 | $2.90 | $2.84 | $2.87 | $2.72 | 6,828,300 |
| 2022-01-14 | $2.89 | $2.90 | $2.83 | $2.84 | $2.69 | 9,389,700 |
| 2022-01-13 | $2.89 | $2.92 | $2.88 | $2.90 | $2.75 | 6,738,450 |
| 2022-01-12 | $2.90 | $2.92 | $2.87 | $2.89 | $2.74 | 7,546,110 |
| 2022-01-11 | $2.88 | $2.93 | $2.88 | $2.91 | $2.76 | 8,342,460 |
| 2022-01-10 | $2.88 | $2.91 | $2.88 | $2.89 | $2.74 | 5,831,750 |
| 2022-01-07 | $2.89 | $2.92 | $2.88 | $2.90 | $2.75 | 11,797,290 |
| 2022-01-06 | $2.86 | $2.90 | $2.84 | $2.89 | $2.74 | 10,200,380 |
| 2022-01-05 | $2.88 | $2.88 | $2.85 | $2.85 | $2.70 | 8,117,790 |
| 2022-01-04 | $2.82 | $2.88 | $2.81 | $2.87 | $2.72 | 13,440,350 |
| 2022-01-03 | $2.82 | $2.82 | $2.82 | $2.82 | $2.67 | 0 |
| 2021-12-31 | $2.81 | $2.82 | $2.79 | $2.82 | $2.67 | 6,386,630 |
| 2021-12-30 | $2.81 | $2.84 | $2.80 | $2.81 | $2.67 | 7,040,670 |
| 2021-12-29 | $2.78 | $2.82 | $2.76 | $2.81 | $2.67 | 7,252,390 |
| 2021-12-28 | $2.81 | $2.82 | $2.78 | $2.79 | $2.65 | 6,108,230 |
| 2021-12-27 | $2.80 | $2.83 | $2.79 | $2.82 | $2.67 | 4,821,450 |
| 2021-12-24 | $2.83 | $2.84 | $2.80 | $2.80 | $2.66 | 7,683,850 |
| 2021-12-23 | $2.86 | $2.86 | $2.82 | $2.83 | $2.68 | 12,223,900 |
| 2021-12-22 | $2.89 | $2.95 | $2.84 | $2.87 | $2.72 | 16,001,340 |
| 2021-12-21 | $2.83 | $2.90 | $2.82 | $2.89 | $2.74 | 15,823,150 |
| 2021-12-20 | $2.81 | $2.83 | $2.80 | $2.83 | $2.68 | 7,944,600 |
| 2021-12-17 | $2.79 | $2.82 | $2.77 | $2.81 | $2.67 | 9,953,650 |
| 2021-12-16 | $2.79 | $2.80 | $2.76 | $2.79 | $2.65 | 8,464,150 |
| 2021-12-15 | $2.75 | $2.80 | $2.74 | $2.78 | $2.64 | 7,170,910 |
| 2021-12-14 | $2.76 | $2.76 | $2.74 | $2.75 | $2.61 | 4,031,390 |
| 2021-12-13 | $2.77 | $2.77 | $2.75 | $2.76 | $2.62 | 5,991,480 |
| 2021-12-07 | $2.76 | $2.77 | $2.74 | $2.76 | $2.62 | 6,336,120 |
| 2021-12-06 | $2.75 | $2.77 | $2.74 | $2.75 | $2.61 | 8,165,190 |
| 2021-12-03 | $2.76 | $2.76 | $2.76 | $2.76 | $2.62 | 9,784,210 |
| 2021-12-02 | $2.72 | $2.72 | $2.72 | $2.72 | $2.58 | 7,381,650 |
| 2021-12-01 | $2.72 | $2.75 | $2.71 | $2.74 | $2.60 | 6,272,480 |
| 2021-11-30 | $2.75 | $2.76 | $2.72 | $2.73 | $2.59 | 6,843,050 |
| 2021-11-29 | $2.76 | $2.80 | $2.72 | $2.75 | $2.61 | 15,174,690 |
| 2021-11-26 | $2.68 | $2.79 | $2.67 | $2.79 | $2.65 | 18,406,660 |
| 2021-11-25 | $2.68 | $2.70 | $2.68 | $2.69 | $2.55 | 8,766,030 |
| 2021-11-24 | $2.67 | $2.80 | $2.65 | $2.71 | $2.57 | 13,966,720 |
| 2021-11-23 | $2.65 | $2.68 | $2.65 | $2.67 | $2.53 | 5,347,400 |
| 2021-11-22 | $2.65 | $2.67 | $2.65 | $2.66 | $2.52 | 5,052,520 |
| 2021-11-19 | $2.63 | $2.67 | $2.62 | $2.67 | $2.53 | 12,279,700 |
| 2021-11-18 | $2.62 | $2.64 | $2.61 | $2.63 | $2.49 | 3,799,250 |
| 2021-11-17 | $2.62 | $2.63 | $2.61 | $2.63 | $2.49 | 4,353,100 |
| 2021-11-16 | $2.63 | $2.65 | $2.62 | $2.63 | $2.49 | 5,406,920 |
| 2021-11-15 | $2.62 | $2.65 | $2.60 | $2.63 | $2.49 | 7,052,950 |
| 2021-11-12 | $2.63 | $2.64 | $2.62 | $2.62 | $2.48 | 4,581,450 |
| 2021-11-11 | $2.61 | $2.64 | $2.60 | $2.63 | $2.49 | 6,346,280 |
| 2021-11-10 | $2.60 | $2.62 | $2.58 | $2.61 | $2.48 | 5,773,750 |
| 2021-11-09 | $2.58 | $2.61 | $2.58 | $2.60 | $2.47 | 5,492,310 |
| 2021-11-08 | $2.59 | $2.60 | $2.57 | $2.58 | $2.45 | 5,815,320 |
| 2021-11-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.46 | 5,425,100 |
| 2021-11-04 | $2.59 | $2.61 | $2.58 | $2.59 | $2.46 | 5,738,170 |
| 2021-11-03 | $2.59 | $2.61 | $2.57 | $2.60 | $2.47 | 6,834,100 |
| 2021-11-02 | $2.65 | $2.65 | $2.56 | $2.60 | $2.47 | 13,075,800 |
| 2021-11-01 | $2.66 | $2.66 | $2.63 | $2.65 | $2.51 | 7,775,230 |
| 2021-10-29 | $2.63 | $2.67 | $2.61 | $2.66 | $2.52 | 6,115,550 |
| 2021-10-28 | $2.65 | $2.65 | $2.61 | $2.63 | $2.49 | 7,308,330 |
| 2021-10-27 | $2.70 | $2.70 | $2.64 | $2.66 | $2.52 | 7,424,200 |
| 2021-10-26 | $2.72 | $2.73 | $2.69 | $2.70 | $2.56 | 5,994,450 |
| 2021-10-25 | $2.72 | $2.73 | $2.69 | $2.72 | $2.58 | 6,060,600 |
| 2021-10-22 | $2.75 | $2.76 | $2.71 | $2.72 | $2.58 | 7,785,650 |
| 2021-10-21 | $2.78 | $2.80 | $2.75 | $2.75 | $2.61 | 6,392,240 |
| 2021-10-20 | $2.80 | $2.81 | $2.77 | $2.77 | $2.63 | 6,419,000 |
| 2021-10-19 | $2.81 | $2.81 | $2.79 | $2.80 | $2.66 | 4,533,050 |
| 2021-10-18 | $2.79 | $2.82 | $2.77 | $2.81 | $2.67 | 7,575,000 |
| 2021-10-15 | $2.84 | $2.86 | $2.78 | $2.79 | $2.65 | 8,056,400 |
| 2021-10-14 | $2.86 | $2.88 | $2.83 | $2.84 | $2.69 | 10,172,500 |
| 2021-10-13 | $2.82 | $2.89 | $2.77 | $2.87 | $2.72 | 14,350,220 |
| 2021-10-12 | $2.86 | $2.87 | $2.77 | $2.82 | $2.67 | 13,467,750 |
| 2021-10-11 | $2.89 | $2.91 | $2.85 | $2.87 | $2.72 | 11,153,750 |
| 2021-09-30 | $2.88 | $2.89 | $2.80 | $2.84 | $2.69 | 12,703,220 |
| 2021-09-29 | $2.89 | $2.90 | $2.81 | $2.86 | $2.71 | 16,898,980 |
| 2021-09-28 | $2.87 | $2.92 | $2.85 | $2.90 | $2.75 | 12,676,640 |
| 2021-09-27 | $2.92 | $3.00 | $2.84 | $2.89 | $2.74 | 25,428,200 |
| 2021-09-24 | $3.00 | $3.01 | $2.91 | $2.91 | $2.76 | 19,627,780 |
| 2021-09-23 | $2.93 | $3.07 | $2.91 | $3.00 | $2.85 | 40,730,670 |
| 2021-09-22 | $2.75 | $2.94 | $2.69 | $2.93 | $2.78 | 43,336,470 |
| 2021-09-21 | $2.77 | $2.77 | $2.77 | $2.77 | $2.63 | 0 |
| 2021-09-20 | $2.77 | $2.77 | $2.77 | $2.77 | $2.63 | 0 |
| 2021-09-17 | $2.79 | $2.82 | $2.73 | $2.77 | $2.63 | 12,808,120 |
| 2021-09-16 | $2.81 | $2.88 | $2.77 | $2.78 | $2.64 | 19,945,550 |
| 2021-09-15 | $2.79 | $2.83 | $2.79 | $2.80 | $2.66 | 12,442,670 |
| 2021-09-14 | $2.86 | $2.87 | $2.79 | $2.81 | $2.67 | 17,912,530 |
| 2021-09-13 | $2.82 | $2.87 | $2.80 | $2.86 | $2.71 | 18,690,590 |
| 2021-09-09 | $2.82 | $2.88 | $2.80 | $2.87 | $2.72 | 33,737,360 |
| 2021-09-08 | $2.77 | $2.82 | $2.76 | $2.82 | $2.67 | 25,852,430 |
| 2021-09-07 | $2.71 | $2.77 | $2.71 | $2.75 | $2.61 | 16,904,230 |
| 2021-09-06 | $2.69 | $2.73 | $2.68 | $2.71 | $2.57 | 12,405,240 |
| 2021-09-03 | $2.67 | $2.70 | $2.66 | $2.69 | $2.55 | 13,606,160 |
| 2021-09-02 | $2.66 | $2.68 | $2.65 | $2.67 | $2.53 | 11,726,400 |
| 2021-09-01 | $2.61 | $2.66 | $2.61 | $2.66 | $2.52 | 19,018,480 |
| 2021-08-31 | $2.60 | $2.62 | $2.57 | $2.61 | $2.48 | 11,185,650 |
| 2021-08-30 | $2.61 | $2.62 | $2.58 | $2.60 | $2.47 | 6,342,880 |
| 2021-08-27 | $2.59 | $2.62 | $2.58 | $2.61 | $2.48 | 6,489,280 |
| 2021-08-26 | $2.58 | $2.62 | $2.58 | $2.60 | $2.47 | 9,982,120 |
| 2021-08-25 | $2.56 | $2.59 | $2.54 | $2.58 | $2.45 | 6,988,170 |
| 2021-08-24 | $2.54 | $2.56 | $2.54 | $2.55 | $2.42 | 4,211,130 |
| 2021-08-23 | $2.53 | $2.56 | $2.52 | $2.55 | $2.42 | 7,416,270 |
| 2021-08-20 | $2.53 | $2.53 | $2.52 | $2.52 | $2.39 | 3,005,390 |
| 2021-08-19 | $2.53 | $2.54 | $2.52 | $2.53 | $2.40 | 3,743,930 |
| 2021-08-18 | $2.53 | $2.54 | $2.52 | $2.54 | $2.41 | 3,739,270 |
| 2021-08-17 | $2.54 | $2.55 | $2.53 | $2.53 | $2.40 | 3,902,200 |
| 2021-08-16 | $2.54 | $2.55 | $2.53 | $2.54 | $2.41 | 4,680,910 |
| 2021-08-13 | $2.55 | $2.55 | $2.53 | $2.54 | $2.41 | 2,949,390 |
| 2021-08-12 | $2.54 | $2.55 | $2.53 | $2.54 | $2.41 | 4,522,010 |
| 2021-08-11 | $2.53 | $2.55 | $2.53 | $2.54 | $2.41 | 6,036,920 |
| 2021-08-10 | $2.53 | $2.54 | $2.52 | $2.53 | $2.40 | 4,343,210 |
| 2021-08-09 | $2.53 | $2.55 | $2.52 | $2.53 | $2.40 | 4,724,140 |
| 2021-08-06 | $2.54 | $2.54 | $2.52 | $2.53 | $2.40 | 2,739,500 |
| 2021-08-05 | $2.54 | $2.55 | $2.53 | $2.54 | $2.41 | 3,262,540 |
| 2021-08-04 | $2.55 | $2.56 | $2.54 | $2.54 | $2.41 | 3,855,350 |
| 2021-08-03 | $2.54 | $2.56 | $2.53 | $2.55 | $2.42 | 3,943,580 |
| 2021-08-02 | $2.52 | $2.56 | $2.51 | $2.55 | $2.42 | 6,052,450 |
| 2021-07-30 | $2.52 | $2.54 | $2.50 | $2.53 | $2.40 | 5,596,750 |
| 2021-07-29 | $2.53 | $2.54 | $2.50 | $2.52 | $2.39 | 5,330,820 |
| 2021-07-28 | $2.57 | $2.58 | $2.51 | $2.52 | $2.39 | 7,055,440 |
| 2021-07-27 | $2.58 | $2.58 | $2.56 | $2.57 | $2.44 | 4,815,050 |
| 2021-07-26 | $2.58 | $2.60 | $2.56 | $2.59 | $2.46 | 6,531,560 |
| 2021-07-23 | $2.60 | $2.60 | $2.56 | $2.59 | $2.46 | 4,797,700 |
| 2021-07-22 | $2.58 | $2.60 | $2.57 | $2.60 | $2.47 | 4,084,650 |
| 2021-07-21 | $2.57 | $2.60 | $2.57 | $2.58 | $2.45 | 4,832,250 |
| 2021-07-20 | $2.58 | $2.58 | $2.56 | $2.57 | $2.44 | 3,220,400 |
| 2021-07-19 | $2.58 | $2.59 | $2.57 | $2.59 | $2.46 | 3,899,060 |
| 2021-07-16 | $2.59 | $2.60 | $2.58 | $2.59 | $2.46 | 2,592,000 |
| 2021-07-15 | $2.61 | $2.61 | $2.59 | $2.60 | $2.47 | 3,299,860 |
| 2021-07-14 | $2.61 | $2.62 | $2.60 | $2.60 | $2.47 | 3,641,700 |
| 2021-07-13 | $2.62 | $2.63 | $2.61 | $2.62 | $2.48 | 3,645,600 |
| 2021-07-12 | $2.65 | $2.66 | $2.60 | $2.63 | $2.49 | 10,337,180 |
| 2021-07-08 | $2.65 | $2.66 | $2.63 | $2.64 | $2.50 | 3,063,190 |
| 2021-07-07 | $2.65 | $2.67 | $2.64 | $2.65 | $2.51 | 4,630,530 |
| 2021-07-06 | $2.61 | $2.66 | $2.61 | $2.66 | $2.52 | 6,270,240 |
| 2021-07-05 | $2.61 | $2.62 | $2.60 | $2.62 | $2.48 | 3,084,550 |
| 2021-07-01 | $2.63 | $2.63 | $2.60 | $2.60 | $2.47 | 4,144,100 |
| 2021-06-30 | $2.62 | $2.63 | $2.61 | $2.63 | $2.49 | 3,600,120 |
| 2021-06-29 | $2.61 | $2.62 | $2.60 | $2.61 | $2.48 | 3,140,100 |
| 2021-06-28 | $2.61 | $2.63 | $2.60 | $2.61 | $2.48 | 8,561,060 |
| 2021-06-25 | $2.71 | $2.72 | $2.69 | $2.70 | $2.47 | 5,340,290 |
| 2021-06-24 | $2.71 | $2.72 | $2.70 | $2.71 | $2.48 | 4,960,650 |
| 2021-06-23 | $2.70 | $2.71 | $2.69 | $2.71 | $2.48 | 3,922,670 |
| 2021-06-22 | $2.67 | $2.70 | $2.66 | $2.70 | $2.47 | 5,097,870 |
| 2021-06-21 | $2.67 | $2.67 | $2.65 | $2.66 | $2.43 | 4,631,800 |
| 2021-06-18 | $2.67 | $2.68 | $2.66 | $2.67 | $2.44 | 3,003,000 |
| 2021-06-17 | $2.67 | $2.68 | $2.67 | $2.68 | $2.45 | 2,831,400 |
| 2021-06-16 | $2.68 | $2.68 | $2.66 | $2.67 | $2.44 | 3,459,250 |
| 2021-06-15 | $2.68 | $2.69 | $2.66 | $2.68 | $2.45 | 6,255,650 |
| 2021-06-14 | $2.68 | $2.68 | $2.68 | $2.68 | $2.45 | 0 |
| 2021-06-11 | $2.68 | $2.69 | $2.67 | $2.68 | $2.45 | 7,057,750 |
| 2021-06-10 | $2.71 | $2.71 | $2.68 | $2.69 | $2.46 | 7,336,060 |
| 2021-06-09 | $2.74 | $2.75 | $2.70 | $2.71 | $2.48 | 11,785,000 |
| 2021-06-08 | $2.74 | $2.76 | $2.73 | $2.75 | $2.51 | 5,473,890 |
| 2021-06-07 | $2.75 | $2.78 | $2.73 | $2.74 | $2.50 | 6,193,380 |
| 2021-06-04 | $2.77 | $2.77 | $2.74 | $2.75 | $2.51 | 4,429,250 |
| 2021-06-03 | $2.74 | $2.78 | $2.74 | $2.77 | $2.53 | 5,320,030 |
| 2021-06-02 | $2.77 | $2.78 | $2.74 | $2.75 | $2.51 | 6,375,120 |
| 2021-06-01 | $2.80 | $2.81 | $2.77 | $2.78 | $2.54 | 3,722,200 |
| 2021-05-31 | $2.78 | $2.82 | $2.77 | $2.80 | $2.56 | 7,550,970 |
| 2021-05-28 | $2.80 | $2.81 | $2.78 | $2.79 | $2.55 | 4,179,580 |
| 2021-05-27 | $2.79 | $2.81 | $2.78 | $2.80 | $2.56 | 4,055,950 |
| 2021-05-26 | $2.77 | $2.80 | $2.76 | $2.79 | $2.55 | 5,018,740 |
| 2021-05-25 | $2.79 | $2.80 | $2.77 | $2.78 | $2.54 | 5,058,070 |
| 2021-05-24 | $2.75 | $2.79 | $2.75 | $2.78 | $2.54 | 5,026,870 |
| 2021-05-21 | $2.74 | $2.76 | $2.73 | $2.75 | $2.51 | 4,034,820 |
| 2021-05-20 | $2.75 | $2.76 | $2.74 | $2.74 | $2.50 | 3,256,360 |
| 2021-05-19 | $2.78 | $2.80 | $2.75 | $2.76 | $2.52 | 4,661,000 |
| 2021-05-18 | $2.80 | $2.81 | $2.79 | $2.80 | $2.56 | 3,183,770 |
| 2021-05-17 | $2.80 | $2.83 | $2.79 | $2.80 | $2.56 | 7,020,800 |
| 2021-05-14 | $2.78 | $2.83 | $2.77 | $2.81 | $2.57 | 11,459,280 |
| 2021-05-13 | $2.80 | $2.80 | $2.77 | $2.78 | $2.54 | 6,007,400 |
| 2021-05-12 | $2.77 | $2.80 | $2.76 | $2.80 | $2.56 | 7,012,940 |
| 2021-05-11 | $2.79 | $2.79 | $2.75 | $2.78 | $2.54 | 8,070,120 |
| 2021-05-10 | $2.77 | $2.80 | $2.76 | $2.78 | $2.54 | 10,091,720 |
| 2021-05-07 | $2.74 | $2.77 | $2.73 | $2.77 | $2.53 | 10,790,040 |
| 2021-05-06 | $2.69 | $2.75 | $2.69 | $2.73 | $2.49 | 14,005,300 |
| 2021-05-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2021-05-04 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2021-04-30 | $2.69 | $2.71 | $2.67 | $2.69 | $2.46 | 14,113,540 |
| 2021-04-29 | $2.66 | $2.69 | $2.66 | $2.69 | $2.46 | 5,512,820 |
| 2021-04-28 | $2.64 | $2.67 | $2.63 | $2.66 | $2.43 | 3,416,640 |
| 2021-04-27 | $2.65 | $2.66 | $2.63 | $2.65 | $2.42 | 3,246,230 |
| 2021-04-26 | $2.66 | $2.67 | $2.65 | $2.65 | $2.42 | 3,704,640 |
| 2021-04-23 | $2.68 | $2.68 | $2.65 | $2.66 | $2.43 | 2,901,400 |
| 2021-04-22 | $2.68 | $2.69 | $2.67 | $2.67 | $2.44 | 2,833,960 |
| 2021-04-21 | $2.68 | $2.69 | $2.67 | $2.67 | $2.44 | 2,398,480 |
| 2021-04-20 | $2.70 | $2.71 | $2.68 | $2.68 | $2.45 | 2,879,900 |
| 2021-04-19 | $2.70 | $2.71 | $2.69 | $2.71 | $2.48 | 3,710,780 |
| 2021-04-16 | $2.68 | $2.70 | $2.67 | $2.69 | $2.46 | 4,585,210 |
| 2021-04-15 | $2.66 | $2.69 | $2.66 | $2.68 | $2.45 | 3,594,230 |
| 2021-04-14 | $2.67 | $2.68 | $2.65 | $2.67 | $2.44 | 3,469,050 |
| 2021-04-13 | $2.68 | $2.69 | $2.67 | $2.68 | $2.45 | 2,133,830 |
| 2021-04-12 | $2.67 | $2.69 | $2.67 | $2.68 | $2.45 | 3,768,030 |
| 2021-04-09 | $2.69 | $2.70 | $2.67 | $2.68 | $2.45 | 3,861,850 |
| 2021-04-08 | $2.69 | $2.71 | $2.69 | $2.70 | $2.47 | 3,898,130 |
| 2021-04-07 | $2.70 | $2.71 | $2.69 | $2.70 | $2.47 | 3,667,260 |
| 2021-04-06 | $2.69 | $2.70 | $2.68 | $2.70 | $2.47 | 4,592,600 |
| 2021-04-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2021-04-02 | $2.70 | $2.70 | $2.68 | $2.69 | $2.46 | 4,222,830 |
| 2021-04-01 | $2.72 | $2.72 | $2.69 | $2.70 | $2.47 | 4,476,750 |
| 2021-03-31 | $2.69 | $2.72 | $2.68 | $2.72 | $2.48 | 8,003,680 |
| 2021-03-30 | $2.70 | $2.70 | $2.66 | $2.69 | $2.46 | 5,620,800 |
| 2021-03-29 | $2.68 | $2.71 | $2.67 | $2.70 | $2.47 | 10,044,690 |
| 2021-03-26 | $2.68 | $2.69 | $2.67 | $2.68 | $2.45 | 4,208,970 |
| 2021-03-25 | $2.68 | $2.69 | $2.66 | $2.67 | $2.44 | 3,671,110 |
| 2021-03-24 | $2.67 | $2.69 | $2.66 | $2.67 | $2.44 | 5,497,950 |
| 2021-03-23 | $2.69 | $2.69 | $2.65 | $2.66 | $2.43 | 5,651,040 |
| 2021-03-22 | $2.65 | $2.69 | $2.64 | $2.68 | $2.45 | 6,720,520 |
| 2021-03-19 | $2.66 | $2.68 | $2.64 | $2.64 | $2.41 | 6,910,270 |
| 2021-03-18 | $2.66 | $2.68 | $2.65 | $2.67 | $2.44 | 4,373,650 |
| 2021-03-17 | $2.68 | $2.68 | $2.66 | $2.67 | $2.44 | 4,002,950 |
| 2021-03-16 | $2.67 | $2.69 | $2.66 | $2.68 | $2.45 | 5,879,250 |
| 2021-03-15 | $2.65 | $2.69 | $2.65 | $2.68 | $2.45 | 9,151,030 |
| 2021-03-12 | $2.63 | $2.66 | $2.61 | $2.66 | $2.43 | 5,796,010 |
| 2021-03-11 | $2.61 | $2.63 | $2.61 | $2.62 | $2.39 | 2,611,850 |
| 2021-03-10 | $2.62 | $2.63 | $2.61 | $2.61 | $2.38 | 3,445,540 |
| 2021-03-09 | $2.63 | $2.65 | $2.60 | $2.63 | $2.40 | 5,669,270 |
| 2021-03-08 | $2.64 | $2.67 | $2.63 | $2.63 | $2.40 | 6,785,390 |
| 2021-03-05 | $2.63 | $2.65 | $2.62 | $2.64 | $2.41 | 5,625,290 |
| 2021-03-04 | $2.63 | $2.64 | $2.62 | $2.63 | $2.40 | 5,094,280 |
| 2021-03-03 | $2.61 | $2.63 | $2.61 | $2.63 | $2.40 | 3,924,930 |
| 2021-03-02 | $2.63 | $2.64 | $2.61 | $2.61 | $2.38 | 4,725,000 |
| 2021-03-01 | $2.61 | $2.63 | $2.61 | $2.63 | $2.40 | 3,201,300 |
| 2021-02-26 | $2.62 | $2.62 | $2.60 | $2.61 | $2.38 | 3,290,560 |
| 2021-02-25 | $2.61 | $2.63 | $2.61 | $2.63 | $2.40 | 5,100,620 |
| 2021-02-24 | $2.61 | $2.63 | $2.60 | $2.61 | $2.38 | 3,650,810 |
| 2021-02-23 | $2.62 | $2.63 | $2.61 | $2.61 | $2.38 | 3,934,900 |
| 2021-02-22 | $2.61 | $2.64 | $2.60 | $2.62 | $2.39 | 9,096,230 |
| 2021-02-19 | $2.57 | $2.61 | $2.57 | $2.60 | $2.37 | 4,498,190 |
| 2021-02-18 | $2.56 | $2.59 | $2.56 | $2.57 | $2.35 | 3,456,550 |
| 2021-02-17 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 0 |
| 2021-02-16 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 0 |
| 2021-02-15 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 0 |
| 2021-02-12 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 0 |
| 2021-02-11 | $2.57 | $2.57 | $2.57 | $2.57 | $2.35 | 0 |
| 2021-02-10 | $2.56 | $2.57 | $2.54 | $2.57 | $2.35 | 3,049,150 |
| 2021-02-09 | $2.53 | $2.56 | $2.52 | $2.55 | $2.33 | 2,719,950 |
| 2021-02-08 | $2.50 | $2.53 | $2.49 | $2.53 | $2.31 | 2,984,020 |
| 2021-02-05 | $2.46 | $2.50 | $2.46 | $2.49 | $2.27 | 2,737,950 |
| 2021-02-04 | $2.51 | $2.52 | $2.46 | $2.47 | $2.26 | 4,533,530 |
| 2021-02-03 | $2.51 | $2.52 | $2.50 | $2.51 | $2.29 | 3,758,050 |
| 2021-02-02 | $2.50 | $2.52 | $2.50 | $2.50 | $2.28 | 2,108,170 |
| 2021-02-01 | $2.51 | $2.52 | $2.50 | $2.51 | $2.29 | 2,779,450 |
| 2021-01-29 | $2.54 | $2.55 | $2.50 | $2.51 | $2.29 | 4,036,500 |
| 2021-01-28 | $2.55 | $2.56 | $2.53 | $2.54 | $2.32 | 3,381,980 |
| 2021-01-27 | $2.57 | $2.57 | $2.55 | $2.56 | $2.34 | 2,972,120 |
| 2021-01-26 | $2.58 | $2.58 | $2.56 | $2.57 | $2.35 | 3,735,990 |
| 2021-01-25 | $2.60 | $2.60 | $2.57 | $2.58 | $2.36 | 4,705,570 |
| 2021-01-22 | $2.62 | $2.63 | $2.60 | $2.60 | $2.37 | 3,146,780 |
| 2021-01-21 | $2.62 | $2.63 | $2.62 | $2.63 | $2.40 | 2,364,370 |
| 2021-01-20 | $2.63 | $2.63 | $2.61 | $2.62 | $2.39 | 5,365,180 |
| 2021-01-19 | $2.61 | $2.63 | $2.60 | $2.63 | $2.40 | 7,926,700 |
| 2021-01-18 | $2.62 | $2.63 | $2.60 | $2.62 | $2.39 | 3,725,750 |
| 2021-01-15 | $2.62 | $2.63 | $2.60 | $2.62 | $2.39 | 5,024,200 |
| 2021-01-14 | $2.63 | $2.63 | $2.61 | $2.62 | $2.39 | 4,274,800 |
| 2021-01-13 | $2.64 | $2.64 | $2.61 | $2.63 | $2.40 | 4,236,860 |
| 2021-01-12 | $2.63 | $2.64 | $2.62 | $2.64 | $2.41 | 3,970,500 |
| 2021-01-11 | $2.65 | $2.68 | $2.63 | $2.64 | $2.41 | 7,062,650 |
| 2021-01-08 | $2.62 | $2.65 | $2.61 | $2.65 | $2.42 | 5,556,730 |
| 2021-01-07 | $2.66 | $2.66 | $2.61 | $2.62 | $2.39 | 5,360,700 |
| 2021-01-06 | $2.65 | $2.66 | $2.63 | $2.66 | $2.43 | 6,506,730 |
| 2021-01-05 | $2.62 | $2.65 | $2.62 | $2.64 | $2.41 | 7,246,300 |
| 2021-01-04 | $2.63 | $2.64 | $2.61 | $2.63 | $2.40 | 3,748,920 |
| 2021-01-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.40 | 0 |
| 2020-12-31 | $2.63 | $2.64 | $2.61 | $2.63 | $2.40 | 6,642,850 |
| 2020-12-30 | $2.62 | $2.65 | $2.61 | $2.64 | $2.41 | 6,478,610 |
| 2020-12-29 | $2.61 | $2.64 | $2.60 | $2.62 | $2.39 | 6,169,490 |
| 2020-12-28 | $2.62 | $2.63 | $2.60 | $2.61 | $2.38 | 4,718,700 |
| 2020-12-25 | $2.59 | $2.63 | $2.59 | $2.63 | $2.40 | 5,731,670 |
| 2020-12-24 | $2.62 | $2.62 | $2.59 | $2.60 | $2.37 | 3,720,250 |
| 2020-12-23 | $2.62 | $2.63 | $2.60 | $2.61 | $2.38 | 3,565,200 |
| 2020-12-22 | $2.65 | $2.65 | $2.61 | $2.61 | $2.38 | 3,678,900 |
| 2020-12-21 | $2.64 | $2.66 | $2.63 | $2.66 | $2.43 | 3,972,920 |
| 2020-12-18 | $2.64 | $2.66 | $2.63 | $2.65 | $2.42 | 4,898,130 |
| 2020-12-17 | $2.63 | $2.65 | $2.62 | $2.64 | $2.41 | 4,839,440 |
| 2020-12-16 | $2.63 | $2.65 | $2.62 | $2.63 | $2.40 | 3,337,950 |
| 2020-12-15 | $2.62 | $2.64 | $2.60 | $2.63 | $2.40 | 4,273,430 |
| 2020-12-14 | $2.63 | $2.65 | $2.60 | $2.62 | $2.39 | 7,687,070 |
| 2020-12-11 | $2.65 | $2.65 | $2.56 | $2.65 | $2.42 | 20,213,420 |
| 2020-12-10 | $2.66 | $2.67 | $2.63 | $2.65 | $2.42 | 13,989,500 |
| 2020-12-09 | $2.71 | $2.71 | $2.66 | $2.67 | $2.44 | 10,722,310 |
| 2020-12-08 | $2.72 | $2.73 | $2.70 | $2.71 | $2.48 | 6,492,670 |
| 2020-12-07 | $2.75 | $2.75 | $2.71 | $2.72 | $2.48 | 7,554,050 |
| 2020-12-04 | $2.77 | $2.77 | $2.74 | $2.74 | $2.50 | 7,603,690 |
| 2020-12-03 | $2.76 | $2.77 | $2.75 | $2.77 | $2.53 | 7,650,810 |
| 2020-12-02 | $2.76 | $2.78 | $2.75 | $2.76 | $2.52 | 7,517,160 |
| 2020-12-01 | $2.75 | $2.77 | $2.74 | $2.77 | $2.53 | 9,273,520 |
| 2020-11-30 | $2.75 | $2.78 | $2.74 | $2.76 | $2.52 | 10,705,310 |
| 2020-11-27 | $2.73 | $2.76 | $2.72 | $2.75 | $2.51 | 6,292,650 |
| 2020-11-26 | $2.73 | $2.74 | $2.72 | $2.74 | $2.50 | 3,263,550 |
| 2020-11-25 | $2.74 | $2.76 | $2.73 | $2.73 | $2.49 | 7,081,550 |
| 2020-11-24 | $2.73 | $2.76 | $2.72 | $2.74 | $2.50 | 6,371,750 |
| 2020-11-23 | $2.71 | $2.75 | $2.70 | $2.73 | $2.49 | 7,644,050 |
| 2020-11-20 | $2.71 | $2.72 | $2.70 | $2.71 | $2.48 | 4,835,950 |
| 2020-11-19 | $2.73 | $2.73 | $2.71 | $2.72 | $2.48 | 7,552,850 |
| 2020-11-18 | $2.72 | $2.76 | $2.71 | $2.74 | $2.50 | 11,190,150 |
| 2020-11-17 | $2.71 | $2.73 | $2.71 | $2.72 | $2.48 | 6,829,750 |
| 2020-11-16 | $2.70 | $2.73 | $2.69 | $2.71 | $2.48 | 12,933,300 |
| 2020-11-13 | $2.71 | $2.71 | $2.67 | $2.69 | $2.46 | 5,187,750 |
| 2020-11-12 | $2.70 | $2.72 | $2.69 | $2.71 | $2.48 | 4,332,550 |
| 2020-11-11 | $2.67 | $2.71 | $2.67 | $2.70 | $2.47 | 7,578,800 |
| 2020-11-10 | $2.70 | $2.72 | $2.66 | $2.67 | $2.44 | 12,858,800 |
| 2020-11-09 | $2.67 | $2.70 | $2.66 | $2.69 | $2.46 | 10,254,100 |
| 2020-11-06 | $2.66 | $2.67 | $2.65 | $2.66 | $2.43 | 2,704,960 |
| 2020-11-05 | $2.66 | $2.67 | $2.64 | $2.66 | $2.43 | 3,808,600 |
| 2020-11-04 | $2.65 | $2.66 | $2.64 | $2.65 | $2.42 | 2,094,170 |
| 2020-11-03 | $2.64 | $2.66 | $2.63 | $2.65 | $2.42 | 2,923,200 |
| 2020-11-02 | $2.65 | $2.65 | $2.63 | $2.63 | $2.40 | 3,911,730 |
| 2020-10-30 | $2.65 | $2.66 | $2.64 | $2.64 | $2.41 | 3,601,590 |
| 2020-10-29 | $2.64 | $2.65 | $2.63 | $2.64 | $2.41 | 2,929,070 |
| 2020-10-28 | $2.67 | $2.67 | $2.64 | $2.66 | $2.43 | 2,202,750 |
| 2020-10-27 | $2.67 | $2.67 | $2.65 | $2.67 | $2.44 | 2,352,150 |
| 2020-10-26 | $2.68 | $2.68 | $2.66 | $2.67 | $2.44 | 1,841,200 |
| 2020-10-23 | $2.69 | $2.69 | $2.67 | $2.68 | $2.45 | 2,224,860 |
| 2020-10-22 | $2.68 | $2.69 | $2.68 | $2.69 | $2.46 | 1,206,250 |
| 2020-10-21 | $2.69 | $2.70 | $2.68 | $2.69 | $2.46 | 2,016,300 |
| 2020-10-20 | $2.69 | $2.70 | $2.68 | $2.70 | $2.47 | 1,547,110 |
| 2020-10-19 | $2.70 | $2.70 | $2.68 | $2.70 | $2.47 | 2,503,530 |
| 2020-10-16 | $2.69 | $2.70 | $2.68 | $2.69 | $2.46 | 2,291,620 |
| 2020-10-15 | $2.70 | $2.71 | $2.68 | $2.69 | $2.46 | 3,318,750 |
| 2020-10-14 | $2.71 | $2.71 | $2.69 | $2.69 | $2.46 | 1,497,300 |
| 2020-10-13 | $2.72 | $2.73 | $2.70 | $2.71 | $2.48 | 3,770,000 |
| 2020-10-12 | $2.71 | $2.73 | $2.70 | $2.72 | $2.48 | 5,013,740 |
| 2020-10-09 | $2.70 | $2.72 | $2.69 | $2.70 | $2.47 | 2,561,600 |
| 2020-10-08 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2020-10-07 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2020-10-06 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2020-10-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2020-10-02 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2020-10-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.46 | 0 |
| 2020-09-30 | $2.68 | $2.69 | $2.67 | $2.69 | $2.46 | 1,665,840 |
| 2020-09-29 | $2.66 | $2.69 | $2.66 | $2.68 | $2.45 | 2,211,850 |
| 2020-09-28 | $2.69 | $2.69 | $2.66 | $2.67 | $2.44 | 2,371,580 |
| 2020-09-25 | $2.69 | $2.70 | $2.68 | $2.69 | $2.46 | 2,508,770 |
| 2020-09-24 | $2.71 | $2.71 | $2.68 | $2.69 | $2.46 | 3,989,300 |
| 2020-09-23 | $2.71 | $2.72 | $2.70 | $2.72 | $2.48 | 2,634,650 |
| 2020-09-22 | $2.71 | $2.72 | $2.70 | $2.71 | $2.48 | 2,935,580 |
| 2020-09-21 | $2.72 | $2.73 | $2.70 | $2.71 | $2.48 | 3,965,500 |
| 2020-09-18 | $2.70 | $2.73 | $2.69 | $2.72 | $2.48 | 3,405,370 |
| 2020-09-17 | $2.70 | $2.71 | $2.69 | $2.70 | $2.47 | 3,594,060 |
| 2020-09-16 | $2.71 | $2.72 | $2.69 | $2.71 | $2.48 | 3,917,480 |
| 2020-09-15 | $2.75 | $2.75 | $2.70 | $2.71 | $2.48 | 9,057,200 |
| 2020-09-14 | $2.73 | $2.75 | $2.73 | $2.75 | $2.51 | 6,188,750 |
| 2020-09-11 | $2.77 | $2.77 | $2.72 | $2.73 | $2.49 | 8,651,660 |
| 2020-09-10 | $2.83 | $2.84 | $2.75 | $2.77 | $2.53 | 13,134,800 |
| 2020-09-09 | $2.77 | $2.85 | $2.76 | $2.83 | $2.59 | 27,483,500 |
| 2020-09-08 | $2.72 | $2.80 | $2.71 | $2.78 | $2.54 | 16,512,860 |
| 2020-09-07 | $2.75 | $2.75 | $2.71 | $2.72 | $2.48 | 4,784,400 |
| 2020-09-04 | $2.74 | $2.75 | $2.72 | $2.74 | $2.50 | 4,031,650 |
| 2020-09-03 | $2.75 | $2.76 | $2.74 | $2.76 | $2.52 | 3,899,710 |
| 2020-09-02 | $2.74 | $2.76 | $2.73 | $2.75 | $2.51 | 3,113,800 |
| 2020-09-01 | $2.73 | $2.76 | $2.73 | $2.75 | $2.51 | 3,475,600 |
| 2020-08-31 | $2.77 | $2.77 | $2.74 | $2.74 | $2.50 | 3,862,600 |
| 2020-08-28 | $2.73 | $2.76 | $2.73 | $2.75 | $2.51 | 3,409,720 |
| 2020-08-27 | $2.72 | $2.74 | $2.71 | $2.73 | $2.49 | 2,728,370 |
| 2020-08-26 | $2.76 | $2.77 | $2.72 | $2.73 | $2.49 | 3,812,010 |
| 2020-08-25 | $2.76 | $2.77 | $2.74 | $2.76 | $2.52 | 3,191,560 |
| 2020-08-24 | $2.77 | $2.78 | $2.76 | $2.76 | $2.52 | 3,093,900 |
| 2020-08-21 | $2.77 | $2.78 | $2.76 | $2.78 | $2.54 | 5,198,100 |
| 2020-08-20 | $2.78 | $2.80 | $2.74 | $2.78 | $2.54 | 11,866,440 |
| 2020-08-19 | $2.82 | $2.84 | $2.80 | $2.82 | $2.53 | 8,410,500 |
| 2020-08-18 | $2.83 | $2.83 | $2.81 | $2.83 | $2.54 | 6,383,450 |
| 2020-08-17 | $2.81 | $2.84 | $2.80 | $2.82 | $2.53 | 7,115,640 |
| 2020-08-14 | $2.82 | $2.82 | $2.79 | $2.81 | $2.52 | 5,133,920 |
| 2020-08-13 | $2.79 | $2.83 | $2.78 | $2.82 | $2.53 | 12,802,060 |
| 2020-08-12 | $2.77 | $2.79 | $2.75 | $2.78 | $2.49 | 7,101,490 |
| 2020-08-11 | $2.81 | $2.82 | $2.77 | $2.78 | $2.49 | 8,230,910 |
| 2020-08-10 | $2.77 | $2.82 | $2.77 | $2.81 | $2.52 | 9,942,900 |
| 2020-08-07 | $2.76 | $2.79 | $2.75 | $2.78 | $2.49 | 8,456,630 |
| 2020-08-06 | $2.76 | $2.77 | $2.75 | $2.77 | $2.49 | 5,646,990 |
| 2020-08-05 | $2.76 | $2.76 | $2.74 | $2.76 | $2.48 | 4,943,230 |
| 2020-08-04 | $2.76 | $2.77 | $2.75 | $2.76 | $2.48 | 6,457,150 |
| 2020-08-03 | $2.73 | $2.77 | $2.73 | $2.77 | $2.49 | 7,540,100 |
| 2020-07-31 | $2.73 | $2.75 | $2.72 | $2.74 | $2.46 | 5,394,720 |
| 2020-07-30 | $2.75 | $2.75 | $2.72 | $2.74 | $2.46 | 4,145,770 |
| 2020-07-29 | $2.71 | $2.75 | $2.70 | $2.75 | $2.47 | 4,736,980 |
| 2020-07-28 | $2.70 | $2.74 | $2.70 | $2.72 | $2.44 | 3,737,200 |
| 2020-07-27 | $2.71 | $2.72 | $2.69 | $2.70 | $2.42 | 4,006,950 |
| 2020-07-24 | $2.76 | $2.77 | $2.70 | $2.72 | $2.44 | 6,621,460 |
| 2020-07-23 | $2.79 | $2.80 | $2.74 | $2.77 | $2.49 | 6,979,000 |
| 2020-07-22 | $2.80 | $2.82 | $2.79 | $2.81 | $2.52 | 6,650,900 |
| 2020-07-21 | $2.80 | $2.82 | $2.78 | $2.80 | $2.51 | 4,695,050 |
| 2020-07-20 | $2.76 | $2.81 | $2.76 | $2.81 | $2.52 | 7,241,370 |
| 2020-07-17 | $2.77 | $2.78 | $2.74 | $2.76 | $2.48 | 5,431,390 |
| 2020-07-16 | $2.79 | $2.83 | $2.75 | $2.77 | $2.49 | 9,833,010 |
| 2020-07-15 | $2.84 | $2.85 | $2.79 | $2.80 | $2.51 | 9,681,960 |
| 2020-07-14 | $2.87 | $2.88 | $2.82 | $2.84 | $2.55 | 12,222,170 |
| 2020-07-13 | $2.82 | $2.87 | $2.81 | $2.87 | $2.58 | 12,626,710 |
| 2020-07-10 | $2.85 | $2.86 | $2.80 | $2.82 | $2.53 | 11,404,580 |
| 2020-07-09 | $2.83 | $2.86 | $2.81 | $2.86 | $2.57 | 17,201,790 |
| 2020-07-08 | $2.81 | $2.83 | $2.78 | $2.82 | $2.53 | 16,283,310 |
| 2020-07-07 | $2.83 | $2.86 | $2.80 | $2.80 | $2.51 | 16,105,220 |
| 2020-07-06 | $2.73 | $2.82 | $2.73 | $2.81 | $2.52 | 22,205,130 |
| 2020-07-03 | $2.68 | $2.73 | $2.67 | $2.72 | $2.44 | 10,924,650 |
| 2020-07-02 | $2.65 | $2.69 | $2.64 | $2.69 | $2.41 | 9,068,070 |
| 2020-07-01 | $2.65 | $2.65 | $2.64 | $2.65 | $2.38 | 3,987,300 |
| 2020-06-30 | $2.64 | $2.65 | $2.63 | $2.65 | $2.38 | 3,398,150 |
| 2020-06-29 | $2.65 | $2.66 | $2.62 | $2.63 | $2.36 | 4,143,490 |
| 2020-06-26 | $2.66 | $2.66 | $2.66 | $2.66 | $2.39 | 0 |
| 2020-06-25 | $2.66 | $2.66 | $2.66 | $2.66 | $2.39 | 0 |
| 2020-06-24 | $2.66 | $2.66 | $2.65 | $2.66 | $2.39 | 2,550,410 |
| 2020-06-23 | $2.66 | $2.67 | $2.65 | $2.66 | $2.39 | 3,749,940 |
| 2020-06-22 | $2.68 | $2.68 | $2.66 | $2.66 | $2.39 | 2,807,100 |
| 2020-06-19 | $2.67 | $2.68 | $2.66 | $2.68 | $2.40 | 3,224,340 |
| 2020-06-18 | $2.67 | $2.68 | $2.66 | $2.67 | $2.40 | 4,630,890 |
| 2020-06-17 | $2.69 | $2.69 | $2.66 | $2.68 | $2.40 | 10,247,580 |
| 2020-06-16 | $2.67 | $2.69 | $2.67 | $2.68 | $2.40 | 10,165,050 |
| 2020-06-15 | $2.68 | $2.69 | $2.66 | $2.67 | $2.40 | 8,051,680 |
| 2020-06-12 | $2.69 | $2.69 | $2.66 | $2.69 | $2.41 | 3,797,570 |
| 2020-06-11 | $2.70 | $2.70 | $2.69 | $2.69 | $2.41 | 1,747,670 |
| 2020-06-10 | $2.71 | $2.71 | $2.69 | $2.70 | $2.42 | 1,843,100 |
| 2020-06-09 | $2.72 | $2.72 | $2.70 | $2.71 | $2.43 | 1,944,360 |
| 2020-06-08 | $2.72 | $2.72 | $2.70 | $2.71 | $2.43 | 3,174,640 |
| 2020-06-05 | $2.70 | $2.72 | $2.69 | $2.71 | $2.43 | 3,034,210 |
| 2020-06-04 | $2.72 | $2.73 | $2.69 | $2.70 | $2.42 | 2,895,480 |
| 2020-06-03 | $2.71 | $2.73 | $2.70 | $2.72 | $2.44 | 5,822,840 |
| 2020-06-02 | $2.71 | $2.71 | $2.69 | $2.71 | $2.43 | 4,700,200 |
| 2020-06-01 | $2.68 | $2.72 | $2.68 | $2.71 | $2.43 | 4,244,990 |
| 2020-05-29 | $2.68 | $2.69 | $2.67 | $2.69 | $2.41 | 2,090,040 |
| 2020-05-28 | $2.66 | $2.69 | $2.66 | $2.69 | $2.41 | 4,247,810 |
| 2020-05-27 | $2.65 | $2.67 | $2.65 | $2.66 | $2.39 | 2,939,200 |
| 2020-05-26 | $2.67 | $2.67 | $2.64 | $2.66 | $2.39 | 5,590,010 |
| 2020-05-25 | $2.69 | $2.70 | $2.66 | $2.66 | $2.39 | 4,731,000 |
| 2020-05-22 | $2.71 | $2.71 | $2.68 | $2.70 | $2.42 | 4,593,650 |
| 2020-05-21 | $2.71 | $2.72 | $2.70 | $2.70 | $2.42 | 3,249,280 |
| 2020-05-20 | $2.72 | $2.72 | $2.71 | $2.72 | $2.44 | 2,275,960 |
| 2020-05-19 | $2.72 | $2.73 | $2.71 | $2.72 | $2.44 | 1,760,780 |
| 2020-05-18 | $2.71 | $2.73 | $2.71 | $2.71 | $2.43 | 2,776,980 |
| 2020-05-15 | $2.72 | $2.73 | $2.70 | $2.71 | $2.43 | 3,453,670 |
| 2020-05-14 | $2.73 | $2.73 | $2.71 | $2.72 | $2.44 | 3,177,000 |
| 2020-05-13 | $2.73 | $2.74 | $2.72 | $2.73 | $2.45 | 2,849,630 |
| 2020-05-12 | $2.75 | $2.76 | $2.72 | $2.73 | $2.45 | 4,292,450 |
| 2020-05-11 | $2.76 | $2.78 | $2.75 | $2.76 | $2.48 | 4,234,870 |
| 2020-05-08 | $2.78 | $2.79 | $2.75 | $2.76 | $2.48 | 6,924,690 |
| 2020-05-07 | $2.79 | $2.80 | $2.77 | $2.78 | $2.49 | 4,535,390 |
| 2020-05-06 | $2.81 | $2.81 | $2.77 | $2.80 | $2.51 | 8,806,950 |
| 2020-05-05 | $2.83 | $2.83 | $2.83 | $2.83 | $2.54 | 0 |
| 2020-05-04 | $2.83 | $2.83 | $2.83 | $2.83 | $2.54 | 0 |
| 2020-05-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.54 | 0 |
| 2020-04-30 | $2.77 | $2.83 | $2.76 | $2.83 | $2.54 | 15,485,220 |
| 2020-04-29 | $2.77 | $2.85 | $2.76 | $2.80 | $2.51 | 18,750,480 |
| 2020-04-28 | $2.73 | $2.75 | $2.70 | $2.72 | $2.44 | 5,014,620 |
| 2020-04-27 | $2.72 | $2.76 | $2.72 | $2.74 | $2.46 | 7,675,350 |
| 2020-04-24 | $2.72 | $2.73 | $2.71 | $2.71 | $2.43 | 4,050,050 |
| 2020-04-23 | $2.75 | $2.75 | $2.70 | $2.72 | $2.44 | 5,861,650 |
| 2020-04-22 | $2.75 | $2.75 | $2.72 | $2.75 | $2.47 | 4,961,800 |
| 2020-04-21 | $2.76 | $2.76 | $2.72 | $2.73 | $2.45 | 6,014,900 |
| 2020-04-20 | $2.76 | $2.78 | $2.74 | $2.77 | $2.49 | 6,249,030 |
| 2020-04-17 | $2.75 | $2.76 | $2.74 | $2.76 | $2.48 | 5,151,970 |
| 2020-04-16 | $2.72 | $2.75 | $2.71 | $2.74 | $2.46 | 5,008,680 |
| 2020-04-15 | $2.73 | $2.77 | $2.72 | $2.73 | $2.45 | 10,436,300 |
| 2020-04-14 | $2.73 | $2.74 | $2.72 | $2.73 | $2.45 | 5,435,840 |
| 2020-04-13 | $2.74 | $2.74 | $2.72 | $2.73 | $2.45 | 3,465,350 |
| 2020-04-10 | $2.75 | $2.76 | $2.73 | $2.74 | $2.46 | 3,590,350 |
| 2020-04-09 | $2.75 | $2.77 | $2.73 | $2.75 | $2.47 | 5,367,550 |
| 2020-04-08 | $2.77 | $2.78 | $2.72 | $2.74 | $2.46 | 7,642,800 |
| 2020-04-07 | $2.73 | $2.78 | $2.72 | $2.76 | $2.48 | 9,218,240 |
| 2020-04-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.45 | 0 |
| 2020-04-03 | $2.73 | $2.74 | $2.72 | $2.73 | $2.45 | 2,534,090 |
| 2020-04-02 | $2.70 | $2.74 | $2.70 | $2.74 | $2.46 | 4,475,040 |
| 2020-04-01 | $2.73 | $2.74 | $2.71 | $2.71 | $2.43 | 3,070,700 |
| 2020-03-31 | $2.73 | $2.74 | $2.72 | $2.73 | $2.45 | 2,323,950 |
| 2020-03-30 | $2.74 | $2.74 | $2.71 | $2.73 | $2.45 | 3,047,750 |
| 2020-03-27 | $2.75 | $2.77 | $2.75 | $2.75 | $2.47 | 3,710,600 |
| 2020-03-26 | $2.76 | $2.76 | $2.74 | $2.75 | $2.47 | 4,256,200 |
| 2020-03-25 | $2.75 | $2.76 | $2.74 | $2.76 | $2.48 | 5,003,200 |
| 2020-03-24 | $2.72 | $2.74 | $2.69 | $2.73 | $2.45 | 4,879,550 |
| 2020-03-23 | $2.73 | $2.73 | $2.69 | $2.70 | $2.42 | 6,278,700 |
| 2020-03-20 | $2.74 | $2.76 | $2.72 | $2.76 | $2.48 | 5,847,960 |
| 2020-03-19 | $2.76 | $2.77 | $2.70 | $2.74 | $2.46 | 8,074,050 |
| 2020-03-18 | $2.80 | $2.82 | $2.75 | $2.76 | $2.48 | 6,237,400 |
| 2020-03-17 | $2.80 | $2.82 | $2.75 | $2.79 | $2.50 | 6,969,090 |
| 2020-03-16 | $2.85 | $2.86 | $2.80 | $2.81 | $2.52 | 10,018,500 |
| 2020-03-13 | $2.81 | $2.85 | $2.75 | $2.84 | $2.55 | 12,377,450 |
| 2020-03-12 | $2.91 | $2.92 | $2.86 | $2.89 | $2.59 | 10,698,510 |
| 2020-03-11 | $2.93 | $3.00 | $2.92 | $2.94 | $2.64 | 21,135,070 |
| 2020-03-10 | $2.85 | $2.93 | $2.83 | $2.92 | $2.62 | 16,634,000 |
| 2020-03-09 | $2.89 | $2.89 | $2.85 | $2.88 | $2.58 | 10,484,030 |
| 2020-03-06 | $2.92 | $2.92 | $2.89 | $2.91 | $2.61 | 12,346,980 |
| 2020-03-05 | $2.94 | $2.95 | $2.89 | $2.95 | $2.65 | 30,411,020 |
| 2020-03-04 | $2.89 | $2.92 | $2.87 | $2.92 | $2.62 | 9,739,410 |
| 2020-03-03 | $2.89 | $2.93 | $2.87 | $2.90 | $2.60 | 16,082,860 |
| 2020-03-02 | $2.81 | $2.88 | $2.81 | $2.88 | $2.58 | 9,676,460 |
| 2020-02-28 | $2.83 | $2.85 | $2.80 | $2.81 | $2.52 | 9,667,350 |
| 2020-02-27 | $2.87 | $2.89 | $2.85 | $2.88 | $2.58 | 8,136,980 |
| 2020-02-26 | $2.82 | $2.89 | $2.80 | $2.87 | $2.58 | 12,301,960 |
| 2020-02-25 | $2.83 | $2.84 | $2.81 | $2.83 | $2.54 | 8,814,520 |
| 2020-02-24 | $2.88 | $2.89 | $2.84 | $2.87 | $2.58 | 10,476,700 |
| 2020-02-21 | $2.88 | $2.91 | $2.88 | $2.90 | $2.60 | 9,192,600 |
| 2020-02-20 | $2.86 | $2.90 | $2.85 | $2.89 | $2.59 | 9,313,450 |
| 2020-02-19 | $2.85 | $2.88 | $2.84 | $2.86 | $2.57 | 11,514,400 |
| 2020-02-18 | $2.85 | $2.86 | $2.83 | $2.85 | $2.56 | 12,554,660 |
| 2020-02-17 | $2.80 | $2.85 | $2.79 | $2.85 | $2.56 | 14,192,760 |
| 2020-02-14 | $2.83 | $2.85 | $2.81 | $2.84 | $2.55 | 10,053,700 |
| 2020-02-13 | $2.85 | $2.86 | $2.83 | $2.83 | $2.54 | 6,046,370 |
| 2020-02-12 | $2.84 | $2.86 | $2.84 | $2.85 | $2.56 | 5,303,640 |
| 2020-02-11 | $2.83 | $2.87 | $2.82 | $2.85 | $2.56 | 11,461,710 |
| 2020-02-10 | $2.81 | $2.84 | $2.79 | $2.84 | $2.55 | 7,873,040 |
| 2020-02-07 | $2.85 | $2.85 | $2.79 | $2.82 | $2.53 | 11,232,950 |
| 2020-02-06 | $2.84 | $2.85 | $2.80 | $2.84 | $2.55 | 10,053,510 |
| 2020-02-05 | $2.77 | $2.85 | $2.76 | $2.84 | $2.55 | 10,580,890 |
| 2020-02-04 | $2.73 | $2.77 | $2.69 | $2.76 | $2.48 | 11,945,090 |
| 2020-02-03 | $2.78 | $2.78 | $2.73 | $2.73 | $2.45 | 15,968,700 |
| 2020-01-31 | $3.03 | $3.03 | $3.03 | $3.03 | $2.72 | 0 |
| 2020-01-30 | $3.03 | $3.03 | $3.03 | $3.03 | $2.72 | 0 |
| 2020-01-29 | $3.03 | $3.03 | $3.03 | $3.03 | $2.72 | 0 |
| 2020-01-28 | $3.03 | $3.03 | $3.03 | $3.03 | $2.72 | 0 |
| 2020-01-27 | $3.03 | $3.03 | $3.03 | $3.03 | $2.72 | 0 |
| 2020-01-24 | $3.03 | $3.03 | $3.03 | $3.03 | $2.72 | 0 |
| 2020-01-23 | $3.06 | $3.07 | $3.01 | $3.03 | $2.72 | 7,879,650 |
| 2020-01-22 | $3.07 | $3.07 | $3.03 | $3.06 | $2.75 | 4,562,380 |
| 2020-01-21 | $3.11 | $3.11 | $3.08 | $3.08 | $2.76 | 5,296,150 |
| 2020-01-20 | $3.09 | $3.11 | $3.09 | $3.11 | $2.79 | 3,652,500 |
| 2020-01-17 | $3.10 | $3.11 | $3.09 | $3.10 | $2.78 | 5,140,820 |
| 2020-01-16 | $3.10 | $3.10 | $3.08 | $3.09 | $2.77 | 4,547,720 |
| 2020-01-15 | $3.10 | $3.12 | $3.09 | $3.10 | $2.78 | 4,795,950 |
| 2020-01-14 | $3.11 | $3.12 | $3.10 | $3.11 | $2.79 | 7,068,390 |
| 2020-01-13 | $3.11 | $3.13 | $3.10 | $3.12 | $2.80 | 19,935,040 |
| 2020-01-10 | $3.12 | $3.17 | $3.11 | $3.16 | $2.84 | 22,956,540 |
| 2020-01-09 | $3.09 | $3.12 | $3.09 | $3.12 | $2.80 | 14,663,240 |
| 2020-01-08 | $3.10 | $3.12 | $3.08 | $3.08 | $2.76 | 9,888,840 |
| 2020-01-07 | $3.10 | $3.12 | $3.09 | $3.12 | $2.80 | 10,269,090 |
| 2020-01-06 | $3.08 | $3.11 | $3.07 | $3.10 | $2.78 | 7,532,300 |
| 2020-01-03 | $3.10 | $3.10 | $3.08 | $3.09 | $2.77 | 6,033,850 |
| 2020-01-02 | $3.08 | $3.11 | $3.07 | $3.09 | $2.77 | 11,427,420 |
| 2020-01-01 | $3.07 | $3.07 | $3.07 | $3.07 | $2.75 | 0 |
| 2019-12-31 | $3.06 | $3.08 | $3.05 | $3.07 | $2.75 | 8,602,420 |
| 2019-12-30 | $3.04 | $3.06 | $3.03 | $3.06 | $2.75 | 4,851,790 |
| 2019-12-27 | $3.05 | $3.06 | $3.04 | $3.04 | $2.73 | 6,884,290 |
| 2019-12-26 | $3.04 | $3.05 | $3.03 | $3.05 | $2.74 | 6,174,350 |
| 2019-12-25 | $3.04 | $3.05 | $3.03 | $3.03 | $2.72 | 3,434,900 |
| 2019-12-24 | $3.03 | $3.05 | $3.03 | $3.04 | $2.73 | 4,381,750 |
| 2019-12-23 | $3.04 | $3.06 | $3.03 | $3.03 | $2.72 | 7,860,250 |
| 2019-12-20 | $3.05 | $3.06 | $3.04 | $3.04 | $2.73 | 6,886,460 |
| 2019-12-19 | $3.05 | $3.06 | $3.04 | $3.05 | $2.74 | 6,116,790 |
| 2019-12-18 | $3.05 | $3.06 | $3.04 | $3.05 | $2.74 | 8,321,900 |
| 2019-12-17 | $3.02 | $3.07 | $3.01 | $3.05 | $2.74 | 23,611,280 |
| 2019-12-16 | $3.01 | $3.02 | $3.00 | $3.02 | $2.71 | 12,687,120 |
| 2019-12-13 | $3.00 | $3.02 | $2.99 | $3.01 | $2.70 | 14,233,630 |
| 2019-12-12 | $3.02 | $3.03 | $2.99 | $3.00 | $2.69 | 8,859,130 |
| 2019-12-11 | $3.03 | $3.04 | $3.01 | $3.03 | $2.72 | 8,929,340 |
| 2019-12-10 | $3.02 | $3.04 | $3.02 | $3.03 | $2.72 | 7,279,330 |
| 2019-12-09 | $3.03 | $3.03 | $3.02 | $3.02 | $2.71 | 3,729,600 |
| 2019-12-06 | $3.03 | $3.04 | $3.02 | $3.03 | $2.72 | 2,806,700 |
| 2019-12-05 | $3.03 | $3.04 | $3.02 | $3.03 | $2.72 | 5,656,750 |
| 2019-12-04 | $3.02 | $3.03 | $3.01 | $3.02 | $2.71 | 3,122,190 |
| 2019-12-03 | $3.02 | $3.03 | $3.01 | $3.03 | $2.72 | 3,510,070 |
| 2019-12-02 | $3.02 | $3.04 | $3.01 | $3.02 | $2.71 | 4,447,170 |
| 2019-11-29 | $3.02 | $3.03 | $3.01 | $3.02 | $2.71 | 2,030,650 |
| 2019-11-28 | $3.02 | $3.03 | $3.01 | $3.02 | $2.71 | 2,489,100 |
| 2019-11-27 | $3.03 | $3.04 | $3.01 | $3.03 | $2.72 | 4,850,560 |
| 2019-11-26 | $3.05 | $3.05 | $3.03 | $3.04 | $2.73 | 3,755,000 |
| 2019-11-25 | $3.01 | $3.05 | $3.01 | $3.05 | $2.74 | 4,484,040 |
| 2019-11-22 | $3.03 | $3.05 | $3.01 | $3.02 | $2.71 | 6,491,070 |
| 2019-11-21 | $3.03 | $3.03 | $3.02 | $3.03 | $2.72 | 2,066,330 |
| 2019-11-20 | $3.05 | $3.05 | $3.02 | $3.03 | $2.72 | 2,627,400 |
| 2019-11-19 | $3.03 | $3.06 | $3.02 | $3.05 | $2.74 | 3,434,570 |
| 2019-11-18 | $3.02 | $3.04 | $3.01 | $3.04 | $2.73 | 3,010,600 |
| 2019-11-15 | $3.05 | $3.05 | $3.03 | $3.03 | $2.72 | 2,342,800 |
| 2019-11-14 | $3.05 | $3.06 | $3.03 | $3.04 | $2.73 | 2,475,850 |
| 2019-11-13 | $3.05 | $3.06 | $3.04 | $3.06 | $2.75 | 2,447,460 |
| 2019-11-12 | $3.03 | $3.05 | $3.03 | $3.05 | $2.74 | 3,066,250 |
| 2019-11-11 | $3.07 | $3.07 | $3.02 | $3.03 | $2.72 | 6,762,250 |
| 2019-11-08 | $3.08 | $3.09 | $3.06 | $3.08 | $2.76 | 5,626,800 |
| 2019-11-07 | $3.06 | $3.08 | $3.06 | $3.07 | $2.75 | 3,496,280 |
| 2019-11-06 | $3.07 | $3.09 | $3.05 | $3.06 | $2.75 | 3,725,090 |
| 2019-11-05 | $3.07 | $3.09 | $3.06 | $3.08 | $2.76 | 5,359,040 |
| 2019-11-04 | $3.07 | $3.08 | $3.05 | $3.06 | $2.75 | 4,741,450 |
| 2019-11-01 | $3.06 | $3.07 | $3.04 | $3.06 | $2.75 | 3,540,210 |
| 2019-10-31 | $3.05 | $3.07 | $3.04 | $3.06 | $2.75 | 3,644,390 |
| 2019-10-30 | $3.06 | $3.07 | $3.04 | $3.06 | $2.75 | 4,143,400 |
| 2019-10-29 | $3.09 | $3.09 | $3.05 | $3.06 | $2.75 | 3,433,510 |
| 2019-10-28 | $3.07 | $3.10 | $3.07 | $3.09 | $2.77 | 3,786,950 |
| 2019-10-25 | $3.07 | $3.08 | $3.05 | $3.07 | $2.75 | 2,853,510 |
| 2019-10-24 | $3.07 | $3.08 | $3.06 | $3.07 | $2.75 | 3,649,050 |
| 2019-10-23 | $3.09 | $3.10 | $3.05 | $3.08 | $2.76 | 5,161,080 |
| 2019-10-22 | $3.11 | $3.12 | $3.08 | $3.10 | $2.78 | 4,565,450 |
| 2019-10-21 | $3.12 | $3.13 | $3.10 | $3.12 | $2.80 | 3,593,330 |
| 2019-10-18 | $3.14 | $3.15 | $3.11 | $3.12 | $2.80 | 3,429,000 |
| 2019-10-17 | $3.12 | $3.14 | $3.12 | $3.14 | $2.82 | 2,709,740 |
| 2019-10-16 | $3.11 | $3.14 | $3.11 | $3.13 | $2.81 | 3,663,160 |
| 2019-10-15 | $3.14 | $3.15 | $3.11 | $3.12 | $2.80 | 4,798,680 |
| 2019-10-14 | $3.12 | $3.15 | $3.12 | $3.15 | $2.83 | 5,581,680 |
| 2019-10-11 | $3.11 | $3.12 | $3.09 | $3.11 | $2.79 | 3,220,950 |
| 2019-10-10 | $3.08 | $3.11 | $3.07 | $3.10 | $2.78 | 2,882,520 |
| 2019-10-09 | $3.06 | $3.08 | $3.05 | $3.08 | $2.76 | 1,990,690 |
| 2019-10-08 | $3.06 | $3.07 | $3.05 | $3.06 | $2.75 | 3,316,670 |
| 2019-10-07 | $3.07 | $3.07 | $3.07 | $3.07 | $2.75 | 0 |
| 2019-10-04 | $3.07 | $3.07 | $3.07 | $3.07 | $2.75 | 0 |
| 2019-10-03 | $3.07 | $3.07 | $3.07 | $3.07 | $2.75 | 0 |
| 2019-10-02 | $3.07 | $3.07 | $3.07 | $3.07 | $2.75 | 0 |
| 2019-10-01 | $3.07 | $3.07 | $3.07 | $3.07 | $2.75 | 0 |
| 2019-09-30 | $3.08 | $3.08 | $3.06 | $3.07 | $2.75 | 2,720,140 |
| 2019-09-27 | $3.08 | $3.09 | $3.06 | $3.08 | $2.76 | 2,167,940 |
| 2019-09-26 | $3.08 | $3.10 | $3.07 | $3.07 | $2.75 | 4,431,130 |
| 2019-09-25 | $3.09 | $3.09 | $3.07 | $3.08 | $2.76 | 2,668,600 |
| 2019-09-24 | $3.10 | $3.11 | $3.08 | $3.09 | $2.77 | 2,882,140 |
| 2019-09-23 | $3.12 | $3.13 | $3.09 | $3.10 | $2.78 | 3,395,300 |
| 2019-09-20 | $3.13 | $3.14 | $3.12 | $3.13 | $2.81 | 3,603,740 |
| 2019-09-19 | $3.12 | $3.13 | $3.11 | $3.13 | $2.81 | 2,038,720 |
| 2019-09-18 | $3.12 | $3.14 | $3.11 | $3.12 | $2.80 | 3,042,200 |
| 2019-09-17 | $3.15 | $3.15 | $3.11 | $3.12 | $2.80 | 5,179,860 |
| 2019-09-16 | $3.16 | $3.16 | $3.14 | $3.15 | $2.83 | 3,652,110 |
| 2019-09-13 | $3.16 | $3.16 | $3.16 | $3.16 | $2.84 | 0 |
| 2019-09-12 | $3.14 | $3.16 | $3.13 | $3.16 | $2.84 | 4,107,360 |
| 2019-09-11 | $3.15 | $3.16 | $3.13 | $3.14 | $2.82 | 4,072,250 |
| 2019-09-10 | $3.16 | $3.16 | $3.12 | $3.15 | $2.83 | 5,089,700 |
| 2019-09-09 | $3.13 | $3.17 | $3.12 | $3.17 | $2.84 | 8,343,360 |
| 2019-09-06 | $3.12 | $3.12 | $3.10 | $3.12 | $2.80 | 4,426,120 |
| 2019-09-05 | $3.11 | $3.14 | $3.10 | $3.11 | $2.79 | 9,848,060 |
| 2019-09-04 | $3.09 | $3.11 | $3.08 | $3.10 | $2.78 | 4,910,830 |
| 2019-09-03 | $3.11 | $3.11 | $3.07 | $3.09 | $2.77 | 4,259,900 |
| 2019-09-02 | $3.08 | $3.12 | $3.07 | $3.11 | $2.79 | 5,622,540 |
| 2019-08-30 | $3.09 | $3.09 | $3.06 | $3.08 | $2.76 | 2,057,410 |
| 2019-08-29 | $3.09 | $3.09 | $3.07 | $3.08 | $2.76 | 1,788,200 |
| 2019-08-28 | $3.08 | $3.09 | $3.07 | $3.08 | $2.76 | 2,427,890 |
| 2019-08-27 | $3.05 | $3.10 | $3.05 | $3.08 | $2.76 | 2,964,050 |
| 2019-08-26 | $3.06 | $3.07 | $3.04 | $3.06 | $2.75 | 2,885,100 |
| 2019-08-23 | $3.10 | $3.10 | $3.08 | $3.10 | $2.78 | 2,171,710 |
| 2019-08-22 | $3.11 | $3.11 | $3.08 | $3.10 | $2.78 | 2,414,800 |
| 2019-08-21 | $3.08 | $3.11 | $3.08 | $3.11 | $2.79 | 4,124,520 |
| 2019-08-20 | $3.11 | $3.11 | $3.08 | $3.09 | $2.77 | 3,971,170 |
| 2019-08-19 | $3.07 | $3.11 | $3.06 | $3.11 | $2.79 | 5,053,380 |
| 2019-08-16 | $3.05 | $3.08 | $3.04 | $3.06 | $2.75 | 3,974,380 |
| 2019-08-15 | $3.03 | $3.06 | $3.01 | $3.06 | $2.75 | 5,185,510 |
| 2019-08-14 | $3.06 | $3.07 | $3.04 | $3.06 | $2.75 | 3,381,350 |
| 2019-08-13 | $3.05 | $3.05 | $3.03 | $3.04 | $2.73 | 2,530,200 |
| 2019-08-12 | $3.05 | $3.07 | $3.03 | $3.06 | $2.75 | 2,453,980 |
| 2019-08-09 | $3.07 | $3.08 | $3.04 | $3.05 | $2.74 | 1,651,650 |
| 2019-08-08 | $3.08 | $3.09 | $3.05 | $3.08 | $2.76 | 2,445,400 |
| 2019-08-07 | $3.04 | $3.08 | $3.04 | $3.08 | $2.76 | 4,688,000 |
| 2019-08-06 | $3.10 | $3.11 | $3.00 | $3.04 | $2.73 | 5,909,330 |
| 2019-08-05 | $3.13 | $3.14 | $3.11 | $3.12 | $2.80 | 4,076,100 |
| 2019-08-02 | $3.13 | $3.15 | $3.12 | $3.13 | $2.81 | 5,302,550 |
| 2019-08-01 | $3.13 | $3.15 | $3.12 | $3.15 | $2.83 | 4,613,810 |
| 2019-07-31 | $3.14 | $3.16 | $3.13 | $3.13 | $2.81 | 3,705,100 |
| 2019-07-30 | $3.14 | $3.16 | $3.13 | $3.15 | $2.83 | 2,756,080 |
| 2019-07-29 | $3.14 | $3.15 | $3.13 | $3.14 | $2.82 | 2,621,900 |
| 2019-07-26 | $3.14 | $3.15 | $3.12 | $3.15 | $2.83 | 3,054,930 |
| 2019-07-25 | $3.14 | $3.15 | $3.13 | $3.14 | $2.82 | 2,960,300 |
| 2019-07-24 | $3.12 | $3.14 | $3.12 | $3.13 | $2.81 | 4,245,030 |
| 2019-07-23 | $3.12 | $3.14 | $3.10 | $3.12 | $2.80 | 3,943,300 |
| 2019-07-22 | $3.18 | $3.19 | $3.09 | $3.12 | $2.80 | 5,465,300 |
| 2019-07-19 | $3.17 | $3.19 | $3.16 | $3.18 | $2.85 | 2,218,050 |
| 2019-07-18 | $3.20 | $3.20 | $3.16 | $3.16 | $2.84 | 3,465,900 |
| 2019-07-17 | $3.22 | $3.22 | $3.20 | $3.20 | $2.87 | 2,960,210 |
| 2019-07-16 | $3.22 | $3.22 | $3.20 | $3.22 | $2.89 | 2,343,400 |
| 2019-07-15 | $3.21 | $3.23 | $3.19 | $3.22 | $2.89 | 3,867,720 |
| 2019-07-12 | $3.22 | $3.23 | $3.20 | $3.21 | $2.88 | 2,570,700 |
| 2019-07-11 | $3.21 | $3.24 | $3.20 | $3.22 | $2.89 | 2,933,260 |
| 2019-07-10 | $3.22 | $3.24 | $3.20 | $3.21 | $2.88 | 2,425,600 |
| 2019-07-09 | $3.24 | $3.25 | $3.21 | $3.22 | $2.89 | 4,680,580 |
| 2019-07-08 | $3.30 | $3.31 | $3.22 | $3.24 | $2.91 | 9,170,680 |
| 2019-07-05 | $3.29 | $3.34 | $3.26 | $3.32 | $2.98 | 12,419,420 |
| 2019-07-04 | $3.28 | $3.30 | $3.24 | $3.29 | $2.95 | 7,384,600 |
| 2019-07-03 | $3.27 | $3.29 | $3.26 | $3.27 | $2.93 | 4,115,210 |
| 2019-07-02 | $3.29 | $3.30 | $3.27 | $3.29 | $2.95 | 5,659,510 |
| 2019-07-01 | $3.30 | $3.33 | $3.28 | $3.29 | $2.95 | 8,773,730 |
| 2019-06-28 | $3.27 | $3.28 | $3.23 | $3.27 | $2.93 | 10,457,920 |
| 2019-06-27 | $3.44 | $3.45 | $3.41 | $3.43 | $2.94 | 8,514,000 |
| 2019-06-26 | $3.41 | $3.44 | $3.41 | $3.44 | $2.95 | 6,138,880 |
| 2019-06-25 | $3.43 | $3.45 | $3.39 | $3.43 | $2.94 | 7,086,400 |
| 2019-06-24 | $3.40 | $3.45 | $3.39 | $3.43 | $2.94 | 13,811,080 |
| 2019-06-21 | $3.39 | $3.43 | $3.37 | $3.41 | $2.93 | 9,255,470 |
| 2019-06-20 | $3.33 | $3.37 | $3.32 | $3.37 | $2.89 | 6,463,330 |
| 2019-06-19 | $3.33 | $3.35 | $3.32 | $3.33 | $2.86 | 5,544,300 |
| 2019-06-18 | $3.31 | $3.33 | $3.28 | $3.30 | $2.83 | 4,105,350 |
| 2019-06-17 | $3.28 | $3.31 | $3.27 | $3.31 | $2.84 | 3,177,500 |
| 2019-06-14 | $3.32 | $3.34 | $3.28 | $3.29 | $2.82 | 5,371,880 |
| 2019-06-13 | $3.33 | $3.35 | $3.30 | $3.33 | $2.86 | 4,411,450 |
| 2019-06-12 | $3.34 | $3.34 | $3.31 | $3.32 | $2.85 | 4,890,000 |
| 2019-06-11 | $3.25 | $3.34 | $3.25 | $3.32 | $2.85 | 6,094,510 |
| 2019-06-10 | $3.25 | $3.27 | $3.24 | $3.26 | $2.80 | 2,828,420 |
| 2019-06-07 | $3.25 | $3.25 | $3.25 | $3.25 | $2.79 | 0 |
| 2019-06-06 | $3.28 | $3.28 | $3.23 | $3.25 | $2.79 | 3,757,500 |
| 2019-06-05 | $3.29 | $3.31 | $3.26 | $3.27 | $2.81 | 3,326,790 |
| 2019-06-04 | $3.30 | $3.31 | $3.27 | $3.27 | $2.81 | 4,514,700 |
| 2019-06-03 | $3.30 | $3.33 | $3.27 | $3.32 | $2.85 | 6,272,950 |
| 2019-05-31 | $3.30 | $3.31 | $3.27 | $3.29 | $2.82 | 4,072,150 |
| 2019-05-30 | $3.29 | $3.31 | $3.25 | $3.29 | $2.82 | 6,394,000 |
| 2019-05-29 | $3.28 | $3.39 | $3.28 | $3.32 | $2.85 | 9,737,650 |
| 2019-05-28 | $3.27 | $3.30 | $3.26 | $3.28 | $2.81 | 5,440,150 |
| 2019-05-27 | $3.25 | $3.28 | $3.22 | $3.28 | $2.81 | 6,643,900 |
| 2019-05-24 | $3.24 | $3.26 | $3.23 | $3.25 | $2.79 | 4,247,700 |
| 2019-05-23 | $3.22 | $3.25 | $3.21 | $3.24 | $2.78 | 5,732,400 |
| 2019-05-22 | $3.22 | $3.26 | $3.21 | $3.23 | $2.77 | 5,359,500 |
| 2019-05-21 | $3.18 | $3.23 | $3.18 | $3.22 | $2.76 | 3,633,510 |
| 2019-05-20 | $3.22 | $3.24 | $3.15 | $3.18 | $2.73 | 6,456,350 |
| 2019-05-17 | $3.28 | $3.29 | $3.22 | $3.23 | $2.77 | 6,690,080 |
| 2019-05-16 | $3.26 | $3.30 | $3.25 | $3.29 | $2.82 | 7,140,800 |
| 2019-05-15 | $3.23 | $3.28 | $3.23 | $3.27 | $2.81 | 5,027,100 |
| 2019-05-14 | $3.22 | $3.25 | $3.21 | $3.23 | $2.77 | 3,294,180 |
| 2019-05-13 | $3.26 | $3.27 | $3.22 | $3.25 | $2.79 | 5,935,240 |
| 2019-05-10 | $3.20 | $3.28 | $3.20 | $3.27 | $2.81 | 7,961,920 |
| 2019-05-09 | $3.23 | $3.23 | $3.18 | $3.20 | $2.75 | 9,476,300 |
| 2019-05-08 | $3.24 | $3.28 | $3.22 | $3.24 | $2.78 | 6,733,200 |
| 2019-05-07 | $3.23 | $3.30 | $3.23 | $3.28 | $2.81 | 8,024,790 |
| 2019-05-06 | $3.37 | $3.37 | $3.18 | $3.23 | $2.77 | 13,131,530 |
| 2019-05-03 | $3.39 | $3.39 | $3.39 | $3.39 | $2.91 | 0 |
| 2019-05-02 | $3.39 | $3.39 | $3.39 | $3.39 | $2.91 | 0 |
| 2019-05-01 | $3.39 | $3.39 | $3.39 | $3.39 | $2.91 | 0 |
| 2019-04-30 | $3.34 | $3.39 | $3.33 | $3.39 | $2.91 | 5,955,980 |
| 2019-04-29 | $3.39 | $3.41 | $3.31 | $3.33 | $2.86 | 9,091,300 |
| 2019-04-26 | $3.40 | $3.42 | $3.37 | $3.39 | $2.91 | 9,010,330 |
| 2019-04-25 | $3.54 | $3.54 | $3.38 | $3.41 | $2.93 | 17,062,250 |
| 2019-04-24 | $3.52 | $3.55 | $3.49 | $3.55 | $3.05 | 12,075,600 |
| 2019-04-23 | $3.53 | $3.57 | $3.49 | $3.52 | $3.02 | 15,466,220 |
| 2019-04-22 | $3.54 | $3.60 | $3.51 | $3.51 | $3.01 | 19,297,080 |
| 2019-04-19 | $3.55 | $3.56 | $3.47 | $3.51 | $3.01 | 24,495,060 |
| 2019-04-18 | $3.61 | $3.73 | $3.54 | $3.58 | $3.07 | 47,672,430 |
| 2019-04-17 | $3.47 | $3.77 | $3.47 | $3.63 | $3.11 | 49,878,090 |
| 2019-04-16 | $3.47 | $3.48 | $3.42 | $3.48 | $2.99 | 11,954,000 |
| 2019-04-15 | $3.50 | $3.53 | $3.47 | $3.47 | $2.98 | 12,004,800 |
| 2019-04-12 | $3.49 | $3.51 | $3.46 | $3.49 | $2.99 | 8,840,120 |
| 2019-04-11 | $3.52 | $3.54 | $3.48 | $3.50 | $3.00 | 10,236,680 |
| 2019-04-10 | $3.49 | $3.53 | $3.46 | $3.52 | $3.02 | 10,852,200 |
| 2019-04-09 | $3.50 | $3.51 | $3.46 | $3.50 | $3.00 | 13,815,870 |
| 2019-04-08 | $3.53 | $3.55 | $3.47 | $3.52 | $3.02 | 14,920,250 |
| 2019-04-05 | $3.52 | $3.52 | $3.52 | $3.52 | $3.02 | 0 |
| 2019-04-04 | $3.50 | $3.53 | $3.50 | $3.52 | $3.02 | 14,242,090 |
| 2019-04-03 | $3.46 | $3.50 | $3.46 | $3.49 | $2.99 | 9,169,970 |
| 2019-04-02 | $3.49 | $3.51 | $3.46 | $3.48 | $2.99 | 9,422,120 |
| 2019-04-01 | $3.39 | $3.48 | $3.39 | $3.47 | $2.98 | 12,717,320 |
| 2019-03-29 | $3.30 | $3.40 | $3.30 | $3.39 | $2.91 | 9,608,370 |
| 2019-03-28 | $3.36 | $3.38 | $3.31 | $3.31 | $2.84 | 8,202,420 |
| 2019-03-27 | $3.37 | $3.39 | $3.34 | $3.36 | $2.88 | 7,352,080 |
| 2019-03-26 | $3.48 | $3.48 | $3.34 | $3.36 | $2.88 | 13,889,550 |
| 2019-03-25 | $3.45 | $3.50 | $3.44 | $3.46 | $2.97 | 9,043,080 |
| 2019-03-22 | $3.50 | $3.52 | $3.45 | $3.51 | $3.01 | 12,485,280 |
| 2019-03-21 | $3.48 | $3.51 | $3.47 | $3.49 | $2.99 | 11,305,900 |
| 2019-03-20 | $3.50 | $3.51 | $3.43 | $3.48 | $2.99 | 15,336,520 |
| 2019-03-19 | $3.50 | $3.60 | $3.46 | $3.53 | $3.03 | 21,973,640 |
| 2019-03-18 | $3.45 | $3.50 | $3.43 | $3.50 | $3.00 | 14,115,520 |
| 2019-03-15 | $3.40 | $3.45 | $3.38 | $3.44 | $2.95 | 11,130,070 |
| 2019-03-14 | $3.51 | $3.55 | $3.35 | $3.39 | $2.91 | 17,950,900 |
| 2019-03-13 | $3.46 | $3.59 | $3.44 | $3.49 | $2.99 | 33,206,070 |
| 2019-03-12 | $3.38 | $3.48 | $3.37 | $3.46 | $2.97 | 22,237,890 |
| 2019-03-11 | $3.31 | $3.37 | $3.31 | $3.37 | $2.89 | 11,722,180 |
| 2019-03-08 | $3.42 | $3.43 | $3.30 | $3.30 | $2.83 | 20,867,740 |
| 2019-03-07 | $3.42 | $3.47 | $3.39 | $3.46 | $2.97 | 21,691,800 |
| 2019-03-06 | $3.39 | $3.43 | $3.36 | $3.41 | $2.93 | 15,505,810 |
| 2019-03-05 | $3.38 | $3.38 | $3.35 | $3.38 | $2.90 | 10,570,910 |
| 2019-03-04 | $3.34 | $3.40 | $3.34 | $3.37 | $2.89 | 17,711,000 |
| 2019-03-01 | $3.33 | $3.34 | $3.30 | $3.34 | $2.87 | 11,439,110 |
| 2019-02-28 | $3.34 | $3.35 | $3.31 | $3.33 | $2.86 | 12,436,790 |
| 2019-02-27 | $3.35 | $3.40 | $3.31 | $3.34 | $2.87 | 21,761,500 |
| 2019-02-26 | $3.30 | $3.39 | $3.27 | $3.35 | $2.87 | 22,341,130 |
| 2019-02-25 | $3.20 | $3.30 | $3.19 | $3.29 | $2.82 | 21,454,870 |
| 2019-02-22 | $3.15 | $3.19 | $3.14 | $3.18 | $2.73 | 6,796,640 |
| 2019-02-21 | $3.17 | $3.19 | $3.15 | $3.16 | $2.71 | 6,015,230 |
| 2019-02-20 | $3.19 | $3.19 | $3.15 | $3.17 | $2.72 | 6,321,310 |
| 2019-02-19 | $3.18 | $3.20 | $3.17 | $3.19 | $2.74 | 9,347,880 |
| 2019-02-18 | $3.15 | $3.18 | $3.14 | $3.18 | $2.73 | 10,457,210 |
| 2019-02-15 | $3.16 | $3.17 | $3.14 | $3.14 | $2.69 | 5,347,150 |
| 2019-02-14 | $3.17 | $3.17 | $3.14 | $3.16 | $2.71 | 5,652,730 |
| 2019-02-13 | $3.17 | $3.18 | $3.13 | $3.16 | $2.71 | 7,758,600 |
| 2019-02-12 | $3.15 | $3.17 | $3.13 | $3.16 | $2.71 | 7,205,700 |
| 2019-02-11 | $3.11 | $3.15 | $3.09 | $3.14 | $2.69 | 10,220,450 |
| 2019-02-08 | $3.10 | $3.10 | $3.10 | $3.10 | $2.66 | 0 |
| 2019-02-07 | $3.10 | $3.10 | $3.10 | $3.10 | $2.66 | 0 |
| 2019-02-06 | $3.10 | $3.10 | $3.10 | $3.10 | $2.66 | 0 |
| 2019-02-05 | $3.10 | $3.10 | $3.10 | $3.10 | $2.66 | 0 |
| 2019-02-04 | $3.10 | $3.10 | $3.10 | $3.10 | $2.66 | 0 |
| 2019-02-01 | $3.03 | $3.10 | $3.02 | $3.10 | $2.66 | 7,843,020 |
| 2019-01-31 | $3.07 | $3.08 | $2.99 | $3.04 | $2.61 | 7,361,340 |
| 2019-01-30 | $3.08 | $3.09 | $3.06 | $3.07 | $2.63 | 2,871,800 |
| 2019-01-29 | $3.09 | $3.11 | $3.06 | $3.08 | $2.64 | 6,979,200 |
| 2019-01-28 | $3.08 | $3.12 | $3.08 | $3.09 | $2.65 | 4,911,160 |
| 2019-01-25 | $3.10 | $3.12 | $3.08 | $3.08 | $2.64 | 4,551,600 |
| 2019-01-24 | $3.07 | $3.11 | $3.05 | $3.10 | $2.66 | 5,743,140 |
| 2019-01-23 | $3.08 | $3.08 | $3.05 | $3.06 | $2.63 | 3,070,650 |
| 2019-01-22 | $3.10 | $3.11 | $3.06 | $3.08 | $2.64 | 4,764,150 |
| 2019-01-21 | $3.10 | $3.12 | $3.08 | $3.10 | $2.66 | 5,538,720 |
| 2019-01-18 | $3.13 | $3.14 | $3.09 | $3.10 | $2.66 | 6,077,160 |
| 2019-01-17 | $3.09 | $3.14 | $3.09 | $3.12 | $2.68 | 9,772,880 |
| 2019-01-16 | $3.10 | $3.12 | $3.08 | $3.08 | $2.64 | 5,744,650 |
| 2019-01-15 | $3.07 | $3.11 | $3.07 | $3.11 | $2.67 | 4,508,200 |
| 2019-01-14 | $3.09 | $3.10 | $3.06 | $3.08 | $2.64 | 6,062,880 |
| 2019-01-11 | $3.07 | $3.09 | $3.06 | $3.09 | $2.65 | 5,473,520 |
| 2019-01-10 | $3.07 | $3.08 | $3.04 | $3.07 | $2.63 | 4,871,560 |
| 2019-01-09 | $3.07 | $3.10 | $3.05 | $3.07 | $2.63 | 9,940,080 |
| 2019-01-08 | $3.04 | $3.12 | $3.02 | $3.06 | $2.63 | 7,730,300 |
| 2019-01-07 | $3.04 | $3.05 | $3.02 | $3.04 | $2.61 | 5,231,880 |
| 2019-01-04 | $2.97 | $3.03 | $2.97 | $3.03 | $2.60 | 7,168,970 |
| 2019-01-03 | $2.97 | $3.02 | $2.96 | $3.00 | $2.57 | 7,467,760 |
| 2019-01-02 | $2.97 | $3.01 | $2.96 | $2.99 | $2.57 | 6,235,580 |
| 2019-01-01 | $2.97 | $2.97 | $2.97 | $2.97 | $2.55 | 0 |
| 2018-12-31 | $2.97 | $2.97 | $2.97 | $2.97 | $2.55 | 0 |
| 2018-12-28 | $2.95 | $2.97 | $2.94 | $2.97 | $2.55 | 3,080,110 |
| 2018-12-27 | $2.98 | $2.99 | $2.94 | $2.95 | $2.53 | 2,428,090 |
| 2018-12-26 | $2.98 | $2.98 | $2.92 | $2.95 | $2.53 | 3,389,270 |
| 2018-12-25 | $2.98 | $2.98 | $2.92 | $2.97 | $2.55 | 4,373,990 |
| 2018-12-24 | $2.96 | $2.99 | $2.96 | $2.98 | $2.56 | 3,579,700 |
| 2018-12-21 | $2.96 | $2.98 | $2.94 | $2.96 | $2.54 | 5,312,400 |
| 2018-12-20 | $3.02 | $3.02 | $2.94 | $2.96 | $2.54 | 5,723,920 |
| 2018-12-19 | $3.00 | $3.02 | $2.99 | $3.01 | $2.58 | 4,255,370 |
| 2018-12-18 | $3.00 | $3.02 | $2.99 | $3.00 | $2.57 | 3,043,520 |
| 2018-12-17 | $3.00 | $3.01 | $2.99 | $3.00 | $2.57 | 2,981,550 |
| 2018-12-14 | $3.04 | $3.05 | $3.01 | $3.01 | $2.58 | 3,432,710 |
| 2018-12-13 | $3.01 | $3.06 | $3.00 | $3.04 | $2.61 | 4,802,610 |
| 2018-12-12 | $3.00 | $3.02 | $3.00 | $3.01 | $2.58 | 3,283,630 |
| 2018-12-11 | $2.99 | $3.02 | $2.99 | $3.00 | $2.57 | 3,884,930 |
| 2018-12-10 | $2.99 | $3.01 | $2.97 | $3.00 | $2.57 | 4,175,110 |
| 2018-12-07 | $2.98 | $3.01 | $2.98 | $3.00 | $2.57 | 4,068,730 |
| 2018-12-06 | $3.04 | $3.04 | $2.98 | $3.00 | $2.57 | 5,047,810 |
| 2018-12-05 | $3.05 | $3.06 | $3.02 | $3.04 | $2.61 | 6,422,060 |
| 2018-12-04 | $3.08 | $3.08 | $3.03 | $3.07 | $2.63 | 5,844,740 |
| 2018-12-03 | $3.05 | $3.09 | $3.05 | $3.07 | $2.63 | 8,033,650 |
| 2018-11-30 | $3.02 | $3.03 | $2.98 | $3.01 | $2.58 | 4,166,350 |
| 2018-11-29 | $3.06 | $3.07 | $3.01 | $3.01 | $2.58 | 3,752,750 |
| 2018-11-28 | $3.03 | $3.05 | $2.99 | $3.04 | $2.61 | 4,475,950 |
| 2018-11-27 | $3.09 | $3.10 | $3.01 | $3.02 | $2.59 | 9,983,750 |
| 2018-11-26 | $3.04 | $3.27 | $3.03 | $3.10 | $2.66 | 15,289,940 |
| 2018-11-23 | $3.11 | $3.13 | $3.00 | $3.01 | $2.58 | 6,710,550 |
| 2018-11-22 | $3.13 | $3.14 | $3.09 | $3.11 | $2.67 | 3,593,000 |
| 2018-11-21 | $3.10 | $3.14 | $3.09 | $3.13 | $2.69 | 5,172,860 |
| 2018-11-20 | $3.11 | $3.18 | $3.11 | $3.11 | $2.67 | 8,649,800 |
| 2018-11-19 | $3.19 | $3.22 | $3.13 | $3.15 | $2.70 | 15,571,820 |
| 2018-11-16 | $3.15 | $3.19 | $3.13 | $3.16 | $2.71 | 9,674,730 |
| 2018-11-15 | $3.08 | $3.15 | $3.07 | $3.15 | $2.70 | 10,535,540 |
| 2018-11-14 | $3.07 | $3.10 | $3.05 | $3.06 | $2.63 | 6,866,780 |
| 2018-11-13 | $3.00 | $3.09 | $2.98 | $3.07 | $2.63 | 9,968,240 |
| 2018-11-12 | $2.92 | $3.06 | $2.91 | $3.03 | $2.60 | 10,442,360 |
| 2018-11-09 | $2.92 | $2.94 | $2.89 | $2.93 | $2.51 | 3,625,440 |
| 2018-11-08 | $2.93 | $2.95 | $2.92 | $2.93 | $2.51 | 2,501,700 |
| 2018-11-07 | $2.91 | $2.94 | $2.91 | $2.93 | $2.51 | 3,318,140 |
| 2018-11-06 | $2.91 | $2.92 | $2.88 | $2.92 | $2.51 | 4,731,940 |
| 2018-11-05 | $2.88 | $2.93 | $2.87 | $2.93 | $2.51 | 6,679,400 |
| 2018-11-02 | $2.86 | $2.89 | $2.85 | $2.89 | $2.48 | 6,007,100 |
| 2018-11-01 | $2.85 | $2.88 | $2.84 | $2.85 | $2.45 | 5,615,280 |
| 2018-10-31 | $2.83 | $2.85 | $2.82 | $2.84 | $2.44 | 3,628,720 |
| 2018-10-30 | $2.79 | $2.83 | $2.78 | $2.82 | $2.42 | 3,708,400 |
| 2018-10-29 | $2.83 | $2.83 | $2.78 | $2.80 | $2.40 | 2,155,150 |
| 2018-10-26 | $2.81 | $2.85 | $2.81 | $2.83 | $2.43 | 2,841,520 |
| 2018-10-25 | $2.79 | $2.82 | $2.75 | $2.81 | $2.41 | 3,711,550 |
| 2018-10-24 | $2.79 | $2.83 | $2.77 | $2.80 | $2.40 | 2,747,530 |
| 2018-10-23 | $2.83 | $2.83 | $2.78 | $2.78 | $2.39 | 3,659,200 |
| 2018-10-22 | $2.74 | $2.85 | $2.73 | $2.82 | $2.42 | 7,241,390 |
| 2018-10-19 | $2.67 | $2.74 | $2.63 | $2.73 | $2.34 | 4,365,080 |
| 2018-10-18 | $2.74 | $2.76 | $2.68 | $2.69 | $2.31 | 3,517,600 |
| 2018-10-17 | $2.76 | $2.78 | $2.73 | $2.76 | $2.37 | 3,145,900 |
| 2018-10-16 | $2.78 | $2.80 | $2.73 | $2.74 | $2.35 | 3,471,310 |
| 2018-10-15 | $2.82 | $2.84 | $2.76 | $2.78 | $2.39 | 3,194,560 |
| 2018-10-12 | $2.88 | $2.88 | $2.76 | $2.82 | $2.42 | 5,447,930 |
| 2018-10-11 | $2.98 | $2.99 | $2.82 | $2.87 | $2.46 | 9,341,630 |
| 2018-10-10 | $2.99 | $3.01 | $2.99 | $3.01 | $2.58 | 4,507,300 |
| 2018-10-09 | $2.96 | $3.00 | $2.95 | $2.99 | $2.57 | 4,631,880 |
| 2018-10-08 | $2.98 | $2.99 | $2.95 | $2.96 | $2.54 | 4,047,490 |
| 2018-10-05 | $3.00 | $3.00 | $3.00 | $3.00 | $2.57 | 0 |
| 2018-10-04 | $3.00 | $3.00 | $3.00 | $3.00 | $2.57 | 0 |
| 2018-10-03 | $3.00 | $3.00 | $3.00 | $3.00 | $2.57 | 0 |
| 2018-10-02 | $3.00 | $3.00 | $3.00 | $3.00 | $2.57 | 0 |
| 2018-10-01 | $3.00 | $3.00 | $3.00 | $3.00 | $2.57 | 0 |
| 2018-09-28 | $3.00 | $3.01 | $2.99 | $3.00 | $2.57 | 2,723,970 |
| 2018-09-27 | $2.99 | $3.02 | $2.98 | $3.00 | $2.57 | 4,271,250 |
| 2018-09-26 | $2.98 | $3.02 | $2.97 | $2.99 | $2.57 | 7,229,940 |
| 2018-09-25 | $2.98 | $2.98 | $2.95 | $2.98 | $2.56 | 5,794,740 |
| 2018-09-24 | $2.99 | $2.99 | $2.99 | $2.99 | $2.57 | 0 |
| 2018-09-21 | $2.95 | $2.99 | $2.95 | $2.99 | $2.57 | 5,819,990 |
| 2018-09-20 | $2.96 | $2.97 | $2.95 | $2.95 | $2.53 | 2,161,950 |
| 2018-09-19 | $2.96 | $2.97 | $2.94 | $2.97 | $2.55 | 4,029,640 |
| 2018-09-18 | $2.92 | $2.96 | $2.92 | $2.96 | $2.54 | 3,595,280 |
| 2018-09-17 | $2.93 | $2.94 | $2.91 | $2.93 | $2.51 | 2,940,510 |
| 2018-09-14 | $2.95 | $2.95 | $2.93 | $2.93 | $2.51 | 2,366,550 |
| 2018-09-13 | $2.93 | $2.95 | $2.92 | $2.95 | $2.53 | 2,878,950 |
| 2018-09-12 | $2.93 | $2.94 | $2.92 | $2.92 | $2.51 | 1,894,580 |
| 2018-09-11 | $2.91 | $2.93 | $2.91 | $2.93 | $2.51 | 1,954,100 |
| 2018-09-10 | $2.95 | $2.96 | $2.91 | $2.92 | $2.51 | 3,147,000 |
| 2018-09-07 | $2.96 | $2.97 | $2.94 | $2.96 | $2.54 | 1,896,730 |
| 2018-09-06 | $2.96 | $2.98 | $2.95 | $2.96 | $2.54 | 2,231,730 |
| 2018-09-05 | $2.98 | $2.98 | $2.96 | $2.96 | $2.54 | 2,685,800 |
| 2018-09-04 | $2.95 | $2.99 | $2.94 | $2.98 | $2.56 | 5,323,880 |
| 2018-09-03 | $2.94 | $2.96 | $2.92 | $2.96 | $2.54 | 3,604,900 |
| 2018-08-31 | $2.92 | $2.95 | $2.92 | $2.94 | $2.52 | 3,516,350 |
| 2018-08-30 | $2.93 | $2.95 | $2.92 | $2.93 | $2.51 | 2,952,600 |
| 2018-08-29 | $2.95 | $2.96 | $2.93 | $2.94 | $2.52 | 2,339,080 |
| 2018-08-28 | $2.96 | $2.96 | $2.94 | $2.96 | $2.54 | 4,052,200 |
| 2018-08-27 | $2.95 | $2.96 | $2.93 | $2.96 | $2.54 | 3,899,520 |
| 2018-08-24 | $2.93 | $2.95 | $2.92 | $2.94 | $2.52 | 3,051,870 |
| 2018-08-23 | $2.93 | $2.95 | $2.92 | $2.93 | $2.51 | 2,755,520 |
| 2018-08-22 | $2.95 | $2.95 | $2.93 | $2.94 | $2.52 | 1,532,000 |
| 2018-08-21 | $2.94 | $2.96 | $2.93 | $2.95 | $2.53 | 3,723,060 |
| 2018-08-20 | $2.92 | $2.94 | $2.92 | $2.94 | $2.52 | 3,133,400 |
| 2018-08-17 | $2.95 | $2.96 | $2.93 | $2.94 | $2.52 | 2,658,550 |
| 2018-08-16 | $2.95 | $2.95 | $2.93 | $2.95 | $2.53 | 3,249,480 |
| 2018-08-15 | $2.97 | $2.98 | $2.94 | $2.95 | $2.53 | 3,566,400 |
| 2018-08-14 | $2.97 | $2.98 | $2.96 | $2.97 | $2.55 | 2,299,400 |
| 2018-08-13 | $2.99 | $2.99 | $2.95 | $2.97 | $2.55 | 3,580,190 |
| 2018-08-10 | $3.00 | $3.01 | $2.98 | $2.99 | $2.57 | 3,799,510 |
| 2018-08-09 | $2.97 | $3.02 | $2.96 | $3.00 | $2.57 | 5,160,310 |
| 2018-08-08 | $3.00 | $3.00 | $2.97 | $2.97 | $2.55 | 2,658,950 |
| 2018-08-07 | $2.95 | $3.00 | $2.94 | $3.00 | $2.57 | 5,082,980 |
| 2018-08-06 | $2.96 | $2.98 | $2.93 | $2.94 | $2.52 | 3,121,490 |
| 2018-08-03 | $2.97 | $2.99 | $2.96 | $2.96 | $2.54 | 2,981,550 |
| 2018-08-02 | $3.02 | $3.04 | $2.95 | $2.98 | $2.56 | 5,548,630 |
| 2018-08-01 | $3.06 | $3.07 | $3.02 | $3.02 | $2.59 | 3,906,130 |
| 2018-07-31 | $3.04 | $3.06 | $3.03 | $3.05 | $2.62 | 3,794,620 |
| 2018-07-30 | $3.08 | $3.08 | $3.03 | $3.05 | $2.62 | 4,364,040 |
| 2018-07-27 | $3.07 | $3.11 | $3.06 | $3.08 | $2.64 | 6,974,900 |
| 2018-07-26 | $3.04 | $3.10 | $3.04 | $3.08 | $2.64 | 7,949,000 |
| 2018-07-25 | $3.06 | $3.07 | $3.03 | $3.04 | $2.61 | 7,651,570 |
| 2018-07-24 | $3.00 | $3.09 | $3.00 | $3.07 | $2.63 | 16,416,290 |
| 2018-07-23 | $2.97 | $3.02 | $2.96 | $3.01 | $2.58 | 5,502,150 |
| 2018-07-20 | $2.95 | $2.98 | $2.93 | $2.98 | $2.56 | 4,501,310 |
| 2018-07-19 | $2.94 | $2.96 | $2.93 | $2.95 | $2.53 | 2,927,910 |
| 2018-07-18 | $2.94 | $2.96 | $2.94 | $2.95 | $2.53 | 2,775,310 |
| 2018-07-17 | $2.96 | $2.96 | $2.93 | $2.95 | $2.53 | 2,276,050 |
| 2018-07-16 | $2.97 | $2.98 | $2.95 | $2.96 | $2.54 | 2,882,150 |
| 2018-07-13 | $2.98 | $2.98 | $2.96 | $2.97 | $2.55 | 2,635,270 |
| 2018-07-12 | $2.95 | $2.99 | $2.94 | $2.98 | $2.56 | 4,707,780 |
| 2018-07-11 | $2.98 | $2.98 | $2.92 | $2.95 | $2.53 | 7,897,390 |
| 2018-07-10 | $3.05 | $3.05 | $2.91 | $3.01 | $2.58 | 14,616,270 |
| 2018-07-09 | $3.01 | $3.05 | $3.00 | $3.04 | $2.61 | 3,167,010 |
| 2018-07-06 | $3.01 | $3.02 | $2.95 | $3.01 | $2.58 | 4,298,710 |
| 2018-07-05 | $3.00 | $3.02 | $2.99 | $3.02 | $2.59 | 3,836,930 |
| 2018-07-04 | $3.01 | $3.02 | $3.00 | $3.00 | $2.57 | 2,022,450 |
| 2018-07-03 | $3.02 | $3.02 | $2.99 | $3.02 | $2.59 | 3,309,200 |
| 2018-07-02 | $3.03 | $3.03 | $2.99 | $3.03 | $2.60 | 5,269,050 |
| 2018-06-29 | $3.00 | $3.03 | $2.99 | $3.02 | $2.59 | 4,023,110 |
| 2018-06-28 | $3.02 | $3.02 | $2.99 | $2.99 | $2.57 | 2,541,100 |
| 2018-06-27 | $3.01 | $3.03 | $3.00 | $3.02 | $2.59 | 2,811,080 |
| 2018-06-26 | $3.02 | $3.03 | $2.99 | $3.01 | $2.58 | 3,970,080 |
| 2018-06-25 | $3.06 | $3.08 | $3.02 | $3.04 | $2.61 | 3,269,350 |
| 2018-06-22 | $3.06 | $3.06 | $3.00 | $3.04 | $2.61 | 4,069,150 |
| 2018-06-21 | $3.10 | $3.10 | $3.03 | $3.07 | $2.63 | 4,696,500 |
| 2018-06-20 | $3.10 | $3.12 | $3.05 | $3.09 | $2.65 | 4,682,470 |
| 2018-06-19 | $3.25 | $3.25 | $3.02 | $3.10 | $2.66 | 7,526,090 |
| 2018-06-18 | $3.27 | $3.27 | $3.27 | $3.27 | $2.81 | 0 |
| 2018-06-15 | $3.30 | $3.31 | $3.24 | $3.27 | $2.81 | 7,022,500 |
| 2018-06-14 | $3.37 | $3.40 | $3.36 | $3.39 | $2.81 | 3,873,400 |
| 2018-06-13 | $3.39 | $3.42 | $3.37 | $3.37 | $2.79 | 3,686,370 |
| 2018-06-12 | $3.38 | $3.43 | $3.38 | $3.39 | $2.81 | 2,941,300 |
| 2018-06-11 | $3.41 | $3.41 | $3.36 | $3.38 | $2.80 | 3,380,010 |
| 2018-06-08 | $3.43 | $3.44 | $3.38 | $3.42 | $2.83 | 4,519,720 |
| 2018-06-07 | $3.43 | $3.44 | $3.41 | $3.41 | $2.82 | 2,461,590 |
| 2018-06-06 | $3.42 | $3.44 | $3.40 | $3.43 | $2.84 | 4,023,080 |
| 2018-06-05 | $3.36 | $3.44 | $3.36 | $3.42 | $2.83 | 5,901,170 |
| 2018-06-04 | $3.37 | $3.39 | $3.34 | $3.37 | $2.79 | 4,588,800 |
| 2018-06-01 | $3.36 | $3.39 | $3.32 | $3.38 | $2.80 | 6,850,420 |
| 2018-05-31 | $3.35 | $3.38 | $3.34 | $3.38 | $2.80 | 3,839,300 |
| 2018-05-30 | $3.42 | $3.43 | $3.30 | $3.35 | $2.77 | 8,316,700 |
| 2018-05-29 | $3.45 | $3.46 | $3.42 | $3.42 | $2.83 | 3,545,210 |
| 2018-05-28 | $3.45 | $3.47 | $3.43 | $3.46 | $2.86 | 4,189,500 |
| 2018-05-25 | $3.45 | $3.47 | $3.44 | $3.46 | $2.86 | 5,844,340 |
| 2018-05-24 | $3.43 | $3.46 | $3.43 | $3.44 | $2.85 | 3,193,320 |
| 2018-05-23 | $3.46 | $3.47 | $3.43 | $3.43 | $2.84 | 3,467,940 |
| 2018-05-22 | $3.46 | $3.47 | $3.45 | $3.47 | $2.87 | 3,346,600 |
| 2018-05-21 | $3.43 | $3.47 | $3.43 | $3.47 | $2.87 | 6,399,780 |
| 2018-05-18 | $3.42 | $3.43 | $3.41 | $3.42 | $2.83 | 3,291,870 |
| 2018-05-17 | $3.41 | $3.44 | $3.41 | $3.42 | $2.83 | 2,851,130 |
| 2018-05-16 | $3.43 | $3.44 | $3.41 | $3.43 | $2.84 | 2,705,750 |
| 2018-05-15 | $3.43 | $3.44 | $3.41 | $3.44 | $2.85 | 3,338,550 |
| 2018-05-14 | $3.42 | $3.44 | $3.41 | $3.43 | $2.84 | 4,603,250 |
| 2018-05-11 | $3.43 | $3.44 | $3.41 | $3.42 | $2.83 | 2,952,290 |
| 2018-05-10 | $3.45 | $3.46 | $3.42 | $3.44 | $2.85 | 6,906,040 |
| 2018-05-09 | $3.45 | $3.46 | $3.43 | $3.45 | $2.86 | 3,891,190 |
| 2018-05-08 | $3.44 | $3.46 | $3.42 | $3.45 | $2.86 | 4,814,810 |
| 2018-05-07 | $3.42 | $3.45 | $3.40 | $3.44 | $2.85 | 4,785,240 |
| 2018-05-04 | $3.42 | $3.43 | $3.40 | $3.41 | $2.82 | 3,050,420 |
| 2018-05-03 | $3.41 | $3.44 | $3.38 | $3.43 | $2.84 | 4,255,950 |
| 2018-05-02 | $3.40 | $3.44 | $3.40 | $3.41 | $2.82 | 4,788,810 |
| 2018-05-01 | $3.41 | $3.41 | $3.41 | $3.41 | $2.82 | 0 |
| 2018-04-30 | $3.41 | $3.41 | $3.41 | $3.41 | $2.82 | 0 |
| 2018-04-27 | $3.44 | $3.44 | $3.40 | $3.41 | $2.82 | 3,009,900 |
| 2018-04-26 | $3.45 | $3.46 | $3.42 | $3.43 | $2.84 | 2,463,700 |
| 2018-04-25 | $3.45 | $3.47 | $3.43 | $3.46 | $2.86 | 4,685,800 |
| 2018-04-24 | $3.41 | $3.47 | $3.41 | $3.45 | $2.86 | 6,957,020 |
| 2018-04-23 | $3.40 | $3.43 | $3.39 | $3.41 | $2.82 | 4,367,840 |
| 2018-04-20 | $3.45 | $3.45 | $3.41 | $3.41 | $2.82 | 3,952,490 |
| 2018-04-19 | $3.44 | $3.47 | $3.43 | $3.46 | $2.86 | 3,345,230 |
| 2018-04-18 | $3.45 | $3.45 | $3.42 | $3.44 | $2.85 | 3,830,190 |
| 2018-04-17 | $3.47 | $3.47 | $3.41 | $3.43 | $2.84 | 6,613,120 |
| 2018-04-16 | $3.45 | $3.50 | $3.45 | $3.46 | $2.86 | 5,805,690 |
| 2018-04-13 | $3.47 | $3.48 | $3.44 | $3.45 | $2.86 | 2,877,000 |
| 2018-04-12 | $3.48 | $3.48 | $3.45 | $3.46 | $2.86 | 2,723,470 |
| 2018-04-11 | $3.45 | $3.49 | $3.45 | $3.47 | $2.87 | 4,245,640 |
| 2018-04-10 | $3.44 | $3.46 | $3.43 | $3.45 | $2.86 | 3,466,240 |
| 2018-04-09 | $3.44 | $3.45 | $3.42 | $3.43 | $2.84 | 3,686,200 |
| 2018-04-06 | $3.45 | $3.45 | $3.45 | $3.45 | $2.86 | 0 |
| 2018-04-05 | $3.45 | $3.45 | $3.45 | $3.45 | $2.86 | 0 |
| 2018-04-04 | $3.46 | $3.47 | $3.43 | $3.45 | $2.86 | 4,132,100 |
| 2018-04-03 | $3.43 | $3.46 | $3.43 | $3.45 | $2.86 | 3,305,100 |
| 2018-04-02 | $3.49 | $3.50 | $3.44 | $3.47 | $2.87 | 5,390,880 |
| 2018-03-30 | $3.49 | $3.51 | $3.47 | $3.49 | $2.89 | 3,687,120 |
| 2018-03-29 | $3.48 | $3.50 | $3.46 | $3.49 | $2.89 | 2,960,530 |
| 2018-03-28 | $3.48 | $3.49 | $3.46 | $3.46 | $2.86 | 3,284,560 |
| 2018-03-27 | $3.47 | $3.52 | $3.46 | $3.50 | $2.90 | 5,143,160 |
| 2018-03-26 | $3.43 | $3.45 | $3.38 | $3.45 | $2.86 | 4,794,670 |
| 2018-03-23 | $3.52 | $3.53 | $3.42 | $3.43 | $2.84 | 9,448,000 |
| 2018-03-22 | $3.56 | $3.58 | $3.54 | $3.57 | $2.95 | 5,382,040 |
| 2018-03-21 | $3.53 | $3.69 | $3.53 | $3.58 | $2.96 | 11,215,950 |
| 2018-03-20 | $3.51 | $3.54 | $3.51 | $3.53 | $2.92 | 2,768,550 |
| 2018-03-19 | $3.56 | $3.57 | $3.53 | $3.53 | $2.92 | 4,060,400 |
| 2018-03-16 | $3.55 | $3.58 | $3.55 | $3.55 | $2.94 | 3,139,800 |
| 2018-03-15 | $3.56 | $3.57 | $3.55 | $3.56 | $2.95 | 3,041,970 |
| 2018-03-14 | $3.59 | $3.60 | $3.56 | $3.57 | $2.95 | 3,775,700 |
| 2018-03-13 | $3.64 | $3.64 | $3.58 | $3.58 | $2.96 | 6,341,000 |
| 2018-03-12 | $3.62 | $3.64 | $3.62 | $3.64 | $3.01 | 3,760,150 |
| 2018-03-09 | $3.62 | $3.63 | $3.60 | $3.62 | $3.00 | 4,102,200 |
| 2018-03-08 | $3.60 | $3.62 | $3.59 | $3.62 | $3.00 | 3,498,020 |
| 2018-03-07 | $3.57 | $3.62 | $3.56 | $3.61 | $2.99 | 10,287,050 |
| 2018-03-06 | $3.54 | $3.57 | $3.53 | $3.57 | $2.95 | 5,067,400 |
| 2018-03-05 | $3.53 | $3.55 | $3.53 | $3.54 | $2.93 | 3,048,600 |
| 2018-03-02 | $3.53 | $3.54 | $3.52 | $3.53 | $2.92 | 3,361,500 |
| 2018-03-01 | $3.52 | $3.55 | $3.52 | $3.54 | $2.93 | 3,985,090 |
| 2018-02-28 | $3.53 | $3.54 | $3.52 | $3.54 | $2.93 | 3,582,030 |
| 2018-02-27 | $3.57 | $3.57 | $3.53 | $3.53 | $2.92 | 4,246,150 |
| 2018-02-26 | $3.54 | $3.58 | $3.51 | $3.57 | $2.95 | 7,658,190 |
| 2018-02-23 | $3.52 | $3.54 | $3.51 | $3.54 | $2.93 | 5,035,360 |
| 2018-02-22 | $3.51 | $3.53 | $3.50 | $3.52 | $2.91 | 5,200,320 |
| 2018-02-21 | $3.49 | $3.49 | $3.49 | $3.49 | $2.89 | 0 |
| 2018-02-20 | $3.49 | $3.49 | $3.49 | $3.49 | $2.89 | 0 |
| 2018-02-19 | $3.49 | $3.49 | $3.49 | $3.49 | $2.89 | 0 |
| 2018-02-16 | $3.49 | $3.49 | $3.49 | $3.49 | $2.89 | 0 |
| 2018-02-15 | $3.49 | $3.49 | $3.49 | $3.49 | $2.89 | 0 |
| 2018-02-14 | $3.49 | $3.49 | $3.46 | $3.49 | $2.89 | 3,863,870 |
| 2018-02-13 | $3.47 | $3.51 | $3.46 | $3.47 | $2.87 | 5,348,480 |
| 2018-02-12 | $3.42 | $3.47 | $3.42 | $3.45 | $2.86 | 5,891,330 |
| 2018-02-09 | $3.54 | $3.55 | $3.35 | $3.41 | $2.82 | 16,922,630 |
| 2018-02-08 | $3.59 | $3.60 | $3.56 | $3.57 | $2.95 | 7,135,400 |
| 2018-02-07 | $3.63 | $3.64 | $3.55 | $3.56 | $2.95 | 10,008,750 |
| 2018-02-06 | $3.67 | $3.68 | $3.58 | $3.58 | $2.96 | 14,442,600 |
| 2018-02-05 | $3.69 | $3.71 | $3.65 | $3.70 | $3.06 | 12,766,980 |
| 2018-02-02 | $3.68 | $3.72 | $3.62 | $3.71 | $3.07 | 14,190,280 |
| 2018-02-01 | $3.76 | $3.77 | $3.64 | $3.68 | $3.05 | 15,477,900 |
| 2018-01-31 | $3.77 | $3.79 | $3.74 | $3.75 | $3.10 | 8,959,590 |
| 2018-01-30 | $3.80 | $3.82 | $3.78 | $3.79 | $3.14 | 7,755,900 |
| 2018-01-29 | $3.83 | $3.86 | $3.79 | $3.81 | $3.15 | 12,726,800 |
| 2018-01-26 | $3.80 | $3.84 | $3.80 | $3.84 | $3.18 | 10,079,880 |
| 2018-01-25 | $3.83 | $3.85 | $3.81 | $3.81 | $3.15 | 15,866,760 |
| 2018-01-24 | $3.80 | $3.84 | $3.78 | $3.84 | $3.18 | 18,052,940 |
| 2018-01-23 | $3.81 | $3.81 | $3.77 | $3.79 | $3.14 | 11,148,570 |
| 2018-01-22 | $3.75 | $3.81 | $3.74 | $3.81 | $3.15 | 20,334,930 |
| 2018-01-19 | $3.74 | $3.77 | $3.73 | $3.74 | $3.10 | 15,213,540 |
| 2018-01-18 | $3.73 | $3.75 | $3.71 | $3.73 | $3.09 | 9,129,450 |
| 2018-01-17 | $3.67 | $3.77 | $3.66 | $3.74 | $3.10 | 22,742,350 |
| 2018-01-16 | $3.67 | $3.68 | $3.65 | $3.67 | $3.04 | 11,065,150 |
| 2018-01-15 | $3.68 | $3.69 | $3.67 | $3.67 | $3.04 | 7,857,620 |
| 2018-01-12 | $3.69 | $3.71 | $3.68 | $3.69 | $3.05 | 10,186,860 |
| 2018-01-11 | $3.68 | $3.69 | $3.67 | $3.68 | $3.05 | 4,917,150 |
| 2018-01-10 | $3.69 | $3.70 | $3.67 | $3.68 | $3.05 | 7,152,600 |
| 2018-01-09 | $3.69 | $3.70 | $3.68 | $3.69 | $3.05 | 9,587,550 |
| 2018-01-08 | $3.70 | $3.70 | $3.67 | $3.70 | $3.06 | 13,598,250 |
| 2018-01-05 | $3.69 | $3.71 | $3.67 | $3.70 | $3.06 | 10,666,340 |
| 2018-01-04 | $3.68 | $3.71 | $3.67 | $3.69 | $3.05 | 9,355,730 |
| 2018-01-03 | $3.68 | $3.69 | $3.67 | $3.68 | $3.05 | 7,891,540 |
| 2018-01-02 | $3.65 | $3.69 | $3.64 | $3.69 | $3.05 | 9,215,730 |
| 2018-01-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.02 | 0 |
| 2017-12-29 | $3.64 | $3.66 | $3.63 | $3.65 | $3.02 | 4,607,440 |
| 2017-12-28 | $3.63 | $3.67 | $3.61 | $3.65 | $3.02 | 9,314,390 |
| 2017-12-27 | $3.63 | $3.65 | $3.62 | $3.62 | $3.00 | 5,666,490 |
| 2017-12-26 | $3.60 | $3.64 | $3.60 | $3.63 | $3.00 | 5,486,120 |
| 2017-12-25 | $3.60 | $3.62 | $3.60 | $3.61 | $2.99 | 5,639,090 |
| 2017-12-22 | $3.60 | $3.62 | $3.60 | $3.61 | $2.99 | 5,733,930 |
| 2017-12-21 | $3.62 | $3.64 | $3.60 | $3.62 | $3.00 | 10,371,700 |
| 2017-12-20 | $3.67 | $3.67 | $3.62 | $3.63 | $3.00 | 6,004,600 |
| 2017-12-19 | $3.64 | $3.67 | $3.64 | $3.67 | $3.04 | 4,415,310 |
| 2017-12-18 | $3.66 | $3.66 | $3.62 | $3.65 | $3.02 | 11,812,360 |
| 2017-12-15 | $3.75 | $3.77 | $3.64 | $3.67 | $3.04 | 20,613,380 |
| 2017-12-14 | $3.72 | $3.77 | $3.72 | $3.76 | $3.11 | 10,636,580 |
| 2017-12-13 | $3.70 | $3.74 | $3.69 | $3.71 | $3.07 | 3,548,550 |
| 2017-12-12 | $3.71 | $3.74 | $3.69 | $3.71 | $3.07 | 6,077,750 |
| 2017-12-11 | $3.69 | $3.72 | $3.68 | $3.71 | $3.07 | 6,976,290 |
| 2017-12-08 | $3.65 | $3.71 | $3.64 | $3.70 | $3.06 | 11,293,030 |
| 2017-12-07 | $3.63 | $3.67 | $3.62 | $3.66 | $3.03 | 8,155,750 |
| 2017-12-06 | $3.63 | $3.64 | $3.60 | $3.64 | $3.01 | 6,145,420 |
| 2017-12-05 | $3.67 | $3.68 | $3.62 | $3.63 | $3.00 | 7,627,150 |
| 2017-12-04 | $3.67 | $3.69 | $3.66 | $3.67 | $3.04 | 8,220,030 |
| 2017-12-01 | $3.66 | $3.68 | $3.64 | $3.68 | $3.05 | 6,483,820 |
| 2017-11-30 | $3.65 | $3.67 | $3.65 | $3.66 | $3.03 | 6,516,680 |
| 2017-11-29 | $3.66 | $3.67 | $3.63 | $3.66 | $3.03 | 7,404,410 |
| 2017-11-28 | $3.65 | $3.67 | $3.64 | $3.67 | $3.04 | 4,931,960 |
| 2017-11-27 | $3.66 | $3.66 | $3.64 | $3.64 | $3.01 | 4,629,590 |
| 2017-11-24 | $3.62 | $3.66 | $3.62 | $3.66 | $3.03 | 6,623,380 |
| 2017-11-23 | $3.68 | $3.69 | $3.62 | $3.63 | $3.00 | 10,196,400 |
| 2017-11-22 | $3.65 | $3.69 | $3.64 | $3.68 | $3.05 | 7,579,770 |
| 2017-11-21 | $3.64 | $3.66 | $3.62 | $3.65 | $3.02 | 8,645,200 |
| 2017-11-20 | $3.64 | $3.66 | $3.61 | $3.65 | $3.02 | 11,775,370 |
| 2017-11-17 | $3.72 | $3.73 | $3.63 | $3.65 | $3.02 | 12,237,290 |
| 2017-11-16 | $3.73 | $3.75 | $3.72 | $3.73 | $3.09 | 5,955,170 |
| 2017-11-15 | $3.73 | $3.76 | $3.72 | $3.73 | $3.09 | 7,158,170 |
| 2017-11-14 | $3.72 | $3.73 | $3.71 | $3.72 | $3.08 | 9,103,400 |
| 2017-11-13 | $3.75 | $3.75 | $3.70 | $3.72 | $3.08 | 12,170,830 |
| 2017-11-10 | $3.78 | $3.78 | $3.73 | $3.75 | $3.10 | 7,993,700 |
| 2017-11-09 | $3.78 | $3.79 | $3.75 | $3.78 | $3.13 | 7,421,460 |
| 2017-11-08 | $3.78 | $3.81 | $3.76 | $3.79 | $3.14 | 9,513,650 |
| 2017-11-07 | $3.75 | $3.79 | $3.74 | $3.78 | $3.13 | 8,710,800 |
| 2017-11-06 | $3.74 | $3.76 | $3.72 | $3.75 | $3.10 | 8,158,040 |
| 2017-11-03 | $3.78 | $3.79 | $3.71 | $3.74 | $3.10 | 14,464,020 |
| 2017-11-02 | $3.83 | $3.83 | $3.78 | $3.78 | $3.13 | 7,921,650 |
| 2017-11-01 | $3.83 | $3.85 | $3.81 | $3.82 | $3.16 | 8,230,460 |
| 2017-10-31 | $3.81 | $3.85 | $3.80 | $3.84 | $3.18 | 8,146,230 |
| 2017-10-30 | $3.88 | $3.89 | $3.79 | $3.81 | $3.15 | 14,083,050 |
| 2017-10-27 | $3.87 | $3.89 | $3.86 | $3.89 | $3.22 | 9,915,790 |
| 2017-10-26 | $3.86 | $3.89 | $3.84 | $3.86 | $3.19 | 9,067,600 |
| 2017-10-25 | $3.85 | $3.87 | $3.84 | $3.86 | $3.19 | 5,761,650 |
| 2017-10-24 | $3.86 | $3.87 | $3.84 | $3.85 | $3.19 | 8,204,000 |
| 2017-10-23 | $3.88 | $3.89 | $3.83 | $3.87 | $3.20 | 10,692,420 |
| 2017-10-20 | $3.84 | $3.88 | $3.84 | $3.88 | $3.21 | 8,790,650 |
| 2017-10-19 | $3.84 | $3.86 | $3.83 | $3.84 | $3.18 | 10,373,850 |
| 2017-10-18 | $3.85 | $3.87 | $3.83 | $3.85 | $3.19 | 7,423,850 |
| 2017-10-17 | $3.85 | $3.86 | $3.83 | $3.85 | $3.19 | 5,399,710 |
| 2017-10-16 | $3.90 | $3.90 | $3.83 | $3.85 | $3.19 | 12,488,800 |
| 2017-10-13 | $3.89 | $3.90 | $3.87 | $3.90 | $3.23 | 7,903,450 |
| 2017-10-12 | $3.92 | $3.92 | $3.86 | $3.89 | $3.22 | 13,467,700 |
| 2017-10-11 | $3.92 | $3.94 | $3.91 | $3.92 | $3.24 | 7,354,040 |
| 2017-10-10 | $3.93 | $3.93 | $3.90 | $3.92 | $3.24 | 8,034,970 |
| 2017-10-09 | $3.89 | $3.96 | $3.89 | $3.93 | $3.25 | 18,041,250 |
| 2017-10-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.19 | 0 |
| 2017-10-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.19 | 0 |
| 2017-10-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.19 | 0 |
| 2017-10-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.19 | 0 |
| 2017-10-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.19 | 0 |
| 2017-09-29 | $3.86 | $3.88 | $3.85 | $3.86 | $3.19 | 5,982,500 |
| 2017-09-28 | $3.89 | $3.90 | $3.85 | $3.85 | $3.19 | 5,858,540 |
| 2017-09-27 | $3.88 | $3.91 | $3.86 | $3.89 | $3.22 | 9,338,270 |
| 2017-09-26 | $3.84 | $3.88 | $3.83 | $3.88 | $3.21 | 11,069,120 |
| 2017-09-25 | $3.87 | $3.88 | $3.83 | $3.84 | $3.18 | 11,370,440 |
| 2017-09-22 | $3.90 | $3.91 | $3.82 | $3.89 | $3.22 | 20,729,150 |
| 2017-09-21 | $3.94 | $3.94 | $3.91 | $3.91 | $3.24 | 11,234,350 |
| 2017-09-20 | $3.94 | $3.95 | $3.92 | $3.94 | $3.26 | 9,184,850 |
| 2017-09-19 | $3.94 | $3.95 | $3.93 | $3.93 | $3.25 | 9,989,700 |
| 2017-09-18 | $3.95 | $3.97 | $3.94 | $3.95 | $3.27 | 12,350,170 |
| 2017-09-15 | $3.93 | $3.96 | $3.93 | $3.95 | $3.27 | 10,095,150 |
| 2017-09-14 | $3.96 | $3.97 | $3.93 | $3.94 | $3.26 | 12,135,190 |
| 2017-09-13 | $3.98 | $3.99 | $3.95 | $3.97 | $3.29 | 15,401,350 |
| 2017-09-12 | $4.01 | $4.01 | $3.98 | $3.99 | $3.30 | 12,210,870 |
| 2017-09-11 | $4.01 | $4.02 | $3.98 | $4.01 | $3.32 | 10,980,700 |
| 2017-09-08 | $3.98 | $4.03 | $3.97 | $4.01 | $3.32 | 15,568,150 |
| 2017-09-07 | $3.98 | $4.00 | $3.97 | $3.98 | $3.29 | 12,922,120 |
| 2017-09-06 | $4.00 | $4.01 | $3.96 | $3.97 | $3.29 | 18,688,550 |
| 2017-09-05 | $4.00 | $4.02 | $3.99 | $4.01 | $3.32 | 11,431,500 |
| 2017-09-04 | $4.08 | $4.09 | $3.98 | $4.01 | $3.32 | 26,334,690 |
| 2017-09-01 | $4.05 | $4.08 | $4.03 | $4.06 | $3.36 | 21,685,660 |
| 2017-08-31 | $4.09 | $4.09 | $4.03 | $4.05 | $3.35 | 17,473,740 |
| 2017-08-30 | $4.08 | $4.11 | $4.04 | $4.08 | $3.38 | 24,906,080 |
| 2017-08-29 | $4.02 | $4.11 | $4.00 | $4.10 | $3.39 | 32,234,990 |
| 2017-08-28 | $4.00 | $4.03 | $3.99 | $4.01 | $3.32 | 13,585,550 |
| 2017-08-25 | $3.94 | $4.01 | $3.93 | $3.99 | $3.30 | 13,081,730 |
| 2017-08-24 | $3.99 | $4.01 | $3.93 | $3.94 | $3.26 | 11,543,480 |
| 2017-08-23 | $4.00 | $4.03 | $3.99 | $4.00 | $3.31 | 8,626,740 |
| 2017-08-22 | $4.05 | $4.06 | $3.99 | $4.00 | $3.31 | 14,458,400 |
| 2017-08-21 | $4.05 | $4.06 | $4.01 | $4.04 | $3.34 | 15,714,140 |
| 2017-08-18 | $3.99 | $4.08 | $3.95 | $4.06 | $3.36 | 29,556,770 |
| 2017-08-17 | $3.97 | $4.02 | $3.96 | $4.00 | $3.31 | 10,867,900 |
| 2017-08-16 | $4.05 | $4.05 | $3.96 | $3.97 | $3.29 | 11,985,100 |
| 2017-08-15 | $4.01 | $4.03 | $3.99 | $4.02 | $3.33 | 13,596,970 |
| 2017-08-14 | $3.92 | $4.01 | $3.92 | $3.98 | $3.29 | 15,371,790 |
| 2017-08-11 | $4.01 | $4.01 | $3.91 | $3.93 | $3.25 | 32,335,560 |
| 2017-08-10 | $4.08 | $4.10 | $4.01 | $4.03 | $3.34 | 25,675,250 |
| 2017-08-09 | $4.12 | $4.13 | $4.04 | $4.07 | $3.37 | 33,073,190 |
| 2017-08-08 | $4.13 | $4.16 | $4.12 | $4.13 | $3.42 | 24,682,640 |
| 2017-08-07 | $4.13 | $4.15 | $4.08 | $4.15 | $3.43 | 23,763,530 |
| 2017-08-04 | $4.08 | $4.18 | $4.08 | $4.14 | $3.43 | 43,844,860 |
| 2017-08-03 | $4.15 | $4.17 | $4.06 | $4.08 | $3.38 | 39,399,850 |
| 2017-08-02 | $4.11 | $4.17 | $4.10 | $4.16 | $3.44 | 45,624,600 |
| 2017-08-01 | $4.14 | $4.17 | $4.10 | $4.12 | $3.41 | 40,482,040 |
| 2017-07-31 | $4.10 | $4.14 | $4.08 | $4.14 | $3.43 | 40,228,950 |
| 2017-07-28 | $4.08 | $4.14 | $4.07 | $4.12 | $3.41 | 36,121,710 |
| 2017-07-27 | $4.13 | $4.24 | $4.08 | $4.10 | $3.39 | 75,933,730 |
| 2017-07-26 | $4.14 | $4.19 | $4.06 | $4.14 | $3.43 | 93,663,640 |
| 2017-07-25 | $4.28 | $4.28 | $4.07 | $4.15 | $3.43 | 166,530,590 |
| 2017-07-24 | $3.99 | $4.40 | $3.99 | $4.37 | $3.62 | 243,555,410 |
| 2017-07-21 | $3.94 | $4.07 | $3.94 | $4.00 | $3.31 | 48,663,480 |
| 2017-07-20 | $3.96 | $3.99 | $3.93 | $3.96 | $3.28 | 33,715,210 |
| 2017-07-19 | $3.80 | $4.03 | $3.80 | $3.96 | $3.28 | 55,348,640 |
| 2017-07-18 | $3.79 | $3.82 | $3.78 | $3.81 | $3.15 | 13,752,250 |
| 2017-07-17 | $3.87 | $3.91 | $3.71 | $3.78 | $3.13 | 28,182,530 |
| 2017-07-14 | $3.86 | $3.91 | $3.86 | $3.88 | $3.21 | 21,975,900 |
| 2017-07-13 | $3.82 | $3.87 | $3.80 | $3.87 | $3.20 | 25,027,930 |
| 2017-07-12 | $3.83 | $3.85 | $3.78 | $3.81 | $3.15 | 20,337,980 |
| 2017-07-11 | $3.86 | $3.87 | $3.82 | $3.83 | $3.17 | 19,570,980 |
| 2017-07-10 | $3.84 | $3.88 | $3.83 | $3.86 | $3.19 | 22,276,300 |
| 2017-07-07 | $3.84 | $3.86 | $3.81 | $3.85 | $3.19 | 19,234,180 |
| 2017-07-06 | $3.81 | $3.87 | $3.81 | $3.86 | $3.19 | 32,053,420 |
| 2017-07-05 | $3.80 | $3.83 | $3.78 | $3.82 | $3.16 | 20,122,760 |
| 2017-07-04 | $3.83 | $3.83 | $3.80 | $3.80 | $3.14 | 10,405,640 |
| 2017-07-03 | $3.82 | $3.83 | $3.78 | $3.83 | $3.17 | 14,209,860 |
| 2017-06-30 | $3.80 | $3.81 | $3.79 | $3.81 | $3.15 | 9,569,020 |
| 2017-06-29 | $3.80 | $3.82 | $3.78 | $3.80 | $3.14 | 13,817,300 |
| 2017-06-28 | $3.83 | $3.85 | $3.80 | $3.80 | $3.14 | 24,947,450 |
| 2017-06-27 | $4.00 | $4.00 | $3.95 | $3.98 | $3.17 | 38,693,680 |
| 2017-06-26 | $3.92 | $4.00 | $3.90 | $3.99 | $3.18 | 29,209,450 |
| 2017-06-23 | $3.93 | $3.94 | $3.85 | $3.91 | $3.11 | 24,603,000 |
| 2017-06-22 | $3.97 | $3.99 | $3.92 | $3.93 | $3.13 | 21,840,390 |
| 2017-06-21 | $3.96 | $3.98 | $3.92 | $3.96 | $3.15 | 15,158,720 |
| 2017-06-20 | $3.99 | $4.01 | $3.94 | $3.95 | $3.14 | 22,174,340 |
| 2017-06-19 | $3.91 | $3.98 | $3.89 | $3.97 | $3.16 | 31,513,250 |
| 2017-06-16 | $3.89 | $3.99 | $3.87 | $3.92 | $3.12 | 23,233,840 |
| 2017-06-15 | $3.89 | $3.92 | $3.87 | $3.90 | $3.11 | 10,355,110 |
| 2017-06-14 | $3.87 | $3.93 | $3.87 | $3.90 | $3.11 | 16,807,350 |
| 2017-06-13 | $3.87 | $3.89 | $3.86 | $3.87 | $3.08 | 14,583,360 |
| 2017-06-12 | $3.88 | $3.97 | $3.87 | $3.89 | $3.10 | 23,748,120 |
| 2017-06-09 | $3.87 | $3.90 | $3.86 | $3.89 | $3.10 | 16,831,470 |
| 2017-06-08 | $3.89 | $3.89 | $3.86 | $3.87 | $3.08 | 10,407,050 |
| 2017-06-07 | $3.83 | $3.89 | $3.82 | $3.89 | $3.10 | 29,349,050 |
| 2017-06-06 | $3.79 | $3.85 | $3.78 | $3.83 | $3.05 | 14,216,500 |
| 2017-06-05 | $3.78 | $3.82 | $3.77 | $3.79 | $3.02 | 13,001,130 |
| 2017-06-02 | $3.73 | $3.79 | $3.70 | $3.78 | $3.01 | 12,730,640 |
| 2017-06-01 | $3.77 | $3.78 | $3.72 | $3.73 | $2.97 | 9,998,590 |
| 2017-05-31 | $3.80 | $3.82 | $3.76 | $3.77 | $3.00 | 12,245,500 |
| 2017-05-30 | $3.78 | $3.78 | $3.78 | $3.78 | $3.01 | 0 |
| 2017-05-29 | $3.78 | $3.78 | $3.78 | $3.78 | $3.01 | 0 |
| 2017-05-26 | $3.79 | $3.81 | $3.77 | $3.78 | $3.01 | 11,275,870 |
| 2017-05-25 | $3.74 | $3.79 | $3.72 | $3.78 | $3.01 | 16,204,300 |
| 2017-05-24 | $3.72 | $3.75 | $3.68 | $3.74 | $2.98 | 11,212,200 |
| 2017-05-23 | $3.68 | $3.75 | $3.67 | $3.74 | $2.98 | 25,629,080 |
| 2017-05-22 | $3.82 | $3.83 | $3.68 | $3.69 | $2.94 | 32,663,300 |
| 2017-05-19 | $3.84 | $3.86 | $3.82 | $3.83 | $3.05 | 14,182,340 |
| 2017-05-18 | $3.85 | $3.88 | $3.83 | $3.85 | $3.07 | 13,358,350 |
| 2017-05-17 | $3.91 | $3.94 | $3.85 | $3.87 | $3.08 | 28,837,800 |
| 2017-05-16 | $3.86 | $3.93 | $3.80 | $3.92 | $3.12 | 28,179,380 |
| 2017-05-15 | $3.89 | $3.93 | $3.87 | $3.88 | $3.09 | 25,237,640 |
| 2017-05-12 | $3.86 | $3.93 | $3.82 | $3.89 | $3.10 | 32,065,760 |
| 2017-05-11 | $3.76 | $3.89 | $3.76 | $3.87 | $3.08 | 33,511,140 |
| 2017-05-10 | $3.85 | $3.87 | $3.77 | $3.78 | $3.01 | 15,298,830 |
| 2017-05-09 | $3.78 | $3.86 | $3.76 | $3.85 | $3.07 | 15,273,330 |
| 2017-05-08 | $3.77 | $3.84 | $3.76 | $3.79 | $3.02 | 16,688,890 |
| 2017-05-05 | $3.83 | $3.85 | $3.78 | $3.78 | $3.01 | 14,617,800 |
| 2017-05-04 | $3.89 | $3.90 | $3.82 | $3.84 | $3.06 | 17,802,050 |
| 2017-05-03 | $3.92 | $3.93 | $3.88 | $3.90 | $3.11 | 14,238,290 |
| 2017-05-02 | $3.88 | $3.97 | $3.86 | $3.91 | $3.11 | 25,407,480 |
| 2017-05-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.09 | 0 |
| 2017-04-28 | $3.86 | $3.90 | $3.83 | $3.88 | $3.09 | 15,258,070 |
| 2017-04-27 | $3.83 | $3.90 | $3.76 | $3.88 | $3.09 | 29,818,700 |
| 2017-04-26 | $3.74 | $3.83 | $3.73 | $3.83 | $3.05 | 22,387,990 |
| 2017-04-25 | $3.73 | $3.77 | $3.72 | $3.75 | $2.99 | 17,480,880 |
| 2017-04-24 | $3.81 | $3.82 | $3.70 | $3.72 | $2.96 | 27,067,500 |
| 2017-04-21 | $3.84 | $3.86 | $3.80 | $3.82 | $3.04 | 14,162,870 |
| 2017-04-20 | $3.84 | $3.92 | $3.78 | $3.84 | $3.06 | 26,170,940 |
| 2017-04-19 | $3.81 | $3.95 | $3.77 | $3.87 | $3.08 | 44,927,420 |
| 2017-04-18 | $3.90 | $3.91 | $3.80 | $3.83 | $3.05 | 30,710,070 |
| 2017-04-17 | $3.92 | $3.95 | $3.87 | $3.90 | $3.11 | 29,006,010 |
| 2017-04-14 | $3.96 | $3.98 | $3.89 | $3.89 | $3.10 | 37,609,240 |
| 2017-04-13 | $3.90 | $4.00 | $3.86 | $3.98 | $3.17 | 53,168,990 |
| 2017-04-12 | $3.90 | $4.12 | $3.88 | $3.94 | $3.14 | 90,179,530 |
| 2017-04-11 | $3.82 | $3.96 | $3.76 | $3.92 | $3.12 | 74,338,940 |
| 2017-04-10 | $3.80 | $3.85 | $3.79 | $3.83 | $3.05 | 42,114,990 |
| 2017-04-07 | $3.86 | $3.88 | $3.79 | $3.81 | $3.03 | 63,590,710 |
| 2017-04-06 | $3.87 | $3.97 | $3.83 | $3.91 | $3.11 | 78,334,050 |
| 2017-04-05 | $3.82 | $3.95 | $3.77 | $3.90 | $3.11 | 70,710,990 |
| 2017-04-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.07 | 0 |
| 2017-04-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.07 | 0 |
| 2017-03-31 | $3.90 | $3.93 | $3.71 | $3.85 | $3.07 | 92,689,040 |
| 2017-03-30 | $4.00 | $4.18 | $3.92 | $3.98 | $3.17 | 204,660,280 |
| 2017-03-29 | $3.69 | $4.06 | $3.69 | $4.06 | $3.23 | 153,745,920 |
| 2017-03-28 | $3.70 | $3.71 | $3.67 | $3.69 | $2.94 | 15,252,170 |
| 2017-03-27 | $3.67 | $3.76 | $3.67 | $3.72 | $2.96 | 25,350,230 |
| 2017-03-24 | $3.63 | $3.70 | $3.62 | $3.69 | $2.94 | 27,431,230 |
| 2017-03-23 | $3.62 | $3.64 | $3.59 | $3.63 | $2.89 | 13,892,210 |
| 2017-03-22 | $3.64 | $3.64 | $3.59 | $3.62 | $2.88 | 11,680,740 |
| 2017-03-21 | $3.64 | $3.65 | $3.62 | $3.65 | $2.91 | 10,053,470 |
| 2017-03-20 | $3.61 | $3.64 | $3.61 | $3.64 | $2.90 | 10,048,610 |
| 2017-03-17 | $3.64 | $3.66 | $3.61 | $3.61 | $2.87 | 18,144,560 |
| 2017-03-16 | $3.58 | $3.65 | $3.58 | $3.65 | $2.91 | 17,506,860 |
| 2017-03-15 | $3.58 | $3.59 | $3.56 | $3.58 | $2.85 | 8,222,290 |
| 2017-03-14 | $3.59 | $3.62 | $3.58 | $3.59 | $2.86 | 8,599,930 |
| 2017-03-13 | $3.57 | $3.61 | $3.55 | $3.61 | $2.87 | 11,722,030 |
| 2017-03-10 | $3.57 | $3.58 | $3.55 | $3.57 | $2.84 | 7,542,090 |
| 2017-03-09 | $3.61 | $3.61 | $3.55 | $3.56 | $2.83 | 15,788,930 |
| 2017-03-08 | $3.65 | $3.65 | $3.59 | $3.61 | $2.87 | 13,396,560 |
| 2017-03-07 | $3.65 | $3.66 | $3.64 | $3.65 | $2.91 | 9,019,070 |
| 2017-03-06 | $3.62 | $3.67 | $3.61 | $3.66 | $2.91 | 11,645,850 |
| 2017-03-03 | $3.62 | $3.64 | $3.60 | $3.62 | $2.88 | 11,239,510 |
| 2017-03-02 | $3.67 | $3.69 | $3.62 | $3.63 | $2.89 | 14,733,490 |
| 2017-03-01 | $3.66 | $3.70 | $3.64 | $3.67 | $2.92 | 21,843,450 |
| 2017-02-28 | $3.66 | $3.68 | $3.65 | $3.67 | $2.92 | 10,705,500 |
| 2017-02-27 | $3.71 | $3.72 | $3.64 | $3.65 | $2.91 | 20,570,950 |
| 2017-02-24 | $3.69 | $3.74 | $3.65 | $3.72 | $2.96 | 31,289,050 |
| 2017-02-23 | $3.87 | $3.87 | $3.69 | $3.73 | $2.97 | 50,154,860 |
| 2017-02-22 | $3.70 | $3.87 | $3.69 | $3.79 | $3.02 | 56,617,660 |
| 2017-02-21 | $3.71 | $3.75 | $3.67 | $3.71 | $2.95 | 28,868,910 |
| 2017-02-20 | $3.61 | $3.72 | $3.61 | $3.72 | $2.96 | 32,806,020 |
| 2017-02-17 | $3.66 | $3.68 | $3.61 | $3.62 | $2.88 | 20,895,930 |
| 2017-02-16 | $3.59 | $3.68 | $3.59 | $3.67 | $2.92 | 29,037,370 |
| 2017-02-15 | $3.61 | $3.66 | $3.59 | $3.60 | $2.87 | 27,532,430 |
| 2017-02-14 | $3.63 | $3.64 | $3.60 | $3.62 | $2.88 | 15,236,010 |
| 2017-02-13 | $3.62 | $3.65 | $3.59 | $3.64 | $2.90 | 30,077,530 |
| 2017-02-10 | $3.56 | $3.62 | $3.55 | $3.61 | $2.87 | 34,329,860 |
| 2017-02-09 | $3.54 | $3.57 | $3.53 | $3.57 | $2.84 | 21,013,020 |
| 2017-02-08 | $3.52 | $3.54 | $3.50 | $3.54 | $2.82 | 14,552,290 |
| 2017-02-07 | $3.52 | $3.53 | $3.50 | $3.53 | $2.81 | 9,815,800 |
| 2017-02-06 | $3.49 | $3.53 | $3.48 | $3.53 | $2.81 | 13,154,500 |
| 2017-02-03 | $3.51 | $3.52 | $3.48 | $3.50 | $2.79 | 11,309,170 |
| 2017-02-02 | $3.52 | $3.52 | $3.52 | $3.52 | $2.80 | 0 |
| 2017-02-01 | $3.52 | $3.52 | $3.52 | $3.52 | $2.80 | 0 |
| 2017-01-31 | $3.52 | $3.52 | $3.52 | $3.52 | $2.80 | 0 |
| 2017-01-30 | $3.52 | $3.52 | $3.52 | $3.52 | $2.80 | 0 |
| 2017-01-27 | $3.52 | $3.52 | $3.52 | $3.52 | $2.80 | 0 |
| 2017-01-26 | $3.52 | $3.53 | $3.50 | $3.52 | $2.80 | 8,322,060 |
| 2017-01-25 | $3.50 | $3.52 | $3.50 | $3.52 | $2.80 | 8,385,130 |
| 2017-01-24 | $3.50 | $3.52 | $3.49 | $3.51 | $2.79 | 10,586,680 |
| 2017-01-23 | $3.49 | $3.52 | $3.49 | $3.50 | $2.79 | 11,249,350 |
| 2017-01-20 | $3.48 | $3.50 | $3.46 | $3.50 | $2.79 | 10,914,320 |
| 2017-01-19 | $3.44 | $3.49 | $3.42 | $3.48 | $2.77 | 16,988,820 |
| 2017-01-18 | $3.43 | $3.46 | $3.42 | $3.45 | $2.75 | 9,542,690 |
| 2017-01-17 | $3.42 | $3.45 | $3.40 | $3.45 | $2.75 | 9,301,170 |
| 2017-01-16 | $3.48 | $3.48 | $3.36 | $3.42 | $2.72 | 16,646,700 |
| 2017-01-13 | $3.51 | $3.51 | $3.46 | $3.48 | $2.77 | 9,626,870 |
| 2017-01-12 | $3.51 | $3.54 | $3.50 | $3.50 | $2.79 | 9,390,300 |
| 2017-01-11 | $3.55 | $3.57 | $3.51 | $3.52 | $2.80 | 12,635,500 |
| 2017-01-10 | $3.55 | $3.63 | $3.54 | $3.57 | $2.84 | 16,954,840 |
| 2017-01-09 | $3.53 | $3.57 | $3.52 | $3.56 | $2.83 | 13,832,710 |
| 2017-01-06 | $3.54 | $3.54 | $3.52 | $3.54 | $2.82 | 9,275,030 |
| 2017-01-05 | $3.54 | $3.57 | $3.53 | $3.54 | $2.82 | 14,105,080 |
| 2017-01-04 | $3.50 | $3.54 | $3.48 | $3.54 | $2.82 | 15,510,530 |
| 2017-01-03 | $3.46 | $3.50 | $3.45 | $3.49 | $2.78 | 14,004,310 |
| 2017-01-02 | $3.46 | $3.46 | $3.46 | $3.46 | $2.75 | 0 |
| 2016-12-30 | $3.45 | $3.47 | $3.44 | $3.46 | $2.75 | 7,119,140 |
| 2016-12-29 | $3.46 | $3.47 | $3.44 | $3.45 | $2.75 | 7,973,930 |
| 2016-12-28 | $3.47 | $3.48 | $3.45 | $3.46 | $2.75 | 6,608,200 |
| 2016-12-27 | $3.46 | $3.48 | $3.46 | $3.48 | $2.77 | 9,104,260 |
| 2016-12-26 | $3.46 | $3.48 | $3.43 | $3.48 | $2.77 | 11,189,660 |
| 2016-12-23 | $3.50 | $3.51 | $3.45 | $3.46 | $2.75 | 8,680,310 |
| 2016-12-22 | $3.47 | $3.52 | $3.46 | $3.51 | $2.79 | 15,407,480 |
| 2016-12-21 | $3.43 | $3.48 | $3.43 | $3.48 | $2.77 | 14,143,530 |
| 2016-12-20 | $3.44 | $3.45 | $3.42 | $3.43 | $2.73 | 8,855,320 |
| 2016-12-19 | $3.46 | $3.48 | $3.43 | $3.45 | $2.75 | 13,317,560 |
| 2016-12-16 | $3.45 | $3.47 | $3.43 | $3.46 | $2.75 | 9,698,630 |
| 2016-12-15 | $3.43 | $3.46 | $3.42 | $3.45 | $2.75 | 14,492,060 |
| 2016-12-14 | $3.46 | $3.48 | $3.43 | $3.43 | $2.73 | 10,220,480 |
| 2016-12-13 | $3.41 | $3.48 | $3.39 | $3.46 | $2.75 | 20,736,260 |
| 2016-12-12 | $3.53 | $3.55 | $3.39 | $3.40 | $2.71 | 26,177,220 |
| 2016-12-09 | $3.51 | $3.56 | $3.50 | $3.53 | $2.81 | 14,701,990 |
| 2016-12-08 | $3.55 | $3.55 | $3.50 | $3.51 | $2.79 | 9,100,550 |
| 2016-12-07 | $3.49 | $3.57 | $3.48 | $3.55 | $2.83 | 17,363,780 |
| 2016-12-06 | $3.50 | $3.51 | $3.46 | $3.50 | $2.79 | 17,774,710 |
| 2016-12-05 | $3.48 | $3.53 | $3.47 | $3.49 | $2.78 | 16,368,800 |
| 2016-12-02 | $3.58 | $3.59 | $3.50 | $3.51 | $2.79 | 24,469,180 |
| 2016-12-01 | $3.56 | $3.59 | $3.56 | $3.57 | $2.84 | 13,275,210 |
| 2016-11-30 | $3.63 | $3.64 | $3.54 | $3.56 | $2.83 | 28,042,240 |
| 2016-11-29 | $3.67 | $3.67 | $3.63 | $3.64 | $2.90 | 18,873,430 |
| 2016-11-28 | $3.62 | $3.70 | $3.61 | $3.67 | $2.92 | 26,558,170 |
| 2016-11-25 | $3.59 | $3.63 | $3.53 | $3.62 | $2.88 | 19,120,710 |
| 2016-11-24 | $3.58 | $3.60 | $3.57 | $3.59 | $2.86 | 13,639,360 |
| 2016-11-23 | $3.61 | $3.63 | $3.56 | $3.59 | $2.86 | 17,807,110 |
| 2016-11-22 | $3.60 | $3.61 | $3.57 | $3.61 | $2.87 | 17,899,720 |
| 2016-11-21 | $3.52 | $3.63 | $3.51 | $3.60 | $2.87 | 32,398,120 |
| 2016-11-18 | $3.55 | $3.59 | $3.52 | $3.53 | $2.81 | 23,392,240 |
| 2016-11-17 | $3.53 | $3.56 | $3.51 | $3.55 | $2.83 | 16,949,970 |
| 2016-11-16 | $3.52 | $3.53 | $3.51 | $3.53 | $2.81 | 11,716,940 |
| 2016-11-15 | $3.53 | $3.53 | $3.50 | $3.53 | $2.81 | 17,372,300 |
| 2016-11-14 | $3.52 | $3.54 | $3.50 | $3.53 | $2.81 | 30,113,210 |
| 2016-11-11 | $3.48 | $3.53 | $3.47 | $3.52 | $2.80 | 21,519,530 |
| 2016-11-10 | $3.46 | $3.50 | $3.45 | $3.49 | $2.78 | 20,850,920 |
| 2016-11-09 | $3.48 | $3.49 | $3.41 | $3.45 | $2.75 | 17,347,320 |
| 2016-11-08 | $3.49 | $3.51 | $3.46 | $3.48 | $2.77 | 17,808,580 |
| 2016-11-07 | $3.45 | $3.51 | $3.45 | $3.49 | $2.78 | 22,583,300 |
| 2016-11-04 | $3.43 | $3.46 | $3.43 | $3.45 | $2.75 | 15,705,420 |
| 2016-11-03 | $3.40 | $3.46 | $3.40 | $3.44 | $2.74 | 22,677,430 |
| 2016-11-02 | $3.41 | $3.44 | $3.40 | $3.42 | $2.72 | 16,204,550 |
| 2016-11-01 | $3.39 | $3.42 | $3.39 | $3.42 | $2.72 | 12,513,030 |
| 2016-10-31 | $3.38 | $3.40 | $3.38 | $3.40 | $2.71 | 0 |
| 2016-10-28 | $3.41 | $3.42 | $3.38 | $3.39 | $2.70 | 8,659,200 |
| 2016-10-27 | $3.41 | $3.42 | $3.39 | $3.41 | $2.71 | 6,505,630 |
| 2016-10-26 | $3.43 | $3.44 | $3.40 | $3.41 | $2.71 | 8,238,510 |
| 2016-10-25 | $3.42 | $3.44 | $3.41 | $3.44 | $2.74 | 11,676,410 |
| 2016-10-24 | $3.39 | $3.43 | $3.38 | $3.43 | $2.73 | 18,697,120 |
| 2016-10-21 | $3.40 | $3.41 | $3.36 | $3.40 | $2.71 | 12,835,180 |
| 2016-10-20 | $3.40 | $3.41 | $3.38 | $3.40 | $2.71 | 8,620,530 |
| 2016-10-19 | $3.43 | $3.44 | $3.39 | $3.41 | $2.71 | 12,496,930 |
| 2016-10-18 | $3.37 | $3.44 | $3.37 | $3.42 | $2.72 | 18,905,660 |
| 2016-10-17 | $3.36 | $3.41 | $3.36 | $3.38 | $2.69 | 22,449,850 |
| 2016-10-14 | $3.37 | $3.38 | $3.34 | $3.37 | $2.68 | 11,466,020 |
| 2016-10-13 | $3.36 | $3.39 | $3.35 | $3.37 | $2.68 | 16,550,250 |
| 2016-10-12 | $3.34 | $3.36 | $3.34 | $3.36 | $2.68 | 7,659,360 |
| 2016-10-11 | $3.35 | $3.37 | $3.34 | $3.36 | $2.68 | 8,261,900 |
| 2016-10-10 | $3.33 | $3.36 | $3.32 | $3.36 | $2.68 | 11,473,260 |
| 2016-10-07 | $3.33 | $3.33 | $3.33 | $3.33 | $2.65 | 0 |
| 2016-10-06 | $3.33 | $3.33 | $3.33 | $3.33 | $2.65 | 0 |
| 2016-10-05 | $3.33 | $3.33 | $3.33 | $3.33 | $2.65 | 0 |
| 2016-10-04 | $3.33 | $3.33 | $3.33 | $3.33 | $2.65 | 0 |
| 2016-10-03 | $3.33 | $3.33 | $3.33 | $3.33 | $2.65 | 0 |
| 2016-09-30 | $3.32 | $3.33 | $3.31 | $3.33 | $2.65 | 3,686,840 |
| 2016-09-29 | $3.31 | $3.34 | $3.30 | $3.33 | $2.65 | 7,871,710 |
| 2016-09-28 | $3.31 | $3.32 | $3.29 | $3.32 | $2.64 | 6,175,140 |
| 2016-09-27 | $3.30 | $3.32 | $3.28 | $3.31 | $2.64 | 9,857,870 |
| 2016-09-26 | $3.32 | $3.34 | $3.29 | $3.30 | $2.63 | 12,321,080 |
| 2016-09-23 | $3.34 | $3.36 | $3.33 | $3.33 | $2.65 | 14,278,750 |
| 2016-09-22 | $3.32 | $3.34 | $3.31 | $3.32 | $2.64 | 10,287,600 |
| 2016-09-21 | $3.31 | $3.33 | $3.30 | $3.32 | $2.64 | 6,577,650 |
| 2016-09-20 | $3.30 | $3.32 | $3.30 | $3.32 | $2.64 | 6,471,220 |
| 2016-09-19 | $3.30 | $3.32 | $3.29 | $3.31 | $2.64 | 7,109,370 |
| 2016-09-16 | $3.30 | $3.30 | $3.30 | $3.30 | $2.63 | 0 |
| 2016-09-15 | $3.30 | $3.30 | $3.30 | $3.30 | $2.63 | 0 |
| 2016-09-14 | $3.30 | $3.31 | $3.28 | $3.30 | $2.63 | 6,499,400 |
| 2016-09-13 | $3.31 | $3.32 | $3.30 | $3.32 | $2.64 | 4,989,490 |
| 2016-09-12 | $3.32 | $3.32 | $3.29 | $3.30 | $2.63 | 17,798,240 |
| 2016-09-09 | $3.36 | $3.37 | $3.35 | $3.35 | $2.67 | 7,781,710 |
| 2016-09-08 | $3.36 | $3.37 | $3.35 | $3.37 | $2.68 | 8,517,400 |
| 2016-09-07 | $3.36 | $3.39 | $3.36 | $3.36 | $2.68 | 14,793,830 |
| 2016-09-06 | $3.35 | $3.37 | $3.32 | $3.36 | $2.68 | 11,339,540 |
| 2016-09-05 | $3.35 | $3.37 | $3.34 | $3.35 | $2.67 | 7,547,140 |
| 2016-09-02 | $3.33 | $3.36 | $3.33 | $3.35 | $2.67 | 7,377,060 |
| 2016-09-01 | $3.37 | $3.38 | $3.33 | $3.34 | $2.66 | 11,000,280 |
| 2016-08-31 | $3.35 | $3.39 | $3.34 | $3.38 | $2.69 | 15,077,870 |
| 2016-08-30 | $3.35 | $3.37 | $3.34 | $3.36 | $2.68 | 7,796,870 |
| 2016-08-29 | $3.32 | $3.35 | $3.32 | $3.35 | $2.67 | 8,362,230 |
| 2016-08-26 | $3.33 | $3.36 | $3.32 | $3.33 | $2.65 | 9,054,810 |
| 2016-08-25 | $3.35 | $3.36 | $3.30 | $3.33 | $2.65 | 14,555,300 |
| 2016-08-24 | $3.38 | $3.39 | $3.35 | $3.36 | $2.68 | 11,609,440 |
| 2016-08-23 | $3.37 | $3.39 | $3.36 | $3.38 | $2.69 | 20,608,540 |
| 2016-08-22 | $3.40 | $3.41 | $3.37 | $3.37 | $2.68 | 15,582,190 |
| 2016-08-19 | $3.39 | $3.42 | $3.38 | $3.41 | $2.71 | 21,271,440 |
| 2016-08-18 | $3.39 | $3.41 | $3.38 | $3.39 | $2.70 | 17,397,910 |
| 2016-08-17 | $3.40 | $3.40 | $3.38 | $3.39 | $2.70 | 12,591,190 |
| 2016-08-16 | $3.42 | $3.44 | $3.39 | $3.40 | $2.71 | 21,916,000 |
| 2016-08-15 | $3.35 | $3.43 | $3.34 | $3.42 | $2.72 | 39,150,170 |
| 2016-08-12 | $3.29 | $3.35 | $3.28 | $3.35 | $2.67 | 18,219,780 |
| 2016-08-11 | $3.32 | $3.33 | $3.29 | $3.30 | $2.63 | 10,219,280 |
| 2016-08-10 | $3.31 | $3.35 | $3.31 | $3.32 | $2.64 | 13,930,420 |
| 2016-08-09 | $3.29 | $3.33 | $3.29 | $3.32 | $2.64 | 14,442,830 |
| 2016-08-08 | $3.28 | $3.31 | $3.26 | $3.30 | $2.63 | 12,802,660 |
| 2016-08-05 | $3.30 | $3.31 | $3.27 | $3.28 | $2.61 | 12,500,300 |
| 2016-08-04 | $3.26 | $3.31 | $3.25 | $3.30 | $2.63 | 17,218,250 |
| 2016-08-03 | $3.25 | $3.28 | $3.24 | $3.27 | $2.60 | 11,104,060 |
| 2016-08-02 | $3.25 | $3.26 | $3.23 | $3.26 | $2.60 | 9,428,810 |
| 2016-08-01 | $3.30 | $3.31 | $3.21 | $3.26 | $2.60 | 22,553,140 |
| 2016-07-29 | $3.34 | $3.39 | $3.31 | $3.31 | $2.64 | 33,601,840 |
| 2016-07-28 | $3.24 | $3.33 | $3.24 | $3.32 | $2.64 | 20,907,930 |
| 2016-07-27 | $3.31 | $3.35 | $3.22 | $3.25 | $2.59 | 18,600,960 |
| 2016-07-26 | $3.29 | $3.32 | $3.29 | $3.32 | $2.64 | 6,333,110 |
| 2016-07-25 | $3.27 | $3.31 | $3.27 | $3.29 | $2.62 | 5,289,950 |
| 2016-07-22 | $3.32 | $3.33 | $3.27 | $3.28 | $2.61 | 8,103,210 |
| 2016-07-21 | $3.29 | $3.35 | $3.29 | $3.33 | $2.65 | 12,246,570 |
| 2016-07-20 | $3.31 | $3.32 | $3.28 | $3.30 | $2.63 | 6,894,790 |
| 2016-07-19 | $3.30 | $3.33 | $3.28 | $3.31 | $2.64 | 10,226,380 |
| 2016-07-18 | $3.33 | $3.34 | $3.29 | $3.31 | $2.64 | 12,483,770 |
| 2016-07-15 | $3.39 | $3.39 | $3.32 | $3.34 | $2.66 | 11,638,480 |
| 2016-07-14 | $3.33 | $3.38 | $3.32 | $3.37 | $2.68 | 13,963,990 |
| 2016-07-13 | $3.32 | $3.36 | $3.32 | $3.34 | $2.66 | 23,261,800 |
| 2016-07-12 | $3.25 | $3.32 | $3.25 | $3.32 | $2.64 | 21,680,420 |
| 2016-07-11 | $3.25 | $3.29 | $3.24 | $3.26 | $2.60 | 12,739,320 |
| 2016-07-08 | $3.27 | $3.28 | $3.24 | $3.26 | $2.60 | 10,545,520 |
| 2016-07-07 | $3.24 | $3.28 | $3.23 | $3.28 | $2.61 | 17,269,280 |
| 2016-07-06 | $3.23 | $3.25 | $3.22 | $3.24 | $2.58 | 11,042,110 |
| 2016-07-05 | $3.21 | $3.25 | $3.20 | $3.25 | $2.59 | 15,284,290 |
| 2016-07-04 | $3.17 | $3.23 | $3.16 | $3.22 | $2.56 | 18,565,870 |
| 2016-07-01 | $3.17 | $3.19 | $3.17 | $3.18 | $2.53 | 8,043,010 |
| 2016-06-30 | $3.18 | $3.19 | $3.16 | $3.17 | $2.52 | 8,271,550 |
| 2016-06-29 | $3.19 | $3.20 | $3.17 | $3.19 | $2.54 | 11,136,430 |
| 2016-06-28 | $3.15 | $3.18 | $3.14 | $3.18 | $2.53 | 8,382,790 |
| 2016-06-27 | $3.13 | $3.17 | $3.12 | $3.16 | $2.52 | 8,626,600 |
| 2016-06-24 | $3.17 | $3.18 | $3.12 | $3.14 | $2.50 | 9,746,520 |
| 2016-06-23 | $3.19 | $3.19 | $3.15 | $3.17 | $2.52 | 5,915,790 |
| 2016-06-22 | $3.17 | $3.19 | $3.15 | $3.19 | $2.54 | 7,190,040 |
| 2016-06-21 | $3.17 | $3.20 | $3.15 | $3.16 | $2.52 | 10,003,500 |
| 2016-06-20 | $3.16 | $3.18 | $3.14 | $3.17 | $2.52 | 5,798,450 |
| 2016-06-17 | $3.14 | $3.19 | $3.14 | $3.16 | $2.52 | 7,576,810 |
| 2016-06-16 | $3.16 | $3.17 | $3.13 | $3.14 | $2.50 | 7,792,680 |
| 2016-06-15 | $3.11 | $3.19 | $3.10 | $3.17 | $2.52 | 8,692,740 |
| 2016-06-14 | $3.12 | $3.14 | $3.11 | $3.13 | $2.49 | 6,716,670 |
| 2016-06-13 | $3.18 | $3.18 | $3.11 | $3.12 | $2.48 | 12,000,260 |
| 2016-06-10 | $3.20 | $3.20 | $3.20 | $3.20 | $2.55 | 0 |
| 2016-06-09 | $3.20 | $3.20 | $3.20 | $3.20 | $2.55 | 0 |
| 2016-06-08 | $3.23 | $3.24 | $3.19 | $3.20 | $2.55 | 9,119,640 |
| 2016-06-07 | $3.34 | $3.35 | $3.29 | $3.34 | $2.58 | 14,147,120 |
| 2016-06-06 | $3.30 | $3.44 | $3.28 | $3.35 | $2.59 | 26,416,120 |
| 2016-06-03 | $3.26 | $3.29 | $3.25 | $3.29 | $2.54 | 8,957,100 |
| 2016-06-02 | $3.25 | $3.27 | $3.24 | $3.27 | $2.52 | 8,000,680 |
| 2016-06-01 | $3.26 | $3.26 | $3.26 | $3.26 | $2.52 | 0 |
| 2016-05-31 | $3.16 | $3.27 | $3.15 | $3.26 | $2.52 | 18,344,340 |
| 2016-05-30 | $3.15 | $3.19 | $3.14 | $3.16 | $2.44 | 7,137,760 |
| 2016-05-27 | $3.16 | $3.18 | $3.14 | $3.16 | $2.44 | 6,764,290 |
| 2016-05-26 | $3.16 | $3.18 | $3.13 | $3.17 | $2.45 | 6,606,090 |
| 2016-05-25 | $3.18 | $3.19 | $3.16 | $3.17 | $2.45 | 3,815,390 |
| 2016-05-24 | $3.20 | $3.21 | $3.16 | $3.17 | $2.45 | 4,423,880 |
| 2016-05-23 | $3.19 | $3.21 | $3.17 | $3.20 | $2.47 | 5,351,270 |
| 2016-05-20 | $3.17 | $3.20 | $3.15 | $3.19 | $2.46 | 6,249,240 |
| 2016-05-19 | $3.16 | $3.19 | $3.15 | $3.18 | $2.46 | 5,658,940 |
| 2016-05-18 | $3.21 | $3.21 | $3.12 | $3.16 | $2.44 | 11,067,550 |
| 2016-05-17 | $3.23 | $3.24 | $3.20 | $3.22 | $2.49 | 5,714,940 |
| 2016-05-16 | $3.21 | $3.24 | $3.19 | $3.24 | $2.50 | 7,949,440 |
| 2016-05-13 | $3.22 | $3.25 | $3.21 | $3.23 | $2.49 | 8,464,350 |
| 2016-05-12 | $3.23 | $3.24 | $3.18 | $3.24 | $2.50 | 10,595,240 |
| 2016-05-11 | $3.25 | $3.28 | $3.23 | $3.25 | $2.51 | 9,001,330 |
| 2016-05-10 | $3.25 | $3.27 | $3.23 | $3.25 | $2.51 | 6,910,550 |
| 2016-05-09 | $3.35 | $3.35 | $3.23 | $3.23 | $2.49 | 11,713,630 |
| 2016-05-06 | $3.41 | $3.43 | $3.33 | $3.34 | $2.58 | 13,869,610 |
| 2016-05-05 | $3.41 | $3.42 | $3.39 | $3.42 | $2.64 | 8,451,340 |
| 2016-05-04 | $3.41 | $3.43 | $3.39 | $3.42 | $2.64 | 9,690,830 |
| 2016-05-03 | $3.37 | $3.42 | $3.35 | $3.42 | $2.64 | 11,823,040 |
| 2016-05-02 | $3.35 | $3.35 | $3.35 | $3.35 | $2.59 | 0 |
| 2016-04-29 | $3.34 | $3.37 | $3.33 | $3.35 | $2.59 | 4,068,050 |
| 2016-04-28 | $3.37 | $3.38 | $3.32 | $3.35 | $2.59 | 8,778,680 |
| 2016-04-27 | $3.39 | $3.40 | $3.36 | $3.37 | $2.60 | 6,881,380 |
| 2016-04-26 | $3.37 | $3.39 | $3.34 | $3.38 | $2.61 | 6,005,100 |
| 2016-04-25 | $3.40 | $3.40 | $3.31 | $3.36 | $2.59 | 11,611,000 |
| 2016-04-22 | $3.38 | $3.41 | $3.36 | $3.41 | $2.63 | 7,526,090 |
| 2016-04-21 | $3.40 | $3.44 | $3.37 | $3.40 | $2.62 | 9,420,690 |
| 2016-04-20 | $3.54 | $3.54 | $3.36 | $3.39 | $2.62 | 18,991,950 |
| 2016-04-19 | $3.54 | $3.55 | $3.50 | $3.53 | $2.73 | 9,229,940 |
| 2016-04-18 | $3.55 | $3.56 | $3.51 | $3.52 | $2.72 | 10,149,780 |
| 2016-04-15 | $3.57 | $3.59 | $3.55 | $3.57 | $2.76 | 13,004,090 |
| 2016-04-14 | $3.58 | $3.59 | $3.55 | $3.59 | $2.77 | 12,965,630 |
| 2016-04-13 | $3.54 | $3.61 | $3.53 | $3.58 | $2.76 | 26,621,220 |
| 2016-04-12 | $3.52 | $3.57 | $3.48 | $3.54 | $2.73 | 17,228,070 |
| 2016-04-11 | $3.49 | $3.53 | $3.48 | $3.52 | $2.72 | 15,878,680 |
| 2016-04-08 | $3.49 | $3.49 | $3.42 | $3.45 | $2.66 | 12,162,140 |
| 2016-04-07 | $3.57 | $3.57 | $3.48 | $3.49 | $2.69 | 25,992,610 |
| 2016-04-06 | $3.51 | $3.66 | $3.48 | $3.58 | $2.76 | 41,244,160 |
| 2016-04-05 | $3.47 | $3.54 | $3.44 | $3.53 | $2.73 | 23,830,050 |
| 2016-04-04 | $3.48 | $3.48 | $3.48 | $3.48 | $2.69 | 0 |
| 2016-04-01 | $3.44 | $3.51 | $3.41 | $3.48 | $2.69 | 18,995,640 |
| 2016-03-31 | $3.45 | $3.49 | $3.43 | $3.47 | $2.68 | 21,577,080 |
| 2016-03-30 | $3.38 | $3.45 | $3.38 | $3.44 | $2.66 | 14,139,170 |
| 2016-03-29 | $3.41 | $3.42 | $3.34 | $3.37 | $2.60 | 12,614,770 |
| 2016-03-28 | $3.44 | $3.47 | $3.40 | $3.42 | $2.64 | 12,268,100 |
| 2016-03-25 | $3.41 | $3.44 | $3.39 | $3.43 | $2.65 | 10,433,290 |
| 2016-03-24 | $3.43 | $3.44 | $3.40 | $3.41 | $2.63 | 13,257,470 |
| 2016-03-23 | $3.44 | $3.46 | $3.43 | $3.44 | $2.66 | 11,227,040 |
| 2016-03-22 | $3.46 | $3.48 | $3.43 | $3.45 | $2.66 | 16,859,590 |
| 2016-03-21 | $3.48 | $3.50 | $3.44 | $3.48 | $2.69 | 26,845,570 |
| 2016-03-18 | $3.39 | $3.45 | $3.37 | $3.44 | $2.66 | 27,759,410 |
| 2016-03-17 | $3.34 | $3.40 | $3.33 | $3.38 | $2.61 | 17,516,610 |
| 2016-03-16 | $3.35 | $3.37 | $3.32 | $3.33 | $2.57 | 10,337,480 |
| 2016-03-15 | $3.37 | $3.37 | $3.32 | $3.35 | $2.59 | 11,764,890 |
| 2016-03-14 | $3.33 | $3.41 | $3.30 | $3.37 | $2.60 | 18,280,290 |
| 2016-03-11 | $3.29 | $3.31 | $3.26 | $3.30 | $2.55 | 8,106,090 |
| 2016-03-10 | $3.34 | $3.36 | $3.30 | $3.30 | $2.55 | 8,182,590 |
| 2016-03-09 | $3.34 | $3.37 | $3.32 | $3.35 | $2.59 | 10,380,920 |
| 2016-03-08 | $3.41 | $3.41 | $3.32 | $3.40 | $2.62 | 18,818,810 |
| 2016-03-07 | $3.43 | $3.45 | $3.39 | $3.42 | $2.64 | 19,398,010 |
| 2016-03-04 | $3.37 | $3.40 | $3.30 | $3.35 | $2.59 | 18,558,660 |
| 2016-03-03 | $3.39 | $3.44 | $3.37 | $3.39 | $2.62 | 25,045,080 |
| 2016-03-02 | $3.21 | $3.47 | $3.20 | $3.45 | $2.66 | 27,113,030 |
| 2016-03-01 | $3.17 | $3.25 | $3.14 | $3.22 | $2.49 | 12,568,140 |
| 2016-02-29 | $3.24 | $3.24 | $3.11 | $3.15 | $2.43 | 15,242,620 |
| 2016-02-26 | $3.23 | $3.27 | $3.17 | $3.25 | $2.51 | 16,143,990 |
| 2016-02-25 | $3.44 | $3.44 | $3.18 | $3.20 | $2.47 | 24,124,590 |
| 2016-02-24 | $3.38 | $3.44 | $3.35 | $3.44 | $2.66 | 17,122,250 |
| 2016-02-23 | $3.43 | $3.44 | $3.34 | $3.39 | $2.62 | 13,136,900 |
| 2016-02-22 | $3.39 | $3.45 | $3.38 | $3.44 | $2.66 | 15,740,560 |
| 2016-02-19 | $3.36 | $3.37 | $3.33 | $3.36 | $2.59 | 8,511,760 |
| 2016-02-18 | $3.39 | $3.43 | $3.35 | $3.36 | $2.59 | 14,799,610 |
| 2016-02-17 | $3.34 | $3.38 | $3.32 | $3.37 | $2.60 | 14,593,680 |
| 2016-02-16 | $3.26 | $3.36 | $3.25 | $3.35 | $2.59 | 16,304,750 |
| 2016-02-15 | $3.17 | $3.27 | $3.14 | $3.24 | $2.50 | 9,528,550 |
| 2016-02-12 | $3.27 | $3.27 | $3.27 | $3.27 | $2.52 | 0 |
| 2016-02-11 | $3.27 | $3.27 | $3.27 | $3.27 | $2.52 | 0 |
| 2016-02-10 | $3.27 | $3.27 | $3.27 | $3.27 | $2.52 | 0 |
| 2016-02-09 | $3.27 | $3.27 | $3.27 | $3.27 | $2.52 | 0 |
| 2016-02-08 | $3.27 | $3.27 | $3.27 | $3.27 | $2.52 | 0 |
| 2016-02-05 | $3.28 | $3.30 | $3.26 | $3.27 | $2.52 | 10,146,270 |
| 2016-02-04 | $3.25 | $3.30 | $3.25 | $3.29 | $2.54 | 13,950,420 |
| 2016-02-03 | $3.23 | $3.26 | $3.18 | $3.25 | $2.51 | 9,362,560 |
| 2016-02-02 | $3.18 | $3.27 | $3.18 | $3.25 | $2.51 | 11,218,760 |
| 2016-02-01 | $3.22 | $3.25 | $3.15 | $3.18 | $2.46 | 9,459,240 |
| 2016-01-29 | $3.14 | $3.25 | $3.13 | $3.22 | $2.49 | 13,920,720 |
| 2016-01-28 | $3.23 | $3.29 | $3.13 | $3.14 | $2.42 | 12,174,980 |
| 2016-01-27 | $3.37 | $3.37 | $3.10 | $3.26 | $2.52 | 18,377,950 |
| 2016-01-26 | $3.55 | $3.55 | $3.29 | $3.33 | $2.57 | 17,970,400 |
| 2016-01-25 | $3.57 | $3.60 | $3.54 | $3.58 | $2.76 | 10,353,650 |
| 2016-01-22 | $3.54 | $3.57 | $3.47 | $3.55 | $2.74 | 11,707,290 |
| 2016-01-21 | $3.57 | $3.64 | $3.51 | $3.52 | $2.72 | 14,484,520 |
| 2016-01-20 | $3.63 | $3.69 | $3.58 | $3.62 | $2.79 | 17,024,240 |
| 2016-01-19 | $3.56 | $3.66 | $3.54 | $3.66 | $2.83 | 18,256,310 |
| 2016-01-18 | $3.50 | $3.59 | $3.47 | $3.54 | $2.73 | 15,522,510 |
| 2016-01-15 | $3.72 | $3.72 | $3.51 | $3.56 | $2.75 | 22,448,500 |
| 2016-01-14 | $3.60 | $3.75 | $3.57 | $3.73 | $2.88 | 25,296,310 |
| 2016-01-13 | $3.79 | $3.82 | $3.69 | $3.70 | $2.86 | 17,558,040 |
| 2016-01-12 | $3.78 | $3.83 | $3.73 | $3.77 | $2.91 | 18,244,550 |
| 2016-01-11 | $3.85 | $3.95 | $3.75 | $3.78 | $2.92 | 29,384,170 |
| 2016-01-08 | $3.90 | $3.98 | $3.75 | $3.92 | $3.03 | 34,245,600 |
| 2016-01-07 | $4.03 | $4.03 | $3.73 | $3.75 | $2.90 | 8,571,340 |
| 2016-01-06 | $3.93 | $4.09 | $3.92 | $4.09 | $3.16 | 34,150,470 |
| 2016-01-05 | $3.80 | $3.98 | $3.72 | $3.95 | $3.05 | 41,881,840 |
| 2016-01-04 | $4.26 | $4.27 | $3.86 | $3.87 | $2.99 | 31,691,660 |
| 2016-01-01 | $4.26 | $4.26 | $4.26 | $4.26 | $3.29 | 0 |
| 2015-12-31 | $4.25 | $4.35 | $4.25 | $4.26 | $3.29 | 32,774,670 |
| 2015-12-30 | $4.26 | $4.31 | $4.23 | $4.27 | $3.30 | 28,781,600 |
| 2015-12-29 | $4.19 | $4.26 | $4.16 | $4.26 | $3.29 | 32,173,040 |
| 2015-12-28 | $4.28 | $4.43 | $4.21 | $4.23 | $3.27 | 74,308,850 |
| 2015-12-25 | $4.13 | $4.29 | $4.12 | $4.27 | $3.30 | 47,310,450 |
| 2015-12-24 | $4.18 | $4.19 | $4.09 | $4.14 | $3.20 | 26,780,160 |
| 2015-12-23 | $4.15 | $4.36 | $4.14 | $4.22 | $3.26 | 57,289,190 |
| 2015-12-22 | $4.15 | $4.18 | $4.12 | $4.15 | $3.20 | 21,453,750 |
| 2015-12-21 | $4.05 | $4.23 | $4.04 | $4.18 | $3.23 | 46,775,760 |
| 2015-12-18 | $4.06 | $4.09 | $4.04 | $4.07 | $3.14 | 18,723,290 |
| 2015-12-17 | $4.01 | $4.07 | $4.00 | $4.07 | $3.14 | 23,921,020 |
| 2015-12-16 | $3.99 | $4.03 | $3.98 | $3.99 | $3.08 | 15,291,440 |
| 2015-12-15 | $3.99 | $4.01 | $3.97 | $3.98 | $3.07 | 13,866,650 |
| 2015-12-14 | $3.90 | $4.00 | $3.89 | $3.99 | $3.08 | 15,509,880 |
| 2015-12-11 | $3.98 | $3.98 | $3.92 | $3.93 | $3.03 | 12,803,300 |
| 2015-12-10 | $3.98 | $4.02 | $3.95 | $3.98 | $3.07 | 12,217,570 |
| 2015-12-09 | $3.97 | $4.02 | $3.96 | $3.98 | $3.07 | 13,180,990 |
| 2015-12-08 | $4.10 | $4.10 | $3.97 | $3.99 | $3.08 | 22,142,060 |
| 2015-12-07 | $4.08 | $4.12 | $4.05 | $4.11 | $3.17 | 15,782,720 |
| 2015-12-04 | $4.10 | $4.13 | $4.05 | $4.08 | $3.15 | 22,033,980 |
| 2015-12-03 | $4.10 | $4.13 | $4.08 | $4.12 | $3.18 | 20,643,570 |
| 2015-12-02 | $4.06 | $4.12 | $4.00 | $4.11 | $3.17 | 24,665,060 |
| 2015-12-01 | $3.97 | $4.14 | $3.93 | $4.07 | $3.14 | 23,357,530 |
| 2015-11-30 | $3.95 | $4.02 | $3.86 | $3.97 | $3.06 | 30,366,250 |
| 2015-11-27 | $4.24 | $4.25 | $3.93 | $3.98 | $3.07 | 39,320,430 |
| 2015-11-26 | $4.28 | $4.30 | $4.24 | $4.24 | $3.27 | 24,120,350 |
| 2015-11-25 | $4.26 | $4.28 | $4.23 | $4.28 | $3.30 | 20,487,400 |
| 2015-11-24 | $4.26 | $4.27 | $4.20 | $4.26 | $3.29 | 22,616,460 |
| 2015-11-23 | $4.28 | $4.34 | $4.25 | $4.28 | $3.30 | 34,945,030 |
| 2015-11-20 | $4.27 | $4.30 | $4.24 | $4.29 | $3.31 | 27,843,770 |
| 2015-11-19 | $4.22 | $4.27 | $4.21 | $4.27 | $3.30 | 18,332,460 |
| 2015-11-18 | $4.26 | $4.28 | $4.21 | $4.21 | $3.25 | 19,776,050 |
| 2015-11-17 | $4.29 | $4.35 | $4.25 | $4.26 | $3.29 | 38,163,550 |
| 2015-11-16 | $4.17 | $4.30 | $4.14 | $4.28 | $3.30 | 30,739,520 |
| 2015-11-13 | $4.35 | $4.35 | $4.23 | $4.24 | $3.27 | 40,524,850 |
| 2015-11-12 | $4.36 | $4.43 | $4.35 | $4.37 | $3.37 | 54,203,670 |
| 2015-11-11 | $4.33 | $4.38 | $4.33 | $4.36 | $3.37 | 38,239,940 |
| 2015-11-10 | $4.42 | $4.42 | $4.32 | $4.37 | $3.37 | 61,546,340 |
| 2015-11-09 | $4.39 | $4.46 | $4.34 | $4.42 | $3.41 | 100,471,300 |
| 2015-11-06 | $4.34 | $4.63 | $4.26 | $4.53 | $3.50 | 170,275,530 |
| 2015-11-05 | $4.72 | $4.72 | $4.37 | $4.40 | $3.40 | 209,231,330 |
| 2015-11-04 | $4.20 | $4.29 | $4.20 | $4.29 | $3.31 | 61,630,450 |
| 2015-11-03 | $3.89 | $3.92 | $3.86 | $3.90 | $3.01 | 16,437,680 |
| 2015-11-02 | $3.89 | $3.96 | $3.86 | $3.89 | $3.00 | 20,194,030 |
| 2015-10-30 | $3.96 | $3.97 | $3.90 | $3.94 | $3.04 | 19,296,250 |
| 2015-10-29 | $3.94 | $3.99 | $3.92 | $3.96 | $3.06 | 18,912,570 |
| 2015-10-28 | $3.97 | $4.02 | $3.91 | $3.93 | $3.03 | 28,061,280 |
| 2015-10-27 | $4.00 | $4.01 | $3.86 | $4.00 | $3.09 | 30,306,600 |
| 2015-10-26 | $4.05 | $4.07 | $3.99 | $4.03 | $3.11 | 34,016,830 |
| 2015-10-23 | $3.95 | $4.02 | $3.93 | $4.00 | $3.09 | 38,100,570 |
| 2015-10-22 | $3.87 | $3.95 | $3.83 | $3.94 | $3.04 | 31,499,190 |
| 2015-10-21 | $4.06 | $4.08 | $3.81 | $3.87 | $2.99 | 55,911,280 |
| 2015-10-20 | $4.02 | $4.06 | $3.97 | $4.06 | $3.13 | 36,334,900 |
| 2015-10-19 | $4.09 | $4.10 | $3.99 | $4.03 | $3.11 | 41,838,070 |
| 2015-10-16 | $4.06 | $4.11 | $4.03 | $4.08 | $3.15 | 53,426,650 |
| 2015-10-15 | $3.94 | $4.04 | $3.91 | $4.04 | $3.12 | 40,626,600 |
| 2015-10-14 | $4.01 | $4.03 | $3.95 | $3.95 | $3.05 | 33,772,980 |
| 2015-10-13 | $4.02 | $4.07 | $3.95 | $4.05 | $3.13 | 56,949,320 |
| 2015-10-12 | $3.89 | $4.07 | $3.88 | $4.04 | $3.12 | 48,091,610 |
| 2015-10-09 | $3.86 | $3.90 | $3.82 | $3.89 | $3.00 | 23,932,700 |
| 2015-10-08 | $3.85 | $3.89 | $3.82 | $3.86 | $2.98 | 25,027,340 |
| 2015-10-07 | $3.75 | $3.75 | $3.75 | $3.75 | $2.90 | 0 |
| 2015-10-06 | $3.75 | $3.75 | $3.75 | $3.75 | $2.90 | 0 |
| 2015-10-05 | $3.75 | $3.75 | $3.75 | $3.75 | $2.90 | 0 |
| 2015-10-02 | $3.75 | $3.75 | $3.75 | $3.75 | $2.90 | 0 |
| 2015-10-01 | $3.75 | $3.75 | $3.75 | $3.75 | $2.90 | 0 |
| 2015-09-30 | $3.76 | $3.80 | $3.74 | $3.75 | $2.90 | 10,552,410 |
| 2015-09-29 | $3.72 | $3.84 | $3.70 | $3.75 | $2.90 | 20,023,000 |
| 2015-09-28 | $3.75 | $3.77 | $3.68 | $3.77 | $2.91 | 11,052,990 |
| 2015-09-25 | $3.81 | $3.84 | $3.71 | $3.75 | $2.90 | 17,969,710 |
| 2015-09-24 | $3.81 | $3.89 | $3.81 | $3.84 | $2.96 | 18,996,120 |
| 2015-09-23 | $3.85 | $3.85 | $3.77 | $3.81 | $2.94 | 21,880,420 |
| 2015-09-22 | $3.93 | $3.93 | $3.87 | $3.90 | $3.01 | 27,616,060 |
| 2015-09-21 | $3.76 | $3.90 | $3.76 | $3.89 | $3.00 | 22,785,040 |
| 2015-09-18 | $3.79 | $3.85 | $3.74 | $3.81 | $2.94 | 20,225,640 |
| 2015-09-17 | $3.88 | $3.96 | $3.77 | $3.78 | $2.92 | 38,242,300 |
| 2015-09-16 | $3.66 | $3.98 | $3.64 | $3.92 | $3.03 | 38,786,350 |
| 2015-09-15 | $3.73 | $3.79 | $3.60 | $3.63 | $2.80 | 27,366,820 |
| 2015-09-14 | $4.05 | $4.08 | $3.67 | $3.77 | $2.91 | 38,674,800 |
| 2015-09-11 | $4.01 | $4.09 | $3.98 | $4.04 | $3.12 | 26,575,310 |
| 2015-09-10 | $4.08 | $4.21 | $4.03 | $4.05 | $3.13 | 48,066,330 |
| 2015-09-09 | $4.00 | $4.19 | $3.96 | $4.17 | $3.22 | 62,464,550 |
| 2015-09-08 | $3.85 | $3.99 | $3.78 | $3.98 | $3.07 | 30,011,640 |
| 2015-09-07 | $3.88 | $3.99 | $3.80 | $3.85 | $2.97 | 32,614,830 |
Fujian Expressway Development Company Ltd (600033) News Headlines
Recent Fujian Expressway Development Company Ltd (600033) News
Similar Companies to Fujian Expressway Development Company Ltd (600033) 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 | -- | -- | -- |