Hubei Chutian Expressway Company Ltd (600035) Exchange: SHG
Data as of July 10, 2025
$4.24 ($-0.03) -0.70%
Hubei Chutian Expressway Company Ltd - Daily Information
Click for more stock information on Hubei Chutian Expressway Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.28 |
| Previous Close | $4.24 |
| High | $4.29 |
| Low | $4.23 |
| Adjusted Open | $4.28 |
| Previous Adjusted Close | $4.24 |
| Adjusted High | $4.29 |
| Adjusted Low | $4.23 |
About Hubei Chutian Expressway Company Ltd (600035)
HUBEI CHUTIAN EXPRESSWAY CO., LTD. is primarily engaged in the investment, construction and management of roads, bridges and other transportation infrastructures. The Company operates and manages one expressway connecting Wuhan and Yichang, as well as one expressway from Dawu to Suizhou. It operates its businesses primarily in Hubei province, China. Through its wholly owned subsidiary, the Company also engaged in the industrial investment business.
Invest in Hubei Chutian Expressway Company Ltd (600035)
Historical Stock Data for Hubei Chutian Expressway Company Ltd (600035)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $4.28 | $4.29 | $4.23 | $4.24 | $4.24 | 18,291,380 |
| 2025-06-27 | $4.33 | $4.37 | $4.26 | $4.27 | $4.27 | 27,945,380 |
| 2025-06-26 | $4.50 | $4.50 | $4.45 | $4.47 | $4.47 | 16,896,270 |
| 2025-06-25 | $4.50 | $4.51 | $4.46 | $4.50 | $4.50 | 13,458,190 |
| 2025-06-24 | $4.50 | $4.52 | $4.49 | $4.50 | $4.50 | 13,413,530 |
| 2025-06-23 | $4.49 | $4.50 | $4.45 | $4.48 | $4.48 | 8,409,400 |
| 2025-06-20 | $4.45 | $4.52 | $4.43 | $4.49 | $4.49 | 15,494,850 |
| 2025-06-19 | $4.48 | $4.49 | $4.41 | $4.45 | $4.45 | 12,239,220 |
| 2025-06-18 | $4.50 | $4.50 | $4.45 | $4.47 | $4.47 | 7,852,950 |
| 2025-06-17 | $4.48 | $4.51 | $4.46 | $4.49 | $4.49 | 11,546,800 |
| 2025-06-13 | $4.51 | $4.55 | $4.48 | $4.49 | $4.49 | 16,014,600 |
| 2025-06-12 | $4.53 | $4.54 | $4.49 | $4.51 | $4.51 | 9,958,900 |
| 2025-06-11 | $4.50 | $4.54 | $4.49 | $4.52 | $4.52 | 11,844,760 |
| 2025-06-10 | $4.51 | $4.54 | $4.48 | $4.50 | $4.50 | 13,842,260 |
| 2025-06-09 | $4.55 | $4.56 | $4.49 | $4.51 | $4.51 | 18,255,260 |
| 2025-06-06 | $4.52 | $4.56 | $4.52 | $4.55 | $4.55 | 9,160,960 |
| 2025-06-05 | $4.57 | $4.59 | $4.52 | $4.52 | $4.52 | 12,066,320 |
| 2025-06-04 | $4.57 | $4.59 | $4.55 | $4.58 | $4.58 | 11,637,500 |
| 2025-06-03 | $4.54 | $4.57 | $4.50 | $4.57 | $4.57 | 15,483,800 |
| 2025-05-30 | $4.52 | $4.57 | $4.52 | $4.55 | $4.55 | 15,872,700 |
| 2025-05-29 | $4.52 | $4.54 | $4.50 | $4.53 | $4.53 | 13,574,770 |
| 2025-05-28 | $4.49 | $4.53 | $4.46 | $4.52 | $4.52 | 14,247,280 |
| 2025-05-27 | $4.48 | $4.51 | $4.45 | $4.48 | $4.48 | 10,542,480 |
| 2025-05-26 | $4.47 | $4.53 | $4.45 | $4.47 | $4.47 | 14,710,600 |
| 2025-05-23 | $4.53 | $4.57 | $4.47 | $4.48 | $4.48 | 14,533,530 |
| 2025-05-22 | $4.56 | $4.57 | $4.51 | $4.55 | $4.55 | 13,240,580 |
| 2025-05-21 | $4.49 | $4.57 | $4.49 | $4.56 | $4.56 | 15,004,810 |
| 2025-05-20 | $4.51 | $4.52 | $4.47 | $4.50 | $4.50 | 10,339,080 |
| 2025-05-19 | $4.45 | $4.52 | $4.44 | $4.51 | $4.51 | 18,312,380 |
| 2025-05-16 | $4.46 | $4.48 | $4.42 | $4.44 | $4.44 | 13,473,450 |
| 2025-05-15 | $4.49 | $4.53 | $4.45 | $4.46 | $4.46 | 10,824,760 |
| 2025-05-14 | $4.48 | $4.49 | $4.43 | $4.48 | $4.48 | 12,075,830 |
| 2025-05-13 | $4.48 | $4.49 | $4.45 | $4.48 | $4.48 | 10,935,180 |
| 2025-05-12 | $4.52 | $4.53 | $4.44 | $4.46 | $4.46 | 13,190,190 |
| 2025-05-09 | $4.47 | $4.54 | $4.46 | $4.51 | $4.51 | 17,642,280 |
| 2025-05-08 | $4.46 | $4.49 | $4.43 | $4.47 | $4.47 | 13,185,860 |
| 2025-05-07 | $4.43 | $4.48 | $4.42 | $4.46 | $4.46 | 14,829,380 |
| 2025-05-06 | $4.43 | $4.47 | $4.38 | $4.42 | $4.42 | 20,546,400 |
| 2025-04-30 | $4.36 | $4.46 | $4.36 | $4.43 | $4.43 | 28,113,720 |
| 2025-04-29 | $4.37 | $4.42 | $4.32 | $4.33 | $4.33 | 17,712,220 |
| 2025-04-28 | $4.35 | $4.39 | $4.32 | $4.37 | $4.37 | 15,729,190 |
| 2025-04-25 | $4.31 | $4.36 | $4.31 | $4.34 | $4.34 | 13,754,850 |
| 2025-04-24 | $4.31 | $4.35 | $4.29 | $4.31 | $4.31 | 13,878,740 |
| 2025-04-23 | $4.33 | $4.34 | $4.30 | $4.31 | $4.31 | 11,700,920 |
| 2025-04-22 | $4.28 | $4.33 | $4.27 | $4.32 | $4.32 | 11,855,330 |
| 2025-04-21 | $4.30 | $4.31 | $4.27 | $4.28 | $4.28 | 10,592,300 |
| 2025-04-18 | $4.27 | $4.31 | $4.26 | $4.30 | $4.30 | 7,418,670 |
| 2025-04-17 | $4.28 | $4.29 | $4.25 | $4.27 | $4.27 | 8,794,500 |
| 2025-04-16 | $4.27 | $4.33 | $4.25 | $4.27 | $4.27 | 16,602,120 |
| 2025-04-15 | $4.30 | $4.31 | $4.26 | $4.28 | $4.28 | 7,972,650 |
| 2025-04-14 | $4.29 | $4.32 | $4.27 | $4.31 | $4.31 | 11,325,400 |
| 2025-04-11 | $4.27 | $4.34 | $4.26 | $4.28 | $4.28 | 13,413,800 |
| 2025-04-10 | $4.30 | $4.37 | $4.28 | $4.30 | $4.30 | 20,155,300 |
| 2025-04-09 | $4.23 | $4.31 | $4.10 | $4.30 | $4.30 | 23,115,900 |
| 2025-04-08 | $4.14 | $4.28 | $4.13 | $4.26 | $4.26 | 21,904,700 |
| 2025-04-07 | $4.39 | $4.42 | $4.07 | $4.15 | $4.15 | 32,013,870 |
| 2025-04-03 | $4.44 | $4.51 | $4.42 | $4.50 | $4.50 | 18,558,690 |
| 2025-04-02 | $4.44 | $4.48 | $4.42 | $4.46 | $4.46 | 15,472,610 |
| 2025-04-01 | $4.36 | $4.45 | $4.36 | $4.45 | $4.45 | 16,663,550 |
| 2025-03-31 | $4.35 | $4.41 | $4.31 | $4.37 | $4.37 | 14,073,180 |
| 2025-03-28 | $4.37 | $4.38 | $4.33 | $4.35 | $4.35 | 10,351,800 |
| 2025-03-27 | $4.40 | $4.42 | $4.36 | $4.37 | $4.37 | 9,727,660 |
| 2025-03-26 | $4.35 | $4.41 | $4.33 | $4.40 | $4.40 | 15,908,930 |
| 2025-03-25 | $4.27 | $4.35 | $4.27 | $4.35 | $4.35 | 18,251,660 |
| 2025-03-24 | $4.29 | $4.32 | $4.22 | $4.28 | $4.28 | 15,583,550 |
| 2025-03-21 | $4.28 | $4.32 | $4.26 | $4.29 | $4.29 | 14,980,770 |
| 2025-03-20 | $4.29 | $4.31 | $4.28 | $4.28 | $4.28 | 10,204,360 |
| 2025-03-19 | $4.27 | $4.29 | $4.26 | $4.28 | $4.28 | 7,356,980 |
| 2025-03-18 | $4.28 | $4.29 | $4.24 | $4.28 | $4.28 | 11,592,960 |
| 2025-03-17 | $4.25 | $4.28 | $4.24 | $4.26 | $4.26 | 12,822,790 |
| 2025-03-14 | $4.19 | $4.25 | $4.18 | $4.24 | $4.24 | 14,670,940 |
| 2025-03-13 | $4.22 | $4.23 | $4.17 | $4.19 | $4.19 | 13,225,480 |
| 2025-03-12 | $4.21 | $4.23 | $4.20 | $4.21 | $4.21 | 7,148,440 |
| 2025-03-11 | $4.20 | $4.22 | $4.17 | $4.21 | $4.21 | 10,461,130 |
| 2025-03-10 | $4.20 | $4.24 | $4.20 | $4.22 | $4.22 | 8,573,670 |
| 2025-03-07 | $4.21 | $4.24 | $4.19 | $4.21 | $4.21 | 10,243,300 |
| 2025-03-06 | $4.22 | $4.23 | $4.18 | $4.20 | $4.20 | 11,581,410 |
| 2025-03-05 | $4.24 | $4.25 | $4.19 | $4.21 | $4.21 | 6,422,810 |
| 2025-03-04 | $4.19 | $4.25 | $4.18 | $4.25 | $4.25 | 6,841,730 |
| 2025-03-03 | $4.21 | $4.27 | $4.19 | $4.20 | $4.20 | 12,356,800 |
| 2025-02-28 | $4.26 | $4.28 | $4.20 | $4.22 | $4.22 | 12,149,100 |
| 2025-02-27 | $4.24 | $4.29 | $4.23 | $4.29 | $4.29 | 14,502,410 |
| 2025-02-26 | $4.22 | $4.27 | $4.22 | $4.24 | $4.24 | 8,681,230 |
| 2025-02-25 | $4.29 | $4.29 | $4.22 | $4.23 | $4.23 | 11,354,460 |
| 2025-02-24 | $4.29 | $4.36 | $4.27 | $4.31 | $4.31 | 11,281,800 |
| 2025-02-20 | $4.35 | $4.36 | $4.28 | $4.29 | $4.29 | 10,646,900 |
| 2025-02-19 | $4.36 | $4.37 | $4.32 | $4.35 | $4.35 | 10,600,820 |
| 2025-02-18 | $4.38 | $4.41 | $4.34 | $4.35 | $4.35 | 12,568,740 |
| 2025-02-17 | $4.32 | $4.39 | $4.29 | $4.38 | $4.38 | 14,324,700 |
| 2025-02-14 | $4.37 | $4.37 | $4.32 | $4.32 | $4.32 | 8,450,650 |
| 2025-02-13 | $4.36 | $4.37 | $4.34 | $4.37 | $4.37 | 9,186,640 |
| 2025-02-12 | $4.37 | $4.38 | $4.32 | $4.36 | $4.36 | 12,721,570 |
| 2025-02-11 | $4.35 | $4.37 | $4.34 | $4.36 | $4.36 | 11,147,660 |
| 2025-02-10 | $4.35 | $4.39 | $4.32 | $4.34 | $4.34 | 11,887,940 |
| 2025-02-07 | $4.31 | $4.36 | $4.29 | $4.35 | $4.35 | 11,220,410 |
| 2025-02-06 | $4.28 | $4.33 | $4.27 | $4.32 | $4.32 | 9,720,970 |
| 2025-02-05 | $4.42 | $4.43 | $4.27 | $4.28 | $4.28 | 15,918,910 |
| 2025-01-27 | $4.31 | $4.43 | $4.30 | $4.40 | $4.40 | 15,744,400 |
| 2025-01-24 | $4.30 | $4.32 | $4.24 | $4.30 | $4.30 | 12,081,900 |
| 2025-01-23 | $4.27 | $4.34 | $4.27 | $4.30 | $4.30 | 12,270,100 |
| 2025-01-22 | $4.28 | $4.28 | $4.22 | $4.24 | $4.24 | 7,470,150 |
| 2025-01-21 | $4.31 | $4.32 | $4.25 | $4.27 | $4.27 | 7,782,600 |
| 2025-01-20 | $4.31 | $4.35 | $4.29 | $4.30 | $4.30 | 7,498,000 |
| 2025-01-17 | $4.31 | $4.31 | $4.26 | $4.28 | $4.28 | 8,120,580 |
| 2025-01-16 | $4.30 | $4.35 | $4.28 | $4.31 | $4.31 | 9,538,900 |
| 2025-01-15 | $4.26 | $4.37 | $4.25 | $4.27 | $4.27 | 12,865,020 |
| 2025-01-14 | $4.17 | $4.26 | $4.16 | $4.24 | $4.24 | 12,693,740 |
| 2025-01-13 | $4.18 | $4.20 | $4.11 | $4.16 | $4.16 | 12,247,110 |
| 2025-01-09 | $4.40 | $4.40 | $4.29 | $4.29 | $4.29 | 13,281,500 |
| 2025-01-08 | $4.39 | $4.44 | $4.34 | $4.41 | $4.41 | 11,659,720 |
| 2025-01-07 | $4.43 | $4.45 | $4.36 | $4.42 | $4.42 | 10,286,000 |
| 2025-01-06 | $4.40 | $4.43 | $4.33 | $4.43 | $4.43 | 12,801,300 |
| 2025-01-03 | $4.50 | $4.52 | $4.38 | $4.40 | $4.40 | 18,315,350 |
| 2025-01-02 | $4.61 | $4.68 | $4.45 | $4.50 | $4.50 | 22,425,910 |
| 2024-12-31 | $4.67 | $4.72 | $4.59 | $4.60 | $4.60 | 16,260,600 |
| 2024-12-30 | $4.67 | $4.70 | $4.64 | $4.67 | $4.67 | 12,450,500 |
| 2024-12-27 | $4.63 | $4.69 | $4.61 | $4.67 | $4.67 | 15,893,360 |
| 2024-12-26 | $4.70 | $4.71 | $4.62 | $4.64 | $4.64 | 14,717,930 |
| 2024-12-25 | $4.80 | $4.80 | $4.62 | $4.72 | $4.72 | 22,697,180 |
| 2024-12-24 | $4.68 | $4.78 | $4.63 | $4.78 | $4.78 | 25,176,960 |
| 2024-12-23 | $4.70 | $4.79 | $4.63 | $4.65 | $4.65 | 21,923,680 |
| 2024-12-20 | $4.56 | $4.88 | $4.55 | $4.70 | $4.70 | 36,536,990 |
| 2024-12-19 | $4.63 | $4.64 | $4.50 | $4.56 | $4.56 | 18,440,330 |
| 2024-12-18 | $4.65 | $4.68 | $4.61 | $4.65 | $4.65 | 15,886,680 |
| 2024-12-17 | $4.73 | $4.78 | $4.61 | $4.63 | $4.63 | 23,053,280 |
| 2024-12-16 | $4.60 | $4.76 | $4.59 | $4.72 | $4.72 | 30,738,430 |
| 2024-12-13 | $4.64 | $4.70 | $4.58 | $4.60 | $4.60 | 26,816,640 |
| 2024-12-12 | $4.54 | $4.72 | $4.53 | $4.67 | $4.67 | 25,080,290 |
| 2024-12-11 | $4.49 | $4.56 | $4.48 | $4.55 | $4.55 | 15,060,500 |
| 2024-12-10 | $4.61 | $4.63 | $4.48 | $4.49 | $4.49 | 24,850,330 |
| 2024-12-09 | $4.48 | $4.62 | $4.47 | $4.54 | $4.54 | 28,452,540 |
| 2024-12-06 | $4.35 | $4.50 | $4.35 | $4.49 | $4.49 | 31,701,880 |
| 2024-12-05 | $4.34 | $4.36 | $4.32 | $4.35 | $4.35 | 15,599,840 |
| 2024-12-04 | $4.38 | $4.38 | $4.31 | $4.35 | $4.35 | 16,956,530 |
| 2024-12-03 | $4.35 | $4.38 | $4.32 | $4.38 | $4.38 | 22,386,960 |
| 2024-12-02 | $4.34 | $4.37 | $4.29 | $4.34 | $4.34 | 23,909,490 |
| 2024-11-29 | $4.29 | $4.35 | $4.29 | $4.34 | $4.34 | 22,602,480 |
| 2024-11-28 | $4.28 | $4.33 | $4.26 | $4.30 | $4.30 | 24,309,140 |
| 2024-11-27 | $4.27 | $4.28 | $4.15 | $4.28 | $4.28 | 21,311,320 |
| 2024-11-26 | $4.24 | $4.31 | $4.23 | $4.28 | $4.28 | 18,469,160 |
| 2024-11-25 | $4.21 | $4.31 | $4.20 | $4.25 | $4.25 | 23,274,220 |
| 2024-11-22 | $4.28 | $4.33 | $4.19 | $4.20 | $4.20 | 21,422,300 |
| 2024-11-21 | $4.28 | $4.30 | $4.24 | $4.28 | $4.28 | 12,512,820 |
| 2024-11-20 | $4.25 | $4.30 | $4.24 | $4.29 | $4.29 | 19,435,810 |
| 2024-11-19 | $4.30 | $4.31 | $4.21 | $4.27 | $4.27 | 23,204,760 |
| 2024-11-18 | $4.19 | $4.34 | $4.19 | $4.26 | $4.26 | 35,410,280 |
| 2024-11-15 | $4.17 | $4.22 | $4.15 | $4.15 | $4.15 | 13,590,320 |
| 2024-11-14 | $4.24 | $4.25 | $4.16 | $4.17 | $4.17 | 12,841,600 |
| 2024-11-13 | $4.23 | $4.27 | $4.21 | $4.24 | $4.24 | 16,792,360 |
| 2024-11-12 | $4.27 | $4.31 | $4.19 | $4.22 | $4.22 | 18,634,190 |
| 2024-11-11 | $4.24 | $4.32 | $4.22 | $4.27 | $4.27 | 16,194,540 |
| 2024-11-08 | $4.34 | $4.36 | $4.22 | $4.25 | $4.25 | 21,645,810 |
| 2024-11-07 | $4.20 | $4.32 | $4.18 | $4.32 | $4.32 | 22,338,990 |
| 2024-11-06 | $4.23 | $4.24 | $4.18 | $4.21 | $4.21 | 17,757,880 |
| 2024-11-05 | $4.16 | $4.23 | $4.15 | $4.23 | $4.23 | 21,481,480 |
| 2024-11-04 | $4.14 | $4.16 | $4.11 | $4.16 | $4.16 | 12,823,040 |
| 2024-11-01 | $4.10 | $4.17 | $4.10 | $4.13 | $4.13 | 20,114,540 |
| 2024-10-31 | $4.09 | $4.13 | $4.08 | $4.12 | $4.12 | 13,797,820 |
| 2024-10-30 | $4.09 | $4.13 | $4.05 | $4.09 | $4.09 | 13,646,610 |
| 2024-10-29 | $4.17 | $4.19 | $4.08 | $4.09 | $4.09 | 16,230,880 |
| 2024-10-28 | $4.10 | $4.17 | $4.08 | $4.17 | $4.17 | 21,273,250 |
| 2024-10-25 | $4.08 | $4.10 | $4.07 | $4.09 | $4.09 | 10,474,370 |
| 2024-10-24 | $4.09 | $4.09 | $4.05 | $4.08 | $4.08 | 8,474,870 |
| 2024-10-23 | $4.09 | $4.11 | $4.07 | $4.10 | $4.10 | 15,699,400 |
| 2024-10-22 | $4.10 | $4.13 | $4.06 | $4.09 | $4.09 | 20,885,950 |
| 2024-10-21 | $4.13 | $4.13 | $4.08 | $4.11 | $4.11 | 14,105,170 |
| 2024-10-18 | $4.08 | $4.17 | $4.03 | $4.13 | $4.13 | 18,023,440 |
| 2024-10-17 | $4.16 | $4.17 | $4.07 | $4.08 | $4.08 | 13,817,670 |
| 2024-10-16 | $4.08 | $4.18 | $4.06 | $4.15 | $4.15 | 14,747,070 |
| 2024-10-15 | $4.15 | $4.16 | $4.09 | $4.09 | $4.09 | 12,458,450 |
| 2024-10-14 | $4.11 | $4.17 | $4.08 | $4.16 | $4.16 | 16,520,710 |
| 2024-10-11 | $4.17 | $4.20 | $4.05 | $4.08 | $4.08 | 20,815,810 |
| 2024-10-10 | $4.10 | $4.28 | $4.08 | $4.17 | $4.17 | 28,554,560 |
| 2024-10-09 | $4.34 | $4.35 | $4.04 | $4.09 | $4.09 | 36,285,200 |
| 2024-10-08 | $4.75 | $4.77 | $4.22 | $4.39 | $4.39 | 62,216,450 |
| 2024-09-30 | $4.18 | $4.42 | $4.10 | $4.34 | $4.34 | 52,529,570 |
| 2024-09-27 | $4.10 | $4.13 | $4.01 | $4.10 | $4.10 | 18,257,690 |
| 2024-09-26 | $3.99 | $4.04 | $3.91 | $4.04 | $4.04 | 23,111,360 |
| 2024-09-25 | $3.88 | $4.02 | $3.88 | $3.98 | $3.98 | 29,885,630 |
| 2024-09-24 | $3.74 | $3.87 | $3.74 | $3.87 | $3.87 | 21,508,260 |
| 2024-09-23 | $3.72 | $3.75 | $3.71 | $3.74 | $3.74 | 6,134,700 |
| 2024-09-20 | $3.76 | $3.76 | $3.70 | $3.72 | $3.72 | 5,854,930 |
| 2024-09-19 | $3.75 | $3.77 | $3.71 | $3.76 | $3.76 | 9,773,220 |
| 2024-09-18 | $3.70 | $3.77 | $3.68 | $3.75 | $3.75 | 10,696,670 |
| 2024-09-13 | $3.67 | $3.74 | $3.66 | $3.71 | $3.71 | 19,373,530 |
| 2024-09-12 | $3.65 | $3.71 | $3.64 | $3.67 | $3.67 | 14,779,300 |
| 2024-09-11 | $3.66 | $3.67 | $3.61 | $3.66 | $3.66 | 13,603,300 |
| 2024-09-10 | $3.69 | $3.72 | $3.63 | $3.69 | $3.69 | 13,186,640 |
| 2024-09-09 | $3.79 | $3.79 | $3.68 | $3.69 | $3.69 | 14,444,130 |
| 2024-09-06 | $3.83 | $3.89 | $3.79 | $3.80 | $3.80 | 12,783,820 |
| 2024-09-05 | $3.79 | $3.83 | $3.78 | $3.83 | $3.83 | 10,199,880 |
| 2024-09-04 | $3.81 | $3.82 | $3.77 | $3.80 | $3.80 | 13,236,360 |
| 2024-09-03 | $3.90 | $3.90 | $3.78 | $3.83 | $3.83 | 22,430,100 |
| 2024-09-02 | $3.97 | $4.01 | $3.89 | $3.91 | $3.91 | 24,007,370 |
| 2024-08-30 | $4.10 | $4.11 | $3.94 | $3.99 | $3.99 | 36,108,630 |
| 2024-08-29 | $4.31 | $4.31 | $4.13 | $4.17 | $4.17 | 18,948,270 |
| 2024-08-28 | $4.32 | $4.34 | $4.29 | $4.29 | $4.29 | 6,568,940 |
| 2024-08-27 | $4.36 | $4.38 | $4.32 | $4.33 | $4.33 | 9,853,340 |
| 2024-08-26 | $4.40 | $4.41 | $4.31 | $4.35 | $4.35 | 11,385,590 |
| 2024-08-23 | $4.44 | $4.45 | $4.35 | $4.40 | $4.40 | 9,510,480 |
| 2024-08-22 | $4.45 | $4.48 | $4.43 | $4.44 | $4.44 | 11,691,950 |
| 2024-08-21 | $4.45 | $4.49 | $4.41 | $4.44 | $4.44 | 9,872,920 |
| 2024-08-20 | $4.50 | $4.52 | $4.43 | $4.46 | $4.46 | 10,056,800 |
| 2024-08-19 | $4.43 | $4.51 | $4.43 | $4.50 | $4.50 | 10,037,250 |
| 2024-08-16 | $4.42 | $4.50 | $4.40 | $4.45 | $4.45 | 14,010,830 |
| 2024-08-15 | $4.42 | $4.43 | $4.38 | $4.42 | $4.42 | 10,254,210 |
| 2024-08-14 | $4.40 | $4.45 | $4.38 | $4.41 | $4.41 | 9,557,600 |
| 2024-08-13 | $4.32 | $4.40 | $4.32 | $4.40 | $4.40 | 12,033,000 |
| 2024-08-12 | $4.34 | $4.36 | $4.31 | $4.33 | $4.33 | 6,589,100 |
| 2024-08-09 | $4.36 | $4.37 | $4.33 | $4.34 | $4.34 | 6,419,240 |
| 2024-08-08 | $4.34 | $4.38 | $4.32 | $4.35 | $4.35 | 7,434,600 |
| 2024-08-07 | $4.31 | $4.36 | $4.28 | $4.34 | $4.34 | 10,182,200 |
| 2024-08-06 | $4.43 | $4.45 | $4.25 | $4.31 | $4.31 | 22,803,730 |
| 2024-08-05 | $4.46 | $4.51 | $4.41 | $4.41 | $4.41 | 14,041,890 |
| 2024-08-02 | $4.50 | $4.51 | $4.46 | $4.49 | $4.49 | 10,840,980 |
| 2024-08-01 | $4.42 | $4.53 | $4.40 | $4.51 | $4.51 | 19,629,740 |
| 2024-07-31 | $4.37 | $4.45 | $4.36 | $4.43 | $4.43 | 19,486,400 |
| 2024-07-30 | $4.36 | $4.37 | $4.30 | $4.37 | $4.37 | 11,988,070 |
| 2024-07-29 | $4.29 | $4.36 | $4.28 | $4.35 | $4.35 | 11,236,480 |
| 2024-07-26 | $4.26 | $4.30 | $4.25 | $4.30 | $4.30 | 12,140,090 |
| 2024-07-25 | $4.29 | $4.32 | $4.25 | $4.26 | $4.26 | 14,217,750 |
| 2024-07-24 | $4.28 | $4.33 | $4.26 | $4.28 | $4.28 | 12,593,810 |
| 2024-07-23 | $4.30 | $4.37 | $4.28 | $4.28 | $4.28 | 16,585,100 |
| 2024-07-22 | $4.29 | $4.33 | $4.26 | $4.29 | $4.29 | 10,345,150 |
| 2024-07-19 | $4.33 | $4.33 | $4.28 | $4.31 | $4.31 | 10,764,460 |
| 2024-07-18 | $4.28 | $4.35 | $4.21 | $4.35 | $4.35 | 16,372,880 |
| 2024-07-17 | $4.34 | $4.37 | $4.30 | $4.30 | $4.30 | 11,808,000 |
| 2024-07-16 | $4.35 | $4.38 | $4.33 | $4.34 | $4.34 | 9,258,500 |
| 2024-07-15 | $4.37 | $4.41 | $4.31 | $4.37 | $4.37 | 15,446,130 |
| 2024-07-12 | $4.35 | $4.41 | $4.33 | $4.37 | $4.37 | 11,905,000 |
| 2024-07-11 | $4.36 | $4.39 | $4.32 | $4.35 | $4.35 | 15,278,600 |
| 2024-07-10 | $4.41 | $4.46 | $4.33 | $4.34 | $4.34 | 15,862,910 |
| 2024-07-09 | $4.35 | $4.43 | $4.33 | $4.43 | $4.43 | 15,133,940 |
| 2024-07-08 | $4.38 | $4.41 | $4.31 | $4.33 | $4.33 | 11,616,820 |
| 2024-07-05 | $4.35 | $4.40 | $4.33 | $4.38 | $4.38 | 8,998,670 |
| 2024-07-04 | $4.40 | $4.43 | $4.33 | $4.35 | $4.35 | 11,239,810 |
| 2024-07-03 | $4.39 | $4.44 | $4.37 | $4.39 | $4.39 | 11,471,220 |
| 2024-07-02 | $4.35 | $4.41 | $4.33 | $4.40 | $4.40 | 12,213,950 |
| 2024-07-01 | $4.26 | $4.36 | $4.25 | $4.36 | $4.36 | 11,109,090 |
| 2024-06-28 | $4.19 | $4.29 | $4.17 | $4.29 | $4.29 | 14,450,320 |
| 2024-06-27 | $4.21 | $4.23 | $4.17 | $4.17 | $4.17 | 7,752,410 |
| 2024-06-26 | $4.20 | $4.23 | $4.17 | $4.22 | $4.22 | 8,294,580 |
| 2024-06-25 | $4.23 | $4.26 | $4.19 | $4.20 | $4.20 | 12,616,520 |
| 2024-06-24 | $4.29 | $4.29 | $4.16 | $4.24 | $4.24 | 16,070,000 |
| 2024-06-21 | $4.29 | $4.35 | $4.27 | $4.31 | $4.31 | 8,541,820 |
| 2024-06-20 | $4.36 | $4.41 | $4.27 | $4.29 | $4.29 | 10,535,620 |
| 2024-06-19 | $4.31 | $4.40 | $4.30 | $4.36 | $4.36 | 17,075,270 |
| 2024-06-18 | $4.24 | $4.30 | $4.21 | $4.30 | $4.30 | 15,405,750 |
| 2024-06-17 | $4.25 | $4.30 | $4.20 | $4.25 | $4.25 | 13,206,830 |
| 2024-06-14 | $4.17 | $4.31 | $4.16 | $4.28 | $4.28 | 13,976,550 |
| 2024-06-13 | $4.27 | $4.33 | $4.16 | $4.18 | $4.18 | 12,534,300 |
| 2024-06-12 | $4.20 | $4.31 | $4.18 | $4.29 | $4.29 | 13,806,810 |
| 2024-06-11 | $4.31 | $4.35 | $4.16 | $4.22 | $4.22 | 13,927,130 |
| 2024-06-07 | $4.22 | $4.31 | $4.20 | $4.29 | $4.29 | 15,367,390 |
| 2024-06-06 | $4.40 | $4.42 | $4.32 | $4.36 | $4.36 | 14,889,520 |
| 2024-06-05 | $4.49 | $4.51 | $4.40 | $4.40 | $4.40 | 11,566,900 |
| 2024-06-04 | $4.43 | $4.54 | $4.41 | $4.51 | $4.51 | 14,078,790 |
| 2024-06-03 | $4.49 | $4.49 | $4.40 | $4.43 | $4.43 | 12,125,920 |
| 2024-05-31 | $4.48 | $4.52 | $4.46 | $4.48 | $4.48 | 8,245,770 |
| 2024-05-30 | $4.55 | $4.59 | $4.46 | $4.48 | $4.48 | 11,284,900 |
| 2024-05-29 | $4.58 | $4.61 | $4.53 | $4.55 | $4.55 | 9,319,980 |
| 2024-05-28 | $4.67 | $4.67 | $4.56 | $4.56 | $4.56 | 12,559,100 |
| 2024-05-27 | $4.59 | $4.67 | $4.59 | $4.67 | $4.67 | 10,051,800 |
| 2024-05-24 | $4.56 | $4.64 | $4.56 | $4.59 | $4.59 | 11,979,890 |
| 2024-05-23 | $4.66 | $4.69 | $4.56 | $4.56 | $4.56 | 14,711,660 |
| 2024-05-22 | $4.68 | $4.75 | $4.67 | $4.70 | $4.70 | 11,857,860 |
| 2024-05-21 | $4.68 | $4.72 | $4.64 | $4.70 | $4.70 | 14,331,070 |
| 2024-05-20 | $4.60 | $4.68 | $4.60 | $4.67 | $4.67 | 19,214,990 |
| 2024-05-17 | $4.58 | $4.60 | $4.50 | $4.60 | $4.60 | 14,323,670 |
| 2024-05-16 | $4.60 | $4.63 | $4.55 | $4.56 | $4.56 | 12,767,750 |
| 2024-05-15 | $4.66 | $4.66 | $4.58 | $4.60 | $4.60 | 15,192,900 |
| 2024-05-14 | $4.68 | $4.70 | $4.64 | $4.66 | $4.66 | 9,796,120 |
| 2024-05-13 | $4.61 | $4.72 | $4.60 | $4.68 | $4.68 | 16,454,530 |
| 2024-05-10 | $4.60 | $4.65 | $4.57 | $4.63 | $4.63 | 14,721,100 |
| 2024-05-09 | $4.53 | $4.62 | $4.53 | $4.61 | $4.61 | 16,018,860 |
| 2024-05-08 | $4.55 | $4.61 | $4.53 | $4.54 | $4.54 | 18,024,400 |
| 2024-05-07 | $4.59 | $4.59 | $4.53 | $4.57 | $4.57 | 16,644,280 |
| 2024-05-06 | $4.44 | $4.60 | $4.41 | $4.58 | $4.58 | 27,653,470 |
| 2024-04-30 | $4.30 | $4.44 | $4.28 | $4.42 | $4.42 | 25,910,820 |
| 2024-04-29 | $4.44 | $4.44 | $4.35 | $4.37 | $4.37 | 30,745,310 |
| 2024-04-26 | $4.52 | $4.53 | $4.39 | $4.46 | $4.46 | 21,403,320 |
| 2024-04-25 | $4.46 | $4.56 | $4.46 | $4.52 | $4.52 | 19,315,040 |
| 2024-04-24 | $4.42 | $4.49 | $4.39 | $4.47 | $4.47 | 21,758,010 |
| 2024-04-23 | $4.50 | $4.52 | $4.41 | $4.43 | $4.43 | 24,386,720 |
| 2024-04-22 | $4.61 | $4.65 | $4.49 | $4.52 | $4.52 | 28,596,470 |
| 2024-04-19 | $4.60 | $4.72 | $4.56 | $4.58 | $4.58 | 37,043,790 |
| 2024-04-18 | $4.60 | $4.62 | $4.49 | $4.52 | $4.52 | 19,432,180 |
| 2024-04-17 | $4.49 | $4.59 | $4.46 | $4.59 | $4.59 | 22,709,080 |
| 2024-04-16 | $4.58 | $4.62 | $4.45 | $4.47 | $4.47 | 28,916,710 |
| 2024-04-15 | $4.58 | $4.66 | $4.46 | $4.59 | $4.59 | 28,579,120 |
| 2024-04-12 | $4.44 | $4.56 | $4.44 | $4.53 | $4.53 | 14,938,790 |
| 2024-04-11 | $4.36 | $4.50 | $4.34 | $4.46 | $4.46 | 17,782,860 |
| 2024-04-10 | $4.36 | $4.41 | $4.33 | $4.36 | $4.36 | 16,300,690 |
| 2024-04-09 | $4.40 | $4.41 | $4.34 | $4.37 | $4.37 | 13,524,940 |
| 2024-04-08 | $4.39 | $4.46 | $4.36 | $4.41 | $4.41 | 16,966,280 |
| 2024-04-03 | $4.39 | $4.40 | $4.33 | $4.40 | $4.40 | 13,495,870 |
| 2024-04-02 | $4.36 | $4.42 | $4.32 | $4.38 | $4.38 | 14,797,960 |
| 2024-04-01 | $4.43 | $4.48 | $4.31 | $4.34 | $4.34 | 27,151,430 |
| 2024-03-29 | $4.28 | $4.49 | $4.23 | $4.47 | $4.47 | 23,601,550 |
| 2024-03-28 | $4.21 | $4.29 | $4.19 | $4.28 | $4.28 | 15,931,830 |
| 2024-03-27 | $4.23 | $4.30 | $4.20 | $4.21 | $4.21 | 12,654,930 |
| 2024-03-26 | $4.25 | $4.27 | $4.18 | $4.25 | $4.25 | 16,326,730 |
| 2024-03-25 | $4.21 | $4.33 | $4.20 | $4.25 | $4.25 | 15,748,970 |
| 2024-03-22 | $4.27 | $4.29 | $4.18 | $4.23 | $4.23 | 18,563,030 |
| 2024-03-21 | $4.38 | $4.39 | $4.28 | $4.29 | $4.29 | 14,755,580 |
| 2024-03-20 | $4.27 | $4.38 | $4.26 | $4.38 | $4.38 | 18,844,570 |
| 2024-03-19 | $4.28 | $4.31 | $4.23 | $4.26 | $4.26 | 20,493,430 |
| 2024-03-18 | $4.20 | $4.30 | $4.18 | $4.29 | $4.29 | 21,815,080 |
| 2024-03-15 | $4.16 | $4.21 | $4.13 | $4.21 | $4.21 | 23,367,040 |
| 2024-03-14 | $4.08 | $4.18 | $4.07 | $4.17 | $4.17 | 33,143,760 |
| 2024-03-13 | $4.00 | $4.11 | $3.98 | $4.08 | $4.08 | 23,793,700 |
| 2024-03-12 | $4.06 | $4.08 | $3.96 | $4.01 | $4.01 | 26,117,680 |
| 2024-03-11 | $4.00 | $4.13 | $3.99 | $4.07 | $4.07 | 30,853,220 |
| 2024-03-08 | $3.95 | $4.00 | $3.93 | $4.00 | $4.00 | 18,322,340 |
| 2024-03-07 | $3.92 | $3.97 | $3.91 | $3.96 | $3.96 | 17,421,300 |
| 2024-03-06 | $3.90 | $3.96 | $3.90 | $3.92 | $3.92 | 15,832,420 |
| 2024-03-05 | $3.87 | $3.94 | $3.86 | $3.92 | $3.92 | 18,613,660 |
| 2024-03-04 | $3.89 | $3.89 | $3.86 | $3.88 | $3.88 | 11,058,200 |
| 2024-03-01 | $3.90 | $3.90 | $3.86 | $3.89 | $3.89 | 16,900,170 |
| 2024-02-29 | $3.83 | $3.89 | $3.83 | $3.89 | $3.89 | 24,179,240 |
| 2024-02-28 | $3.93 | $3.95 | $3.84 | $3.85 | $3.85 | 28,141,440 |
| 2024-02-27 | $3.89 | $3.94 | $3.87 | $3.93 | $3.93 | 17,241,700 |
| 2024-02-26 | $4.00 | $4.00 | $3.90 | $3.91 | $3.91 | 29,741,060 |
| 2024-02-23 | $3.92 | $4.02 | $3.90 | $4.00 | $4.00 | 26,594,720 |
| 2024-02-22 | $3.88 | $3.91 | $3.85 | $3.91 | $3.91 | 15,524,700 |
| 2024-02-21 | $3.89 | $3.97 | $3.86 | $3.88 | $3.88 | 25,806,060 |
| 2024-02-20 | $3.86 | $3.90 | $3.83 | $3.88 | $3.88 | 19,638,510 |
| 2024-02-19 | $3.78 | $3.87 | $3.75 | $3.87 | $3.87 | 29,279,790 |
| 2024-02-08 | $3.59 | $3.74 | $3.56 | $3.74 | $3.74 | 40,349,750 |
| 2024-02-07 | $3.62 | $3.63 | $3.53 | $3.57 | $3.57 | 35,407,890 |
| 2024-02-06 | $3.51 | $3.66 | $3.40 | $3.62 | $3.62 | 47,922,320 |
| 2024-02-05 | $3.68 | $3.70 | $3.48 | $3.54 | $3.54 | 42,047,790 |
| 2024-02-02 | $3.80 | $3.88 | $3.65 | $3.72 | $3.72 | 34,866,280 |
| 2024-02-01 | $3.86 | $3.90 | $3.77 | $3.82 | $3.82 | 22,736,700 |
| 2024-01-31 | $3.96 | $3.99 | $3.85 | $3.86 | $3.86 | 23,606,700 |
| 2024-01-30 | $4.02 | $4.07 | $3.95 | $3.97 | $3.97 | 15,024,820 |
| 2024-01-29 | $4.04 | $4.09 | $4.01 | $4.04 | $4.04 | 21,072,460 |
| 2024-01-26 | $3.96 | $4.05 | $3.95 | $4.04 | $4.04 | 26,063,980 |
| 2024-01-25 | $3.82 | $3.96 | $3.81 | $3.94 | $3.94 | 22,425,240 |
| 2024-01-24 | $3.69 | $3.83 | $3.66 | $3.82 | $3.82 | 22,138,250 |
| 2024-01-23 | $3.67 | $3.71 | $3.58 | $3.69 | $3.69 | 20,161,260 |
| 2024-01-22 | $3.85 | $3.86 | $3.63 | $3.68 | $3.68 | 20,756,910 |
| 2024-01-19 | $3.89 | $3.92 | $3.84 | $3.85 | $3.85 | 9,831,820 |
| 2024-01-18 | $3.95 | $3.96 | $3.79 | $3.90 | $3.90 | 20,336,780 |
| 2024-01-17 | $4.00 | $4.03 | $3.97 | $3.97 | $3.97 | 11,802,270 |
| 2024-01-16 | $4.04 | $4.05 | $3.96 | $4.01 | $4.01 | 11,520,540 |
| 2024-01-15 | $3.98 | $4.03 | $3.96 | $4.03 | $4.03 | 10,934,920 |
| 2024-01-12 | $3.95 | $4.02 | $3.95 | $3.98 | $3.98 | 11,062,870 |
| 2024-01-11 | $4.00 | $4.00 | $3.94 | $3.96 | $3.96 | 13,578,080 |
| 2024-01-10 | $4.03 | $4.06 | $3.99 | $3.99 | $3.99 | 9,381,300 |
| 2024-01-09 | $3.95 | $4.06 | $3.92 | $4.03 | $4.03 | 16,152,880 |
| 2024-01-08 | $4.00 | $4.01 | $3.93 | $3.94 | $3.94 | 14,224,600 |
| 2024-01-05 | $4.02 | $4.05 | $3.98 | $4.00 | $4.00 | 14,893,480 |
| 2024-01-04 | $3.96 | $4.03 | $3.95 | $4.02 | $4.02 | 22,496,000 |
| 2024-01-03 | $3.90 | $3.98 | $3.90 | $3.97 | $3.97 | 15,722,390 |
| 2024-01-02 | $3.83 | $3.95 | $3.82 | $3.91 | $3.91 | 24,018,190 |
| 2024-01-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-12-29 | $3.83 | $3.84 | $3.79 | $3.82 | $3.82 | 12,860,690 |
| 2023-12-28 | $3.85 | $3.87 | $3.81 | $3.83 | $3.83 | 18,274,980 |
| 2023-12-27 | $3.83 | $3.87 | $3.81 | $3.86 | $3.86 | 10,084,980 |
| 2023-12-26 | $3.88 | $3.90 | $3.80 | $3.83 | $3.83 | 12,917,200 |
| 2023-12-25 | $3.94 | $3.94 | $3.84 | $3.88 | $3.88 | 15,057,440 |
| 2023-12-22 | $3.95 | $4.03 | $3.94 | $3.95 | $3.95 | 13,649,210 |
| 2023-12-21 | $3.95 | $3.97 | $3.88 | $3.97 | $3.97 | 13,666,500 |
| 2023-12-20 | $3.97 | $4.01 | $3.95 | $3.95 | $3.95 | 11,199,820 |
| 2023-12-19 | $4.00 | $4.02 | $3.92 | $3.97 | $3.97 | 12,250,620 |
| 2023-12-18 | $4.01 | $4.05 | $4.00 | $4.01 | $4.01 | 11,711,070 |
| 2023-12-15 | $4.05 | $4.07 | $4.00 | $4.01 | $4.01 | 11,733,390 |
| 2023-12-14 | $4.03 | $4.07 | $4.01 | $4.05 | $4.05 | 11,446,180 |
| 2023-12-13 | $4.02 | $4.07 | $4.02 | $4.03 | $4.03 | 12,344,030 |
| 2023-12-12 | $3.97 | $4.03 | $3.96 | $4.03 | $4.03 | 11,812,170 |
| 2023-12-11 | $3.98 | $3.99 | $3.91 | $3.98 | $3.98 | 21,802,050 |
| 2023-12-08 | $4.01 | $4.02 | $3.97 | $4.00 | $4.00 | 23,502,520 |
| 2023-12-07 | $4.04 | $4.05 | $3.99 | $4.02 | $4.02 | 18,283,970 |
| 2023-12-06 | $4.01 | $4.05 | $3.98 | $4.03 | $4.03 | 15,813,980 |
| 2023-12-05 | $4.06 | $4.06 | $4.00 | $4.02 | $4.02 | 14,310,110 |
| 2023-12-04 | $4.01 | $4.06 | $4.01 | $4.06 | $4.06 | 15,353,280 |
| 2023-12-01 | $3.96 | $4.02 | $3.94 | $4.00 | $4.00 | 13,037,000 |
| 2023-11-30 | $3.94 | $3.97 | $3.92 | $3.96 | $3.96 | 8,597,840 |
| 2023-11-29 | $3.95 | $3.98 | $3.93 | $3.93 | $3.93 | 7,194,000 |
| 2023-11-28 | $3.94 | $3.96 | $3.92 | $3.96 | $3.96 | 8,070,800 |
| 2023-11-27 | $3.99 | $4.00 | $3.93 | $3.95 | $3.95 | 13,407,610 |
| 2023-11-24 | $3.94 | $3.99 | $3.94 | $3.98 | $3.98 | 13,088,920 |
| 2023-11-23 | $3.92 | $3.96 | $3.90 | $3.95 | $3.95 | 10,265,230 |
| 2023-11-22 | $3.90 | $3.94 | $3.89 | $3.93 | $3.93 | 11,768,250 |
| 2023-11-21 | $3.89 | $3.94 | $3.88 | $3.89 | $3.89 | 13,440,000 |
| 2023-11-20 | $3.85 | $3.89 | $3.85 | $3.88 | $3.88 | 8,677,700 |
| 2023-11-17 | $3.87 | $3.87 | $3.84 | $3.86 | $3.86 | 6,332,600 |
| 2023-11-16 | $3.87 | $3.89 | $3.85 | $3.87 | $3.87 | 7,077,870 |
| 2023-11-15 | $3.90 | $3.91 | $3.85 | $3.87 | $3.87 | 8,995,580 |
| 2023-11-14 | $3.89 | $3.91 | $3.87 | $3.89 | $3.89 | 7,561,440 |
| 2023-11-13 | $3.89 | $3.91 | $3.86 | $3.89 | $3.89 | 8,570,700 |
| 2023-11-10 | $3.86 | $3.89 | $3.83 | $3.88 | $3.88 | 11,032,900 |
| 2023-11-09 | $3.84 | $3.88 | $3.84 | $3.86 | $3.86 | 7,547,100 |
| 2023-11-08 | $3.87 | $3.88 | $3.83 | $3.85 | $3.85 | 7,712,800 |
| 2023-11-07 | $3.86 | $3.88 | $3.83 | $3.87 | $3.87 | 10,337,700 |
| 2023-11-06 | $3.84 | $3.87 | $3.83 | $3.87 | $3.87 | 13,005,300 |
| 2023-11-03 | $3.88 | $3.91 | $3.84 | $3.85 | $3.85 | 15,245,720 |
| 2023-11-02 | $3.87 | $3.92 | $3.86 | $3.90 | $3.90 | 12,391,590 |
| 2023-11-01 | $3.88 | $3.91 | $3.86 | $3.88 | $3.88 | 8,676,100 |
| 2023-10-31 | $3.90 | $3.90 | $3.86 | $3.89 | $3.89 | 10,687,830 |
| 2023-10-30 | $3.93 | $3.96 | $3.87 | $3.88 | $3.88 | 16,212,240 |
| 2023-10-27 | $3.87 | $3.96 | $3.84 | $3.92 | $3.92 | 19,590,010 |
| 2023-10-26 | $3.82 | $3.87 | $3.78 | $3.86 | $3.86 | 17,714,790 |
| 2023-10-25 | $3.71 | $3.82 | $3.71 | $3.81 | $3.81 | 16,768,690 |
| 2023-10-24 | $3.61 | $3.72 | $3.61 | $3.71 | $3.71 | 15,653,600 |
| 2023-10-23 | $3.65 | $3.67 | $3.58 | $3.60 | $3.60 | 11,197,790 |
| 2023-10-20 | $3.67 | $3.70 | $3.66 | $3.67 | $3.67 | 9,568,080 |
| 2023-10-19 | $3.71 | $3.75 | $3.68 | $3.68 | $3.68 | 11,225,600 |
| 2023-10-18 | $3.82 | $3.82 | $3.73 | $3.73 | $3.73 | 10,860,690 |
| 2023-10-17 | $3.80 | $3.84 | $3.79 | $3.81 | $3.81 | 8,090,700 |
| 2023-10-16 | $3.77 | $3.83 | $3.77 | $3.81 | $3.81 | 9,031,380 |
| 2023-10-13 | $3.82 | $3.83 | $3.77 | $3.78 | $3.78 | 8,046,120 |
| 2023-10-12 | $3.80 | $3.86 | $3.80 | $3.84 | $3.84 | 9,417,450 |
| 2023-10-11 | $3.85 | $3.86 | $3.78 | $3.80 | $3.80 | 10,830,540 |
| 2023-10-10 | $3.90 | $3.92 | $3.82 | $3.83 | $3.83 | 11,046,930 |
| 2023-10-09 | $3.95 | $3.95 | $3.85 | $3.89 | $3.89 | 10,330,550 |
| 2023-09-28 | $3.94 | $3.95 | $3.91 | $3.95 | $3.95 | 10,115,680 |
| 2023-09-27 | $3.99 | $3.99 | $3.92 | $3.93 | $3.93 | 10,759,000 |
| 2023-09-26 | $3.98 | $4.00 | $3.95 | $3.98 | $3.98 | 10,352,700 |
| 2023-09-25 | $3.96 | $4.00 | $3.92 | $3.98 | $3.98 | 11,931,270 |
| 2023-09-22 | $3.98 | $3.99 | $3.94 | $3.96 | $3.96 | 13,757,920 |
| 2023-09-21 | $3.97 | $4.02 | $3.95 | $3.99 | $3.99 | 14,921,240 |
| 2023-09-20 | $3.99 | $4.00 | $3.94 | $3.98 | $3.98 | 15,581,480 |
| 2023-09-19 | $3.92 | $4.04 | $3.91 | $4.01 | $4.01 | 29,156,140 |
| 2023-09-18 | $3.96 | $3.97 | $3.87 | $3.93 | $3.93 | 16,797,800 |
| 2023-09-15 | $3.90 | $4.02 | $3.89 | $3.96 | $3.96 | 24,033,050 |
| 2023-09-14 | $3.85 | $3.92 | $3.84 | $3.91 | $3.91 | 18,794,510 |
| 2023-09-13 | $3.83 | $3.88 | $3.82 | $3.86 | $3.86 | 12,991,680 |
| 2023-09-12 | $3.86 | $3.87 | $3.82 | $3.84 | $3.84 | 10,175,630 |
| 2023-09-11 | $3.79 | $3.87 | $3.78 | $3.86 | $3.86 | 17,878,370 |
| 2023-09-08 | $3.74 | $3.82 | $3.72 | $3.78 | $3.78 | 22,435,350 |
| 2023-09-07 | $3.74 | $3.78 | $3.73 | $3.74 | $3.74 | 12,352,240 |
| 2023-09-06 | $3.78 | $3.78 | $3.73 | $3.74 | $3.74 | 11,136,820 |
| 2023-09-05 | $3.84 | $3.85 | $3.76 | $3.78 | $3.78 | 20,060,260 |
| 2023-09-04 | $3.73 | $3.87 | $3.73 | $3.85 | $3.85 | 30,561,070 |
| 2023-09-01 | $3.70 | $3.74 | $3.69 | $3.72 | $3.72 | 20,701,880 |
| 2023-08-31 | $3.79 | $3.79 | $3.68 | $3.69 | $3.69 | 29,975,470 |
| 2023-08-30 | $4.04 | $4.04 | $3.78 | $3.80 | $3.80 | 52,886,880 |
| 2023-08-29 | $4.08 | $4.09 | $3.97 | $4.06 | $4.06 | 24,862,540 |
| 2023-08-28 | $4.19 | $4.24 | $4.06 | $4.09 | $4.09 | 26,610,920 |
| 2023-08-25 | $3.96 | $4.09 | $3.94 | $4.01 | $4.01 | 15,383,590 |
| 2023-08-24 | $4.06 | $4.06 | $3.94 | $3.96 | $3.96 | 15,200,200 |
| 2023-08-23 | $4.07 | $4.09 | $4.03 | $4.05 | $4.05 | 9,071,000 |
| 2023-08-22 | $4.06 | $4.09 | $4.02 | $4.08 | $4.08 | 11,405,010 |
| 2023-08-21 | $4.12 | $4.13 | $4.05 | $4.06 | $4.06 | 12,111,770 |
| 2023-08-18 | $4.03 | $4.15 | $4.03 | $4.08 | $4.08 | 18,167,620 |
| 2023-08-17 | $3.99 | $4.07 | $3.96 | $4.05 | $4.05 | 12,243,000 |
| 2023-08-16 | $4.05 | $4.05 | $3.97 | $4.00 | $4.00 | 11,853,220 |
| 2023-08-15 | $4.01 | $4.10 | $3.99 | $4.05 | $4.05 | 12,934,660 |
| 2023-08-14 | $3.94 | $4.02 | $3.89 | $4.01 | $4.01 | 13,400,570 |
| 2023-08-11 | $4.04 | $4.05 | $3.95 | $3.95 | $3.95 | 12,210,300 |
| 2023-08-10 | $3.98 | $4.04 | $3.96 | $4.01 | $4.01 | 13,564,100 |
| 2023-08-09 | $4.02 | $4.02 | $3.95 | $3.96 | $3.96 | 13,598,800 |
| 2023-08-08 | $4.04 | $4.05 | $3.98 | $4.01 | $4.01 | 12,894,500 |
| 2023-08-07 | $4.14 | $4.14 | $4.01 | $4.03 | $4.03 | 19,013,320 |
| 2023-08-04 | $4.19 | $4.22 | $4.13 | $4.14 | $4.14 | 13,324,020 |
| 2023-08-03 | $4.20 | $4.24 | $4.16 | $4.19 | $4.19 | 12,005,540 |
| 2023-08-02 | $4.24 | $4.27 | $4.18 | $4.21 | $4.21 | 13,939,990 |
| 2023-08-01 | $4.22 | $4.26 | $4.18 | $4.24 | $4.24 | 19,569,890 |
| 2023-07-31 | $4.18 | $4.23 | $4.16 | $4.21 | $4.21 | 18,358,400 |
| 2023-07-28 | $4.10 | $4.19 | $4.08 | $4.18 | $4.18 | 14,074,080 |
| 2023-07-27 | $4.14 | $4.15 | $4.09 | $4.12 | $4.12 | 11,904,710 |
| 2023-07-26 | $4.15 | $4.18 | $4.11 | $4.13 | $4.13 | 11,257,100 |
| 2023-07-25 | $4.13 | $4.18 | $4.11 | $4.15 | $4.15 | 13,643,760 |
| 2023-07-24 | $4.08 | $4.17 | $4.06 | $4.14 | $4.14 | 13,793,300 |
| 2023-07-21 | $4.08 | $4.11 | $4.05 | $4.09 | $4.09 | 8,952,180 |
| 2023-07-20 | $4.14 | $4.15 | $4.06 | $4.08 | $4.08 | 8,982,550 |
| 2023-07-19 | $4.10 | $4.14 | $4.09 | $4.13 | $4.13 | 10,703,990 |
| 2023-07-18 | $4.06 | $4.10 | $4.05 | $4.09 | $4.09 | 8,970,700 |
| 2023-07-17 | $4.07 | $4.07 | $4.00 | $4.06 | $4.06 | 11,714,960 |
| 2023-07-14 | $4.09 | $4.09 | $4.04 | $4.07 | $4.07 | 9,595,290 |
| 2023-07-13 | $4.02 | $4.10 | $4.02 | $4.09 | $4.09 | 10,299,500 |
| 2023-07-12 | $4.07 | $4.10 | $4.00 | $4.01 | $4.01 | 9,968,510 |
| 2023-07-11 | $4.11 | $4.12 | $4.07 | $4.09 | $4.09 | 7,782,700 |
| 2023-07-10 | $4.07 | $4.15 | $4.04 | $4.12 | $4.12 | 13,706,990 |
| 2023-07-07 | $4.03 | $4.12 | $4.02 | $4.08 | $4.08 | 10,040,300 |
| 2023-07-06 | $4.02 | $4.06 | $4.01 | $4.04 | $4.04 | 8,829,190 |
| 2023-07-05 | $4.04 | $4.08 | $4.03 | $4.05 | $4.05 | 7,944,150 |
| 2023-07-04 | $4.15 | $4.15 | $4.03 | $4.05 | $4.05 | 11,984,100 |
| 2023-07-03 | $4.09 | $4.17 | $4.09 | $4.12 | $4.12 | 14,143,600 |
| 2023-06-30 | $4.02 | $4.11 | $4.01 | $4.08 | $4.08 | 16,876,070 |
| 2023-06-29 | $4.05 | $4.06 | $4.00 | $4.02 | $4.02 | 9,606,830 |
| 2023-06-28 | $4.00 | $4.08 | $3.93 | $4.05 | $4.05 | 16,094,780 |
| 2023-06-27 | $3.81 | $4.00 | $3.81 | $3.97 | $3.97 | 17,019,340 |
| 2023-06-26 | $3.86 | $3.87 | $3.78 | $3.81 | $3.81 | 12,819,910 |
| 2023-06-21 | $3.87 | $3.90 | $3.83 | $3.83 | $3.83 | 9,033,000 |
| 2023-06-20 | $3.91 | $3.92 | $3.84 | $3.86 | $3.86 | 13,245,670 |
| 2023-06-19 | $3.97 | $3.98 | $3.89 | $3.92 | $3.92 | 14,731,300 |
| 2023-06-16 | $3.97 | $4.03 | $3.92 | $3.94 | $3.94 | 15,051,530 |
| 2023-06-15 | $4.12 | $4.14 | $4.04 | $4.07 | $3.93 | 14,773,420 |
| 2023-06-14 | $4.16 | $4.18 | $4.10 | $4.13 | $3.99 | 9,678,300 |
| 2023-06-13 | $4.17 | $4.20 | $4.11 | $4.14 | $4.00 | 14,527,480 |
| 2023-06-12 | $4.22 | $4.24 | $4.14 | $4.16 | $4.02 | 19,226,780 |
| 2023-06-09 | $4.31 | $4.34 | $4.22 | $4.25 | $4.10 | 17,068,480 |
| 2023-06-08 | $4.25 | $4.34 | $4.21 | $4.28 | $4.13 | 17,334,750 |
| 2023-06-07 | $4.13 | $4.28 | $4.13 | $4.27 | $4.12 | 16,947,470 |
| 2023-06-06 | $4.20 | $4.23 | $4.12 | $4.14 | $4.00 | 15,157,520 |
| 2023-06-05 | $4.12 | $4.25 | $4.12 | $4.21 | $4.07 | 14,559,320 |
| 2023-06-02 | $4.13 | $4.21 | $4.12 | $4.14 | $4.00 | 16,184,540 |
| 2023-06-01 | $4.14 | $4.18 | $4.08 | $4.13 | $3.99 | 13,300,590 |
| 2023-05-31 | $4.10 | $4.14 | $4.07 | $4.13 | $3.99 | 12,137,430 |
| 2023-05-30 | $4.06 | $4.13 | $4.04 | $4.11 | $3.97 | 14,662,010 |
| 2023-05-29 | $4.02 | $4.14 | $4.01 | $4.07 | $3.93 | 16,674,270 |
| 2023-05-26 | $4.00 | $4.07 | $3.94 | $4.03 | $3.89 | 16,370,010 |
| 2023-05-25 | $3.99 | $4.03 | $3.97 | $4.01 | $3.87 | 16,007,620 |
| 2023-05-24 | $4.06 | $4.08 | $3.97 | $4.00 | $3.86 | 24,154,200 |
| 2023-05-23 | $4.12 | $4.15 | $4.06 | $4.08 | $3.94 | 18,745,100 |
| 2023-05-22 | $4.18 | $4.21 | $4.10 | $4.12 | $3.98 | 18,737,740 |
| 2023-05-19 | $4.26 | $4.27 | $4.14 | $4.17 | $4.03 | 21,334,450 |
| 2023-05-18 | $4.34 | $4.37 | $4.25 | $4.28 | $4.13 | 16,222,830 |
| 2023-05-17 | $4.30 | $4.37 | $4.25 | $4.33 | $4.18 | 21,518,600 |
| 2023-05-16 | $4.40 | $4.42 | $4.27 | $4.32 | $4.17 | 27,360,210 |
| 2023-05-15 | $4.40 | $4.42 | $4.30 | $4.39 | $4.24 | 33,246,130 |
| 2023-05-12 | $4.43 | $4.58 | $4.36 | $4.37 | $4.22 | 37,210,240 |
| 2023-05-11 | $4.44 | $4.46 | $4.33 | $4.42 | $4.27 | 29,822,400 |
| 2023-05-10 | $4.43 | $4.51 | $4.33 | $4.39 | $4.24 | 49,217,310 |
| 2023-05-09 | $4.54 | $4.60 | $4.37 | $4.38 | $4.23 | 77,206,410 |
| 2023-05-08 | $4.39 | $4.61 | $4.33 | $4.52 | $4.36 | 75,408,500 |
| 2023-05-05 | $4.30 | $4.48 | $4.29 | $4.40 | $4.25 | 93,402,800 |
| 2023-05-04 | $4.12 | $4.36 | $4.08 | $4.33 | $4.18 | 122,650,920 |
| 2023-05-03 | $4.04 | $4.04 | $4.04 | $4.04 | $3.90 | 0 |
| 2023-05-02 | $4.04 | $4.04 | $4.04 | $4.04 | $3.90 | 0 |
| 2023-04-28 | $3.87 | $4.04 | $3.82 | $4.04 | $3.90 | 56,028,430 |
| 2023-04-27 | $3.64 | $3.69 | $3.63 | $3.67 | $3.54 | 17,772,200 |
| 2023-04-26 | $3.60 | $3.65 | $3.57 | $3.63 | $3.51 | 18,198,040 |
| 2023-04-25 | $3.60 | $3.63 | $3.54 | $3.60 | $3.48 | 16,652,950 |
| 2023-04-24 | $3.58 | $3.63 | $3.53 | $3.59 | $3.47 | 19,322,810 |
| 2023-04-21 | $3.63 | $3.66 | $3.55 | $3.57 | $3.45 | 15,538,420 |
| 2023-04-20 | $3.59 | $3.63 | $3.55 | $3.63 | $3.51 | 14,519,790 |
| 2023-04-19 | $3.60 | $3.64 | $3.58 | $3.59 | $3.47 | 12,670,330 |
| 2023-04-18 | $3.58 | $3.61 | $3.56 | $3.60 | $3.48 | 11,205,010 |
| 2023-04-17 | $3.51 | $3.59 | $3.50 | $3.59 | $3.47 | 20,119,960 |
| 2023-04-14 | $3.53 | $3.55 | $3.48 | $3.51 | $3.39 | 11,577,520 |
| 2023-04-13 | $3.51 | $3.55 | $3.50 | $3.52 | $3.40 | 10,459,580 |
| 2023-04-12 | $3.44 | $3.52 | $3.43 | $3.52 | $3.40 | 18,063,840 |
| 2023-04-11 | $3.46 | $3.46 | $3.41 | $3.44 | $3.32 | 15,830,000 |
| 2023-04-10 | $3.49 | $3.51 | $3.45 | $3.46 | $3.34 | 14,698,000 |
| 2023-04-07 | $3.53 | $3.53 | $3.47 | $3.50 | $3.50 | 11,877,000 |
| 2023-04-06 | $3.55 | $3.55 | $3.51 | $3.53 | $3.53 | 12,267,990 |
| 2023-04-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-04-04 | $3.51 | $3.61 | $3.50 | $3.55 | $3.55 | 21,123,510 |
| 2023-04-03 | $3.49 | $3.54 | $3.48 | $3.51 | $3.51 | 12,210,580 |
| 2023-03-31 | $3.44 | $3.50 | $3.43 | $3.49 | $3.49 | 11,792,920 |
| 2023-03-30 | $3.44 | $3.45 | $3.40 | $3.44 | $3.44 | 12,081,780 |
| 2023-03-29 | $3.48 | $3.48 | $3.42 | $3.44 | $3.44 | 12,654,410 |
| 2023-03-28 | $3.51 | $3.52 | $3.45 | $3.48 | $3.48 | 13,461,400 |
| 2023-03-27 | $3.57 | $3.59 | $3.48 | $3.50 | $3.50 | 16,619,710 |
| 2023-03-24 | $3.60 | $3.61 | $3.54 | $3.55 | $3.55 | 15,880,850 |
| 2023-03-23 | $3.59 | $3.61 | $3.56 | $3.60 | $3.60 | 12,783,930 |
| 2023-03-22 | $3.58 | $3.61 | $3.56 | $3.59 | $3.59 | 14,510,200 |
| 2023-03-21 | $3.62 | $3.64 | $3.55 | $3.57 | $3.57 | 16,246,880 |
| 2023-03-20 | $3.65 | $3.73 | $3.60 | $3.62 | $3.62 | 17,466,170 |
| 2023-03-17 | $3.63 | $3.67 | $3.62 | $3.65 | $3.65 | 15,571,120 |
| 2023-03-16 | $3.63 | $3.68 | $3.61 | $3.62 | $3.62 | 15,115,700 |
| 2023-03-15 | $3.60 | $3.65 | $3.57 | $3.65 | $3.65 | 17,186,140 |
| 2023-03-14 | $3.59 | $3.63 | $3.56 | $3.60 | $3.60 | 16,267,750 |
| 2023-03-13 | $3.54 | $3.60 | $3.54 | $3.60 | $3.60 | 18,733,910 |
| 2023-03-10 | $3.57 | $3.59 | $3.53 | $3.55 | $3.55 | 14,287,710 |
| 2023-03-09 | $3.58 | $3.60 | $3.55 | $3.59 | $3.59 | 12,674,320 |
| 2023-03-08 | $3.55 | $3.60 | $3.54 | $3.59 | $3.59 | 17,713,000 |
| 2023-03-07 | $3.59 | $3.62 | $3.54 | $3.56 | $3.56 | 21,959,980 |
| 2023-03-06 | $3.59 | $3.62 | $3.56 | $3.58 | $3.58 | 14,733,850 |
| 2023-03-03 | $3.59 | $3.60 | $3.54 | $3.59 | $3.59 | 16,955,610 |
| 2023-03-02 | $3.49 | $3.64 | $3.48 | $3.56 | $3.56 | 31,904,880 |
| 2023-03-01 | $3.43 | $3.49 | $3.42 | $3.48 | $3.48 | 20,132,190 |
| 2023-02-28 | $3.41 | $3.43 | $3.40 | $3.43 | $3.43 | 11,061,700 |
| 2023-02-27 | $3.40 | $3.42 | $3.38 | $3.39 | $3.39 | 8,909,660 |
| 2023-02-24 | $3.42 | $3.42 | $3.38 | $3.40 | $3.40 | 8,846,700 |
| 2023-02-23 | $3.42 | $3.43 | $3.39 | $3.41 | $3.41 | 11,525,440 |
| 2023-02-22 | $3.39 | $3.42 | $3.38 | $3.41 | $3.41 | 13,364,700 |
| 2023-02-21 | $3.38 | $3.41 | $3.37 | $3.40 | $3.40 | 15,443,080 |
| 2023-02-20 | $3.33 | $3.38 | $3.31 | $3.38 | $3.38 | 15,014,070 |
| 2023-02-17 | $3.34 | $3.37 | $3.31 | $3.33 | $3.33 | 12,623,430 |
| 2023-02-16 | $3.39 | $3.42 | $3.31 | $3.34 | $3.34 | 24,561,390 |
| 2023-02-15 | $3.41 | $3.41 | $3.37 | $3.38 | $3.38 | 12,749,100 |
| 2023-02-14 | $3.41 | $3.42 | $3.39 | $3.41 | $3.41 | 12,743,990 |
| 2023-02-13 | $3.40 | $3.41 | $3.38 | $3.40 | $3.40 | 13,308,240 |
| 2023-02-10 | $3.38 | $3.41 | $3.38 | $3.39 | $3.39 | 9,505,770 |
| 2023-02-09 | $3.37 | $3.39 | $3.35 | $3.38 | $3.38 | 8,584,450 |
| 2023-02-08 | $3.40 | $3.41 | $3.37 | $3.37 | $3.37 | 8,803,500 |
| 2023-02-07 | $3.38 | $3.40 | $3.37 | $3.39 | $3.39 | 7,437,850 |
| 2023-02-06 | $3.35 | $3.41 | $3.34 | $3.38 | $3.38 | 14,402,410 |
| 2023-02-03 | $3.40 | $3.40 | $3.34 | $3.36 | $3.36 | 11,377,760 |
| 2023-02-02 | $3.41 | $3.41 | $3.38 | $3.39 | $3.39 | 13,026,660 |
| 2023-02-01 | $3.40 | $3.41 | $3.37 | $3.40 | $3.40 | 10,759,320 |
| 2023-01-31 | $3.37 | $3.41 | $3.36 | $3.39 | $3.39 | 10,025,310 |
| 2023-01-30 | $3.41 | $3.42 | $3.37 | $3.38 | $3.38 | 14,784,770 |
| 2023-01-20 | $3.36 | $3.39 | $3.35 | $3.38 | $3.38 | 11,199,810 |
| 2023-01-19 | $3.34 | $3.37 | $3.33 | $3.36 | $3.36 | 10,243,180 |
| 2023-01-18 | $3.33 | $3.35 | $3.32 | $3.35 | $3.35 | 8,571,880 |
| 2023-01-17 | $3.32 | $3.34 | $3.30 | $3.33 | $3.33 | 7,997,830 |
| 2023-01-16 | $3.29 | $3.33 | $3.28 | $3.31 | $3.31 | 14,353,320 |
| 2023-01-13 | $3.27 | $3.30 | $3.26 | $3.29 | $3.29 | 9,015,990 |
| 2023-01-12 | $3.29 | $3.31 | $3.25 | $3.27 | $3.27 | 9,800,900 |
| 2023-01-11 | $3.30 | $3.32 | $3.28 | $3.30 | $3.30 | 8,118,100 |
| 2023-01-10 | $3.35 | $3.35 | $3.29 | $3.30 | $3.30 | 13,733,700 |
| 2023-01-09 | $3.35 | $3.36 | $3.33 | $3.34 | $3.34 | 8,367,890 |
| 2023-01-06 | $3.38 | $3.39 | $3.33 | $3.34 | $3.34 | 11,176,100 |
| 2023-01-05 | $3.38 | $3.39 | $3.36 | $3.38 | $3.38 | 12,703,070 |
| 2023-01-04 | $3.38 | $3.39 | $3.36 | $3.38 | $3.38 | 8,237,970 |
| 2023-01-03 | $3.39 | $3.40 | $3.35 | $3.38 | $3.38 | 15,869,600 |
| 2023-01-02 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-12-30 | $3.33 | $3.39 | $3.31 | $3.39 | $3.39 | 19,923,290 |
| 2022-12-29 | $3.36 | $3.36 | $3.30 | $3.34 | $3.34 | 11,792,740 |
| 2022-12-28 | $3.35 | $3.38 | $3.31 | $3.36 | $3.36 | 10,836,240 |
| 2022-12-27 | $3.28 | $3.39 | $3.27 | $3.36 | $3.36 | 15,015,110 |
| 2022-12-26 | $3.24 | $3.29 | $3.24 | $3.27 | $3.27 | 7,270,800 |
| 2022-12-23 | $3.27 | $3.29 | $3.22 | $3.25 | $3.25 | 9,385,310 |
| 2022-12-22 | $3.33 | $3.36 | $3.26 | $3.28 | $3.28 | 11,210,720 |
| 2022-12-21 | $3.31 | $3.36 | $3.29 | $3.32 | $3.32 | 9,479,100 |
| 2022-12-20 | $3.32 | $3.33 | $3.27 | $3.30 | $3.30 | 10,785,500 |
| 2022-12-19 | $3.39 | $3.40 | $3.28 | $3.31 | $3.31 | 15,721,790 |
| 2022-12-16 | $3.33 | $3.39 | $3.29 | $3.38 | $3.38 | 14,435,290 |
| 2022-12-15 | $3.38 | $3.41 | $3.32 | $3.34 | $3.34 | 12,459,020 |
| 2022-12-14 | $3.40 | $3.42 | $3.37 | $3.37 | $3.37 | 14,772,900 |
| 2022-12-13 | $3.36 | $3.50 | $3.35 | $3.43 | $3.43 | 27,653,200 |
| 2022-12-12 | $3.39 | $3.41 | $3.35 | $3.36 | $3.36 | 16,470,110 |
| 2022-12-09 | $3.45 | $3.47 | $3.38 | $3.39 | $3.39 | 20,214,490 |
| 2022-12-08 | $3.38 | $3.47 | $3.38 | $3.46 | $3.46 | 29,128,800 |
| 2022-12-07 | $3.36 | $3.42 | $3.34 | $3.39 | $3.39 | 18,900,760 |
| 2022-12-06 | $3.38 | $3.40 | $3.33 | $3.36 | $3.36 | 14,501,960 |
| 2022-12-05 | $3.30 | $3.41 | $3.30 | $3.39 | $3.39 | 23,242,700 |
| 2022-12-01 | $3.31 | $3.33 | $3.27 | $3.27 | $3.27 | 16,288,000 |
| 2022-11-30 | $3.30 | $3.32 | $3.26 | $3.28 | $3.28 | 13,082,400 |
| 2022-11-29 | $3.25 | $3.31 | $3.25 | $3.29 | $3.29 | 20,500,140 |
| 2022-11-28 | $3.25 | $3.27 | $3.19 | $3.25 | $3.25 | 14,782,330 |
| 2022-11-25 | $3.23 | $3.28 | $3.20 | $3.25 | $3.25 | 16,677,640 |
| 2022-11-24 | $3.23 | $3.25 | $3.21 | $3.22 | $3.22 | 15,768,380 |
| 2022-11-23 | $3.20 | $3.23 | $3.19 | $3.21 | $3.21 | 13,508,810 |
| 2022-11-22 | $3.17 | $3.23 | $3.16 | $3.20 | $3.20 | 15,113,060 |
| 2022-11-21 | $3.19 | $3.19 | $3.15 | $3.16 | $3.16 | 11,212,610 |
| 2022-11-18 | $3.25 | $3.26 | $3.19 | $3.19 | $3.19 | 8,950,200 |
| 2022-11-17 | $3.21 | $3.26 | $3.21 | $3.24 | $3.24 | 11,146,350 |
| 2022-11-16 | $3.22 | $3.25 | $3.21 | $3.23 | $3.23 | 11,460,980 |
| 2022-11-15 | $3.20 | $3.23 | $3.18 | $3.22 | $3.22 | 12,813,860 |
| 2022-11-14 | $3.22 | $3.25 | $3.19 | $3.21 | $3.21 | 10,895,030 |
| 2022-11-11 | $3.20 | $3.24 | $3.18 | $3.22 | $3.22 | 14,147,570 |
| 2022-11-10 | $3.13 | $3.19 | $3.11 | $3.17 | $3.17 | 13,362,910 |
| 2022-11-09 | $3.16 | $3.16 | $3.14 | $3.14 | $3.14 | 6,740,410 |
| 2022-11-08 | $3.16 | $3.17 | $3.13 | $3.15 | $3.15 | 8,700,500 |
| 2022-11-07 | $3.14 | $3.17 | $3.13 | $3.16 | $3.16 | 10,041,480 |
| 2022-11-04 | $3.11 | $3.15 | $3.10 | $3.14 | $3.14 | 12,375,040 |
| 2022-11-03 | $3.09 | $3.12 | $3.08 | $3.10 | $3.10 | 6,718,800 |
| 2022-11-02 | $3.11 | $3.14 | $3.09 | $3.11 | $3.11 | 13,444,110 |
| 2022-11-01 | $3.06 | $3.11 | $3.06 | $3.10 | $3.10 | 9,542,400 |
| 2022-10-31 | $3.03 | $3.08 | $3.02 | $3.06 | $3.06 | 9,747,000 |
| 2022-10-28 | $3.12 | $3.12 | $3.00 | $3.02 | $3.02 | 13,123,350 |
| 2022-10-27 | $3.09 | $3.13 | $3.08 | $3.12 | $3.12 | 7,866,620 |
| 2022-10-26 | $3.10 | $3.13 | $3.08 | $3.08 | $3.08 | 9,700,320 |
| 2022-10-25 | $3.09 | $3.11 | $3.04 | $3.09 | $3.09 | 9,448,540 |
| 2022-10-24 | $3.19 | $3.20 | $3.07 | $3.07 | $3.07 | 15,377,280 |
| 2022-10-21 | $3.17 | $3.22 | $3.16 | $3.18 | $3.18 | 8,969,510 |
| 2022-10-20 | $3.20 | $3.21 | $3.15 | $3.16 | $3.16 | 9,781,400 |
| 2022-10-19 | $3.23 | $3.24 | $3.20 | $3.20 | $3.20 | 9,599,800 |
| 2022-10-18 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 8,501,000 |
| 2022-10-17 | $3.23 | $3.26 | $3.19 | $3.24 | $3.24 | 11,688,290 |
| 2022-10-14 | $3.21 | $3.25 | $3.20 | $3.22 | $3.22 | 11,612,300 |
| 2022-10-13 | $3.22 | $3.22 | $3.17 | $3.19 | $3.19 | 12,301,560 |
| 2022-10-12 | $3.18 | $3.23 | $3.15 | $3.22 | $3.22 | 9,323,160 |
| 2022-10-11 | $3.18 | $3.19 | $3.11 | $3.18 | $3.18 | 8,865,900 |
| 2022-10-10 | $3.20 | $3.24 | $3.15 | $3.16 | $3.16 | 10,242,230 |
| 2022-09-30 | $3.16 | $3.21 | $3.16 | $3.18 | $3.18 | 9,265,040 |
| 2022-09-29 | $3.26 | $3.28 | $3.15 | $3.18 | $3.18 | 14,111,100 |
| 2022-09-28 | $3.30 | $3.30 | $3.22 | $3.23 | $3.23 | 10,231,000 |
| 2022-09-27 | $3.24 | $3.32 | $3.21 | $3.32 | $3.32 | 13,793,380 |
| 2022-09-26 | $3.37 | $3.37 | $3.24 | $3.24 | $3.24 | 16,442,290 |
| 2022-09-23 | $3.39 | $3.47 | $3.36 | $3.37 | $3.37 | 11,651,260 |
| 2022-09-22 | $3.45 | $3.48 | $3.42 | $3.42 | $3.42 | 12,210,310 |
| 2022-09-21 | $3.44 | $3.51 | $3.36 | $3.47 | $3.47 | 14,665,070 |
| 2022-09-20 | $3.38 | $3.48 | $3.38 | $3.43 | $3.43 | 13,032,510 |
| 2022-09-19 | $3.39 | $3.41 | $3.34 | $3.37 | $3.37 | 9,275,270 |
| 2022-09-16 | $3.50 | $3.51 | $3.38 | $3.38 | $3.38 | 14,096,370 |
| 2022-09-15 | $3.57 | $3.57 | $3.45 | $3.49 | $3.49 | 14,258,650 |
| 2022-09-14 | $3.52 | $3.60 | $3.51 | $3.54 | $3.54 | 12,268,170 |
| 2022-09-13 | $3.64 | $3.66 | $3.56 | $3.57 | $3.57 | 12,074,830 |
| 2022-09-12 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-09-09 | $3.60 | $3.66 | $3.60 | $3.63 | $3.63 | 13,242,770 |
| 2022-09-08 | $3.61 | $3.61 | $3.55 | $3.59 | $3.59 | 10,052,040 |
| 2022-09-07 | $3.58 | $3.64 | $3.56 | $3.59 | $3.59 | 14,884,060 |
| 2022-09-06 | $3.58 | $3.61 | $3.56 | $3.58 | $3.58 | 11,448,700 |
| 2022-09-05 | $3.53 | $3.58 | $3.52 | $3.58 | $3.58 | 14,945,810 |
| 2022-09-02 | $3.47 | $3.54 | $3.43 | $3.51 | $3.51 | 14,778,310 |
| 2022-09-01 | $3.44 | $3.50 | $3.43 | $3.46 | $3.46 | 14,921,900 |
| 2022-08-31 | $3.52 | $3.53 | $3.42 | $3.43 | $3.43 | 17,135,010 |
| 2022-08-30 | $3.48 | $3.55 | $3.47 | $3.51 | $3.51 | 15,067,570 |
| 2022-08-29 | $3.43 | $3.50 | $3.40 | $3.48 | $3.48 | 16,232,500 |
| 2022-08-26 | $3.49 | $3.51 | $3.46 | $3.47 | $3.47 | 16,158,430 |
| 2022-08-25 | $3.38 | $3.50 | $3.38 | $3.47 | $3.47 | 28,706,330 |
| 2022-08-24 | $3.42 | $3.47 | $3.37 | $3.37 | $3.37 | 20,580,750 |
| 2022-08-23 | $3.39 | $3.42 | $3.37 | $3.41 | $3.41 | 12,202,080 |
| 2022-08-22 | $3.40 | $3.42 | $3.37 | $3.40 | $3.40 | 11,211,430 |
| 2022-08-19 | $3.40 | $3.44 | $3.39 | $3.40 | $3.40 | 11,598,480 |
| 2022-08-18 | $3.44 | $3.44 | $3.38 | $3.40 | $3.40 | 13,234,170 |
| 2022-08-17 | $3.46 | $3.46 | $3.41 | $3.44 | $3.44 | 12,470,980 |
| 2022-08-16 | $3.43 | $3.48 | $3.41 | $3.45 | $3.45 | 15,616,810 |
| 2022-08-15 | $3.45 | $3.45 | $3.39 | $3.43 | $3.43 | 11,262,900 |
| 2022-08-12 | $3.41 | $3.46 | $3.40 | $3.45 | $3.45 | 13,521,670 |
| 2022-08-11 | $3.34 | $3.45 | $3.34 | $3.42 | $3.42 | 21,015,770 |
| 2022-08-10 | $3.35 | $3.37 | $3.31 | $3.33 | $3.33 | 12,701,900 |
| 2022-08-09 | $3.34 | $3.39 | $3.34 | $3.36 | $3.36 | 13,593,930 |
| 2022-08-08 | $3.35 | $3.39 | $3.33 | $3.35 | $3.35 | 11,539,580 |
| 2022-08-05 | $3.33 | $3.38 | $3.30 | $3.36 | $3.36 | 15,528,190 |
| 2022-08-04 | $3.35 | $3.37 | $3.29 | $3.34 | $3.34 | 12,785,900 |
| 2022-08-03 | $3.36 | $3.44 | $3.29 | $3.32 | $3.32 | 21,446,420 |
| 2022-08-02 | $3.51 | $3.53 | $3.33 | $3.38 | $3.38 | 31,796,370 |
| 2022-08-01 | $3.59 | $3.64 | $3.51 | $3.53 | $3.53 | 23,311,410 |
| 2022-07-29 | $3.66 | $3.68 | $3.58 | $3.58 | $3.58 | 27,922,710 |
| 2022-07-28 | $3.68 | $3.71 | $3.65 | $3.69 | $3.69 | 21,445,600 |
| 2022-07-27 | $3.71 | $3.74 | $3.64 | $3.68 | $3.68 | 28,273,120 |
| 2022-07-26 | $3.80 | $3.80 | $3.65 | $3.75 | $3.75 | 33,716,580 |
| 2022-07-25 | $3.67 | $3.91 | $3.65 | $3.80 | $3.80 | 59,027,680 |
| 2022-07-22 | $3.58 | $3.85 | $3.57 | $3.72 | $3.72 | 54,029,540 |
| 2022-07-21 | $3.67 | $3.70 | $3.56 | $3.59 | $3.59 | 32,035,010 |
| 2022-07-20 | $3.71 | $3.75 | $3.62 | $3.66 | $3.66 | 32,745,770 |
| 2022-07-19 | $3.77 | $3.84 | $3.64 | $3.72 | $3.72 | 59,702,250 |
| 2022-07-18 | $3.56 | $3.90 | $3.56 | $3.73 | $3.73 | 90,908,080 |
| 2022-07-15 | $3.49 | $3.83 | $3.48 | $3.56 | $3.56 | 86,749,400 |
| 2022-07-14 | $3.61 | $3.74 | $3.46 | $3.48 | $3.48 | 116,194,870 |
| 2022-07-13 | $3.47 | $3.76 | $3.41 | $3.76 | $3.76 | 152,033,840 |
| 2022-07-12 | $3.29 | $3.54 | $3.27 | $3.42 | $3.42 | 103,355,660 |
| 2022-07-11 | $3.20 | $3.22 | $3.16 | $3.22 | $3.22 | 10,680,980 |
| 2022-07-08 | $3.20 | $3.21 | $3.17 | $3.19 | $3.19 | 7,304,360 |
| 2022-07-07 | $3.17 | $3.24 | $3.17 | $3.18 | $3.18 | 9,805,670 |
| 2022-07-06 | $3.26 | $3.29 | $3.17 | $3.19 | $3.19 | 18,645,820 |
| 2022-07-05 | $3.25 | $3.32 | $3.25 | $3.29 | $3.29 | 19,271,820 |
| 2022-07-04 | $3.26 | $3.27 | $3.21 | $3.26 | $3.26 | 10,873,240 |
| 2022-07-01 | $3.27 | $3.29 | $3.24 | $3.26 | $3.26 | 9,361,800 |
| 2022-06-30 | $3.24 | $3.27 | $3.23 | $3.27 | $3.27 | 11,577,730 |
| 2022-06-29 | $3.28 | $3.29 | $3.22 | $3.23 | $3.23 | 10,677,850 |
| 2022-06-28 | $3.25 | $3.29 | $3.25 | $3.27 | $3.27 | 12,140,800 |
| 2022-06-27 | $3.23 | $3.25 | $3.22 | $3.25 | $3.25 | 11,799,080 |
| 2022-06-24 | $3.21 | $3.23 | $3.18 | $3.22 | $3.22 | 10,827,720 |
| 2022-06-23 | $3.19 | $3.22 | $3.16 | $3.22 | $3.22 | 9,938,220 |
| 2022-06-22 | $3.21 | $3.23 | $3.18 | $3.18 | $3.18 | 10,799,660 |
| 2022-06-21 | $3.23 | $3.25 | $3.16 | $3.21 | $3.21 | 13,399,560 |
| 2022-06-20 | $3.22 | $3.24 | $3.18 | $3.23 | $3.23 | 10,390,490 |
| 2022-06-17 | $3.20 | $3.22 | $3.18 | $3.22 | $3.22 | 12,620,800 |
| 2022-06-16 | $3.25 | $3.28 | $3.20 | $3.22 | $3.22 | 14,938,830 |
| 2022-06-15 | $3.26 | $3.32 | $3.25 | $3.26 | $3.26 | 21,462,480 |
| 2022-06-14 | $3.34 | $3.39 | $3.30 | $3.38 | $3.24 | 19,089,260 |
| 2022-06-13 | $3.39 | $3.43 | $3.32 | $3.37 | $3.23 | 16,000,490 |
| 2022-06-10 | $3.38 | $3.44 | $3.37 | $3.41 | $3.27 | 12,980,610 |
| 2022-06-09 | $3.44 | $3.45 | $3.37 | $3.41 | $3.27 | 12,221,330 |
| 2022-06-08 | $3.46 | $3.53 | $3.34 | $3.42 | $3.28 | 21,908,190 |
| 2022-06-07 | $3.40 | $3.46 | $3.38 | $3.42 | $3.28 | 15,915,640 |
| 2022-06-06 | $3.45 | $3.46 | $3.36 | $3.40 | $3.26 | 20,597,020 |
| 2022-06-02 | $3.55 | $3.55 | $3.45 | $3.46 | $3.32 | 18,466,600 |
| 2022-06-01 | $3.45 | $3.61 | $3.42 | $3.56 | $3.41 | 29,627,620 |
| 2022-05-31 | $3.47 | $3.49 | $3.41 | $3.45 | $3.31 | 15,248,130 |
| 2022-05-30 | $3.47 | $3.53 | $3.41 | $3.45 | $3.31 | 15,788,760 |
| 2022-05-27 | $3.47 | $3.47 | $3.40 | $3.46 | $3.32 | 17,599,990 |
| 2022-05-26 | $3.42 | $3.50 | $3.39 | $3.46 | $3.32 | 23,239,050 |
| 2022-05-25 | $3.26 | $3.43 | $3.26 | $3.41 | $3.27 | 27,338,110 |
| 2022-05-24 | $3.35 | $3.36 | $3.25 | $3.26 | $3.13 | 16,383,940 |
| 2022-05-23 | $3.32 | $3.37 | $3.31 | $3.36 | $3.22 | 14,536,000 |
| 2022-05-20 | $3.29 | $3.34 | $3.28 | $3.32 | $3.18 | 14,347,050 |
| 2022-05-19 | $3.23 | $3.30 | $3.21 | $3.30 | $3.16 | 14,835,040 |
| 2022-05-18 | $3.32 | $3.34 | $3.26 | $3.28 | $3.14 | 14,497,500 |
| 2022-05-17 | $3.35 | $3.37 | $3.28 | $3.32 | $3.18 | 16,339,980 |
| 2022-05-16 | $3.29 | $3.36 | $3.23 | $3.36 | $3.22 | 25,854,870 |
| 2022-05-13 | $3.17 | $3.28 | $3.16 | $3.28 | $3.14 | 22,893,930 |
| 2022-05-12 | $3.15 | $3.19 | $3.13 | $3.18 | $3.05 | 12,186,410 |
| 2022-05-11 | $3.22 | $3.26 | $3.16 | $3.18 | $3.05 | 20,368,600 |
| 2022-05-10 | $3.14 | $3.23 | $3.08 | $3.23 | $3.10 | 20,570,160 |
| 2022-05-09 | $3.14 | $3.18 | $3.13 | $3.16 | $3.03 | 10,777,400 |
| 2022-05-06 | $3.17 | $3.19 | $3.11 | $3.14 | $3.01 | 16,631,860 |
| 2022-05-05 | $3.20 | $3.27 | $3.19 | $3.23 | $3.10 | 11,772,850 |
| 2022-05-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.08 | 0 |
| 2022-05-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.08 | 0 |
| 2022-04-29 | $3.13 | $3.24 | $3.12 | $3.21 | $3.08 | 20,533,860 |
| 2022-04-28 | $3.11 | $3.17 | $3.04 | $3.10 | $2.97 | 16,800,070 |
| 2022-04-27 | $3.03 | $3.15 | $2.95 | $3.13 | $3.00 | 26,352,770 |
| 2022-04-26 | $3.11 | $3.17 | $3.03 | $3.06 | $2.93 | 16,511,640 |
| 2022-04-25 | $3.29 | $3.29 | $3.10 | $3.12 | $2.99 | 18,089,080 |
| 2022-04-22 | $3.21 | $3.35 | $3.21 | $3.31 | $3.17 | 13,401,310 |
| 2022-04-21 | $3.34 | $3.35 | $3.21 | $3.23 | $3.10 | 15,096,870 |
| 2022-04-20 | $3.37 | $3.43 | $3.33 | $3.35 | $3.21 | 12,673,240 |
| 2022-04-19 | $3.35 | $3.39 | $3.32 | $3.37 | $3.23 | 12,051,990 |
| 2022-04-18 | $3.33 | $3.39 | $3.29 | $3.36 | $3.22 | 11,435,670 |
| 2022-04-15 | $3.40 | $3.44 | $3.33 | $3.35 | $3.21 | 14,011,770 |
| 2022-04-14 | $3.45 | $3.46 | $3.39 | $3.42 | $3.28 | 13,409,220 |
| 2022-04-13 | $3.49 | $3.51 | $3.41 | $3.42 | $3.28 | 17,571,510 |
| 2022-04-12 | $3.42 | $3.49 | $3.37 | $3.49 | $3.35 | 20,785,830 |
| 2022-04-11 | $3.46 | $3.49 | $3.38 | $3.42 | $3.28 | 19,088,100 |
| 2022-04-08 | $3.39 | $3.49 | $3.38 | $3.44 | $3.30 | 18,827,660 |
| 2022-04-07 | $3.45 | $3.47 | $3.37 | $3.39 | $3.25 | 20,533,320 |
| 2022-04-06 | $3.40 | $3.46 | $3.38 | $3.46 | $3.32 | 29,514,130 |
| 2022-04-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.25 | 0 |
| 2022-04-04 | $3.39 | $3.39 | $3.39 | $3.39 | $3.25 | 0 |
| 2022-04-01 | $3.34 | $3.40 | $3.32 | $3.39 | $3.25 | 15,054,390 |
| 2022-03-31 | $3.30 | $3.38 | $3.28 | $3.35 | $3.21 | 19,756,170 |
| 2022-03-30 | $3.28 | $3.31 | $3.27 | $3.29 | $3.15 | 9,940,960 |
| 2022-03-29 | $3.28 | $3.31 | $3.26 | $3.29 | $3.15 | 10,882,920 |
| 2022-03-28 | $3.17 | $3.31 | $3.15 | $3.29 | $3.15 | 18,479,400 |
| 2022-03-25 | $3.14 | $3.22 | $3.13 | $3.20 | $3.07 | 15,358,620 |
| 2022-03-24 | $3.15 | $3.20 | $3.13 | $3.14 | $3.01 | 10,064,700 |
| 2022-03-23 | $3.21 | $3.21 | $3.16 | $3.17 | $3.04 | 10,978,760 |
| 2022-03-22 | $3.15 | $3.24 | $3.14 | $3.22 | $3.09 | 15,165,540 |
| 2022-03-21 | $3.17 | $3.18 | $3.11 | $3.15 | $3.02 | 13,375,640 |
| 2022-03-18 | $3.10 | $3.18 | $3.09 | $3.16 | $3.03 | 11,993,710 |
| 2022-03-17 | $3.14 | $3.16 | $3.09 | $3.11 | $2.98 | 14,922,100 |
| 2022-03-16 | $3.04 | $3.13 | $2.99 | $3.10 | $2.97 | 20,678,570 |
| 2022-03-15 | $3.18 | $3.20 | $3.00 | $3.00 | $2.88 | 25,209,520 |
| 2022-03-14 | $3.25 | $3.31 | $3.20 | $3.20 | $3.07 | 15,462,300 |
| 2022-03-11 | $3.26 | $3.30 | $3.17 | $3.29 | $3.15 | 15,888,140 |
| 2022-03-10 | $3.22 | $3.32 | $3.20 | $3.28 | $3.14 | 17,573,680 |
| 2022-03-09 | $3.22 | $3.27 | $3.07 | $3.16 | $3.03 | 17,748,980 |
| 2022-03-08 | $3.31 | $3.34 | $3.21 | $3.23 | $3.10 | 12,237,140 |
| 2022-03-07 | $3.34 | $3.39 | $3.29 | $3.30 | $3.16 | 12,523,790 |
| 2022-03-04 | $3.42 | $3.43 | $3.34 | $3.36 | $3.22 | 17,527,500 |
| 2022-03-03 | $3.35 | $3.42 | $3.35 | $3.40 | $3.26 | 18,801,220 |
| 2022-03-02 | $3.32 | $3.36 | $3.29 | $3.34 | $3.20 | 11,838,820 |
| 2022-03-01 | $3.30 | $3.35 | $3.29 | $3.32 | $3.18 | 10,675,280 |
| 2022-02-28 | $3.31 | $3.36 | $3.27 | $3.29 | $3.15 | 11,716,680 |
| 2022-02-25 | $3.25 | $3.33 | $3.25 | $3.29 | $3.15 | 18,321,520 |
| 2022-02-24 | $3.32 | $3.33 | $3.18 | $3.22 | $3.09 | 19,288,900 |
| 2022-02-23 | $3.37 | $3.37 | $3.31 | $3.32 | $3.18 | 13,944,000 |
| 2022-02-22 | $3.36 | $3.40 | $3.32 | $3.35 | $3.21 | 13,278,680 |
| 2022-02-21 | $3.40 | $3.44 | $3.34 | $3.40 | $3.26 | 15,491,560 |
| 2022-02-18 | $3.28 | $3.41 | $3.27 | $3.41 | $3.27 | 19,028,240 |
| 2022-02-17 | $3.37 | $3.39 | $3.30 | $3.32 | $3.18 | 15,377,650 |
| 2022-02-16 | $3.30 | $3.38 | $3.29 | $3.37 | $3.23 | 17,301,410 |
| 2022-02-15 | $3.33 | $3.33 | $3.25 | $3.28 | $3.14 | 14,750,960 |
| 2022-02-14 | $3.36 | $3.38 | $3.29 | $3.32 | $3.18 | 16,625,280 |
| 2022-02-11 | $3.40 | $3.42 | $3.35 | $3.36 | $3.22 | 15,168,610 |
| 2022-02-10 | $3.37 | $3.42 | $3.34 | $3.41 | $3.27 | 16,922,010 |
| 2022-02-09 | $3.42 | $3.43 | $3.34 | $3.39 | $3.25 | 21,635,450 |
| 2022-02-08 | $3.22 | $3.48 | $3.21 | $3.39 | $3.25 | 56,986,420 |
| 2022-02-07 | $3.08 | $3.22 | $3.08 | $3.21 | $3.08 | 31,983,980 |
| 2022-02-04 | $3.05 | $3.05 | $3.05 | $3.05 | $2.92 | 0 |
| 2022-02-03 | $3.05 | $3.05 | $3.05 | $3.05 | $2.92 | 0 |
| 2022-02-02 | $3.05 | $3.05 | $3.05 | $3.05 | $2.92 | 0 |
| 2022-02-01 | $3.05 | $3.05 | $3.05 | $3.05 | $2.92 | 0 |
| 2022-01-28 | $3.02 | $3.08 | $3.00 | $3.05 | $2.92 | 11,675,900 |
| 2022-01-27 | $3.03 | $3.07 | $3.00 | $3.01 | $2.89 | 9,669,820 |
| 2022-01-26 | $2.99 | $3.04 | $2.99 | $3.03 | $2.91 | 8,419,200 |
| 2022-01-25 | $3.08 | $3.09 | $2.98 | $2.99 | $2.87 | 15,807,480 |
| 2022-01-24 | $3.11 | $3.14 | $3.06 | $3.07 | $2.94 | 11,082,250 |
| 2022-01-21 | $3.15 | $3.17 | $3.10 | $3.12 | $2.99 | 10,493,620 |
| 2022-01-20 | $3.20 | $3.21 | $3.14 | $3.15 | $3.02 | 11,572,230 |
| 2022-01-19 | $3.11 | $3.26 | $3.10 | $3.19 | $3.06 | 26,529,770 |
| 2022-01-18 | $3.12 | $3.14 | $3.08 | $3.11 | $2.98 | 10,520,290 |
| 2022-01-17 | $3.11 | $3.16 | $3.10 | $3.12 | $2.99 | 12,480,380 |
| 2022-01-14 | $3.21 | $3.22 | $3.10 | $3.11 | $2.98 | 19,367,230 |
| 2022-01-13 | $3.19 | $3.26 | $3.19 | $3.21 | $3.08 | 12,390,520 |
| 2022-01-12 | $3.24 | $3.24 | $3.18 | $3.19 | $3.06 | 12,828,890 |
| 2022-01-11 | $3.21 | $3.26 | $3.20 | $3.23 | $3.10 | 11,526,270 |
| 2022-01-10 | $3.21 | $3.23 | $3.20 | $3.22 | $3.09 | 9,215,140 |
| 2022-01-07 | $3.20 | $3.25 | $3.20 | $3.20 | $3.07 | 11,614,800 |
| 2022-01-06 | $3.21 | $3.24 | $3.19 | $3.22 | $3.09 | 13,848,710 |
| 2022-01-05 | $3.23 | $3.24 | $3.17 | $3.21 | $3.08 | 14,022,050 |
| 2022-01-04 | $3.16 | $3.25 | $3.15 | $3.23 | $3.10 | 21,068,880 |
| 2022-01-03 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 0 |
| 2021-12-31 | $3.15 | $3.18 | $3.13 | $3.15 | $3.02 | 8,139,970 |
| 2021-12-30 | $3.13 | $3.17 | $3.12 | $3.15 | $3.02 | 9,002,710 |
| 2021-12-29 | $3.11 | $3.17 | $3.11 | $3.13 | $3.00 | 9,880,590 |
| 2021-12-28 | $3.13 | $3.15 | $3.09 | $3.11 | $2.98 | 9,928,000 |
| 2021-12-27 | $3.09 | $3.13 | $3.08 | $3.13 | $3.00 | 7,277,610 |
| 2021-12-24 | $3.14 | $3.15 | $3.08 | $3.09 | $2.96 | 11,748,080 |
| 2021-12-23 | $3.16 | $3.18 | $3.14 | $3.14 | $3.01 | 8,588,600 |
| 2021-12-22 | $3.21 | $3.21 | $3.14 | $3.17 | $3.04 | 13,401,870 |
| 2021-12-21 | $3.14 | $3.20 | $3.11 | $3.19 | $3.06 | 14,962,680 |
| 2021-12-20 | $3.08 | $3.15 | $3.07 | $3.13 | $3.00 | 14,320,000 |
| 2021-12-17 | $3.10 | $3.11 | $3.07 | $3.09 | $2.96 | 9,272,010 |
| 2021-12-16 | $3.08 | $3.10 | $3.05 | $3.10 | $2.97 | 11,182,040 |
| 2021-12-15 | $3.01 | $3.09 | $3.01 | $3.07 | $2.94 | 17,555,130 |
| 2021-12-14 | $3.04 | $3.05 | $3.01 | $3.01 | $2.89 | 9,518,080 |
| 2021-12-13 | $3.06 | $3.08 | $3.05 | $3.05 | $2.92 | 8,239,610 |
| 2021-12-10 | $3.05 | $3.08 | $3.03 | $3.06 | $2.93 | 10,800,310 |
| 2021-12-09 | $3.05 | $3.08 | $3.04 | $3.06 | $2.93 | 11,794,910 |
| 2021-12-08 | $3.06 | $3.06 | $3.03 | $3.05 | $2.92 | 11,223,880 |
| 2021-12-07 | $3.06 | $3.08 | $3.01 | $3.05 | $2.92 | 9,846,300 |
| 2021-12-06 | $3.08 | $3.10 | $3.03 | $3.05 | $2.92 | 12,640,180 |
| 2021-12-03 | $3.07 | $3.07 | $3.07 | $3.07 | $2.94 | 13,045,610 |
| 2021-12-02 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 9,098,060 |
| 2021-12-01 | $2.95 | $3.07 | $2.95 | $3.06 | $2.93 | 14,716,960 |
| 2021-11-30 | $2.98 | $3.00 | $2.95 | $2.97 | $2.85 | 7,466,650 |
| 2021-11-29 | $3.00 | $3.00 | $2.95 | $2.97 | $2.85 | 8,627,620 |
| 2021-11-26 | $3.03 | $3.03 | $2.98 | $3.02 | $2.90 | 11,319,400 |
| 2021-11-25 | $3.00 | $3.06 | $3.00 | $3.03 | $2.91 | 10,532,310 |
| 2021-11-24 | $2.97 | $3.02 | $2.95 | $3.01 | $2.89 | 11,069,840 |
| 2021-11-23 | $2.95 | $2.99 | $2.94 | $2.97 | $2.85 | 9,603,320 |
| 2021-11-22 | $2.95 | $2.98 | $2.94 | $2.95 | $2.83 | 10,671,550 |
| 2021-11-19 | $2.92 | $2.96 | $2.91 | $2.96 | $2.84 | 13,082,300 |
| 2021-11-18 | $2.90 | $2.94 | $2.90 | $2.92 | $2.80 | 9,305,220 |
| 2021-11-17 | $2.91 | $2.92 | $2.89 | $2.91 | $2.79 | 7,721,160 |
| 2021-11-16 | $2.93 | $2.95 | $2.90 | $2.92 | $2.80 | 9,515,200 |
| 2021-11-15 | $2.90 | $2.93 | $2.89 | $2.92 | $2.80 | 9,459,500 |
| 2021-11-12 | $2.94 | $2.95 | $2.90 | $2.90 | $2.78 | 7,416,020 |
| 2021-11-11 | $2.89 | $2.94 | $2.88 | $2.94 | $2.82 | 11,417,560 |
| 2021-11-10 | $2.92 | $2.92 | $2.86 | $2.90 | $2.78 | 10,899,280 |
| 2021-11-09 | $2.90 | $2.93 | $2.88 | $2.92 | $2.80 | 6,389,320 |
| 2021-11-08 | $2.90 | $2.90 | $2.86 | $2.90 | $2.78 | 7,604,800 |
| 2021-11-05 | $2.91 | $2.91 | $2.91 | $2.91 | $2.79 | 9,906,130 |
| 2021-11-04 | $2.91 | $2.94 | $2.90 | $2.91 | $2.79 | 7,743,210 |
| 2021-11-03 | $2.90 | $2.94 | $2.88 | $2.92 | $2.80 | 7,471,690 |
| 2021-11-02 | $3.00 | $3.01 | $2.85 | $2.91 | $2.79 | 17,188,210 |
| 2021-11-01 | $2.97 | $3.01 | $2.95 | $3.00 | $2.88 | 10,762,730 |
| 2021-10-29 | $2.98 | $3.02 | $2.92 | $2.98 | $2.86 | 14,383,800 |
| 2021-10-28 | $2.96 | $3.00 | $2.93 | $2.95 | $2.83 | 9,083,400 |
| 2021-10-27 | $3.04 | $3.05 | $2.96 | $2.98 | $2.86 | 9,613,970 |
| 2021-10-26 | $3.03 | $3.07 | $3.01 | $3.04 | $2.91 | 8,634,410 |
| 2021-10-25 | $3.03 | $3.06 | $3.00 | $3.03 | $2.91 | 8,161,240 |
| 2021-10-22 | $3.10 | $3.10 | $3.02 | $3.03 | $2.91 | 11,003,500 |
| 2021-10-21 | $3.12 | $3.14 | $3.07 | $3.09 | $2.96 | 7,688,570 |
| 2021-10-20 | $3.15 | $3.15 | $3.10 | $3.11 | $2.98 | 7,242,570 |
| 2021-10-19 | $3.16 | $3.17 | $3.12 | $3.15 | $3.02 | 6,761,380 |
| 2021-10-18 | $3.07 | $3.17 | $3.05 | $3.17 | $3.04 | 13,745,820 |
| 2021-10-15 | $3.13 | $3.13 | $3.05 | $3.06 | $2.93 | 9,473,830 |
| 2021-10-14 | $3.10 | $3.14 | $3.07 | $3.12 | $2.99 | 9,240,120 |
| 2021-10-13 | $3.15 | $3.15 | $3.05 | $3.12 | $2.99 | 14,784,480 |
| 2021-10-12 | $3.21 | $3.22 | $3.10 | $3.16 | $3.03 | 14,547,970 |
| 2021-10-11 | $3.31 | $3.31 | $3.21 | $3.24 | $3.11 | 10,793,450 |
| 2021-10-08 | $3.22 | $3.34 | $3.22 | $3.27 | $3.14 | 17,216,280 |
| 2021-10-07 | $3.19 | $3.19 | $3.19 | $3.19 | $3.06 | 0 |
| 2021-10-06 | $3.19 | $3.19 | $3.19 | $3.19 | $3.06 | 0 |
| 2021-09-30 | $3.18 | $3.26 | $3.15 | $3.19 | $3.06 | 13,560,670 |
| 2021-09-29 | $3.22 | $3.26 | $3.13 | $3.14 | $3.01 | 15,087,120 |
| 2021-09-28 | $3.22 | $3.29 | $3.19 | $3.26 | $3.13 | 13,723,030 |
| 2021-09-27 | $3.35 | $3.38 | $3.18 | $3.23 | $3.10 | 22,776,980 |
| 2021-09-24 | $3.50 | $3.50 | $3.34 | $3.36 | $3.22 | 22,243,050 |
| 2021-09-23 | $3.36 | $3.53 | $3.36 | $3.46 | $3.32 | 36,864,350 |
| 2021-09-22 | $3.15 | $3.36 | $3.15 | $3.35 | $3.21 | 24,090,850 |
| 2021-09-21 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2021-09-20 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2021-09-17 | $3.22 | $3.27 | $3.14 | $3.20 | $3.07 | 17,220,830 |
| 2021-09-16 | $3.27 | $3.35 | $3.21 | $3.21 | $3.08 | 18,392,500 |
| 2021-09-15 | $3.27 | $3.32 | $3.26 | $3.28 | $3.14 | 16,102,400 |
| 2021-09-14 | $3.37 | $3.38 | $3.26 | $3.29 | $3.15 | 28,074,700 |
| 2021-09-13 | $3.26 | $3.37 | $3.24 | $3.37 | $3.23 | 30,946,650 |
| 2021-09-10 | $3.33 | $3.40 | $3.24 | $3.26 | $3.13 | 35,564,520 |
| 2021-09-09 | $3.18 | $3.35 | $3.17 | $3.31 | $3.17 | 34,865,510 |
| 2021-09-08 | $3.10 | $3.18 | $3.09 | $3.17 | $3.04 | 22,525,300 |
| 2021-09-07 | $3.04 | $3.10 | $3.04 | $3.09 | $2.96 | 19,267,290 |
| 2021-09-06 | $3.03 | $3.08 | $3.03 | $3.04 | $2.91 | 13,073,800 |
| 2021-09-03 | $3.01 | $3.07 | $3.00 | $3.03 | $2.91 | 14,743,540 |
| 2021-09-02 | $2.99 | $3.02 | $2.98 | $3.00 | $2.88 | 16,091,110 |
| 2021-09-01 | $2.95 | $3.03 | $2.92 | $3.00 | $2.88 | 24,387,180 |
| 2021-08-31 | $2.96 | $2.97 | $2.92 | $2.95 | $2.83 | 17,530,280 |
| 2021-08-30 | $2.97 | $3.01 | $2.95 | $2.95 | $2.83 | 11,536,590 |
| 2021-08-27 | $2.93 | $2.96 | $2.91 | $2.95 | $2.83 | 11,270,010 |
| 2021-08-26 | $2.88 | $2.95 | $2.87 | $2.93 | $2.81 | 12,046,540 |
| 2021-08-25 | $2.84 | $2.89 | $2.83 | $2.88 | $2.76 | 10,302,590 |
| 2021-08-24 | $2.84 | $2.85 | $2.83 | $2.83 | $2.71 | 8,340,160 |
| 2021-08-23 | $2.81 | $2.86 | $2.80 | $2.84 | $2.72 | 9,669,410 |
| 2021-08-20 | $2.81 | $2.81 | $2.79 | $2.81 | $2.69 | 4,040,350 |
| 2021-08-19 | $2.80 | $2.81 | $2.79 | $2.81 | $2.69 | 5,694,070 |
| 2021-08-18 | $2.78 | $2.81 | $2.77 | $2.80 | $2.68 | 4,479,360 |
| 2021-08-17 | $2.80 | $2.83 | $2.77 | $2.78 | $2.67 | 8,524,530 |
| 2021-08-16 | $2.79 | $2.81 | $2.78 | $2.80 | $2.68 | 4,324,300 |
| 2021-08-13 | $2.79 | $2.80 | $2.77 | $2.79 | $2.68 | 4,922,380 |
| 2021-08-12 | $2.79 | $2.81 | $2.78 | $2.79 | $2.68 | 5,094,560 |
| 2021-08-11 | $2.79 | $2.80 | $2.77 | $2.80 | $2.68 | 5,587,080 |
| 2021-08-10 | $2.79 | $2.80 | $2.77 | $2.78 | $2.67 | 3,841,740 |
| 2021-08-09 | $2.74 | $2.80 | $2.74 | $2.78 | $2.67 | 5,771,220 |
| 2021-08-06 | $2.77 | $2.78 | $2.71 | $2.76 | $2.65 | 5,799,890 |
| 2021-08-05 | $2.76 | $2.78 | $2.75 | $2.77 | $2.66 | 4,355,750 |
| 2021-08-04 | $2.79 | $2.79 | $2.75 | $2.75 | $2.64 | 4,606,480 |
| 2021-08-03 | $2.77 | $2.81 | $2.76 | $2.78 | $2.67 | 6,166,590 |
| 2021-08-02 | $2.74 | $2.78 | $2.67 | $2.77 | $2.66 | 8,024,800 |
| 2021-07-30 | $2.77 | $2.77 | $2.73 | $2.74 | $2.63 | 6,013,780 |
| 2021-07-29 | $2.79 | $2.80 | $2.75 | $2.77 | $2.66 | 7,707,110 |
| 2021-07-28 | $2.82 | $2.83 | $2.77 | $2.79 | $2.68 | 7,495,990 |
| 2021-07-27 | $2.84 | $2.86 | $2.82 | $2.82 | $2.70 | 6,263,080 |
| 2021-07-26 | $2.87 | $2.88 | $2.83 | $2.84 | $2.72 | 6,622,120 |
| 2021-07-23 | $2.90 | $2.90 | $2.86 | $2.88 | $2.76 | 5,031,700 |
| 2021-07-22 | $2.87 | $2.90 | $2.86 | $2.90 | $2.78 | 7,718,460 |
| 2021-07-21 | $2.88 | $2.90 | $2.86 | $2.87 | $2.75 | 6,626,700 |
| 2021-07-20 | $2.87 | $2.88 | $2.85 | $2.87 | $2.75 | 4,959,840 |
| 2021-07-19 | $2.89 | $2.90 | $2.86 | $2.88 | $2.76 | 6,927,760 |
| 2021-07-16 | $2.92 | $2.92 | $2.89 | $2.90 | $2.78 | 5,444,800 |
| 2021-07-15 | $2.92 | $2.93 | $2.89 | $2.93 | $2.81 | 6,184,500 |
| 2021-07-14 | $2.94 | $2.95 | $2.90 | $2.92 | $2.80 | 8,773,300 |
| 2021-07-13 | $2.92 | $2.95 | $2.92 | $2.94 | $2.82 | 8,281,220 |
| 2021-07-12 | $2.92 | $2.93 | $2.90 | $2.91 | $2.79 | 7,683,390 |
| 2021-07-09 | $2.89 | $2.91 | $2.88 | $2.90 | $2.78 | 4,522,500 |
| 2021-07-08 | $2.95 | $2.96 | $2.88 | $2.89 | $2.77 | 8,675,040 |
| 2021-07-07 | $2.96 | $2.98 | $2.93 | $2.94 | $2.82 | 6,984,260 |
| 2021-07-06 | $2.94 | $2.98 | $2.91 | $2.97 | $2.85 | 8,419,800 |
| 2021-07-05 | $2.99 | $3.00 | $2.93 | $2.95 | $2.83 | 8,298,310 |
| 2021-07-02 | $2.97 | $3.00 | $2.97 | $2.99 | $2.87 | 5,661,080 |
| 2021-07-01 | $3.01 | $3.02 | $2.97 | $2.99 | $2.87 | 6,844,820 |
| 2021-06-30 | $2.95 | $3.01 | $2.94 | $3.00 | $2.88 | 10,055,600 |
| 2021-06-29 | $2.96 | $2.99 | $2.94 | $2.94 | $2.82 | 5,461,460 |
| 2021-06-28 | $2.98 | $2.99 | $2.96 | $2.96 | $2.84 | 4,043,900 |
| 2021-06-25 | $2.99 | $3.00 | $2.97 | $2.98 | $2.86 | 7,009,540 |
| 2021-06-24 | $2.95 | $3.03 | $2.94 | $3.00 | $2.88 | 13,339,900 |
| 2021-06-23 | $2.93 | $2.97 | $2.92 | $2.95 | $2.83 | 7,989,700 |
| 2021-06-22 | $2.87 | $2.95 | $2.87 | $2.94 | $2.82 | 9,221,080 |
| 2021-06-21 | $2.85 | $2.89 | $2.85 | $2.87 | $2.75 | 5,509,060 |
| 2021-06-18 | $2.85 | $2.87 | $2.83 | $2.86 | $2.74 | 3,847,320 |
| 2021-06-17 | $2.86 | $2.89 | $2.83 | $2.84 | $2.72 | 5,988,220 |
| 2021-06-16 | $2.89 | $2.90 | $2.86 | $2.87 | $2.75 | 6,874,670 |
| 2021-06-15 | $2.93 | $2.93 | $2.88 | $2.88 | $2.76 | 8,360,780 |
| 2021-06-14 | $2.93 | $2.93 | $2.93 | $2.93 | $2.81 | 0 |
| 2021-06-11 | $2.96 | $2.97 | $2.93 | $2.93 | $2.81 | 5,395,970 |
| 2021-06-10 | $2.96 | $2.97 | $2.95 | $2.96 | $2.84 | 4,579,580 |
| 2021-06-09 | $2.96 | $2.98 | $2.94 | $2.97 | $2.85 | 4,850,510 |
| 2021-06-08 | $3.03 | $3.04 | $2.99 | $3.01 | $2.82 | 7,315,140 |
| 2021-06-07 | $3.02 | $3.04 | $3.02 | $3.04 | $2.85 | 3,869,090 |
| 2021-06-04 | $3.02 | $3.05 | $3.01 | $3.03 | $2.84 | 5,567,790 |
| 2021-06-03 | $3.01 | $3.07 | $3.01 | $3.03 | $2.84 | 6,655,290 |
| 2021-06-02 | $3.03 | $3.04 | $3.00 | $3.01 | $2.82 | 4,980,070 |
| 2021-06-01 | $3.01 | $3.04 | $2.99 | $3.03 | $2.84 | 5,777,940 |
| 2021-05-31 | $3.03 | $3.04 | $2.98 | $3.00 | $2.81 | 9,023,200 |
| 2021-05-28 | $3.07 | $3.07 | $3.03 | $3.04 | $2.85 | 6,558,800 |
| 2021-05-27 | $3.07 | $3.08 | $3.04 | $3.06 | $2.87 | 6,498,600 |
| 2021-05-26 | $3.06 | $3.09 | $3.05 | $3.07 | $2.88 | 5,389,620 |
| 2021-05-25 | $3.07 | $3.08 | $3.05 | $3.06 | $2.87 | 8,374,490 |
| 2021-05-24 | $3.06 | $3.14 | $3.04 | $3.08 | $2.89 | 9,635,360 |
| 2021-05-21 | $3.05 | $3.08 | $3.05 | $3.06 | $2.87 | 5,262,080 |
| 2021-05-20 | $3.04 | $3.08 | $3.02 | $3.06 | $2.87 | 9,961,610 |
| 2021-05-19 | $3.10 | $3.10 | $3.01 | $3.03 | $2.84 | 9,716,840 |
| 2021-05-18 | $3.09 | $3.11 | $3.06 | $3.09 | $2.89 | 7,611,230 |
| 2021-05-17 | $3.13 | $3.14 | $3.08 | $3.10 | $2.90 | 10,642,480 |
| 2021-05-14 | $3.11 | $3.15 | $3.10 | $3.14 | $2.94 | 13,006,700 |
| 2021-05-13 | $3.12 | $3.15 | $3.08 | $3.09 | $2.89 | 14,678,140 |
| 2021-05-12 | $3.09 | $3.12 | $3.09 | $3.12 | $2.92 | 10,932,130 |
| 2021-05-11 | $3.07 | $3.12 | $3.06 | $3.10 | $2.90 | 11,062,570 |
| 2021-05-10 | $3.10 | $3.12 | $3.05 | $3.09 | $2.89 | 14,378,760 |
| 2021-05-07 | $3.08 | $3.11 | $3.04 | $3.10 | $2.90 | 19,634,660 |
| 2021-05-06 | $2.99 | $3.10 | $2.98 | $3.06 | $2.87 | 19,753,530 |
| 2021-05-05 | $2.98 | $2.98 | $2.98 | $2.98 | $2.79 | 0 |
| 2021-05-04 | $2.98 | $2.98 | $2.98 | $2.98 | $2.79 | 0 |
| 2021-04-30 | $2.91 | $2.99 | $2.91 | $2.98 | $2.79 | 20,794,760 |
| 2021-04-29 | $2.91 | $2.94 | $2.89 | $2.92 | $2.74 | 20,353,240 |
| 2021-04-28 | $2.79 | $2.86 | $2.78 | $2.85 | $2.67 | 5,671,660 |
| 2021-04-27 | $2.82 | $2.83 | $2.77 | $2.80 | $2.62 | 4,559,110 |
| 2021-04-26 | $2.83 | $2.84 | $2.81 | $2.83 | $2.65 | 3,821,760 |
| 2021-04-23 | $2.86 | $2.88 | $2.82 | $2.84 | $2.66 | 5,395,120 |
| 2021-04-22 | $2.87 | $2.89 | $2.87 | $2.87 | $2.69 | 2,112,290 |
| 2021-04-21 | $2.88 | $2.90 | $2.86 | $2.87 | $2.69 | 2,982,980 |
| 2021-04-20 | $2.90 | $2.92 | $2.88 | $2.89 | $2.71 | 4,486,460 |
| 2021-04-19 | $2.90 | $2.92 | $2.89 | $2.90 | $2.72 | 6,484,380 |
| 2021-04-16 | $2.88 | $2.91 | $2.88 | $2.90 | $2.72 | 6,658,440 |
| 2021-04-15 | $2.85 | $2.90 | $2.85 | $2.89 | $2.71 | 6,539,600 |
| 2021-04-14 | $2.86 | $2.87 | $2.85 | $2.86 | $2.68 | 2,796,440 |
| 2021-04-13 | $2.86 | $2.86 | $2.83 | $2.86 | $2.68 | 3,497,500 |
| 2021-04-12 | $2.84 | $2.87 | $2.84 | $2.86 | $2.68 | 3,838,330 |
| 2021-04-09 | $2.84 | $2.86 | $2.84 | $2.86 | $2.68 | 3,531,720 |
| 2021-04-08 | $2.88 | $2.88 | $2.84 | $2.85 | $2.67 | 6,143,200 |
| 2021-04-07 | $2.87 | $2.88 | $2.85 | $2.88 | $2.70 | 5,864,740 |
| 2021-04-06 | $2.84 | $2.87 | $2.84 | $2.87 | $2.69 | 3,924,900 |
| 2021-04-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.67 | 0 |
| 2021-04-02 | $2.89 | $2.90 | $2.84 | $2.85 | $2.67 | 6,724,800 |
| 2021-04-01 | $2.90 | $2.91 | $2.86 | $2.88 | $2.70 | 9,496,680 |
| 2021-03-31 | $2.97 | $2.99 | $2.89 | $2.92 | $2.74 | 15,821,480 |
| 2021-03-30 | $2.86 | $2.91 | $2.84 | $2.89 | $2.71 | 8,788,750 |
| 2021-03-29 | $2.81 | $2.91 | $2.80 | $2.88 | $2.70 | 10,110,090 |
| 2021-03-26 | $2.79 | $2.83 | $2.79 | $2.81 | $2.63 | 6,448,390 |
| 2021-03-25 | $2.82 | $2.85 | $2.78 | $2.79 | $2.61 | 12,960,780 |
| 2021-03-24 | $2.86 | $2.94 | $2.84 | $2.85 | $2.67 | 16,847,970 |
| 2021-03-23 | $2.83 | $2.91 | $2.81 | $2.88 | $2.70 | 16,347,490 |
| 2021-03-22 | $2.80 | $2.83 | $2.79 | $2.83 | $2.65 | 6,840,480 |
| 2021-03-19 | $2.83 | $2.84 | $2.80 | $2.80 | $2.62 | 5,474,500 |
| 2021-03-18 | $2.82 | $2.85 | $2.82 | $2.83 | $2.65 | 3,101,720 |
| 2021-03-17 | $2.84 | $2.86 | $2.81 | $2.83 | $2.65 | 4,875,820 |
| 2021-03-16 | $2.85 | $2.86 | $2.82 | $2.84 | $2.66 | 4,776,900 |
| 2021-03-15 | $2.80 | $2.87 | $2.79 | $2.84 | $2.66 | 10,040,580 |
| 2021-03-12 | $2.76 | $2.81 | $2.73 | $2.80 | $2.62 | 8,165,130 |
| 2021-03-11 | $2.73 | $2.76 | $2.72 | $2.75 | $2.58 | 3,655,240 |
| 2021-03-10 | $2.76 | $2.77 | $2.72 | $2.73 | $2.56 | 4,217,770 |
| 2021-03-09 | $2.75 | $2.79 | $2.70 | $2.76 | $2.59 | 8,338,500 |
| 2021-03-08 | $2.75 | $2.78 | $2.75 | $2.76 | $2.59 | 4,841,230 |
| 2021-03-05 | $2.74 | $2.77 | $2.73 | $2.76 | $2.59 | 5,020,380 |
| 2021-03-04 | $2.74 | $2.78 | $2.73 | $2.74 | $2.57 | 5,944,300 |
| 2021-03-03 | $2.71 | $2.75 | $2.69 | $2.75 | $2.58 | 5,123,960 |
| 2021-03-02 | $2.74 | $2.74 | $2.70 | $2.71 | $2.54 | 4,472,640 |
| 2021-03-01 | $2.73 | $2.74 | $2.72 | $2.73 | $2.56 | 3,807,540 |
| 2021-02-26 | $2.74 | $2.74 | $2.71 | $2.73 | $2.56 | 3,912,940 |
| 2021-02-25 | $2.73 | $2.76 | $2.72 | $2.75 | $2.58 | 4,750,240 |
| 2021-02-24 | $2.74 | $2.76 | $2.72 | $2.73 | $2.56 | 3,889,070 |
| 2021-02-23 | $2.76 | $2.77 | $2.73 | $2.74 | $2.57 | 4,960,470 |
| 2021-02-22 | $2.72 | $2.81 | $2.72 | $2.77 | $2.59 | 8,156,840 |
| 2021-02-19 | $2.66 | $2.73 | $2.64 | $2.73 | $2.56 | 5,461,650 |
| 2021-02-18 | $2.63 | $2.66 | $2.62 | $2.65 | $2.48 | 2,683,000 |
| 2021-02-17 | $2.61 | $2.61 | $2.61 | $2.61 | $2.44 | 0 |
| 2021-02-16 | $2.61 | $2.61 | $2.61 | $2.61 | $2.44 | 0 |
| 2021-02-15 | $2.61 | $2.61 | $2.61 | $2.61 | $2.44 | 0 |
| 2021-02-12 | $2.61 | $2.61 | $2.61 | $2.61 | $2.44 | 0 |
| 2021-02-11 | $2.61 | $2.61 | $2.61 | $2.61 | $2.44 | 0 |
| 2021-02-10 | $2.62 | $2.63 | $2.60 | $2.61 | $2.44 | 3,338,680 |
| 2021-02-09 | $2.61 | $2.62 | $2.58 | $2.62 | $2.45 | 2,609,580 |
| 2021-02-08 | $2.59 | $2.63 | $2.57 | $2.61 | $2.44 | 2,969,070 |
| 2021-02-05 | $2.54 | $2.60 | $2.54 | $2.58 | $2.42 | 4,334,720 |
| 2021-02-04 | $2.59 | $2.59 | $2.51 | $2.54 | $2.38 | 5,049,250 |
| 2021-02-03 | $2.65 | $2.65 | $2.57 | $2.59 | $2.43 | 5,986,200 |
| 2021-02-02 | $2.65 | $2.65 | $2.63 | $2.65 | $2.48 | 2,264,190 |
| 2021-02-01 | $2.65 | $2.66 | $2.62 | $2.65 | $2.48 | 4,175,800 |
| 2021-01-29 | $2.69 | $2.70 | $2.65 | $2.66 | $2.49 | 3,568,930 |
| 2021-01-28 | $2.73 | $2.73 | $2.68 | $2.69 | $2.52 | 5,268,220 |
| 2021-01-27 | $2.73 | $2.74 | $2.72 | $2.73 | $2.56 | 2,609,170 |
| 2021-01-26 | $2.75 | $2.76 | $2.71 | $2.72 | $2.55 | 4,787,600 |
| 2021-01-25 | $2.80 | $2.80 | $2.75 | $2.76 | $2.59 | 5,601,560 |
| 2021-01-22 | $2.82 | $2.83 | $2.79 | $2.80 | $2.62 | 3,315,300 |
| 2021-01-21 | $2.84 | $2.84 | $2.82 | $2.82 | $2.64 | 3,611,900 |
| 2021-01-20 | $2.84 | $2.86 | $2.83 | $2.83 | $2.65 | 2,276,060 |
| 2021-01-19 | $2.82 | $2.85 | $2.81 | $2.85 | $2.67 | 3,575,680 |
| 2021-01-18 | $2.82 | $2.85 | $2.81 | $2.82 | $2.64 | 3,723,920 |
| 2021-01-15 | $2.81 | $2.83 | $2.80 | $2.83 | $2.65 | 2,285,450 |
| 2021-01-14 | $2.78 | $2.82 | $2.78 | $2.81 | $2.63 | 4,441,400 |
| 2021-01-13 | $2.83 | $2.83 | $2.78 | $2.80 | $2.62 | 7,417,460 |
| 2021-01-12 | $2.84 | $2.84 | $2.82 | $2.83 | $2.65 | 3,704,640 |
| 2021-01-11 | $2.85 | $2.87 | $2.83 | $2.84 | $2.66 | 4,559,400 |
| 2021-01-08 | $2.85 | $2.87 | $2.83 | $2.87 | $2.69 | 3,473,860 |
| 2021-01-07 | $2.90 | $2.91 | $2.84 | $2.86 | $2.68 | 5,962,860 |
| 2021-01-06 | $2.91 | $2.92 | $2.89 | $2.90 | $2.72 | 3,966,390 |
| 2021-01-05 | $2.90 | $2.92 | $2.88 | $2.91 | $2.73 | 4,646,420 |
| 2021-01-04 | $2.91 | $2.92 | $2.88 | $2.91 | $2.73 | 5,612,850 |
| 2021-01-01 | $2.91 | $2.91 | $2.91 | $2.91 | $2.73 | 0 |
| 2020-12-31 | $2.92 | $2.92 | $2.88 | $2.91 | $2.73 | 5,169,340 |
| 2020-12-30 | $2.91 | $2.94 | $2.90 | $2.91 | $2.73 | 4,342,270 |
| 2020-12-29 | $2.88 | $2.92 | $2.87 | $2.91 | $2.73 | 4,906,830 |
| 2020-12-28 | $2.88 | $2.90 | $2.87 | $2.87 | $2.69 | 4,054,390 |
| 2020-12-25 | $2.85 | $2.89 | $2.83 | $2.89 | $2.71 | 5,013,420 |
| 2020-12-24 | $2.88 | $2.88 | $2.84 | $2.85 | $2.67 | 4,368,400 |
| 2020-12-23 | $2.87 | $2.88 | $2.86 | $2.88 | $2.70 | 3,435,220 |
| 2020-12-22 | $2.91 | $2.91 | $2.85 | $2.86 | $2.68 | 4,498,150 |
| 2020-12-21 | $2.90 | $2.92 | $2.89 | $2.91 | $2.73 | 3,345,910 |
| 2020-12-18 | $2.92 | $2.93 | $2.88 | $2.90 | $2.72 | 5,538,050 |
| 2020-12-17 | $2.90 | $2.93 | $2.86 | $2.92 | $2.74 | 4,948,530 |
| 2020-12-16 | $2.90 | $2.92 | $2.87 | $2.90 | $2.72 | 4,029,310 |
| 2020-12-15 | $2.88 | $2.90 | $2.86 | $2.89 | $2.71 | 2,784,710 |
| 2020-12-14 | $2.87 | $2.89 | $2.86 | $2.88 | $2.70 | 2,665,610 |
| 2020-12-11 | $2.90 | $2.91 | $2.85 | $2.87 | $2.69 | 5,422,240 |
| 2020-12-10 | $2.90 | $2.92 | $2.88 | $2.91 | $2.73 | 5,319,020 |
| 2020-12-09 | $2.95 | $2.95 | $2.90 | $2.91 | $2.73 | 4,046,400 |
| 2020-12-08 | $2.95 | $2.97 | $2.93 | $2.94 | $2.75 | 3,759,150 |
| 2020-12-07 | $2.99 | $2.99 | $2.95 | $2.95 | $2.76 | 4,162,900 |
| 2020-12-04 | $3.00 | $3.00 | $2.95 | $2.99 | $2.80 | 7,128,580 |
| 2020-12-03 | $2.99 | $3.01 | $2.97 | $3.00 | $2.81 | 8,439,620 |
| 2020-12-02 | $3.00 | $3.01 | $2.97 | $2.99 | $2.80 | 8,584,850 |
| 2020-12-01 | $2.97 | $3.01 | $2.96 | $2.99 | $2.80 | 10,050,570 |
| 2020-11-30 | $2.97 | $3.00 | $2.95 | $2.97 | $2.78 | 11,174,280 |
| 2020-11-27 | $2.95 | $2.98 | $2.93 | $2.97 | $2.78 | 9,049,200 |
| 2020-11-26 | $2.95 | $2.96 | $2.93 | $2.94 | $2.75 | 3,581,250 |
| 2020-11-25 | $2.97 | $2.99 | $2.95 | $2.95 | $2.76 | 4,635,780 |
| 2020-11-24 | $2.97 | $2.99 | $2.96 | $2.96 | $2.77 | 7,839,200 |
| 2020-11-23 | $2.97 | $3.01 | $2.96 | $2.98 | $2.79 | 10,588,080 |
| 2020-11-20 | $2.97 | $2.98 | $2.94 | $2.98 | $2.79 | 5,639,530 |
| 2020-11-19 | $2.99 | $3.00 | $2.97 | $2.97 | $2.78 | 5,791,160 |
| 2020-11-18 | $2.99 | $3.01 | $2.98 | $2.99 | $2.80 | 11,243,720 |
| 2020-11-17 | $2.98 | $3.00 | $2.97 | $3.00 | $2.81 | 9,198,110 |
| 2020-11-16 | $2.97 | $2.99 | $2.96 | $2.99 | $2.80 | 9,116,700 |
| 2020-11-13 | $2.94 | $2.99 | $2.92 | $2.96 | $2.77 | 8,446,650 |
| 2020-11-12 | $2.93 | $2.96 | $2.91 | $2.95 | $2.76 | 6,949,190 |
| 2020-11-11 | $2.91 | $2.94 | $2.90 | $2.93 | $2.74 | 4,247,110 |
| 2020-11-10 | $2.94 | $2.95 | $2.90 | $2.91 | $2.73 | 3,855,470 |
| 2020-11-09 | $2.92 | $2.95 | $2.91 | $2.93 | $2.74 | 5,047,600 |
| 2020-11-06 | $2.91 | $2.92 | $2.89 | $2.91 | $2.73 | 3,564,800 |
| 2020-11-05 | $2.91 | $2.92 | $2.89 | $2.91 | $2.73 | 3,428,490 |
| 2020-11-04 | $2.90 | $2.91 | $2.88 | $2.90 | $2.72 | 2,529,020 |
| 2020-11-03 | $2.87 | $2.92 | $2.86 | $2.91 | $2.73 | 5,993,030 |
| 2020-11-02 | $2.83 | $2.88 | $2.82 | $2.87 | $2.69 | 5,624,500 |
| 2020-10-30 | $2.85 | $2.88 | $2.81 | $2.83 | $2.65 | 5,370,900 |
| 2020-10-29 | $2.83 | $2.86 | $2.82 | $2.86 | $2.68 | 4,422,760 |
| 2020-10-28 | $2.86 | $2.86 | $2.82 | $2.85 | $2.67 | 2,468,700 |
| 2020-10-27 | $2.86 | $2.87 | $2.84 | $2.86 | $2.68 | 3,118,920 |
| 2020-10-26 | $2.88 | $2.89 | $2.86 | $2.87 | $2.69 | 2,665,000 |
| 2020-10-23 | $2.90 | $2.90 | $2.88 | $2.88 | $2.70 | 2,034,900 |
| 2020-10-22 | $2.89 | $2.90 | $2.88 | $2.89 | $2.71 | 2,418,400 |
| 2020-10-21 | $2.91 | $2.91 | $2.88 | $2.89 | $2.71 | 1,913,850 |
| 2020-10-20 | $2.91 | $2.91 | $2.89 | $2.91 | $2.73 | 2,710,850 |
| 2020-10-19 | $2.91 | $2.93 | $2.90 | $2.92 | $2.74 | 4,680,530 |
| 2020-10-16 | $2.89 | $2.91 | $2.88 | $2.90 | $2.72 | 3,371,100 |
| 2020-10-15 | $2.91 | $2.91 | $2.88 | $2.89 | $2.71 | 4,596,120 |
| 2020-10-14 | $2.93 | $2.94 | $2.90 | $2.91 | $2.73 | 3,570,800 |
| 2020-10-13 | $2.95 | $2.95 | $2.93 | $2.94 | $2.75 | 2,982,580 |
| 2020-10-12 | $2.92 | $2.96 | $2.92 | $2.96 | $2.77 | 5,953,000 |
| 2020-10-09 | $2.89 | $2.93 | $2.89 | $2.92 | $2.74 | 3,913,610 |
| 2020-10-08 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 0 |
| 2020-10-07 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 0 |
| 2020-10-06 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 0 |
| 2020-10-05 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 0 |
| 2020-10-02 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 0 |
| 2020-10-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 0 |
| 2020-09-30 | $2.90 | $2.90 | $2.87 | $2.88 | $2.70 | 3,520,400 |
| 2020-09-29 | $2.90 | $2.91 | $2.88 | $2.89 | $2.71 | 2,806,710 |
| 2020-09-28 | $2.91 | $2.92 | $2.89 | $2.90 | $2.72 | 2,578,690 |
| 2020-09-25 | $2.92 | $2.93 | $2.89 | $2.91 | $2.73 | 3,928,070 |
| 2020-09-24 | $2.98 | $2.98 | $2.91 | $2.92 | $2.74 | 7,432,470 |
| 2020-09-23 | $3.00 | $3.00 | $2.98 | $2.99 | $2.80 | 3,215,860 |
| 2020-09-22 | $3.00 | $3.01 | $2.98 | $2.99 | $2.80 | 3,804,900 |
| 2020-09-21 | $3.02 | $3.03 | $3.00 | $3.01 | $2.82 | 6,031,000 |
| 2020-09-18 | $3.01 | $3.04 | $2.99 | $3.02 | $2.83 | 6,133,140 |
| 2020-09-17 | $3.00 | $3.01 | $2.98 | $3.01 | $2.82 | 4,659,170 |
| 2020-09-16 | $3.00 | $3.01 | $2.98 | $3.00 | $2.81 | 4,660,480 |
| 2020-09-15 | $3.02 | $3.02 | $2.99 | $3.00 | $2.81 | 7,896,840 |
| 2020-09-14 | $3.00 | $3.04 | $3.00 | $3.02 | $2.83 | 5,766,070 |
| 2020-09-11 | $3.01 | $3.02 | $2.98 | $3.02 | $2.83 | 8,272,750 |
| 2020-09-10 | $3.12 | $3.13 | $3.01 | $3.01 | $2.82 | 15,896,100 |
| 2020-09-09 | $3.07 | $3.14 | $3.06 | $3.10 | $2.90 | 24,211,500 |
| 2020-09-08 | $3.03 | $3.08 | $3.01 | $3.07 | $2.88 | 10,548,620 |
| 2020-09-07 | $3.02 | $3.05 | $3.01 | $3.03 | $2.84 | 4,928,300 |
| 2020-09-04 | $3.02 | $3.03 | $3.00 | $3.02 | $2.83 | 4,749,540 |
| 2020-09-03 | $3.06 | $3.06 | $3.03 | $3.03 | $2.84 | 5,399,470 |
| 2020-09-02 | $3.05 | $3.09 | $3.04 | $3.06 | $2.87 | 7,562,750 |
| 2020-09-01 | $3.02 | $3.06 | $3.02 | $3.05 | $2.86 | 6,602,820 |
| 2020-08-31 | $3.05 | $3.06 | $3.03 | $3.03 | $2.84 | 6,197,020 |
| 2020-08-28 | $3.03 | $3.05 | $3.00 | $3.05 | $2.86 | 6,657,460 |
| 2020-08-27 | $3.03 | $3.05 | $3.01 | $3.03 | $2.84 | 4,320,170 |
| 2020-08-26 | $3.05 | $3.07 | $3.02 | $3.03 | $2.84 | 6,270,660 |
| 2020-08-25 | $3.07 | $3.08 | $3.05 | $3.06 | $2.87 | 6,311,980 |
| 2020-08-24 | $3.09 | $3.10 | $3.06 | $3.07 | $2.88 | 7,300,510 |
| 2020-08-21 | $3.10 | $3.12 | $3.08 | $3.10 | $2.90 | 9,404,580 |
| 2020-08-20 | $3.09 | $3.12 | $3.08 | $3.09 | $2.89 | 14,325,710 |
| 2020-08-19 | $3.10 | $3.11 | $3.07 | $3.08 | $2.89 | 9,871,940 |
| 2020-08-18 | $3.13 | $3.13 | $3.08 | $3.10 | $2.90 | 11,240,380 |
| 2020-08-17 | $3.08 | $3.11 | $3.07 | $3.10 | $2.90 | 16,536,750 |
| 2020-08-14 | $3.06 | $3.09 | $3.03 | $3.07 | $2.88 | 8,141,560 |
| 2020-08-13 | $3.06 | $3.10 | $3.05 | $3.06 | $2.87 | 9,952,960 |
| 2020-08-12 | $3.05 | $3.07 | $2.99 | $3.06 | $2.87 | 12,521,030 |
| 2020-08-11 | $3.09 | $3.09 | $3.04 | $3.05 | $2.86 | 9,972,540 |
| 2020-08-10 | $3.07 | $3.12 | $3.06 | $3.09 | $2.89 | 12,156,980 |
| 2020-08-07 | $3.08 | $3.08 | $3.03 | $3.06 | $2.87 | 9,269,240 |
| 2020-08-06 | $3.08 | $3.08 | $3.04 | $3.07 | $2.88 | 11,176,420 |
| 2020-08-05 | $3.08 | $3.08 | $3.04 | $3.07 | $2.88 | 16,820,230 |
| 2020-08-04 | $3.23 | $3.25 | $3.21 | $3.24 | $2.88 | 19,103,980 |
| 2020-08-03 | $3.19 | $3.23 | $3.19 | $3.23 | $2.88 | 14,466,970 |
| 2020-07-31 | $3.19 | $3.21 | $3.17 | $3.19 | $2.84 | 7,274,640 |
| 2020-07-30 | $3.19 | $3.20 | $3.18 | $3.19 | $2.84 | 7,316,480 |
| 2020-07-29 | $3.15 | $3.19 | $3.15 | $3.19 | $2.84 | 6,876,960 |
| 2020-07-28 | $3.13 | $3.15 | $3.12 | $3.14 | $2.80 | 4,214,390 |
| 2020-07-27 | $3.12 | $3.13 | $3.10 | $3.13 | $2.79 | 6,620,560 |
| 2020-07-24 | $3.17 | $3.20 | $3.10 | $3.12 | $2.78 | 11,092,300 |
| 2020-07-23 | $3.21 | $3.22 | $3.15 | $3.19 | $2.84 | 13,293,870 |
| 2020-07-22 | $3.21 | $3.25 | $3.19 | $3.23 | $2.88 | 14,163,640 |
| 2020-07-21 | $3.25 | $3.25 | $3.20 | $3.22 | $2.87 | 9,849,870 |
| 2020-07-20 | $3.16 | $3.23 | $3.16 | $3.23 | $2.88 | 11,853,160 |
| 2020-07-17 | $3.15 | $3.17 | $3.13 | $3.16 | $2.81 | 9,700,090 |
| 2020-07-16 | $3.21 | $3.25 | $3.14 | $3.14 | $2.80 | 14,270,370 |
| 2020-07-15 | $3.25 | $3.26 | $3.20 | $3.21 | $2.86 | 16,334,400 |
| 2020-07-14 | $3.27 | $3.29 | $3.20 | $3.25 | $2.89 | 20,143,880 |
| 2020-07-13 | $3.20 | $3.29 | $3.19 | $3.28 | $2.92 | 22,863,710 |
| 2020-07-10 | $3.25 | $3.27 | $3.20 | $3.21 | $2.86 | 23,504,270 |
| 2020-07-09 | $3.20 | $3.32 | $3.20 | $3.28 | $2.92 | 30,160,860 |
| 2020-07-08 | $3.18 | $3.27 | $3.16 | $3.23 | $2.88 | 25,108,470 |
| 2020-07-07 | $3.22 | $3.27 | $3.17 | $3.17 | $2.82 | 22,875,870 |
| 2020-07-06 | $3.12 | $3.20 | $3.12 | $3.20 | $2.85 | 26,398,820 |
| 2020-07-03 | $3.06 | $3.10 | $3.05 | $3.10 | $2.76 | 15,395,710 |
| 2020-07-02 | $3.00 | $3.06 | $3.00 | $3.06 | $2.72 | 10,684,780 |
| 2020-07-01 | $3.01 | $3.03 | $2.98 | $3.01 | $2.68 | 7,925,600 |
| 2020-06-30 | $3.02 | $3.05 | $3.01 | $3.01 | $2.68 | 8,886,980 |
| 2020-06-29 | $2.98 | $3.00 | $2.97 | $2.99 | $2.66 | 4,646,990 |
| 2020-06-26 | $3.00 | $3.00 | $3.00 | $3.00 | $2.67 | 0 |
| 2020-06-25 | $3.00 | $3.00 | $3.00 | $3.00 | $2.67 | 0 |
| 2020-06-24 | $3.01 | $3.01 | $2.98 | $3.00 | $2.67 | 4,438,450 |
| 2020-06-23 | $3.01 | $3.02 | $3.00 | $3.00 | $2.67 | 4,088,360 |
| 2020-06-22 | $3.02 | $3.03 | $3.00 | $3.00 | $2.67 | 4,825,340 |
| 2020-06-19 | $3.02 | $3.04 | $3.00 | $3.03 | $2.70 | 6,790,520 |
| 2020-06-18 | $3.02 | $3.03 | $3.00 | $3.02 | $2.69 | 5,451,010 |
| 2020-06-17 | $3.02 | $3.04 | $3.00 | $3.02 | $2.69 | 3,267,860 |
| 2020-06-16 | $3.00 | $3.02 | $2.99 | $3.02 | $2.69 | 3,572,780 |
| 2020-06-15 | $3.02 | $3.02 | $2.95 | $2.99 | $2.66 | 4,768,780 |
| 2020-06-12 | $3.00 | $3.03 | $2.97 | $3.02 | $2.69 | 4,119,400 |
| 2020-06-11 | $3.04 | $3.04 | $3.02 | $3.03 | $2.70 | 4,435,480 |
| 2020-06-10 | $3.08 | $3.08 | $3.02 | $3.04 | $2.71 | 8,079,340 |
| 2020-06-09 | $3.07 | $3.11 | $3.06 | $3.08 | $2.74 | 8,577,640 |
| 2020-06-08 | $3.09 | $3.12 | $3.06 | $3.09 | $2.75 | 16,259,340 |
| 2020-06-05 | $3.29 | $3.29 | $3.15 | $3.15 | $2.80 | 39,791,870 |
| 2020-06-04 | $3.07 | $3.07 | $3.04 | $3.05 | $2.72 | 5,202,000 |
| 2020-06-03 | $3.04 | $3.17 | $3.03 | $3.08 | $2.74 | 11,109,850 |
| 2020-06-02 | $3.01 | $3.04 | $3.00 | $3.04 | $2.71 | 5,614,400 |
| 2020-06-01 | $2.96 | $3.02 | $2.95 | $3.02 | $2.69 | 6,712,990 |
| 2020-05-29 | $2.97 | $2.98 | $2.94 | $2.95 | $2.63 | 4,584,360 |
| 2020-05-28 | $3.00 | $3.01 | $2.96 | $2.98 | $2.65 | 4,703,850 |
| 2020-05-27 | $3.03 | $3.03 | $2.99 | $3.00 | $2.67 | 3,563,260 |
| 2020-05-26 | $3.01 | $3.02 | $3.00 | $3.02 | $2.69 | 3,381,160 |
| 2020-05-25 | $3.00 | $3.02 | $2.97 | $3.00 | $2.67 | 4,066,520 |
| 2020-05-22 | $3.02 | $3.04 | $2.99 | $3.01 | $2.68 | 7,726,480 |
| 2020-05-21 | $3.07 | $3.08 | $3.02 | $3.04 | $2.71 | 7,234,620 |
| 2020-05-20 | $3.08 | $3.11 | $3.07 | $3.07 | $2.73 | 7,547,500 |
| 2020-05-19 | $3.08 | $3.10 | $3.07 | $3.08 | $2.74 | 5,438,200 |
| 2020-05-18 | $3.07 | $3.09 | $3.06 | $3.08 | $2.74 | 5,591,640 |
| 2020-05-15 | $3.09 | $3.10 | $3.06 | $3.08 | $2.74 | 8,156,190 |
| 2020-05-14 | $3.11 | $3.12 | $3.08 | $3.08 | $2.74 | 8,182,020 |
| 2020-05-13 | $3.11 | $3.14 | $3.11 | $3.13 | $2.79 | 5,288,560 |
| 2020-05-12 | $3.16 | $3.16 | $3.11 | $3.13 | $2.79 | 8,109,730 |
| 2020-05-11 | $3.16 | $3.18 | $3.15 | $3.17 | $2.82 | 6,545,170 |
| 2020-05-08 | $3.17 | $3.19 | $3.16 | $3.16 | $2.81 | 9,555,270 |
| 2020-05-07 | $3.23 | $3.23 | $3.16 | $3.17 | $2.82 | 14,036,780 |
| 2020-05-06 | $3.29 | $3.30 | $3.21 | $3.24 | $2.88 | 16,526,780 |
| 2020-05-05 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-05-04 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-05-01 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-04-30 | $3.29 | $3.30 | $3.22 | $3.27 | $2.91 | 24,234,830 |
| 2020-04-29 | $3.20 | $3.28 | $3.19 | $3.23 | $2.88 | 26,289,200 |
| 2020-04-28 | $3.19 | $3.21 | $3.06 | $3.15 | $2.80 | 12,147,200 |
| 2020-04-27 | $3.20 | $3.24 | $3.17 | $3.18 | $2.83 | 14,242,360 |
| 2020-04-24 | $3.15 | $3.19 | $3.15 | $3.18 | $2.83 | 9,947,420 |
| 2020-04-23 | $3.17 | $3.21 | $3.14 | $3.16 | $2.81 | 12,277,040 |
| 2020-04-22 | $3.15 | $3.17 | $3.13 | $3.16 | $2.81 | 9,236,240 |
| 2020-04-21 | $3.19 | $3.20 | $3.13 | $3.16 | $2.81 | 13,809,990 |
| 2020-04-20 | $3.14 | $3.25 | $3.12 | $3.21 | $2.86 | 21,866,460 |
| 2020-04-17 | $3.14 | $3.17 | $3.13 | $3.15 | $2.80 | 8,425,020 |
| 2020-04-16 | $3.12 | $3.15 | $3.11 | $3.14 | $2.80 | 7,059,550 |
| 2020-04-15 | $3.17 | $3.17 | $3.13 | $3.13 | $2.79 | 8,382,400 |
| 2020-04-14 | $3.16 | $3.17 | $3.14 | $3.17 | $2.82 | 7,867,650 |
| 2020-04-13 | $3.18 | $3.18 | $3.12 | $3.15 | $2.80 | 11,850,310 |
| 2020-04-10 | $3.19 | $3.29 | $3.13 | $3.22 | $2.87 | 21,540,940 |
| 2020-04-09 | $3.20 | $3.21 | $3.17 | $3.19 | $2.84 | 11,725,200 |
| 2020-04-08 | $3.24 | $3.25 | $3.15 | $3.18 | $2.83 | 16,087,530 |
| 2020-04-07 | $3.14 | $3.23 | $3.14 | $3.22 | $2.87 | 17,857,250 |
| 2020-04-06 | $3.10 | $3.10 | $3.10 | $3.10 | $2.76 | 0 |
| 2020-04-03 | $3.15 | $3.15 | $3.10 | $3.10 | $2.76 | 12,137,050 |
| 2020-04-02 | $3.11 | $3.17 | $3.08 | $3.17 | $2.82 | 12,638,040 |
| 2020-04-01 | $3.18 | $3.23 | $3.12 | $3.13 | $2.79 | 21,306,080 |
| 2020-03-31 | $3.38 | $3.40 | $3.14 | $3.20 | $2.85 | 34,580,560 |
| 2020-03-30 | $3.36 | $3.43 | $3.33 | $3.36 | $2.99 | 25,310,700 |
| 2020-03-27 | $3.48 | $3.61 | $3.41 | $3.42 | $3.04 | 46,503,970 |
| 2020-03-26 | $3.39 | $3.58 | $3.35 | $3.53 | $3.14 | 53,453,020 |
| 2020-03-25 | $3.48 | $3.49 | $3.37 | $3.41 | $3.04 | 34,493,850 |
| 2020-03-24 | $3.38 | $3.44 | $3.28 | $3.42 | $3.04 | 33,595,120 |
| 2020-03-23 | $3.35 | $3.48 | $3.31 | $3.32 | $2.96 | 35,088,130 |
| 2020-03-20 | $3.34 | $3.54 | $3.32 | $3.46 | $3.08 | 43,918,480 |
| 2020-03-19 | $3.27 | $3.38 | $3.23 | $3.37 | $3.00 | 31,568,710 |
| 2020-03-18 | $3.51 | $3.56 | $3.27 | $3.33 | $2.96 | 50,283,600 |
| 2020-03-17 | $3.30 | $3.48 | $3.21 | $3.43 | $3.05 | 70,622,690 |
| 2020-03-16 | $3.31 | $3.50 | $3.22 | $3.37 | $3.00 | 103,958,370 |
| 2020-03-13 | $3.10 | $3.24 | $3.08 | $3.18 | $2.83 | 47,070,780 |
| 2020-03-12 | $3.33 | $3.42 | $3.28 | $3.30 | $2.94 | 68,202,560 |
| 2020-03-11 | $3.50 | $3.83 | $3.46 | $3.57 | $3.18 | 136,423,550 |
| 2020-03-10 | $3.13 | $3.48 | $3.10 | $3.48 | $3.10 | 46,398,000 |
| 2020-03-09 | $3.21 | $3.22 | $3.15 | $3.16 | $2.81 | 11,445,800 |
| 2020-03-06 | $3.19 | $3.23 | $3.16 | $3.22 | $2.87 | 15,097,640 |
| 2020-03-05 | $3.21 | $3.24 | $3.18 | $3.24 | $2.88 | 18,923,830 |
| 2020-03-04 | $3.15 | $3.19 | $3.12 | $3.19 | $2.84 | 12,870,070 |
| 2020-03-03 | $3.16 | $3.21 | $3.13 | $3.17 | $2.82 | 17,063,530 |
| 2020-03-02 | $3.06 | $3.23 | $3.06 | $3.14 | $2.80 | 13,734,090 |
| 2020-02-28 | $3.12 | $3.15 | $3.03 | $3.04 | $2.71 | 16,422,000 |
| 2020-02-27 | $3.19 | $3.23 | $3.17 | $3.18 | $2.83 | 15,400,110 |
| 2020-02-26 | $3.16 | $3.23 | $3.14 | $3.18 | $2.83 | 21,382,320 |
| 2020-02-25 | $3.08 | $3.23 | $3.06 | $3.21 | $2.86 | 28,838,970 |
| 2020-02-24 | $3.12 | $3.13 | $3.09 | $3.12 | $2.78 | 13,012,240 |
| 2020-02-21 | $3.15 | $3.15 | $3.12 | $3.14 | $2.80 | 10,730,230 |
| 2020-02-20 | $3.10 | $3.16 | $3.09 | $3.14 | $2.80 | 11,427,230 |
| 2020-02-19 | $3.12 | $3.12 | $3.08 | $3.10 | $2.76 | 9,198,700 |
| 2020-02-18 | $3.13 | $3.13 | $3.09 | $3.12 | $2.78 | 7,461,900 |
| 2020-02-17 | $3.06 | $3.13 | $3.06 | $3.13 | $2.79 | 10,039,320 |
| 2020-02-14 | $3.07 | $3.10 | $3.04 | $3.10 | $2.76 | 8,111,130 |
| 2020-02-13 | $3.11 | $3.12 | $3.07 | $3.07 | $2.73 | 8,889,100 |
| 2020-02-12 | $3.08 | $3.14 | $3.08 | $3.14 | $2.80 | 9,412,250 |
| 2020-02-11 | $3.19 | $3.22 | $3.09 | $3.11 | $2.77 | 17,455,150 |
| 2020-02-10 | $3.23 | $3.25 | $3.07 | $3.18 | $2.83 | 30,166,150 |
| 2020-02-07 | $3.39 | $3.39 | $3.22 | $3.31 | $2.95 | 52,002,460 |
| 2020-02-06 | $2.95 | $3.22 | $2.94 | $3.22 | $2.87 | 36,728,770 |
| 2020-02-05 | $2.93 | $2.98 | $2.88 | $2.93 | $2.61 | 7,728,560 |
| 2020-02-04 | $2.76 | $2.94 | $2.76 | $2.90 | $2.58 | 11,593,790 |
| 2020-02-03 | $2.94 | $2.96 | $2.94 | $2.94 | $2.62 | 7,570,200 |
| 2020-01-31 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-01-30 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-01-29 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-01-28 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-01-27 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-01-24 | $3.27 | $3.27 | $3.27 | $3.27 | $2.91 | 0 |
| 2020-01-23 | $3.35 | $3.37 | $3.24 | $3.27 | $2.91 | 14,190,490 |
| 2020-01-22 | $3.45 | $3.45 | $3.37 | $3.42 | $3.04 | 8,129,800 |
| 2020-01-21 | $3.48 | $3.49 | $3.45 | $3.46 | $3.08 | 8,247,430 |
| 2020-01-20 | $3.46 | $3.47 | $3.43 | $3.46 | $3.08 | 5,638,300 |
| 2020-01-17 | $3.46 | $3.47 | $3.45 | $3.46 | $3.08 | 5,278,780 |
| 2020-01-16 | $3.47 | $3.49 | $3.45 | $3.46 | $3.08 | 5,454,570 |
| 2020-01-15 | $3.48 | $3.48 | $3.45 | $3.47 | $3.09 | 6,678,950 |
| 2020-01-14 | $3.49 | $3.51 | $3.46 | $3.47 | $3.09 | 8,148,700 |
| 2020-01-13 | $3.45 | $3.54 | $3.45 | $3.50 | $3.12 | 10,651,320 |
| 2020-01-10 | $3.46 | $3.49 | $3.45 | $3.46 | $3.08 | 7,301,010 |
| 2020-01-09 | $3.42 | $3.47 | $3.42 | $3.45 | $3.07 | 9,326,740 |
| 2020-01-08 | $3.45 | $3.45 | $3.40 | $3.40 | $3.03 | 8,394,040 |
| 2020-01-07 | $3.44 | $3.47 | $3.43 | $3.47 | $3.09 | 8,490,700 |
| 2020-01-06 | $3.42 | $3.46 | $3.41 | $3.43 | $3.05 | 9,262,100 |
| 2020-01-03 | $3.47 | $3.50 | $3.43 | $3.45 | $3.07 | 8,321,880 |
| 2020-01-02 | $3.42 | $3.45 | $3.41 | $3.44 | $3.06 | 10,151,360 |
| 2020-01-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.04 | 0 |
| 2019-12-31 | $3.40 | $3.42 | $3.38 | $3.41 | $3.04 | 4,967,950 |
| 2019-12-30 | $3.37 | $3.42 | $3.36 | $3.41 | $3.04 | 6,225,990 |
| 2019-12-27 | $3.38 | $3.42 | $3.37 | $3.37 | $3.00 | 6,238,870 |
| 2019-12-26 | $3.36 | $3.38 | $3.35 | $3.38 | $3.01 | 2,912,030 |
| 2019-12-25 | $3.38 | $3.38 | $3.35 | $3.36 | $2.99 | 3,010,300 |
| 2019-12-24 | $3.35 | $3.39 | $3.34 | $3.38 | $3.01 | 3,158,840 |
| 2019-12-23 | $3.39 | $3.41 | $3.34 | $3.34 | $2.97 | 5,334,400 |
| 2019-12-20 | $3.42 | $3.45 | $3.40 | $3.41 | $3.04 | 3,944,800 |
| 2019-12-19 | $3.42 | $3.44 | $3.40 | $3.43 | $3.05 | 4,887,140 |
| 2019-12-18 | $3.41 | $3.46 | $3.40 | $3.42 | $3.04 | 7,959,970 |
| 2019-12-17 | $3.39 | $3.43 | $3.37 | $3.42 | $3.04 | 9,319,520 |
| 2019-12-16 | $3.36 | $3.40 | $3.34 | $3.39 | $3.02 | 8,729,850 |
| 2019-12-13 | $3.34 | $3.37 | $3.33 | $3.37 | $3.00 | 4,876,620 |
| 2019-12-12 | $3.35 | $3.35 | $3.32 | $3.33 | $2.96 | 3,627,260 |
| 2019-12-11 | $3.38 | $3.39 | $3.34 | $3.37 | $3.00 | 6,218,530 |
| 2019-12-10 | $3.32 | $3.42 | $3.30 | $3.37 | $3.00 | 11,268,190 |
| 2019-12-09 | $3.32 | $3.33 | $3.31 | $3.33 | $2.96 | 2,905,230 |
| 2019-12-06 | $3.33 | $3.33 | $3.30 | $3.32 | $2.96 | 2,512,420 |
| 2019-12-05 | $3.30 | $3.32 | $3.29 | $3.32 | $2.96 | 3,440,920 |
| 2019-12-04 | $3.28 | $3.30 | $3.27 | $3.30 | $2.94 | 1,731,710 |
| 2019-12-03 | $3.28 | $3.30 | $3.27 | $3.30 | $2.94 | 2,483,780 |
| 2019-12-02 | $3.30 | $3.30 | $3.27 | $3.29 | $2.93 | 1,975,030 |
| 2019-11-29 | $3.30 | $3.31 | $3.27 | $3.29 | $2.93 | 2,981,060 |
| 2019-11-28 | $3.31 | $3.33 | $3.28 | $3.29 | $2.93 | 2,079,110 |
| 2019-11-27 | $3.32 | $3.33 | $3.29 | $3.31 | $2.95 | 2,457,270 |
| 2019-11-26 | $3.32 | $3.34 | $3.31 | $3.32 | $2.96 | 3,128,840 |
| 2019-11-25 | $3.28 | $3.33 | $3.27 | $3.33 | $2.96 | 4,317,340 |
| 2019-11-22 | $3.30 | $3.34 | $3.26 | $3.28 | $2.92 | 5,738,870 |
| 2019-11-21 | $3.29 | $3.31 | $3.28 | $3.30 | $2.94 | 2,293,380 |
| 2019-11-20 | $3.33 | $3.35 | $3.29 | $3.31 | $2.95 | 3,371,900 |
| 2019-11-19 | $3.29 | $3.35 | $3.29 | $3.34 | $2.97 | 2,623,280 |
| 2019-11-18 | $3.29 | $3.31 | $3.28 | $3.30 | $2.94 | 1,989,000 |
| 2019-11-15 | $3.34 | $3.34 | $3.28 | $3.29 | $2.93 | 3,015,160 |
| 2019-11-14 | $3.32 | $3.34 | $3.31 | $3.33 | $2.96 | 2,374,320 |
| 2019-11-13 | $3.33 | $3.34 | $3.31 | $3.32 | $2.96 | 2,573,600 |
| 2019-11-12 | $3.34 | $3.35 | $3.30 | $3.33 | $2.96 | 4,135,970 |
| 2019-11-11 | $3.40 | $3.41 | $3.32 | $3.34 | $2.97 | 6,702,650 |
| 2019-11-08 | $3.43 | $3.45 | $3.40 | $3.41 | $3.04 | 3,831,500 |
| 2019-11-07 | $3.40 | $3.43 | $3.39 | $3.42 | $3.04 | 3,377,460 |
| 2019-11-06 | $3.44 | $3.45 | $3.38 | $3.40 | $3.03 | 3,524,200 |
| 2019-11-05 | $3.40 | $3.45 | $3.40 | $3.44 | $3.06 | 6,039,290 |
| 2019-11-04 | $3.39 | $3.42 | $3.39 | $3.41 | $3.04 | 3,336,320 |
| 2019-11-01 | $3.35 | $3.40 | $3.35 | $3.40 | $3.03 | 3,090,960 |
| 2019-10-31 | $3.41 | $3.41 | $3.36 | $3.36 | $2.99 | 3,875,500 |
| 2019-10-30 | $3.41 | $3.44 | $3.39 | $3.40 | $3.03 | 5,210,720 |
| 2019-10-29 | $3.46 | $3.46 | $3.41 | $3.42 | $3.04 | 4,786,600 |
| 2019-10-28 | $3.41 | $3.47 | $3.40 | $3.45 | $3.07 | 8,701,990 |
| 2019-10-25 | $3.36 | $3.40 | $3.34 | $3.39 | $3.02 | 4,623,810 |
| 2019-10-24 | $3.37 | $3.39 | $3.35 | $3.36 | $2.99 | 3,973,040 |
| 2019-10-23 | $3.36 | $3.38 | $3.35 | $3.37 | $3.00 | 3,780,790 |
| 2019-10-22 | $3.36 | $3.39 | $3.34 | $3.38 | $3.01 | 3,259,260 |
| 2019-10-21 | $3.38 | $3.38 | $3.33 | $3.36 | $2.99 | 5,192,920 |
| 2019-10-18 | $3.45 | $3.45 | $3.36 | $3.38 | $3.01 | 5,984,270 |
| 2019-10-17 | $3.44 | $3.45 | $3.41 | $3.44 | $3.06 | 4,084,540 |
| 2019-10-16 | $3.45 | $3.47 | $3.42 | $3.42 | $3.04 | 5,728,660 |
| 2019-10-15 | $3.47 | $3.47 | $3.43 | $3.43 | $3.05 | 5,301,280 |
| 2019-10-14 | $3.47 | $3.53 | $3.46 | $3.48 | $3.10 | 8,623,070 |
| 2019-10-11 | $3.43 | $3.47 | $3.42 | $3.45 | $3.07 | 7,161,950 |
| 2019-10-10 | $3.38 | $3.44 | $3.37 | $3.43 | $3.05 | 8,618,920 |
| 2019-10-09 | $3.35 | $3.39 | $3.32 | $3.38 | $3.01 | 3,297,840 |
| 2019-10-08 | $3.36 | $3.39 | $3.35 | $3.36 | $2.99 | 3,434,600 |
| 2019-10-07 | $3.36 | $3.36 | $3.36 | $3.36 | $2.99 | 0 |
| 2019-10-04 | $3.36 | $3.36 | $3.36 | $3.36 | $2.99 | 0 |
| 2019-10-03 | $3.36 | $3.36 | $3.36 | $3.36 | $2.99 | 0 |
| 2019-10-02 | $3.36 | $3.36 | $3.36 | $3.36 | $2.99 | 0 |
| 2019-10-01 | $3.36 | $3.36 | $3.36 | $3.36 | $2.99 | 0 |
| 2019-09-30 | $3.37 | $3.40 | $3.35 | $3.36 | $2.99 | 5,163,000 |
| 2019-09-27 | $3.33 | $3.36 | $3.33 | $3.34 | $2.97 | 4,582,700 |
| 2019-09-26 | $3.35 | $3.37 | $3.32 | $3.34 | $2.97 | 5,446,980 |
| 2019-09-25 | $3.40 | $3.40 | $3.35 | $3.35 | $2.98 | 7,491,640 |
| 2019-09-24 | $3.41 | $3.43 | $3.38 | $3.41 | $3.04 | 7,760,680 |
| 2019-09-23 | $3.45 | $3.47 | $3.40 | $3.42 | $3.04 | 9,395,290 |
| 2019-09-20 | $3.52 | $3.57 | $3.46 | $3.47 | $3.09 | 14,848,000 |
| 2019-09-19 | $3.43 | $3.46 | $3.41 | $3.45 | $3.07 | 6,848,530 |
| 2019-09-18 | $3.43 | $3.45 | $3.42 | $3.44 | $3.06 | 5,688,470 |
| 2019-09-17 | $3.48 | $3.49 | $3.41 | $3.42 | $3.04 | 10,435,440 |
| 2019-09-16 | $3.52 | $3.52 | $3.47 | $3.49 | $3.11 | 13,014,210 |
| 2019-09-13 | $3.51 | $3.51 | $3.51 | $3.51 | $3.13 | 0 |
| 2019-09-12 | $3.48 | $3.54 | $3.46 | $3.51 | $3.13 | 15,229,230 |
| 2019-09-11 | $3.49 | $3.51 | $3.46 | $3.46 | $3.08 | 17,225,630 |
| 2019-09-10 | $3.54 | $3.55 | $3.45 | $3.51 | $3.13 | 47,221,330 |
| 2019-09-09 | $3.43 | $3.74 | $3.40 | $3.64 | $3.24 | 69,254,540 |
| 2019-09-06 | $3.40 | $3.41 | $3.37 | $3.40 | $3.03 | 6,457,020 |
| 2019-09-05 | $3.38 | $3.43 | $3.38 | $3.39 | $3.02 | 9,347,660 |
| 2019-09-04 | $3.34 | $3.38 | $3.33 | $3.38 | $3.01 | 7,159,960 |
| 2019-09-03 | $3.36 | $3.36 | $3.33 | $3.36 | $2.99 | 4,568,000 |
| 2019-09-02 | $3.31 | $3.36 | $3.30 | $3.35 | $2.98 | 5,227,870 |
| 2019-08-30 | $3.42 | $3.43 | $3.28 | $3.30 | $2.94 | 11,062,600 |
| 2019-08-29 | $3.38 | $3.41 | $3.37 | $3.39 | $3.02 | 4,842,750 |
| 2019-08-28 | $3.39 | $3.40 | $3.37 | $3.39 | $3.02 | 4,053,420 |
| 2019-08-27 | $3.34 | $3.40 | $3.33 | $3.39 | $3.02 | 5,233,510 |
| 2019-08-26 | $3.31 | $3.35 | $3.30 | $3.33 | $2.96 | 5,834,420 |
| 2019-08-23 | $3.40 | $3.40 | $3.36 | $3.38 | $3.01 | 4,501,200 |
| 2019-08-22 | $3.40 | $3.40 | $3.37 | $3.39 | $3.02 | 4,511,200 |
| 2019-08-21 | $3.38 | $3.40 | $3.36 | $3.39 | $3.02 | 4,920,130 |
| 2019-08-20 | $3.38 | $3.41 | $3.35 | $3.38 | $3.01 | 8,342,280 |
| 2019-08-19 | $3.31 | $3.39 | $3.31 | $3.38 | $3.01 | 10,195,330 |
| 2019-08-16 | $3.30 | $3.32 | $3.29 | $3.30 | $2.94 | 7,062,050 |
| 2019-08-15 | $3.25 | $3.32 | $3.21 | $3.30 | $2.94 | 8,530,610 |
| 2019-08-14 | $3.26 | $3.49 | $3.25 | $3.32 | $2.96 | 15,061,590 |
| 2019-08-13 | $3.26 | $3.26 | $3.21 | $3.23 | $2.88 | 5,095,400 |
| 2019-08-12 | $3.25 | $3.28 | $3.24 | $3.28 | $2.92 | 4,811,560 |
| 2019-08-09 | $3.28 | $3.29 | $3.23 | $3.25 | $2.89 | 4,347,020 |
| 2019-08-08 | $3.25 | $3.28 | $3.25 | $3.26 | $2.90 | 4,271,560 |
| 2019-08-07 | $3.27 | $3.29 | $3.22 | $3.24 | $2.88 | 5,172,500 |
| 2019-08-06 | $3.32 | $3.34 | $3.18 | $3.26 | $2.90 | 15,276,600 |
| 2019-08-05 | $3.41 | $3.46 | $3.38 | $3.38 | $3.01 | 7,806,700 |
| 2019-08-02 | $3.40 | $3.43 | $3.37 | $3.41 | $3.04 | 7,526,480 |
| 2019-08-01 | $3.48 | $3.50 | $3.43 | $3.45 | $3.07 | 7,271,300 |
| 2019-07-31 | $3.54 | $3.54 | $3.50 | $3.50 | $3.12 | 5,235,400 |
| 2019-07-30 | $3.52 | $3.56 | $3.51 | $3.55 | $3.16 | 9,028,960 |
| 2019-07-29 | $3.53 | $3.56 | $3.50 | $3.52 | $3.13 | 6,290,020 |
| 2019-07-26 | $3.52 | $3.55 | $3.50 | $3.54 | $3.15 | 6,001,880 |
| 2019-07-25 | $3.52 | $3.54 | $3.50 | $3.53 | $3.14 | 6,672,170 |
| 2019-07-24 | $3.49 | $3.58 | $3.49 | $3.54 | $3.15 | 11,351,920 |
| 2019-07-23 | $3.43 | $3.48 | $3.42 | $3.48 | $3.10 | 5,797,660 |
| 2019-07-22 | $3.53 | $3.57 | $3.41 | $3.42 | $3.04 | 11,878,400 |
| 2019-07-19 | $3.54 | $3.58 | $3.52 | $3.54 | $3.15 | 8,147,900 |
| 2019-07-18 | $3.60 | $3.60 | $3.53 | $3.54 | $3.15 | 12,262,270 |
| 2019-07-17 | $3.60 | $3.66 | $3.58 | $3.62 | $3.22 | 13,956,450 |
| 2019-07-16 | $3.63 | $3.67 | $3.58 | $3.63 | $3.23 | 17,108,080 |
| 2019-07-15 | $3.60 | $3.73 | $3.56 | $3.65 | $3.25 | 31,225,270 |
| 2019-07-12 | $3.56 | $3.56 | $3.50 | $3.51 | $3.13 | 12,481,820 |
| 2019-07-11 | $3.53 | $3.59 | $3.52 | $3.56 | $3.17 | 17,414,070 |
| 2019-07-10 | $3.52 | $3.56 | $3.49 | $3.53 | $3.14 | 18,765,980 |
| 2019-07-09 | $3.52 | $3.63 | $3.50 | $3.57 | $3.18 | 34,231,510 |
| 2019-07-08 | $3.65 | $3.65 | $3.48 | $3.49 | $3.11 | 53,528,800 |
| 2019-07-05 | $3.43 | $3.76 | $3.41 | $3.76 | $3.35 | 56,102,040 |
| 2019-07-04 | $3.44 | $3.46 | $3.41 | $3.42 | $3.04 | 8,061,960 |
| 2019-07-03 | $3.46 | $3.46 | $3.43 | $3.45 | $3.07 | 8,312,100 |
| 2019-07-02 | $3.45 | $3.47 | $3.43 | $3.44 | $3.06 | 6,633,780 |
| 2019-07-01 | $3.42 | $3.46 | $3.42 | $3.46 | $3.08 | 12,041,600 |
| 2019-06-28 | $3.43 | $3.44 | $3.37 | $3.38 | $3.01 | 8,068,650 |
| 2019-06-27 | $3.43 | $3.46 | $3.42 | $3.43 | $3.05 | 8,057,830 |
| 2019-06-26 | $3.41 | $3.44 | $3.41 | $3.43 | $3.05 | 5,765,890 |
| 2019-06-25 | $3.46 | $3.47 | $3.39 | $3.43 | $3.05 | 11,442,640 |
| 2019-06-24 | $3.49 | $3.49 | $3.44 | $3.48 | $3.10 | 10,036,190 |
| 2019-06-21 | $3.45 | $3.50 | $3.45 | $3.49 | $3.11 | 15,293,500 |
| 2019-06-20 | $3.39 | $3.47 | $3.39 | $3.45 | $3.07 | 13,398,750 |
| 2019-06-19 | $3.42 | $3.46 | $3.39 | $3.40 | $3.03 | 14,979,360 |
| 2019-06-18 | $3.40 | $3.42 | $3.35 | $3.38 | $3.01 | 8,861,510 |
| 2019-06-17 | $3.43 | $3.49 | $3.43 | $3.49 | $3.11 | 7,916,420 |
| 2019-06-14 | $3.53 | $3.54 | $3.45 | $3.46 | $3.08 | 10,520,980 |
| 2019-06-13 | $3.50 | $3.55 | $3.49 | $3.54 | $3.15 | 8,901,510 |
| 2019-06-12 | $3.53 | $3.57 | $3.49 | $3.52 | $3.13 | 17,431,990 |
| 2019-06-11 | $3.49 | $3.73 | $3.46 | $3.58 | $3.19 | 25,245,250 |
| 2019-06-10 | $3.35 | $3.42 | $3.34 | $3.41 | $3.04 | 10,502,150 |
| 2019-06-07 | $3.33 | $3.33 | $3.33 | $3.33 | $2.96 | 0 |
| 2019-06-06 | $3.42 | $3.43 | $3.33 | $3.33 | $2.96 | 13,892,300 |
| 2019-06-05 | $3.46 | $3.47 | $3.40 | $3.43 | $3.05 | 12,778,160 |
| 2019-06-04 | $3.42 | $3.46 | $3.38 | $3.44 | $3.06 | 21,106,990 |
| 2019-06-03 | $3.60 | $3.61 | $3.45 | $3.47 | $3.09 | 25,060,570 |
| 2019-05-31 | $3.63 | $3.64 | $3.56 | $3.59 | $3.20 | 21,844,740 |
| 2019-05-30 | $3.73 | $3.75 | $3.55 | $3.62 | $3.22 | 41,124,570 |
| 2019-05-29 | $3.75 | $3.82 | $3.70 | $3.76 | $3.35 | 43,319,560 |
| 2019-05-28 | $3.83 | $3.95 | $3.74 | $3.77 | $3.36 | 62,489,140 |
| 2019-05-27 | $3.63 | $4.00 | $3.63 | $3.88 | $3.45 | 88,693,150 |
| 2019-05-24 | $4.00 | $4.36 | $3.78 | $3.96 | $3.53 | 135,877,270 |
| 2019-05-23 | $4.05 | $4.13 | $3.94 | $4.13 | $3.68 | 76,543,300 |
| 2019-05-22 | $3.51 | $3.75 | $3.46 | $3.75 | $3.34 | 34,922,700 |
| 2019-05-21 | $3.35 | $3.42 | $3.34 | $3.41 | $3.04 | 4,239,680 |
| 2019-05-20 | $3.40 | $3.41 | $3.33 | $3.36 | $2.99 | 3,905,540 |
| 2019-05-17 | $3.51 | $3.51 | $3.38 | $3.40 | $3.03 | 6,050,040 |
| 2019-05-16 | $3.45 | $3.50 | $3.45 | $3.50 | $3.12 | 4,999,000 |
| 2019-05-15 | $3.42 | $3.47 | $3.42 | $3.46 | $3.08 | 5,242,800 |
| 2019-05-14 | $3.42 | $3.45 | $3.39 | $3.41 | $3.04 | 3,648,890 |
| 2019-05-13 | $3.45 | $3.47 | $3.42 | $3.46 | $3.08 | 3,904,740 |
| 2019-05-10 | $3.40 | $3.48 | $3.39 | $3.47 | $3.09 | 7,318,760 |
| 2019-05-09 | $3.38 | $3.41 | $3.36 | $3.38 | $3.01 | 3,000,720 |
| 2019-05-08 | $3.38 | $3.45 | $3.36 | $3.39 | $3.02 | 5,084,380 |
| 2019-05-07 | $3.37 | $3.43 | $3.36 | $3.43 | $3.05 | 6,112,660 |
| 2019-05-06 | $3.50 | $3.52 | $3.33 | $3.36 | $2.99 | 10,594,500 |
| 2019-05-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.19 | 0 |
| 2019-05-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.19 | 0 |
| 2019-05-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.19 | 0 |
| 2019-04-30 | $3.49 | $3.58 | $3.45 | $3.58 | $3.19 | 8,204,640 |
| 2019-04-29 | $3.55 | $3.56 | $3.45 | $3.47 | $3.09 | 10,268,370 |
| 2019-04-26 | $3.57 | $3.60 | $3.53 | $3.55 | $3.16 | 8,028,200 |
| 2019-04-25 | $3.70 | $3.71 | $3.58 | $3.58 | $3.19 | 10,499,500 |
| 2019-04-24 | $3.76 | $3.76 | $3.63 | $3.72 | $3.31 | 10,976,200 |
| 2019-04-23 | $3.80 | $3.81 | $3.73 | $3.75 | $3.34 | 7,571,600 |
| 2019-04-22 | $3.85 | $3.87 | $3.80 | $3.81 | $3.39 | 7,708,480 |
| 2019-04-19 | $3.82 | $3.86 | $3.77 | $3.85 | $3.43 | 11,055,150 |
| 2019-04-18 | $3.85 | $3.86 | $3.82 | $3.83 | $3.41 | 6,686,660 |
| 2019-04-17 | $3.84 | $3.87 | $3.82 | $3.85 | $3.43 | 10,903,860 |
| 2019-04-16 | $3.80 | $3.85 | $3.71 | $3.83 | $3.41 | 10,943,920 |
| 2019-04-15 | $3.88 | $3.90 | $3.79 | $3.81 | $3.39 | 10,780,270 |
| 2019-04-12 | $3.84 | $3.85 | $3.81 | $3.84 | $3.42 | 6,280,730 |
| 2019-04-11 | $3.94 | $3.94 | $3.83 | $3.84 | $3.42 | 13,527,060 |
| 2019-04-10 | $3.84 | $4.04 | $3.80 | $3.95 | $3.52 | 23,282,800 |
| 2019-04-09 | $3.84 | $3.87 | $3.81 | $3.85 | $3.43 | 10,430,640 |
| 2019-04-08 | $3.90 | $3.94 | $3.82 | $3.86 | $3.44 | 19,981,260 |
| 2019-04-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.47 | 0 |
| 2019-04-04 | $3.88 | $3.95 | $3.85 | $3.90 | $3.47 | 18,697,430 |
| 2019-04-03 | $3.81 | $3.88 | $3.79 | $3.87 | $3.45 | 12,401,500 |
| 2019-04-02 | $3.84 | $3.86 | $3.81 | $3.83 | $3.41 | 12,428,160 |
| 2019-04-01 | $3.75 | $3.85 | $3.75 | $3.84 | $3.42 | 16,172,510 |
| 2019-03-29 | $3.64 | $3.75 | $3.61 | $3.74 | $3.33 | 10,175,840 |
| 2019-03-28 | $3.66 | $3.74 | $3.62 | $3.64 | $3.24 | 8,582,380 |
| 2019-03-27 | $3.68 | $3.70 | $3.59 | $3.70 | $3.29 | 9,343,310 |
| 2019-03-26 | $3.79 | $3.82 | $3.63 | $3.67 | $3.27 | 14,518,110 |
| 2019-03-25 | $3.81 | $3.86 | $3.77 | $3.78 | $3.37 | 14,437,820 |
| 2019-03-22 | $3.86 | $3.88 | $3.78 | $3.86 | $3.44 | 16,529,690 |
| 2019-03-21 | $3.78 | $3.87 | $3.78 | $3.86 | $3.44 | 19,091,540 |
| 2019-03-20 | $3.84 | $3.84 | $3.72 | $3.80 | $3.38 | 17,694,140 |
| 2019-03-19 | $3.87 | $3.87 | $3.80 | $3.84 | $3.42 | 17,856,530 |
| 2019-03-18 | $3.83 | $3.89 | $3.76 | $3.87 | $3.45 | 23,883,950 |
| 2019-03-15 | $3.83 | $3.94 | $3.76 | $3.86 | $3.44 | 36,722,870 |
| 2019-03-14 | $4.34 | $4.34 | $3.92 | $3.92 | $3.49 | 75,048,400 |
| 2019-03-13 | $4.33 | $4.35 | $4.19 | $4.35 | $3.87 | 29,882,780 |
| 2019-03-12 | $3.62 | $3.95 | $3.62 | $3.95 | $3.52 | 49,509,260 |
| 2019-03-11 | $3.50 | $3.60 | $3.50 | $3.59 | $3.20 | 14,277,750 |
| 2019-03-08 | $3.69 | $3.70 | $3.46 | $3.47 | $3.09 | 20,933,020 |
| 2019-03-07 | $3.62 | $3.81 | $3.60 | $3.72 | $3.31 | 24,934,540 |
| 2019-03-06 | $3.52 | $3.66 | $3.51 | $3.61 | $3.21 | 21,605,490 |
| 2019-03-05 | $3.44 | $3.52 | $3.41 | $3.52 | $3.13 | 17,002,300 |
| 2019-03-04 | $3.42 | $3.49 | $3.41 | $3.44 | $3.06 | 16,276,460 |
| 2019-03-01 | $3.41 | $3.43 | $3.35 | $3.40 | $3.03 | 11,181,200 |
| 2019-02-28 | $3.44 | $3.44 | $3.39 | $3.41 | $3.04 | 9,372,500 |
| 2019-02-27 | $3.45 | $3.54 | $3.39 | $3.43 | $3.05 | 18,442,170 |
| 2019-02-26 | $3.40 | $3.55 | $3.34 | $3.45 | $3.07 | 30,274,580 |
| 2019-02-25 | $3.24 | $3.41 | $3.23 | $3.40 | $3.03 | 22,682,320 |
| 2019-02-22 | $3.18 | $3.22 | $3.14 | $3.22 | $2.87 | 9,289,990 |
| 2019-02-21 | $3.19 | $3.23 | $3.17 | $3.17 | $2.82 | 6,991,980 |
| 2019-02-20 | $3.19 | $3.20 | $3.17 | $3.19 | $2.84 | 4,731,900 |
| 2019-02-19 | $3.18 | $3.23 | $3.17 | $3.20 | $2.85 | 9,967,070 |
| 2019-02-18 | $3.13 | $3.18 | $3.12 | $3.18 | $2.83 | 9,604,560 |
| 2019-02-15 | $3.14 | $3.15 | $3.10 | $3.12 | $2.78 | 5,834,200 |
| 2019-02-14 | $3.15 | $3.17 | $3.13 | $3.14 | $2.80 | 5,334,840 |
| 2019-02-13 | $3.13 | $3.16 | $3.11 | $3.15 | $2.80 | 7,790,950 |
| 2019-02-12 | $3.09 | $3.13 | $3.08 | $3.13 | $2.79 | 6,709,360 |
| 2019-02-11 | $3.04 | $3.09 | $3.03 | $3.09 | $2.75 | 4,882,950 |
| 2019-02-08 | $3.05 | $3.05 | $3.05 | $3.05 | $2.72 | 0 |
| 2019-02-07 | $3.05 | $3.05 | $3.05 | $3.05 | $2.72 | 0 |
| 2019-02-06 | $3.05 | $3.05 | $3.05 | $3.05 | $2.72 | 0 |
| 2019-02-05 | $3.05 | $3.05 | $3.05 | $3.05 | $2.72 | 0 |
| 2019-02-04 | $3.05 | $3.05 | $3.05 | $3.05 | $2.72 | 0 |
| 2019-02-01 | $3.01 | $3.05 | $3.00 | $3.05 | $2.72 | 4,288,520 |
| 2019-01-31 | $3.01 | $3.03 | $2.98 | $3.01 | $2.68 | 5,783,940 |
| 2019-01-30 | $3.02 | $3.04 | $3.00 | $3.00 | $2.67 | 3,893,700 |
| 2019-01-29 | $3.06 | $3.08 | $3.00 | $3.03 | $2.70 | 6,215,080 |
| 2019-01-28 | $3.12 | $3.14 | $3.06 | $3.07 | $2.73 | 5,117,800 |
| 2019-01-25 | $3.12 | $3.15 | $3.11 | $3.11 | $2.77 | 4,502,620 |
| 2019-01-24 | $3.11 | $3.14 | $3.09 | $3.12 | $2.78 | 4,726,070 |
| 2019-01-23 | $3.08 | $3.11 | $3.07 | $3.10 | $2.76 | 4,505,690 |
| 2019-01-22 | $3.13 | $3.14 | $3.07 | $3.07 | $2.73 | 4,592,960 |
| 2019-01-21 | $3.12 | $3.15 | $3.11 | $3.13 | $2.79 | 4,303,700 |
| 2019-01-18 | $3.11 | $3.14 | $3.09 | $3.12 | $2.78 | 4,546,580 |
| 2019-01-17 | $3.12 | $3.13 | $3.09 | $3.10 | $2.76 | 4,039,500 |
| 2019-01-16 | $3.12 | $3.15 | $3.11 | $3.11 | $2.77 | 4,483,980 |
| 2019-01-15 | $3.12 | $3.13 | $3.08 | $3.12 | $2.78 | 4,808,220 |
| 2019-01-14 | $3.15 | $3.17 | $3.10 | $3.12 | $2.78 | 9,371,280 |
| 2019-01-11 | $3.08 | $3.28 | $3.08 | $3.16 | $2.81 | 12,869,200 |
| 2019-01-10 | $3.08 | $3.11 | $3.07 | $3.09 | $2.75 | 5,310,090 |
| 2019-01-09 | $3.06 | $3.11 | $3.06 | $3.08 | $2.74 | 5,724,610 |
| 2019-01-08 | $3.02 | $3.12 | $3.01 | $3.07 | $2.73 | 6,552,320 |
| 2019-01-07 | $3.01 | $3.04 | $2.99 | $3.02 | $2.69 | 4,353,550 |
| 2019-01-04 | $2.93 | $3.00 | $2.92 | $3.00 | $2.67 | 4,348,500 |
| 2019-01-03 | $2.94 | $2.96 | $2.92 | $2.94 | $2.62 | 3,033,710 |
| 2019-01-02 | $2.95 | $2.97 | $2.91 | $2.95 | $2.63 | 4,258,300 |
| 2019-01-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.63 | 0 |
| 2018-12-31 | $2.95 | $2.95 | $2.95 | $2.95 | $2.63 | 0 |
| 2018-12-28 | $2.96 | $2.97 | $2.93 | $2.95 | $2.63 | 2,603,600 |
| 2018-12-27 | $3.00 | $3.00 | $2.95 | $2.96 | $2.64 | 3,192,990 |
| 2018-12-26 | $2.96 | $2.99 | $2.95 | $2.96 | $2.64 | 2,645,310 |
| 2018-12-25 | $3.03 | $3.03 | $2.93 | $2.98 | $2.65 | 5,255,490 |
| 2018-12-24 | $3.03 | $3.05 | $3.02 | $3.04 | $2.71 | 2,555,790 |
| 2018-12-21 | $3.03 | $3.05 | $3.01 | $3.02 | $2.69 | 2,810,380 |
| 2018-12-20 | $3.05 | $3.06 | $3.02 | $3.04 | $2.71 | 1,909,860 |
| 2018-12-19 | $3.05 | $3.07 | $3.03 | $3.05 | $2.72 | 3,846,340 |
| 2018-12-18 | $3.01 | $3.06 | $3.01 | $3.03 | $2.70 | 3,536,900 |
| 2018-12-17 | $3.03 | $3.04 | $3.00 | $3.03 | $2.70 | 3,719,030 |
| 2018-12-14 | $3.08 | $3.08 | $3.04 | $3.04 | $2.71 | 2,947,400 |
| 2018-12-13 | $3.05 | $3.10 | $3.04 | $3.08 | $2.74 | 3,947,170 |
| 2018-12-12 | $3.05 | $3.07 | $3.04 | $3.05 | $2.72 | 2,506,730 |
| 2018-12-11 | $3.05 | $3.05 | $3.02 | $3.05 | $2.72 | 2,902,190 |
| 2018-12-10 | $3.03 | $3.05 | $3.01 | $3.03 | $2.70 | 2,700,200 |
| 2018-12-07 | $3.06 | $3.08 | $3.04 | $3.05 | $2.72 | 2,961,870 |
| 2018-12-06 | $3.09 | $3.10 | $3.05 | $3.07 | $2.73 | 4,522,200 |
| 2018-12-05 | $3.10 | $3.12 | $3.06 | $3.08 | $2.74 | 4,214,900 |
| 2018-12-04 | $3.13 | $3.14 | $3.11 | $3.13 | $2.79 | 3,868,310 |
| 2018-12-03 | $3.10 | $3.15 | $3.09 | $3.13 | $2.79 | 8,781,670 |
| 2018-11-30 | $3.05 | $3.06 | $2.99 | $3.05 | $2.72 | 6,471,330 |
| 2018-11-29 | $3.12 | $3.13 | $3.05 | $3.06 | $2.72 | 2,856,700 |
| 2018-11-28 | $3.08 | $3.10 | $3.05 | $3.10 | $2.76 | 3,661,730 |
| 2018-11-27 | $3.08 | $3.09 | $3.05 | $3.08 | $2.74 | 2,778,110 |
| 2018-11-26 | $3.05 | $3.10 | $3.04 | $3.07 | $2.73 | 5,090,380 |
| 2018-11-23 | $3.15 | $3.16 | $3.04 | $3.04 | $2.71 | 8,315,900 |
| 2018-11-22 | $3.20 | $3.21 | $3.14 | $3.15 | $2.80 | 6,454,130 |
| 2018-11-21 | $3.16 | $3.21 | $3.13 | $3.20 | $2.85 | 7,070,920 |
| 2018-11-20 | $3.23 | $3.33 | $3.19 | $3.20 | $2.85 | 10,861,240 |
| 2018-11-19 | $3.25 | $3.28 | $3.21 | $3.25 | $2.89 | 7,943,040 |
| 2018-11-16 | $3.19 | $3.32 | $3.17 | $3.26 | $2.90 | 15,924,270 |
| 2018-11-15 | $3.14 | $3.20 | $3.13 | $3.18 | $2.83 | 6,726,250 |
| 2018-11-14 | $3.17 | $3.22 | $3.15 | $3.15 | $2.80 | 9,557,770 |
| 2018-11-13 | $3.09 | $3.20 | $3.07 | $3.20 | $2.85 | 16,059,150 |
| 2018-11-12 | $3.03 | $3.25 | $3.02 | $3.15 | $2.80 | 14,579,580 |
| 2018-11-09 | $3.05 | $3.08 | $3.02 | $3.03 | $2.70 | 3,808,010 |
| 2018-11-08 | $3.06 | $3.08 | $3.05 | $3.06 | $2.72 | 3,563,430 |
| 2018-11-07 | $3.08 | $3.09 | $3.05 | $3.06 | $2.72 | 3,491,610 |
| 2018-11-06 | $3.12 | $3.12 | $3.04 | $3.08 | $2.74 | 5,809,200 |
| 2018-11-05 | $3.07 | $3.11 | $3.02 | $3.11 | $2.77 | 10,922,090 |
| 2018-11-02 | $2.94 | $3.06 | $2.94 | $3.05 | $2.72 | 9,490,940 |
| 2018-11-01 | $2.92 | $2.96 | $2.91 | $2.93 | $2.61 | 4,747,690 |
| 2018-10-31 | $2.89 | $2.94 | $2.88 | $2.92 | $2.60 | 4,480,790 |
| 2018-10-30 | $2.85 | $2.90 | $2.83 | $2.89 | $2.57 | 4,311,500 |
| 2018-10-29 | $2.85 | $2.90 | $2.84 | $2.85 | $2.54 | 2,468,600 |
| 2018-10-26 | $2.86 | $2.90 | $2.86 | $2.88 | $2.56 | 4,223,040 |
| 2018-10-25 | $2.82 | $2.86 | $2.79 | $2.85 | $2.54 | 4,111,240 |
| 2018-10-24 | $2.85 | $2.90 | $2.85 | $2.88 | $2.56 | 2,454,940 |
| 2018-10-23 | $2.90 | $2.91 | $2.85 | $2.87 | $2.56 | 3,320,740 |
| 2018-10-22 | $2.82 | $2.94 | $2.82 | $2.92 | $2.60 | 6,592,170 |
| 2018-10-19 | $2.76 | $2.82 | $2.73 | $2.81 | $2.50 | 3,103,450 |
| 2018-10-18 | $2.80 | $2.80 | $2.75 | $2.77 | $2.47 | 2,354,710 |
| 2018-10-17 | $2.79 | $2.81 | $2.73 | $2.80 | $2.49 | 2,696,960 |
| 2018-10-16 | $2.80 | $2.81 | $2.74 | $2.75 | $2.45 | 2,395,500 |
| 2018-10-15 | $2.82 | $2.82 | $2.77 | $2.79 | $2.48 | 2,495,780 |
| 2018-10-12 | $2.84 | $2.87 | $2.74 | $2.82 | $2.51 | 4,039,180 |
| 2018-10-11 | $3.03 | $3.03 | $2.84 | $2.86 | $2.55 | 6,538,150 |
| 2018-10-10 | $3.07 | $3.08 | $3.05 | $3.06 | $2.72 | 1,987,930 |
| 2018-10-09 | $3.06 | $3.08 | $3.05 | $3.07 | $2.73 | 2,403,680 |
| 2018-10-08 | $3.11 | $3.12 | $3.05 | $3.06 | $2.72 | 2,982,850 |
| 2018-10-05 | $3.14 | $3.14 | $3.14 | $3.14 | $2.80 | 0 |
| 2018-10-04 | $3.14 | $3.14 | $3.14 | $3.14 | $2.80 | 0 |
| 2018-10-03 | $3.14 | $3.14 | $3.14 | $3.14 | $2.80 | 0 |
| 2018-10-02 | $3.14 | $3.14 | $3.14 | $3.14 | $2.80 | 0 |
| 2018-10-01 | $3.14 | $3.14 | $3.14 | $3.14 | $2.80 | 0 |
| 2018-09-28 | $3.13 | $3.15 | $3.12 | $3.14 | $2.80 | 2,590,420 |
| 2018-09-27 | $3.17 | $3.17 | $3.13 | $3.13 | $2.79 | 2,329,060 |
| 2018-09-26 | $3.14 | $3.17 | $3.13 | $3.17 | $2.82 | 3,486,580 |
| 2018-09-25 | $3.11 | $3.16 | $3.10 | $3.14 | $2.80 | 3,763,280 |
| 2018-09-24 | $3.12 | $3.12 | $3.12 | $3.12 | $2.78 | 0 |
| 2018-09-21 | $3.08 | $3.13 | $3.07 | $3.12 | $2.78 | 3,158,200 |
| 2018-09-20 | $3.10 | $3.11 | $3.07 | $3.08 | $2.74 | 1,625,980 |
| 2018-09-19 | $3.07 | $3.11 | $3.06 | $3.09 | $2.75 | 2,970,770 |
| 2018-09-18 | $3.05 | $3.09 | $3.03 | $3.08 | $2.74 | 2,677,480 |
| 2018-09-17 | $3.06 | $3.06 | $3.03 | $3.05 | $2.72 | 1,991,030 |
| 2018-09-14 | $3.08 | $3.08 | $3.04 | $3.06 | $2.72 | 1,466,240 |
| 2018-09-13 | $3.06 | $3.08 | $3.04 | $3.07 | $2.73 | 1,554,770 |
| 2018-09-12 | $3.04 | $3.06 | $3.03 | $3.05 | $2.72 | 1,498,340 |
| 2018-09-11 | $3.04 | $3.05 | $3.02 | $3.04 | $2.71 | 1,615,430 |
| 2018-09-10 | $3.08 | $3.08 | $3.03 | $3.04 | $2.71 | 2,271,220 |
| 2018-09-07 | $3.09 | $3.12 | $3.07 | $3.08 | $2.74 | 2,545,810 |
| 2018-09-06 | $3.09 | $3.12 | $3.08 | $3.09 | $2.75 | 1,760,970 |
| 2018-09-05 | $3.14 | $3.14 | $3.09 | $3.10 | $2.76 | 1,833,800 |
| 2018-09-04 | $3.10 | $3.16 | $3.10 | $3.14 | $2.80 | 3,110,940 |
| 2018-09-03 | $3.13 | $3.13 | $3.08 | $3.11 | $2.77 | 2,406,420 |
| 2018-08-31 | $3.14 | $3.15 | $3.11 | $3.13 | $2.79 | 2,101,560 |
| 2018-08-30 | $3.16 | $3.18 | $3.12 | $3.13 | $2.79 | 4,392,200 |
| 2018-08-29 | $3.18 | $3.19 | $3.15 | $3.16 | $2.81 | 2,889,720 |
| 2018-08-28 | $3.22 | $3.22 | $3.17 | $3.19 | $2.84 | 2,892,100 |
| 2018-08-27 | $3.17 | $3.21 | $3.16 | $3.21 | $2.86 | 5,021,360 |
| 2018-08-24 | $3.17 | $3.19 | $3.16 | $3.17 | $2.82 | 2,742,330 |
| 2018-08-23 | $3.17 | $3.24 | $3.15 | $3.19 | $2.84 | 3,982,240 |
| 2018-08-22 | $3.18 | $3.18 | $3.15 | $3.17 | $2.82 | 1,578,920 |
| 2018-08-21 | $3.13 | $3.21 | $3.13 | $3.19 | $2.84 | 4,061,840 |
| 2018-08-20 | $3.12 | $3.15 | $3.10 | $3.15 | $2.80 | 2,298,480 |
| 2018-08-17 | $3.16 | $3.17 | $3.11 | $3.11 | $2.77 | 2,646,500 |
| 2018-08-16 | $3.16 | $3.17 | $3.11 | $3.15 | $2.80 | 2,444,640 |
| 2018-08-15 | $3.22 | $3.22 | $3.16 | $3.16 | $2.81 | 2,751,500 |
| 2018-08-14 | $3.23 | $3.25 | $3.21 | $3.23 | $2.88 | 2,683,400 |
| 2018-08-13 | $3.21 | $3.25 | $3.17 | $3.24 | $2.88 | 3,918,970 |
| 2018-08-10 | $3.22 | $3.24 | $3.18 | $3.24 | $2.88 | 3,896,370 |
| 2018-08-09 | $3.15 | $3.24 | $3.14 | $3.22 | $2.87 | 4,841,400 |
| 2018-08-08 | $3.18 | $3.19 | $3.14 | $3.16 | $2.81 | 3,861,800 |
| 2018-08-07 | $3.10 | $3.20 | $3.10 | $3.19 | $2.84 | 5,106,830 |
| 2018-08-06 | $3.13 | $3.15 | $3.09 | $3.11 | $2.77 | 3,727,680 |
| 2018-08-03 | $3.14 | $3.17 | $3.12 | $3.13 | $2.79 | 3,113,300 |
| 2018-08-02 | $3.21 | $3.23 | $3.10 | $3.14 | $2.80 | 6,306,540 |
| 2018-08-01 | $3.25 | $3.29 | $3.22 | $3.23 | $2.88 | 6,097,740 |
| 2018-07-31 | $3.26 | $3.29 | $3.25 | $3.27 | $2.91 | 4,253,100 |
| 2018-07-30 | $3.25 | $3.30 | $3.24 | $3.27 | $2.91 | 5,942,910 |
| 2018-07-27 | $3.30 | $3.36 | $3.28 | $3.28 | $2.92 | 9,388,840 |
| 2018-07-26 | $3.24 | $3.34 | $3.22 | $3.33 | $2.96 | 11,876,120 |
| 2018-07-25 | $3.23 | $3.25 | $3.20 | $3.24 | $2.88 | 6,764,320 |
| 2018-07-24 | $3.12 | $3.30 | $3.11 | $3.25 | $2.89 | 13,497,350 |
| 2018-07-23 | $3.08 | $3.14 | $3.06 | $3.13 | $2.79 | 7,350,920 |
| 2018-07-20 | $3.04 | $3.09 | $3.02 | $3.08 | $2.74 | 5,157,230 |
| 2018-07-19 | $3.05 | $3.07 | $3.03 | $3.04 | $2.71 | 2,650,800 |
| 2018-07-18 | $3.05 | $3.08 | $3.05 | $3.05 | $2.72 | 3,042,900 |
| 2018-07-17 | $3.07 | $3.07 | $3.04 | $3.05 | $2.72 | 3,470,500 |
| 2018-07-16 | $3.08 | $3.09 | $3.05 | $3.08 | $2.74 | 2,658,390 |
| 2018-07-13 | $3.07 | $3.11 | $3.06 | $3.08 | $2.74 | 4,809,200 |
| 2018-07-12 | $3.02 | $3.08 | $3.00 | $3.07 | $2.73 | 5,906,260 |
| 2018-07-11 | $3.05 | $3.05 | $2.99 | $3.01 | $2.68 | 4,253,600 |
| 2018-07-10 | $3.07 | $3.09 | $3.04 | $3.07 | $2.73 | 4,767,570 |
| 2018-07-09 | $3.02 | $3.07 | $3.02 | $3.07 | $2.73 | 4,065,510 |
| 2018-07-06 | $3.02 | $3.04 | $2.98 | $3.03 | $2.70 | 4,482,660 |
| 2018-07-05 | $3.07 | $3.07 | $3.01 | $3.02 | $2.69 | 2,526,700 |
| 2018-07-04 | $3.09 | $3.10 | $3.07 | $3.08 | $2.74 | 2,341,700 |
| 2018-07-03 | $3.04 | $3.10 | $3.04 | $3.10 | $2.76 | 3,658,900 |
| 2018-07-02 | $3.08 | $3.11 | $3.03 | $3.05 | $2.72 | 5,234,700 |
| 2018-06-29 | $3.02 | $3.09 | $3.01 | $3.08 | $2.74 | 4,847,410 |
| 2018-06-28 | $3.04 | $3.06 | $3.00 | $3.02 | $2.69 | 3,887,620 |
| 2018-06-27 | $3.03 | $3.07 | $3.01 | $3.04 | $2.71 | 3,426,370 |
| 2018-06-26 | $2.97 | $3.03 | $2.97 | $3.03 | $2.70 | 4,218,440 |
| 2018-06-25 | $3.07 | $3.09 | $3.03 | $3.03 | $2.70 | 4,815,600 |
| 2018-06-22 | $3.04 | $3.08 | $3.02 | $3.07 | $2.73 | 7,913,400 |
| 2018-06-21 | $3.07 | $3.13 | $3.05 | $3.06 | $2.72 | 4,314,860 |
| 2018-06-20 | $3.06 | $3.10 | $3.02 | $3.08 | $2.74 | 4,503,040 |
| 2018-06-19 | $3.21 | $3.24 | $3.01 | $3.06 | $2.72 | 8,609,850 |
| 2018-06-18 | $3.26 | $3.26 | $3.26 | $3.26 | $2.90 | 0 |
| 2018-06-15 | $3.32 | $3.32 | $3.24 | $3.26 | $2.90 | 4,200,300 |
| 2018-06-14 | $3.28 | $3.35 | $3.26 | $3.32 | $2.96 | 3,346,250 |
| 2018-06-13 | $3.37 | $3.38 | $3.29 | $3.30 | $2.94 | 5,913,900 |
| 2018-06-12 | $3.40 | $3.42 | $3.37 | $3.38 | $3.01 | 7,278,600 |
| 2018-06-11 | $3.51 | $3.53 | $3.38 | $3.42 | $3.04 | 13,060,870 |
| 2018-06-08 | $3.65 | $3.65 | $3.45 | $3.54 | $3.15 | 8,826,250 |
| 2018-06-07 | $3.75 | $3.77 | $3.74 | $3.75 | $3.22 | 2,832,020 |
| 2018-06-06 | $3.78 | $3.78 | $3.73 | $3.75 | $3.22 | 2,136,840 |
| 2018-06-05 | $3.76 | $3.77 | $3.73 | $3.77 | $3.24 | 2,639,500 |
| 2018-06-04 | $3.70 | $3.75 | $3.70 | $3.74 | $3.21 | 2,622,770 |
| 2018-06-01 | $3.72 | $3.73 | $3.67 | $3.71 | $3.19 | 3,568,490 |
| 2018-05-31 | $3.75 | $3.75 | $3.70 | $3.72 | $3.19 | 3,774,760 |
| 2018-05-30 | $3.80 | $3.80 | $3.65 | $3.73 | $3.20 | 8,086,770 |
| 2018-05-29 | $3.89 | $3.89 | $3.83 | $3.84 | $3.30 | 4,377,330 |
| 2018-05-28 | $3.92 | $3.92 | $3.85 | $3.90 | $3.35 | 5,082,180 |
| 2018-05-25 | $3.96 | $3.96 | $3.91 | $3.93 | $3.38 | 4,263,800 |
| 2018-05-24 | $3.95 | $3.98 | $3.94 | $3.94 | $3.38 | 3,422,610 |
| 2018-05-23 | $3.99 | $3.99 | $3.95 | $3.95 | $3.39 | 3,639,610 |
| 2018-05-22 | $4.00 | $4.01 | $3.97 | $4.00 | $3.44 | 4,629,100 |
| 2018-05-21 | $3.97 | $4.00 | $3.96 | $4.00 | $3.44 | 5,434,620 |
| 2018-05-18 | $3.95 | $3.97 | $3.94 | $3.96 | $3.40 | 2,630,830 |
| 2018-05-17 | $3.95 | $3.96 | $3.94 | $3.95 | $3.39 | 2,932,750 |
| 2018-05-16 | $4.01 | $4.01 | $3.95 | $3.97 | $3.41 | 2,938,700 |
| 2018-05-15 | $3.95 | $4.03 | $3.95 | $4.01 | $3.44 | 5,169,980 |
| 2018-05-14 | $3.97 | $3.98 | $3.95 | $3.96 | $3.40 | 4,071,120 |
| 2018-05-11 | $4.01 | $4.01 | $3.96 | $3.99 | $3.43 | 4,518,520 |
| 2018-05-10 | $4.01 | $4.02 | $3.98 | $4.00 | $3.44 | 3,050,650 |
| 2018-05-09 | $4.03 | $4.03 | $4.00 | $4.01 | $3.44 | 1,670,830 |
| 2018-05-08 | $4.03 | $4.03 | $4.00 | $4.03 | $3.46 | 2,692,340 |
| 2018-05-07 | $3.98 | $4.04 | $3.97 | $4.01 | $3.44 | 2,855,420 |
| 2018-05-04 | $3.99 | $4.00 | $3.95 | $3.99 | $3.43 | 3,761,750 |
| 2018-05-03 | $3.97 | $4.00 | $3.93 | $4.00 | $3.44 | 4,006,250 |
| 2018-05-02 | $4.03 | $4.05 | $3.99 | $4.00 | $3.44 | 3,717,440 |
| 2018-05-01 | $4.06 | $4.06 | $4.06 | $4.06 | $3.49 | 0 |
| 2018-04-30 | $4.06 | $4.06 | $4.06 | $4.06 | $3.49 | 0 |
| 2018-04-27 | $4.10 | $4.10 | $4.00 | $4.06 | $3.49 | 4,348,070 |
| 2018-04-26 | $4.14 | $4.15 | $4.09 | $4.11 | $3.53 | 3,170,000 |
| 2018-04-25 | $4.11 | $4.15 | $4.09 | $4.15 | $3.56 | 3,019,460 |
| 2018-04-24 | $4.04 | $4.13 | $4.04 | $4.12 | $3.54 | 3,618,340 |
| 2018-04-23 | $4.02 | $4.08 | $4.00 | $4.05 | $3.48 | 2,695,200 |
| 2018-04-20 | $4.10 | $4.10 | $3.99 | $4.02 | $3.45 | 4,758,120 |
| 2018-04-19 | $4.14 | $4.14 | $4.08 | $4.12 | $3.54 | 7,290,940 |
| 2018-04-18 | $4.13 | $4.15 | $4.10 | $4.14 | $3.56 | 2,460,890 |
| 2018-04-17 | $4.17 | $4.18 | $4.11 | $4.15 | $3.56 | 2,930,120 |
| 2018-04-16 | $4.18 | $4.20 | $4.14 | $4.18 | $3.59 | 3,060,590 |
| 2018-04-13 | $4.21 | $4.22 | $4.18 | $4.19 | $3.60 | 1,667,060 |
| 2018-04-12 | $4.19 | $4.23 | $4.18 | $4.20 | $3.61 | 1,994,860 |
| 2018-04-11 | $4.19 | $4.22 | $4.18 | $4.20 | $3.61 | 3,435,270 |
| 2018-04-10 | $4.18 | $4.20 | $4.16 | $4.20 | $3.61 | 2,757,670 |
| 2018-04-09 | $4.18 | $4.20 | $4.14 | $4.17 | $3.58 | 2,422,330 |
| 2018-04-06 | $4.21 | $4.21 | $4.21 | $4.21 | $3.62 | 0 |
| 2018-04-05 | $4.21 | $4.21 | $4.21 | $4.21 | $3.62 | 0 |
| 2018-04-04 | $4.20 | $4.23 | $4.18 | $4.21 | $3.62 | 2,632,000 |
| 2018-04-03 | $4.21 | $4.22 | $4.16 | $4.21 | $3.62 | 3,988,110 |
| 2018-04-02 | $4.23 | $4.25 | $4.21 | $4.22 | $3.62 | 2,901,190 |
| 2018-03-30 | $4.24 | $4.26 | $4.21 | $4.23 | $3.63 | 3,654,410 |
| 2018-03-29 | $4.24 | $4.25 | $4.18 | $4.24 | $3.64 | 4,313,540 |
| 2018-03-28 | $4.24 | $4.26 | $4.15 | $4.24 | $3.64 | 5,277,890 |
| 2018-03-27 | $4.27 | $4.32 | $4.24 | $4.28 | $3.68 | 6,458,780 |
| 2018-03-26 | $4.18 | $4.29 | $4.14 | $4.27 | $3.67 | 7,683,290 |
| 2018-03-23 | $4.22 | $4.35 | $4.01 | $4.31 | $3.70 | 10,876,410 |
| 2018-03-22 | $4.41 | $4.42 | $4.31 | $4.35 | $3.74 | 7,801,160 |
| 2018-03-21 | $4.36 | $4.69 | $4.34 | $4.44 | $3.81 | 11,747,400 |
| 2018-03-20 | $4.40 | $4.40 | $4.36 | $4.36 | $3.74 | 3,062,080 |
| 2018-03-19 | $4.39 | $4.47 | $4.35 | $4.43 | $3.80 | 6,721,940 |
| 2018-03-16 | $4.38 | $4.41 | $4.38 | $4.40 | $3.78 | 2,158,120 |
| 2018-03-15 | $4.40 | $4.42 | $4.37 | $4.40 | $3.78 | 2,330,410 |
| 2018-03-14 | $4.44 | $4.46 | $4.40 | $4.41 | $3.79 | 2,566,910 |
| 2018-03-13 | $4.47 | $4.51 | $4.44 | $4.45 | $3.82 | 3,667,150 |
| 2018-03-12 | $4.45 | $4.53 | $4.44 | $4.48 | $3.85 | 5,107,930 |
| 2018-03-09 | $4.39 | $4.45 | $4.37 | $4.44 | $3.81 | 4,556,310 |
| 2018-03-08 | $4.37 | $4.41 | $4.37 | $4.39 | $3.77 | 2,029,560 |
| 2018-03-07 | $4.38 | $4.42 | $4.38 | $4.38 | $3.76 | 2,801,530 |
| 2018-03-06 | $4.36 | $4.40 | $4.34 | $4.40 | $3.78 | 3,966,610 |
| 2018-03-05 | $4.38 | $4.38 | $4.33 | $4.35 | $3.74 | 2,571,360 |
| 2018-03-02 | $4.37 | $4.40 | $4.34 | $4.38 | $3.76 | 2,132,300 |
| 2018-03-01 | $4.36 | $4.40 | $4.34 | $4.38 | $3.76 | 3,601,620 |
| 2018-02-28 | $4.39 | $4.42 | $4.35 | $4.39 | $3.77 | 3,560,490 |
| 2018-02-27 | $4.37 | $4.45 | $4.34 | $4.40 | $3.78 | 6,419,720 |
| 2018-02-26 | $4.28 | $4.36 | $4.27 | $4.35 | $3.74 | 5,016,530 |
| 2018-02-23 | $4.28 | $4.30 | $4.22 | $4.27 | $3.67 | 5,214,930 |
| 2018-02-22 | $4.26 | $4.29 | $4.24 | $4.28 | $3.68 | 3,294,840 |
| 2018-02-21 | $4.24 | $4.24 | $4.24 | $4.24 | $3.64 | 0 |
| 2018-02-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.64 | 0 |
| 2018-02-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.64 | 0 |
| 2018-02-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.64 | 0 |
| 2018-02-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.64 | 0 |
| 2018-02-14 | $4.24 | $4.25 | $4.19 | $4.24 | $3.64 | 2,121,700 |
| 2018-02-13 | $4.27 | $4.27 | $4.21 | $4.24 | $3.64 | 4,752,570 |
| 2018-02-12 | $4.18 | $4.25 | $4.12 | $4.24 | $3.64 | 6,965,880 |
| 2018-02-09 | $4.35 | $4.42 | $3.98 | $4.24 | $3.64 | 24,182,010 |
| 2018-02-08 | $4.34 | $4.50 | $4.34 | $4.42 | $3.80 | 6,684,930 |
| 2018-02-07 | $4.46 | $4.48 | $4.35 | $4.42 | $3.80 | 4,792,920 |
| 2018-02-06 | $4.50 | $4.52 | $4.40 | $4.40 | $3.78 | 5,584,100 |
| 2018-02-05 | $4.57 | $4.64 | $4.49 | $4.57 | $3.92 | 11,852,930 |
| 2018-02-02 | $4.64 | $4.80 | $4.23 | $4.71 | $4.04 | 18,164,980 |
| 2018-02-01 | $5.03 | $5.03 | $4.54 | $4.70 | $4.04 | 25,004,520 |
| 2018-01-31 | $5.01 | $5.04 | $4.95 | $5.04 | $4.33 | 4,453,080 |
| 2018-01-30 | $5.02 | $5.05 | $4.99 | $5.01 | $4.30 | 2,805,570 |
| 2018-01-29 | $5.11 | $5.11 | $5.00 | $5.02 | $4.31 | 6,441,470 |
| 2018-01-26 | $5.12 | $5.14 | $5.05 | $5.12 | $4.40 | 12,763,770 |
| 2018-01-25 | $5.15 | $5.20 | $5.10 | $5.14 | $4.41 | 11,467,000 |
| 2018-01-24 | $5.14 | $5.24 | $5.14 | $5.17 | $4.44 | 7,062,420 |
| 2018-01-23 | $5.14 | $5.18 | $5.12 | $5.13 | $4.41 | 3,000,320 |
| 2018-01-22 | $5.10 | $5.15 | $5.10 | $5.14 | $4.41 | 2,306,240 |
| 2018-01-19 | $5.07 | $5.17 | $5.07 | $5.10 | $4.38 | 3,803,800 |
| 2018-01-18 | $5.12 | $5.12 | $5.07 | $5.08 | $4.36 | 3,086,480 |
| 2018-01-17 | $5.10 | $5.15 | $5.05 | $5.10 | $4.38 | 3,083,600 |
| 2018-01-16 | $5.06 | $5.12 | $5.06 | $5.10 | $4.38 | 3,601,780 |
| 2018-01-15 | $5.17 | $5.17 | $5.05 | $5.08 | $4.36 | 5,397,710 |
| 2018-01-12 | $5.22 | $5.25 | $5.18 | $5.19 | $4.46 | 1,947,270 |
| 2018-01-11 | $5.29 | $5.29 | $5.20 | $5.21 | $4.47 | 3,978,400 |
| 2018-01-10 | $5.10 | $5.38 | $5.08 | $5.31 | $4.56 | 9,236,020 |
| 2018-01-09 | $5.08 | $5.15 | $5.01 | $5.13 | $4.41 | 12,429,120 |
| 2018-01-08 | $5.22 | $5.22 | $5.05 | $5.07 | $4.35 | 12,661,850 |
| 2018-01-05 | $5.28 | $5.28 | $5.19 | $5.22 | $4.48 | 5,071,830 |
| 2018-01-04 | $5.26 | $5.31 | $5.24 | $5.28 | $4.53 | 2,592,840 |
| 2018-01-03 | $5.26 | $5.38 | $5.24 | $5.29 | $4.54 | 6,086,510 |
| 2018-01-02 | $5.20 | $5.30 | $5.18 | $5.28 | $4.53 | 4,629,980 |
| 2018-01-01 | $5.21 | $5.21 | $5.21 | $5.21 | $4.47 | 0 |
| 2017-12-29 | $5.18 | $5.22 | $5.15 | $5.21 | $4.47 | 2,761,400 |
| 2017-12-28 | $5.20 | $5.24 | $5.13 | $5.18 | $4.45 | 3,190,380 |
| 2017-12-27 | $5.21 | $5.28 | $5.15 | $5.19 | $4.46 | 2,679,790 |
| 2017-12-26 | $5.18 | $5.22 | $5.13 | $5.21 | $4.47 | 2,974,760 |
| 2017-12-25 | $5.35 | $5.37 | $5.12 | $5.22 | $4.48 | 7,817,740 |
| 2017-12-22 | $5.34 | $5.36 | $5.29 | $5.35 | $4.59 | 2,287,180 |
| 2017-12-21 | $5.32 | $5.41 | $5.32 | $5.33 | $4.58 | 5,923,020 |
| 2017-12-20 | $5.39 | $5.45 | $5.31 | $5.32 | $4.57 | 6,227,020 |
| 2017-12-19 | $5.47 | $5.52 | $5.41 | $5.44 | $4.67 | 3,441,840 |
| 2017-12-18 | $5.48 | $5.52 | $5.40 | $5.49 | $4.71 | 9,362,080 |
| 2017-12-15 | $5.41 | $5.51 | $5.33 | $5.48 | $4.71 | 7,968,460 |
| 2017-12-14 | $5.32 | $5.45 | $5.30 | $5.42 | $4.65 | 7,758,220 |
| 2017-12-13 | $5.19 | $5.35 | $5.19 | $5.32 | $4.57 | 6,626,950 |
| 2017-12-12 | $5.28 | $5.30 | $5.22 | $5.22 | $4.48 | 3,653,450 |
| 2017-12-11 | $5.19 | $5.37 | $5.15 | $5.28 | $4.53 | 7,461,260 |
| 2017-12-08 | $5.18 | $5.34 | $5.16 | $5.23 | $4.49 | 10,830,500 |
| 2017-12-07 | $5.13 | $5.19 | $5.08 | $5.18 | $4.45 | 8,876,070 |
| 2017-12-06 | $4.96 | $5.20 | $4.92 | $5.15 | $4.42 | 11,650,490 |
| 2017-12-05 | $4.93 | $5.05 | $4.80 | $5.01 | $4.30 | 12,641,340 |
| 2017-12-04 | $4.97 | $5.01 | $4.93 | $4.94 | $4.24 | 7,385,930 |
| 2017-12-01 | $4.99 | $4.99 | $4.94 | $4.98 | $4.28 | 9,845,110 |
| 2017-11-30 | $4.95 | $5.01 | $4.92 | $4.98 | $4.28 | 7,176,190 |
| 2017-11-29 | $5.07 | $5.07 | $4.89 | $4.97 | $4.27 | 10,893,040 |
| 2017-11-28 | $5.04 | $5.08 | $5.00 | $5.07 | $4.35 | 6,136,730 |
| 2017-11-27 | $5.07 | $5.11 | $5.02 | $5.04 | $4.33 | 6,128,800 |
| 2017-11-24 | $5.10 | $5.16 | $5.09 | $5.13 | $4.41 | 6,309,320 |
| 2017-11-23 | $5.22 | $5.23 | $5.06 | $5.19 | $4.46 | 11,052,820 |
| 2017-11-22 | $5.23 | $5.37 | $5.18 | $5.24 | $4.50 | 15,730,430 |
| 2017-11-21 | $5.35 | $5.40 | $5.20 | $5.24 | $4.50 | 12,568,710 |
| 2017-11-20 | $5.22 | $5.46 | $5.10 | $5.44 | $4.67 | 10,066,200 |
| 2017-11-17 | $5.38 | $5.40 | $5.17 | $5.21 | $4.47 | 7,150,330 |
| 2017-11-16 | $5.42 | $5.43 | $5.37 | $5.39 | $4.63 | 3,604,160 |
| 2017-11-15 | $5.42 | $5.45 | $5.38 | $5.42 | $4.65 | 3,916,770 |
| 2017-11-14 | $5.46 | $5.49 | $5.40 | $5.41 | $4.65 | 10,589,560 |
| 2017-11-13 | $5.65 | $5.67 | $5.51 | $5.52 | $4.74 | 8,613,330 |
| 2017-11-10 | $5.67 | $5.69 | $5.63 | $5.64 | $4.84 | 6,715,780 |
| 2017-11-09 | $5.67 | $5.73 | $5.64 | $5.68 | $4.88 | 4,794,690 |
| 2017-11-08 | $5.71 | $5.74 | $5.64 | $5.70 | $4.90 | 6,531,940 |
| 2017-11-07 | $5.70 | $5.72 | $5.57 | $5.72 | $4.91 | 8,184,900 |
| 2017-11-06 | $5.65 | $5.73 | $5.63 | $5.71 | $4.90 | 10,046,360 |
| 2017-11-03 | $5.51 | $5.72 | $5.49 | $5.70 | $4.90 | 15,178,640 |
| 2017-11-02 | $5.44 | $5.53 | $5.40 | $5.52 | $4.74 | 6,943,630 |
| 2017-11-01 | $5.52 | $5.52 | $5.41 | $5.45 | $4.68 | 7,724,330 |
| 2017-10-31 | $5.54 | $5.54 | $5.45 | $5.52 | $4.74 | 5,343,930 |
| 2017-10-30 | $5.64 | $5.65 | $5.40 | $5.51 | $4.73 | 11,726,000 |
| 2017-10-27 | $5.75 | $5.76 | $5.62 | $5.64 | $4.84 | 8,471,360 |
| 2017-10-26 | $5.79 | $5.80 | $5.71 | $5.73 | $4.92 | 4,875,590 |
| 2017-10-25 | $5.70 | $5.79 | $5.70 | $5.78 | $4.96 | 4,284,320 |
| 2017-10-24 | $5.73 | $5.73 | $5.66 | $5.68 | $4.88 | 4,668,470 |
| 2017-10-23 | $5.70 | $5.74 | $5.67 | $5.72 | $4.91 | 4,728,940 |
| 2017-10-20 | $5.66 | $5.72 | $5.63 | $5.71 | $4.90 | 5,299,680 |
| 2017-10-19 | $5.84 | $5.86 | $5.60 | $5.68 | $4.88 | 8,747,750 |
| 2017-10-18 | $5.95 | $5.95 | $5.77 | $5.85 | $5.02 | 5,736,230 |
| 2017-10-17 | $5.90 | $5.95 | $5.83 | $5.90 | $5.07 | 6,960,680 |
| 2017-10-16 | $6.05 | $6.08 | $5.90 | $5.91 | $5.08 | 8,179,600 |
| 2017-10-13 | $5.91 | $6.05 | $5.91 | $6.05 | $5.20 | 8,653,490 |
| 2017-10-12 | $5.97 | $5.97 | $5.90 | $5.93 | $5.09 | 5,197,460 |
| 2017-10-11 | $6.05 | $6.08 | $5.94 | $5.97 | $5.13 | 8,068,850 |
| 2017-10-10 | $5.96 | $6.05 | $5.94 | $6.02 | $5.17 | 11,740,200 |
| 2017-10-09 | $5.85 | $5.98 | $5.84 | $5.94 | $5.10 | 9,322,370 |
| 2017-10-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.00 | 0 |
| 2017-10-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.00 | 0 |
| 2017-10-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.00 | 0 |
| 2017-10-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.00 | 0 |
| 2017-10-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.00 | 0 |
| 2017-09-29 | $5.77 | $5.83 | $5.75 | $5.82 | $5.00 | 2,927,760 |
| 2017-09-28 | $5.80 | $5.84 | $5.76 | $5.77 | $4.96 | 3,920,780 |
| 2017-09-27 | $5.84 | $5.87 | $5.75 | $5.82 | $5.00 | 4,377,320 |
| 2017-09-26 | $5.73 | $5.84 | $5.71 | $5.83 | $5.01 | 8,759,050 |
| 2017-09-25 | $5.98 | $5.98 | $5.68 | $5.71 | $4.90 | 11,749,050 |
| 2017-09-22 | $6.06 | $6.06 | $5.92 | $5.98 | $5.14 | 5,618,790 |
| 2017-09-21 | $5.93 | $6.06 | $5.93 | $5.99 | $5.14 | 8,600,460 |
| 2017-09-20 | $5.91 | $5.96 | $5.86 | $5.92 | $5.08 | 4,626,210 |
| 2017-09-19 | $5.93 | $5.99 | $5.89 | $5.90 | $5.07 | 5,361,020 |
| 2017-09-18 | $5.86 | $5.98 | $5.86 | $5.89 | $5.06 | 7,581,380 |
| 2017-09-15 | $5.76 | $5.89 | $5.76 | $5.86 | $5.03 | 8,627,320 |
| 2017-09-14 | $5.81 | $5.84 | $5.76 | $5.77 | $4.96 | 6,949,090 |
| 2017-09-13 | $5.85 | $5.91 | $5.81 | $5.84 | $5.02 | 7,155,730 |
| 2017-09-12 | $5.82 | $5.88 | $5.79 | $5.84 | $5.02 | 8,214,820 |
| 2017-09-11 | $5.81 | $5.94 | $5.78 | $5.85 | $5.02 | 17,552,060 |
| 2017-09-08 | $5.71 | $6.11 | $5.71 | $5.83 | $5.01 | 34,254,390 |
| 2017-09-07 | $5.68 | $5.70 | $5.65 | $5.70 | $4.90 | 5,008,850 |
| 2017-09-06 | $5.67 | $5.70 | $5.65 | $5.70 | $4.90 | 3,611,540 |
| 2017-09-05 | $5.68 | $5.70 | $5.63 | $5.67 | $4.87 | 3,595,940 |
| 2017-09-04 | $5.68 | $5.70 | $5.65 | $5.68 | $4.88 | 4,280,160 |
| 2017-09-01 | $5.72 | $5.74 | $5.66 | $5.70 | $4.90 | 6,302,800 |
| 2017-08-31 | $5.71 | $5.73 | $5.67 | $5.73 | $4.92 | 4,873,250 |
| 2017-08-30 | $5.68 | $5.71 | $5.66 | $5.71 | $4.90 | 5,020,280 |
| 2017-08-29 | $5.68 | $5.70 | $5.65 | $5.66 | $4.86 | 3,809,570 |
| 2017-08-28 | $5.65 | $5.69 | $5.64 | $5.68 | $4.88 | 5,141,910 |
| 2017-08-25 | $5.63 | $5.66 | $5.60 | $5.65 | $4.85 | 3,485,270 |
| 2017-08-24 | $5.63 | $5.66 | $5.59 | $5.61 | $4.82 | 2,779,180 |
| 2017-08-23 | $5.61 | $5.64 | $5.59 | $5.62 | $4.83 | 3,249,470 |
| 2017-08-22 | $5.67 | $5.67 | $5.60 | $5.62 | $4.83 | 3,191,110 |
| 2017-08-21 | $5.70 | $5.70 | $5.62 | $5.66 | $4.86 | 4,250,430 |
| 2017-08-18 | $5.61 | $5.69 | $5.58 | $5.68 | $4.88 | 6,938,630 |
| 2017-08-17 | $5.55 | $5.64 | $5.53 | $5.63 | $4.84 | 4,733,060 |
| 2017-08-16 | $5.55 | $5.56 | $5.50 | $5.55 | $4.77 | 2,462,710 |
| 2017-08-15 | $5.52 | $5.60 | $5.51 | $5.54 | $4.76 | 3,617,890 |
| 2017-08-14 | $5.48 | $5.55 | $5.45 | $5.53 | $4.75 | 3,499,040 |
| 2017-08-11 | $5.51 | $5.54 | $5.46 | $5.48 | $4.71 | 6,585,620 |
| 2017-08-10 | $5.54 | $5.58 | $5.51 | $5.54 | $4.76 | 3,509,410 |
| 2017-08-09 | $5.58 | $5.61 | $5.53 | $5.56 | $4.77 | 3,801,620 |
| 2017-08-08 | $5.56 | $5.61 | $5.53 | $5.60 | $4.81 | 5,462,860 |
| 2017-08-07 | $5.56 | $5.59 | $5.48 | $5.56 | $4.77 | 6,067,910 |
| 2017-08-04 | $5.62 | $5.63 | $5.55 | $5.56 | $4.77 | 5,870,210 |
| 2017-08-03 | $5.61 | $5.64 | $5.58 | $5.62 | $4.83 | 3,610,210 |
| 2017-08-02 | $5.62 | $5.65 | $5.60 | $5.61 | $4.82 | 5,283,380 |
| 2017-08-01 | $5.66 | $5.71 | $5.62 | $5.64 | $4.84 | 6,625,340 |
| 2017-07-31 | $5.60 | $5.68 | $5.56 | $5.68 | $4.88 | 7,641,890 |
| 2017-07-28 | $5.68 | $5.68 | $5.58 | $5.60 | $4.81 | 5,209,400 |
| 2017-07-27 | $5.62 | $5.70 | $5.58 | $5.67 | $4.87 | 6,308,630 |
| 2017-07-26 | $5.68 | $5.69 | $5.57 | $5.62 | $4.83 | 7,809,830 |
| 2017-07-25 | $5.75 | $5.81 | $5.62 | $5.68 | $4.88 | 13,068,380 |
| 2017-07-24 | $5.58 | $5.87 | $5.56 | $5.82 | $5.00 | 22,715,900 |
| 2017-07-21 | $5.48 | $5.54 | $5.46 | $5.51 | $4.73 | 3,488,340 |
| 2017-07-20 | $5.47 | $5.53 | $5.45 | $5.48 | $4.71 | 3,295,120 |
| 2017-07-19 | $5.34 | $5.48 | $5.33 | $5.47 | $4.70 | 4,595,640 |
| 2017-07-18 | $5.34 | $5.41 | $5.30 | $5.37 | $4.61 | 3,130,800 |
| 2017-07-17 | $5.56 | $5.57 | $5.01 | $5.39 | $4.63 | 5,161,790 |
| 2017-07-14 | $5.62 | $5.62 | $5.55 | $5.57 | $4.78 | 3,038,400 |
| 2017-07-13 | $5.60 | $5.62 | $5.55 | $5.61 | $4.82 | 3,695,850 |
| 2017-07-12 | $5.64 | $5.65 | $5.53 | $5.62 | $4.83 | 4,870,750 |
| 2017-07-11 | $5.71 | $5.71 | $5.60 | $5.61 | $4.82 | 4,261,330 |
| 2017-07-10 | $5.64 | $5.75 | $5.61 | $5.68 | $4.88 | 7,528,300 |
| 2017-07-07 | $5.60 | $5.63 | $5.58 | $5.63 | $4.84 | 3,519,100 |
| 2017-07-06 | $5.57 | $5.68 | $5.56 | $5.63 | $4.84 | 5,300,410 |
| 2017-07-05 | $5.56 | $5.61 | $5.54 | $5.58 | $4.79 | 4,559,700 |
| 2017-07-04 | $5.56 | $5.58 | $5.54 | $5.56 | $4.77 | 4,479,500 |
| 2017-07-03 | $5.51 | $5.61 | $5.51 | $5.56 | $4.77 | 5,891,320 |
| 2017-06-30 | $5.55 | $5.56 | $5.46 | $5.51 | $4.73 | 5,876,620 |
| 2017-06-29 | $5.57 | $5.61 | $5.53 | $5.55 | $4.77 | 6,031,900 |
| 2017-06-28 | $5.54 | $5.77 | $5.51 | $5.61 | $4.82 | 8,978,880 |
| 2017-06-27 | $5.55 | $5.56 | $5.52 | $5.55 | $4.77 | 2,836,760 |
| 2017-06-26 | $5.53 | $5.57 | $5.50 | $5.54 | $4.76 | 7,714,660 |
| 2017-06-23 | $5.56 | $5.58 | $5.51 | $5.56 | $4.77 | 3,023,870 |
| 2017-06-22 | $5.58 | $5.64 | $5.55 | $5.58 | $4.79 | 6,358,670 |
| 2017-06-21 | $5.60 | $5.62 | $5.56 | $5.58 | $4.79 | 1,519,460 |
| 2017-06-20 | $5.60 | $5.61 | $5.57 | $5.59 | $4.80 | 2,105,410 |
| 2017-06-19 | $5.58 | $5.62 | $5.55 | $5.61 | $4.82 | 2,694,660 |
| 2017-06-16 | $5.61 | $5.64 | $5.56 | $5.58 | $4.79 | 3,956,030 |
| 2017-06-15 | $5.57 | $5.63 | $5.55 | $5.62 | $4.83 | 3,749,890 |
| 2017-06-14 | $5.60 | $5.62 | $5.55 | $5.58 | $4.79 | 3,128,360 |
| 2017-06-13 | $5.55 | $5.61 | $5.52 | $5.59 | $4.80 | 5,204,650 |
| 2017-06-12 | $5.58 | $5.65 | $5.54 | $5.56 | $4.77 | 4,409,160 |
| 2017-06-09 | $5.49 | $5.59 | $5.49 | $5.58 | $4.79 | 4,803,390 |
| 2017-06-08 | $5.54 | $5.55 | $5.49 | $5.51 | $4.73 | 2,494,240 |
| 2017-06-07 | $5.50 | $5.54 | $5.45 | $5.54 | $4.76 | 2,767,130 |
| 2017-06-06 | $5.46 | $5.50 | $5.43 | $5.48 | $4.71 | 1,069,980 |
| 2017-06-05 | $5.46 | $5.50 | $5.43 | $5.46 | $4.69 | 2,506,570 |
| 2017-06-02 | $5.43 | $5.47 | $5.36 | $5.46 | $4.69 | 2,899,980 |
| 2017-06-01 | $5.47 | $5.50 | $5.40 | $5.42 | $4.65 | 3,402,920 |
| 2017-05-31 | $5.50 | $5.55 | $5.44 | $5.47 | $4.70 | 2,951,260 |
| 2017-05-30 | $5.48 | $5.48 | $5.48 | $5.48 | $4.71 | 0 |
| 2017-05-29 | $5.48 | $5.48 | $5.48 | $5.48 | $4.71 | 0 |
| 2017-05-26 | $5.55 | $5.55 | $5.46 | $5.48 | $4.71 | 2,032,250 |
| 2017-05-25 | $5.51 | $5.55 | $5.44 | $5.53 | $4.75 | 3,286,550 |
| 2017-05-24 | $5.53 | $5.53 | $5.43 | $5.49 | $4.71 | 2,812,370 |
| 2017-05-23 | $5.64 | $5.65 | $5.56 | $5.60 | $4.72 | 2,308,900 |
| 2017-05-22 | $5.72 | $5.72 | $5.63 | $5.65 | $4.77 | 1,722,900 |
| 2017-05-19 | $5.70 | $5.74 | $5.66 | $5.69 | $4.80 | 1,353,550 |
| 2017-05-18 | $5.70 | $5.74 | $5.66 | $5.69 | $4.80 | 3,220,440 |
| 2017-05-17 | $5.66 | $5.73 | $5.65 | $5.72 | $4.82 | 3,410,330 |
| 2017-05-16 | $5.66 | $5.66 | $5.56 | $5.65 | $4.77 | 2,623,200 |
| 2017-05-15 | $5.63 | $5.67 | $5.50 | $5.63 | $4.75 | 1,833,610 |
| 2017-05-12 | $5.55 | $5.62 | $5.52 | $5.61 | $4.73 | 1,668,820 |
| 2017-05-11 | $5.61 | $5.62 | $5.44 | $5.55 | $4.68 | 3,876,670 |
| 2017-05-10 | $5.61 | $5.69 | $5.58 | $5.61 | $4.73 | 3,767,090 |
| 2017-05-09 | $5.65 | $5.69 | $5.57 | $5.61 | $4.73 | 3,342,770 |
| 2017-05-08 | $5.73 | $5.81 | $5.62 | $5.64 | $4.76 | 3,556,460 |
| 2017-05-05 | $5.73 | $5.81 | $5.73 | $5.76 | $4.86 | 2,845,830 |
| 2017-05-04 | $5.73 | $5.83 | $5.71 | $5.78 | $4.88 | 3,165,020 |
| 2017-05-03 | $5.71 | $5.76 | $5.67 | $5.76 | $4.86 | 2,858,090 |
| 2017-05-02 | $5.63 | $5.77 | $5.58 | $5.71 | $4.82 | 5,525,770 |
| 2017-05-01 | $5.61 | $5.61 | $5.61 | $5.61 | $4.73 | 0 |
| 2017-04-28 | $5.59 | $5.62 | $5.58 | $5.61 | $4.73 | 1,631,650 |
| 2017-04-27 | $5.58 | $5.60 | $5.51 | $5.59 | $4.71 | 2,995,050 |
| 2017-04-26 | $5.57 | $5.61 | $5.56 | $5.57 | $4.70 | 2,478,670 |
| 2017-04-25 | $5.50 | $5.59 | $5.50 | $5.56 | $4.69 | 3,623,720 |
| 2017-04-24 | $5.56 | $5.60 | $5.45 | $5.49 | $4.63 | 5,782,330 |
| 2017-04-21 | $5.58 | $5.71 | $5.54 | $5.56 | $4.69 | 6,628,900 |
| 2017-04-20 | $5.56 | $5.70 | $5.56 | $5.64 | $4.76 | 6,003,310 |
| 2017-04-19 | $5.73 | $5.73 | $5.55 | $5.65 | $4.77 | 8,800,170 |
| 2017-04-18 | $5.69 | $5.84 | $5.67 | $5.73 | $4.83 | 6,756,500 |
| 2017-04-17 | $5.81 | $5.83 | $5.72 | $5.75 | $4.85 | 5,529,700 |
| 2017-04-14 | $5.91 | $5.92 | $5.83 | $5.83 | $4.92 | 5,058,730 |
| 2017-04-13 | $5.86 | $5.92 | $5.83 | $5.92 | $4.99 | 7,808,200 |
| 2017-04-12 | $5.86 | $5.93 | $5.83 | $5.86 | $4.94 | 8,505,770 |
| 2017-04-11 | $5.82 | $5.87 | $5.75 | $5.87 | $4.95 | 6,291,090 |
| 2017-04-10 | $5.88 | $5.93 | $5.82 | $5.84 | $4.93 | 4,516,920 |
| 2017-04-07 | $5.90 | $5.93 | $5.86 | $5.88 | $4.96 | 4,702,340 |
| 2017-04-06 | $5.87 | $5.97 | $5.82 | $5.91 | $4.98 | 11,998,020 |
| 2017-04-05 | $5.85 | $5.88 | $5.77 | $5.87 | $4.95 | 5,630,820 |
| 2017-04-04 | $5.83 | $5.83 | $5.83 | $5.83 | $4.92 | 0 |
| 2017-04-03 | $5.83 | $5.83 | $5.83 | $5.83 | $4.92 | 0 |
| 2017-03-31 | $5.88 | $5.91 | $5.80 | $5.83 | $4.92 | 5,876,520 |
| 2017-03-30 | $5.94 | $6.00 | $5.82 | $5.91 | $4.98 | 12,716,220 |
| 2017-03-29 | $5.78 | $6.17 | $5.75 | $5.99 | $5.05 | 16,324,940 |
| 2017-03-28 | $5.81 | $5.81 | $5.76 | $5.78 | $4.88 | 2,148,540 |
| 2017-03-27 | $5.81 | $5.85 | $5.72 | $5.79 | $4.88 | 4,438,140 |
| 2017-03-24 | $5.72 | $5.81 | $5.72 | $5.80 | $4.89 | 3,772,490 |
| 2017-03-23 | $5.76 | $5.83 | $5.74 | $5.74 | $4.84 | 5,024,690 |
| 2017-03-22 | $5.85 | $5.85 | $5.77 | $5.80 | $4.89 | 5,793,120 |
| 2017-03-21 | $5.88 | $5.92 | $5.84 | $5.85 | $4.93 | 4,550,810 |
| 2017-03-20 | $5.90 | $5.93 | $5.85 | $5.90 | $4.98 | 4,639,190 |
| 2017-03-17 | $5.93 | $5.97 | $5.90 | $5.90 | $4.98 | 3,928,850 |
| 2017-03-16 | $5.83 | $5.95 | $5.83 | $5.93 | $5.00 | 5,815,100 |
| 2017-03-15 | $5.92 | $5.92 | $5.82 | $5.84 | $4.93 | 4,070,240 |
| 2017-03-14 | $5.92 | $5.94 | $5.86 | $5.92 | $4.99 | 4,881,290 |
| 2017-03-13 | $5.86 | $5.93 | $5.81 | $5.90 | $4.98 | 4,477,690 |
| 2017-03-10 | $5.87 | $5.92 | $5.83 | $5.91 | $4.98 | 3,446,650 |
| 2017-03-09 | $5.83 | $5.89 | $5.82 | $5.87 | $4.95 | 3,863,260 |
| 2017-03-08 | $5.94 | $5.94 | $5.84 | $5.86 | $4.94 | 4,308,580 |
| 2017-03-07 | $5.94 | $5.97 | $5.90 | $5.91 | $4.98 | 4,874,640 |
| 2017-03-06 | $5.88 | $5.98 | $5.88 | $5.94 | $5.01 | 4,202,040 |
| 2017-03-03 | $5.96 | $5.97 | $5.87 | $5.93 | $5.00 | 4,741,870 |
| 2017-03-02 | $6.05 | $6.05 | $5.96 | $5.97 | $5.04 | 4,765,600 |
| 2017-03-01 | $5.99 | $6.06 | $5.96 | $6.05 | $5.10 | 5,156,620 |
| 2017-02-28 | $6.00 | $6.04 | $5.98 | $6.00 | $5.06 | 3,422,920 |
| 2017-02-27 | $6.05 | $6.07 | $5.98 | $6.05 | $5.10 | 6,099,530 |
| 2017-02-24 | $6.04 | $6.06 | $5.99 | $6.05 | $5.10 | 6,312,160 |
| 2017-02-23 | $6.01 | $6.05 | $5.96 | $6.03 | $5.09 | 8,253,030 |
| 2017-02-22 | $5.97 | $6.01 | $5.90 | $6.00 | $5.06 | 7,549,320 |
| 2017-02-21 | $6.01 | $6.02 | $5.96 | $5.99 | $5.05 | 4,413,690 |
| 2017-02-20 | $5.92 | $6.01 | $5.86 | $5.99 | $5.05 | 6,043,240 |
| 2017-02-17 | $6.05 | $6.05 | $5.90 | $5.93 | $5.00 | 6,564,220 |
| 2017-02-16 | $5.98 | $6.04 | $5.96 | $6.03 | $5.09 | 4,726,410 |
| 2017-02-15 | $6.01 | $6.03 | $5.96 | $5.97 | $5.04 | 3,864,500 |
| 2017-02-14 | $6.05 | $6.05 | $5.99 | $6.01 | $5.07 | 4,656,860 |
| 2017-02-13 | $6.13 | $6.13 | $6.01 | $6.05 | $5.10 | 7,417,460 |
| 2017-02-10 | $6.03 | $6.12 | $5.97 | $6.10 | $5.14 | 12,088,280 |
| 2017-02-09 | $5.97 | $6.06 | $5.95 | $5.98 | $5.04 | 5,352,740 |
| 2017-02-08 | $5.95 | $5.99 | $5.92 | $5.95 | $5.02 | 3,959,200 |
| 2017-02-07 | $5.88 | $5.99 | $5.86 | $5.94 | $5.01 | 5,054,940 |
| 2017-02-06 | $5.84 | $5.88 | $5.81 | $5.86 | $4.94 | 3,642,460 |
| 2017-02-03 | $5.82 | $5.84 | $5.70 | $5.82 | $4.91 | 3,918,330 |
| 2017-02-02 | $5.81 | $5.81 | $5.81 | $5.81 | $4.90 | 0 |
| 2017-02-01 | $5.81 | $5.81 | $5.81 | $5.81 | $4.90 | 0 |
| 2017-01-31 | $5.81 | $5.81 | $5.81 | $5.81 | $4.90 | 0 |
| 2017-01-30 | $5.81 | $5.81 | $5.81 | $5.81 | $4.90 | 0 |
| 2017-01-27 | $5.81 | $5.81 | $5.81 | $5.81 | $4.90 | 0 |
| 2017-01-26 | $5.79 | $5.82 | $5.76 | $5.81 | $4.90 | 2,097,980 |
| 2017-01-25 | $5.75 | $5.83 | $5.75 | $5.79 | $4.88 | 3,152,310 |
| 2017-01-24 | $5.80 | $5.81 | $5.75 | $5.79 | $4.88 | 2,794,520 |
| 2017-01-23 | $5.72 | $5.83 | $5.71 | $5.80 | $4.89 | 6,842,500 |
| 2017-01-20 | $5.73 | $5.78 | $5.66 | $5.77 | $4.87 | 4,139,020 |
| 2017-01-19 | $5.84 | $5.85 | $5.73 | $5.75 | $4.85 | 2,330,600 |
| 2017-01-18 | $5.86 | $5.93 | $5.70 | $5.78 | $4.88 | 6,069,100 |
| 2017-01-17 | $5.71 | $5.87 | $5.69 | $5.86 | $4.94 | 5,192,760 |
| 2017-01-16 | $5.93 | $5.93 | $5.52 | $5.74 | $4.84 | 9,074,410 |
| 2017-01-13 | $6.08 | $6.08 | $5.88 | $5.93 | $5.00 | 10,034,950 |
| 2017-01-12 | $6.11 | $6.13 | $6.00 | $6.08 | $5.13 | 8,056,400 |
| 2017-01-11 | $6.18 | $6.18 | $6.06 | $6.10 | $5.14 | 6,839,430 |
| 2017-01-10 | $6.12 | $6.13 | $6.04 | $6.09 | $5.14 | 7,344,530 |
| 2017-01-09 | $6.13 | $6.14 | $5.97 | $6.04 | $5.09 | 11,232,850 |
| 2017-01-06 | $6.15 | $6.18 | $6.05 | $6.13 | $5.17 | 8,918,670 |
| 2017-01-05 | $6.14 | $6.18 | $6.08 | $6.14 | $5.18 | 11,392,980 |
| 2017-01-04 | $6.12 | $6.19 | $6.05 | $6.13 | $5.17 | 12,201,720 |
| 2017-01-03 | $6.16 | $6.16 | $6.07 | $6.10 | $5.14 | 8,786,170 |
| 2017-01-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.20 | 0 |
| 2016-12-30 | $6.22 | $6.23 | $6.07 | $6.16 | $5.20 | 15,408,130 |
| 2016-12-29 | $5.92 | $6.18 | $5.91 | $6.18 | $5.21 | 25,060,210 |
| 2016-12-28 | $5.87 | $5.98 | $5.80 | $5.90 | $4.98 | 13,926,600 |
| 2016-12-27 | $6.02 | $6.05 | $5.90 | $5.91 | $4.98 | 10,705,870 |
| 2016-12-26 | $5.96 | $6.01 | $5.85 | $6.00 | $5.06 | 16,767,600 |
| 2016-12-23 | $5.93 | $6.03 | $5.84 | $5.92 | $4.99 | 9,905,210 |
| 2016-12-22 | $5.92 | $5.96 | $5.83 | $5.94 | $5.01 | 9,839,670 |
| 2016-12-21 | $5.90 | $6.02 | $5.85 | $5.92 | $4.99 | 16,447,500 |
| 2016-12-20 | $5.88 | $5.90 | $5.81 | $5.85 | $4.93 | 11,185,220 |
| 2016-12-19 | $5.70 | $5.91 | $5.69 | $5.88 | $4.96 | 21,888,900 |
| 2016-12-16 | $5.68 | $5.75 | $5.63 | $5.70 | $4.81 | 12,342,680 |
| 2016-12-15 | $5.63 | $5.78 | $5.55 | $5.66 | $4.77 | 13,403,740 |
| 2016-12-14 | $5.45 | $5.75 | $5.44 | $5.65 | $4.77 | 19,022,920 |
| 2016-12-13 | $5.33 | $5.49 | $5.31 | $5.46 | $4.61 | 8,302,850 |
| 2016-12-12 | $5.66 | $5.69 | $5.39 | $5.40 | $4.55 | 11,571,210 |
| 2016-12-09 | $5.64 | $5.68 | $5.57 | $5.66 | $4.77 | 10,691,570 |
| 2016-12-08 | $5.62 | $5.66 | $5.58 | $5.60 | $4.72 | 9,495,790 |
| 2016-12-07 | $5.57 | $5.65 | $5.52 | $5.63 | $4.75 | 10,504,510 |
| 2016-12-06 | $5.63 | $5.71 | $5.55 | $5.57 | $4.70 | 11,351,710 |
| 2016-12-05 | $5.52 | $5.59 | $5.50 | $5.57 | $4.70 | 8,714,530 |
| 2016-12-02 | $5.62 | $5.68 | $5.52 | $5.58 | $4.71 | 13,710,920 |
| 2016-12-01 | $5.69 | $5.77 | $5.57 | $5.61 | $4.73 | 15,822,350 |
| 2016-11-30 | $5.57 | $5.83 | $5.55 | $5.68 | $4.79 | 27,683,040 |
| 2016-11-29 | $5.67 | $5.75 | $5.52 | $5.54 | $4.67 | 21,871,860 |
| 2016-11-28 | $6.00 | $6.00 | $5.67 | $5.72 | $4.82 | 39,236,670 |
| 2016-11-25 | $5.73 | $5.73 | $5.73 | $5.73 | $4.83 | 0 |
| 2016-11-24 | $5.73 | $5.73 | $5.73 | $5.73 | $4.83 | 0 |
| 2016-11-23 | $5.73 | $5.73 | $5.73 | $5.73 | $4.83 | 0 |
| 2016-11-22 | $5.73 | $5.73 | $5.73 | $5.73 | $4.83 | 0 |
| 2016-11-21 | $5.73 | $5.73 | $5.73 | $5.73 | $4.83 | 0 |
| 2016-11-18 | $5.73 | $5.73 | $5.73 | $5.73 | $4.83 | 0 |
| 2016-11-17 | $5.73 | $5.73 | $5.73 | $5.73 | $4.83 | 0 |
| 2016-11-16 | $5.67 | $5.82 | $5.63 | $5.73 | $4.83 | 22,793,340 |
| 2016-11-15 | $5.56 | $5.75 | $5.54 | $5.69 | $4.80 | 24,572,850 |
| 2016-11-14 | $5.41 | $5.67 | $5.37 | $5.59 | $4.71 | 28,876,210 |
| 2016-11-11 | $5.38 | $5.42 | $5.35 | $5.41 | $4.56 | 12,969,230 |
| 2016-11-10 | $5.30 | $5.48 | $5.29 | $5.40 | $4.55 | 20,345,140 |
| 2016-11-09 | $5.30 | $5.31 | $5.24 | $5.28 | $4.45 | 8,169,320 |
| 2016-11-08 | $5.30 | $5.33 | $5.29 | $5.30 | $4.47 | 8,795,470 |
| 2016-11-07 | $5.28 | $5.30 | $5.26 | $5.29 | $4.46 | 4,400,530 |
| 2016-11-04 | $5.31 | $5.32 | $5.27 | $5.28 | $4.45 | 6,326,510 |
| 2016-11-03 | $5.28 | $5.32 | $5.26 | $5.31 | $4.48 | 6,745,480 |
| 2016-11-02 | $5.28 | $5.30 | $5.26 | $5.29 | $4.46 | 6,190,780 |
| 2016-11-01 | $5.26 | $5.30 | $5.25 | $5.29 | $4.46 | 4,881,930 |
| 2016-10-31 | $5.25 | $5.27 | $5.24 | $5.26 | $4.44 | 0 |
| 2016-10-28 | $5.32 | $5.32 | $5.26 | $5.27 | $4.44 | 5,875,100 |
| 2016-10-27 | $5.33 | $5.34 | $5.30 | $5.31 | $4.48 | 5,569,840 |
| 2016-10-26 | $5.31 | $5.35 | $5.30 | $5.33 | $4.50 | 8,545,660 |
| 2016-10-25 | $5.33 | $5.34 | $5.30 | $5.31 | $4.48 | 7,284,540 |
| 2016-10-24 | $5.27 | $5.34 | $5.27 | $5.33 | $4.50 | 8,006,090 |
| 2016-10-21 | $5.33 | $5.33 | $5.27 | $5.29 | $4.46 | 6,698,430 |
| 2016-10-20 | $5.33 | $5.36 | $5.31 | $5.33 | $4.50 | 6,160,250 |
| 2016-10-19 | $5.36 | $5.36 | $5.31 | $5.33 | $4.50 | 6,241,780 |
| 2016-10-18 | $5.30 | $5.38 | $5.29 | $5.36 | $4.52 | 8,453,160 |
| 2016-10-17 | $5.29 | $5.37 | $5.27 | $5.30 | $4.47 | 12,311,480 |
| 2016-10-14 | $5.27 | $5.29 | $5.23 | $5.28 | $4.45 | 6,536,730 |
| 2016-10-13 | $5.28 | $5.31 | $5.27 | $5.29 | $4.46 | 5,912,500 |
| 2016-10-12 | $5.31 | $5.31 | $5.27 | $5.29 | $4.46 | 6,683,560 |
| 2016-10-11 | $5.30 | $5.32 | $5.27 | $5.32 | $4.49 | 8,092,800 |
| 2016-10-10 | $5.27 | $5.29 | $5.24 | $5.29 | $4.46 | 9,087,540 |
| 2016-10-07 | $5.26 | $5.26 | $5.26 | $5.26 | $4.44 | 0 |
| 2016-10-06 | $5.26 | $5.26 | $5.26 | $5.26 | $4.44 | 0 |
| 2016-10-05 | $5.26 | $5.26 | $5.26 | $5.26 | $4.44 | 0 |
| 2016-10-04 | $5.26 | $5.26 | $5.26 | $5.26 | $4.44 | 0 |
| 2016-10-03 | $5.26 | $5.26 | $5.26 | $5.26 | $4.44 | 0 |
| 2016-09-30 | $5.25 | $5.28 | $5.24 | $5.26 | $4.44 | 4,268,010 |
| 2016-09-29 | $5.27 | $5.30 | $5.25 | $5.25 | $4.43 | 4,764,880 |
| 2016-09-28 | $5.18 | $5.32 | $5.15 | $5.30 | $4.47 | 8,882,270 |
| 2016-09-27 | $5.20 | $5.20 | $5.12 | $5.17 | $4.36 | 5,007,690 |
| 2016-09-26 | $5.23 | $5.25 | $5.18 | $5.18 | $4.37 | 5,611,000 |
| 2016-09-23 | $5.27 | $5.28 | $5.22 | $5.23 | $4.41 | 4,997,080 |
| 2016-09-22 | $5.30 | $5.30 | $5.25 | $5.26 | $4.44 | 6,938,070 |
| 2016-09-21 | $5.25 | $5.30 | $5.25 | $5.27 | $4.44 | 4,852,150 |
| 2016-09-20 | $5.28 | $5.31 | $5.25 | $5.28 | $4.45 | 4,877,530 |
| 2016-09-19 | $5.28 | $5.30 | $5.25 | $5.27 | $4.44 | 4,161,720 |
| 2016-09-16 | $5.25 | $5.25 | $5.25 | $5.25 | $4.43 | 0 |
| 2016-09-15 | $5.25 | $5.25 | $5.25 | $5.25 | $4.43 | 0 |
| 2016-09-14 | $5.24 | $5.27 | $5.20 | $5.25 | $4.43 | 4,058,710 |
| 2016-09-13 | $5.26 | $5.28 | $5.23 | $5.25 | $4.43 | 4,674,900 |
| 2016-09-12 | $5.37 | $5.37 | $5.22 | $5.23 | $4.41 | 11,222,530 |
| 2016-09-09 | $5.47 | $5.49 | $5.40 | $5.42 | $4.57 | 6,077,810 |
| 2016-09-08 | $5.52 | $5.54 | $5.45 | $5.48 | $4.62 | 6,553,480 |
| 2016-09-07 | $5.59 | $5.59 | $5.53 | $5.54 | $4.67 | 8,255,670 |
| 2016-09-06 | $5.51 | $5.57 | $5.46 | $5.57 | $4.70 | 9,585,690 |
| 2016-09-05 | $5.41 | $5.54 | $5.41 | $5.53 | $4.66 | 21,250,010 |
| 2016-09-02 | $5.47 | $5.48 | $5.39 | $5.40 | $4.55 | 8,385,030 |
| 2016-09-01 | $5.57 | $5.58 | $5.48 | $5.48 | $4.62 | 7,621,880 |
| 2016-08-31 | $5.52 | $5.55 | $5.48 | $5.55 | $4.68 | 6,079,170 |
| 2016-08-30 | $5.55 | $5.60 | $5.51 | $5.53 | $4.66 | 7,490,610 |
| 2016-08-29 | $5.53 | $5.60 | $5.52 | $5.54 | $4.67 | 6,041,300 |
| 2016-08-26 | $5.51 | $5.57 | $5.51 | $5.54 | $4.67 | 7,979,360 |
| 2016-08-25 | $5.63 | $5.65 | $5.52 | $5.54 | $4.67 | 13,182,960 |
| 2016-08-24 | $5.73 | $5.74 | $5.65 | $5.67 | $4.78 | 8,876,680 |
| 2016-08-23 | $5.73 | $5.76 | $5.65 | $5.72 | $4.82 | 11,968,000 |
| 2016-08-22 | $5.72 | $5.86 | $5.72 | $5.76 | $4.86 | 19,546,990 |
| 2016-08-19 | $5.76 | $5.77 | $5.68 | $5.73 | $4.83 | 13,156,390 |
| 2016-08-18 | $5.80 | $5.84 | $5.75 | $5.77 | $4.87 | 14,854,390 |
| 2016-08-17 | $5.80 | $5.82 | $5.76 | $5.80 | $4.89 | 14,345,860 |
| 2016-08-16 | $5.80 | $5.84 | $5.75 | $5.81 | $4.90 | 18,953,330 |
| 2016-08-15 | $5.71 | $5.87 | $5.70 | $5.82 | $4.91 | 23,638,590 |
| 2016-08-12 | $5.70 | $5.75 | $5.58 | $5.73 | $4.83 | 16,080,570 |
| 2016-08-11 | $5.77 | $5.81 | $5.67 | $5.68 | $4.79 | 24,274,240 |
| 2016-08-10 | $5.89 | $6.05 | $5.85 | $5.86 | $4.94 | 24,090,750 |
| 2016-08-09 | $5.90 | $5.93 | $5.81 | $5.92 | $4.99 | 24,040,760 |
| 2016-08-08 | $6.01 | $6.16 | $5.87 | $5.90 | $4.98 | 36,782,810 |
| 2016-08-05 | $6.07 | $6.30 | $5.93 | $6.06 | $5.11 | 56,200,870 |
| 2016-08-04 | $5.76 | $6.37 | $5.66 | $6.21 | $5.24 | 83,761,420 |
| 2016-08-03 | $5.70 | $5.89 | $5.57 | $5.83 | $4.92 | 50,632,440 |
| 2016-08-02 | $6.12 | $6.12 | $5.73 | $5.85 | $4.93 | 78,483,060 |
| 2016-08-01 | $5.57 | $5.57 | $5.57 | $5.57 | $4.70 | 2,979,720 |
| 2016-07-29 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-28 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-26 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-25 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-22 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-21 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-19 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-18 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-15 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-14 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-13 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-12 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-11 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-08 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-07-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-30 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-29 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-28 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-24 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-23 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-22 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-21 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-17 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-16 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-15 | $5.15 | $5.15 | $5.15 | $5.15 | $4.34 | 0 |
| 2016-06-14 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-13 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-10 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-09 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-08 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-06-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-31 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-30 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-26 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-25 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-24 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-23 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-19 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-18 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-17 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-16 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-13 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-12 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-11 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-10 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-09 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-05-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-29 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-28 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-26 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-25 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-22 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-21 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-19 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-18 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-15 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-14 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-13 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-12 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-11 | $5.15 | $5.15 | $5.15 | $5.15 | $4.27 | 0 |
| 2016-04-08 | $5.17 | $5.19 | $5.10 | $5.15 | $4.27 | 13,243,510 |
| 2016-04-07 | $5.31 | $5.32 | $5.21 | $5.21 | $4.32 | 15,604,080 |
| 2016-04-06 | $5.33 | $5.33 | $5.27 | $5.31 | $4.40 | 14,058,310 |
| 2016-04-05 | $5.23 | $5.34 | $5.23 | $5.33 | $4.42 | 16,162,820 |
| 2016-04-04 | $5.28 | $5.28 | $5.28 | $5.28 | $4.38 | 0 |
| 2016-04-01 | $5.33 | $5.35 | $5.19 | $5.28 | $4.38 | 16,407,750 |
| 2016-03-31 | $5.38 | $5.41 | $5.32 | $5.36 | $4.44 | 18,093,860 |
| 2016-03-30 | $5.30 | $5.39 | $5.25 | $5.39 | $4.47 | 16,318,150 |
| 2016-03-29 | $5.33 | $5.36 | $5.21 | $5.27 | $4.37 | 12,676,250 |
| 2016-03-28 | $5.41 | $5.45 | $5.28 | $5.34 | $4.43 | 20,348,720 |
| 2016-03-25 | $5.30 | $5.39 | $5.25 | $5.36 | $4.44 | 17,792,730 |
| 2016-03-24 | $5.24 | $5.50 | $5.21 | $5.32 | $4.41 | 26,706,650 |
| 2016-03-23 | $5.25 | $5.33 | $5.20 | $5.30 | $4.39 | 13,402,720 |
| 2016-03-22 | $5.29 | $5.31 | $5.22 | $5.25 | $4.35 | 18,236,560 |
| 2016-03-21 | $5.25 | $5.35 | $5.24 | $5.34 | $4.43 | 22,803,730 |
| 2016-03-18 | $5.11 | $5.27 | $5.10 | $5.23 | $4.34 | 19,622,570 |
| 2016-03-17 | $5.04 | $5.14 | $5.02 | $5.11 | $4.24 | 11,809,000 |
| 2016-03-16 | $5.09 | $5.10 | $5.00 | $5.03 | $4.17 | 7,156,230 |
| 2016-03-15 | $5.12 | $5.15 | $5.02 | $5.07 | $4.20 | 8,406,900 |
| 2016-03-14 | $5.06 | $5.19 | $5.06 | $5.13 | $4.25 | 13,994,130 |
| 2016-03-11 | $4.99 | $5.07 | $4.94 | $5.02 | $4.16 | 5,787,360 |
| 2016-03-10 | $5.12 | $5.15 | $5.02 | $5.02 | $4.16 | 7,193,390 |
| 2016-03-09 | $5.06 | $5.17 | $5.00 | $5.09 | $4.22 | 9,303,470 |
| 2016-03-08 | $5.24 | $5.24 | $4.99 | $5.18 | $4.29 | 13,812,700 |
| 2016-03-07 | $5.21 | $5.29 | $5.17 | $5.23 | $4.34 | 11,241,090 |
| 2016-03-04 | $5.33 | $5.33 | $5.07 | $5.17 | $4.29 | 17,650,730 |
| 2016-03-03 | $5.35 | $5.45 | $5.31 | $5.35 | $4.43 | 22,565,290 |
| 2016-03-02 | $5.03 | $5.46 | $5.01 | $5.43 | $4.50 | 21,550,540 |
| 2016-03-01 | $5.04 | $5.11 | $4.85 | $5.05 | $4.19 | 13,085,510 |
| 2016-02-29 | $5.18 | $5.26 | $4.83 | $4.94 | $4.10 | 16,285,610 |
| 2016-02-26 | $5.23 | $5.35 | $5.10 | $5.27 | $4.37 | 17,941,430 |
| 2016-02-25 | $5.78 | $5.78 | $5.21 | $5.23 | $4.34 | 28,740,650 |
| 2016-02-24 | $5.50 | $5.97 | $5.50 | $5.79 | $4.80 | 27,245,430 |
| 2016-02-23 | $5.65 | $5.68 | $5.46 | $5.55 | $4.60 | 18,976,530 |
| 2016-02-22 | $5.45 | $5.65 | $5.44 | $5.64 | $4.68 | 23,312,850 |
| 2016-02-19 | $5.44 | $5.45 | $5.33 | $5.38 | $4.46 | 14,865,260 |
| 2016-02-18 | $5.43 | $5.66 | $5.41 | $5.42 | $4.49 | 22,708,550 |
| 2016-02-17 | $5.38 | $5.45 | $5.33 | $5.40 | $4.48 | 17,919,890 |
| 2016-02-16 | $5.13 | $5.38 | $5.13 | $5.38 | $4.46 | 15,544,000 |
| 2016-02-15 | $5.10 | $5.23 | $5.06 | $5.15 | $4.27 | 11,683,030 |
| 2016-02-12 | $5.28 | $5.28 | $5.28 | $5.28 | $4.38 | 0 |
| 2016-02-11 | $5.28 | $5.28 | $5.28 | $5.28 | $4.38 | 0 |
| 2016-02-10 | $5.28 | $5.28 | $5.28 | $5.28 | $4.38 | 0 |
| 2016-02-09 | $5.28 | $5.28 | $5.28 | $5.28 | $4.38 | 0 |
| 2016-02-08 | $5.28 | $5.28 | $5.28 | $5.28 | $4.38 | 0 |
| 2016-02-05 | $5.41 | $5.45 | $5.28 | $5.28 | $4.38 | 9,261,280 |
| 2016-02-04 | $5.34 | $5.45 | $5.28 | $5.38 | $4.46 | 16,066,030 |
| 2016-02-03 | $5.28 | $5.34 | $5.15 | $5.33 | $4.42 | 12,724,920 |
| 2016-02-02 | $5.23 | $5.50 | $5.20 | $5.34 | $4.43 | 15,509,610 |
| 2016-02-01 | $5.44 | $5.45 | $5.10 | $5.20 | $4.31 | 13,813,650 |
| 2016-01-29 | $5.18 | $5.54 | $5.16 | $5.43 | $4.50 | 19,641,770 |
| 2016-01-28 | $5.42 | $5.63 | $5.25 | $5.26 | $4.36 | 22,156,540 |
| 2016-01-27 | $5.61 | $5.73 | $5.15 | $5.49 | $4.55 | 27,749,670 |
| 2016-01-26 | $6.25 | $6.25 | $5.66 | $5.70 | $4.73 | 38,484,570 |
| 2016-01-25 | $6.29 | $6.39 | $6.20 | $6.29 | $5.21 | 21,979,290 |
| 2016-01-22 | $6.32 | $6.47 | $5.91 | $6.29 | $5.21 | 34,225,640 |
| 2016-01-21 | $6.44 | $6.63 | $6.25 | $6.27 | $5.20 | 40,825,640 |
| 2016-01-20 | $6.47 | $6.81 | $6.33 | $6.57 | $5.45 | 58,400,110 |
| 2016-01-19 | $5.90 | $6.46 | $5.84 | $6.46 | $5.36 | 42,403,130 |
| 2016-01-18 | $5.63 | $5.96 | $5.50 | $5.87 | $4.87 | 31,607,070 |
| 2016-01-15 | $5.74 | $5.95 | $5.63 | $5.73 | $4.75 | 30,989,430 |
| 2016-01-14 | $5.34 | $5.92 | $5.21 | $5.81 | $4.82 | 39,592,780 |
| 2016-01-13 | $6.22 | $6.25 | $5.59 | $5.59 | $4.63 | 57,930,840 |
| 2016-01-12 | $6.31 | $6.61 | $6.09 | $6.21 | $5.15 | 63,215,260 |
| 2016-01-11 | $6.30 | $6.70 | $6.20 | $6.34 | $5.26 | 70,252,200 |
| 2016-01-08 | $6.40 | $6.66 | $5.91 | $6.50 | $5.39 | 73,014,010 |
| 2016-01-07 | $6.56 | $6.65 | $6.06 | $6.08 | $5.04 | 16,442,440 |
| 2016-01-06 | $6.21 | $6.88 | $6.20 | $6.73 | $5.58 | 71,530,180 |
| 2016-01-05 | $5.65 | $6.32 | $5.56 | $6.30 | $5.22 | 65,695,220 |
| 2016-01-04 | $6.53 | $6.71 | $5.90 | $5.94 | $4.92 | 41,867,940 |
| 2016-01-01 | $6.56 | $6.56 | $6.56 | $6.56 | $5.44 | 0 |
| 2015-12-31 | $6.53 | $6.85 | $6.44 | $6.56 | $5.44 | 54,908,850 |
| 2015-12-30 | $6.42 | $6.91 | $6.25 | $6.53 | $5.41 | 88,796,220 |
| 2015-12-29 | $6.40 | $6.67 | $6.08 | $6.46 | $5.36 | 107,998,600 |
| 2015-12-28 | $5.97 | $6.64 | $5.88 | $6.63 | $5.50 | 150,041,070 |
| 2015-12-25 | $5.50 | $6.04 | $5.45 | $6.04 | $5.01 | 129,875,970 |
| 2015-12-24 | $5.79 | $5.80 | $5.39 | $5.49 | $4.55 | 62,568,300 |
| 2015-12-23 | $5.25 | $5.76 | $5.25 | $5.76 | $4.77 | 62,618,380 |
| 2015-12-22 | $5.29 | $5.29 | $5.20 | $5.24 | $4.34 | 21,091,410 |
| 2015-12-21 | $5.05 | $5.36 | $5.03 | $5.30 | $4.39 | 47,428,550 |
| 2015-12-18 | $4.99 | $5.06 | $4.97 | $5.06 | $4.19 | 24,442,850 |
| 2015-12-17 | $4.93 | $5.02 | $4.93 | $4.99 | $4.14 | 16,437,430 |
| 2015-12-16 | $4.91 | $4.95 | $4.87 | $4.91 | $4.07 | 8,723,160 |
| 2015-12-15 | $4.90 | $4.96 | $4.88 | $4.89 | $4.05 | 8,388,720 |
| 2015-12-14 | $4.79 | $4.91 | $4.72 | $4.90 | $4.06 | 8,792,300 |
| 2015-12-11 | $4.81 | $4.83 | $4.78 | $4.82 | $4.00 | 6,903,190 |
| 2015-12-10 | $4.81 | $4.87 | $4.80 | $4.83 | $4.00 | 7,244,170 |
| 2015-12-09 | $4.82 | $4.86 | $4.80 | $4.82 | $4.00 | 7,411,280 |
| 2015-12-08 | $5.00 | $5.00 | $4.82 | $4.85 | $4.02 | 11,933,670 |
| 2015-12-07 | $4.98 | $5.01 | $4.94 | $5.00 | $4.14 | 10,448,600 |
| 2015-12-04 | $4.98 | $5.00 | $4.93 | $4.95 | $4.10 | 13,471,540 |
| 2015-12-03 | $5.00 | $5.06 | $4.94 | $5.02 | $4.16 | 14,698,920 |
| 2015-12-02 | $4.86 | $4.99 | $4.83 | $4.99 | $4.14 | 14,132,940 |
| 2015-12-01 | $4.81 | $4.89 | $4.75 | $4.87 | $4.04 | 11,397,150 |
| 2015-11-30 | $4.88 | $4.92 | $4.66 | $4.82 | $4.00 | 16,954,030 |
| 2015-11-27 | $5.19 | $5.21 | $4.82 | $4.87 | $4.04 | 24,164,540 |
| 2015-11-26 | $5.22 | $5.27 | $5.19 | $5.21 | $4.32 | 17,260,400 |
| 2015-11-25 | $5.19 | $5.22 | $5.14 | $5.21 | $4.32 | 14,290,210 |
| 2015-11-24 | $5.17 | $5.19 | $5.10 | $5.19 | $4.30 | 14,711,060 |
| 2015-11-23 | $5.25 | $5.28 | $5.16 | $5.19 | $4.30 | 23,096,240 |
| 2015-11-20 | $5.21 | $5.24 | $5.16 | $5.23 | $4.34 | 19,698,050 |
| 2015-11-19 | $5.10 | $5.20 | $5.10 | $5.20 | $4.31 | 14,540,650 |
| 2015-11-18 | $5.21 | $5.24 | $5.09 | $5.11 | $4.24 | 16,481,280 |
| 2015-11-17 | $5.24 | $5.34 | $5.19 | $5.22 | $4.33 | 28,386,040 |
| 2015-11-16 | $5.09 | $5.21 | $5.03 | $5.20 | $4.31 | 24,941,120 |
| 2015-11-13 | $5.23 | $5.26 | $5.13 | $5.16 | $4.28 | 19,528,190 |
| 2015-11-12 | $5.36 | $5.38 | $5.25 | $5.29 | $4.39 | 18,522,350 |
| 2015-11-11 | $5.30 | $5.37 | $5.25 | $5.36 | $4.44 | 21,814,680 |
| 2015-11-10 | $5.37 | $5.40 | $5.25 | $5.33 | $4.42 | 27,483,850 |
| 2015-11-09 | $5.33 | $5.47 | $5.30 | $5.42 | $4.49 | 39,118,450 |
| 2015-11-06 | $5.21 | $5.48 | $5.20 | $5.38 | $4.46 | 54,448,900 |
| 2015-11-05 | $5.28 | $5.55 | $5.20 | $5.28 | $4.38 | 82,104,030 |
| 2015-11-04 | $4.88 | $5.15 | $4.86 | $5.13 | $4.25 | 46,078,030 |
| 2015-11-03 | $4.87 | $4.93 | $4.83 | $4.88 | $4.05 | 14,975,820 |
| 2015-11-02 | $4.87 | $5.06 | $4.81 | $4.86 | $4.03 | 23,626,560 |
| 2015-10-30 | $4.95 | $5.02 | $4.88 | $4.96 | $4.11 | 18,246,210 |
| 2015-10-29 | $4.95 | $4.99 | $4.90 | $4.97 | $4.12 | 18,190,860 |
| 2015-10-28 | $4.96 | $5.04 | $4.88 | $4.94 | $4.10 | 25,258,560 |
| 2015-10-27 | $5.05 | $5.05 | $4.78 | $5.00 | $4.14 | 30,080,700 |
| 2015-10-26 | $5.04 | $5.16 | $4.98 | $5.06 | $4.19 | 44,691,260 |
| 2015-10-23 | $4.92 | $5.01 | $4.84 | $4.98 | $4.13 | 20,492,560 |
| 2015-10-22 | $4.71 | $4.90 | $4.70 | $4.89 | $4.05 | 17,086,290 |
| 2015-10-21 | $5.03 | $5.16 | $4.66 | $4.72 | $3.91 | 30,415,250 |
| 2015-10-20 | $5.00 | $5.03 | $4.91 | $5.03 | $4.17 | 20,361,670 |
| 2015-10-19 | $5.07 | $5.08 | $4.95 | $5.00 | $4.14 | 24,950,460 |
| 2015-10-16 | $5.07 | $5.20 | $5.00 | $5.05 | $4.19 | 38,797,100 |
| 2015-10-15 | $4.78 | $4.98 | $4.78 | $4.96 | $4.11 | 21,599,510 |
| 2015-10-14 | $4.90 | $4.93 | $4.80 | $4.82 | $4.00 | 22,893,730 |
| 2015-10-13 | $4.75 | $4.99 | $4.72 | $4.96 | $4.11 | 32,626,080 |
| 2015-10-12 | $4.57 | $4.81 | $4.56 | $4.78 | $3.96 | 27,599,500 |
| 2015-10-09 | $4.50 | $4.62 | $4.45 | $4.58 | $3.80 | 15,639,450 |
| 2015-10-08 | $4.48 | $4.53 | $4.45 | $4.51 | $3.74 | 12,010,590 |
| 2015-10-07 | $4.35 | $4.35 | $4.35 | $4.35 | $3.61 | 0 |
| 2015-10-06 | $4.35 | $4.35 | $4.35 | $4.35 | $3.61 | 0 |
| 2015-10-05 | $4.35 | $4.35 | $4.35 | $4.35 | $3.61 | 0 |
| 2015-10-02 | $4.35 | $4.35 | $4.35 | $4.35 | $3.61 | 0 |
| 2015-10-01 | $4.35 | $4.35 | $4.35 | $4.35 | $3.61 | 0 |
| 2015-09-30 | $4.35 | $4.39 | $4.32 | $4.35 | $3.61 | 5,035,690 |
| 2015-09-29 | $4.35 | $4.37 | $4.30 | $4.31 | $3.57 | 6,183,260 |
| 2015-09-28 | $4.39 | $4.41 | $4.31 | $4.41 | $3.66 | 6,618,850 |
| 2015-09-25 | $4.50 | $4.52 | $4.32 | $4.36 | $3.61 | 11,547,750 |
| 2015-09-24 | $4.49 | $4.57 | $4.48 | $4.52 | $3.75 | 10,544,410 |
| 2015-09-23 | $4.54 | $4.57 | $4.46 | $4.48 | $3.71 | 12,260,700 |
| 2015-09-22 | $4.55 | $4.62 | $4.52 | $4.62 | $3.83 | 17,040,950 |
| 2015-09-21 | $4.43 | $4.56 | $4.35 | $4.56 | $3.78 | 13,420,110 |
| 2015-09-18 | $4.43 | $4.49 | $4.35 | $4.45 | $3.69 | 13,028,510 |
| 2015-09-17 | $4.53 | $4.66 | $4.39 | $4.40 | $3.65 | 22,181,820 |
| 2015-09-16 | $4.20 | $4.61 | $4.20 | $4.59 | $3.80 | 20,700,820 |
| 2015-09-15 | $4.46 | $4.49 | $4.13 | $4.19 | $3.47 | 17,408,430 |
| 2015-09-14 | $4.95 | $4.95 | $4.42 | $4.49 | $3.72 | 21,185,520 |
| 2015-09-11 | $4.91 | $4.96 | $4.84 | $4.90 | $4.06 | 12,562,150 |
| 2015-09-10 | $4.94 | $4.99 | $4.88 | $4.89 | $4.05 | 18,314,790 |
| 2015-09-09 | $4.88 | $5.04 | $4.83 | $5.03 | $4.17 | 30,132,880 |
| 2015-09-08 | $4.63 | $4.86 | $4.50 | $4.85 | $4.02 | 15,171,060 |
| 2015-09-07 | $4.70 | $4.82 | $4.59 | $4.63 | $3.84 | 16,937,320 |
| 2015-09-04 | $4.54 | $4.54 | $4.54 | $4.54 | $3.76 | 0 |
| 2015-09-03 | $4.54 | $4.54 | $4.54 | $4.54 | $3.76 | 0 |
| 2015-09-02 | $4.51 | $4.83 | $4.43 | $4.54 | $3.76 | 17,451,750 |
| 2015-09-01 | $4.94 | $4.99 | $4.66 | $4.71 | $3.90 | 19,686,330 |
| 2015-08-31 | $5.05 | $5.10 | $4.88 | $4.90 | $4.06 | 23,190,760 |
| 2015-08-28 | $4.85 | $5.18 | $4.80 | $5.16 | $4.28 | 33,469,030 |
| 2015-08-27 | $4.68 | $4.78 | $4.50 | $4.77 | $3.95 | 21,998,770 |
| 2015-08-26 | $4.81 | $4.93 | $4.41 | $4.53 | $3.76 | 31,618,930 |
| 2015-08-25 | $4.74 | $4.98 | $4.71 | $4.71 | $3.90 | 27,596,130 |
| 2015-08-24 | $5.51 | $5.66 | $5.23 | $5.23 | $4.34 | 27,322,580 |
| 2015-08-21 | $6.05 | $6.19 | $5.67 | $5.81 | $4.82 | 41,126,200 |
| 2015-08-20 | $6.11 | $6.62 | $5.98 | $6.24 | $5.17 | 67,805,160 |
| 2015-08-19 | $5.78 | $6.22 | $5.55 | $6.17 | $5.11 | 41,690,320 |
| 2015-08-18 | $6.61 | $6.73 | $5.99 | $5.99 | $4.97 | 55,426,360 |
| 2015-08-17 | $6.54 | $6.66 | $6.40 | $6.65 | $5.51 | 43,499,380 |
| 2015-08-14 | $6.65 | $6.77 | $6.52 | $6.55 | $5.43 | 57,316,910 |
| 2015-08-13 | $6.45 | $6.62 | $6.33 | $6.61 | $5.48 | 44,909,750 |
| 2015-08-12 | $6.49 | $6.89 | $6.40 | $6.51 | $5.40 | 67,730,740 |
| 2015-08-11 | $6.37 | $6.69 | $6.35 | $6.59 | $5.46 | 68,435,220 |
| 2015-08-10 | $6.16 | $6.55 | $6.16 | $6.46 | $5.36 | 58,245,160 |
| 2015-08-07 | $6.02 | $6.18 | $6.02 | $6.15 | $5.10 | 31,336,110 |
| 2015-08-06 | $5.95 | $6.11 | $5.90 | $5.98 | $4.96 | 27,643,910 |
| 2015-08-05 | $6.05 | $6.36 | $5.98 | $6.14 | $5.09 | 56,262,580 |
| 2015-08-04 | $5.70 | $6.05 | $5.66 | $6.05 | $5.02 | 36,356,520 |
| 2015-08-03 | $5.85 | $5.93 | $5.43 | $5.64 | $4.68 | 30,637,790 |
| 2015-07-31 | $6.06 | $6.20 | $5.81 | $5.96 | $4.94 | 35,042,310 |
| 2015-07-30 | $6.25 | $6.63 | $6.10 | $6.19 | $5.13 | 63,418,810 |
| 2015-07-29 | $6.07 | $6.37 | $5.84 | $6.32 | $5.24 | 52,207,440 |
| 2015-07-28 | $5.70 | $6.30 | $5.63 | $5.84 | $4.84 | 63,002,690 |
| 2015-07-27 | $6.66 | $6.86 | $6.26 | $6.26 | $5.19 | 65,083,540 |
| 2015-07-24 | $7.06 | $7.20 | $6.80 | $6.95 | $5.76 | 99,981,830 |
| 2015-07-23 | $7.18 | $7.44 | $6.86 | $7.26 | $6.02 | 153,067,180 |
| 2015-07-22 | $7.21 | $7.21 | $7.00 | $7.21 | $5.98 | 168,848,910 |
| 2015-07-21 | $5.90 | $6.55 | $5.80 | $6.55 | $5.43 | 50,999,330 |
| 2015-07-20 | $5.96 | $6.12 | $5.80 | $5.95 | $4.93 | 38,007,710 |
| 2015-07-17 | $5.55 | $6.03 | $5.55 | $5.96 | $4.94 | 36,745,780 |
| 2015-07-16 | $4.97 | $5.82 | $4.97 | $5.60 | $4.64 | 38,158,810 |
| 2015-07-15 | $6.00 | $6.00 | $5.52 | $5.52 | $4.58 | 47,763,480 |
| 2015-07-14 | $6.30 | $6.69 | $6.01 | $6.13 | $5.08 | 77,697,020 |
| 2015-07-13 | $5.95 | $6.29 | $5.95 | $6.29 | $5.21 | 64,160,400 |
| 2015-07-10 | $5.40 | $5.72 | $5.20 | $5.72 | $4.74 | 53,420,730 |
| 2015-07-09 | $4.26 | $5.20 | $4.26 | $5.20 | $4.31 | 56,775,620 |
Hubei Chutian Expressway Company Ltd (600035) News Headlines
Recent Hubei Chutian Expressway Company Ltd (600035) News
Similar Companies to Hubei Chutian Expressway Company Ltd (600035) 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 | -- | -- | -- |