Chongqing Gangjiu Company Ltd (600279) Exchange: SHG
Data as of July 10, 2025
$5.71 ($0.01) 0.18%
Chongqing Gangjiu Company Ltd - Daily Information
Click for more stock information on Chongqing Gangjiu Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.68 |
| Previous Close | $5.71 |
| High | $5.71 |
| Low | $5.67 |
| Adjusted Open | $5.68 |
| Previous Adjusted Close | $5.71 |
| Adjusted High | $5.71 |
| Adjusted Low | $5.67 |
About Chongqing Gangjiu Company Ltd (600279)
CHONGQING GANGJIU CO., LTD is principally engaged in provision of cargo handling services, cargo/passenger transportation services, distribution of commodities, as well as integrated logistics business. The Company operates its business mainly in domestic market, with Chongqing as its major market.
Invest in Chongqing Gangjiu Company Ltd (600279)
Historical Stock Data for Chongqing Gangjiu Company Ltd (600279)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $5.68 | $5.71 | $5.67 | $5.71 | $5.71 | 9,973,600 |
| 2025-06-27 | $5.75 | $5.76 | $5.68 | $5.70 | $5.70 | 15,234,950 |
| 2025-06-26 | $5.77 | $5.82 | $5.74 | $5.76 | $5.76 | 15,133,700 |
| 2025-06-25 | $5.77 | $5.83 | $5.72 | $5.80 | $5.80 | 17,522,450 |
| 2025-06-24 | $5.71 | $5.80 | $5.65 | $5.78 | $5.78 | 25,783,550 |
| 2025-06-23 | $5.78 | $5.95 | $5.71 | $5.87 | $5.87 | 28,364,600 |
| 2025-06-20 | $5.58 | $5.78 | $5.58 | $5.65 | $5.65 | 17,436,950 |
| 2025-06-19 | $5.93 | $5.93 | $5.61 | $5.63 | $5.63 | 28,445,350 |
| 2025-06-18 | $6.08 | $6.17 | $5.91 | $5.93 | $5.93 | 23,473,400 |
| 2025-06-17 | $6.08 | $6.25 | $5.94 | $6.13 | $6.13 | 30,529,250 |
| 2025-06-13 | $6.16 | $6.34 | $6.08 | $6.08 | $6.08 | 34,344,300 |
| 2025-06-12 | $6.35 | $6.40 | $6.26 | $6.26 | $6.26 | 48,444,550 |
| 2025-06-11 | $6.54 | $7.03 | $6.37 | $6.54 | $6.54 | 91,340,200 |
| 2025-06-10 | $6.43 | $6.99 | $6.25 | $6.71 | $6.71 | 98,874,170 |
| 2025-06-09 | $6.28 | $6.38 | $6.24 | $6.38 | $6.38 | 54,392,750 |
| 2025-06-06 | $6.16 | $6.66 | $6.06 | $6.42 | $6.42 | 78,965,850 |
| 2025-06-05 | $6.33 | $6.57 | $6.11 | $6.16 | $6.16 | 52,386,840 |
| 2025-06-04 | $6.05 | $6.40 | $5.82 | $6.31 | $6.31 | 63,730,530 |
| 2025-06-03 | $5.98 | $6.15 | $5.94 | $6.02 | $6.02 | 31,652,800 |
| 2025-05-30 | $6.20 | $6.50 | $6.09 | $6.09 | $6.09 | 46,484,750 |
| 2025-05-29 | $6.03 | $6.27 | $5.93 | $6.24 | $6.24 | 46,767,170 |
| 2025-05-28 | $6.25 | $6.32 | $6.09 | $6.12 | $6.12 | 53,113,650 |
| 2025-05-27 | $6.25 | $6.49 | $6.10 | $6.38 | $6.38 | 76,353,840 |
| 2025-05-26 | $6.37 | $6.77 | $6.31 | $6.38 | $6.38 | 87,197,740 |
| 2025-05-23 | $7.00 | $7.34 | $6.49 | $6.51 | $6.51 | 134,911,040 |
| 2025-05-22 | $6.01 | $6.92 | $5.92 | $6.92 | $6.92 | 125,992,400 |
| 2025-05-21 | $5.75 | $6.29 | $5.56 | $6.29 | $6.29 | 94,697,730 |
| 2025-05-20 | $6.04 | $6.08 | $5.69 | $5.72 | $5.72 | 55,746,800 |
| 2025-05-19 | $5.90 | $6.07 | $5.78 | $6.04 | $6.04 | 63,223,370 |
| 2025-05-16 | $5.76 | $5.91 | $5.61 | $5.76 | $5.76 | 47,751,880 |
| 2025-05-15 | $6.05 | $6.38 | $5.67 | $5.68 | $5.68 | 76,464,480 |
| 2025-05-14 | $5.65 | $6.00 | $5.65 | $5.93 | $5.93 | 69,285,640 |
| 2025-05-13 | $5.46 | $5.95 | $5.41 | $5.71 | $5.71 | 52,659,630 |
| 2025-05-12 | $5.37 | $5.44 | $5.36 | $5.41 | $5.41 | 16,173,010 |
| 2025-05-09 | $5.36 | $5.65 | $5.35 | $5.41 | $5.41 | 29,337,890 |
| 2025-05-08 | $5.39 | $5.39 | $5.30 | $5.36 | $5.36 | 16,799,750 |
| 2025-05-07 | $5.38 | $5.47 | $5.34 | $5.42 | $5.42 | 26,850,150 |
| 2025-05-06 | $5.31 | $5.37 | $5.27 | $5.35 | $5.35 | 25,413,140 |
| 2025-04-30 | $5.58 | $5.67 | $5.31 | $5.32 | $5.32 | 41,006,940 |
| 2025-04-29 | $5.55 | $5.75 | $5.34 | $5.67 | $5.67 | 47,673,530 |
| 2025-04-28 | $5.60 | $6.10 | $5.58 | $5.93 | $5.93 | 64,944,090 |
| 2025-04-25 | $5.45 | $5.95 | $5.36 | $5.69 | $5.69 | 56,483,990 |
| 2025-04-24 | $5.34 | $5.46 | $5.21 | $5.45 | $5.45 | 36,347,640 |
| 2025-04-23 | $5.42 | $5.46 | $5.34 | $5.37 | $5.37 | 29,761,140 |
| 2025-04-22 | $5.29 | $5.50 | $5.27 | $5.49 | $5.49 | 46,668,000 |
| 2025-04-21 | $5.23 | $5.35 | $5.23 | $5.28 | $5.28 | 23,674,270 |
| 2025-04-18 | $5.42 | $5.44 | $5.22 | $5.26 | $5.26 | 28,347,260 |
| 2025-04-17 | $5.60 | $5.60 | $5.37 | $5.37 | $5.37 | 62,892,140 |
| 2025-04-16 | $5.06 | $5.61 | $5.05 | $5.61 | $5.61 | 81,599,130 |
| 2025-04-15 | $5.23 | $5.25 | $5.08 | $5.10 | $5.10 | 15,557,420 |
| 2025-04-14 | $5.25 | $5.28 | $5.11 | $5.23 | $5.23 | 26,019,950 |
| 2025-04-11 | $5.21 | $5.44 | $5.15 | $5.26 | $5.26 | 45,124,290 |
| 2025-04-10 | $5.28 | $5.65 | $5.19 | $5.28 | $5.28 | 58,601,600 |
| 2025-04-09 | $5.00 | $5.19 | $5.00 | $5.19 | $5.19 | 40,533,630 |
| 2025-04-08 | $4.52 | $4.72 | $4.51 | $4.72 | $4.72 | 13,986,170 |
| 2025-04-07 | $5.02 | $5.02 | $4.66 | $4.66 | $4.66 | 17,661,450 |
| 2025-04-03 | $5.06 | $5.19 | $5.03 | $5.18 | $5.18 | 11,574,360 |
| 2025-04-02 | $5.11 | $5.12 | $5.05 | $5.08 | $5.08 | 5,409,010 |
| 2025-04-01 | $5.04 | $5.12 | $5.03 | $5.10 | $5.10 | 6,595,450 |
| 2025-03-31 | $5.06 | $5.10 | $5.01 | $5.03 | $5.03 | 5,984,900 |
| 2025-03-28 | $5.12 | $5.14 | $5.06 | $5.08 | $5.08 | 5,679,710 |
| 2025-03-27 | $5.19 | $5.20 | $5.11 | $5.14 | $5.14 | 6,198,100 |
| 2025-03-26 | $5.11 | $5.21 | $5.10 | $5.21 | $5.21 | 7,760,960 |
| 2025-03-25 | $5.11 | $5.15 | $5.07 | $5.13 | $5.13 | 6,243,510 |
| 2025-03-24 | $5.22 | $5.25 | $5.04 | $5.10 | $5.10 | 10,793,200 |
| 2025-03-21 | $5.19 | $5.28 | $5.19 | $5.22 | $5.22 | 10,823,550 |
| 2025-03-20 | $5.21 | $5.29 | $5.21 | $5.24 | $5.24 | 11,844,000 |
| 2025-03-19 | $5.27 | $5.28 | $5.18 | $5.19 | $5.19 | 15,330,230 |
| 2025-03-18 | $5.19 | $5.34 | $5.12 | $5.34 | $5.34 | 26,204,130 |
| 2025-03-17 | $5.16 | $5.22 | $5.16 | $5.18 | $5.18 | 6,967,000 |
| 2025-03-14 | $5.10 | $5.25 | $5.10 | $5.19 | $5.19 | 11,977,760 |
| 2025-03-13 | $5.08 | $5.12 | $5.05 | $5.12 | $5.12 | 9,618,830 |
| 2025-03-12 | $5.11 | $5.11 | $5.08 | $5.08 | $5.08 | 5,596,750 |
| 2025-03-11 | $5.07 | $5.11 | $5.05 | $5.10 | $5.10 | 5,655,300 |
| 2025-03-10 | $5.10 | $5.15 | $5.07 | $5.09 | $5.09 | 5,216,200 |
| 2025-03-07 | $5.12 | $5.13 | $5.06 | $5.09 | $5.09 | 7,309,020 |
| 2025-03-06 | $5.11 | $5.18 | $5.05 | $5.14 | $5.14 | 10,509,150 |
| 2025-03-05 | $5.26 | $5.26 | $5.09 | $5.12 | $5.12 | 9,648,600 |
| 2025-03-04 | $5.18 | $5.22 | $5.16 | $5.20 | $5.20 | 7,108,870 |
| 2025-03-03 | $5.24 | $5.30 | $5.14 | $5.22 | $5.22 | 12,817,200 |
| 2025-02-28 | $5.18 | $5.35 | $5.16 | $5.21 | $5.21 | 22,445,100 |
| 2025-02-27 | $5.10 | $5.20 | $5.09 | $5.20 | $5.20 | 19,229,080 |
| 2025-02-26 | $5.05 | $5.10 | $5.05 | $5.07 | $5.07 | 6,702,190 |
| 2025-02-25 | $5.09 | $5.12 | $5.04 | $5.06 | $5.06 | 9,066,350 |
| 2025-02-24 | $5.10 | $5.15 | $5.08 | $5.11 | $5.11 | 11,657,000 |
| 2025-02-20 | $5.12 | $5.13 | $5.09 | $5.12 | $5.12 | 9,970,700 |
| 2025-02-19 | $5.10 | $5.15 | $5.09 | $5.13 | $5.13 | 12,984,350 |
| 2025-02-18 | $5.28 | $5.30 | $5.11 | $5.12 | $5.12 | 16,033,330 |
| 2025-02-17 | $5.24 | $5.29 | $5.18 | $5.25 | $5.25 | 16,730,680 |
| 2025-02-14 | $5.30 | $5.40 | $5.25 | $5.25 | $5.25 | 21,542,320 |
| 2025-02-13 | $5.46 | $5.49 | $5.27 | $5.33 | $5.33 | 34,071,790 |
| 2025-02-12 | $5.99 | $5.99 | $5.48 | $5.49 | $5.49 | 71,386,480 |
| 2025-02-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 6,453,230 |
| 2025-02-10 | $4.79 | $5.01 | $4.78 | $5.00 | $5.00 | 16,047,050 |
| 2025-02-07 | $4.73 | $4.83 | $4.70 | $4.79 | $4.79 | 10,276,330 |
| 2025-02-06 | $4.67 | $4.72 | $4.59 | $4.72 | $4.72 | 7,102,300 |
| 2025-02-05 | $4.72 | $4.80 | $4.64 | $4.67 | $4.67 | 5,851,350 |
| 2025-01-27 | $4.71 | $4.81 | $4.71 | $4.72 | $4.72 | 7,538,650 |
| 2025-01-24 | $4.75 | $4.76 | $4.67 | $4.71 | $4.71 | 7,333,230 |
| 2025-01-23 | $4.78 | $4.86 | $4.74 | $4.75 | $4.75 | 12,754,020 |
| 2025-01-22 | $4.63 | $4.93 | $4.58 | $4.77 | $4.77 | 17,610,230 |
| 2025-01-21 | $4.68 | $4.78 | $4.62 | $4.63 | $4.63 | 8,807,200 |
| 2025-01-20 | $4.65 | $4.73 | $4.64 | $4.67 | $4.67 | 6,882,590 |
| 2025-01-17 | $4.66 | $4.66 | $4.59 | $4.63 | $4.63 | 6,574,550 |
| 2025-01-16 | $4.68 | $4.81 | $4.62 | $4.68 | $4.68 | 12,709,260 |
| 2025-01-15 | $4.63 | $4.68 | $4.58 | $4.65 | $4.65 | 6,612,950 |
| 2025-01-14 | $4.51 | $4.63 | $4.51 | $4.63 | $4.63 | 8,588,550 |
| 2025-01-13 | $4.44 | $4.52 | $4.40 | $4.50 | $4.50 | 6,799,500 |
| 2025-01-09 | $4.60 | $4.70 | $4.57 | $4.63 | $4.63 | 7,058,300 |
| 2025-01-08 | $4.61 | $4.67 | $4.51 | $4.65 | $4.65 | 9,338,700 |
| 2025-01-07 | $4.47 | $4.64 | $4.43 | $4.63 | $4.63 | 12,479,300 |
| 2025-01-06 | $4.50 | $4.54 | $4.41 | $4.47 | $4.47 | 10,043,650 |
| 2025-01-03 | $4.72 | $4.75 | $4.50 | $4.52 | $4.52 | 12,120,420 |
| 2025-01-02 | $4.80 | $4.90 | $4.66 | $4.72 | $4.72 | 12,609,200 |
| 2024-12-31 | $4.93 | $4.99 | $4.81 | $4.83 | $4.83 | 9,954,050 |
| 2024-12-30 | $5.00 | $5.03 | $4.90 | $4.93 | $4.93 | 9,401,950 |
| 2024-12-27 | $4.86 | $4.97 | $4.83 | $4.97 | $4.97 | 11,019,150 |
| 2024-12-26 | $4.89 | $4.95 | $4.82 | $4.86 | $4.86 | 10,852,470 |
| 2024-12-25 | $5.10 | $5.12 | $4.87 | $4.89 | $4.89 | 15,376,100 |
| 2024-12-24 | $5.07 | $5.12 | $5.05 | $5.12 | $5.12 | 6,893,050 |
| 2024-12-23 | $5.13 | $5.25 | $5.05 | $5.08 | $5.08 | 11,312,950 |
| 2024-12-20 | $5.17 | $5.20 | $5.13 | $5.16 | $5.16 | 8,844,600 |
| 2024-12-19 | $5.10 | $5.29 | $5.02 | $5.22 | $5.22 | 16,795,800 |
| 2024-12-18 | $5.09 | $5.13 | $5.04 | $5.06 | $5.06 | 10,554,700 |
| 2024-12-17 | $5.35 | $5.42 | $5.06 | $5.08 | $5.08 | 18,643,350 |
| 2024-12-16 | $5.33 | $5.36 | $5.20 | $5.23 | $5.23 | 18,021,040 |
| 2024-12-13 | $5.50 | $5.50 | $5.32 | $5.33 | $5.33 | 16,655,680 |
| 2024-12-12 | $5.51 | $5.53 | $5.44 | $5.51 | $5.51 | 15,435,440 |
| 2024-12-11 | $5.46 | $5.57 | $5.40 | $5.54 | $5.54 | 23,872,300 |
| 2024-12-10 | $5.67 | $5.79 | $5.43 | $5.46 | $5.46 | 30,839,700 |
| 2024-12-09 | $5.40 | $5.84 | $5.30 | $5.56 | $5.56 | 40,514,230 |
| 2024-12-06 | $5.32 | $5.41 | $5.24 | $5.34 | $5.34 | 19,670,950 |
| 2024-12-05 | $5.21 | $5.36 | $5.17 | $5.32 | $5.32 | 20,163,550 |
| 2024-12-04 | $5.48 | $5.49 | $5.20 | $5.21 | $5.21 | 25,842,840 |
| 2024-12-03 | $5.48 | $5.63 | $5.41 | $5.48 | $5.48 | 19,234,340 |
| 2024-12-02 | $5.28 | $5.62 | $5.28 | $5.53 | $5.53 | 30,157,630 |
| 2024-11-29 | $5.32 | $5.44 | $5.30 | $5.38 | $5.38 | 22,600,030 |
| 2024-11-28 | $5.49 | $5.61 | $5.38 | $5.39 | $5.39 | 26,449,310 |
| 2024-11-27 | $5.50 | $5.51 | $5.16 | $5.44 | $5.44 | 37,811,580 |
| 2024-11-26 | $5.75 | $5.79 | $5.57 | $5.60 | $5.60 | 33,260,740 |
| 2024-11-25 | $5.52 | $5.90 | $5.37 | $5.83 | $5.83 | 58,358,730 |
| 2024-11-22 | $5.81 | $6.03 | $5.54 | $5.58 | $5.58 | 54,702,950 |
| 2024-11-21 | $6.07 | $6.22 | $5.76 | $5.83 | $5.83 | 85,162,530 |
| 2024-11-20 | $5.33 | $5.93 | $5.27 | $5.93 | $5.93 | 51,121,400 |
| 2024-11-19 | $5.37 | $5.58 | $5.21 | $5.39 | $5.39 | 46,860,820 |
| 2024-11-18 | $5.60 | $5.85 | $5.26 | $5.40 | $5.40 | 77,835,150 |
| 2024-11-15 | $5.72 | $6.12 | $5.60 | $5.84 | $5.84 | 109,983,640 |
| 2024-11-14 | $5.05 | $5.58 | $5.01 | $5.58 | $5.58 | 60,160,760 |
| 2024-11-13 | $5.16 | $5.27 | $5.04 | $5.07 | $5.07 | 40,685,600 |
| 2024-11-12 | $5.52 | $5.68 | $5.14 | $5.31 | $5.31 | 82,363,570 |
| 2024-11-11 | $5.20 | $5.52 | $5.12 | $5.52 | $5.52 | 80,275,640 |
| 2024-11-08 | $4.56 | $5.02 | $4.45 | $5.02 | $5.02 | 52,215,920 |
| 2024-11-07 | $4.38 | $4.57 | $4.35 | $4.56 | $4.56 | 27,232,720 |
| 2024-11-06 | $4.40 | $4.46 | $4.34 | $4.41 | $4.41 | 17,407,000 |
| 2024-11-05 | $4.35 | $4.41 | $4.33 | $4.40 | $4.40 | 15,128,400 |
| 2024-11-04 | $4.36 | $4.37 | $4.29 | $4.35 | $4.35 | 11,407,760 |
| 2024-11-01 | $4.42 | $4.43 | $4.30 | $4.34 | $4.34 | 15,225,740 |
| 2024-10-31 | $4.46 | $4.46 | $4.38 | $4.42 | $4.42 | 18,261,300 |
| 2024-10-30 | $4.36 | $4.48 | $4.35 | $4.48 | $4.48 | 18,444,300 |
| 2024-10-29 | $4.43 | $4.48 | $4.35 | $4.38 | $4.38 | 18,734,800 |
| 2024-10-28 | $4.31 | $4.46 | $4.28 | $4.46 | $4.46 | 22,705,650 |
| 2024-10-25 | $4.28 | $4.31 | $4.27 | $4.30 | $4.30 | 13,259,200 |
| 2024-10-24 | $4.34 | $4.35 | $4.25 | $4.27 | $4.27 | 16,366,960 |
| 2024-10-23 | $4.35 | $4.41 | $4.34 | $4.37 | $4.37 | 19,472,340 |
| 2024-10-22 | $4.36 | $4.45 | $4.30 | $4.41 | $4.41 | 24,574,310 |
| 2024-10-21 | $4.49 | $4.50 | $4.35 | $4.39 | $4.39 | 36,615,330 |
| 2024-10-18 | $4.46 | $4.64 | $4.34 | $4.56 | $4.56 | 54,586,090 |
| 2024-10-17 | $5.00 | $5.00 | $4.67 | $4.69 | $4.69 | 98,840,800 |
| 2024-10-16 | $4.17 | $4.60 | $4.16 | $4.60 | $4.60 | 35,337,590 |
| 2024-10-15 | $4.17 | $4.29 | $4.10 | $4.18 | $4.18 | 13,594,820 |
| 2024-10-14 | $4.10 | $4.21 | $4.09 | $4.19 | $4.19 | 12,187,660 |
| 2024-10-11 | $4.10 | $4.27 | $4.02 | $4.08 | $4.08 | 13,750,450 |
| 2024-10-10 | $4.01 | $4.16 | $3.98 | $4.10 | $4.10 | 11,974,380 |
| 2024-10-09 | $4.27 | $4.27 | $3.99 | $4.00 | $4.00 | 17,379,560 |
| 2024-10-08 | $4.58 | $4.58 | $4.18 | $4.34 | $4.34 | 27,486,130 |
| 2024-09-30 | $4.03 | $4.22 | $3.91 | $4.17 | $4.17 | 23,671,230 |
| 2024-09-27 | $3.85 | $3.92 | $3.83 | $3.90 | $3.90 | 7,521,400 |
| 2024-09-26 | $3.74 | $3.82 | $3.74 | $3.82 | $3.82 | 5,502,320 |
| 2024-09-25 | $3.73 | $3.82 | $3.71 | $3.74 | $3.74 | 5,720,550 |
| 2024-09-24 | $3.62 | $3.71 | $3.62 | $3.69 | $3.69 | 4,909,600 |
| 2024-09-23 | $3.62 | $3.63 | $3.58 | $3.61 | $3.61 | 2,420,150 |
| 2024-09-20 | $3.59 | $3.65 | $3.56 | $3.62 | $3.62 | 3,360,050 |
| 2024-09-19 | $3.54 | $3.58 | $3.51 | $3.57 | $3.57 | 2,744,800 |
| 2024-09-18 | $3.53 | $3.53 | $3.48 | $3.52 | $3.52 | 1,362,300 |
| 2024-09-13 | $3.53 | $3.54 | $3.49 | $3.51 | $3.51 | 1,834,900 |
| 2024-09-12 | $3.46 | $3.55 | $3.46 | $3.52 | $3.52 | 2,331,450 |
| 2024-09-11 | $3.51 | $3.52 | $3.46 | $3.47 | $3.47 | 1,683,600 |
| 2024-09-10 | $3.53 | $3.56 | $3.47 | $3.51 | $3.51 | 2,742,930 |
| 2024-09-09 | $3.56 | $3.56 | $3.51 | $3.53 | $3.53 | 2,050,900 |
| 2024-09-06 | $3.57 | $3.59 | $3.54 | $3.54 | $3.54 | 2,458,700 |
| 2024-09-05 | $3.56 | $3.57 | $3.55 | $3.56 | $3.56 | 1,890,100 |
| 2024-09-04 | $3.60 | $3.60 | $3.55 | $3.55 | $3.55 | 2,183,800 |
| 2024-09-03 | $3.57 | $3.60 | $3.56 | $3.58 | $3.58 | 1,664,250 |
| 2024-09-02 | $3.61 | $3.65 | $3.57 | $3.58 | $3.58 | 2,410,410 |
| 2024-08-30 | $3.59 | $3.65 | $3.56 | $3.62 | $3.62 | 3,807,600 |
| 2024-08-29 | $3.58 | $3.59 | $3.54 | $3.59 | $3.59 | 2,265,080 |
| 2024-08-28 | $3.60 | $3.60 | $3.55 | $3.58 | $3.58 | 1,401,300 |
| 2024-08-27 | $3.62 | $3.62 | $3.56 | $3.58 | $3.58 | 2,053,700 |
| 2024-08-26 | $3.58 | $3.62 | $3.56 | $3.61 | $3.61 | 2,492,580 |
| 2024-08-23 | $3.56 | $3.60 | $3.53 | $3.59 | $3.59 | 2,149,500 |
| 2024-08-22 | $3.57 | $3.62 | $3.57 | $3.57 | $3.57 | 2,335,450 |
| 2024-08-21 | $3.64 | $3.64 | $3.57 | $3.58 | $3.58 | 2,555,800 |
| 2024-08-20 | $3.69 | $3.70 | $3.61 | $3.63 | $3.63 | 2,770,250 |
| 2024-08-19 | $3.67 | $3.70 | $3.65 | $3.70 | $3.70 | 2,383,200 |
| 2024-08-16 | $3.68 | $3.71 | $3.67 | $3.67 | $3.67 | 2,218,100 |
| 2024-08-15 | $3.67 | $3.69 | $3.66 | $3.68 | $3.68 | 2,203,300 |
| 2024-08-14 | $3.70 | $3.70 | $3.66 | $3.67 | $3.67 | 1,982,700 |
| 2024-08-13 | $3.66 | $3.70 | $3.65 | $3.70 | $3.70 | 2,141,750 |
| 2024-08-12 | $3.68 | $3.69 | $3.65 | $3.67 | $3.67 | 1,783,300 |
| 2024-08-09 | $3.70 | $3.72 | $3.68 | $3.68 | $3.68 | 1,935,200 |
| 2024-08-08 | $3.67 | $3.70 | $3.67 | $3.68 | $3.68 | 1,883,350 |
| 2024-08-07 | $3.70 | $3.70 | $3.67 | $3.69 | $3.69 | 1,429,000 |
| 2024-08-06 | $3.70 | $3.70 | $3.66 | $3.70 | $3.70 | 2,467,400 |
| 2024-08-05 | $3.71 | $3.75 | $3.66 | $3.67 | $3.67 | 3,771,400 |
| 2024-08-02 | $3.75 | $3.76 | $3.72 | $3.73 | $3.73 | 2,092,100 |
| 2024-08-01 | $3.75 | $3.77 | $3.72 | $3.75 | $3.75 | 3,864,650 |
| 2024-07-31 | $3.68 | $3.76 | $3.68 | $3.75 | $3.75 | 3,924,840 |
| 2024-07-30 | $3.67 | $3.70 | $3.64 | $3.69 | $3.69 | 2,247,280 |
| 2024-07-29 | $3.61 | $3.70 | $3.60 | $3.66 | $3.66 | 3,364,950 |
| 2024-07-26 | $3.58 | $3.62 | $3.57 | $3.61 | $3.61 | 1,979,200 |
| 2024-07-25 | $3.54 | $3.60 | $3.52 | $3.57 | $3.57 | 1,984,850 |
| 2024-07-24 | $3.59 | $3.59 | $3.52 | $3.54 | $3.54 | 2,673,790 |
| 2024-07-23 | $3.56 | $3.63 | $3.56 | $3.56 | $3.56 | 3,092,790 |
| 2024-07-22 | $3.55 | $3.58 | $3.53 | $3.57 | $3.57 | 2,146,850 |
| 2024-07-19 | $3.56 | $3.58 | $3.53 | $3.57 | $3.57 | 2,371,940 |
| 2024-07-18 | $3.55 | $3.59 | $3.51 | $3.59 | $3.59 | 2,499,950 |
| 2024-07-17 | $3.57 | $3.58 | $3.53 | $3.55 | $3.55 | 1,904,500 |
| 2024-07-16 | $3.59 | $3.61 | $3.56 | $3.58 | $3.58 | 2,040,300 |
| 2024-07-15 | $3.64 | $3.65 | $3.58 | $3.59 | $3.59 | 2,164,400 |
| 2024-07-12 | $3.62 | $3.68 | $3.62 | $3.64 | $3.64 | 2,232,600 |
| 2024-07-11 | $3.61 | $3.65 | $3.60 | $3.64 | $3.64 | 4,756,130 |
| 2024-07-10 | $3.61 | $3.65 | $3.56 | $3.57 | $3.57 | 2,842,800 |
| 2024-07-09 | $3.55 | $3.63 | $3.48 | $3.62 | $3.62 | 5,488,600 |
| 2024-07-08 | $3.65 | $3.65 | $3.56 | $3.56 | $3.56 | 3,057,100 |
| 2024-07-05 | $3.63 | $3.67 | $3.62 | $3.66 | $3.66 | 2,568,100 |
| 2024-07-04 | $3.73 | $3.73 | $3.62 | $3.63 | $3.63 | 3,497,700 |
| 2024-07-03 | $3.71 | $3.75 | $3.70 | $3.71 | $3.71 | 1,894,150 |
| 2024-07-02 | $3.68 | $3.74 | $3.67 | $3.73 | $3.73 | 2,909,300 |
| 2024-07-01 | $3.61 | $3.68 | $3.61 | $3.67 | $3.67 | 2,106,850 |
| 2024-06-28 | $3.60 | $3.66 | $3.58 | $3.63 | $3.63 | 2,865,450 |
| 2024-06-27 | $3.64 | $3.66 | $3.61 | $3.61 | $3.61 | 2,125,150 |
| 2024-06-26 | $3.61 | $3.67 | $3.58 | $3.66 | $3.66 | 2,694,800 |
| 2024-06-25 | $3.59 | $3.66 | $3.58 | $3.62 | $3.62 | 3,393,700 |
| 2024-06-24 | $3.68 | $3.70 | $3.57 | $3.59 | $3.59 | 4,107,600 |
| 2024-06-21 | $3.67 | $3.72 | $3.65 | $3.70 | $3.70 | 2,205,300 |
| 2024-06-20 | $3.74 | $3.76 | $3.67 | $3.67 | $3.67 | 3,153,800 |
| 2024-06-19 | $3.76 | $3.78 | $3.75 | $3.77 | $3.77 | 1,818,100 |
| 2024-06-18 | $3.75 | $3.78 | $3.73 | $3.77 | $3.77 | 2,512,250 |
| 2024-06-17 | $3.77 | $3.79 | $3.73 | $3.74 | $3.74 | 1,755,200 |
| 2024-06-14 | $3.70 | $3.79 | $3.70 | $3.77 | $3.77 | 2,682,900 |
| 2024-06-13 | $3.75 | $3.76 | $3.71 | $3.73 | $3.73 | 2,632,300 |
| 2024-06-12 | $3.74 | $3.78 | $3.72 | $3.76 | $3.76 | 2,703,210 |
| 2024-06-11 | $3.80 | $3.84 | $3.71 | $3.74 | $3.74 | 5,432,740 |
| 2024-06-07 | $3.68 | $3.84 | $3.68 | $3.84 | $3.84 | 6,606,720 |
| 2024-06-06 | $3.79 | $3.80 | $3.64 | $3.66 | $3.66 | 6,685,600 |
| 2024-06-05 | $3.81 | $3.83 | $3.77 | $3.77 | $3.77 | 3,909,400 |
| 2024-06-04 | $3.82 | $3.85 | $3.80 | $3.83 | $3.83 | 4,644,080 |
| 2024-06-03 | $3.95 | $3.95 | $3.82 | $3.84 | $3.84 | 6,602,630 |
| 2024-05-31 | $3.91 | $3.96 | $3.91 | $3.95 | $3.95 | 2,835,780 |
| 2024-05-30 | $3.94 | $3.95 | $3.91 | $3.92 | $3.92 | 3,639,000 |
| 2024-05-29 | $3.94 | $3.97 | $3.92 | $3.94 | $3.94 | 5,056,650 |
| 2024-05-28 | $4.04 | $4.04 | $3.97 | $3.97 | $3.97 | 5,541,800 |
| 2024-05-27 | $4.03 | $4.05 | $4.00 | $4.04 | $4.04 | 4,985,100 |
| 2024-05-24 | $4.02 | $4.05 | $4.00 | $4.02 | $4.02 | 4,802,850 |
| 2024-05-23 | $4.08 | $4.12 | $4.01 | $4.03 | $4.03 | 8,560,100 |
| 2024-05-22 | $4.08 | $4.10 | $4.07 | $4.08 | $4.08 | 3,941,200 |
| 2024-05-21 | $4.10 | $4.13 | $4.07 | $4.09 | $4.09 | 5,911,400 |
| 2024-05-20 | $4.07 | $4.15 | $4.06 | $4.13 | $4.13 | 10,832,080 |
| 2024-05-17 | $4.05 | $4.08 | $4.04 | $4.08 | $4.08 | 5,540,200 |
| 2024-05-16 | $4.05 | $4.09 | $4.05 | $4.07 | $4.07 | 6,468,840 |
| 2024-05-15 | $4.09 | $4.09 | $4.05 | $4.06 | $4.06 | 6,717,250 |
| 2024-05-14 | $4.10 | $4.11 | $4.07 | $4.10 | $4.10 | 7,293,000 |
| 2024-05-13 | $4.08 | $4.12 | $4.04 | $4.09 | $4.09 | 7,959,220 |
| 2024-05-10 | $4.16 | $4.16 | $4.08 | $4.11 | $4.11 | 7,506,200 |
| 2024-05-09 | $4.06 | $4.18 | $4.05 | $4.13 | $4.13 | 12,471,650 |
| 2024-05-08 | $4.08 | $4.10 | $4.04 | $4.06 | $4.06 | 8,823,700 |
| 2024-05-07 | $4.09 | $4.10 | $4.05 | $4.08 | $4.08 | 8,485,290 |
| 2024-05-06 | $4.06 | $4.11 | $4.02 | $4.10 | $4.10 | 14,354,870 |
| 2024-04-30 | $4.18 | $4.19 | $4.02 | $4.04 | $4.04 | 27,426,200 |
| 2024-04-29 | $4.16 | $4.24 | $4.15 | $4.22 | $4.22 | 12,360,930 |
| 2024-04-26 | $4.22 | $4.23 | $4.14 | $4.21 | $4.21 | 15,119,180 |
| 2024-04-25 | $4.34 | $4.34 | $4.18 | $4.24 | $4.24 | 21,231,490 |
| 2024-04-24 | $4.51 | $4.55 | $4.33 | $4.37 | $4.37 | 31,959,000 |
| 2024-04-23 | $4.39 | $4.70 | $4.39 | $4.47 | $4.47 | 30,929,290 |
| 2024-04-22 | $4.42 | $4.48 | $4.33 | $4.39 | $4.39 | 14,830,670 |
| 2024-04-19 | $4.33 | $4.55 | $4.31 | $4.40 | $4.40 | 14,182,380 |
| 2024-04-18 | $4.29 | $4.39 | $4.24 | $4.39 | $4.39 | 14,009,700 |
| 2024-04-17 | $4.05 | $4.32 | $4.05 | $4.30 | $4.30 | 13,373,920 |
| 2024-04-16 | $4.24 | $4.26 | $4.01 | $4.04 | $4.04 | 15,991,900 |
| 2024-04-15 | $4.33 | $4.34 | $4.16 | $4.27 | $4.27 | 11,760,760 |
| 2024-04-12 | $4.33 | $4.38 | $4.31 | $4.33 | $4.33 | 4,904,750 |
| 2024-04-11 | $4.27 | $4.38 | $4.27 | $4.35 | $4.35 | 8,175,750 |
| 2024-04-10 | $4.37 | $4.39 | $4.26 | $4.30 | $4.30 | 6,950,270 |
| 2024-04-09 | $4.32 | $4.37 | $4.29 | $4.36 | $4.36 | 6,609,550 |
| 2024-04-08 | $4.30 | $4.40 | $4.30 | $4.32 | $4.32 | 8,541,700 |
| 2024-04-03 | $4.33 | $4.37 | $4.30 | $4.35 | $4.35 | 8,478,700 |
| 2024-04-02 | $4.27 | $4.36 | $4.25 | $4.32 | $4.32 | 9,222,350 |
| 2024-04-01 | $4.23 | $4.27 | $4.22 | $4.26 | $4.26 | 7,296,600 |
| 2024-03-29 | $4.14 | $4.23 | $4.14 | $4.23 | $4.23 | 9,896,430 |
| 2024-03-28 | $4.17 | $4.23 | $4.12 | $4.18 | $4.18 | 13,574,380 |
| 2024-03-27 | $4.24 | $4.25 | $4.17 | $4.19 | $4.19 | 6,777,650 |
| 2024-03-26 | $4.22 | $4.24 | $4.15 | $4.23 | $4.23 | 6,444,200 |
| 2024-03-25 | $4.20 | $4.27 | $4.18 | $4.20 | $4.20 | 6,388,820 |
| 2024-03-22 | $4.25 | $4.27 | $4.18 | $4.21 | $4.21 | 7,065,200 |
| 2024-03-21 | $4.25 | $4.29 | $4.21 | $4.25 | $4.25 | 6,574,690 |
| 2024-03-20 | $4.17 | $4.26 | $4.17 | $4.24 | $4.24 | 5,916,600 |
| 2024-03-19 | $4.18 | $4.19 | $4.15 | $4.18 | $4.18 | 6,049,200 |
| 2024-03-18 | $4.16 | $4.20 | $4.15 | $4.17 | $4.17 | 9,201,000 |
| 2024-03-15 | $4.06 | $4.19 | $4.06 | $4.17 | $4.17 | 8,961,900 |
| 2024-03-14 | $4.03 | $4.09 | $4.02 | $4.09 | $4.09 | 6,499,300 |
| 2024-03-13 | $4.05 | $4.06 | $4.00 | $4.03 | $4.03 | 5,700,100 |
| 2024-03-12 | $4.02 | $4.04 | $3.98 | $4.03 | $4.03 | 5,552,960 |
| 2024-03-11 | $3.99 | $4.03 | $3.97 | $4.03 | $4.03 | 5,440,650 |
| 2024-03-08 | $3.95 | $4.01 | $3.93 | $4.00 | $4.00 | 6,681,950 |
| 2024-03-07 | $3.95 | $3.99 | $3.93 | $3.93 | $3.93 | 5,221,000 |
| 2024-03-06 | $3.92 | $3.96 | $3.91 | $3.96 | $3.96 | 5,231,200 |
| 2024-03-05 | $4.01 | $4.01 | $3.91 | $3.94 | $3.94 | 7,078,160 |
| 2024-03-04 | $4.04 | $4.04 | $3.97 | $4.02 | $4.02 | 5,293,300 |
| 2024-03-01 | $4.05 | $4.07 | $4.00 | $4.05 | $4.05 | 5,761,450 |
| 2024-02-29 | $3.96 | $4.05 | $3.95 | $4.04 | $4.04 | 9,410,000 |
| 2024-02-28 | $4.15 | $4.17 | $3.97 | $3.98 | $3.98 | 13,302,130 |
| 2024-02-27 | $3.99 | $4.14 | $3.97 | $4.14 | $4.14 | 9,862,350 |
| 2024-02-26 | $3.97 | $4.05 | $3.96 | $4.00 | $4.00 | 9,179,400 |
| 2024-02-23 | $3.94 | $4.00 | $3.90 | $3.98 | $3.98 | 8,730,440 |
| 2024-02-22 | $3.91 | $3.97 | $3.86 | $3.94 | $3.94 | 8,282,880 |
| 2024-02-21 | $3.89 | $3.98 | $3.85 | $3.93 | $3.93 | 10,265,650 |
| 2024-02-20 | $3.87 | $3.91 | $3.84 | $3.89 | $3.89 | 8,689,440 |
| 2024-02-19 | $3.73 | $3.93 | $3.73 | $3.90 | $3.90 | 17,726,740 |
| 2024-02-08 | $3.50 | $3.72 | $3.48 | $3.71 | $3.71 | 21,939,120 |
| 2024-02-07 | $3.57 | $3.63 | $3.44 | $3.53 | $3.53 | 24,117,510 |
| 2024-02-06 | $3.39 | $3.69 | $3.32 | $3.61 | $3.61 | 24,522,930 |
| 2024-02-05 | $3.90 | $3.92 | $3.53 | $3.57 | $3.57 | 27,147,620 |
| 2024-02-02 | $4.10 | $4.18 | $3.82 | $3.92 | $3.92 | 22,581,780 |
| 2024-02-01 | $4.14 | $4.22 | $4.05 | $4.12 | $4.12 | 15,927,400 |
| 2024-01-31 | $4.35 | $4.44 | $4.18 | $4.19 | $4.19 | 23,787,900 |
| 2024-01-30 | $4.37 | $4.42 | $4.27 | $4.30 | $4.30 | 9,753,750 |
| 2024-01-29 | $4.49 | $4.51 | $4.37 | $4.39 | $4.39 | 10,427,250 |
| 2024-01-26 | $4.29 | $4.47 | $4.28 | $4.43 | $4.43 | 11,468,410 |
| 2024-01-25 | $4.14 | $4.31 | $4.14 | $4.31 | $4.31 | 10,573,920 |
| 2024-01-24 | $4.05 | $4.17 | $3.99 | $4.17 | $4.17 | 12,299,800 |
| 2024-01-23 | $4.10 | $4.10 | $3.93 | $4.04 | $4.04 | 14,559,000 |
| 2024-01-22 | $4.34 | $4.35 | $4.07 | $4.10 | $4.10 | 10,452,770 |
| 2024-01-19 | $4.39 | $4.42 | $4.32 | $4.34 | $4.34 | 8,053,130 |
| 2024-01-18 | $4.47 | $4.47 | $4.24 | $4.37 | $4.37 | 14,313,000 |
| 2024-01-17 | $4.55 | $4.61 | $4.49 | $4.50 | $4.50 | 6,949,750 |
| 2024-01-16 | $4.61 | $4.62 | $4.49 | $4.56 | $4.56 | 8,068,050 |
| 2024-01-15 | $4.57 | $4.65 | $4.55 | $4.60 | $4.60 | 6,665,900 |
| 2024-01-12 | $4.53 | $4.64 | $4.51 | $4.57 | $4.57 | 6,224,700 |
| 2024-01-11 | $4.50 | $4.54 | $4.46 | $4.54 | $4.54 | 5,391,650 |
| 2024-01-10 | $4.52 | $4.53 | $4.47 | $4.50 | $4.50 | 3,979,400 |
| 2024-01-09 | $4.49 | $4.55 | $4.45 | $4.51 | $4.51 | 5,612,050 |
| 2024-01-08 | $4.55 | $4.59 | $4.47 | $4.48 | $4.48 | 5,060,050 |
| 2024-01-05 | $4.61 | $4.63 | $4.55 | $4.57 | $4.57 | 7,445,400 |
| 2024-01-04 | $4.56 | $4.65 | $4.55 | $4.64 | $4.64 | 6,998,650 |
| 2024-01-03 | $4.54 | $4.59 | $4.53 | $4.56 | $4.56 | 5,502,350 |
| 2024-01-02 | $4.44 | $4.56 | $4.41 | $4.53 | $4.53 | 7,124,060 |
| 2024-01-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-29 | $4.41 | $4.46 | $4.37 | $4.45 | $4.45 | 5,666,560 |
| 2023-12-28 | $4.42 | $4.45 | $4.37 | $4.41 | $4.41 | 6,124,800 |
| 2023-12-27 | $4.37 | $4.42 | $4.35 | $4.41 | $4.41 | 4,282,050 |
| 2023-12-26 | $4.41 | $4.45 | $4.36 | $4.37 | $4.37 | 4,975,200 |
| 2023-12-25 | $4.46 | $4.48 | $4.37 | $4.43 | $4.43 | 6,490,750 |
| 2023-12-22 | $4.54 | $4.61 | $4.38 | $4.50 | $4.50 | 9,923,080 |
| 2023-12-21 | $4.49 | $4.55 | $4.42 | $4.53 | $4.53 | 7,761,850 |
| 2023-12-20 | $4.52 | $4.55 | $4.47 | $4.48 | $4.48 | 6,475,650 |
| 2023-12-19 | $4.59 | $4.61 | $4.46 | $4.51 | $4.51 | 6,832,390 |
| 2023-12-18 | $4.54 | $4.59 | $4.51 | $4.54 | $4.54 | 6,214,100 |
| 2023-12-14 | $4.56 | $4.63 | $4.54 | $4.59 | $4.59 | 7,149,000 |
| 2023-12-13 | $4.56 | $4.65 | $4.56 | $4.56 | $4.56 | 9,048,910 |
| 2023-12-12 | $4.53 | $4.61 | $4.49 | $4.57 | $4.57 | 5,926,290 |
| 2023-12-11 | $4.48 | $4.53 | $4.40 | $4.51 | $4.51 | 6,972,130 |
| 2023-12-08 | $4.53 | $4.54 | $4.46 | $4.48 | $4.48 | 8,589,500 |
| 2023-12-07 | $4.52 | $4.53 | $4.47 | $4.52 | $4.52 | 5,392,800 |
| 2023-12-06 | $4.49 | $4.54 | $4.47 | $4.52 | $4.52 | 5,885,900 |
| 2023-12-05 | $4.57 | $4.61 | $4.49 | $4.52 | $4.52 | 8,275,650 |
| 2023-12-04 | $4.49 | $4.60 | $4.46 | $4.58 | $4.58 | 10,815,050 |
| 2023-12-01 | $4.44 | $4.52 | $4.41 | $4.45 | $4.45 | 6,219,800 |
| 2023-11-30 | $4.41 | $4.46 | $4.39 | $4.44 | $4.44 | 5,129,850 |
| 2023-11-29 | $4.42 | $4.46 | $4.39 | $4.40 | $4.40 | 7,121,390 |
| 2023-11-28 | $4.35 | $4.42 | $4.33 | $4.42 | $4.42 | 7,544,030 |
| 2023-11-27 | $4.39 | $4.39 | $4.34 | $4.37 | $4.37 | 6,439,400 |
| 2023-11-24 | $4.30 | $4.39 | $4.29 | $4.37 | $4.37 | 11,976,230 |
| 2023-11-23 | $4.22 | $4.29 | $4.22 | $4.28 | $4.28 | 5,001,300 |
| 2023-11-22 | $4.21 | $4.27 | $4.21 | $4.24 | $4.24 | 4,328,610 |
| 2023-11-21 | $4.23 | $4.27 | $4.22 | $4.22 | $4.22 | 5,203,810 |
| 2023-11-20 | $4.26 | $4.26 | $4.20 | $4.24 | $4.24 | 4,378,710 |
| 2023-11-17 | $4.23 | $4.27 | $4.21 | $4.25 | $4.25 | 4,648,800 |
| 2023-11-16 | $4.22 | $4.25 | $4.20 | $4.23 | $4.23 | 4,030,850 |
| 2023-11-15 | $4.25 | $4.26 | $4.20 | $4.24 | $4.24 | 4,642,900 |
| 2023-11-14 | $4.22 | $4.26 | $4.20 | $4.23 | $4.23 | 3,755,500 |
| 2023-11-13 | $4.18 | $4.25 | $4.18 | $4.23 | $4.23 | 6,492,280 |
| 2023-11-10 | $4.17 | $4.20 | $4.11 | $4.19 | $4.19 | 6,187,370 |
| 2023-11-09 | $4.15 | $4.19 | $4.14 | $4.15 | $4.15 | 3,501,340 |
| 2023-11-08 | $4.18 | $4.21 | $4.15 | $4.15 | $4.15 | 4,391,480 |
| 2023-11-07 | $4.17 | $4.21 | $4.14 | $4.20 | $4.20 | 4,624,890 |
| 2023-11-06 | $4.17 | $4.17 | $4.13 | $4.17 | $4.17 | 5,447,400 |
| 2023-11-03 | $4.19 | $4.19 | $4.14 | $4.15 | $4.15 | 5,020,100 |
| 2023-11-02 | $4.17 | $4.20 | $4.15 | $4.17 | $4.17 | 4,795,790 |
| 2023-11-01 | $4.18 | $4.21 | $4.16 | $4.19 | $4.19 | 2,671,950 |
| 2023-10-31 | $4.16 | $4.20 | $4.15 | $4.20 | $4.20 | 4,291,750 |
| 2023-10-30 | $4.21 | $4.23 | $4.14 | $4.16 | $4.16 | 7,186,230 |
| 2023-10-27 | $4.26 | $4.26 | $4.20 | $4.22 | $4.22 | 8,134,100 |
| 2023-10-26 | $4.19 | $4.26 | $4.17 | $4.26 | $4.26 | 4,849,470 |
| 2023-10-25 | $4.12 | $4.22 | $4.12 | $4.20 | $4.20 | 6,430,430 |
| 2023-10-24 | $4.05 | $4.12 | $4.04 | $4.11 | $4.11 | 5,256,280 |
| 2023-10-23 | $4.11 | $4.13 | $4.04 | $4.06 | $4.06 | 5,513,130 |
| 2023-10-20 | $4.12 | $4.17 | $4.10 | $4.12 | $4.12 | 5,015,000 |
| 2023-10-19 | $4.15 | $4.18 | $4.12 | $4.14 | $4.14 | 6,742,400 |
| 2023-10-18 | $4.28 | $4.29 | $4.17 | $4.18 | $4.18 | 6,884,250 |
| 2023-10-17 | $4.29 | $4.32 | $4.26 | $4.29 | $4.29 | 5,762,250 |
| 2023-10-16 | $4.27 | $4.34 | $4.20 | $4.31 | $4.31 | 7,116,050 |
| 2023-10-13 | $4.32 | $4.33 | $4.24 | $4.25 | $4.25 | 6,377,350 |
| 2023-10-12 | $4.26 | $4.37 | $4.26 | $4.33 | $4.33 | 8,319,100 |
| 2023-10-11 | $4.27 | $4.29 | $4.24 | $4.25 | $4.25 | 4,664,850 |
| 2023-10-10 | $4.32 | $4.35 | $4.27 | $4.28 | $4.28 | 4,634,200 |
| 2023-10-09 | $4.40 | $4.41 | $4.31 | $4.33 | $4.33 | 8,185,100 |
| 2023-09-28 | $4.40 | $4.42 | $4.36 | $4.40 | $4.40 | 4,218,950 |
| 2023-09-27 | $4.41 | $4.43 | $4.39 | $4.40 | $4.40 | 4,047,800 |
| 2023-09-26 | $4.40 | $4.45 | $4.38 | $4.41 | $4.41 | 5,394,700 |
| 2023-09-25 | $4.39 | $4.46 | $4.38 | $4.40 | $4.40 | 5,589,850 |
| 2023-09-22 | $4.41 | $4.43 | $4.36 | $4.39 | $4.39 | 5,242,200 |
| 2023-09-21 | $4.43 | $4.44 | $4.37 | $4.40 | $4.40 | 5,652,060 |
| 2023-09-20 | $4.44 | $4.45 | $4.39 | $4.40 | $4.40 | 6,141,050 |
| 2023-09-19 | $4.41 | $4.45 | $4.40 | $4.43 | $4.43 | 7,286,600 |
| 2023-09-18 | $4.39 | $4.43 | $4.36 | $4.40 | $4.40 | 6,277,300 |
| 2023-09-15 | $4.36 | $4.45 | $4.35 | $4.41 | $4.41 | 8,315,200 |
| 2023-09-14 | $4.32 | $4.37 | $4.29 | $4.36 | $4.36 | 5,238,150 |
| 2023-09-13 | $4.30 | $4.38 | $4.29 | $4.31 | $4.31 | 4,788,550 |
| 2023-09-12 | $4.31 | $4.33 | $4.28 | $4.32 | $4.32 | 4,241,050 |
| 2023-09-11 | $4.30 | $4.32 | $4.26 | $4.30 | $4.30 | 4,703,280 |
| 2023-09-08 | $4.31 | $4.31 | $4.26 | $4.29 | $4.29 | 3,331,900 |
| 2023-09-07 | $4.31 | $4.36 | $4.27 | $4.29 | $4.29 | 5,009,780 |
| 2023-09-06 | $4.35 | $4.35 | $4.29 | $4.31 | $4.31 | 4,404,900 |
| 2023-09-05 | $4.40 | $4.40 | $4.34 | $4.36 | $4.36 | 4,458,200 |
| 2023-09-04 | $4.36 | $4.42 | $4.32 | $4.42 | $4.42 | 8,427,150 |
| 2023-09-01 | $4.24 | $4.48 | $4.21 | $4.36 | $4.36 | 11,382,700 |
| 2023-08-31 | $4.26 | $4.27 | $4.19 | $4.21 | $4.21 | 5,326,650 |
| 2023-08-30 | $4.41 | $4.43 | $4.23 | $4.24 | $4.24 | 10,012,600 |
| 2023-08-29 | $4.34 | $4.42 | $4.31 | $4.41 | $4.41 | 10,402,280 |
| 2023-08-28 | $4.34 | $4.40 | $4.28 | $4.29 | $4.29 | 9,441,010 |
| 2023-08-25 | $4.16 | $4.28 | $4.11 | $4.17 | $4.17 | 4,945,800 |
| 2023-08-24 | $4.24 | $4.27 | $4.16 | $4.16 | $4.16 | 6,025,990 |
| 2023-08-23 | $4.29 | $4.31 | $4.22 | $4.23 | $4.23 | 3,668,200 |
| 2023-08-22 | $4.34 | $4.37 | $4.24 | $4.29 | $4.29 | 5,997,890 |
| 2023-08-21 | $4.41 | $4.48 | $4.34 | $4.34 | $4.34 | 6,821,180 |
| 2023-08-18 | $4.35 | $4.48 | $4.34 | $4.42 | $4.42 | 9,885,850 |
| 2023-08-17 | $4.28 | $4.36 | $4.27 | $4.35 | $4.35 | 3,325,510 |
| 2023-08-16 | $4.34 | $4.34 | $4.28 | $4.30 | $4.30 | 2,318,200 |
| 2023-08-15 | $4.33 | $4.35 | $4.29 | $4.34 | $4.34 | 2,534,850 |
| 2023-08-14 | $4.25 | $4.34 | $4.25 | $4.33 | $4.33 | 4,760,200 |
| 2023-08-11 | $4.32 | $4.35 | $4.28 | $4.29 | $4.29 | 3,932,550 |
| 2023-08-10 | $4.28 | $4.36 | $4.26 | $4.33 | $4.33 | 3,886,000 |
| 2023-08-09 | $4.28 | $4.31 | $4.27 | $4.28 | $4.28 | 3,026,900 |
| 2023-08-08 | $4.30 | $4.31 | $4.28 | $4.30 | $4.30 | 2,780,550 |
| 2023-08-07 | $4.33 | $4.34 | $4.28 | $4.29 | $4.29 | 4,448,000 |
| 2023-08-04 | $4.39 | $4.41 | $4.34 | $4.34 | $4.34 | 5,625,550 |
| 2023-08-03 | $4.38 | $4.40 | $4.34 | $4.38 | $4.38 | 5,275,990 |
| 2023-08-02 | $4.42 | $4.45 | $4.37 | $4.39 | $4.39 | 7,275,250 |
| 2023-08-01 | $4.37 | $4.45 | $4.35 | $4.43 | $4.43 | 7,661,650 |
| 2023-07-31 | $4.36 | $4.40 | $4.34 | $4.36 | $4.36 | 5,840,800 |
| 2023-07-28 | $4.30 | $4.36 | $4.26 | $4.35 | $4.35 | 7,050,780 |
| 2023-07-27 | $4.28 | $4.32 | $4.27 | $4.29 | $4.29 | 4,947,450 |
| 2023-07-26 | $4.24 | $4.30 | $4.23 | $4.30 | $4.30 | 3,838,150 |
| 2023-07-25 | $4.23 | $4.27 | $4.23 | $4.26 | $4.26 | 4,306,130 |
| 2023-07-24 | $4.20 | $4.24 | $4.16 | $4.23 | $4.23 | 3,952,090 |
| 2023-07-21 | $4.16 | $4.19 | $4.16 | $4.18 | $4.18 | 2,275,400 |
| 2023-07-20 | $4.20 | $4.21 | $4.16 | $4.17 | $4.17 | 2,581,800 |
| 2023-07-19 | $4.19 | $4.20 | $4.16 | $4.20 | $4.20 | 3,249,150 |
| 2023-07-18 | $4.17 | $4.19 | $4.14 | $4.17 | $4.17 | 2,779,250 |
| 2023-07-17 | $4.18 | $4.18 | $4.13 | $4.17 | $4.17 | 2,769,170 |
| 2023-07-14 | $4.16 | $4.20 | $4.16 | $4.18 | $4.18 | 2,391,900 |
| 2023-07-13 | $4.15 | $4.18 | $4.15 | $4.17 | $4.17 | 2,614,150 |
| 2023-07-12 | $4.19 | $4.19 | $4.13 | $4.14 | $4.14 | 3,088,300 |
| 2023-07-11 | $4.17 | $4.19 | $4.16 | $4.19 | $4.19 | 3,119,250 |
| 2023-07-10 | $4.19 | $4.21 | $4.15 | $4.18 | $4.18 | 2,094,200 |
| 2023-07-07 | $4.14 | $4.19 | $4.13 | $4.17 | $4.17 | 2,272,210 |
| 2023-07-06 | $4.13 | $4.16 | $4.13 | $4.14 | $4.14 | 2,319,900 |
| 2023-07-05 | $4.14 | $4.16 | $4.13 | $4.14 | $4.14 | 2,521,660 |
| 2023-07-04 | $4.18 | $4.21 | $4.14 | $4.15 | $4.15 | 3,969,930 |
| 2023-07-03 | $4.21 | $4.25 | $4.15 | $4.21 | $4.21 | 6,629,190 |
| 2023-06-30 | $4.10 | $4.17 | $4.09 | $4.16 | $4.16 | 5,722,090 |
| 2023-06-29 | $4.12 | $4.13 | $4.08 | $4.08 | $4.08 | 3,475,940 |
| 2023-06-28 | $4.07 | $4.17 | $4.00 | $4.13 | $4.13 | 7,973,510 |
| 2023-06-27 | $4.00 | $4.08 | $4.00 | $4.07 | $4.07 | 3,815,200 |
| 2023-06-26 | $4.04 | $4.04 | $3.99 | $4.00 | $4.00 | 3,658,800 |
| 2023-06-21 | $4.06 | $4.09 | $4.04 | $4.06 | $4.06 | 3,473,800 |
| 2023-06-20 | $4.12 | $4.13 | $4.04 | $4.06 | $4.06 | 5,907,250 |
| 2023-06-19 | $4.17 | $4.17 | $4.11 | $4.12 | $4.12 | 3,725,800 |
| 2023-06-16 | $4.08 | $4.17 | $4.07 | $4.15 | $4.15 | 5,915,350 |
| 2023-06-15 | $4.16 | $4.16 | $4.07 | $4.09 | $4.09 | 5,295,730 |
| 2023-06-14 | $4.09 | $4.14 | $4.08 | $4.14 | $4.14 | 3,914,400 |
| 2023-06-13 | $4.11 | $4.14 | $4.08 | $4.09 | $4.09 | 3,192,500 |
| 2023-06-12 | $4.10 | $4.13 | $4.06 | $4.11 | $4.11 | 4,705,300 |
| 2023-06-09 | $4.13 | $4.14 | $4.09 | $4.11 | $4.11 | 5,277,600 |
| 2023-06-08 | $4.18 | $4.23 | $4.11 | $4.13 | $4.13 | 8,153,080 |
| 2023-06-07 | $3.98 | $4.22 | $3.98 | $4.18 | $4.18 | 19,414,360 |
| 2023-06-06 | $4.04 | $4.08 | $4.00 | $4.01 | $3.97 | 6,025,240 |
| 2023-06-05 | $4.06 | $4.08 | $4.03 | $4.05 | $4.01 | 10,594,200 |
| 2023-06-02 | $4.31 | $4.34 | $4.08 | $4.09 | $4.05 | 27,593,170 |
| 2023-06-01 | $4.16 | $4.24 | $4.16 | $4.22 | $4.18 | 7,689,650 |
| 2023-05-31 | $4.20 | $4.22 | $4.17 | $4.20 | $4.16 | 4,037,120 |
| 2023-05-30 | $4.19 | $4.23 | $4.15 | $4.22 | $4.18 | 4,644,530 |
| 2023-05-29 | $4.23 | $4.25 | $4.18 | $4.19 | $4.15 | 4,831,590 |
| 2023-05-26 | $4.17 | $4.23 | $4.16 | $4.21 | $4.17 | 5,997,200 |
| 2023-05-25 | $4.18 | $4.18 | $4.12 | $4.17 | $4.13 | 6,171,800 |
| 2023-05-24 | $4.17 | $4.22 | $4.14 | $4.18 | $4.14 | 7,788,030 |
| 2023-05-23 | $4.32 | $4.38 | $4.18 | $4.19 | $4.15 | 16,108,700 |
| 2023-05-22 | $4.30 | $4.32 | $4.24 | $4.26 | $4.22 | 6,456,300 |
| 2023-05-19 | $4.38 | $4.38 | $4.29 | $4.29 | $4.25 | 6,545,600 |
| 2023-05-18 | $4.40 | $4.45 | $4.37 | $4.38 | $4.34 | 6,092,510 |
| 2023-05-17 | $4.36 | $4.48 | $4.32 | $4.41 | $4.37 | 7,099,380 |
| 2023-05-16 | $4.52 | $4.52 | $4.36 | $4.38 | $4.34 | 10,509,040 |
| 2023-05-15 | $4.49 | $4.55 | $4.39 | $4.53 | $4.49 | 13,069,900 |
| 2023-05-12 | $4.55 | $4.64 | $4.48 | $4.52 | $4.48 | 12,682,810 |
| 2023-05-11 | $4.57 | $4.66 | $4.55 | $4.57 | $4.53 | 19,048,550 |
| 2023-05-10 | $4.70 | $4.82 | $4.58 | $4.62 | $4.58 | 43,455,670 |
| 2023-05-09 | $4.54 | $4.98 | $4.54 | $4.76 | $4.71 | 59,158,930 |
| 2023-05-08 | $4.52 | $4.64 | $4.49 | $4.53 | $4.49 | 13,025,190 |
| 2023-05-05 | $4.55 | $4.68 | $4.48 | $4.51 | $4.47 | 15,286,400 |
| 2023-05-04 | $4.38 | $4.50 | $4.33 | $4.49 | $4.45 | 14,875,200 |
| 2023-05-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.32 | 0 |
| 2023-05-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.32 | 0 |
| 2023-04-28 | $4.21 | $4.37 | $4.19 | $4.36 | $4.32 | 19,672,480 |
| 2023-04-27 | $4.30 | $4.30 | $4.05 | $4.18 | $4.14 | 26,092,220 |
| 2023-04-26 | $4.38 | $4.47 | $4.33 | $4.45 | $4.41 | 8,416,350 |
| 2023-04-25 | $4.41 | $4.48 | $4.32 | $4.39 | $4.35 | 6,129,100 |
| 2023-04-24 | $4.39 | $4.48 | $4.35 | $4.43 | $4.39 | 7,661,700 |
| 2023-04-21 | $4.46 | $4.50 | $4.37 | $4.37 | $4.33 | 6,716,550 |
| 2023-04-20 | $4.47 | $4.48 | $4.36 | $4.44 | $4.40 | 7,050,750 |
| 2023-04-19 | $4.41 | $4.50 | $4.41 | $4.46 | $4.42 | 9,526,600 |
| 2023-04-18 | $4.35 | $4.48 | $4.32 | $4.43 | $4.39 | 11,221,980 |
| 2023-04-17 | $4.28 | $4.37 | $4.27 | $4.35 | $4.31 | 7,821,200 |
| 2023-04-14 | $4.31 | $4.32 | $4.22 | $4.27 | $4.23 | 5,988,400 |
| 2023-04-13 | $4.25 | $4.32 | $4.22 | $4.30 | $4.26 | 8,965,000 |
| 2023-04-12 | $4.17 | $4.28 | $4.16 | $4.26 | $4.22 | 7,964,550 |
| 2023-04-11 | $4.21 | $4.21 | $4.12 | $4.16 | $4.12 | 9,919,390 |
| 2023-04-10 | $4.33 | $4.33 | $4.16 | $4.19 | $4.15 | 10,776,710 |
| 2023-04-07 | $4.34 | $4.37 | $4.28 | $4.30 | $4.26 | 9,470,600 |
| 2023-04-06 | $4.50 | $4.52 | $4.31 | $4.34 | $4.30 | 16,924,990 |
| 2023-04-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.47 | 0 |
| 2023-04-04 | $4.33 | $4.75 | $4.31 | $4.51 | $4.47 | 29,686,880 |
| 2023-04-03 | $4.22 | $4.35 | $4.22 | $4.33 | $4.29 | 8,378,400 |
| 2023-03-31 | $4.14 | $4.26 | $4.11 | $4.25 | $4.21 | 8,048,600 |
| 2023-03-30 | $4.15 | $4.19 | $4.08 | $4.12 | $4.08 | 6,412,600 |
| 2023-03-29 | $4.20 | $4.20 | $4.13 | $4.14 | $4.10 | 5,965,100 |
| 2023-03-28 | $4.20 | $4.23 | $4.14 | $4.17 | $4.13 | 8,693,000 |
| 2023-03-27 | $4.29 | $4.34 | $4.15 | $4.19 | $4.15 | 11,033,540 |
| 2023-03-24 | $4.41 | $4.41 | $4.27 | $4.29 | $4.25 | 8,773,150 |
| 2023-03-23 | $4.48 | $4.50 | $4.38 | $4.40 | $4.36 | 5,260,890 |
| 2023-03-22 | $4.41 | $4.50 | $4.40 | $4.45 | $4.41 | 6,080,930 |
| 2023-03-21 | $4.37 | $4.45 | $4.36 | $4.43 | $4.39 | 5,269,300 |
| 2023-03-20 | $4.51 | $4.53 | $4.39 | $4.41 | $4.37 | 5,468,600 |
| 2023-03-17 | $4.43 | $4.52 | $4.42 | $4.48 | $4.44 | 7,072,350 |
| 2023-03-16 | $4.44 | $4.46 | $4.37 | $4.42 | $4.38 | 6,777,300 |
| 2023-03-15 | $4.32 | $4.43 | $4.32 | $4.42 | $4.38 | 8,007,300 |
| 2023-03-14 | $4.38 | $4.40 | $4.31 | $4.34 | $4.30 | 4,692,200 |
| 2023-03-13 | $4.33 | $4.40 | $4.30 | $4.39 | $4.35 | 4,725,170 |
| 2023-03-10 | $4.39 | $4.40 | $4.33 | $4.34 | $4.30 | 3,680,850 |
| 2023-03-09 | $4.37 | $4.41 | $4.36 | $4.39 | $4.35 | 3,995,480 |
| 2023-03-08 | $4.30 | $4.39 | $4.29 | $4.39 | $4.35 | 4,604,260 |
| 2023-03-07 | $4.36 | $4.39 | $4.29 | $4.30 | $4.26 | 4,494,700 |
| 2023-03-06 | $4.39 | $4.42 | $4.34 | $4.36 | $4.32 | 3,974,980 |
| 2023-03-03 | $4.35 | $4.40 | $4.35 | $4.38 | $4.34 | 4,521,580 |
| 2023-03-02 | $4.35 | $4.40 | $4.34 | $4.37 | $4.33 | 3,980,750 |
| 2023-03-01 | $4.33 | $4.37 | $4.31 | $4.35 | $4.31 | 6,253,860 |
| 2023-02-28 | $4.27 | $4.33 | $4.26 | $4.33 | $4.29 | 3,560,000 |
| 2023-02-27 | $4.28 | $4.33 | $4.26 | $4.28 | $4.24 | 3,920,800 |
| 2023-02-24 | $4.27 | $4.35 | $4.25 | $4.30 | $4.26 | 6,269,400 |
| 2023-02-23 | $4.27 | $4.29 | $4.25 | $4.28 | $4.24 | 4,797,150 |
| 2023-02-22 | $4.27 | $4.27 | $4.24 | $4.26 | $4.22 | 3,346,800 |
| 2023-02-21 | $4.27 | $4.29 | $4.24 | $4.28 | $4.24 | 4,396,250 |
| 2023-02-20 | $4.24 | $4.28 | $4.22 | $4.26 | $4.22 | 4,688,000 |
| 2023-02-17 | $4.20 | $4.27 | $4.19 | $4.24 | $4.20 | 5,083,150 |
| 2023-02-16 | $4.29 | $4.30 | $4.17 | $4.20 | $4.16 | 6,538,450 |
| 2023-02-15 | $4.31 | $4.32 | $4.24 | $4.26 | $4.22 | 5,147,200 |
| 2023-02-14 | $4.34 | $4.35 | $4.28 | $4.31 | $4.27 | 4,042,600 |
| 2023-02-13 | $4.36 | $4.36 | $4.29 | $4.32 | $4.28 | 5,628,400 |
| 2023-02-10 | $4.35 | $4.39 | $4.32 | $4.36 | $4.32 | 5,136,850 |
| 2023-02-09 | $4.34 | $4.38 | $4.31 | $4.35 | $4.31 | 4,809,700 |
| 2023-02-08 | $4.38 | $4.39 | $4.32 | $4.34 | $4.30 | 5,078,900 |
| 2023-02-07 | $4.34 | $4.38 | $4.32 | $4.38 | $4.34 | 5,969,900 |
| 2023-02-06 | $4.30 | $4.39 | $4.27 | $4.35 | $4.31 | 6,427,200 |
| 2023-02-03 | $4.30 | $4.34 | $4.28 | $4.32 | $4.32 | 9,253,380 |
| 2023-02-02 | $4.43 | $4.44 | $4.30 | $4.31 | $4.31 | 12,322,330 |
| 2023-02-01 | $4.37 | $4.44 | $4.32 | $4.44 | $4.44 | 19,623,980 |
| 2023-01-31 | $4.20 | $4.43 | $4.15 | $4.37 | $4.37 | 30,960,450 |
| 2023-01-30 | $4.11 | $4.12 | $4.07 | $4.09 | $4.09 | 5,412,950 |
| 2023-01-20 | $4.02 | $4.08 | $4.00 | $4.07 | $4.07 | 4,999,150 |
| 2023-01-19 | $3.98 | $4.01 | $3.96 | $4.01 | $4.01 | 3,925,090 |
| 2023-01-18 | $3.98 | $4.00 | $3.97 | $3.98 | $3.98 | 3,472,200 |
| 2023-01-17 | $4.00 | $4.02 | $3.97 | $3.99 | $3.99 | 3,480,800 |
| 2023-01-16 | $4.00 | $4.03 | $3.98 | $4.01 | $4.01 | 6,313,050 |
| 2023-01-13 | $3.97 | $4.00 | $3.96 | $3.99 | $3.99 | 3,735,700 |
| 2023-01-12 | $3.98 | $4.01 | $3.96 | $3.97 | $3.97 | 4,239,800 |
| 2023-01-11 | $4.00 | $4.04 | $3.98 | $3.98 | $3.98 | 4,546,700 |
| 2023-01-10 | $4.05 | $4.07 | $4.00 | $4.01 | $4.01 | 4,868,500 |
| 2023-01-09 | $4.06 | $4.11 | $4.05 | $4.05 | $4.05 | 6,026,950 |
| 2023-01-06 | $4.17 | $4.17 | $4.05 | $4.07 | $4.07 | 7,567,000 |
| 2023-01-05 | $4.22 | $4.23 | $4.14 | $4.15 | $4.15 | 10,719,000 |
| 2023-01-04 | $4.21 | $4.22 | $4.05 | $4.19 | $4.19 | 23,071,730 |
| 2023-01-03 | $3.94 | $3.99 | $3.94 | $3.99 | $3.99 | 4,860,550 |
| 2023-01-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-12-30 | $3.89 | $3.97 | $3.87 | $3.97 | $3.97 | 5,591,700 |
| 2022-12-29 | $3.89 | $3.91 | $3.86 | $3.87 | $3.87 | 3,008,300 |
| 2022-12-28 | $3.93 | $3.96 | $3.89 | $3.90 | $3.90 | 3,404,600 |
| 2022-12-27 | $3.87 | $3.96 | $3.87 | $3.96 | $3.96 | 4,972,700 |
| 2022-12-26 | $3.84 | $3.89 | $3.83 | $3.86 | $3.86 | 3,296,350 |
| 2022-12-23 | $3.85 | $3.90 | $3.82 | $3.85 | $3.85 | 3,582,550 |
| 2022-12-22 | $3.95 | $3.97 | $3.85 | $3.86 | $3.86 | 4,231,250 |
| 2022-12-21 | $3.93 | $3.97 | $3.91 | $3.93 | $3.93 | 2,873,150 |
| 2022-12-20 | $3.95 | $3.98 | $3.91 | $3.93 | $3.93 | 3,375,600 |
| 2022-12-19 | $4.03 | $4.07 | $3.94 | $3.95 | $3.95 | 5,677,200 |
| 2022-12-16 | $4.03 | $4.06 | $4.00 | $4.05 | $4.05 | 3,520,000 |
| 2022-12-15 | $4.09 | $4.11 | $4.03 | $4.04 | $4.04 | 5,037,700 |
| 2022-12-14 | $4.12 | $4.14 | $4.07 | $4.08 | $4.08 | 3,826,500 |
| 2022-12-13 | $4.06 | $4.16 | $4.05 | $4.12 | $4.12 | 8,171,500 |
| 2022-12-12 | $4.08 | $4.09 | $4.02 | $4.03 | $4.03 | 5,628,600 |
| 2022-12-09 | $4.16 | $4.18 | $4.07 | $4.09 | $4.09 | 7,294,900 |
| 2022-12-08 | $4.11 | $4.27 | $4.09 | $4.17 | $4.17 | 11,251,700 |
| 2022-12-07 | $4.08 | $4.14 | $4.07 | $4.11 | $4.11 | 4,772,700 |
| 2022-12-06 | $4.12 | $4.13 | $4.08 | $4.10 | $4.10 | 4,418,300 |
| 2022-12-05 | $4.05 | $4.13 | $4.05 | $4.12 | $4.12 | 6,915,400 |
| 2022-12-01 | $4.08 | $4.10 | $4.03 | $4.04 | $4.04 | 4,836,400 |
| 2022-11-30 | $4.06 | $4.08 | $4.03 | $4.06 | $4.06 | 5,122,960 |
| 2022-11-29 | $4.03 | $4.06 | $4.01 | $4.06 | $4.06 | 7,332,230 |
| 2022-11-28 | $3.98 | $4.03 | $3.90 | $4.02 | $4.02 | 6,591,180 |
| 2022-11-25 | $3.96 | $4.01 | $3.94 | $4.00 | $4.00 | 4,148,950 |
| 2022-11-24 | $3.99 | $4.02 | $3.96 | $3.97 | $3.97 | 4,333,100 |
| 2022-11-23 | $3.96 | $4.01 | $3.95 | $3.98 | $3.98 | 6,579,650 |
| 2022-11-22 | $3.97 | $4.03 | $3.95 | $3.98 | $3.98 | 6,159,200 |
| 2022-11-21 | $4.00 | $4.00 | $3.94 | $3.95 | $3.95 | 3,669,500 |
| 2022-11-18 | $4.06 | $4.08 | $4.00 | $4.00 | $4.00 | 4,459,720 |
| 2022-11-17 | $4.01 | $4.07 | $3.99 | $4.06 | $4.06 | 5,364,650 |
| 2022-11-16 | $4.00 | $4.03 | $3.99 | $4.02 | $4.02 | 5,122,850 |
| 2022-11-15 | $3.98 | $4.00 | $3.96 | $4.00 | $4.00 | 3,417,670 |
| 2022-11-14 | $4.02 | $4.02 | $3.96 | $3.98 | $3.98 | 4,608,420 |
| 2022-11-11 | $3.98 | $4.03 | $3.96 | $3.99 | $3.99 | 5,795,870 |
| 2022-11-10 | $3.90 | $3.95 | $3.86 | $3.95 | $3.95 | 5,011,460 |
| 2022-11-09 | $3.93 | $3.95 | $3.90 | $3.91 | $3.91 | 2,964,570 |
| 2022-11-08 | $3.94 | $3.94 | $3.89 | $3.92 | $3.92 | 3,895,730 |
| 2022-11-07 | $3.87 | $3.94 | $3.86 | $3.94 | $3.94 | 6,324,900 |
| 2022-11-04 | $3.83 | $3.90 | $3.83 | $3.89 | $3.89 | 4,847,480 |
| 2022-11-03 | $3.86 | $3.88 | $3.82 | $3.85 | $3.85 | 3,640,950 |
| 2022-11-02 | $3.83 | $3.87 | $3.82 | $3.86 | $3.86 | 4,732,650 |
| 2022-11-01 | $3.81 | $3.84 | $3.77 | $3.84 | $3.84 | 4,749,200 |
| 2022-10-31 | $3.76 | $3.82 | $3.75 | $3.79 | $3.79 | 5,259,350 |
| 2022-10-28 | $3.92 | $3.92 | $3.76 | $3.78 | $3.78 | 6,279,300 |
| 2022-10-27 | $3.91 | $3.93 | $3.88 | $3.92 | $3.92 | 4,754,850 |
| 2022-10-26 | $3.90 | $3.94 | $3.88 | $3.90 | $3.90 | 4,805,350 |
| 2022-10-25 | $3.90 | $3.91 | $3.84 | $3.88 | $3.88 | 5,212,050 |
| 2022-10-24 | $4.01 | $4.04 | $3.89 | $3.90 | $3.90 | 7,909,300 |
| 2022-10-21 | $3.99 | $4.04 | $3.97 | $4.00 | $4.00 | 5,119,400 |
| 2022-10-20 | $4.13 | $4.13 | $3.99 | $4.00 | $4.00 | 10,401,150 |
| 2022-10-19 | $4.04 | $4.15 | $4.02 | $4.13 | $4.13 | 11,222,740 |
| 2022-10-18 | $4.09 | $4.09 | $4.02 | $4.04 | $4.04 | 6,410,200 |
| 2022-10-17 | $4.01 | $4.05 | $3.96 | $4.05 | $4.05 | 6,286,240 |
| 2022-10-14 | $3.97 | $4.04 | $3.96 | $4.02 | $4.02 | 6,522,750 |
| 2022-10-13 | $4.01 | $4.02 | $3.95 | $3.96 | $3.96 | 6,879,350 |
| 2022-10-12 | $4.00 | $4.04 | $3.93 | $4.04 | $4.04 | 4,884,250 |
| 2022-10-11 | $3.98 | $4.03 | $3.90 | $4.01 | $4.01 | 4,020,000 |
| 2022-10-10 | $4.03 | $4.09 | $3.97 | $3.98 | $3.98 | 3,938,280 |
| 2022-09-30 | $4.01 | $4.12 | $4.01 | $4.04 | $4.04 | 4,441,850 |
| 2022-09-29 | $4.23 | $4.23 | $4.05 | $4.08 | $4.08 | 5,377,600 |
| 2022-09-28 | $4.32 | $4.36 | $4.18 | $4.18 | $4.18 | 5,087,450 |
| 2022-09-27 | $4.18 | $4.32 | $4.15 | $4.29 | $4.29 | 6,447,050 |
| 2022-09-26 | $4.36 | $4.37 | $4.18 | $4.19 | $4.19 | 6,892,000 |
| 2022-09-23 | $4.49 | $4.52 | $4.32 | $4.33 | $4.33 | 5,891,500 |
| 2022-09-22 | $4.40 | $4.54 | $4.40 | $4.44 | $4.44 | 8,376,150 |
| 2022-09-21 | $4.27 | $4.43 | $4.19 | $4.39 | $4.39 | 7,717,350 |
| 2022-09-20 | $4.30 | $4.37 | $4.25 | $4.27 | $4.27 | 4,870,750 |
| 2022-09-19 | $4.24 | $4.28 | $4.18 | $4.23 | $4.23 | 4,254,500 |
| 2022-09-16 | $4.38 | $4.43 | $4.27 | $4.27 | $4.27 | 6,418,850 |
| 2022-09-15 | $4.50 | $4.55 | $4.35 | $4.43 | $4.43 | 6,388,050 |
| 2022-09-14 | $4.40 | $4.56 | $4.38 | $4.48 | $4.48 | 6,791,910 |
| 2022-09-13 | $4.55 | $4.57 | $4.45 | $4.48 | $4.48 | 5,897,970 |
| 2022-09-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2022-09-09 | $4.54 | $4.70 | $4.51 | $4.52 | $4.52 | 9,292,790 |
| 2022-09-08 | $4.50 | $4.62 | $4.47 | $4.54 | $4.54 | 8,016,750 |
| 2022-09-07 | $4.57 | $4.61 | $4.46 | $4.49 | $4.49 | 5,907,280 |
| 2022-09-06 | $4.62 | $4.62 | $4.54 | $4.58 | $4.58 | 7,734,350 |
| 2022-09-05 | $4.43 | $4.58 | $4.43 | $4.55 | $4.55 | 10,093,650 |
| 2022-09-02 | $4.43 | $4.47 | $4.38 | $4.45 | $4.45 | 6,110,950 |
| 2022-09-01 | $4.45 | $4.46 | $4.34 | $4.38 | $4.38 | 7,182,500 |
| 2022-08-31 | $4.52 | $4.55 | $4.39 | $4.43 | $4.43 | 10,527,900 |
| 2022-08-30 | $4.53 | $4.65 | $4.50 | $4.54 | $4.54 | 9,400,900 |
| 2022-08-29 | $4.51 | $4.54 | $4.40 | $4.53 | $4.53 | 13,768,420 |
| 2022-08-26 | $4.51 | $4.74 | $4.46 | $4.61 | $4.61 | 19,264,550 |
| 2022-08-25 | $4.43 | $4.56 | $4.39 | $4.49 | $4.49 | 14,253,900 |
| 2022-08-24 | $4.48 | $4.53 | $4.38 | $4.40 | $4.40 | 13,241,530 |
| 2022-08-23 | $4.36 | $4.55 | $4.32 | $4.50 | $4.50 | 12,612,620 |
| 2022-08-22 | $4.29 | $4.38 | $4.26 | $4.37 | $4.37 | 10,484,850 |
| 2022-08-19 | $4.25 | $4.34 | $4.22 | $4.27 | $4.27 | 7,179,800 |
| 2022-08-18 | $4.23 | $4.35 | $4.22 | $4.25 | $4.25 | 10,630,120 |
| 2022-08-17 | $4.34 | $4.40 | $4.22 | $4.25 | $4.25 | 15,178,400 |
| 2022-08-16 | $4.18 | $4.60 | $4.18 | $4.33 | $4.33 | 24,767,520 |
| 2022-08-15 | $4.36 | $4.36 | $4.15 | $4.20 | $4.20 | 24,939,930 |
| 2022-08-12 | $3.92 | $3.99 | $3.91 | $3.96 | $3.96 | 4,593,650 |
| 2022-08-11 | $3.87 | $3.93 | $3.86 | $3.93 | $3.93 | 4,729,280 |
| 2022-08-10 | $3.88 | $3.91 | $3.84 | $3.87 | $3.87 | 3,800,400 |
| 2022-08-09 | $3.90 | $3.90 | $3.86 | $3.87 | $3.87 | 3,054,950 |
| 2022-08-08 | $3.90 | $3.94 | $3.88 | $3.90 | $3.90 | 3,756,500 |
| 2022-08-05 | $3.86 | $3.92 | $3.83 | $3.90 | $3.90 | 4,471,490 |
| 2022-08-04 | $3.87 | $3.90 | $3.81 | $3.86 | $3.86 | 4,650,200 |
| 2022-08-03 | $3.90 | $4.01 | $3.84 | $3.84 | $3.84 | 8,956,490 |
| 2022-08-02 | $4.12 | $4.12 | $3.89 | $3.93 | $3.93 | 10,236,520 |
| 2022-08-01 | $4.16 | $4.18 | $4.08 | $4.10 | $4.10 | 6,809,440 |
| 2022-07-29 | $4.17 | $4.21 | $4.14 | $4.16 | $4.16 | 4,107,050 |
| 2022-07-28 | $4.23 | $4.24 | $4.16 | $4.17 | $4.17 | 5,651,200 |
| 2022-07-27 | $4.25 | $4.27 | $4.20 | $4.21 | $4.21 | 4,156,750 |
| 2022-07-26 | $4.29 | $4.29 | $4.21 | $4.25 | $4.25 | 6,757,170 |
| 2022-07-25 | $4.22 | $4.31 | $4.21 | $4.27 | $4.27 | 9,930,180 |
| 2022-07-22 | $4.15 | $4.24 | $4.13 | $4.20 | $4.20 | 9,469,150 |
| 2022-07-21 | $4.17 | $4.19 | $4.13 | $4.15 | $4.15 | 5,426,950 |
| 2022-07-20 | $4.15 | $4.17 | $4.12 | $4.17 | $4.17 | 4,758,250 |
| 2022-07-19 | $4.10 | $4.16 | $4.09 | $4.15 | $4.15 | 6,596,350 |
| 2022-07-18 | $4.00 | $4.14 | $3.99 | $4.10 | $4.10 | 9,253,460 |
| 2022-07-15 | $4.08 | $4.10 | $4.00 | $4.00 | $4.00 | 6,824,000 |
| 2022-07-14 | $4.10 | $4.13 | $4.06 | $4.07 | $4.07 | 7,060,330 |
| 2022-07-13 | $4.00 | $4.15 | $3.99 | $4.11 | $4.11 | 11,970,600 |
| 2022-07-12 | $3.99 | $4.05 | $3.99 | $4.00 | $4.00 | 4,772,460 |
| 2022-07-11 | $3.99 | $4.02 | $3.96 | $4.00 | $4.00 | 4,037,760 |
| 2022-07-08 | $3.98 | $4.02 | $3.98 | $3.99 | $3.99 | 3,839,470 |
| 2022-07-07 | $3.96 | $4.00 | $3.95 | $3.98 | $3.98 | 3,581,100 |
| 2022-07-06 | $4.03 | $4.03 | $3.94 | $3.97 | $3.97 | 5,593,450 |
| 2022-07-05 | $4.00 | $4.10 | $3.99 | $4.03 | $4.03 | 6,888,940 |
| 2022-07-04 | $4.03 | $4.03 | $3.97 | $4.00 | $4.00 | 5,035,640 |
| 2022-07-01 | $4.06 | $4.07 | $4.00 | $4.02 | $4.02 | 6,712,220 |
| 2022-06-30 | $4.05 | $4.08 | $4.03 | $4.06 | $4.06 | 6,389,780 |
| 2022-06-29 | $4.09 | $4.11 | $4.02 | $4.03 | $4.03 | 6,318,160 |
| 2022-06-28 | $4.04 | $4.10 | $4.02 | $4.09 | $4.09 | 7,393,950 |
| 2022-06-27 | $4.08 | $4.10 | $4.02 | $4.04 | $4.04 | 6,285,460 |
| 2022-06-24 | $4.06 | $4.08 | $4.03 | $4.07 | $4.07 | 5,287,400 |
| 2022-06-23 | $4.01 | $4.06 | $3.99 | $4.06 | $4.06 | 5,468,970 |
| 2022-06-22 | $4.05 | $4.11 | $4.01 | $4.02 | $4.02 | 7,288,450 |
| 2022-06-21 | $4.05 | $4.08 | $4.00 | $4.05 | $4.05 | 6,218,800 |
| 2022-06-20 | $4.07 | $4.09 | $4.00 | $4.04 | $4.04 | 6,858,850 |
| 2022-06-17 | $4.15 | $4.15 | $3.99 | $4.07 | $4.07 | 9,655,400 |
| 2022-06-16 | $4.18 | $4.23 | $4.12 | $4.15 | $4.15 | 7,053,520 |
| 2022-06-15 | $4.23 | $4.29 | $4.17 | $4.18 | $4.16 | 11,020,140 |
| 2022-06-14 | $4.18 | $4.23 | $4.11 | $4.22 | $4.20 | 7,031,800 |
| 2022-06-13 | $4.30 | $4.31 | $4.18 | $4.23 | $4.21 | 9,659,720 |
| 2022-06-10 | $4.23 | $4.32 | $4.21 | $4.30 | $4.28 | 11,900,150 |
| 2022-06-09 | $4.28 | $4.37 | $4.23 | $4.27 | $4.25 | 11,565,450 |
| 2022-06-08 | $4.35 | $4.35 | $4.18 | $4.30 | $4.28 | 12,972,350 |
| 2022-06-07 | $4.24 | $4.35 | $4.20 | $4.33 | $4.31 | 14,562,800 |
| 2022-06-06 | $4.33 | $4.36 | $4.18 | $4.23 | $4.21 | 14,094,550 |
| 2022-06-02 | $4.38 | $4.40 | $4.31 | $4.33 | $4.31 | 9,672,700 |
| 2022-06-01 | $4.27 | $4.46 | $4.23 | $4.40 | $4.38 | 17,395,750 |
| 2022-05-31 | $4.25 | $4.33 | $4.21 | $4.27 | $4.25 | 11,328,400 |
| 2022-05-30 | $4.28 | $4.31 | $4.19 | $4.25 | $4.23 | 10,831,000 |
| 2022-05-27 | $4.20 | $4.29 | $4.17 | $4.28 | $4.26 | 12,697,070 |
| 2022-05-26 | $4.16 | $4.22 | $4.13 | $4.20 | $4.18 | 13,492,550 |
| 2022-05-25 | $3.96 | $4.22 | $3.93 | $4.20 | $4.18 | 19,823,410 |
| 2022-05-24 | $4.16 | $4.17 | $3.96 | $3.97 | $3.95 | 11,359,750 |
| 2022-05-23 | $4.13 | $4.21 | $4.12 | $4.15 | $4.13 | 13,657,790 |
| 2022-05-20 | $4.02 | $4.23 | $4.02 | $4.12 | $4.10 | 14,134,150 |
| 2022-05-19 | $3.96 | $4.03 | $3.92 | $4.03 | $4.01 | 8,214,980 |
| 2022-05-18 | $4.04 | $4.05 | $3.99 | $4.00 | $3.98 | 8,178,200 |
| 2022-05-17 | $4.15 | $4.15 | $3.98 | $4.03 | $4.01 | 10,614,390 |
| 2022-05-16 | $4.10 | $4.16 | $4.05 | $4.14 | $4.12 | 14,600,040 |
| 2022-05-13 | $4.04 | $4.13 | $4.01 | $4.11 | $4.09 | 14,436,950 |
| 2022-05-12 | $3.95 | $4.09 | $3.92 | $4.04 | $4.02 | 11,022,150 |
| 2022-05-11 | $4.05 | $4.13 | $3.99 | $3.99 | $3.97 | 13,592,020 |
| 2022-05-10 | $3.91 | $4.09 | $3.85 | $4.07 | $4.05 | 14,182,850 |
| 2022-05-09 | $3.92 | $3.99 | $3.89 | $3.97 | $3.95 | 9,469,870 |
| 2022-05-06 | $3.96 | $3.96 | $3.84 | $3.91 | $3.89 | 10,242,270 |
| 2022-05-05 | $3.98 | $4.06 | $3.96 | $4.03 | $4.01 | 11,779,720 |
| 2022-05-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2022-05-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2022-04-29 | $3.95 | $4.10 | $3.92 | $4.05 | $4.03 | 12,601,800 |
| 2022-04-28 | $3.88 | $4.05 | $3.84 | $3.91 | $3.89 | 12,666,950 |
| 2022-04-27 | $3.84 | $3.94 | $3.70 | $3.94 | $3.92 | 17,579,650 |
| 2022-04-26 | $4.16 | $4.23 | $3.88 | $3.92 | $3.90 | 15,270,850 |
| 2022-04-25 | $4.40 | $4.46 | $4.11 | $4.11 | $4.09 | 18,570,190 |
| 2022-04-22 | $4.30 | $4.58 | $4.28 | $4.49 | $4.47 | 18,631,800 |
| 2022-04-21 | $4.65 | $4.66 | $4.33 | $4.38 | $4.36 | 21,769,250 |
| 2022-04-20 | $4.86 | $4.86 | $4.67 | $4.74 | $4.72 | 15,705,450 |
| 2022-04-19 | $4.63 | $5.00 | $4.57 | $4.87 | $4.85 | 26,555,330 |
| 2022-04-18 | $4.56 | $4.71 | $4.50 | $4.63 | $4.61 | 20,780,720 |
| 2022-04-15 | $4.77 | $4.94 | $4.69 | $4.71 | $4.69 | 24,134,810 |
| 2022-04-14 | $4.78 | $4.95 | $4.68 | $4.81 | $4.79 | 33,706,550 |
| 2022-04-13 | $5.00 | $5.40 | $4.85 | $4.85 | $4.83 | 67,008,850 |
| 2022-04-12 | $4.69 | $5.18 | $4.67 | $5.18 | $5.16 | 55,143,850 |
| 2022-04-11 | $4.73 | $5.09 | $4.63 | $4.71 | $4.69 | 44,015,020 |
| 2022-04-08 | $4.89 | $4.97 | $4.67 | $4.73 | $4.71 | 41,653,450 |
| 2022-04-07 | $4.74 | $5.10 | $4.62 | $4.89 | $4.87 | 59,078,510 |
| 2022-04-06 | $5.05 | $5.19 | $4.75 | $4.81 | $4.79 | 87,497,310 |
| 2022-04-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2022-04-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2022-04-01 | $4.27 | $4.72 | $4.25 | $4.72 | $4.70 | 18,937,190 |
| 2022-03-31 | $4.23 | $4.39 | $4.22 | $4.29 | $4.27 | 12,845,750 |
| 2022-03-30 | $4.28 | $4.31 | $4.22 | $4.24 | $4.22 | 10,090,780 |
| 2022-03-29 | $4.35 | $4.39 | $4.24 | $4.28 | $4.26 | 13,358,630 |
| 2022-03-28 | $4.30 | $4.37 | $4.21 | $4.34 | $4.32 | 21,903,600 |
| 2022-03-25 | $4.41 | $4.65 | $4.35 | $4.40 | $4.38 | 44,847,120 |
| 2022-03-24 | $4.01 | $4.41 | $4.00 | $4.41 | $4.39 | 17,783,630 |
| 2022-03-23 | $4.01 | $4.02 | $3.96 | $4.01 | $3.99 | 4,896,700 |
| 2022-03-22 | $3.98 | $4.04 | $3.94 | $4.01 | $3.99 | 4,386,650 |
| 2022-03-21 | $4.03 | $4.04 | $3.93 | $3.98 | $3.96 | 4,791,100 |
| 2022-03-18 | $3.89 | $4.04 | $3.88 | $4.00 | $3.98 | 7,164,850 |
| 2022-03-17 | $4.01 | $4.02 | $3.91 | $3.93 | $3.91 | 7,837,350 |
| 2022-03-16 | $3.91 | $3.98 | $3.83 | $3.98 | $3.96 | 6,322,590 |
| 2022-03-15 | $4.07 | $4.08 | $3.87 | $3.87 | $3.85 | 9,854,710 |
| 2022-03-14 | $4.14 | $4.21 | $4.08 | $4.09 | $4.07 | 6,079,650 |
| 2022-03-10 | $4.10 | $4.18 | $4.05 | $4.07 | $4.05 | 8,579,610 |
| 2022-03-09 | $4.07 | $4.13 | $3.86 | $4.06 | $4.04 | 8,846,450 |
| 2022-03-08 | $4.20 | $4.21 | $4.06 | $4.07 | $4.05 | 9,062,650 |
| 2022-03-07 | $4.21 | $4.28 | $4.13 | $4.16 | $4.14 | 7,396,750 |
| 2022-03-04 | $4.42 | $4.42 | $4.23 | $4.25 | $4.23 | 12,937,710 |
| 2022-03-03 | $4.34 | $4.48 | $4.25 | $4.44 | $4.42 | 19,312,280 |
| 2022-03-02 | $4.17 | $4.32 | $4.16 | $4.31 | $4.29 | 13,302,880 |
| 2022-03-01 | $4.16 | $4.21 | $4.14 | $4.21 | $4.19 | 8,595,600 |
| 2022-02-28 | $4.17 | $4.28 | $4.11 | $4.16 | $4.14 | 10,827,950 |
| 2022-02-25 | $3.94 | $4.18 | $3.93 | $4.15 | $4.13 | 15,227,790 |
| 2022-02-24 | $4.03 | $4.06 | $3.86 | $3.90 | $3.88 | 9,107,600 |
| 2022-02-23 | $4.08 | $4.12 | $4.03 | $4.05 | $4.03 | 4,004,200 |
| 2022-02-22 | $4.13 | $4.16 | $4.05 | $4.07 | $4.05 | 4,653,250 |
| 2022-02-21 | $4.13 | $4.18 | $4.11 | $4.13 | $4.11 | 3,536,040 |
| 2022-02-18 | $4.08 | $4.15 | $4.03 | $4.13 | $4.11 | 5,267,740 |
| 2022-02-17 | $4.09 | $4.14 | $4.06 | $4.06 | $4.04 | 4,134,550 |
| 2022-02-16 | $4.08 | $4.16 | $4.07 | $4.12 | $4.10 | 5,340,800 |
| 2022-02-15 | $4.15 | $4.15 | $4.05 | $4.07 | $4.05 | 6,361,500 |
| 2022-02-14 | $4.15 | $4.18 | $4.08 | $4.12 | $4.10 | 8,361,350 |
| 2022-02-11 | $4.17 | $4.26 | $4.08 | $4.19 | $4.17 | 14,752,660 |
| 2022-02-10 | $4.07 | $4.25 | $4.05 | $4.23 | $4.21 | 19,649,650 |
| 2022-02-09 | $3.99 | $4.07 | $3.95 | $4.07 | $4.05 | 7,452,800 |
| 2022-02-08 | $3.88 | $3.98 | $3.86 | $3.97 | $3.95 | 6,107,850 |
| 2022-02-07 | $3.82 | $3.88 | $3.79 | $3.87 | $3.85 | 4,167,440 |
| 2022-02-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.77 | 0 |
| 2022-02-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.77 | 0 |
| 2022-02-02 | $3.79 | $3.79 | $3.79 | $3.79 | $3.77 | 0 |
| 2022-02-01 | $3.79 | $3.79 | $3.79 | $3.79 | $3.77 | 0 |
| 2022-01-28 | $3.74 | $3.79 | $3.70 | $3.79 | $3.77 | 4,299,730 |
| 2022-01-27 | $3.80 | $3.80 | $3.69 | $3.71 | $3.69 | 4,328,400 |
| 2022-01-26 | $3.72 | $3.82 | $3.72 | $3.78 | $3.76 | 2,851,450 |
| 2022-01-25 | $3.85 | $3.88 | $3.71 | $3.74 | $3.72 | 4,930,630 |
| 2022-01-24 | $3.91 | $3.92 | $3.85 | $3.87 | $3.85 | 3,348,750 |
| 2022-01-21 | $3.90 | $3.96 | $3.88 | $3.91 | $3.89 | 3,090,200 |
| 2022-01-20 | $4.00 | $4.07 | $3.93 | $3.93 | $3.91 | 4,578,700 |
| 2022-01-19 | $3.97 | $4.07 | $3.96 | $4.02 | $4.00 | 4,520,950 |
| 2022-01-18 | $3.97 | $3.99 | $3.94 | $3.96 | $3.94 | 3,550,100 |
| 2022-01-17 | $4.01 | $4.02 | $3.96 | $3.97 | $3.95 | 4,104,300 |
| 2022-01-14 | $4.13 | $4.17 | $3.98 | $3.99 | $3.97 | 7,622,400 |
| 2022-01-13 | $4.11 | $4.19 | $4.09 | $4.13 | $4.11 | 5,859,260 |
| 2022-01-12 | $4.11 | $4.16 | $4.10 | $4.12 | $4.10 | 3,745,890 |
| 2022-01-11 | $4.07 | $4.16 | $4.06 | $4.11 | $4.09 | 5,022,650 |
| 2022-01-10 | $4.09 | $4.10 | $4.03 | $4.08 | $4.06 | 4,360,450 |
| 2022-01-07 | $4.16 | $4.17 | $4.06 | $4.07 | $4.05 | 5,656,640 |
| 2022-01-06 | $4.12 | $4.18 | $4.11 | $4.12 | $4.10 | 4,854,610 |
| 2022-01-05 | $4.16 | $4.23 | $4.11 | $4.14 | $4.12 | 8,635,910 |
| 2022-01-04 | $4.10 | $4.20 | $4.07 | $4.16 | $4.14 | 10,075,860 |
| 2022-01-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.05 | 0 |
| 2021-12-31 | $4.03 | $4.12 | $4.01 | $4.07 | $4.05 | 7,535,300 |
| 2021-12-30 | $4.00 | $4.07 | $4.00 | $4.02 | $4.00 | 4,270,800 |
| 2021-12-29 | $4.03 | $4.06 | $3.98 | $4.04 | $4.02 | 4,198,100 |
| 2021-12-28 | $3.99 | $4.06 | $3.95 | $4.04 | $4.02 | 5,782,800 |
| 2021-12-27 | $3.98 | $4.05 | $3.97 | $3.99 | $3.97 | 4,706,250 |
| 2021-12-24 | $4.00 | $4.04 | $3.93 | $3.95 | $3.93 | 6,563,920 |
| 2021-12-23 | $4.11 | $4.13 | $4.00 | $4.01 | $3.99 | 7,812,000 |
| 2021-12-22 | $4.14 | $4.15 | $4.05 | $4.07 | $4.05 | 10,907,260 |
| 2021-12-21 | $4.04 | $4.18 | $4.04 | $4.13 | $4.11 | 17,049,450 |
| 2021-12-20 | $3.91 | $4.26 | $3.90 | $4.10 | $4.08 | 27,190,690 |
| 2021-12-17 | $3.97 | $4.03 | $3.92 | $3.94 | $3.92 | 24,646,910 |
| 2021-12-16 | $4.30 | $4.38 | $4.09 | $4.09 | $4.07 | 43,839,940 |
| 2021-12-15 | $4.14 | $4.14 | $4.14 | $4.14 | $4.12 | 12,509,050 |
| 2021-12-14 | $3.77 | $3.78 | $3.75 | $3.76 | $3.74 | 2,291,170 |
| 2021-12-13 | $3.77 | $3.80 | $3.76 | $3.77 | $3.75 | 2,259,070 |
| 2021-12-07 | $3.76 | $3.80 | $3.73 | $3.78 | $3.76 | 2,874,400 |
| 2021-12-06 | $3.80 | $3.83 | $3.74 | $3.76 | $3.74 | 4,545,170 |
| 2021-12-03 | $3.81 | $3.81 | $3.81 | $3.81 | $3.79 | 8,255,300 |
| 2021-12-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.72 | 2,887,700 |
| 2021-12-01 | $3.65 | $3.81 | $3.65 | $3.77 | $3.75 | 5,643,350 |
| 2021-11-30 | $3.66 | $3.68 | $3.65 | $3.67 | $3.65 | 1,351,950 |
| 2021-11-29 | $3.64 | $3.66 | $3.63 | $3.64 | $3.62 | 1,426,480 |
| 2021-11-26 | $3.67 | $3.70 | $3.63 | $3.68 | $3.66 | 2,344,100 |
| 2021-11-25 | $3.69 | $3.71 | $3.67 | $3.70 | $3.68 | 1,983,170 |
| 2021-11-24 | $3.71 | $3.71 | $3.68 | $3.69 | $3.67 | 1,360,150 |
| 2021-11-23 | $3.69 | $3.71 | $3.66 | $3.71 | $3.69 | 2,370,250 |
| 2021-11-22 | $3.69 | $3.70 | $3.66 | $3.68 | $3.66 | 1,452,540 |
| 2021-11-19 | $3.66 | $3.70 | $3.65 | $3.68 | $3.66 | 1,429,000 |
| 2021-11-18 | $3.66 | $3.69 | $3.66 | $3.67 | $3.65 | 1,829,170 |
| 2021-11-17 | $3.69 | $3.71 | $3.66 | $3.68 | $3.66 | 2,757,620 |
| 2021-11-16 | $3.64 | $3.74 | $3.64 | $3.70 | $3.68 | 4,398,100 |
| 2021-11-15 | $3.65 | $3.67 | $3.61 | $3.64 | $3.62 | 2,652,270 |
| 2021-11-12 | $3.60 | $3.60 | $3.57 | $3.59 | $3.57 | 1,233,990 |
| 2021-11-11 | $3.56 | $3.60 | $3.56 | $3.60 | $3.58 | 2,613,650 |
| 2021-11-10 | $3.57 | $3.58 | $3.54 | $3.57 | $3.55 | 1,313,000 |
| 2021-11-09 | $3.54 | $3.57 | $3.53 | $3.56 | $3.54 | 914,100 |
| 2021-11-08 | $3.53 | $3.57 | $3.53 | $3.55 | $3.53 | 1,146,740 |
| 2021-11-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.53 | 1,484,600 |
| 2021-11-04 | $3.50 | $3.57 | $3.49 | $3.55 | $3.53 | 1,728,180 |
| 2021-11-03 | $3.47 | $3.51 | $3.46 | $3.50 | $3.48 | 973,900 |
| 2021-11-02 | $3.53 | $3.55 | $3.45 | $3.48 | $3.46 | 2,271,940 |
| 2021-11-01 | $3.54 | $3.56 | $3.51 | $3.54 | $3.52 | 1,770,050 |
| 2021-10-29 | $3.50 | $3.55 | $3.48 | $3.54 | $3.52 | 1,615,430 |
| 2021-10-28 | $3.57 | $3.57 | $3.48 | $3.49 | $3.47 | 2,866,840 |
| 2021-10-27 | $3.61 | $3.61 | $3.54 | $3.56 | $3.54 | 1,813,910 |
| 2021-10-26 | $3.64 | $3.64 | $3.58 | $3.60 | $3.58 | 2,529,200 |
| 2021-10-25 | $3.68 | $3.69 | $3.61 | $3.62 | $3.60 | 4,497,900 |
| 2021-10-22 | $3.71 | $3.77 | $3.66 | $3.70 | $3.68 | 7,567,300 |
| 2021-10-21 | $3.76 | $3.98 | $3.71 | $3.77 | $3.75 | 15,712,500 |
| 2021-10-20 | $3.65 | $3.66 | $3.62 | $3.65 | $3.63 | 1,525,450 |
| 2021-10-19 | $3.65 | $3.67 | $3.62 | $3.63 | $3.61 | 1,192,800 |
| 2021-10-18 | $3.63 | $3.65 | $3.60 | $3.65 | $3.63 | 1,296,200 |
| 2021-10-15 | $3.67 | $3.67 | $3.60 | $3.62 | $3.60 | 1,858,750 |
| 2021-10-14 | $3.65 | $3.67 | $3.62 | $3.67 | $3.65 | 1,386,400 |
| 2021-10-13 | $3.66 | $3.67 | $3.60 | $3.63 | $3.61 | 2,098,050 |
| 2021-10-12 | $3.73 | $3.73 | $3.64 | $3.67 | $3.65 | 2,175,100 |
| 2021-10-11 | $3.74 | $3.75 | $3.70 | $3.73 | $3.71 | 2,211,900 |
| 2021-09-30 | $3.68 | $3.69 | $3.62 | $3.66 | $3.64 | 3,214,000 |
| 2021-09-29 | $3.70 | $3.74 | $3.65 | $3.66 | $3.64 | 2,400,750 |
| 2021-09-28 | $3.68 | $3.75 | $3.67 | $3.71 | $3.69 | 2,528,450 |
| 2021-09-27 | $3.78 | $3.80 | $3.66 | $3.67 | $3.65 | 3,937,950 |
| 2021-09-24 | $3.88 | $3.90 | $3.78 | $3.79 | $3.77 | 3,420,450 |
| 2021-09-23 | $3.81 | $3.88 | $3.81 | $3.87 | $3.85 | 3,497,990 |
| 2021-09-22 | $3.73 | $3.83 | $3.70 | $3.82 | $3.80 | 3,432,100 |
| 2021-09-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.73 | 0 |
| 2021-09-20 | $3.75 | $3.75 | $3.75 | $3.75 | $3.73 | 0 |
| 2021-09-17 | $3.77 | $3.81 | $3.71 | $3.75 | $3.73 | 3,144,400 |
| 2021-09-16 | $3.85 | $3.91 | $3.78 | $3.79 | $3.77 | 3,632,900 |
| 2021-09-15 | $3.84 | $3.89 | $3.81 | $3.85 | $3.83 | 3,845,250 |
| 2021-09-14 | $3.91 | $3.94 | $3.82 | $3.84 | $3.82 | 6,297,510 |
| 2021-09-13 | $3.79 | $3.95 | $3.79 | $3.92 | $3.90 | 9,774,190 |
| 2021-09-09 | $3.80 | $3.94 | $3.79 | $3.88 | $3.86 | 8,756,890 |
| 2021-09-08 | $3.79 | $3.82 | $3.76 | $3.82 | $3.80 | 5,934,300 |
| 2021-09-07 | $3.74 | $3.81 | $3.73 | $3.78 | $3.76 | 6,189,200 |
| 2021-09-06 | $3.70 | $3.74 | $3.69 | $3.73 | $3.71 | 4,068,720 |
| 2021-09-03 | $3.68 | $3.79 | $3.66 | $3.75 | $3.73 | 6,350,030 |
| 2021-09-02 | $3.69 | $3.73 | $3.65 | $3.70 | $3.68 | 3,977,320 |
| 2021-09-01 | $3.58 | $3.71 | $3.58 | $3.69 | $3.67 | 5,484,220 |
| 2021-08-31 | $3.59 | $3.60 | $3.54 | $3.60 | $3.58 | 2,090,150 |
| 2021-08-30 | $3.60 | $3.60 | $3.56 | $3.58 | $3.56 | 1,192,200 |
| 2021-08-27 | $3.60 | $3.62 | $3.58 | $3.59 | $3.57 | 1,350,100 |
| 2021-08-26 | $3.58 | $3.62 | $3.57 | $3.60 | $3.58 | 2,101,290 |
| 2021-08-25 | $3.60 | $3.60 | $3.56 | $3.59 | $3.57 | 1,934,300 |
| 2021-08-24 | $3.60 | $3.62 | $3.58 | $3.60 | $3.58 | 2,091,100 |
| 2021-08-23 | $3.53 | $3.65 | $3.53 | $3.61 | $3.59 | 3,636,280 |
| 2021-08-20 | $3.55 | $3.55 | $3.51 | $3.53 | $3.51 | 943,980 |
| 2021-08-19 | $3.51 | $3.54 | $3.50 | $3.53 | $3.51 | 1,404,450 |
| 2021-08-18 | $3.48 | $3.52 | $3.48 | $3.52 | $3.50 | 1,313,200 |
| 2021-08-17 | $3.52 | $3.53 | $3.48 | $3.49 | $3.47 | 1,760,400 |
| 2021-08-16 | $3.49 | $3.53 | $3.49 | $3.51 | $3.49 | 1,251,090 |
| 2021-08-13 | $3.53 | $3.53 | $3.48 | $3.51 | $3.49 | 1,494,900 |
| 2021-08-12 | $3.52 | $3.53 | $3.51 | $3.51 | $3.49 | 1,121,750 |
| 2021-08-11 | $3.51 | $3.54 | $3.50 | $3.52 | $3.50 | 1,437,350 |
| 2021-08-10 | $3.50 | $3.53 | $3.49 | $3.52 | $3.50 | 1,077,800 |
| 2021-08-09 | $3.47 | $3.52 | $3.47 | $3.50 | $3.48 | 1,382,700 |
| 2021-08-06 | $3.48 | $3.50 | $3.46 | $3.49 | $3.47 | 1,057,050 |
| 2021-08-05 | $3.50 | $3.50 | $3.47 | $3.48 | $3.46 | 1,289,950 |
| 2021-08-04 | $3.47 | $3.50 | $3.47 | $3.49 | $3.47 | 1,124,800 |
| 2021-08-03 | $3.47 | $3.54 | $3.46 | $3.50 | $3.48 | 1,842,450 |
| 2021-08-02 | $3.42 | $3.49 | $3.42 | $3.48 | $3.46 | 1,942,750 |
| 2021-07-30 | $3.45 | $3.46 | $3.41 | $3.44 | $3.42 | 1,249,650 |
| 2021-07-29 | $3.45 | $3.47 | $3.43 | $3.46 | $3.44 | 1,374,600 |
| 2021-07-28 | $3.53 | $3.55 | $3.40 | $3.44 | $3.42 | 2,940,490 |
| 2021-07-27 | $3.56 | $3.57 | $3.52 | $3.53 | $3.51 | 1,819,050 |
| 2021-07-26 | $3.61 | $3.61 | $3.51 | $3.57 | $3.55 | 2,602,040 |
| 2021-07-23 | $3.61 | $3.63 | $3.59 | $3.61 | $3.59 | 1,766,080 |
| 2021-07-22 | $3.62 | $3.64 | $3.61 | $3.63 | $3.58 | 1,561,050 |
| 2021-07-21 | $3.68 | $3.68 | $3.62 | $3.64 | $3.59 | 3,778,010 |
| 2021-07-20 | $3.60 | $3.75 | $3.58 | $3.69 | $3.64 | 7,913,400 |
| 2021-07-19 | $3.59 | $3.61 | $3.58 | $3.59 | $3.54 | 807,200 |
| 2021-07-16 | $3.61 | $3.62 | $3.58 | $3.60 | $3.55 | 1,224,840 |
| 2021-07-15 | $3.60 | $3.61 | $3.57 | $3.59 | $3.54 | 1,208,650 |
| 2021-07-14 | $3.63 | $3.63 | $3.59 | $3.61 | $3.56 | 832,900 |
| 2021-07-13 | $3.60 | $3.63 | $3.58 | $3.63 | $3.58 | 1,049,060 |
| 2021-07-12 | $3.62 | $3.64 | $3.60 | $3.61 | $3.56 | 2,260,930 |
| 2021-07-09 | $3.59 | $3.65 | $3.58 | $3.62 | $3.57 | 2,001,730 |
| 2021-07-08 | $3.62 | $3.62 | $3.57 | $3.60 | $3.55 | 2,198,350 |
| 2021-07-07 | $3.61 | $3.63 | $3.61 | $3.61 | $3.56 | 1,263,800 |
| 2021-07-06 | $3.62 | $3.63 | $3.59 | $3.63 | $3.58 | 1,256,250 |
| 2021-07-05 | $3.60 | $3.61 | $3.57 | $3.61 | $3.56 | 1,089,920 |
| 2021-07-01 | $3.65 | $3.68 | $3.61 | $3.61 | $3.56 | 1,850,600 |
| 2021-06-30 | $3.67 | $3.68 | $3.64 | $3.65 | $3.60 | 1,237,600 |
| 2021-06-29 | $3.69 | $3.69 | $3.66 | $3.67 | $3.62 | 1,247,800 |
| 2021-06-28 | $3.70 | $3.70 | $3.68 | $3.69 | $3.64 | 1,604,120 |
| 2021-06-25 | $3.69 | $3.71 | $3.68 | $3.71 | $3.66 | 1,172,750 |
| 2021-06-24 | $3.68 | $3.71 | $3.67 | $3.69 | $3.64 | 1,213,290 |
| 2021-06-23 | $3.72 | $3.72 | $3.68 | $3.69 | $3.64 | 1,257,110 |
| 2021-06-22 | $3.68 | $3.72 | $3.67 | $3.72 | $3.67 | 1,259,800 |
| 2021-06-21 | $3.67 | $3.69 | $3.66 | $3.67 | $3.62 | 905,800 |
| 2021-06-18 | $3.69 | $3.69 | $3.66 | $3.68 | $3.63 | 1,111,450 |
| 2021-06-17 | $3.68 | $3.72 | $3.67 | $3.69 | $3.64 | 1,303,120 |
| 2021-06-16 | $3.73 | $3.73 | $3.68 | $3.70 | $3.65 | 1,689,880 |
| 2021-06-15 | $3.74 | $3.75 | $3.72 | $3.73 | $3.68 | 1,739,590 |
| 2021-06-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2021-06-11 | $3.77 | $3.78 | $3.75 | $3.75 | $3.70 | 1,522,350 |
| 2021-06-10 | $3.79 | $3.79 | $3.76 | $3.78 | $3.73 | 1,553,650 |
| 2021-06-09 | $3.81 | $3.81 | $3.78 | $3.79 | $3.74 | 1,344,200 |
| 2021-06-08 | $3.79 | $3.82 | $3.77 | $3.80 | $3.75 | 1,700,150 |
| 2021-06-07 | $3.81 | $3.81 | $3.73 | $3.79 | $3.74 | 3,724,910 |
| 2021-06-04 | $3.75 | $3.89 | $3.74 | $3.80 | $3.75 | 6,073,870 |
| 2021-06-03 | $3.73 | $3.78 | $3.73 | $3.76 | $3.71 | 2,535,890 |
| 2021-06-02 | $3.75 | $3.76 | $3.73 | $3.74 | $3.69 | 1,657,490 |
| 2021-06-01 | $3.75 | $3.75 | $3.72 | $3.75 | $3.70 | 1,881,250 |
| 2021-05-31 | $3.72 | $3.75 | $3.71 | $3.74 | $3.69 | 1,864,760 |
| 2021-05-28 | $3.74 | $3.75 | $3.71 | $3.72 | $3.67 | 1,783,700 |
| 2021-05-27 | $3.70 | $3.75 | $3.70 | $3.74 | $3.69 | 2,648,800 |
| 2021-05-26 | $3.71 | $3.74 | $3.71 | $3.72 | $3.67 | 2,793,050 |
| 2021-05-25 | $3.69 | $3.71 | $3.67 | $3.70 | $3.65 | 2,129,230 |
| 2021-05-24 | $3.67 | $3.70 | $3.66 | $3.69 | $3.64 | 1,664,930 |
| 2021-05-21 | $3.68 | $3.69 | $3.66 | $3.67 | $3.62 | 1,810,650 |
| 2021-05-20 | $3.68 | $3.70 | $3.66 | $3.68 | $3.63 | 1,548,880 |
| 2021-05-19 | $3.74 | $3.74 | $3.68 | $3.69 | $3.64 | 1,901,100 |
| 2021-05-18 | $3.68 | $3.75 | $3.66 | $3.74 | $3.69 | 3,037,500 |
| 2021-05-17 | $3.68 | $3.69 | $3.66 | $3.67 | $3.62 | 1,378,600 |
| 2021-05-14 | $3.66 | $3.70 | $3.66 | $3.68 | $3.63 | 1,749,450 |
| 2021-05-13 | $3.70 | $3.70 | $3.66 | $3.67 | $3.62 | 1,957,050 |
| 2021-05-12 | $3.69 | $3.71 | $3.67 | $3.70 | $3.65 | 1,800,600 |
| 2021-05-11 | $3.67 | $3.71 | $3.66 | $3.69 | $3.64 | 1,969,250 |
| 2021-05-10 | $3.62 | $3.72 | $3.62 | $3.70 | $3.65 | 3,477,250 |
| 2021-05-07 | $3.61 | $3.70 | $3.61 | $3.65 | $3.60 | 3,362,400 |
| 2021-05-06 | $3.58 | $3.62 | $3.58 | $3.60 | $3.55 | 1,351,530 |
| 2021-05-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.54 | 0 |
| 2021-05-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.54 | 0 |
| 2021-04-30 | $3.59 | $3.61 | $3.55 | $3.59 | $3.54 | 2,035,650 |
| 2021-04-29 | $3.59 | $3.63 | $3.59 | $3.61 | $3.56 | 1,406,850 |
| 2021-04-28 | $3.61 | $3.61 | $3.58 | $3.60 | $3.55 | 1,416,700 |
| 2021-04-27 | $3.61 | $3.61 | $3.56 | $3.61 | $3.56 | 2,019,830 |
| 2021-04-26 | $3.65 | $3.66 | $3.60 | $3.61 | $3.56 | 3,172,690 |
| 2021-04-23 | $3.71 | $3.71 | $3.66 | $3.67 | $3.62 | 2,309,510 |
| 2021-04-22 | $3.72 | $3.74 | $3.70 | $3.72 | $3.67 | 2,634,500 |
| 2021-04-21 | $3.72 | $3.73 | $3.69 | $3.71 | $3.66 | 2,851,980 |
| 2021-04-20 | $3.72 | $3.75 | $3.71 | $3.72 | $3.67 | 4,050,410 |
| 2021-04-19 | $3.76 | $3.79 | $3.72 | $3.73 | $3.68 | 5,460,760 |
| 2021-04-16 | $3.70 | $3.79 | $3.67 | $3.77 | $3.72 | 12,351,550 |
| 2021-04-15 | $3.60 | $3.61 | $3.56 | $3.58 | $3.53 | 3,393,350 |
| 2021-04-14 | $3.60 | $3.62 | $3.59 | $3.62 | $3.57 | 1,918,400 |
| 2021-04-13 | $3.62 | $3.65 | $3.59 | $3.60 | $3.55 | 2,189,050 |
| 2021-04-12 | $3.62 | $3.66 | $3.62 | $3.64 | $3.59 | 2,111,800 |
| 2021-04-09 | $3.61 | $3.66 | $3.61 | $3.64 | $3.59 | 2,510,400 |
| 2021-04-08 | $3.66 | $3.67 | $3.61 | $3.61 | $3.56 | 3,119,520 |
| 2021-04-07 | $3.67 | $3.69 | $3.64 | $3.67 | $3.62 | 4,614,120 |
| 2021-04-06 | $3.61 | $3.63 | $3.59 | $3.62 | $3.57 | 2,523,800 |
| 2021-04-05 | $3.62 | $3.62 | $3.62 | $3.62 | $3.57 | 0 |
| 2021-04-02 | $3.64 | $3.67 | $3.61 | $3.62 | $3.57 | 2,926,350 |
| 2021-04-01 | $3.67 | $3.67 | $3.62 | $3.66 | $3.61 | 5,044,510 |
| 2021-03-31 | $3.59 | $3.73 | $3.58 | $3.69 | $3.64 | 9,668,750 |
| 2021-03-30 | $3.59 | $3.69 | $3.56 | $3.63 | $3.58 | 6,235,400 |
| 2021-03-29 | $3.57 | $3.61 | $3.55 | $3.59 | $3.54 | 2,878,400 |
| 2021-03-26 | $3.55 | $3.57 | $3.54 | $3.56 | $3.51 | 1,915,900 |
| 2021-03-25 | $3.54 | $3.58 | $3.54 | $3.55 | $3.50 | 1,655,250 |
| 2021-03-24 | $3.56 | $3.59 | $3.54 | $3.56 | $3.51 | 2,023,650 |
| 2021-03-23 | $3.61 | $3.61 | $3.55 | $3.56 | $3.51 | 1,685,860 |
| 2021-03-22 | $3.57 | $3.61 | $3.54 | $3.60 | $3.55 | 2,348,200 |
| 2021-03-19 | $3.55 | $3.59 | $3.54 | $3.55 | $3.50 | 1,981,020 |
| 2021-03-18 | $3.59 | $3.60 | $3.56 | $3.57 | $3.52 | 1,791,890 |
| 2021-03-17 | $3.61 | $3.62 | $3.59 | $3.59 | $3.54 | 2,204,480 |
| 2021-03-16 | $3.61 | $3.64 | $3.58 | $3.61 | $3.56 | 3,478,470 |
| 2021-03-15 | $3.54 | $3.61 | $3.53 | $3.60 | $3.55 | 4,850,800 |
| 2021-03-12 | $3.50 | $3.55 | $3.49 | $3.54 | $3.49 | 2,412,700 |
| 2021-03-11 | $3.47 | $3.53 | $3.44 | $3.51 | $3.46 | 2,343,800 |
| 2021-03-10 | $3.55 | $3.55 | $3.45 | $3.46 | $3.42 | 3,249,300 |
| 2021-03-09 | $3.53 | $3.60 | $3.45 | $3.54 | $3.49 | 5,720,050 |
| 2021-03-08 | $3.56 | $3.58 | $3.52 | $3.53 | $3.48 | 2,480,820 |
| 2021-03-05 | $3.53 | $3.58 | $3.50 | $3.56 | $3.51 | 2,712,370 |
| 2021-03-04 | $3.51 | $3.54 | $3.50 | $3.52 | $3.47 | 2,617,390 |
| 2021-03-03 | $3.48 | $3.52 | $3.48 | $3.51 | $3.46 | 2,092,610 |
| 2021-03-02 | $3.51 | $3.52 | $3.46 | $3.48 | $3.43 | 1,844,650 |
| 2021-03-01 | $3.51 | $3.52 | $3.49 | $3.52 | $3.47 | 1,616,400 |
| 2021-02-26 | $3.50 | $3.51 | $3.45 | $3.51 | $3.46 | 2,329,250 |
| 2021-02-25 | $3.50 | $3.55 | $3.49 | $3.52 | $3.47 | 1,956,300 |
| 2021-02-24 | $3.49 | $3.52 | $3.46 | $3.49 | $3.44 | 1,986,000 |
| 2021-02-23 | $3.50 | $3.52 | $3.47 | $3.49 | $3.44 | 1,841,440 |
| 2021-02-22 | $3.52 | $3.57 | $3.49 | $3.50 | $3.45 | 4,512,550 |
| 2021-02-19 | $3.42 | $3.50 | $3.42 | $3.49 | $3.44 | 2,309,650 |
| 2021-02-18 | $3.37 | $3.46 | $3.37 | $3.43 | $3.39 | 2,544,720 |
| 2021-02-17 | $3.34 | $3.34 | $3.34 | $3.34 | $3.30 | 0 |
| 2021-02-16 | $3.34 | $3.34 | $3.34 | $3.34 | $3.30 | 0 |
| 2021-02-15 | $3.34 | $3.34 | $3.34 | $3.34 | $3.30 | 0 |
| 2021-02-12 | $3.34 | $3.34 | $3.34 | $3.34 | $3.30 | 0 |
| 2021-02-11 | $3.34 | $3.34 | $3.34 | $3.34 | $3.30 | 0 |
| 2021-02-10 | $3.33 | $3.35 | $3.32 | $3.34 | $3.30 | 1,130,750 |
| 2021-02-09 | $3.32 | $3.34 | $3.28 | $3.33 | $3.29 | 2,074,600 |
| 2021-02-08 | $3.33 | $3.33 | $3.30 | $3.32 | $3.28 | 1,678,500 |
| 2021-02-05 | $3.32 | $3.37 | $3.29 | $3.31 | $3.27 | 2,125,200 |
| 2021-02-04 | $3.38 | $3.39 | $3.30 | $3.32 | $3.28 | 3,580,960 |
| 2021-02-03 | $3.44 | $3.44 | $3.38 | $3.39 | $3.35 | 2,156,250 |
| 2021-02-02 | $3.44 | $3.47 | $3.43 | $3.44 | $3.40 | 1,025,510 |
| 2021-02-01 | $3.41 | $3.48 | $3.39 | $3.44 | $3.40 | 1,870,000 |
| 2021-01-29 | $3.50 | $3.50 | $3.41 | $3.42 | $3.38 | 3,179,850 |
| 2021-01-28 | $3.53 | $3.53 | $3.47 | $3.48 | $3.43 | 3,476,350 |
| 2021-01-27 | $3.55 | $3.57 | $3.52 | $3.54 | $3.49 | 2,891,590 |
| 2021-01-26 | $3.61 | $3.62 | $3.54 | $3.55 | $3.50 | 2,781,700 |
| 2021-01-25 | $3.66 | $3.66 | $3.60 | $3.61 | $3.56 | 2,705,200 |
| 2021-01-22 | $3.69 | $3.69 | $3.65 | $3.66 | $3.61 | 2,241,200 |
| 2021-01-21 | $3.67 | $3.70 | $3.65 | $3.69 | $3.64 | 2,686,330 |
| 2021-01-20 | $3.68 | $3.69 | $3.65 | $3.65 | $3.60 | 2,095,550 |
| 2021-01-19 | $3.69 | $3.71 | $3.67 | $3.68 | $3.63 | 2,984,950 |
| 2021-01-18 | $3.67 | $3.71 | $3.66 | $3.70 | $3.65 | 3,497,250 |
| 2021-01-15 | $3.68 | $3.70 | $3.66 | $3.69 | $3.64 | 2,216,480 |
| 2021-01-14 | $3.67 | $3.72 | $3.63 | $3.68 | $3.63 | 3,412,410 |
| 2021-01-13 | $3.67 | $3.70 | $3.61 | $3.67 | $3.62 | 3,623,010 |
| 2021-01-12 | $3.65 | $3.68 | $3.63 | $3.67 | $3.62 | 2,394,850 |
| 2021-01-11 | $3.73 | $3.74 | $3.64 | $3.65 | $3.60 | 4,849,010 |
| 2021-01-08 | $3.75 | $3.76 | $3.69 | $3.74 | $3.69 | 3,193,630 |
| 2021-01-07 | $3.81 | $3.88 | $3.72 | $3.77 | $3.72 | 6,371,000 |
| 2021-01-06 | $3.85 | $3.88 | $3.82 | $3.82 | $3.77 | 8,504,170 |
| 2021-01-05 | $3.82 | $4.01 | $3.80 | $3.93 | $3.88 | 13,952,110 |
| 2021-01-04 | $3.83 | $3.87 | $3.80 | $3.85 | $3.80 | 6,573,750 |
| 2021-01-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.78 | 0 |
| 2020-12-31 | $3.86 | $3.89 | $3.81 | $3.83 | $3.78 | 6,639,980 |
| 2020-12-30 | $3.84 | $3.90 | $3.80 | $3.84 | $3.79 | 7,838,950 |
| 2020-12-29 | $3.72 | $3.95 | $3.69 | $3.91 | $3.86 | 14,127,180 |
| 2020-12-28 | $3.72 | $3.92 | $3.70 | $3.79 | $3.74 | 7,793,750 |
| 2020-12-25 | $3.67 | $3.73 | $3.65 | $3.72 | $3.67 | 2,579,250 |
| 2020-12-24 | $3.71 | $3.73 | $3.67 | $3.67 | $3.62 | 2,764,620 |
| 2020-12-23 | $3.70 | $3.71 | $3.68 | $3.71 | $3.66 | 2,321,860 |
| 2020-12-22 | $3.75 | $3.76 | $3.68 | $3.69 | $3.64 | 2,769,600 |
| 2020-12-21 | $3.77 | $3.77 | $3.73 | $3.77 | $3.72 | 1,398,000 |
| 2020-12-18 | $3.75 | $3.77 | $3.72 | $3.76 | $3.71 | 2,089,700 |
| 2020-12-17 | $3.71 | $3.76 | $3.69 | $3.76 | $3.71 | 2,194,570 |
| 2020-12-16 | $3.72 | $3.73 | $3.69 | $3.70 | $3.65 | 1,375,940 |
| 2020-12-15 | $3.72 | $3.72 | $3.69 | $3.71 | $3.66 | 1,230,310 |
| 2020-12-14 | $3.72 | $3.72 | $3.67 | $3.72 | $3.67 | 1,578,860 |
| 2020-12-11 | $3.74 | $3.75 | $3.69 | $3.71 | $3.66 | 3,376,260 |
| 2020-12-10 | $3.75 | $3.77 | $3.73 | $3.74 | $3.69 | 2,093,100 |
| 2020-12-09 | $3.83 | $3.83 | $3.75 | $3.76 | $3.71 | 2,183,300 |
| 2020-12-08 | $3.82 | $3.84 | $3.80 | $3.82 | $3.77 | 1,916,410 |
| 2020-12-07 | $3.86 | $3.87 | $3.81 | $3.81 | $3.76 | 3,679,480 |
| 2020-12-04 | $3.88 | $3.89 | $3.85 | $3.87 | $3.82 | 2,636,150 |
| 2020-12-03 | $3.89 | $3.91 | $3.86 | $3.87 | $3.82 | 2,962,350 |
| 2020-12-02 | $3.90 | $3.92 | $3.87 | $3.90 | $3.85 | 4,079,600 |
| 2020-12-01 | $3.87 | $3.92 | $3.87 | $3.90 | $3.85 | 3,558,400 |
| 2020-11-30 | $3.89 | $3.93 | $3.86 | $3.89 | $3.84 | 6,008,750 |
| 2020-11-27 | $3.84 | $3.96 | $3.78 | $3.91 | $3.86 | 7,356,900 |
| 2020-11-26 | $3.84 | $3.87 | $3.82 | $3.86 | $3.81 | 3,100,900 |
| 2020-11-25 | $3.91 | $3.93 | $3.84 | $3.84 | $3.79 | 3,965,290 |
| 2020-11-24 | $3.90 | $3.96 | $3.89 | $3.90 | $3.85 | 3,728,680 |
| 2020-11-23 | $3.92 | $3.95 | $3.90 | $3.92 | $3.87 | 4,891,800 |
| 2020-11-20 | $3.86 | $3.97 | $3.86 | $3.93 | $3.88 | 6,514,130 |
| 2020-11-19 | $3.93 | $3.94 | $3.87 | $3.89 | $3.84 | 5,660,180 |
| 2020-11-18 | $3.95 | $4.01 | $3.90 | $3.94 | $3.89 | 9,063,050 |
| 2020-11-17 | $3.85 | $4.05 | $3.83 | $3.97 | $3.92 | 14,787,960 |
| 2020-11-16 | $3.90 | $3.96 | $3.85 | $3.86 | $3.81 | 6,293,750 |
| 2020-11-13 | $3.81 | $3.82 | $3.78 | $3.80 | $3.75 | 2,673,000 |
| 2020-11-12 | $3.77 | $3.84 | $3.76 | $3.84 | $3.79 | 3,790,300 |
| 2020-11-11 | $3.79 | $3.81 | $3.77 | $3.78 | $3.73 | 2,516,250 |
| 2020-11-10 | $3.84 | $3.87 | $3.79 | $3.81 | $3.76 | 3,382,280 |
| 2020-11-09 | $3.76 | $3.84 | $3.75 | $3.84 | $3.79 | 4,813,190 |
| 2020-11-06 | $3.73 | $3.80 | $3.71 | $3.75 | $3.70 | 3,764,390 |
| 2020-11-05 | $3.70 | $3.75 | $3.70 | $3.73 | $3.68 | 2,096,790 |
| 2020-11-04 | $3.74 | $3.74 | $3.66 | $3.71 | $3.66 | 1,932,200 |
| 2020-11-03 | $3.64 | $3.70 | $3.62 | $3.69 | $3.64 | 1,678,180 |
| 2020-11-02 | $3.71 | $3.71 | $3.62 | $3.64 | $3.59 | 3,726,500 |
| 2020-10-30 | $3.77 | $3.77 | $3.70 | $3.71 | $3.66 | 2,018,350 |
| 2020-10-29 | $3.78 | $3.79 | $3.74 | $3.75 | $3.70 | 2,533,030 |
| 2020-10-28 | $3.81 | $3.81 | $3.76 | $3.79 | $3.74 | 1,675,670 |
| 2020-10-27 | $3.78 | $3.81 | $3.76 | $3.80 | $3.75 | 1,747,850 |
| 2020-10-26 | $3.80 | $3.82 | $3.77 | $3.79 | $3.74 | 1,687,700 |
| 2020-10-23 | $3.85 | $3.85 | $3.80 | $3.80 | $3.75 | 1,792,860 |
| 2020-10-22 | $3.82 | $3.86 | $3.81 | $3.84 | $3.79 | 1,953,210 |
| 2020-10-21 | $3.85 | $3.86 | $3.81 | $3.84 | $3.79 | 1,961,830 |
| 2020-10-20 | $3.83 | $3.86 | $3.79 | $3.85 | $3.80 | 2,903,550 |
| 2020-10-19 | $3.92 | $3.98 | $3.84 | $3.85 | $3.80 | 6,024,900 |
| 2020-10-16 | $3.81 | $3.82 | $3.78 | $3.82 | $3.77 | 1,979,900 |
| 2020-10-15 | $3.81 | $3.82 | $3.78 | $3.81 | $3.76 | 2,560,750 |
| 2020-10-14 | $3.86 | $3.86 | $3.81 | $3.81 | $3.76 | 2,294,100 |
| 2020-10-13 | $3.86 | $3.87 | $3.84 | $3.84 | $3.79 | 2,366,120 |
| 2020-10-12 | $3.84 | $3.88 | $3.82 | $3.87 | $3.82 | 3,407,050 |
| 2020-10-09 | $3.79 | $3.84 | $3.78 | $3.82 | $3.77 | 2,043,720 |
| 2020-10-08 | $3.77 | $3.77 | $3.77 | $3.77 | $3.72 | 0 |
| 2020-10-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.72 | 0 |
| 2020-10-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.72 | 0 |
| 2020-10-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.72 | 0 |
| 2020-10-02 | $3.77 | $3.77 | $3.77 | $3.77 | $3.72 | 0 |
| 2020-10-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.72 | 0 |
| 2020-09-30 | $3.79 | $3.79 | $3.75 | $3.77 | $3.72 | 1,417,950 |
| 2020-09-29 | $3.75 | $3.79 | $3.75 | $3.77 | $3.72 | 1,340,990 |
| 2020-09-28 | $3.82 | $3.82 | $3.75 | $3.75 | $3.70 | 2,186,720 |
| 2020-09-25 | $3.80 | $3.83 | $3.77 | $3.80 | $3.75 | 2,103,700 |
| 2020-09-24 | $3.86 | $3.86 | $3.80 | $3.81 | $3.76 | 3,478,150 |
| 2020-09-23 | $3.87 | $3.88 | $3.85 | $3.87 | $3.82 | 1,944,850 |
| 2020-09-22 | $3.90 | $3.91 | $3.84 | $3.86 | $3.81 | 3,714,630 |
| 2020-09-21 | $3.94 | $3.95 | $3.90 | $3.92 | $3.87 | 3,570,150 |
| 2020-09-18 | $3.93 | $3.96 | $3.90 | $3.94 | $3.89 | 4,472,890 |
| 2020-09-17 | $3.94 | $3.95 | $3.90 | $3.91 | $3.86 | 3,221,400 |
| 2020-09-16 | $3.97 | $4.01 | $3.93 | $3.95 | $3.90 | 4,258,420 |
| 2020-09-15 | $4.00 | $4.04 | $3.95 | $3.98 | $3.93 | 5,265,600 |
| 2020-09-14 | $3.86 | $4.06 | $3.82 | $4.04 | $3.99 | 11,614,700 |
| 2020-09-11 | $3.84 | $3.88 | $3.80 | $3.86 | $3.81 | 4,402,830 |
| 2020-09-10 | $4.05 | $4.09 | $3.86 | $3.88 | $3.83 | 9,103,870 |
| 2020-09-09 | $3.92 | $4.07 | $3.92 | $4.04 | $3.99 | 14,388,500 |
| 2020-09-08 | $3.92 | $3.97 | $3.90 | $3.96 | $3.91 | 3,918,850 |
| 2020-09-07 | $3.91 | $4.01 | $3.89 | $3.91 | $3.86 | 5,113,910 |
| 2020-09-04 | $3.85 | $3.91 | $3.82 | $3.90 | $3.85 | 3,481,720 |
| 2020-09-03 | $3.91 | $3.92 | $3.87 | $3.89 | $3.84 | 3,652,700 |
| 2020-09-02 | $3.90 | $3.93 | $3.88 | $3.90 | $3.85 | 2,847,400 |
| 2020-09-01 | $3.91 | $3.93 | $3.88 | $3.92 | $3.87 | 2,552,400 |
| 2020-08-31 | $3.92 | $3.95 | $3.91 | $3.91 | $3.86 | 3,532,200 |
| 2020-08-28 | $3.89 | $3.93 | $3.86 | $3.92 | $3.87 | 3,997,530 |
| 2020-08-27 | $3.87 | $3.89 | $3.86 | $3.88 | $3.83 | 2,852,900 |
| 2020-08-26 | $3.94 | $3.95 | $3.85 | $3.86 | $3.81 | 7,109,100 |
| 2020-08-25 | $3.98 | $3.99 | $3.93 | $3.94 | $3.89 | 4,944,500 |
| 2020-08-24 | $4.01 | $4.01 | $3.96 | $3.97 | $3.92 | 4,294,970 |
| 2020-08-21 | $4.01 | $4.02 | $3.98 | $4.01 | $3.96 | 4,826,240 |
| 2020-08-20 | $3.98 | $4.04 | $3.96 | $4.02 | $3.97 | 7,710,400 |
| 2020-08-19 | $4.03 | $4.04 | $3.99 | $4.00 | $3.95 | 7,649,260 |
| 2020-08-18 | $4.04 | $4.06 | $4.02 | $4.03 | $3.98 | 6,528,720 |
| 2020-08-17 | $4.00 | $4.06 | $3.99 | $4.05 | $4.00 | 8,355,160 |
| 2020-08-14 | $3.99 | $4.02 | $3.96 | $4.00 | $3.95 | 5,483,060 |
| 2020-08-13 | $4.01 | $4.03 | $3.98 | $4.01 | $3.96 | 6,546,050 |
| 2020-08-12 | $3.96 | $4.02 | $3.91 | $4.01 | $3.96 | 9,533,070 |
| 2020-08-11 | $4.06 | $4.07 | $3.95 | $3.96 | $3.91 | 11,324,350 |
| 2020-08-10 | $4.05 | $4.11 | $3.99 | $4.06 | $4.01 | 17,453,300 |
| 2020-08-07 | $4.15 | $4.22 | $4.05 | $4.07 | $4.02 | 31,658,990 |
| 2020-08-06 | $4.72 | $4.72 | $4.41 | $4.41 | $4.35 | 72,632,040 |
| 2020-08-05 | $3.88 | $4.29 | $3.83 | $4.29 | $4.23 | 27,329,390 |
| 2020-08-04 | $3.90 | $3.93 | $3.85 | $3.90 | $3.85 | 6,376,750 |
| 2020-08-03 | $3.83 | $3.92 | $3.82 | $3.89 | $3.84 | 6,220,320 |
| 2020-07-31 | $3.78 | $3.83 | $3.74 | $3.81 | $3.76 | 4,352,020 |
| 2020-07-30 | $3.80 | $3.82 | $3.77 | $3.79 | $3.74 | 4,573,000 |
| 2020-07-29 | $3.75 | $3.80 | $3.71 | $3.80 | $3.75 | 3,751,070 |
| 2020-07-28 | $3.74 | $3.77 | $3.73 | $3.75 | $3.70 | 2,311,740 |
| 2020-07-27 | $3.75 | $3.76 | $3.69 | $3.73 | $3.68 | 3,031,350 |
| 2020-07-24 | $3.82 | $3.86 | $3.72 | $3.72 | $3.67 | 5,250,670 |
| 2020-07-23 | $3.86 | $3.87 | $3.76 | $3.84 | $3.79 | 5,169,900 |
| 2020-07-22 | $3.90 | $3.93 | $3.85 | $3.87 | $3.82 | 4,108,900 |
| 2020-07-21 | $3.89 | $3.91 | $3.86 | $3.89 | $3.84 | 4,398,070 |
| 2020-07-20 | $3.80 | $3.90 | $3.80 | $3.89 | $3.84 | 5,732,700 |
| 2020-07-17 | $3.80 | $3.84 | $3.74 | $3.80 | $3.75 | 5,432,320 |
| 2020-07-16 | $3.93 | $3.95 | $3.78 | $3.80 | $3.75 | 7,891,060 |
| 2020-07-15 | $4.05 | $4.06 | $3.91 | $3.93 | $3.88 | 11,306,440 |
| 2020-07-14 | $3.99 | $4.18 | $3.92 | $4.10 | $4.05 | 18,866,120 |
| 2020-07-13 | $3.91 | $4.00 | $3.90 | $3.99 | $3.94 | 9,856,220 |
| 2020-07-10 | $3.93 | $4.01 | $3.90 | $3.93 | $3.88 | 11,268,390 |
| 2020-07-09 | $3.91 | $3.96 | $3.90 | $3.95 | $3.90 | 9,000,720 |
| 2020-07-08 | $3.83 | $3.94 | $3.80 | $3.89 | $3.84 | 7,585,860 |
| 2020-07-07 | $3.91 | $3.98 | $3.86 | $3.87 | $3.77 | 10,061,700 |
| 2020-07-06 | $3.76 | $3.89 | $3.76 | $3.89 | $3.79 | 9,638,500 |
| 2020-07-03 | $3.71 | $3.77 | $3.70 | $3.74 | $3.64 | 5,810,460 |
| 2020-07-02 | $3.62 | $3.73 | $3.61 | $3.71 | $3.62 | 6,796,260 |
| 2020-07-01 | $3.61 | $3.64 | $3.60 | $3.64 | $3.55 | 2,973,760 |
| 2020-06-30 | $3.59 | $3.61 | $3.58 | $3.60 | $3.51 | 1,487,960 |
| 2020-06-29 | $3.61 | $3.61 | $3.57 | $3.58 | $3.49 | 1,308,530 |
| 2020-06-26 | $3.62 | $3.62 | $3.62 | $3.62 | $3.53 | 0 |
| 2020-06-25 | $3.62 | $3.62 | $3.62 | $3.62 | $3.53 | 0 |
| 2020-06-24 | $3.63 | $3.63 | $3.60 | $3.62 | $3.53 | 1,582,800 |
| 2020-06-23 | $3.65 | $3.65 | $3.61 | $3.63 | $3.54 | 1,435,580 |
| 2020-06-22 | $3.68 | $3.69 | $3.63 | $3.64 | $3.55 | 3,011,640 |
| 2020-06-19 | $3.66 | $3.71 | $3.64 | $3.69 | $3.60 | 4,540,960 |
| 2020-06-18 | $3.63 | $3.66 | $3.60 | $3.66 | $3.57 | 4,151,480 |
| 2020-06-17 | $3.62 | $3.64 | $3.60 | $3.63 | $3.54 | 2,058,950 |
| 2020-06-16 | $3.62 | $3.64 | $3.60 | $3.62 | $3.53 | 1,842,500 |
| 2020-06-15 | $3.62 | $3.65 | $3.59 | $3.60 | $3.51 | 2,037,350 |
| 2020-06-12 | $3.55 | $3.62 | $3.54 | $3.60 | $3.51 | 1,471,840 |
| 2020-06-11 | $3.62 | $3.66 | $3.61 | $3.62 | $3.53 | 1,827,650 |
| 2020-06-10 | $3.67 | $3.67 | $3.63 | $3.64 | $3.55 | 1,481,250 |
| 2020-06-09 | $3.66 | $3.68 | $3.64 | $3.68 | $3.59 | 1,866,210 |
| 2020-06-08 | $3.67 | $3.68 | $3.65 | $3.66 | $3.57 | 2,100,600 |
| 2020-06-05 | $3.66 | $3.70 | $3.65 | $3.66 | $3.57 | 2,681,950 |
| 2020-06-04 | $3.72 | $3.72 | $3.67 | $3.69 | $3.60 | 3,190,450 |
| 2020-06-03 | $3.68 | $3.70 | $3.65 | $3.66 | $3.57 | 3,401,990 |
| 2020-06-02 | $3.67 | $3.75 | $3.64 | $3.70 | $3.61 | 5,873,420 |
| 2020-06-01 | $3.56 | $3.67 | $3.56 | $3.65 | $3.56 | 4,302,510 |
| 2020-05-29 | $3.57 | $3.60 | $3.55 | $3.59 | $3.50 | 2,349,100 |
| 2020-05-28 | $3.58 | $3.61 | $3.56 | $3.57 | $3.48 | 2,298,290 |
| 2020-05-27 | $3.57 | $3.59 | $3.56 | $3.58 | $3.49 | 1,736,850 |
| 2020-05-26 | $3.56 | $3.59 | $3.56 | $3.58 | $3.49 | 1,876,200 |
| 2020-05-25 | $3.56 | $3.59 | $3.54 | $3.56 | $3.47 | 2,134,700 |
| 2020-05-22 | $3.63 | $3.63 | $3.55 | $3.56 | $3.47 | 3,316,400 |
| 2020-05-21 | $3.63 | $3.66 | $3.60 | $3.63 | $3.54 | 3,274,650 |
| 2020-05-20 | $3.60 | $3.67 | $3.58 | $3.63 | $3.54 | 4,242,220 |
| 2020-05-19 | $3.67 | $3.67 | $3.60 | $3.61 | $3.52 | 3,821,450 |
| 2020-05-18 | $3.77 | $3.77 | $3.65 | $3.66 | $3.57 | 5,537,710 |
| 2020-05-15 | $3.60 | $3.65 | $3.60 | $3.61 | $3.52 | 1,651,300 |
| 2020-05-14 | $3.61 | $3.63 | $3.59 | $3.59 | $3.50 | 1,493,140 |
| 2020-05-13 | $3.60 | $3.65 | $3.58 | $3.63 | $3.54 | 3,877,920 |
| 2020-05-12 | $3.60 | $3.64 | $3.57 | $3.61 | $3.52 | 3,441,460 |
| 2020-05-11 | $3.61 | $3.63 | $3.57 | $3.59 | $3.50 | 2,999,400 |
| 2020-05-08 | $3.61 | $3.64 | $3.59 | $3.62 | $3.53 | 2,013,190 |
| 2020-05-07 | $3.61 | $3.62 | $3.59 | $3.60 | $3.51 | 2,102,040 |
| 2020-05-06 | $3.58 | $3.62 | $3.55 | $3.61 | $3.52 | 2,461,200 |
| 2020-05-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.51 | 0 |
| 2020-05-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.51 | 0 |
| 2020-05-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.51 | 0 |
| 2020-04-30 | $3.56 | $3.61 | $3.56 | $3.60 | $3.51 | 2,475,240 |
| 2020-04-29 | $3.56 | $3.59 | $3.54 | $3.56 | $3.47 | 1,969,250 |
| 2020-04-28 | $3.67 | $3.67 | $3.52 | $3.57 | $3.48 | 3,499,890 |
| 2020-04-27 | $3.66 | $3.68 | $3.64 | $3.67 | $3.58 | 1,790,750 |
| 2020-04-24 | $3.70 | $3.70 | $3.66 | $3.66 | $3.57 | 2,233,000 |
| 2020-04-23 | $3.71 | $3.74 | $3.67 | $3.71 | $3.62 | 3,194,950 |
| 2020-04-22 | $3.68 | $3.70 | $3.66 | $3.69 | $3.60 | 1,584,250 |
| 2020-04-21 | $3.71 | $3.74 | $3.66 | $3.69 | $3.60 | 3,105,650 |
| 2020-04-20 | $3.72 | $3.76 | $3.70 | $3.73 | $3.63 | 2,433,700 |
| 2020-04-17 | $3.74 | $3.74 | $3.69 | $3.72 | $3.63 | 2,651,470 |
| 2020-04-16 | $3.71 | $3.74 | $3.70 | $3.72 | $3.63 | 2,685,730 |
| 2020-04-15 | $3.74 | $3.77 | $3.72 | $3.74 | $3.64 | 3,382,390 |
| 2020-04-14 | $3.74 | $3.77 | $3.73 | $3.76 | $3.66 | 3,116,100 |
| 2020-04-13 | $3.72 | $3.75 | $3.70 | $3.74 | $3.64 | 2,202,600 |
| 2020-04-10 | $3.76 | $3.85 | $3.70 | $3.77 | $3.67 | 6,166,160 |
| 2020-04-09 | $3.78 | $3.85 | $3.76 | $3.79 | $3.69 | 4,773,500 |
| 2020-04-08 | $3.74 | $3.77 | $3.72 | $3.77 | $3.67 | 3,536,560 |
| 2020-04-07 | $3.73 | $3.76 | $3.72 | $3.74 | $3.64 | 3,392,760 |
| 2020-04-06 | $3.69 | $3.69 | $3.69 | $3.69 | $3.60 | 0 |
| 2020-04-03 | $3.72 | $3.73 | $3.68 | $3.69 | $3.60 | 1,939,410 |
| 2020-04-02 | $3.67 | $3.72 | $3.66 | $3.72 | $3.63 | 2,318,080 |
| 2020-04-01 | $3.71 | $3.73 | $3.68 | $3.70 | $3.61 | 2,882,580 |
| 2020-03-31 | $3.73 | $3.75 | $3.70 | $3.73 | $3.63 | 2,920,290 |
| 2020-03-30 | $3.73 | $3.73 | $3.67 | $3.69 | $3.60 | 3,642,000 |
| 2020-03-27 | $3.78 | $3.81 | $3.76 | $3.77 | $3.67 | 3,146,750 |
| 2020-03-26 | $3.78 | $3.79 | $3.75 | $3.75 | $3.65 | 3,001,900 |
| 2020-03-25 | $3.78 | $3.82 | $3.75 | $3.81 | $3.71 | 4,378,910 |
| 2020-03-24 | $3.72 | $3.74 | $3.67 | $3.74 | $3.64 | 2,977,030 |
| 2020-03-23 | $3.75 | $3.75 | $3.65 | $3.67 | $3.58 | 5,092,690 |
| 2020-03-20 | $3.79 | $3.84 | $3.75 | $3.80 | $3.70 | 4,231,750 |
| 2020-03-19 | $3.72 | $3.79 | $3.64 | $3.76 | $3.66 | 6,279,120 |
| 2020-03-18 | $3.85 | $3.88 | $3.76 | $3.77 | $3.67 | 4,641,300 |
| 2020-03-17 | $3.80 | $3.88 | $3.73 | $3.81 | $3.71 | 5,545,060 |
| 2020-03-16 | $3.93 | $3.99 | $3.83 | $3.84 | $3.74 | 6,984,540 |
| 2020-03-13 | $3.73 | $3.89 | $3.73 | $3.87 | $3.77 | 6,618,170 |
| 2020-03-12 | $3.96 | $3.97 | $3.91 | $3.93 | $3.83 | 5,123,740 |
| 2020-03-11 | $4.04 | $4.10 | $4.01 | $4.02 | $3.92 | 8,377,040 |
| 2020-03-10 | $3.89 | $4.03 | $3.85 | $4.02 | $3.92 | 6,832,250 |
| 2020-03-09 | $4.04 | $4.09 | $3.96 | $3.97 | $3.87 | 6,754,570 |
| 2020-03-06 | $4.05 | $4.09 | $4.01 | $4.08 | $3.98 | 6,355,630 |
| 2020-03-05 | $4.10 | $4.12 | $4.04 | $4.09 | $3.99 | 9,525,350 |
| 2020-03-04 | $3.90 | $4.14 | $3.90 | $4.08 | $3.98 | 14,888,940 |
| 2020-03-03 | $3.89 | $4.11 | $3.89 | $3.99 | $3.89 | 13,911,220 |
| 2020-03-02 | $3.74 | $3.88 | $3.74 | $3.88 | $3.78 | 5,624,970 |
| 2020-02-28 | $3.79 | $3.85 | $3.72 | $3.74 | $3.64 | 7,624,990 |
| 2020-02-27 | $3.90 | $3.94 | $3.86 | $3.90 | $3.80 | 5,359,160 |
| 2020-02-26 | $3.80 | $3.98 | $3.78 | $3.89 | $3.79 | 7,076,750 |
| 2020-02-25 | $3.89 | $3.89 | $3.76 | $3.87 | $3.77 | 7,744,530 |
| 2020-02-24 | $3.98 | $3.99 | $3.91 | $3.96 | $3.86 | 6,360,690 |
| 2020-02-21 | $3.97 | $4.04 | $3.94 | $4.01 | $3.91 | 5,733,620 |
| 2020-02-20 | $3.87 | $3.97 | $3.87 | $3.97 | $3.87 | 4,996,940 |
| 2020-02-19 | $3.90 | $3.92 | $3.86 | $3.87 | $3.77 | 4,265,950 |
| 2020-02-18 | $3.86 | $3.92 | $3.86 | $3.90 | $3.80 | 4,401,400 |
| 2020-02-17 | $3.78 | $3.88 | $3.77 | $3.87 | $3.77 | 4,895,120 |
| 2020-02-14 | $3.77 | $3.78 | $3.73 | $3.77 | $3.67 | 2,846,360 |
| 2020-02-13 | $3.82 | $3.84 | $3.75 | $3.76 | $3.66 | 4,118,000 |
| 2020-02-12 | $3.77 | $3.82 | $3.77 | $3.82 | $3.72 | 3,707,790 |
| 2020-02-11 | $3.76 | $3.83 | $3.75 | $3.79 | $3.69 | 5,434,980 |
| 2020-02-10 | $3.71 | $3.79 | $3.67 | $3.77 | $3.67 | 5,069,120 |
| 2020-02-07 | $3.72 | $3.74 | $3.66 | $3.72 | $3.63 | 4,673,180 |
| 2020-02-06 | $3.70 | $3.77 | $3.69 | $3.73 | $3.63 | 4,103,230 |
| 2020-02-05 | $3.63 | $3.82 | $3.62 | $3.71 | $3.62 | 5,639,700 |
| 2020-02-04 | $3.40 | $3.67 | $3.40 | $3.66 | $3.57 | 10,594,290 |
| 2020-02-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.67 | 1,871,000 |
| 2020-01-31 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 0 |
| 2020-01-30 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 0 |
| 2020-01-29 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 0 |
| 2020-01-28 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 0 |
| 2020-01-27 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 0 |
| 2020-01-24 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 0 |
| 2020-01-23 | $4.30 | $4.30 | $4.16 | $4.19 | $4.08 | 5,046,200 |
| 2020-01-22 | $4.33 | $4.34 | $4.26 | $4.32 | $4.21 | 3,072,380 |
| 2020-01-21 | $4.36 | $4.37 | $4.33 | $4.33 | $4.22 | 2,948,850 |
| 2020-01-20 | $4.34 | $4.38 | $4.33 | $4.38 | $4.27 | 3,291,790 |
| 2020-01-17 | $4.36 | $4.38 | $4.32 | $4.33 | $4.22 | 1,998,350 |
| 2020-01-16 | $4.39 | $4.39 | $4.33 | $4.34 | $4.23 | 2,915,700 |
| 2020-01-15 | $4.41 | $4.41 | $4.36 | $4.38 | $4.27 | 3,417,780 |
| 2020-01-14 | $4.39 | $4.44 | $4.37 | $4.42 | $4.31 | 5,815,050 |
| 2020-01-13 | $4.37 | $4.40 | $4.34 | $4.40 | $4.29 | 3,334,050 |
| 2020-01-10 | $4.43 | $4.44 | $4.37 | $4.38 | $4.27 | 4,851,130 |
| 2020-01-09 | $4.40 | $4.44 | $4.39 | $4.42 | $4.31 | 5,199,530 |
| 2020-01-08 | $4.40 | $4.45 | $4.37 | $4.38 | $4.27 | 8,035,050 |
| 2020-01-07 | $4.41 | $4.46 | $4.37 | $4.45 | $4.34 | 9,612,130 |
| 2020-01-06 | $4.57 | $4.57 | $4.30 | $4.44 | $4.33 | 25,927,420 |
| 2020-01-03 | $4.56 | $4.67 | $4.52 | $4.63 | $4.51 | 11,942,030 |
| 2020-01-02 | $4.59 | $4.62 | $4.52 | $4.57 | $4.45 | 9,377,340 |
| 2020-01-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-12-31 | $4.34 | $4.62 | $4.33 | $4.60 | $4.48 | 19,838,810 |
| 2019-12-30 | $4.26 | $4.37 | $4.22 | $4.36 | $4.25 | 5,243,270 |
| 2019-12-27 | $4.26 | $4.33 | $4.25 | $4.26 | $4.15 | 3,997,690 |
| 2019-12-26 | $4.27 | $4.28 | $4.23 | $4.28 | $4.17 | 2,807,500 |
| 2019-12-25 | $4.28 | $4.28 | $4.24 | $4.26 | $4.15 | 1,766,300 |
| 2019-12-24 | $4.22 | $4.28 | $4.21 | $4.28 | $4.17 | 2,075,120 |
| 2019-12-23 | $4.33 | $4.33 | $4.21 | $4.22 | $4.11 | 4,424,120 |
| 2019-12-20 | $4.35 | $4.39 | $4.32 | $4.33 | $4.22 | 4,820,900 |
| 2019-12-19 | $4.32 | $4.34 | $4.31 | $4.33 | $4.22 | 3,560,670 |
| 2019-12-18 | $4.34 | $4.36 | $4.32 | $4.33 | $4.22 | 3,986,950 |
| 2019-12-17 | $4.30 | $4.37 | $4.30 | $4.36 | $4.25 | 6,844,840 |
| 2019-12-16 | $4.30 | $4.33 | $4.28 | $4.33 | $4.22 | 6,188,730 |
| 2019-12-13 | $4.36 | $4.36 | $4.24 | $4.29 | $4.18 | 8,207,100 |
| 2019-12-12 | $4.19 | $4.59 | $4.16 | $4.31 | $4.20 | 14,870,010 |
| 2019-12-11 | $4.16 | $4.18 | $4.14 | $4.17 | $4.06 | 2,378,830 |
| 2019-12-10 | $4.18 | $4.18 | $4.12 | $4.18 | $4.07 | 2,554,640 |
| 2019-12-09 | $4.15 | $4.18 | $4.13 | $4.15 | $4.04 | 2,195,150 |
| 2019-12-06 | $4.12 | $4.17 | $4.09 | $4.16 | $4.05 | 3,632,970 |
| 2019-12-05 | $4.10 | $4.14 | $4.08 | $4.12 | $4.01 | 2,515,000 |
| 2019-12-04 | $4.06 | $4.11 | $4.05 | $4.10 | $4.00 | 2,044,030 |
| 2019-12-03 | $4.05 | $4.08 | $4.02 | $4.07 | $3.97 | 2,126,110 |
| 2019-12-02 | $4.06 | $4.09 | $4.05 | $4.07 | $3.97 | 1,782,370 |
| 2019-11-29 | $4.06 | $4.07 | $4.03 | $4.07 | $3.97 | 2,221,750 |
| 2019-11-28 | $4.09 | $4.11 | $4.06 | $4.07 | $3.97 | 1,878,980 |
| 2019-11-27 | $4.09 | $4.10 | $4.05 | $4.07 | $3.97 | 2,395,500 |
| 2019-11-26 | $4.10 | $4.13 | $4.08 | $4.09 | $3.99 | 1,975,100 |
| 2019-11-25 | $4.07 | $4.11 | $4.04 | $4.11 | $4.01 | 2,601,230 |
| 2019-11-22 | $4.10 | $4.12 | $4.06 | $4.07 | $3.97 | 1,840,700 |
| 2019-11-21 | $4.10 | $4.10 | $4.06 | $4.09 | $3.99 | 1,349,350 |
| 2019-11-20 | $4.13 | $4.14 | $4.08 | $4.10 | $4.00 | 1,459,600 |
| 2019-11-19 | $4.08 | $4.13 | $4.08 | $4.13 | $4.02 | 2,097,400 |
| 2019-11-18 | $4.02 | $4.10 | $4.02 | $4.08 | $3.98 | 1,732,410 |
| 2019-11-15 | $4.09 | $4.11 | $4.05 | $4.05 | $3.95 | 1,633,310 |
| 2019-11-14 | $4.09 | $4.12 | $4.07 | $4.11 | $4.01 | 1,354,250 |
| 2019-11-13 | $4.09 | $4.10 | $4.06 | $4.07 | $3.97 | 1,330,550 |
| 2019-11-12 | $4.07 | $4.09 | $4.04 | $4.08 | $3.98 | 1,668,250 |
| 2019-11-11 | $4.16 | $4.16 | $4.05 | $4.07 | $3.97 | 2,982,450 |
| 2019-11-08 | $4.17 | $4.20 | $4.15 | $4.15 | $4.04 | 1,669,600 |
| 2019-11-07 | $4.13 | $4.18 | $4.13 | $4.16 | $4.05 | 1,760,950 |
| 2019-11-06 | $4.20 | $4.21 | $4.13 | $4.15 | $4.04 | 1,731,000 |
| 2019-11-05 | $4.21 | $4.22 | $4.16 | $4.18 | $4.07 | 2,486,540 |
| 2019-11-04 | $4.20 | $4.22 | $4.16 | $4.18 | $4.07 | 2,160,740 |
| 2019-11-01 | $4.16 | $4.19 | $4.10 | $4.18 | $4.07 | 2,226,360 |
| 2019-10-31 | $4.15 | $4.22 | $4.14 | $4.16 | $4.05 | 3,106,200 |
| 2019-10-30 | $4.19 | $4.21 | $4.12 | $4.13 | $4.02 | 3,431,190 |
| 2019-10-29 | $4.31 | $4.31 | $4.20 | $4.21 | $4.10 | 3,469,090 |
| 2019-10-28 | $4.28 | $4.37 | $4.28 | $4.31 | $4.20 | 6,832,210 |
| 2019-10-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.15 | 0 |
| 2019-10-24 | $4.29 | $4.31 | $4.24 | $4.26 | $4.15 | 2,920,910 |
| 2019-10-23 | $4.28 | $4.31 | $4.27 | $4.30 | $4.19 | 2,682,320 |
| 2019-10-22 | $4.25 | $4.31 | $4.23 | $4.30 | $4.19 | 3,329,450 |
| 2019-10-21 | $4.25 | $4.26 | $4.15 | $4.26 | $4.15 | 3,331,560 |
| 2019-10-18 | $4.25 | $4.28 | $4.17 | $4.21 | $4.10 | 4,440,040 |
| 2019-10-17 | $4.27 | $4.34 | $4.26 | $4.27 | $4.16 | 4,653,370 |
| 2019-10-16 | $4.30 | $4.31 | $4.21 | $4.22 | $4.11 | 3,959,400 |
| 2019-10-15 | $4.31 | $4.31 | $4.26 | $4.31 | $4.20 | 3,726,600 |
| 2019-10-14 | $4.28 | $4.34 | $4.28 | $4.30 | $4.19 | 5,116,740 |
| 2019-10-11 | $4.21 | $4.25 | $4.20 | $4.23 | $4.12 | 3,577,650 |
| 2019-10-10 | $4.15 | $4.21 | $4.14 | $4.21 | $4.10 | 2,616,150 |
| 2019-10-09 | $4.14 | $4.16 | $4.08 | $4.16 | $4.05 | 2,009,990 |
| 2019-10-08 | $4.13 | $4.16 | $4.12 | $4.13 | $4.02 | 1,722,250 |
| 2019-10-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2019-10-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2019-10-03 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2019-10-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2019-10-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2019-09-30 | $4.14 | $4.16 | $4.11 | $4.12 | $4.01 | 1,802,900 |
| 2019-09-27 | $4.14 | $4.16 | $4.11 | $4.15 | $4.04 | 2,168,280 |
| 2019-09-26 | $4.20 | $4.21 | $4.10 | $4.11 | $4.01 | 4,084,750 |
| 2019-09-25 | $4.26 | $4.27 | $4.17 | $4.19 | $4.08 | 4,401,750 |
| 2019-09-24 | $4.28 | $4.33 | $4.27 | $4.29 | $4.18 | 3,232,720 |
| 2019-09-23 | $4.36 | $4.37 | $4.26 | $4.29 | $4.18 | 3,927,380 |
| 2019-09-20 | $4.35 | $4.40 | $4.34 | $4.36 | $4.25 | 4,453,590 |
| 2019-09-19 | $4.36 | $4.36 | $4.28 | $4.34 | $4.23 | 3,317,200 |
| 2019-09-18 | $4.33 | $4.36 | $4.30 | $4.33 | $4.22 | 3,005,300 |
| 2019-09-17 | $4.45 | $4.45 | $4.29 | $4.32 | $4.21 | 6,007,700 |
| 2019-09-16 | $4.44 | $4.51 | $4.43 | $4.46 | $4.35 | 6,282,590 |
| 2019-09-13 | $4.44 | $4.44 | $4.44 | $4.44 | $4.33 | 0 |
| 2019-09-12 | $4.45 | $4.47 | $4.39 | $4.44 | $4.33 | 7,610,250 |
| 2019-09-11 | $4.45 | $4.61 | $4.42 | $4.45 | $4.34 | 13,288,230 |
| 2019-09-10 | $4.48 | $4.48 | $4.38 | $4.46 | $4.35 | 10,800,480 |
| 2019-09-09 | $4.38 | $4.50 | $4.34 | $4.47 | $4.36 | 12,140,600 |
| 2019-09-06 | $4.32 | $4.43 | $4.31 | $4.35 | $4.24 | 9,639,180 |
| 2019-09-05 | $4.30 | $4.38 | $4.29 | $4.32 | $4.21 | 8,561,790 |
| 2019-09-04 | $4.25 | $4.30 | $4.22 | $4.29 | $4.18 | 5,420,550 |
| 2019-09-03 | $4.25 | $4.28 | $4.21 | $4.25 | $4.14 | 3,654,750 |
| 2019-09-02 | $4.19 | $4.28 | $4.18 | $4.27 | $4.16 | 5,343,390 |
| 2019-08-30 | $4.25 | $4.26 | $4.12 | $4.14 | $4.03 | 3,819,350 |
| 2019-08-29 | $4.26 | $4.28 | $4.21 | $4.22 | $4.11 | 4,116,150 |
| 2019-08-28 | $4.28 | $4.31 | $4.26 | $4.27 | $4.16 | 3,855,750 |
| 2019-08-27 | $4.23 | $4.36 | $4.23 | $4.29 | $4.18 | 4,992,750 |
| 2019-08-26 | $4.15 | $4.24 | $4.15 | $4.22 | $4.11 | 4,813,280 |
| 2019-08-23 | $4.29 | $4.33 | $4.27 | $4.29 | $4.18 | 3,728,800 |
| 2019-08-22 | $4.27 | $4.33 | $4.25 | $4.30 | $4.19 | 4,532,000 |
| 2019-08-21 | $4.24 | $4.33 | $4.24 | $4.28 | $4.17 | 5,095,060 |
| 2019-08-20 | $4.28 | $4.32 | $4.25 | $4.26 | $4.15 | 4,472,900 |
| 2019-08-19 | $4.21 | $4.28 | $4.21 | $4.27 | $4.16 | 7,156,120 |
| 2019-08-16 | $4.09 | $4.35 | $4.08 | $4.23 | $4.12 | 10,893,680 |
| 2019-08-15 | $3.97 | $4.12 | $3.95 | $4.11 | $4.01 | 5,794,600 |
| 2019-08-14 | $4.07 | $4.09 | $4.04 | $4.05 | $3.95 | 2,343,950 |
| 2019-08-13 | $4.02 | $4.09 | $3.99 | $4.04 | $3.94 | 2,760,680 |
| 2019-08-12 | $3.99 | $4.04 | $3.97 | $4.04 | $3.94 | 2,149,870 |
| 2019-08-09 | $4.06 | $4.08 | $3.97 | $3.99 | $3.89 | 3,289,300 |
| 2019-08-08 | $4.05 | $4.06 | $4.03 | $4.04 | $3.94 | 2,951,500 |
| 2019-08-07 | $4.06 | $4.07 | $4.02 | $4.03 | $3.93 | 3,018,800 |
| 2019-08-06 | $4.19 | $4.19 | $4.00 | $4.05 | $3.95 | 7,280,130 |
| 2019-08-05 | $4.32 | $4.33 | $4.26 | $4.26 | $4.15 | 3,023,550 |
| 2019-08-02 | $4.33 | $4.33 | $4.28 | $4.32 | $4.21 | 4,227,950 |
| 2019-08-01 | $4.41 | $4.43 | $4.37 | $4.38 | $4.27 | 2,835,290 |
| 2019-07-31 | $4.52 | $4.52 | $4.40 | $4.41 | $4.30 | 3,866,300 |
| 2019-07-30 | $4.45 | $4.52 | $4.42 | $4.51 | $4.39 | 5,537,740 |
| 2019-07-29 | $4.45 | $4.47 | $4.41 | $4.42 | $4.31 | 3,350,200 |
| 2019-07-26 | $4.44 | $4.47 | $4.40 | $4.46 | $4.35 | 4,221,650 |
| 2019-07-25 | $4.45 | $4.46 | $4.41 | $4.43 | $4.32 | 3,107,600 |
| 2019-07-24 | $4.42 | $4.46 | $4.39 | $4.45 | $4.34 | 4,520,800 |
| 2019-07-23 | $4.36 | $4.42 | $4.35 | $4.40 | $4.29 | 3,158,700 |
| 2019-07-22 | $4.49 | $4.52 | $4.32 | $4.33 | $4.22 | 5,648,030 |
| 2019-07-19 | $4.47 | $4.54 | $4.47 | $4.49 | $4.38 | 3,856,920 |
| 2019-07-18 | $4.56 | $4.56 | $4.47 | $4.47 | $4.36 | 4,274,750 |
| 2019-07-17 | $4.56 | $4.61 | $4.53 | $4.58 | $4.46 | 5,131,600 |
| 2019-07-16 | $4.61 | $4.70 | $4.55 | $4.60 | $4.48 | 8,673,710 |
| 2019-07-15 | $4.52 | $4.55 | $4.43 | $4.54 | $4.42 | 5,500,520 |
| 2019-07-12 | $4.52 | $4.56 | $4.49 | $4.52 | $4.40 | 4,066,990 |
| 2019-07-11 | $4.52 | $4.58 | $4.50 | $4.52 | $4.40 | 6,381,270 |
| 2019-07-10 | $4.52 | $4.59 | $4.48 | $4.50 | $4.39 | 4,777,890 |
| 2019-07-09 | $4.50 | $4.56 | $4.46 | $4.53 | $4.41 | 5,672,820 |
| 2019-07-08 | $4.71 | $4.72 | $4.48 | $4.50 | $4.39 | 11,583,390 |
| 2019-07-05 | $4.86 | $4.91 | $4.73 | $4.74 | $4.62 | 13,931,630 |
| 2019-07-04 | $4.84 | $5.03 | $4.81 | $4.89 | $4.77 | 23,329,580 |
| 2019-07-03 | $4.81 | $4.92 | $4.74 | $4.84 | $4.72 | 12,759,710 |
| 2019-07-02 | $4.79 | $4.83 | $4.77 | $4.81 | $4.69 | 6,882,990 |
| 2019-07-01 | $4.75 | $4.81 | $4.74 | $4.81 | $4.69 | 8,457,270 |
| 2019-06-28 | $4.75 | $4.75 | $4.61 | $4.68 | $4.56 | 5,272,230 |
| 2019-06-27 | $4.75 | $4.77 | $4.72 | $4.74 | $4.62 | 5,577,250 |
| 2019-06-26 | $4.73 | $4.77 | $4.67 | $4.71 | $4.59 | 5,098,730 |
| 2019-06-25 | $4.79 | $4.83 | $4.70 | $4.75 | $4.63 | 8,978,660 |
| 2019-06-24 | $4.74 | $4.78 | $4.70 | $4.78 | $4.66 | 6,870,610 |
| 2019-06-21 | $4.67 | $4.75 | $4.65 | $4.73 | $4.61 | 11,654,060 |
| 2019-06-20 | $4.59 | $4.67 | $4.55 | $4.65 | $4.53 | 8,720,560 |
| 2019-06-19 | $4.60 | $4.66 | $4.55 | $4.60 | $4.48 | 8,986,300 |
| 2019-06-18 | $4.55 | $4.55 | $4.47 | $4.51 | $4.39 | 3,571,380 |
| 2019-06-17 | $4.54 | $4.59 | $4.52 | $4.56 | $4.44 | 4,133,530 |
| 2019-06-14 | $4.66 | $4.66 | $4.51 | $4.52 | $4.40 | 5,839,150 |
| 2019-06-13 | $4.62 | $4.66 | $4.56 | $4.65 | $4.53 | 5,577,270 |
| 2019-06-12 | $4.64 | $4.65 | $4.57 | $4.58 | $4.46 | 5,468,650 |
| 2019-06-11 | $4.43 | $4.63 | $4.43 | $4.62 | $4.50 | 8,701,430 |
| 2019-06-10 | $4.38 | $4.45 | $4.35 | $4.45 | $4.34 | 5,642,320 |
| 2019-06-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.23 | 0 |
| 2019-06-06 | $4.50 | $4.52 | $4.32 | $4.34 | $4.23 | 7,686,600 |
| 2019-06-05 | $4.60 | $4.61 | $4.51 | $4.51 | $4.39 | 5,880,100 |
| 2019-06-04 | $4.64 | $4.72 | $4.50 | $4.55 | $4.43 | 10,227,270 |
| 2019-06-03 | $4.71 | $4.77 | $4.61 | $4.63 | $4.51 | 6,915,550 |
| 2019-05-31 | $4.77 | $4.84 | $4.73 | $4.74 | $4.62 | 6,551,600 |
| 2019-05-30 | $4.80 | $4.81 | $4.68 | $4.75 | $4.63 | 7,606,920 |
| 2019-05-29 | $4.78 | $4.86 | $4.78 | $4.80 | $4.68 | 6,137,800 |
| 2019-05-28 | $4.81 | $4.91 | $4.77 | $4.79 | $4.67 | 9,676,710 |
| 2019-05-27 | $4.71 | $4.84 | $4.67 | $4.82 | $4.70 | 7,450,400 |
| 2019-05-24 | $4.70 | $4.77 | $4.67 | $4.70 | $4.58 | 6,065,380 |
| 2019-05-23 | $4.84 | $4.84 | $4.67 | $4.70 | $4.58 | 7,780,950 |
| 2019-05-22 | $4.96 | $4.96 | $4.79 | $4.81 | $4.69 | 8,247,470 |
| 2019-05-21 | $4.78 | $4.93 | $4.77 | $4.92 | $4.79 | 11,795,190 |
| 2019-05-20 | $4.87 | $4.88 | $4.66 | $4.78 | $4.66 | 13,905,500 |
| 2019-05-17 | $5.13 | $5.24 | $4.85 | $4.91 | $4.78 | 19,218,310 |
| 2019-05-16 | $5.07 | $5.15 | $5.05 | $5.09 | $4.96 | 14,216,430 |
| 2019-05-15 | $5.00 | $5.28 | $4.96 | $5.10 | $4.97 | 21,127,730 |
| 2019-05-14 | $5.04 | $5.08 | $4.93 | $4.95 | $4.82 | 15,007,130 |
| 2019-05-13 | $4.99 | $5.15 | $4.93 | $5.13 | $5.00 | 19,705,850 |
| 2019-05-10 | $4.95 | $5.04 | $4.78 | $5.03 | $4.90 | 19,062,600 |
| 2019-05-09 | $4.87 | $4.96 | $4.85 | $4.91 | $4.78 | 10,711,750 |
| 2019-05-08 | $4.88 | $5.06 | $4.80 | $4.90 | $4.77 | 13,020,270 |
| 2019-05-07 | $4.91 | $4.99 | $4.84 | $4.97 | $4.84 | 10,829,240 |
| 2019-05-06 | $5.08 | $5.14 | $4.76 | $4.85 | $4.73 | 19,535,000 |
| 2019-05-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.14 | 0 |
| 2019-05-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.14 | 0 |
| 2019-05-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.14 | 0 |
| 2019-04-30 | $5.14 | $5.32 | $5.14 | $5.27 | $5.14 | 12,910,170 |
| 2019-04-29 | $5.36 | $5.43 | $5.06 | $5.12 | $4.99 | 19,206,400 |
| 2019-04-26 | $5.43 | $5.50 | $5.33 | $5.34 | $5.20 | 18,583,920 |
| 2019-04-25 | $5.80 | $5.92 | $5.52 | $5.56 | $5.42 | 23,345,920 |
| 2019-04-24 | $5.72 | $5.83 | $5.68 | $5.80 | $5.65 | 13,442,200 |
| 2019-04-23 | $5.85 | $5.85 | $5.67 | $5.70 | $5.55 | 17,057,450 |
| 2019-04-22 | $5.99 | $6.03 | $5.81 | $5.83 | $5.68 | 23,201,870 |
| 2019-04-19 | $6.09 | $6.10 | $5.89 | $5.97 | $5.82 | 32,244,330 |
| 2019-04-18 | $6.21 | $6.35 | $6.11 | $6.14 | $5.98 | 33,240,250 |
| 2019-04-17 | $6.35 | $6.35 | $6.01 | $6.24 | $6.08 | 33,080,590 |
| 2019-04-16 | $6.25 | $6.40 | $5.95 | $6.36 | $6.20 | 46,020,190 |
| 2019-04-15 | $6.29 | $6.57 | $6.19 | $6.25 | $6.09 | 38,403,400 |
| 2019-04-12 | $6.40 | $6.44 | $6.08 | $6.18 | $6.02 | 58,109,170 |
| 2019-04-11 | $7.02 | $7.25 | $6.60 | $6.60 | $6.43 | 74,248,760 |
| 2019-04-10 | $6.66 | $7.29 | $6.52 | $7.26 | $7.07 | 90,612,700 |
| 2019-04-09 | $6.69 | $7.33 | $6.61 | $6.84 | $6.67 | 102,225,030 |
| 2019-04-08 | $6.38 | $7.09 | $6.20 | $6.85 | $6.68 | 105,711,470 |
| 2019-04-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.39 | 0 |
| 2019-04-04 | $6.24 | $6.72 | $6.11 | $6.56 | $6.39 | 82,294,370 |
| 2019-04-03 | $6.19 | $6.36 | $6.08 | $6.27 | $6.11 | 65,708,800 |
| 2019-04-02 | $6.50 | $6.85 | $6.34 | $6.48 | $6.31 | 101,176,670 |
| 2019-04-01 | $6.26 | $6.88 | $6.20 | $6.69 | $6.52 | 117,884,220 |
| 2019-03-29 | $6.11 | $6.71 | $5.95 | $6.50 | $6.33 | 125,248,920 |
| 2019-03-28 | $6.13 | $6.13 | $6.13 | $6.13 | $5.97 | 36,817,900 |
| 2019-03-27 | $5.57 | $5.57 | $5.57 | $5.57 | $5.43 | 2,661,620 |
| 2019-03-26 | $5.06 | $5.06 | $5.06 | $5.06 | $4.93 | 2,612,290 |
| 2019-03-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2019-03-11 | $4.41 | $4.60 | $4.41 | $4.60 | $4.48 | 11,086,110 |
| 2019-03-08 | $4.65 | $4.65 | $4.38 | $4.40 | $4.29 | 13,279,430 |
| 2019-03-07 | $4.60 | $4.75 | $4.58 | $4.71 | $4.59 | 12,749,870 |
| 2019-03-06 | $4.54 | $4.63 | $4.51 | $4.62 | $4.50 | 12,534,420 |
| 2019-03-05 | $4.48 | $4.54 | $4.44 | $4.53 | $4.41 | 8,625,100 |
| 2019-03-04 | $4.47 | $4.54 | $4.44 | $4.46 | $4.35 | 10,806,780 |
| 2019-03-01 | $4.40 | $4.44 | $4.38 | $4.44 | $4.33 | 6,357,120 |
| 2019-02-28 | $4.39 | $4.45 | $4.37 | $4.40 | $4.29 | 7,175,820 |
| 2019-02-27 | $4.48 | $4.48 | $4.35 | $4.38 | $4.27 | 10,310,200 |
| 2019-02-26 | $4.40 | $4.52 | $4.35 | $4.42 | $4.31 | 13,926,720 |
| 2019-02-25 | $4.22 | $4.40 | $4.22 | $4.39 | $4.28 | 11,662,240 |
| 2019-02-22 | $4.17 | $4.23 | $4.13 | $4.23 | $4.12 | 4,852,060 |
| 2019-02-21 | $4.18 | $4.24 | $4.15 | $4.19 | $4.08 | 7,872,360 |
| 2019-02-20 | $4.19 | $4.19 | $4.13 | $4.18 | $4.07 | 4,785,230 |
| 2019-02-19 | $4.17 | $4.22 | $4.13 | $4.17 | $4.06 | 7,649,890 |
| 2019-02-18 | $4.08 | $4.15 | $4.08 | $4.15 | $4.04 | 6,763,930 |
| 2019-02-15 | $4.07 | $4.12 | $4.05 | $4.07 | $3.97 | 5,453,600 |
| 2019-02-14 | $4.04 | $4.16 | $4.02 | $4.08 | $3.98 | 6,853,590 |
| 2019-02-13 | $4.00 | $4.06 | $3.98 | $4.04 | $3.94 | 5,880,130 |
| 2019-02-12 | $3.94 | $4.00 | $3.94 | $3.99 | $3.89 | 3,709,380 |
| 2019-02-11 | $3.89 | $3.96 | $3.89 | $3.95 | $3.85 | 3,364,300 |
| 2019-02-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 0 |
| 2019-02-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 0 |
| 2019-02-06 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 0 |
| 2019-02-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 0 |
| 2019-02-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 0 |
| 2019-02-01 | $3.86 | $3.90 | $3.83 | $3.89 | $3.79 | 3,577,730 |
| 2019-01-31 | $3.87 | $3.90 | $3.81 | $3.84 | $3.74 | 4,120,810 |
| 2019-01-30 | $3.89 | $3.93 | $3.85 | $3.87 | $3.77 | 4,095,250 |
| 2019-01-29 | $4.09 | $4.09 | $3.93 | $3.96 | $3.86 | 3,582,680 |
| 2019-01-28 | $4.11 | $4.14 | $4.05 | $4.06 | $3.96 | 3,422,600 |
| 2019-01-25 | $4.12 | $4.15 | $4.08 | $4.10 | $4.00 | 3,048,040 |
| 2019-01-24 | $4.10 | $4.12 | $4.07 | $4.10 | $4.00 | 2,328,780 |
| 2019-01-23 | $4.07 | $4.11 | $4.07 | $4.11 | $4.01 | 1,596,870 |
| 2019-01-22 | $4.12 | $4.16 | $4.08 | $4.09 | $3.99 | 1,891,600 |
| 2019-01-21 | $4.14 | $4.16 | $4.11 | $4.13 | $4.02 | 2,338,820 |
| 2019-01-18 | $4.11 | $4.15 | $4.08 | $4.14 | $4.03 | 2,370,120 |
| 2019-01-17 | $4.12 | $4.14 | $4.09 | $4.09 | $3.99 | 2,058,720 |
| 2019-01-16 | $4.14 | $4.17 | $4.11 | $4.11 | $4.01 | 2,352,770 |
| 2019-01-15 | $4.12 | $4.15 | $4.09 | $4.15 | $4.04 | 2,369,770 |
| 2019-01-14 | $4.11 | $4.14 | $4.10 | $4.12 | $4.01 | 2,039,040 |
| 2019-01-11 | $4.12 | $4.13 | $4.07 | $4.12 | $4.01 | 2,955,390 |
| 2019-01-10 | $4.12 | $4.18 | $4.07 | $4.10 | $4.00 | 3,866,680 |
| 2019-01-09 | $4.10 | $4.17 | $4.08 | $4.11 | $4.01 | 5,661,580 |
| 2019-01-08 | $4.09 | $4.22 | $4.08 | $4.16 | $4.05 | 8,233,700 |
| 2019-01-07 | $4.05 | $4.10 | $4.00 | $4.06 | $3.96 | 4,873,850 |
| 2019-01-04 | $3.90 | $4.04 | $3.90 | $4.03 | $3.93 | 4,051,720 |
| 2019-01-03 | $3.87 | $3.93 | $3.86 | $3.90 | $3.80 | 1,391,250 |
| 2019-01-02 | $3.94 | $3.94 | $3.85 | $3.87 | $3.77 | 1,964,100 |
| 2019-01-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.81 | 0 |
| 2018-12-31 | $3.91 | $3.91 | $3.91 | $3.91 | $3.81 | 0 |
| 2018-12-28 | $3.90 | $3.92 | $3.88 | $3.91 | $3.81 | 1,252,100 |
| 2018-12-27 | $3.95 | $3.99 | $3.91 | $3.91 | $3.81 | 1,864,800 |
| 2018-12-26 | $3.89 | $3.94 | $3.87 | $3.93 | $3.83 | 1,681,150 |
| 2018-12-25 | $3.93 | $3.93 | $3.82 | $3.89 | $3.79 | 2,172,050 |
| 2018-12-24 | $3.96 | $3.98 | $3.93 | $3.95 | $3.85 | 1,194,950 |
| 2018-12-21 | $3.96 | $3.97 | $3.93 | $3.95 | $3.85 | 1,317,700 |
| 2018-12-20 | $3.96 | $3.98 | $3.94 | $3.97 | $3.87 | 1,770,440 |
| 2018-12-19 | $4.04 | $4.04 | $3.95 | $3.96 | $3.86 | 1,742,200 |
| 2018-12-18 | $4.02 | $4.05 | $3.98 | $4.01 | $3.91 | 1,796,000 |
| 2018-12-17 | $4.04 | $4.06 | $3.98 | $4.02 | $3.92 | 2,691,480 |
| 2018-12-14 | $4.13 | $4.14 | $4.03 | $4.04 | $3.94 | 2,873,250 |
| 2018-12-13 | $4.07 | $4.15 | $4.06 | $4.13 | $4.02 | 3,243,030 |
| 2018-12-12 | $4.08 | $4.09 | $4.06 | $4.08 | $3.98 | 1,472,900 |
| 2018-12-11 | $4.05 | $4.07 | $4.04 | $4.07 | $3.97 | 1,786,080 |
| 2018-12-10 | $4.10 | $4.13 | $4.03 | $4.04 | $3.94 | 2,819,510 |
| 2018-12-07 | $4.14 | $4.17 | $4.09 | $4.13 | $4.02 | 3,382,400 |
| 2018-12-06 | $4.17 | $4.24 | $4.14 | $4.15 | $4.04 | 3,131,090 |
| 2018-12-05 | $4.17 | $4.23 | $4.15 | $4.16 | $4.05 | 3,204,960 |
| 2018-12-04 | $4.19 | $4.25 | $4.19 | $4.24 | $4.13 | 4,094,910 |
| 2018-12-03 | $4.21 | $4.27 | $4.18 | $4.21 | $4.10 | 5,427,490 |
| 2018-11-30 | $4.20 | $4.25 | $4.06 | $4.12 | $4.01 | 4,932,710 |
| 2018-11-29 | $4.31 | $4.34 | $4.21 | $4.22 | $4.11 | 5,063,100 |
| 2018-11-28 | $4.32 | $4.33 | $4.17 | $4.31 | $4.20 | 6,540,470 |
| 2018-11-27 | $4.30 | $4.40 | $4.27 | $4.34 | $4.23 | 8,845,890 |
| 2018-11-26 | $4.13 | $4.46 | $4.08 | $4.34 | $4.23 | 13,100,520 |
| 2018-11-23 | $4.18 | $4.50 | $4.11 | $4.22 | $4.11 | 11,069,930 |
| 2018-11-22 | $4.23 | $4.25 | $4.16 | $4.20 | $4.09 | 3,100,260 |
| 2018-11-21 | $4.11 | $4.23 | $4.10 | $4.22 | $4.11 | 3,791,170 |
| 2018-11-20 | $4.23 | $4.28 | $4.15 | $4.15 | $4.04 | 3,824,000 |
| 2018-11-19 | $4.24 | $4.32 | $4.20 | $4.28 | $4.17 | 4,045,840 |
| 2018-11-16 | $4.23 | $4.31 | $4.23 | $4.27 | $4.16 | 3,900,650 |
| 2018-11-15 | $4.18 | $4.26 | $4.17 | $4.23 | $4.12 | 4,539,850 |
| 2018-11-14 | $4.22 | $4.38 | $4.19 | $4.20 | $4.09 | 8,782,200 |
| 2018-11-13 | $4.08 | $4.24 | $4.05 | $4.19 | $4.08 | 6,128,200 |
| 2018-11-12 | $4.00 | $4.14 | $3.97 | $4.13 | $4.02 | 4,524,860 |
| 2018-11-09 | $4.02 | $4.06 | $3.95 | $3.96 | $3.86 | 2,322,830 |
| 2018-11-08 | $4.04 | $4.08 | $4.00 | $4.01 | $3.91 | 1,943,650 |
| 2018-11-07 | $4.07 | $4.08 | $4.03 | $4.03 | $3.93 | 1,956,600 |
| 2018-11-06 | $4.07 | $4.08 | $4.00 | $4.06 | $3.96 | 2,756,520 |
| 2018-11-05 | $4.07 | $4.10 | $4.01 | $4.07 | $3.97 | 2,254,600 |
| 2018-11-02 | $4.02 | $4.18 | $4.02 | $4.07 | $3.97 | 3,214,650 |
| 2018-11-01 | $3.96 | $4.03 | $3.95 | $4.01 | $3.91 | 2,856,710 |
| 2018-10-31 | $3.97 | $3.98 | $3.94 | $3.95 | $3.85 | 2,228,200 |
| 2018-10-30 | $3.87 | $3.93 | $3.84 | $3.91 | $3.81 | 1,823,570 |
| 2018-10-29 | $3.87 | $3.91 | $3.85 | $3.88 | $3.78 | 2,205,200 |
| 2018-10-26 | $3.85 | $3.99 | $3.85 | $3.87 | $3.77 | 3,354,350 |
| 2018-10-25 | $3.79 | $3.85 | $3.73 | $3.84 | $3.74 | 2,420,290 |
| 2018-10-24 | $3.82 | $3.91 | $3.80 | $3.85 | $3.75 | 1,954,740 |
| 2018-10-23 | $3.86 | $3.90 | $3.81 | $3.85 | $3.75 | 2,390,830 |
| 2018-10-22 | $3.71 | $3.90 | $3.71 | $3.89 | $3.79 | 4,005,190 |
| 2018-10-19 | $3.55 | $3.72 | $3.53 | $3.71 | $3.62 | 1,971,930 |
| 2018-10-18 | $3.76 | $3.76 | $3.63 | $3.65 | $3.56 | 1,802,650 |
| 2018-10-17 | $3.81 | $3.83 | $3.71 | $3.77 | $3.67 | 1,697,940 |
| 2018-10-16 | $3.84 | $3.85 | $3.75 | $3.77 | $3.67 | 1,152,850 |
| 2018-10-15 | $3.91 | $3.92 | $3.80 | $3.82 | $3.72 | 1,436,020 |
| 2018-10-12 | $3.86 | $3.89 | $3.73 | $3.87 | $3.77 | 2,954,310 |
| 2018-10-11 | $4.11 | $4.13 | $3.83 | $3.87 | $3.77 | 5,687,230 |
| 2018-10-10 | $4.22 | $4.24 | $4.19 | $4.20 | $4.09 | 1,434,100 |
| 2018-10-09 | $4.21 | $4.26 | $4.20 | $4.22 | $4.11 | 1,484,380 |
| 2018-10-08 | $4.29 | $4.32 | $4.15 | $4.21 | $4.10 | 1,780,850 |
| 2018-10-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.23 | 0 |
| 2018-10-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.23 | 0 |
| 2018-10-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.23 | 0 |
| 2018-10-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.23 | 0 |
| 2018-10-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.23 | 0 |
| 2018-09-28 | $4.30 | $4.35 | $4.29 | $4.34 | $4.23 | 2,145,040 |
| 2018-09-27 | $4.32 | $4.36 | $4.29 | $4.29 | $4.18 | 1,981,450 |
| 2018-09-26 | $4.35 | $4.37 | $4.32 | $4.34 | $4.23 | 1,693,130 |
| 2018-09-25 | $4.35 | $4.36 | $4.31 | $4.34 | $4.23 | 2,405,070 |
| 2018-09-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.27 | 0 |
| 2018-09-21 | $4.36 | $4.38 | $4.30 | $4.38 | $4.27 | 2,616,380 |
| 2018-09-20 | $4.33 | $4.36 | $4.31 | $4.35 | $4.24 | 1,446,400 |
| 2018-09-19 | $4.29 | $4.37 | $4.28 | $4.36 | $4.25 | 2,319,300 |
| 2018-09-18 | $4.27 | $4.33 | $4.23 | $4.31 | $4.20 | 1,946,550 |
| 2018-09-17 | $4.30 | $4.30 | $4.24 | $4.26 | $4.15 | 1,612,300 |
| 2018-09-14 | $4.32 | $4.34 | $4.28 | $4.31 | $4.20 | 1,859,520 |
| 2018-09-13 | $4.30 | $4.31 | $4.25 | $4.30 | $4.19 | 1,398,090 |
| 2018-09-12 | $4.24 | $4.29 | $4.24 | $4.27 | $4.16 | 1,398,150 |
| 2018-09-11 | $4.23 | $4.26 | $4.17 | $4.24 | $4.13 | 1,274,000 |
| 2018-09-10 | $4.30 | $4.30 | $4.22 | $4.22 | $4.11 | 2,139,300 |
| 2018-09-07 | $4.32 | $4.34 | $4.26 | $4.29 | $4.18 | 1,508,560 |
| 2018-09-06 | $4.33 | $4.36 | $4.28 | $4.29 | $4.18 | 1,039,300 |
| 2018-09-05 | $4.37 | $4.38 | $4.32 | $4.33 | $4.22 | 1,272,500 |
| 2018-09-04 | $4.34 | $4.40 | $4.31 | $4.37 | $4.26 | 1,830,500 |
| 2018-09-03 | $4.36 | $4.36 | $4.28 | $4.32 | $4.21 | 1,756,480 |
| 2018-08-31 | $4.37 | $4.39 | $4.32 | $4.36 | $4.25 | 1,551,900 |
| 2018-08-30 | $4.41 | $4.47 | $4.38 | $4.39 | $4.28 | 1,445,550 |
| 2018-08-29 | $4.44 | $4.44 | $4.40 | $4.41 | $4.30 | 960,050 |
| 2018-08-28 | $4.41 | $4.46 | $4.41 | $4.44 | $4.33 | 1,461,260 |
| 2018-08-27 | $4.38 | $4.45 | $4.36 | $4.43 | $4.32 | 1,768,050 |
| 2018-08-24 | $4.36 | $4.41 | $4.34 | $4.38 | $4.27 | 1,767,570 |
| 2018-08-23 | $4.38 | $4.39 | $4.29 | $4.36 | $4.25 | 2,126,600 |
| 2018-08-22 | $4.40 | $4.42 | $4.36 | $4.39 | $4.28 | 986,450 |
| 2018-08-21 | $4.35 | $4.43 | $4.35 | $4.40 | $4.29 | 1,448,180 |
| 2018-08-20 | $4.35 | $4.39 | $4.32 | $4.36 | $4.25 | 1,065,250 |
| 2018-08-17 | $4.45 | $4.48 | $4.34 | $4.35 | $4.24 | 1,600,220 |
| 2018-08-16 | $4.43 | $4.47 | $4.38 | $4.43 | $4.32 | 1,782,700 |
| 2018-08-15 | $4.56 | $4.57 | $4.46 | $4.46 | $4.35 | 2,121,300 |
| 2018-08-14 | $4.54 | $4.56 | $4.51 | $4.56 | $4.44 | 1,939,580 |
| 2018-08-13 | $4.53 | $4.56 | $4.49 | $4.55 | $4.43 | 2,232,470 |
| 2018-08-10 | $4.63 | $4.63 | $4.55 | $4.59 | $4.47 | 2,791,500 |
| 2018-08-09 | $4.53 | $4.64 | $4.51 | $4.62 | $4.50 | 4,260,530 |
| 2018-08-08 | $4.56 | $4.64 | $4.50 | $4.54 | $4.42 | 2,782,560 |
| 2018-08-07 | $4.43 | $4.65 | $4.43 | $4.59 | $4.47 | 4,106,880 |
| 2018-08-06 | $4.50 | $4.52 | $4.41 | $4.43 | $4.32 | 2,960,950 |
| 2018-08-03 | $4.48 | $4.57 | $4.44 | $4.50 | $4.39 | 3,609,000 |
| 2018-08-02 | $4.59 | $4.63 | $4.42 | $4.52 | $4.40 | 4,549,200 |
| 2018-08-01 | $4.64 | $4.84 | $4.61 | $4.62 | $4.50 | 7,092,570 |
| 2018-07-31 | $4.67 | $4.67 | $4.60 | $4.63 | $4.51 | 2,810,600 |
| 2018-07-30 | $4.71 | $4.73 | $4.60 | $4.62 | $4.50 | 5,457,930 |
| 2018-07-27 | $4.69 | $4.88 | $4.65 | $4.75 | $4.63 | 9,484,400 |
| 2018-07-26 | $4.52 | $4.80 | $4.52 | $4.72 | $4.60 | 11,610,080 |
| 2018-07-25 | $4.56 | $4.57 | $4.51 | $4.54 | $4.42 | 3,283,250 |
| 2018-07-24 | $4.43 | $4.61 | $4.42 | $4.57 | $4.45 | 5,301,000 |
| 2018-07-23 | $4.35 | $4.47 | $4.34 | $4.46 | $4.35 | 4,135,190 |
| 2018-07-20 | $4.32 | $4.40 | $4.23 | $4.38 | $4.27 | 2,916,410 |
| 2018-07-19 | $4.39 | $4.40 | $4.33 | $4.34 | $4.23 | 1,787,290 |
| 2018-07-18 | $4.36 | $4.41 | $4.35 | $4.39 | $4.28 | 2,729,940 |
| 2018-07-17 | $4.33 | $4.36 | $4.30 | $4.35 | $4.24 | 1,558,940 |
| 2018-07-16 | $4.35 | $4.37 | $4.30 | $4.33 | $4.22 | 1,571,850 |
| 2018-07-13 | $4.32 | $4.36 | $4.30 | $4.35 | $4.24 | 1,974,640 |
| 2018-07-12 | $4.20 | $4.35 | $4.20 | $4.31 | $4.20 | 3,010,170 |
| 2018-07-11 | $4.33 | $4.33 | $4.20 | $4.24 | $4.13 | 2,504,920 |
| 2018-07-10 | $4.34 | $4.35 | $4.30 | $4.35 | $4.24 | 1,643,680 |
| 2018-07-09 | $4.24 | $4.32 | $4.21 | $4.32 | $4.21 | 1,974,450 |
| 2018-07-06 | $4.36 | $4.36 | $4.12 | $4.24 | $4.13 | 2,579,290 |
| 2018-07-05 | $4.40 | $4.41 | $4.26 | $4.27 | $4.16 | 2,062,300 |
| 2018-07-04 | $4.45 | $4.45 | $4.37 | $4.40 | $4.29 | 1,664,470 |
| 2018-07-03 | $4.37 | $4.45 | $4.37 | $4.44 | $4.33 | 2,176,420 |
| 2018-07-02 | $4.44 | $4.46 | $4.37 | $4.40 | $4.29 | 3,167,970 |
| 2018-06-29 | $4.36 | $4.45 | $4.33 | $4.44 | $4.33 | 2,057,630 |
| 2018-06-28 | $4.40 | $4.42 | $4.35 | $4.36 | $4.25 | 1,495,640 |
| 2018-06-27 | $4.39 | $4.43 | $4.34 | $4.39 | $4.28 | 2,196,540 |
| 2018-06-26 | $4.30 | $4.40 | $4.25 | $4.37 | $4.26 | 2,164,000 |
| 2018-06-25 | $4.40 | $4.45 | $4.34 | $4.36 | $4.25 | 2,330,350 |
| 2018-06-22 | $4.31 | $4.41 | $4.20 | $4.40 | $4.29 | 3,127,540 |
| 2018-06-21 | $4.56 | $4.60 | $4.24 | $4.35 | $4.24 | 4,382,750 |
| 2018-06-20 | $4.55 | $4.64 | $4.50 | $4.58 | $4.46 | 3,656,660 |
| 2018-06-19 | $5.00 | $5.00 | $4.52 | $4.56 | $4.44 | 7,843,860 |
| 2018-06-18 | $5.23 | $5.23 | $5.23 | $5.23 | $4.89 | 0 |
| 2018-06-15 | $5.40 | $5.42 | $5.17 | $5.23 | $4.89 | 4,345,610 |
| 2018-06-14 | $5.41 | $5.44 | $5.36 | $5.38 | $5.03 | 1,708,970 |
| 2018-06-13 | $5.49 | $5.49 | $5.38 | $5.41 | $5.06 | 1,684,050 |
| 2018-06-12 | $5.46 | $5.50 | $5.43 | $5.49 | $5.14 | 1,597,540 |
| 2018-06-11 | $5.43 | $5.51 | $5.43 | $5.49 | $5.14 | 2,760,560 |
| 2018-06-08 | $5.49 | $5.51 | $5.41 | $5.46 | $5.11 | 2,973,020 |
| 2018-06-07 | $5.45 | $5.46 | $5.41 | $5.44 | $5.09 | 1,664,890 |
| 2018-06-06 | $5.45 | $5.46 | $5.42 | $5.44 | $5.09 | 1,687,500 |
| 2018-06-05 | $5.43 | $5.45 | $5.40 | $5.44 | $5.09 | 1,474,300 |
| 2018-06-04 | $5.40 | $5.44 | $5.38 | $5.41 | $5.06 | 1,749,010 |
| 2018-06-01 | $5.43 | $5.46 | $5.40 | $5.41 | $5.06 | 1,605,250 |
| 2018-05-31 | $5.41 | $5.44 | $5.37 | $5.44 | $5.09 | 2,294,520 |
| 2018-05-30 | $5.54 | $5.54 | $5.34 | $5.36 | $5.01 | 4,924,480 |
| 2018-05-29 | $5.60 | $5.61 | $5.55 | $5.58 | $5.22 | 1,850,780 |
| 2018-05-28 | $5.60 | $5.62 | $5.57 | $5.57 | $5.21 | 3,269,170 |
| 2018-05-25 | $5.68 | $5.69 | $5.60 | $5.61 | $5.25 | 2,973,950 |
| 2018-05-24 | $5.68 | $5.72 | $5.66 | $5.67 | $5.30 | 2,472,290 |
| 2018-05-23 | $5.75 | $5.76 | $5.67 | $5.68 | $5.31 | 3,865,640 |
| 2018-05-22 | $5.76 | $5.78 | $5.73 | $5.77 | $5.40 | 3,165,510 |
| 2018-05-21 | $5.73 | $5.79 | $5.73 | $5.76 | $5.39 | 4,281,140 |
| 2018-05-18 | $5.68 | $5.72 | $5.66 | $5.71 | $5.34 | 2,237,370 |
| 2018-05-17 | $5.67 | $5.69 | $5.65 | $5.67 | $5.30 | 2,110,430 |
| 2018-05-16 | $5.71 | $5.71 | $5.66 | $5.68 | $5.31 | 2,487,490 |
| 2018-05-15 | $5.70 | $5.73 | $5.65 | $5.72 | $5.35 | 2,714,690 |
| 2018-05-14 | $5.72 | $5.78 | $5.66 | $5.68 | $5.31 | 4,976,140 |
| 2018-05-11 | $5.78 | $5.79 | $5.73 | $5.74 | $5.37 | 3,358,540 |
| 2018-05-10 | $5.76 | $5.81 | $5.74 | $5.78 | $5.41 | 4,429,180 |
| 2018-05-09 | $5.78 | $5.79 | $5.72 | $5.77 | $5.40 | 6,866,100 |
| 2018-05-08 | $5.75 | $5.82 | $5.73 | $5.80 | $5.43 | 6,754,780 |
| 2018-05-07 | $5.70 | $5.75 | $5.69 | $5.74 | $5.37 | 4,224,250 |
| 2018-05-04 | $5.74 | $5.74 | $5.67 | $5.68 | $5.31 | 4,378,110 |
| 2018-05-03 | $5.70 | $5.77 | $5.66 | $5.76 | $5.39 | 4,849,470 |
| 2018-05-02 | $5.87 | $5.90 | $5.70 | $5.72 | $5.35 | 11,887,370 |
| 2018-05-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.57 | 0 |
| 2018-04-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.57 | 0 |
| 2018-04-27 | $6.10 | $6.15 | $5.83 | $5.95 | $5.57 | 13,360,200 |
| 2018-04-26 | $6.26 | $6.26 | $6.09 | $6.11 | $5.72 | 7,553,610 |
| 2018-04-25 | $6.15 | $6.34 | $6.12 | $6.24 | $5.84 | 10,776,480 |
| 2018-04-24 | $6.02 | $6.35 | $5.99 | $6.22 | $5.82 | 15,252,650 |
| 2018-04-23 | $5.90 | $6.09 | $5.85 | $5.99 | $5.60 | 7,346,410 |
| 2018-04-20 | $5.98 | $6.01 | $5.81 | $5.85 | $5.47 | 4,241,120 |
| 2018-04-19 | $6.01 | $6.05 | $5.98 | $6.01 | $5.62 | 3,240,110 |
| 2018-04-18 | $5.96 | $6.04 | $5.86 | $6.02 | $5.63 | 4,832,900 |
| 2018-04-17 | $6.09 | $6.12 | $5.91 | $5.94 | $5.56 | 8,320,770 |
| 2018-04-16 | $5.96 | $6.35 | $5.96 | $6.12 | $5.73 | 11,824,150 |
| 2018-04-13 | $6.03 | $6.09 | $6.00 | $6.00 | $5.61 | 4,100,490 |
| 2018-04-12 | $6.03 | $6.09 | $6.02 | $6.04 | $5.65 | 3,739,700 |
| 2018-04-11 | $6.04 | $6.10 | $6.02 | $6.06 | $5.67 | 6,085,330 |
| 2018-04-10 | $6.00 | $6.04 | $5.97 | $6.02 | $5.63 | 6,493,710 |
| 2018-04-09 | $5.93 | $6.02 | $5.86 | $6.01 | $5.62 | 7,575,110 |
| 2018-04-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.58 | 0 |
| 2018-04-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.58 | 0 |
| 2018-04-04 | $5.96 | $6.02 | $5.92 | $5.96 | $5.58 | 4,463,750 |
| 2018-04-03 | $5.97 | $5.99 | $5.91 | $5.95 | $5.57 | 5,164,980 |
| 2018-04-02 | $5.95 | $6.02 | $5.93 | $6.00 | $5.61 | 6,320,920 |
| 2018-03-30 | $5.90 | $5.96 | $5.90 | $5.93 | $5.55 | 5,161,140 |
| 2018-03-29 | $5.97 | $6.05 | $5.88 | $5.88 | $5.50 | 7,789,420 |
| 2018-03-28 | $5.80 | $5.94 | $5.80 | $5.91 | $5.53 | 5,018,330 |
| 2018-03-27 | $5.75 | $5.91 | $5.75 | $5.84 | $5.46 | 5,128,540 |
| 2018-03-26 | $5.61 | $5.74 | $5.53 | $5.73 | $5.36 | 4,757,930 |
| 2018-03-23 | $5.78 | $5.87 | $5.59 | $5.65 | $5.29 | 8,207,480 |
| 2018-03-22 | $5.90 | $5.95 | $5.87 | $5.91 | $5.53 | 2,754,260 |
| 2018-03-21 | $5.94 | $5.99 | $5.88 | $5.90 | $5.52 | 3,710,980 |
| 2018-03-20 | $5.91 | $5.94 | $5.87 | $5.92 | $5.54 | 3,006,250 |
| 2018-03-19 | $5.98 | $5.98 | $5.92 | $5.94 | $5.56 | 2,913,700 |
| 2018-03-16 | $6.00 | $6.03 | $5.96 | $5.97 | $5.58 | 3,238,250 |
| 2018-03-15 | $6.00 | $6.03 | $5.95 | $6.00 | $5.61 | 3,673,510 |
| 2018-03-14 | $6.06 | $6.07 | $6.00 | $6.02 | $5.63 | 4,133,050 |
| 2018-03-13 | $6.07 | $6.18 | $6.03 | $6.10 | $5.71 | 7,255,780 |
| 2018-03-12 | $6.06 | $6.09 | $6.03 | $6.09 | $5.70 | 5,352,910 |
| 2018-03-09 | $6.01 | $6.07 | $5.98 | $6.06 | $5.67 | 5,153,420 |
| 2018-03-08 | $5.98 | $6.01 | $5.96 | $5.99 | $5.60 | 4,868,160 |
| 2018-03-07 | $6.02 | $6.07 | $6.01 | $6.01 | $5.62 | 5,443,220 |
| 2018-03-06 | $6.00 | $6.04 | $5.98 | $6.03 | $5.64 | 3,982,260 |
| 2018-03-05 | $5.96 | $6.03 | $5.95 | $6.00 | $5.61 | 2,794,450 |
| 2018-03-02 | $6.02 | $6.04 | $5.94 | $5.97 | $5.58 | 4,582,920 |
| 2018-03-01 | $6.01 | $6.04 | $5.97 | $6.03 | $5.64 | 5,376,770 |
| 2018-02-28 | $6.14 | $6.15 | $6.01 | $6.05 | $5.66 | 5,431,080 |
| 2018-02-27 | $6.01 | $6.13 | $5.97 | $6.11 | $5.72 | 5,393,000 |
| 2018-02-26 | $6.01 | $6.06 | $5.94 | $6.01 | $5.62 | 3,574,610 |
| 2018-02-23 | $5.87 | $5.98 | $5.85 | $5.93 | $5.55 | 4,297,460 |
| 2018-02-22 | $5.83 | $5.89 | $5.81 | $5.86 | $5.48 | 2,140,100 |
| 2018-02-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.42 | 0 |
| 2018-02-20 | $5.79 | $5.79 | $5.79 | $5.79 | $5.42 | 0 |
| 2018-02-19 | $5.79 | $5.79 | $5.79 | $5.79 | $5.42 | 0 |
| 2018-02-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.42 | 0 |
| 2018-02-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.42 | 0 |
| 2018-02-14 | $5.78 | $5.80 | $5.73 | $5.79 | $5.42 | 1,690,800 |
| 2018-02-13 | $5.76 | $5.83 | $5.75 | $5.76 | $5.39 | 2,311,100 |
| 2018-02-12 | $5.66 | $5.76 | $5.65 | $5.75 | $5.38 | 4,124,720 |
| 2018-02-09 | $5.75 | $5.79 | $5.55 | $5.62 | $5.26 | 4,722,450 |
| 2018-02-08 | $5.78 | $5.87 | $5.76 | $5.84 | $5.46 | 2,408,340 |
| 2018-02-07 | $5.79 | $5.85 | $5.68 | $5.76 | $5.39 | 3,978,430 |
| 2018-02-06 | $5.88 | $5.95 | $5.67 | $5.71 | $5.34 | 6,613,590 |
| 2018-02-05 | $5.85 | $6.00 | $5.82 | $5.98 | $5.59 | 4,017,630 |
| 2018-02-02 | $6.03 | $6.07 | $5.79 | $5.99 | $5.60 | 6,088,200 |
| 2018-02-01 | $6.17 | $6.24 | $6.04 | $6.09 | $5.70 | 9,462,010 |
| 2018-01-31 | $6.03 | $6.24 | $6.01 | $6.20 | $5.80 | 9,969,590 |
| 2018-01-30 | $6.14 | $6.20 | $6.08 | $6.09 | $5.70 | 9,723,930 |
| 2018-01-29 | $6.09 | $6.09 | $5.98 | $5.98 | $5.59 | 4,213,600 |
| 2018-01-26 | $6.05 | $6.14 | $6.04 | $6.08 | $5.69 | 3,821,690 |
| 2018-01-25 | $6.05 | $6.19 | $6.04 | $6.08 | $5.69 | 6,133,530 |
| 2018-01-24 | $6.03 | $6.07 | $6.00 | $6.07 | $5.68 | 3,733,340 |
| 2018-01-23 | $5.96 | $6.07 | $5.96 | $6.04 | $5.65 | 4,653,760 |
| 2018-01-22 | $5.93 | $6.00 | $5.92 | $5.98 | $5.59 | 2,916,470 |
| 2018-01-19 | $5.97 | $6.04 | $5.92 | $5.93 | $5.55 | 3,542,930 |
| 2018-01-18 | $5.93 | $5.99 | $5.93 | $5.98 | $5.59 | 2,782,500 |
| 2018-01-17 | $5.91 | $6.03 | $5.83 | $5.97 | $5.58 | 3,811,370 |
| 2018-01-16 | $5.90 | $5.94 | $5.86 | $5.93 | $5.55 | 2,506,700 |
| 2018-01-15 | $6.00 | $6.01 | $5.84 | $5.89 | $5.51 | 4,184,100 |
| 2018-01-12 | $6.09 | $6.12 | $6.00 | $6.02 | $5.63 | 3,534,050 |
| 2018-01-11 | $6.09 | $6.14 | $6.02 | $6.07 | $5.68 | 6,633,380 |
| 2018-01-10 | $6.00 | $6.18 | $5.90 | $6.15 | $5.75 | 9,894,970 |
| 2018-01-09 | $6.03 | $6.07 | $5.99 | $6.01 | $5.62 | 3,509,840 |
| 2018-01-08 | $6.00 | $6.05 | $5.97 | $6.04 | $5.65 | 4,511,490 |
| 2018-01-05 | $5.98 | $6.16 | $5.95 | $6.06 | $5.67 | 8,056,920 |
| 2018-01-04 | $5.95 | $5.98 | $5.92 | $5.96 | $5.58 | 3,347,230 |
| 2018-01-03 | $5.89 | $5.95 | $5.89 | $5.95 | $5.57 | 4,479,140 |
| 2018-01-02 | $5.87 | $5.93 | $5.82 | $5.89 | $5.51 | 3,515,430 |
| 2018-01-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.49 | 0 |
| 2017-12-29 | $5.88 | $5.88 | $5.82 | $5.87 | $5.49 | 1,712,110 |
| 2017-12-28 | $5.81 | $5.89 | $5.79 | $5.84 | $5.46 | 2,745,940 |
| 2017-12-27 | $5.79 | $5.84 | $5.78 | $5.80 | $5.43 | 2,171,290 |
| 2017-12-26 | $5.74 | $5.81 | $5.74 | $5.79 | $5.42 | 2,133,940 |
| 2017-12-25 | $5.80 | $5.84 | $5.72 | $5.74 | $5.37 | 2,626,280 |
| 2017-12-22 | $5.83 | $5.84 | $5.81 | $5.82 | $5.44 | 1,810,770 |
| 2017-12-21 | $5.84 | $5.86 | $5.79 | $5.83 | $5.45 | 2,192,420 |
| 2017-12-20 | $5.85 | $5.89 | $5.79 | $5.81 | $5.44 | 2,806,720 |
| 2017-12-19 | $5.86 | $5.91 | $5.82 | $5.86 | $5.48 | 4,318,380 |
| 2017-12-18 | $5.86 | $5.92 | $5.86 | $5.89 | $5.51 | 3,357,800 |
| 2017-12-15 | $5.86 | $5.86 | $5.81 | $5.84 | $5.46 | 2,141,750 |
| 2017-12-14 | $5.85 | $5.91 | $5.81 | $5.86 | $5.48 | 2,993,900 |
| 2017-12-13 | $5.81 | $5.86 | $5.78 | $5.84 | $5.46 | 2,418,440 |
| 2017-12-12 | $5.87 | $5.90 | $5.82 | $5.82 | $5.44 | 2,050,600 |
| 2017-12-11 | $5.88 | $5.92 | $5.84 | $5.90 | $5.52 | 2,551,530 |
| 2017-12-08 | $5.81 | $5.88 | $5.81 | $5.85 | $5.47 | 1,940,400 |
| 2017-12-07 | $5.82 | $5.86 | $5.78 | $5.81 | $5.44 | 2,785,800 |
| 2017-12-06 | $5.90 | $5.93 | $5.69 | $5.86 | $5.48 | 5,657,160 |
| 2017-12-05 | $6.06 | $6.08 | $5.84 | $5.89 | $5.51 | 4,256,560 |
| 2017-12-04 | $6.05 | $6.14 | $6.04 | $6.07 | $5.68 | 3,433,400 |
| 2017-12-01 | $6.03 | $6.08 | $6.02 | $6.07 | $5.68 | 1,886,050 |
| 2017-11-30 | $6.04 | $6.08 | $6.01 | $6.02 | $5.63 | 2,063,750 |
| 2017-11-29 | $6.04 | $6.10 | $6.01 | $6.06 | $5.67 | 3,036,750 |
| 2017-11-28 | $5.99 | $6.04 | $5.97 | $6.03 | $5.64 | 2,501,120 |
| 2017-11-27 | $6.03 | $6.04 | $5.95 | $5.98 | $5.59 | 1,979,520 |
| 2017-11-24 | $5.95 | $6.15 | $5.93 | $6.04 | $5.65 | 2,984,770 |
| 2017-11-23 | $6.06 | $6.07 | $5.95 | $5.97 | $5.58 | 3,715,120 |
| 2017-11-22 | $6.10 | $6.13 | $6.03 | $6.06 | $5.67 | 3,122,580 |
| 2017-11-21 | $6.08 | $6.15 | $6.05 | $6.09 | $5.70 | 3,654,850 |
| 2017-11-20 | $6.10 | $6.14 | $5.96 | $6.12 | $5.73 | 3,570,890 |
| 2017-11-17 | $6.39 | $6.40 | $6.10 | $6.14 | $5.74 | 8,412,780 |
| 2017-11-16 | $6.40 | $6.45 | $6.36 | $6.37 | $5.96 | 4,106,850 |
| 2017-11-15 | $6.47 | $6.47 | $6.40 | $6.42 | $6.01 | 3,738,090 |
| 2017-11-14 | $6.53 | $6.53 | $6.42 | $6.48 | $6.06 | 5,507,500 |
| 2017-11-13 | $6.56 | $6.58 | $6.50 | $6.52 | $6.10 | 4,425,800 |
| 2017-11-10 | $6.57 | $6.57 | $6.50 | $6.54 | $6.12 | 5,041,100 |
| 2017-11-09 | $6.55 | $6.61 | $6.55 | $6.59 | $6.16 | 3,644,730 |
| 2017-11-08 | $6.57 | $6.60 | $6.55 | $6.56 | $6.14 | 4,083,990 |
| 2017-11-07 | $6.54 | $6.62 | $6.53 | $6.58 | $6.16 | 4,335,920 |
| 2017-11-06 | $6.52 | $6.55 | $6.47 | $6.54 | $6.12 | 3,163,490 |
| 2017-11-03 | $6.62 | $6.63 | $6.46 | $6.49 | $6.07 | 7,532,190 |
| 2017-11-02 | $6.69 | $6.73 | $6.62 | $6.64 | $6.21 | 4,559,600 |
| 2017-11-01 | $6.70 | $6.73 | $6.65 | $6.66 | $6.23 | 4,664,820 |
| 2017-10-31 | $6.64 | $6.76 | $6.64 | $6.73 | $6.30 | 6,970,130 |
| 2017-10-30 | $6.84 | $6.86 | $6.63 | $6.64 | $6.21 | 11,646,170 |
| 2017-10-27 | $6.89 | $7.01 | $6.85 | $6.88 | $6.44 | 12,155,120 |
| 2017-10-26 | $6.85 | $6.93 | $6.81 | $6.86 | $6.42 | 7,647,010 |
| 2017-10-25 | $6.84 | $6.92 | $6.82 | $6.88 | $6.44 | 7,617,600 |
| 2017-10-24 | $6.81 | $6.89 | $6.75 | $6.88 | $6.44 | 10,016,940 |
| 2017-10-23 | $6.86 | $6.92 | $6.79 | $6.83 | $6.39 | 10,512,180 |
| 2017-10-20 | $6.70 | $6.97 | $6.69 | $6.91 | $6.46 | 19,858,780 |
| 2017-10-19 | $6.74 | $6.74 | $6.61 | $6.64 | $6.21 | 6,079,080 |
| 2017-10-18 | $6.74 | $6.85 | $6.72 | $6.75 | $6.31 | 5,315,580 |
| 2017-10-17 | $6.75 | $6.76 | $6.69 | $6.74 | $6.31 | 2,996,070 |
| 2017-10-16 | $6.86 | $6.87 | $6.73 | $6.74 | $6.31 | 4,258,900 |
| 2017-10-13 | $6.83 | $6.86 | $6.79 | $6.85 | $6.41 | 2,518,350 |
| 2017-10-12 | $6.85 | $6.86 | $6.79 | $6.82 | $6.38 | 4,612,760 |
| 2017-10-11 | $6.83 | $6.91 | $6.81 | $6.87 | $6.43 | 5,795,820 |
| 2017-10-10 | $6.81 | $6.87 | $6.78 | $6.86 | $6.42 | 4,732,820 |
| 2017-10-09 | $6.83 | $6.84 | $6.78 | $6.79 | $6.35 | 4,534,920 |
| 2017-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.31 | 0 |
| 2017-10-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.31 | 0 |
| 2017-10-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.31 | 0 |
| 2017-10-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.31 | 0 |
| 2017-10-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.31 | 0 |
| 2017-09-29 | $6.71 | $6.76 | $6.71 | $6.75 | $6.31 | 2,898,120 |
| 2017-09-28 | $6.70 | $6.73 | $6.67 | $6.70 | $6.27 | 3,556,530 |
| 2017-09-27 | $6.69 | $6.72 | $6.67 | $6.70 | $6.27 | 3,058,050 |
| 2017-09-26 | $6.68 | $6.72 | $6.65 | $6.69 | $6.26 | 3,684,360 |
| 2017-09-25 | $6.77 | $6.79 | $6.66 | $6.68 | $6.25 | 4,288,030 |
| 2017-09-22 | $6.85 | $6.88 | $6.76 | $6.77 | $6.33 | 7,736,180 |
| 2017-09-21 | $6.86 | $6.93 | $6.83 | $6.88 | $6.44 | 6,630,530 |
| 2017-09-20 | $6.84 | $6.89 | $6.83 | $6.87 | $6.43 | 4,137,190 |
| 2017-09-19 | $6.89 | $6.90 | $6.83 | $6.85 | $6.41 | 4,225,750 |
| 2017-09-18 | $6.84 | $6.87 | $6.80 | $6.86 | $6.42 | 4,860,090 |
| 2017-09-15 | $6.86 | $6.87 | $6.81 | $6.84 | $6.40 | 5,413,690 |
| 2017-09-14 | $6.89 | $6.95 | $6.82 | $6.88 | $6.44 | 7,516,940 |
| 2017-09-13 | $6.83 | $6.88 | $6.82 | $6.87 | $6.43 | 4,083,010 |
| 2017-09-12 | $6.94 | $6.95 | $6.80 | $6.85 | $6.41 | 9,780,790 |
| 2017-09-11 | $6.93 | $6.95 | $6.87 | $6.94 | $6.49 | 5,120,160 |
| 2017-09-08 | $6.95 | $6.96 | $6.88 | $6.93 | $6.48 | 7,486,850 |
| 2017-09-07 | $7.04 | $7.05 | $6.92 | $6.94 | $6.49 | 9,823,910 |
| 2017-09-06 | $7.01 | $7.06 | $6.97 | $7.03 | $6.58 | 6,982,250 |
| 2017-09-05 | $7.01 | $7.06 | $6.94 | $7.04 | $6.59 | 10,444,190 |
| 2017-09-04 | $6.98 | $7.01 | $6.94 | $6.99 | $6.54 | 8,279,420 |
| 2017-09-01 | $7.01 | $7.05 | $6.97 | $6.99 | $6.54 | 7,758,590 |
| 2017-08-31 | $7.00 | $7.05 | $6.98 | $7.01 | $6.56 | 6,551,630 |
| 2017-08-30 | $6.97 | $7.10 | $6.96 | $7.00 | $6.55 | 10,837,950 |
| 2017-08-29 | $7.00 | $7.02 | $6.93 | $6.97 | $6.52 | 7,714,020 |
| 2017-08-28 | $6.94 | $7.05 | $6.90 | $6.99 | $6.54 | 7,583,700 |
| 2017-08-25 | $6.85 | $7.02 | $6.83 | $6.93 | $6.48 | 8,062,480 |
| 2017-08-24 | $6.90 | $6.90 | $6.76 | $6.81 | $6.37 | 5,335,780 |
| 2017-08-23 | $6.94 | $6.95 | $6.87 | $6.90 | $6.45 | 5,465,300 |
| 2017-08-22 | $7.01 | $7.05 | $6.93 | $6.96 | $6.51 | 6,714,190 |
| 2017-08-21 | $7.02 | $7.10 | $6.99 | $7.01 | $6.56 | 10,361,850 |
| 2017-08-18 | $7.01 | $7.14 | $7.00 | $7.04 | $6.59 | 7,010,790 |
| 2017-08-17 | $6.97 | $7.16 | $6.97 | $7.07 | $6.61 | 10,109,350 |
| 2017-08-16 | $7.04 | $7.04 | $6.94 | $6.97 | $6.52 | 4,504,150 |
| 2017-08-15 | $7.03 | $7.12 | $6.96 | $7.04 | $6.59 | 7,465,500 |
| 2017-08-14 | $6.87 | $7.06 | $6.85 | $7.03 | $6.58 | 6,259,800 |
| 2017-08-11 | $6.94 | $6.98 | $6.76 | $6.88 | $6.44 | 11,828,790 |
| 2017-08-10 | $7.09 | $7.14 | $6.93 | $7.02 | $6.57 | 8,600,550 |
| 2017-08-09 | $7.16 | $7.21 | $7.00 | $7.08 | $6.62 | 10,830,190 |
| 2017-08-08 | $7.15 | $7.25 | $7.10 | $7.23 | $6.76 | 15,400,020 |
| 2017-08-07 | $7.00 | $7.29 | $6.97 | $7.20 | $6.74 | 23,318,300 |
| 2017-08-04 | $6.99 | $7.10 | $6.93 | $7.00 | $6.55 | 22,950,150 |
| 2017-08-03 | $6.70 | $7.24 | $6.70 | $7.12 | $6.66 | 46,730,830 |
| 2017-08-02 | $6.73 | $6.85 | $6.68 | $6.70 | $6.27 | 12,668,670 |
| 2017-08-01 | $6.70 | $6.75 | $6.61 | $6.74 | $6.31 | 7,203,130 |
| 2017-07-31 | $6.67 | $6.71 | $6.65 | $6.69 | $6.26 | 6,697,140 |
| 2017-07-28 | $6.69 | $6.72 | $6.66 | $6.67 | $6.24 | 5,219,100 |
| 2017-07-27 | $6.68 | $6.76 | $6.61 | $6.73 | $6.30 | 8,820,430 |
| 2017-07-26 | $6.74 | $6.75 | $6.64 | $6.69 | $6.26 | 5,854,470 |
| 2017-07-25 | $6.72 | $6.83 | $6.65 | $6.74 | $6.31 | 7,093,000 |
| 2017-07-24 | $6.63 | $6.80 | $6.62 | $6.77 | $6.33 | 9,424,200 |
| 2017-07-21 | $6.61 | $6.68 | $6.60 | $6.63 | $6.20 | 6,885,860 |
| 2017-07-20 | $6.62 | $6.69 | $6.58 | $6.61 | $6.18 | 7,267,450 |
| 2017-07-19 | $6.50 | $6.63 | $6.48 | $6.62 | $6.19 | 8,725,860 |
| 2017-07-18 | $6.40 | $6.53 | $6.40 | $6.52 | $6.10 | 8,199,000 |
| 2017-07-17 | $6.86 | $6.86 | $6.44 | $6.48 | $6.06 | 16,690,350 |
| 2017-07-14 | $6.94 | $6.95 | $6.84 | $6.89 | $6.45 | 11,844,780 |
| 2017-07-13 | $6.80 | $7.07 | $6.78 | $6.99 | $6.54 | 22,097,970 |
| 2017-07-12 | $6.86 | $6.91 | $6.70 | $6.82 | $6.38 | 12,554,600 |
| 2017-07-11 | $6.85 | $6.93 | $6.84 | $6.86 | $6.42 | 13,779,150 |
| 2017-07-10 | $6.81 | $6.87 | $6.77 | $6.84 | $6.40 | 7,261,050 |
| 2017-07-07 | $6.80 | $6.84 | $6.77 | $6.83 | $6.39 | 6,603,000 |
| 2017-07-06 | $6.77 | $6.93 | $6.76 | $6.84 | $6.40 | 10,732,030 |
| 2017-07-05 | $6.75 | $6.80 | $6.72 | $6.79 | $6.35 | 4,672,580 |
| 2017-07-04 | $6.80 | $6.81 | $6.72 | $6.75 | $6.31 | 4,770,650 |
| 2017-07-03 | $6.73 | $6.82 | $6.71 | $6.81 | $6.37 | 5,779,960 |
| 2017-06-30 | $6.75 | $6.76 | $6.65 | $6.74 | $6.31 | 5,368,650 |
| 2017-06-29 | $6.67 | $6.95 | $6.66 | $6.79 | $6.35 | 11,028,800 |
| 2017-06-28 | $6.70 | $6.73 | $6.60 | $6.66 | $6.23 | 4,336,760 |
| 2017-06-27 | $6.71 | $6.83 | $6.69 | $6.74 | $6.31 | 7,042,650 |
| 2017-06-26 | $6.60 | $6.73 | $6.58 | $6.72 | $6.29 | 7,327,200 |
| 2017-06-23 | $6.67 | $6.69 | $6.50 | $6.63 | $6.20 | 7,290,280 |
| 2017-06-22 | $6.79 | $6.85 | $6.64 | $6.66 | $6.23 | 7,312,700 |
| 2017-06-21 | $6.88 | $6.90 | $6.76 | $6.82 | $6.38 | 6,621,900 |
| 2017-06-20 | $6.93 | $6.93 | $6.83 | $6.88 | $6.44 | 7,880,750 |
| 2017-06-19 | $6.87 | $6.96 | $6.85 | $6.91 | $6.46 | 8,189,140 |
| 2017-06-16 | $6.86 | $7.07 | $6.83 | $6.95 | $6.50 | 10,804,500 |
| 2017-06-15 | $6.81 | $6.95 | $6.75 | $6.89 | $6.45 | 11,065,270 |
| 2017-06-14 | $6.90 | $7.04 | $6.83 | $6.84 | $6.40 | 12,317,660 |
| 2017-06-13 | $6.70 | $6.81 | $6.69 | $6.80 | $6.36 | 6,376,690 |
| 2017-06-12 | $6.71 | $6.91 | $6.68 | $6.74 | $6.31 | 9,712,900 |
| 2017-06-09 | $6.76 | $6.79 | $6.66 | $6.71 | $6.28 | 5,965,050 |
| 2017-06-08 | $6.73 | $6.87 | $6.70 | $6.75 | $6.31 | 8,895,470 |
| 2017-06-07 | $6.60 | $6.76 | $6.56 | $6.73 | $6.30 | 7,655,300 |
| 2017-06-06 | $6.55 | $6.62 | $6.51 | $6.60 | $6.17 | 3,445,300 |
| 2017-06-05 | $6.54 | $6.64 | $6.51 | $6.61 | $6.15 | 5,727,600 |
| 2017-06-02 | $6.50 | $6.55 | $6.33 | $6.54 | $6.08 | 8,817,250 |
| 2017-06-01 | $6.70 | $6.70 | $6.50 | $6.51 | $6.05 | 5,681,700 |
| 2017-05-31 | $6.73 | $6.78 | $6.67 | $6.68 | $6.21 | 6,354,850 |
| 2017-05-30 | $6.67 | $6.67 | $6.67 | $6.67 | $6.20 | 0 |
| 2017-05-29 | $6.67 | $6.67 | $6.67 | $6.67 | $6.20 | 0 |
| 2017-05-26 | $6.71 | $6.76 | $6.61 | $6.67 | $6.20 | 6,297,000 |
| 2017-05-25 | $6.67 | $6.76 | $6.56 | $6.73 | $6.26 | 7,729,680 |
| 2017-05-24 | $6.59 | $6.71 | $6.48 | $6.68 | $6.21 | 8,669,160 |
| 2017-05-23 | $6.84 | $6.88 | $6.60 | $6.61 | $6.15 | 12,311,750 |
| 2017-05-22 | $7.06 | $7.09 | $6.81 | $6.86 | $6.38 | 10,426,400 |
| 2017-05-19 | $7.02 | $7.16 | $7.01 | $7.05 | $6.56 | 6,690,450 |
| 2017-05-18 | $7.01 | $7.18 | $6.98 | $7.05 | $6.56 | 9,897,980 |
| 2017-05-17 | $7.09 | $7.24 | $7.05 | $7.13 | $6.63 | 13,685,050 |
| 2017-05-16 | $6.96 | $7.13 | $6.76 | $7.13 | $6.63 | 13,692,180 |
| 2017-05-15 | $7.16 | $7.22 | $7.01 | $7.03 | $6.54 | 10,699,060 |
| 2017-05-12 | $7.04 | $7.27 | $6.93 | $7.15 | $6.65 | 16,817,110 |
| 2017-05-11 | $6.96 | $7.16 | $6.70 | $7.10 | $6.60 | 16,260,840 |
| 2017-05-10 | $7.16 | $7.21 | $6.94 | $6.95 | $6.46 | 11,832,150 |
| 2017-05-09 | $7.01 | $7.17 | $6.97 | $7.17 | $6.67 | 8,938,050 |
| 2017-05-08 | $7.41 | $7.45 | $7.04 | $7.07 | $6.57 | 18,281,710 |
| 2017-05-05 | $7.50 | $7.63 | $7.36 | $7.39 | $6.87 | 14,103,700 |
| 2017-05-04 | $7.60 | $7.64 | $7.45 | $7.54 | $7.01 | 18,823,820 |
| 2017-05-03 | $7.49 | $7.71 | $7.41 | $7.68 | $7.14 | 22,012,170 |
| 2017-05-02 | $7.56 | $7.72 | $7.47 | $7.52 | $6.99 | 15,392,140 |
| 2017-05-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.99 | 0 |
| 2017-04-28 | $7.35 | $7.65 | $7.32 | $7.52 | $6.99 | 16,443,520 |
| 2017-04-27 | $7.18 | $7.49 | $7.05 | $7.42 | $6.90 | 22,860,360 |
| 2017-04-26 | $7.21 | $7.32 | $7.20 | $7.25 | $6.74 | 13,680,280 |
| 2017-04-25 | $7.14 | $7.34 | $7.12 | $7.17 | $6.67 | 15,830,520 |
| 2017-04-24 | $7.61 | $7.67 | $7.07 | $7.12 | $6.62 | 26,216,270 |
| 2017-04-21 | $8.00 | $8.06 | $7.58 | $7.64 | $7.10 | 28,093,850 |
| 2017-04-20 | $7.96 | $8.24 | $7.92 | $8.06 | $7.49 | 27,688,600 |
| 2017-04-19 | $8.22 | $8.26 | $7.76 | $8.00 | $7.44 | 36,441,810 |
| 2017-04-18 | $8.37 | $8.58 | $8.29 | $8.36 | $7.77 | 35,749,280 |
| 2017-04-17 | $8.50 | $8.55 | $8.22 | $8.37 | $7.78 | 34,785,350 |
| 2017-04-14 | $8.84 | $9.06 | $8.45 | $8.63 | $8.02 | 75,002,010 |
| 2017-04-13 | $8.24 | $9.16 | $8.24 | $9.16 | $8.52 | 64,576,330 |
| 2017-04-12 | $8.13 | $8.68 | $8.03 | $8.33 | $7.75 | 60,147,880 |
| 2017-04-11 | $7.84 | $8.22 | $7.81 | $8.16 | $7.59 | 39,593,660 |
| 2017-04-10 | $7.87 | $7.98 | $7.81 | $7.86 | $7.31 | 20,516,820 |
| 2017-04-07 | $8.01 | $8.08 | $7.88 | $7.91 | $7.36 | 25,915,170 |
| 2017-04-06 | $7.95 | $8.30 | $7.83 | $8.13 | $7.56 | 39,106,880 |
| 2017-04-05 | $7.85 | $8.04 | $7.77 | $7.94 | $7.38 | 24,930,720 |
| 2017-04-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.23 | 0 |
| 2017-04-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.23 | 0 |
| 2017-03-31 | $8.16 | $8.34 | $7.62 | $7.77 | $7.23 | 46,264,490 |
| 2017-03-30 | $8.23 | $8.58 | $8.01 | $8.11 | $7.54 | 72,246,470 |
| 2017-03-29 | $7.89 | $8.49 | $7.87 | $8.22 | $7.64 | 73,953,810 |
| 2017-03-28 | $7.93 | $7.97 | $7.78 | $7.84 | $7.29 | 20,198,250 |
| 2017-03-27 | $7.99 | $8.17 | $7.92 | $7.96 | $7.40 | 37,909,140 |
| 2017-03-24 | $7.78 | $8.05 | $7.75 | $7.99 | $7.43 | 39,158,990 |
| 2017-03-23 | $7.75 | $7.82 | $7.66 | $7.81 | $7.26 | 24,516,390 |
| 2017-03-22 | $7.62 | $7.78 | $7.56 | $7.74 | $7.20 | 20,336,750 |
| 2017-03-21 | $7.61 | $7.74 | $7.55 | $7.68 | $7.14 | 14,793,900 |
| 2017-03-20 | $7.58 | $7.61 | $7.51 | $7.59 | $7.06 | 6,563,680 |
| 2017-03-17 | $7.64 | $7.65 | $7.51 | $7.53 | $7.00 | 12,651,540 |
| 2017-03-16 | $7.53 | $7.68 | $7.53 | $7.67 | $7.13 | 15,245,170 |
| 2017-03-15 | $7.53 | $7.56 | $7.47 | $7.50 | $6.97 | 9,736,480 |
| 2017-03-14 | $7.64 | $7.69 | $7.54 | $7.56 | $7.03 | 12,509,740 |
| 2017-03-13 | $7.67 | $7.69 | $7.48 | $7.67 | $7.13 | 15,773,880 |
| 2017-03-10 | $7.76 | $7.78 | $7.63 | $7.69 | $7.15 | 12,964,780 |
| 2017-03-09 | $7.66 | $7.83 | $7.61 | $7.76 | $7.22 | 21,148,830 |
| 2017-03-08 | $7.73 | $7.78 | $7.60 | $7.65 | $7.11 | 13,209,300 |
| 2017-03-07 | $7.69 | $7.81 | $7.64 | $7.76 | $7.22 | 17,659,400 |
| 2017-03-06 | $7.56 | $7.71 | $7.56 | $7.70 | $7.16 | 11,041,410 |
| 2017-03-03 | $7.62 | $7.65 | $7.53 | $7.59 | $7.06 | 12,271,980 |
| 2017-03-02 | $7.73 | $7.84 | $7.66 | $7.69 | $7.15 | 14,513,150 |
| 2017-03-01 | $7.72 | $7.82 | $7.68 | $7.75 | $7.21 | 15,065,260 |
| 2017-02-28 | $7.68 | $7.76 | $7.65 | $7.75 | $7.21 | 12,653,400 |
| 2017-02-27 | $7.82 | $7.89 | $7.65 | $7.68 | $7.14 | 18,636,570 |
| 2017-02-24 | $7.83 | $7.95 | $7.73 | $7.89 | $7.34 | 17,818,970 |
| 2017-02-23 | $7.97 | $7.98 | $7.70 | $7.87 | $7.32 | 26,713,260 |
| 2017-02-22 | $7.97 | $8.07 | $7.87 | $7.97 | $7.41 | 23,670,180 |
| 2017-02-21 | $8.05 | $8.06 | $7.92 | $7.99 | $7.43 | 28,126,610 |
| 2017-02-20 | $7.95 | $8.18 | $7.91 | $8.09 | $7.52 | 39,790,640 |
| 2017-02-17 | $8.50 | $8.58 | $8.02 | $8.06 | $7.49 | 92,054,610 |
| 2017-02-16 | $7.41 | $8.18 | $7.40 | $8.18 | $7.61 | 36,278,260 |
| 2017-02-15 | $7.51 | $7.63 | $7.42 | $7.44 | $6.92 | 19,123,950 |
| 2017-02-14 | $7.60 | $7.62 | $7.48 | $7.59 | $7.06 | 17,774,760 |
| 2017-02-13 | $7.46 | $7.68 | $7.41 | $7.60 | $7.07 | 28,134,580 |
| 2017-02-10 | $7.30 | $7.51 | $7.30 | $7.44 | $6.92 | 22,827,400 |
| 2017-02-09 | $7.26 | $7.32 | $7.22 | $7.31 | $6.80 | 6,741,950 |
| 2017-02-08 | $7.28 | $7.28 | $7.17 | $7.26 | $6.75 | 5,262,100 |
| 2017-02-07 | $7.20 | $7.35 | $7.14 | $7.27 | $6.76 | 7,833,210 |
| 2017-02-06 | $7.12 | $7.20 | $7.12 | $7.20 | $6.70 | 4,431,340 |
| 2017-02-03 | $7.15 | $7.15 | $7.10 | $7.12 | $6.62 | 1,940,650 |
| 2017-02-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.65 | 0 |
| 2017-02-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.65 | 0 |
| 2017-01-31 | $7.15 | $7.15 | $7.15 | $7.15 | $6.65 | 0 |
| 2017-01-30 | $7.15 | $7.15 | $7.15 | $7.15 | $6.65 | 0 |
| 2017-01-27 | $7.15 | $7.15 | $7.15 | $7.15 | $6.65 | 0 |
| 2017-01-26 | $7.14 | $7.17 | $7.11 | $7.15 | $6.65 | 2,846,100 |
| 2017-01-25 | $7.10 | $7.15 | $7.08 | $7.14 | $6.64 | 2,623,910 |
| 2017-01-24 | $7.10 | $7.15 | $7.10 | $7.13 | $6.63 | 3,711,060 |
| 2017-01-23 | $7.11 | $7.16 | $7.10 | $7.13 | $6.63 | 5,013,560 |
| 2017-01-20 | $7.03 | $7.22 | $7.00 | $7.12 | $6.62 | 7,981,220 |
| 2017-01-19 | $7.03 | $7.03 | $6.96 | $7.00 | $6.51 | 3,535,570 |
| 2017-01-18 | $6.91 | $7.11 | $6.91 | $7.04 | $6.55 | 5,905,140 |
| 2017-01-17 | $6.90 | $6.98 | $6.80 | $6.98 | $6.49 | 6,113,790 |
| 2017-01-16 | $7.13 | $7.14 | $6.60 | $6.92 | $6.43 | 11,744,480 |
| 2017-01-13 | $7.26 | $7.31 | $7.05 | $7.13 | $6.63 | 9,414,100 |
| 2017-01-12 | $7.40 | $7.46 | $7.26 | $7.28 | $6.77 | 10,332,620 |
| 2017-01-11 | $7.38 | $7.53 | $7.35 | $7.43 | $6.91 | 13,919,440 |
| 2017-01-10 | $7.48 | $7.52 | $7.36 | $7.38 | $6.86 | 13,627,650 |
| 2017-01-09 | $7.46 | $7.53 | $7.33 | $7.49 | $6.96 | 14,915,170 |
| 2017-01-06 | $7.33 | $7.60 | $7.31 | $7.49 | $6.96 | 25,887,230 |
| 2017-01-05 | $7.36 | $7.37 | $7.29 | $7.33 | $6.82 | 8,251,960 |
| 2017-01-04 | $7.30 | $7.38 | $7.26 | $7.37 | $6.85 | 8,051,860 |
| 2017-01-03 | $7.24 | $7.33 | $7.22 | $7.30 | $6.79 | 6,195,800 |
| 2017-01-02 | $7.22 | $7.22 | $7.22 | $7.22 | $6.71 | 0 |
| 2016-12-30 | $7.20 | $7.26 | $7.17 | $7.22 | $6.71 | 4,523,930 |
| 2016-12-29 | $7.23 | $7.30 | $7.19 | $7.20 | $6.70 | 4,906,300 |
| 2016-12-28 | $7.33 | $7.42 | $7.23 | $7.25 | $6.74 | 7,040,110 |
| 2016-12-27 | $7.33 | $7.43 | $7.28 | $7.37 | $6.85 | 11,456,620 |
| 2016-12-26 | $7.13 | $7.34 | $7.06 | $7.33 | $6.82 | 11,051,810 |
| 2016-12-23 | $7.31 | $7.33 | $7.16 | $7.21 | $6.70 | 8,081,040 |
| 2016-12-22 | $7.33 | $7.36 | $7.26 | $7.27 | $6.76 | 15,246,250 |
| 2016-12-21 | $7.18 | $7.49 | $7.16 | $7.46 | $6.94 | 21,608,790 |
| 2016-12-20 | $7.24 | $7.26 | $7.09 | $7.22 | $6.71 | 12,848,470 |
| 2016-12-19 | $7.14 | $7.21 | $7.10 | $7.19 | $6.69 | 8,728,200 |
| 2016-12-16 | $6.96 | $7.18 | $6.94 | $7.13 | $6.63 | 11,473,050 |
| 2016-12-15 | $6.87 | $7.02 | $6.84 | $6.97 | $6.48 | 9,924,040 |
| 2016-12-14 | $6.97 | $6.97 | $6.84 | $6.88 | $6.40 | 7,849,370 |
| 2016-12-13 | $6.88 | $7.07 | $6.79 | $7.02 | $6.53 | 11,162,840 |
| 2016-12-12 | $7.24 | $7.24 | $6.89 | $6.90 | $6.42 | 12,546,930 |
| 2016-12-09 | $7.20 | $7.27 | $7.20 | $7.24 | $6.73 | 3,921,090 |
| 2016-12-08 | $7.28 | $7.30 | $7.22 | $7.23 | $6.72 | 4,869,500 |
| 2016-12-07 | $7.20 | $7.29 | $7.20 | $7.28 | $6.77 | 4,571,400 |
| 2016-12-06 | $7.25 | $7.26 | $7.19 | $7.22 | $6.71 | 3,763,970 |
| 2016-12-05 | $7.19 | $7.26 | $7.14 | $7.21 | $6.70 | 5,306,760 |
| 2016-12-02 | $7.36 | $7.38 | $7.22 | $7.22 | $6.71 | 8,563,510 |
| 2016-12-01 | $7.27 | $7.42 | $7.25 | $7.38 | $6.86 | 11,149,970 |
| 2016-11-30 | $7.37 | $7.39 | $7.25 | $7.28 | $6.77 | 10,123,470 |
| 2016-11-29 | $7.48 | $7.48 | $7.36 | $7.37 | $6.85 | 11,515,510 |
| 2016-11-28 | $7.46 | $7.53 | $7.44 | $7.49 | $6.96 | 10,964,680 |
| 2016-11-25 | $7.48 | $7.48 | $7.35 | $7.47 | $6.95 | 7,867,000 |
| 2016-11-24 | $7.49 | $7.54 | $7.43 | $7.45 | $6.93 | 7,668,010 |
| 2016-11-23 | $7.55 | $7.60 | $7.46 | $7.48 | $6.96 | 9,404,930 |
| 2016-11-22 | $7.56 | $7.58 | $7.51 | $7.57 | $7.04 | 11,040,620 |
| 2016-11-21 | $7.53 | $7.60 | $7.53 | $7.55 | $7.02 | 8,674,850 |
| 2016-11-18 | $7.53 | $7.65 | $7.50 | $7.54 | $7.01 | 12,817,560 |
| 2016-11-17 | $7.73 | $7.79 | $7.54 | $7.60 | $7.07 | 24,024,100 |
| 2016-11-16 | $7.56 | $7.97 | $7.52 | $7.79 | $7.24 | 36,276,680 |
| 2016-11-15 | $7.52 | $7.70 | $7.52 | $7.58 | $7.05 | 21,175,820 |
| 2016-11-14 | $7.42 | $7.66 | $7.39 | $7.52 | $6.99 | 25,600,170 |
| 2016-11-11 | $7.30 | $7.51 | $7.29 | $7.43 | $6.91 | 18,180,680 |
| 2016-11-10 | $7.26 | $7.32 | $7.25 | $7.31 | $6.80 | 9,313,340 |
| 2016-11-09 | $7.32 | $7.35 | $7.13 | $7.19 | $6.69 | 9,885,680 |
| 2016-11-08 | $7.31 | $7.36 | $7.28 | $7.32 | $6.81 | 7,404,150 |
| 2016-11-07 | $7.28 | $7.31 | $7.23 | $7.29 | $6.78 | 5,815,750 |
| 2016-11-04 | $7.26 | $7.28 | $7.22 | $7.27 | $6.76 | 5,619,730 |
| 2016-11-03 | $7.19 | $7.31 | $7.17 | $7.26 | $6.75 | 6,688,010 |
| 2016-11-02 | $7.32 | $7.32 | $7.18 | $7.20 | $6.70 | 7,821,670 |
| 2016-11-01 | $7.22 | $7.36 | $7.20 | $7.33 | $6.82 | 10,524,210 |
| 2016-10-31 | $7.22 | $7.22 | $7.13 | $7.20 | $6.70 | 0 |
| 2016-10-28 | $7.34 | $7.36 | $7.21 | $7.22 | $6.71 | 7,830,060 |
| 2016-10-27 | $7.38 | $7.38 | $7.31 | $7.34 | $6.83 | 6,173,210 |
| 2016-10-26 | $7.38 | $7.40 | $7.33 | $7.39 | $6.87 | 7,943,390 |
| 2016-10-25 | $7.43 | $7.43 | $7.35 | $7.38 | $6.86 | 9,527,930 |
| 2016-10-24 | $7.32 | $7.47 | $7.27 | $7.42 | $6.90 | 15,915,500 |
| 2016-10-21 | $7.29 | $7.35 | $7.22 | $7.27 | $6.76 | 7,871,500 |
| 2016-10-20 | $7.28 | $7.31 | $7.25 | $7.29 | $6.78 | 5,394,630 |
| 2016-10-19 | $7.31 | $7.34 | $7.26 | $7.31 | $6.80 | 7,039,270 |
| 2016-10-18 | $7.15 | $7.30 | $7.15 | $7.28 | $6.77 | 6,434,750 |
| 2016-10-17 | $7.29 | $7.33 | $7.13 | $7.19 | $6.69 | 7,719,570 |
| 2016-10-14 | $7.30 | $7.34 | $7.25 | $7.29 | $6.78 | 6,784,300 |
| 2016-10-13 | $7.31 | $7.39 | $7.25 | $7.32 | $6.81 | 7,827,350 |
| 2016-10-12 | $7.25 | $7.36 | $7.22 | $7.33 | $6.82 | 9,763,200 |
| 2016-10-11 | $7.21 | $7.30 | $7.18 | $7.28 | $6.77 | 9,753,850 |
| 2016-10-10 | $7.12 | $7.22 | $7.09 | $7.21 | $6.70 | 8,250,650 |
| 2016-10-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.56 | 0 |
| 2016-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $6.56 | 0 |
| 2016-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $6.56 | 0 |
| 2016-10-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.56 | 0 |
| 2016-10-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.56 | 0 |
| 2016-09-30 | $7.02 | $7.08 | $7.02 | $7.05 | $6.56 | 3,863,800 |
| 2016-09-29 | $7.03 | $7.07 | $7.02 | $7.03 | $6.54 | 3,831,600 |
| 2016-09-28 | $7.08 | $7.08 | $7.01 | $7.03 | $6.54 | 4,646,200 |
| 2016-09-27 | $6.92 | $7.09 | $6.92 | $7.08 | $6.58 | 6,480,540 |
| 2016-09-26 | $7.20 | $7.22 | $6.98 | $7.00 | $6.51 | 11,711,700 |
| 2016-09-23 | $7.31 | $7.31 | $7.23 | $7.25 | $6.74 | 7,271,420 |
| 2016-09-22 | $7.32 | $7.37 | $7.26 | $7.29 | $6.78 | 8,440,410 |
| 2016-09-21 | $7.33 | $7.40 | $7.30 | $7.30 | $6.79 | 8,226,100 |
| 2016-09-20 | $7.29 | $7.46 | $7.23 | $7.37 | $6.85 | 10,686,960 |
| 2016-09-19 | $7.26 | $7.29 | $7.22 | $7.29 | $6.78 | 6,519,220 |
| 2016-09-16 | $7.23 | $7.23 | $7.23 | $7.23 | $6.72 | 0 |
| 2016-09-15 | $7.23 | $7.23 | $7.23 | $7.23 | $6.72 | 0 |
| 2016-09-14 | $7.26 | $7.28 | $7.20 | $7.23 | $6.72 | 6,983,610 |
| 2016-09-13 | $7.28 | $7.34 | $7.25 | $7.30 | $6.79 | 8,925,380 |
| 2016-09-12 | $7.40 | $7.40 | $7.23 | $7.26 | $6.75 | 16,826,460 |
| 2016-09-09 | $7.67 | $7.68 | $7.52 | $7.53 | $7.00 | 13,487,300 |
| 2016-09-08 | $7.66 | $7.73 | $7.61 | $7.65 | $7.11 | 12,982,930 |
| 2016-09-07 | $7.72 | $7.76 | $7.65 | $7.69 | $7.15 | 17,853,980 |
| 2016-09-06 | $7.66 | $7.74 | $7.51 | $7.72 | $7.18 | 18,048,310 |
| 2016-09-05 | $7.72 | $7.74 | $7.64 | $7.67 | $7.13 | 18,494,370 |
| 2016-09-02 | $7.74 | $7.80 | $7.61 | $7.68 | $7.14 | 29,994,520 |
| 2016-09-01 | $8.05 | $8.26 | $7.80 | $7.81 | $7.26 | 75,084,740 |
| 2016-08-31 | $7.78 | $7.95 | $7.75 | $7.90 | $7.35 | 26,762,170 |
| 2016-08-30 | $7.56 | $8.05 | $7.51 | $7.83 | $7.28 | 44,982,330 |
| 2016-08-29 | $7.42 | $7.58 | $7.41 | $7.56 | $7.03 | 14,140,880 |
| 2016-08-26 | $7.42 | $7.47 | $7.38 | $7.39 | $6.87 | 9,746,730 |
| 2016-08-25 | $7.40 | $7.45 | $7.32 | $7.40 | $6.88 | 10,853,230 |
| 2016-08-24 | $7.49 | $7.54 | $7.43 | $7.49 | $6.96 | 7,070,300 |
| 2016-08-23 | $7.46 | $7.55 | $7.43 | $7.48 | $6.96 | 8,259,550 |
| 2016-08-22 | $7.69 | $7.69 | $7.50 | $7.51 | $6.98 | 12,961,500 |
| 2016-08-19 | $7.75 | $7.76 | $7.60 | $7.67 | $7.13 | 14,736,760 |
| 2016-08-18 | $7.73 | $7.81 | $7.67 | $7.77 | $7.23 | 22,822,610 |
| 2016-08-17 | $7.66 | $7.80 | $7.60 | $7.74 | $7.20 | 18,047,460 |
| 2016-08-16 | $7.68 | $7.75 | $7.65 | $7.67 | $7.13 | 18,484,580 |
| 2016-08-15 | $7.58 | $7.77 | $7.56 | $7.70 | $7.16 | 21,603,670 |
| 2016-08-12 | $7.61 | $7.65 | $7.46 | $7.62 | $7.09 | 19,090,970 |
| 2016-08-11 | $7.75 | $7.97 | $7.59 | $7.60 | $7.07 | 29,557,100 |
| 2016-08-10 | $7.61 | $7.73 | $7.53 | $7.54 | $7.01 | 16,620,320 |
| 2016-08-09 | $7.60 | $7.82 | $7.55 | $7.69 | $7.15 | 28,612,430 |
| 2016-08-08 | $7.36 | $7.63 | $7.35 | $7.62 | $7.09 | 21,281,970 |
| 2016-08-05 | $7.42 | $7.53 | $7.35 | $7.42 | $6.90 | 11,996,550 |
| 2016-08-04 | $7.30 | $7.59 | $7.20 | $7.46 | $6.94 | 18,010,270 |
| 2016-08-03 | $7.15 | $7.49 | $7.11 | $7.34 | $6.83 | 15,428,700 |
| 2016-08-02 | $7.00 | $7.17 | $6.98 | $7.17 | $6.67 | 8,377,820 |
| 2016-08-01 | $7.26 | $7.26 | $6.89 | $7.01 | $6.52 | 16,074,760 |
| 2016-07-29 | $7.30 | $7.41 | $7.25 | $7.28 | $6.77 | 11,332,790 |
| 2016-07-28 | $7.34 | $7.41 | $7.22 | $7.28 | $6.77 | 14,480,400 |
| 2016-07-27 | $7.68 | $7.83 | $7.26 | $7.38 | $6.86 | 28,920,830 |
| 2016-07-26 | $7.54 | $7.75 | $7.52 | $7.73 | $7.19 | 16,685,990 |
| 2016-07-25 | $7.53 | $7.70 | $7.40 | $7.59 | $7.06 | 14,796,850 |
| 2016-07-22 | $7.56 | $7.73 | $7.51 | $7.53 | $7.00 | 15,520,130 |
| 2016-07-21 | $7.39 | $7.65 | $7.38 | $7.59 | $7.06 | 21,856,510 |
| 2016-07-20 | $7.49 | $7.53 | $7.40 | $7.41 | $6.89 | 9,871,550 |
| 2016-07-19 | $7.35 | $7.53 | $7.30 | $7.51 | $6.98 | 14,615,550 |
| 2016-07-18 | $7.41 | $7.45 | $7.31 | $7.35 | $6.83 | 7,961,320 |
| 2016-07-15 | $7.58 | $7.62 | $7.42 | $7.45 | $6.93 | 10,349,040 |
| 2016-07-14 | $7.41 | $7.50 | $7.40 | $7.46 | $6.94 | 9,230,660 |
| 2016-07-13 | $7.45 | $7.55 | $7.39 | $7.45 | $6.93 | 13,582,030 |
| 2016-07-12 | $7.37 | $7.49 | $7.24 | $7.45 | $6.93 | 14,671,180 |
| 2016-07-11 | $7.47 | $7.59 | $7.40 | $7.41 | $6.89 | 15,262,890 |
| 2016-07-08 | $7.44 | $7.74 | $7.28 | $7.53 | $7.00 | 21,909,350 |
| 2016-07-07 | $7.48 | $7.68 | $7.40 | $7.50 | $6.97 | 18,151,710 |
| 2016-07-06 | $7.30 | $7.69 | $7.23 | $7.53 | $7.00 | 21,849,480 |
| 2016-07-05 | $7.26 | $7.33 | $7.23 | $7.30 | $6.79 | 14,685,130 |
| 2016-07-04 | $7.10 | $7.28 | $7.07 | $7.25 | $6.74 | 13,293,110 |
| 2016-07-01 | $7.14 | $7.19 | $7.10 | $7.15 | $6.65 | 8,389,460 |
| 2016-06-30 | $7.23 | $7.26 | $7.10 | $7.13 | $6.63 | 13,449,640 |
| 2016-06-29 | $7.25 | $7.30 | $7.11 | $7.24 | $6.73 | 22,050,760 |
| 2016-06-28 | $7.58 | $7.80 | $7.32 | $7.35 | $6.83 | 37,845,550 |
| 2016-06-27 | $6.65 | $7.29 | $6.60 | $7.25 | $6.74 | 28,281,510 |
| 2016-06-24 | $6.85 | $6.97 | $6.51 | $6.70 | $6.23 | 12,875,930 |
| 2016-06-23 | $6.79 | $6.97 | $6.71 | $6.91 | $6.43 | 11,317,490 |
| 2016-06-22 | $6.70 | $6.79 | $6.65 | $6.79 | $6.31 | 6,289,220 |
| 2016-06-21 | $6.83 | $6.91 | $6.72 | $6.73 | $6.26 | 7,333,860 |
| 2016-06-20 | $6.83 | $6.84 | $6.71 | $6.78 | $6.30 | 5,796,030 |
| 2016-06-17 | $6.82 | $6.90 | $6.79 | $6.82 | $6.34 | 6,818,130 |
| 2016-06-16 | $6.81 | $6.88 | $6.79 | $6.82 | $6.34 | 7,780,950 |
| 2016-06-15 | $6.61 | $6.91 | $6.55 | $6.86 | $6.38 | 10,155,060 |
| 2016-06-14 | $6.68 | $6.78 | $6.60 | $6.68 | $6.21 | 6,879,980 |
| 2016-06-13 | $7.08 | $7.08 | $6.62 | $6.67 | $6.20 | 11,995,040 |
| 2016-06-10 | $7.17 | $7.17 | $7.17 | $7.17 | $6.67 | 0 |
| 2016-06-09 | $7.17 | $7.17 | $7.17 | $7.17 | $6.67 | 0 |
| 2016-06-08 | $7.24 | $7.24 | $7.11 | $7.17 | $6.67 | 7,174,410 |
| 2016-06-07 | $7.23 | $7.26 | $7.16 | $7.22 | $6.71 | 9,189,920 |
| 2016-06-06 | $7.22 | $7.35 | $7.17 | $7.29 | $6.78 | 14,722,660 |
| 2016-06-03 | $7.28 | $7.30 | $7.16 | $7.19 | $6.69 | 11,968,360 |
| 2016-06-02 | $7.21 | $7.31 | $7.18 | $7.25 | $6.74 | 11,080,910 |
| 2016-06-01 | $7.21 | $7.21 | $7.21 | $7.21 | $6.70 | 0 |
| 2016-05-31 | $6.91 | $7.22 | $6.91 | $7.21 | $6.70 | 7,108,960 |
| 2016-05-30 | $10.54 | $10.62 | $10.35 | $10.41 | $6.41 | 5,114,140 |
| 2016-05-27 | $10.46 | $10.64 | $10.46 | $10.55 | $6.50 | 5,617,860 |
| 2016-05-26 | $10.60 | $10.71 | $10.34 | $10.57 | $6.51 | 8,091,680 |
| 2016-05-25 | $10.71 | $10.87 | $10.57 | $10.58 | $6.52 | 7,469,440 |
| 2016-05-24 | $10.81 | $10.83 | $10.53 | $10.60 | $6.53 | 5,666,650 |
| 2016-05-23 | $10.59 | $10.80 | $10.53 | $10.72 | $6.61 | 7,553,150 |
| 2016-05-20 | $10.05 | $11.13 | $9.96 | $10.73 | $6.61 | 13,053,390 |
| 2016-05-19 | $10.14 | $10.36 | $10.09 | $10.19 | $6.28 | 5,806,290 |
| 2016-05-18 | $10.40 | $10.49 | $10.02 | $10.14 | $6.25 | 8,551,050 |
| 2016-05-17 | $10.75 | $10.77 | $10.50 | $10.57 | $6.51 | 7,346,200 |
| 2016-05-16 | $10.58 | $10.75 | $10.48 | $10.74 | $6.62 | 5,867,560 |
| 2016-05-13 | $10.73 | $10.83 | $10.49 | $10.61 | $6.54 | 5,945,730 |
| 2016-05-12 | $10.68 | $10.79 | $10.38 | $10.74 | $6.62 | 6,931,850 |
| 2016-05-11 | $11.04 | $11.05 | $10.78 | $10.81 | $6.66 | 6,801,150 |
| 2016-05-10 | $11.02 | $11.11 | $10.73 | $10.95 | $6.75 | 7,356,060 |
| 2016-05-09 | $11.43 | $11.45 | $10.80 | $10.95 | $6.75 | 12,755,790 |
| 2016-05-06 | $12.12 | $12.14 | $11.55 | $11.57 | $7.13 | 13,579,530 |
| 2016-05-05 | $11.95 | $12.16 | $11.95 | $12.07 | $7.44 | 7,505,550 |
| 2016-05-04 | $12.01 | $12.11 | $11.95 | $12.00 | $7.39 | 8,428,130 |
| 2016-05-03 | $11.81 | $12.10 | $11.65 | $12.10 | $7.46 | 9,617,840 |
| 2016-05-02 | $11.81 | $11.81 | $11.81 | $11.81 | $7.28 | 0 |
| 2016-04-29 | $11.66 | $11.85 | $11.62 | $11.81 | $7.28 | 5,953,300 |
| 2016-04-28 | $12.03 | $12.05 | $11.50 | $11.74 | $7.23 | 12,511,610 |
| 2016-04-27 | $12.17 | $12.20 | $11.99 | $12.03 | $7.41 | 9,146,580 |
| 2016-04-26 | $12.03 | $12.22 | $11.98 | $12.19 | $7.51 | 8,334,460 |
| 2016-04-25 | $12.32 | $12.32 | $12.00 | $12.10 | $7.46 | 11,438,700 |
| 2016-04-22 | $12.52 | $12.61 | $12.26 | $12.47 | $7.68 | 15,212,960 |
| 2016-04-21 | $11.91 | $12.49 | $11.89 | $12.38 | $7.63 | 19,748,880 |
| 2016-04-20 | $13.18 | $13.28 | $11.82 | $12.07 | $7.44 | 28,962,960 |
| 2016-04-19 | $12.68 | $12.94 | $12.56 | $12.92 | $7.96 | 14,991,700 |
| 2016-04-18 | $12.83 | $12.86 | $12.55 | $12.58 | $7.75 | 11,772,920 |
| 2016-04-15 | $12.81 | $13.04 | $12.72 | $12.93 | $7.97 | 17,805,000 |
| 2016-04-14 | $12.80 | $12.84 | $12.62 | $12.78 | $7.88 | 12,287,990 |
| 2016-04-13 | $12.65 | $13.01 | $12.58 | $12.73 | $7.84 | 21,606,710 |
| 2016-04-12 | $12.77 | $12.78 | $12.45 | $12.62 | $7.78 | 13,080,810 |
| 2016-04-11 | $12.84 | $13.00 | $12.63 | $12.83 | $7.91 | 18,584,250 |
| 2016-04-08 | $12.58 | $12.66 | $12.23 | $12.52 | $7.71 | 19,367,760 |
| 2016-04-07 | $12.86 | $13.15 | $12.73 | $12.76 | $7.86 | 25,356,200 |
| 2016-04-06 | $12.83 | $12.93 | $12.59 | $12.84 | $7.91 | 19,096,000 |
| 2016-04-05 | $12.65 | $13.05 | $12.48 | $12.93 | $7.97 | 18,897,460 |
| 2016-04-04 | $12.64 | $12.64 | $12.64 | $12.64 | $7.79 | 0 |
| 2016-04-01 | $12.63 | $12.73 | $12.42 | $12.64 | $7.79 | 15,857,980 |
| 2016-03-31 | $13.12 | $13.28 | $12.78 | $12.82 | $7.90 | 31,246,820 |
| 2016-03-30 | $12.60 | $13.18 | $12.55 | $13.11 | $8.08 | 25,514,710 |
| 2016-03-29 | $12.61 | $12.74 | $12.32 | $12.42 | $7.65 | 19,574,530 |
| 2016-03-28 | $13.20 | $13.28 | $12.51 | $12.71 | $7.83 | 48,788,280 |
| 2016-03-25 | $13.01 | $13.48 | $12.86 | $13.43 | $8.28 | 35,671,530 |
| 2016-03-24 | $12.62 | $13.60 | $12.50 | $13.07 | $8.05 | 46,814,970 |
| 2016-03-23 | $12.55 | $12.77 | $12.41 | $12.74 | $7.85 | 17,516,110 |
| 2016-03-22 | $12.51 | $12.77 | $12.42 | $12.55 | $7.73 | 21,497,800 |
| 2016-03-21 | $12.35 | $12.87 | $12.18 | $12.76 | $7.86 | 36,114,140 |
| 2016-03-18 | $11.80 | $12.40 | $11.62 | $12.28 | $7.57 | 25,839,580 |
| 2016-03-17 | $11.39 | $11.65 | $11.28 | $11.58 | $7.14 | 15,094,500 |
| 2016-03-16 | $11.67 | $11.69 | $11.26 | $11.29 | $6.96 | 11,046,880 |
| 2016-03-15 | $11.77 | $11.85 | $11.37 | $11.47 | $7.07 | 13,358,450 |
| 2016-03-14 | $11.40 | $12.07 | $11.38 | $11.80 | $7.27 | 20,066,140 |
| 2016-03-11 | $11.60 | $11.82 | $11.32 | $11.55 | $7.12 | 16,566,680 |
| 2016-03-10 | $12.55 | $12.65 | $11.82 | $11.87 | $7.31 | 21,030,270 |
| 2016-03-09 | $12.26 | $12.95 | $12.11 | $12.45 | $7.67 | 25,210,830 |
| 2016-03-08 | $12.60 | $12.80 | $11.91 | $12.65 | $7.79 | 20,580,990 |
| 2016-03-07 | $12.62 | $12.78 | $12.40 | $12.74 | $7.85 | 21,447,940 |
| 2016-03-04 | $12.46 | $12.90 | $11.88 | $12.31 | $7.59 | 25,264,060 |
| 2016-03-03 | $12.59 | $13.40 | $12.45 | $12.71 | $7.83 | 34,504,810 |
| 2016-03-02 | $12.25 | $12.63 | $12.00 | $12.59 | $7.76 | 30,419,700 |
| 2016-03-01 | $11.72 | $12.19 | $11.51 | $11.86 | $7.31 | 17,663,060 |
| 2016-02-29 | $11.95 | $12.30 | $11.15 | $11.72 | $7.22 | 24,253,830 |
| 2016-02-26 | $11.81 | $12.82 | $11.10 | $12.29 | $7.57 | 30,238,590 |
| 2016-02-25 | $12.95 | $13.04 | $11.79 | $11.79 | $7.27 | 35,742,570 |
| 2016-02-24 | $13.13 | $14.17 | $13.01 | $13.10 | $8.07 | 53,236,720 |
| 2016-02-23 | $12.20 | $13.28 | $12.11 | $13.28 | $8.18 | 42,363,520 |
| 2016-02-22 | $12.09 | $12.16 | $11.85 | $12.07 | $7.44 | 17,937,640 |
| 2016-02-19 | $11.82 | $11.93 | $11.63 | $11.84 | $7.30 | 14,212,560 |
| 2016-02-18 | $12.13 | $12.22 | $11.82 | $11.84 | $7.30 | 18,819,660 |
| 2016-02-17 | $11.91 | $12.60 | $11.83 | $12.16 | $7.49 | 25,968,960 |
| 2016-02-16 | $11.62 | $12.04 | $11.56 | $11.98 | $7.38 | 20,063,270 |
| 2016-02-15 | $11.20 | $11.59 | $11.05 | $11.53 | $7.10 | 11,202,920 |
| 2016-02-12 | $11.63 | $11.63 | $11.63 | $11.63 | $7.17 | 0 |
| 2016-02-11 | $11.63 | $11.63 | $11.63 | $11.63 | $7.17 | 0 |
| 2016-02-10 | $11.63 | $11.63 | $11.63 | $11.63 | $7.17 | 0 |
| 2016-02-09 | $11.63 | $11.63 | $11.63 | $11.63 | $7.17 | 0 |
| 2016-02-08 | $11.63 | $11.63 | $11.63 | $11.63 | $7.17 | 0 |
| 2016-02-05 | $11.80 | $11.80 | $11.48 | $11.63 | $7.17 | 16,555,580 |
| 2016-02-04 | $11.50 | $12.03 | $11.46 | $11.86 | $7.31 | 26,432,240 |
| 2016-02-03 | $11.19 | $11.73 | $10.91 | $11.68 | $7.20 | 21,293,360 |
| 2016-02-02 | $11.00 | $11.50 | $11.00 | $11.40 | $7.02 | 18,679,990 |
| 2016-02-01 | $11.14 | $11.44 | $10.70 | $11.09 | $6.83 | 18,295,090 |
| 2016-01-29 | $10.50 | $11.35 | $10.48 | $11.15 | $6.87 | 19,250,410 |
| 2016-01-28 | $11.01 | $11.29 | $10.42 | $10.64 | $6.56 | 21,186,540 |
| 2016-01-27 | $11.20 | $11.53 | $10.30 | $11.42 | $7.04 | 35,150,390 |
| 2016-01-26 | $11.62 | $11.85 | $10.72 | $10.72 | $6.61 | 31,050,780 |
| 2016-01-25 | $10.90 | $11.91 | $10.83 | $11.91 | $7.34 | 31,201,220 |
| 2016-01-22 | $10.40 | $10.85 | $9.95 | $10.83 | $6.67 | 21,338,990 |
| 2016-01-21 | $10.71 | $11.11 | $10.10 | $10.20 | $6.29 | 17,599,130 |
| 2016-01-20 | $10.90 | $11.37 | $10.68 | $11.01 | $6.78 | 24,103,820 |
| 2016-01-19 | $10.25 | $11.10 | $10.08 | $10.98 | $6.77 | 21,326,980 |
| 2016-01-18 | $9.79 | $10.58 | $9.71 | $10.28 | $6.33 | 16,980,260 |
| 2016-01-15 | $10.77 | $11.17 | $9.98 | $10.11 | $6.23 | 18,189,910 |
| 2016-01-14 | $10.04 | $11.20 | $9.76 | $10.97 | $6.76 | 21,593,270 |
| 2016-01-13 | $11.95 | $11.98 | $10.60 | $10.63 | $6.55 | 24,393,230 |
| 2016-01-12 | $12.40 | $12.88 | $11.77 | $11.77 | $7.25 | 28,378,260 |
| 2016-01-11 | $13.48 | $13.88 | $13.08 | $13.08 | $8.06 | 33,811,510 |
| 2016-01-08 | $14.83 | $15.06 | $13.31 | $14.53 | $8.95 | 51,395,140 |
| 2016-01-07 | $14.70 | $15.39 | $13.62 | $13.79 | $8.50 | 32,673,610 |
| 2016-01-06 | $13.55 | $14.60 | $12.93 | $14.60 | $9.00 | 41,254,520 |
| 2016-01-05 | $14.24 | $15.25 | $13.19 | $13.27 | $8.18 | 43,898,580 |
| 2016-01-04 | $16.35 | $16.35 | $14.66 | $14.66 | $9.03 | 22,018,930 |
| 2016-01-01 | $16.29 | $16.29 | $16.29 | $16.29 | $10.04 | 0 |
| 2015-12-31 | $16.01 | $17.00 | $16.00 | $16.29 | $10.04 | 30,090,230 |
| 2015-12-30 | $15.98 | $15.99 | $15.40 | $15.95 | $9.83 | 20,778,100 |
| 2015-12-29 | $16.10 | $16.55 | $15.76 | $15.99 | $9.85 | 21,228,990 |
| 2015-12-28 | $15.90 | $16.66 | $15.69 | $16.25 | $10.01 | 33,903,050 |
| 2015-12-25 | $15.61 | $16.22 | $15.55 | $15.73 | $9.69 | 17,136,750 |
| 2015-12-24 | $15.35 | $16.01 | $14.72 | $15.90 | $9.80 | 24,327,360 |
| 2015-12-23 | $15.53 | $16.00 | $15.41 | $15.56 | $9.59 | 20,279,780 |
| 2015-12-22 | $15.85 | $16.01 | $15.39 | $15.70 | $9.67 | 28,052,620 |
| 2015-12-21 | $16.00 | $16.78 | $15.52 | $16.01 | $9.87 | 70,301,020 |
| 2015-12-18 | $14.67 | $15.50 | $14.55 | $15.27 | $9.41 | 51,314,180 |
| 2015-12-17 | $13.78 | $14.25 | $13.62 | $14.18 | $8.74 | 28,892,330 |
| 2015-12-16 | $12.92 | $13.66 | $12.92 | $13.63 | $8.40 | 22,416,690 |
| 2015-12-15 | $12.49 | $13.03 | $12.45 | $12.98 | $8.00 | 13,990,650 |
| 2015-12-14 | $12.06 | $12.57 | $11.95 | $12.53 | $7.72 | 8,815,250 |
| 2015-12-11 | $12.43 | $12.51 | $12.07 | $12.24 | $7.54 | 9,221,350 |
| 2015-12-10 | $13.03 | $13.03 | $12.43 | $12.52 | $7.71 | 14,302,260 |
| 2015-12-09 | $13.31 | $13.31 | $12.89 | $13.05 | $8.04 | 20,899,700 |
| 2015-12-08 | $12.80 | $13.90 | $12.22 | $13.45 | $8.29 | 33,044,640 |
| 2015-12-07 | $12.76 | $12.78 | $12.55 | $12.74 | $7.85 | 11,616,030 |
| 2015-12-04 | $12.61 | $12.95 | $12.50 | $12.73 | $7.84 | 17,178,110 |
| 2015-12-03 | $12.30 | $12.69 | $12.17 | $12.68 | $7.81 | 14,296,720 |
| 2015-12-02 | $12.48 | $12.51 | $11.60 | $12.20 | $7.52 | 15,764,390 |
| 2015-12-01 | $12.25 | $12.64 | $12.05 | $12.39 | $7.63 | 18,432,540 |
| 2015-11-30 | $12.74 | $12.80 | $11.50 | $12.25 | $7.55 | 21,456,880 |
| 2015-11-27 | $14.00 | $14.08 | $12.70 | $12.70 | $7.83 | 27,943,750 |
| 2015-11-26 | $14.09 | $14.43 | $14.00 | $14.11 | $8.69 | 25,459,900 |
| 2015-11-25 | $13.94 | $14.09 | $13.70 | $14.04 | $8.65 | 23,862,350 |
| 2015-11-24 | $14.00 | $14.50 | $13.75 | $13.89 | $8.56 | 32,832,020 |
| 2015-11-23 | $14.78 | $14.78 | $14.03 | $14.10 | $8.69 | 22,032,200 |
| 2015-11-20 | $14.82 | $15.04 | $14.69 | $14.94 | $9.21 | 12,643,460 |
| 2015-11-19 | $14.65 | $14.84 | $14.40 | $14.81 | $9.13 | 9,547,560 |
| 2015-11-18 | $15.05 | $15.15 | $14.52 | $14.66 | $9.03 | 9,248,570 |
| 2015-11-17 | $15.30 | $15.32 | $14.71 | $14.77 | $9.10 | 11,374,730 |
| 2015-11-16 | $14.48 | $15.20 | $14.23 | $15.19 | $9.36 | 11,507,620 |
| 2015-11-13 | $15.55 | $15.60 | $14.80 | $14.87 | $9.16 | 15,161,510 |
| 2015-11-12 | $15.56 | $15.93 | $15.44 | $15.65 | $9.64 | 16,888,710 |
| 2015-11-11 | $15.75 | $15.78 | $15.28 | $15.57 | $9.59 | 16,843,670 |
| 2015-11-10 | $16.19 | $16.20 | $15.38 | $15.74 | $9.70 | 24,079,930 |
| 2015-11-09 | $16.88 | $17.00 | $16.01 | $16.21 | $9.99 | 40,099,040 |
| 2015-11-06 | $16.59 | $17.20 | $16.03 | $16.70 | $10.29 | 34,420,040 |
| 2015-11-05 | $15.97 | $16.88 | $15.75 | $16.51 | $10.17 | 30,896,140 |
| 2015-11-04 | $14.50 | $16.00 | $14.50 | $15.98 | $9.85 | 20,037,960 |
| 2015-11-03 | $15.40 | $15.65 | $14.08 | $14.58 | $8.98 | 19,314,340 |
| 2015-11-02 | $15.80 | $16.36 | $15.38 | $15.47 | $9.53 | 15,794,480 |
| 2015-10-30 | $16.01 | $16.84 | $16.01 | $16.34 | $10.07 | 21,504,350 |
| 2015-10-29 | $15.97 | $16.47 | $15.50 | $15.88 | $9.79 | 16,584,520 |
| 2015-10-28 | $15.60 | $16.76 | $15.45 | $15.83 | $9.75 | 20,151,160 |
| 2015-10-27 | $15.45 | $16.50 | $14.21 | $16.02 | $9.87 | 29,782,550 |
| 2015-10-26 | $14.17 | $15.59 | $14.17 | $15.59 | $9.61 | 27,649,150 |
| 2015-10-23 | $13.20 | $14.63 | $13.05 | $14.17 | $8.73 | 28,007,810 |
| 2015-10-22 | $12.25 | $13.39 | $12.25 | $13.33 | $8.21 | 26,615,650 |
| 2015-10-21 | $12.89 | $13.50 | $11.91 | $12.17 | $7.50 | 23,336,110 |
| 2015-10-20 | $12.66 | $13.10 | $12.35 | $13.00 | $8.01 | 17,763,290 |
| 2015-10-19 | $13.00 | $13.65 | $12.63 | $12.80 | $7.89 | 32,278,500 |
| 2015-10-16 | $12.36 | $12.61 | $12.36 | $12.61 | $7.77 | 9,217,530 |
| 2015-10-15 | $10.95 | $11.49 | $10.93 | $11.46 | $7.06 | 10,419,040 |
| 2015-10-14 | $11.31 | $11.59 | $11.00 | $11.09 | $6.83 | 12,186,860 |
| 2015-10-13 | $11.49 | $11.99 | $11.46 | $11.58 | $7.14 | 19,461,650 |
| 2015-10-12 | $11.00 | $11.49 | $10.82 | $11.26 | $6.94 | 17,254,810 |
| 2015-10-09 | $10.79 | $11.00 | $10.55 | $10.86 | $6.69 | 15,558,270 |
| 2015-10-08 | $10.61 | $11.66 | $10.61 | $11.03 | $6.80 | 24,804,170 |
| 2015-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $6.66 | 0 |
| 2015-10-06 | $10.80 | $10.80 | $10.80 | $10.80 | $6.66 | 0 |
| 2015-10-05 | $10.80 | $10.80 | $10.80 | $10.80 | $6.66 | 0 |
| 2015-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $6.66 | 0 |
| 2015-10-01 | $10.80 | $10.80 | $10.80 | $10.80 | $6.66 | 0 |
| 2015-09-30 | $10.40 | $10.98 | $10.00 | $10.80 | $6.66 | 29,471,270 |
| 2015-09-29 | $9.20 | $10.08 | $9.20 | $10.08 | $6.21 | 11,159,960 |
| 2015-09-28 | $9.08 | $9.20 | $8.91 | $9.16 | $5.64 | 3,164,910 |
| 2015-09-25 | $9.35 | $9.41 | $8.91 | $9.02 | $5.56 | 6,916,270 |
| 2015-09-24 | $9.20 | $9.50 | $9.13 | $9.39 | $5.79 | 6,350,900 |
| 2015-09-23 | $9.18 | $9.34 | $9.08 | $9.16 | $5.64 | 6,625,390 |
| 2015-09-22 | $9.40 | $9.60 | $9.31 | $9.44 | $5.82 | 9,117,860 |
| 2015-09-21 | $8.90 | $9.49 | $8.82 | $9.43 | $5.81 | 9,269,250 |
| 2015-09-18 | $9.04 | $9.28 | $8.68 | $9.18 | $5.66 | 9,200,530 |
| 2015-09-17 | $9.12 | $9.40 | $8.90 | $8.94 | $5.51 | 12,521,640 |
| 2015-09-16 | $8.55 | $9.23 | $8.36 | $9.15 | $5.64 | 10,805,810 |
| 2015-09-15 | $8.27 | $8.79 | $8.15 | $8.39 | $5.17 | 9,148,760 |
| 2015-09-14 | $9.48 | $9.66 | $8.51 | $8.51 | $5.24 | 10,814,430 |
| 2015-09-11 | $9.23 | $9.51 | $9.09 | $9.45 | $5.82 | 7,233,970 |
| 2015-09-10 | $9.26 | $9.44 | $9.06 | $9.11 | $5.61 | 5,941,900 |
| 2015-09-09 | $9.20 | $9.65 | $9.10 | $9.49 | $5.85 | 9,156,000 |
| 2015-09-08 | $8.42 | $9.18 | $8.42 | $9.08 | $5.60 | 5,711,010 |
| 2015-09-07 | $8.40 | $8.75 | $8.33 | $8.57 | $5.28 | 7,434,480 |
| 2015-09-04 | $8.12 | $8.12 | $8.12 | $8.12 | $5.00 | 0 |
| 2015-09-03 | $8.12 | $8.12 | $8.12 | $8.12 | $5.00 | 0 |
| 2015-09-02 | $7.95 | $8.88 | $7.91 | $8.12 | $5.00 | 6,443,630 |
| 2015-09-01 | $9.49 | $9.49 | $8.50 | $8.55 | $5.27 | 8,704,780 |
Chongqing Gangjiu Company Ltd (600279) News Headlines
Recent Chongqing Gangjiu Company Ltd (600279) News
Similar Companies to Chongqing Gangjiu Company Ltd (600279) 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 | -- | -- | -- |