Beijing Bashi Media Company Ltd (600386) Exchange: SHG
Data as of July 10, 2025
$4.19 ($-0.12) -2.78%
Beijing Bashi Media Company Ltd - Daily Information
Click for more stock information on Beijing Bashi Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.31 |
| Previous Close | $4.19 |
| High | $4.32 |
| Low | $4.17 |
| Adjusted Open | $4.31 |
| Previous Adjusted Close | $4.19 |
| Adjusted High | $4.32 |
| Adjusted Low | $4.17 |
About Beijing Bashi Media Company Ltd (600386)
BEIJING BASHI MEDIA CO., LTD is principally engaged in automobile services and public transportation advertising business. The Company provides automobile services, including operation of automobile sale, spare parts, service and survey (4S) shops, provision of driver training services and automobile leasing services. The Company operates its businesses primarily in domestic market, with Beijing as its major market.
Invest in Beijing Bashi Media Company Ltd (600386)
Historical Stock Data for Beijing Bashi Media Company Ltd (600386)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $4.31 | $4.32 | $4.17 | $4.19 | $4.19 | 17,537,900 |
| 2025-05-22 | $4.35 | $4.51 | $4.30 | $4.31 | $4.31 | 18,899,600 |
| 2025-05-21 | $4.39 | $4.41 | $4.32 | $4.37 | $4.37 | 7,933,100 |
| 2025-05-20 | $4.32 | $4.40 | $4.29 | $4.40 | $4.40 | 10,814,000 |
| 2025-05-19 | $4.28 | $4.35 | $4.24 | $4.32 | $4.32 | 10,065,800 |
| 2025-05-16 | $4.25 | $4.27 | $4.22 | $4.25 | $4.25 | 8,067,400 |
| 2025-05-15 | $4.31 | $4.33 | $4.26 | $4.26 | $4.26 | 8,030,700 |
| 2025-05-14 | $4.30 | $4.35 | $4.25 | $4.32 | $4.32 | 9,711,000 |
| 2025-05-13 | $4.36 | $4.40 | $4.30 | $4.32 | $4.32 | 9,400,000 |
| 2025-05-12 | $4.35 | $4.36 | $4.29 | $4.33 | $4.33 | 8,614,070 |
| 2025-05-09 | $4.41 | $4.43 | $4.30 | $4.32 | $4.32 | 11,407,300 |
| 2025-05-08 | $4.39 | $4.45 | $4.35 | $4.41 | $4.41 | 21,878,600 |
| 2025-05-07 | $4.38 | $4.66 | $4.34 | $4.39 | $4.39 | 31,675,400 |
| 2025-05-06 | $4.19 | $4.36 | $4.19 | $4.35 | $4.35 | 16,215,700 |
| 2025-04-30 | $4.28 | $4.31 | $4.15 | $4.16 | $4.16 | 15,432,510 |
| 2025-04-29 | $4.20 | $4.31 | $4.17 | $4.28 | $4.28 | 11,974,600 |
| 2025-04-28 | $4.33 | $4.34 | $4.18 | $4.20 | $4.20 | 12,311,610 |
| 2025-04-25 | $4.30 | $4.40 | $4.28 | $4.34 | $4.34 | 9,952,010 |
| 2025-04-24 | $4.30 | $4.40 | $4.26 | $4.28 | $4.28 | 11,741,000 |
| 2025-04-23 | $4.31 | $4.35 | $4.30 | $4.32 | $4.32 | 11,038,300 |
| 2025-04-22 | $4.25 | $4.33 | $4.24 | $4.31 | $4.31 | 12,854,900 |
| 2025-04-21 | $4.23 | $4.28 | $4.19 | $4.25 | $4.25 | 8,659,180 |
| 2025-04-18 | $4.20 | $4.24 | $4.16 | $4.22 | $4.22 | 7,712,500 |
| 2025-04-17 | $4.18 | $4.27 | $4.17 | $4.20 | $4.20 | 8,740,800 |
| 2025-04-16 | $4.24 | $4.25 | $4.10 | $4.20 | $4.20 | 13,705,800 |
| 2025-04-15 | $4.22 | $4.29 | $4.20 | $4.24 | $4.24 | 12,115,200 |
| 2025-04-14 | $4.28 | $4.32 | $4.21 | $4.22 | $4.22 | 23,667,800 |
| 2025-04-11 | $4.11 | $4.48 | $4.11 | $4.27 | $4.27 | 24,392,700 |
| 2025-04-10 | $4.14 | $4.23 | $4.10 | $4.15 | $4.15 | 15,230,200 |
| 2025-04-09 | $3.90 | $4.10 | $3.59 | $4.07 | $4.07 | 21,553,700 |
| 2025-04-08 | $4.06 | $4.10 | $3.86 | $3.96 | $3.96 | 23,273,300 |
| 2025-04-07 | $4.23 | $4.33 | $4.06 | $4.06 | $4.06 | 17,816,200 |
| 2025-04-03 | $4.45 | $4.53 | $4.43 | $4.51 | $4.51 | 11,830,000 |
| 2025-04-02 | $4.48 | $4.62 | $4.44 | $4.51 | $4.51 | 17,063,700 |
| 2025-04-01 | $4.46 | $4.58 | $4.45 | $4.47 | $4.47 | 13,757,500 |
| 2025-03-31 | $4.53 | $4.56 | $4.37 | $4.48 | $4.48 | 18,277,000 |
| 2025-03-28 | $4.81 | $4.84 | $4.51 | $4.51 | $4.51 | 27,669,680 |
| 2025-03-27 | $4.90 | $4.98 | $4.81 | $4.84 | $4.84 | 26,209,000 |
| 2025-03-26 | $4.79 | $5.15 | $4.72 | $5.00 | $5.00 | 37,305,040 |
| 2025-03-25 | $4.80 | $4.81 | $4.69 | $4.74 | $4.74 | 16,274,550 |
| 2025-03-24 | $4.97 | $5.02 | $4.68 | $4.80 | $4.80 | 24,207,900 |
| 2025-03-21 | $5.16 | $5.19 | $4.96 | $4.97 | $4.97 | 29,186,700 |
| 2025-03-20 | $4.98 | $5.27 | $4.98 | $5.16 | $5.16 | 41,535,900 |
| 2025-03-19 | $5.04 | $5.06 | $4.91 | $5.01 | $5.01 | 22,064,700 |
| 2025-03-18 | $5.10 | $5.38 | $4.97 | $4.99 | $4.99 | 49,421,350 |
| 2025-03-17 | $5.01 | $5.15 | $5.00 | $5.02 | $5.02 | 18,757,100 |
| 2025-03-14 | $4.97 | $5.14 | $4.95 | $5.03 | $5.03 | 20,565,100 |
| 2025-03-13 | $4.97 | $5.04 | $4.84 | $4.97 | $4.97 | 19,126,900 |
| 2025-03-12 | $4.98 | $5.21 | $4.97 | $4.98 | $4.98 | 35,818,540 |
| 2025-03-11 | $4.70 | $5.02 | $4.67 | $4.99 | $4.99 | 32,852,800 |
| 2025-03-10 | $4.85 | $4.86 | $4.71 | $4.75 | $4.75 | 11,897,900 |
| 2025-03-07 | $4.78 | $4.83 | $4.73 | $4.82 | $4.82 | 15,547,900 |
| 2025-03-06 | $4.62 | $4.94 | $4.61 | $4.80 | $4.80 | 26,882,920 |
| 2025-03-05 | $4.69 | $4.69 | $4.51 | $4.62 | $4.62 | 15,834,900 |
| 2025-03-04 | $4.62 | $4.68 | $4.58 | $4.65 | $4.65 | 11,873,500 |
| 2025-03-03 | $4.62 | $4.71 | $4.56 | $4.62 | $4.62 | 15,491,100 |
| 2025-02-28 | $4.85 | $4.87 | $4.61 | $4.62 | $4.62 | 24,322,500 |
| 2025-02-27 | $4.92 | $4.97 | $4.80 | $4.88 | $4.88 | 19,897,150 |
| 2025-02-26 | $4.90 | $4.94 | $4.86 | $4.90 | $4.90 | 22,511,850 |
| 2025-02-25 | $5.01 | $5.15 | $4.86 | $4.98 | $4.98 | 33,741,340 |
| 2025-02-24 | $4.95 | $5.07 | $4.89 | $4.97 | $4.97 | 27,317,800 |
| 2025-02-20 | $4.90 | $4.91 | $4.84 | $4.85 | $4.85 | 20,736,500 |
| 2025-02-19 | $4.85 | $4.96 | $4.74 | $4.90 | $4.90 | 31,487,600 |
| 2025-02-18 | $5.02 | $5.10 | $4.80 | $4.84 | $4.84 | 43,658,800 |
| 2025-02-17 | $4.94 | $5.10 | $4.75 | $5.03 | $5.03 | 53,183,650 |
| 2025-02-14 | $4.96 | $5.36 | $4.88 | $4.89 | $4.89 | 69,685,120 |
| 2025-02-13 | $5.20 | $5.22 | $4.88 | $4.98 | $4.98 | 94,174,060 |
| 2025-02-12 | $4.47 | $4.92 | $4.43 | $4.92 | $4.92 | 27,242,700 |
| 2025-02-11 | $4.52 | $4.52 | $4.40 | $4.47 | $4.47 | 13,072,700 |
| 2025-02-10 | $4.42 | $4.51 | $4.41 | $4.50 | $4.50 | 12,169,020 |
| 2025-02-07 | $4.32 | $4.46 | $4.32 | $4.38 | $4.38 | 15,309,300 |
| 2025-02-06 | $4.29 | $4.34 | $4.18 | $4.33 | $4.33 | 16,017,900 |
| 2025-02-05 | $4.28 | $4.33 | $4.24 | $4.31 | $4.31 | 10,609,200 |
| 2025-01-27 | $4.34 | $4.47 | $4.23 | $4.24 | $4.24 | 12,251,500 |
| 2025-01-24 | $4.20 | $4.32 | $4.15 | $4.30 | $4.30 | 10,887,920 |
| 2025-01-23 | $4.19 | $4.31 | $4.19 | $4.19 | $4.19 | 10,431,900 |
| 2025-01-22 | $4.25 | $4.25 | $4.14 | $4.17 | $4.17 | 10,556,900 |
| 2025-01-21 | $4.29 | $4.32 | $4.22 | $4.25 | $4.25 | 9,784,300 |
| 2025-01-20 | $4.23 | $4.33 | $4.18 | $4.28 | $4.28 | 12,300,100 |
| 2025-01-17 | $4.26 | $4.27 | $4.15 | $4.21 | $4.21 | 11,214,100 |
| 2025-01-16 | $4.22 | $4.36 | $4.21 | $4.26 | $4.26 | 15,292,160 |
| 2025-01-15 | $4.20 | $4.28 | $4.14 | $4.21 | $4.21 | 13,540,200 |
| 2025-01-14 | $3.97 | $4.20 | $3.95 | $4.19 | $4.19 | 16,525,900 |
| 2025-01-13 | $3.90 | $3.97 | $3.78 | $3.95 | $3.95 | 15,087,330 |
| 2025-01-09 | $4.13 | $4.25 | $4.12 | $4.17 | $4.17 | 16,870,500 |
| 2025-01-08 | $4.07 | $4.20 | $4.01 | $4.18 | $4.18 | 25,645,000 |
| 2025-01-07 | $3.93 | $4.08 | $3.91 | $4.08 | $4.08 | 23,609,720 |
| 2025-01-06 | $4.08 | $4.08 | $3.84 | $3.91 | $3.91 | 21,295,200 |
| 2025-01-03 | $4.41 | $4.49 | $4.05 | $4.09 | $4.09 | 30,514,000 |
| 2025-01-02 | $4.43 | $4.55 | $4.34 | $4.40 | $4.40 | 22,301,100 |
| 2024-12-31 | $4.66 | $4.70 | $4.44 | $4.47 | $4.47 | 32,231,900 |
| 2024-12-30 | $4.79 | $4.84 | $4.61 | $4.69 | $4.69 | 33,953,460 |
| 2024-12-27 | $4.80 | $5.25 | $4.74 | $4.86 | $4.86 | 43,911,300 |
| 2024-12-26 | $4.73 | $4.89 | $4.64 | $4.79 | $4.79 | 36,462,690 |
| 2024-12-25 | $5.08 | $5.14 | $4.60 | $4.85 | $4.85 | 61,894,940 |
| 2024-12-24 | $4.98 | $5.38 | $4.90 | $5.11 | $5.11 | 76,834,700 |
| 2024-12-23 | $5.22 | $5.22 | $4.81 | $4.90 | $4.90 | 68,382,300 |
| 2024-12-20 | $4.77 | $5.23 | $4.72 | $5.23 | $5.23 | 17,825,800 |
| 2024-12-19 | $4.79 | $4.88 | $4.65 | $4.75 | $4.75 | 26,009,360 |
| 2024-12-18 | $4.80 | $4.94 | $4.66 | $4.86 | $4.86 | 23,449,520 |
| 2024-12-17 | $5.13 | $5.17 | $4.77 | $4.81 | $4.81 | 39,641,170 |
| 2024-12-16 | $5.10 | $5.30 | $5.04 | $5.17 | $5.17 | 44,221,300 |
| 2024-12-13 | $5.13 | $5.26 | $5.04 | $5.05 | $5.05 | 41,995,500 |
| 2024-12-12 | $5.00 | $5.13 | $4.95 | $5.12 | $5.12 | 38,116,800 |
| 2024-12-11 | $4.92 | $5.01 | $4.87 | $5.01 | $5.01 | 32,776,760 |
| 2024-12-10 | $4.97 | $5.02 | $4.86 | $4.87 | $4.87 | 33,297,000 |
| 2024-12-09 | $4.98 | $5.08 | $4.84 | $4.88 | $4.88 | 36,289,700 |
| 2024-12-06 | $4.86 | $5.05 | $4.78 | $4.98 | $4.98 | 49,867,000 |
| 2024-12-05 | $4.92 | $4.94 | $4.74 | $4.87 | $4.87 | 46,565,390 |
| 2024-12-04 | $5.05 | $5.11 | $4.79 | $4.83 | $4.83 | 68,266,100 |
| 2024-12-03 | $5.31 | $5.44 | $4.98 | $5.16 | $5.16 | 104,939,040 |
| 2024-12-02 | $4.80 | $5.47 | $4.72 | $5.47 | $5.47 | 118,141,600 |
| 2024-11-29 | $5.07 | $5.07 | $4.74 | $4.97 | $4.97 | 107,742,500 |
| 2024-11-28 | $4.36 | $4.76 | $4.36 | $4.76 | $4.76 | 27,975,140 |
| 2024-11-27 | $4.32 | $4.33 | $4.10 | $4.33 | $4.33 | 19,221,000 |
| 2024-11-26 | $4.25 | $4.40 | $4.25 | $4.30 | $4.30 | 18,490,800 |
| 2024-11-25 | $4.18 | $4.27 | $4.08 | $4.26 | $4.26 | 21,339,990 |
| 2024-11-22 | $4.30 | $4.40 | $4.15 | $4.16 | $4.16 | 20,451,500 |
| 2024-11-21 | $4.28 | $4.37 | $4.24 | $4.31 | $4.31 | 17,406,400 |
| 2024-11-20 | $4.17 | $4.28 | $4.16 | $4.25 | $4.25 | 14,011,200 |
| 2024-11-19 | $4.10 | $4.20 | $4.05 | $4.18 | $4.18 | 12,233,090 |
| 2024-11-18 | $4.17 | $4.25 | $4.05 | $4.10 | $4.10 | 19,837,700 |
| 2024-11-15 | $4.23 | $4.34 | $4.17 | $4.18 | $4.18 | 17,765,700 |
| 2024-11-14 | $4.36 | $4.38 | $4.21 | $4.22 | $4.22 | 17,809,900 |
| 2024-11-13 | $4.34 | $4.45 | $4.28 | $4.34 | $4.34 | 19,014,700 |
| 2024-11-12 | $4.44 | $4.49 | $4.33 | $4.38 | $4.38 | 20,046,700 |
| 2024-11-11 | $4.40 | $4.44 | $4.33 | $4.43 | $4.43 | 16,594,330 |
| 2024-11-08 | $4.53 | $4.57 | $4.36 | $4.39 | $4.39 | 23,653,300 |
| 2024-11-07 | $4.36 | $4.51 | $4.32 | $4.48 | $4.48 | 23,537,770 |
| 2024-11-06 | $4.37 | $4.42 | $4.27 | $4.35 | $4.35 | 22,751,130 |
| 2024-11-05 | $4.21 | $4.31 | $4.19 | $4.30 | $4.30 | 17,366,080 |
| 2024-11-04 | $4.10 | $4.29 | $4.03 | $4.20 | $4.20 | 24,122,410 |
| 2024-11-01 | $4.40 | $4.45 | $4.10 | $4.12 | $4.12 | 29,696,180 |
| 2024-10-31 | $4.33 | $4.49 | $4.32 | $4.41 | $4.41 | 30,795,000 |
| 2024-10-30 | $4.19 | $4.36 | $4.18 | $4.32 | $4.32 | 29,839,600 |
| 2024-10-29 | $4.40 | $4.44 | $4.21 | $4.23 | $4.23 | 34,915,890 |
| 2024-10-28 | $4.11 | $4.28 | $4.11 | $4.28 | $4.28 | 24,188,340 |
| 2024-10-25 | $3.99 | $4.13 | $3.99 | $4.10 | $4.10 | 22,157,340 |
| 2024-10-24 | $3.93 | $3.98 | $3.90 | $3.96 | $3.96 | 14,300,940 |
| 2024-10-23 | $3.98 | $4.07 | $3.94 | $3.97 | $3.97 | 23,907,600 |
| 2024-10-22 | $3.89 | $4.02 | $3.84 | $4.01 | $4.01 | 21,057,600 |
| 2024-10-21 | $3.83 | $3.93 | $3.83 | $3.88 | $3.88 | 21,822,020 |
| 2024-10-18 | $3.77 | $3.87 | $3.71 | $3.83 | $3.83 | 20,626,780 |
| 2024-10-17 | $3.81 | $3.85 | $3.74 | $3.78 | $3.78 | 16,597,500 |
| 2024-10-16 | $3.76 | $3.82 | $3.71 | $3.78 | $3.78 | 13,743,700 |
| 2024-10-15 | $3.81 | $3.89 | $3.75 | $3.76 | $3.76 | 18,413,500 |
| 2024-10-14 | $3.76 | $3.82 | $3.68 | $3.81 | $3.81 | 18,366,900 |
| 2024-10-11 | $3.85 | $3.87 | $3.64 | $3.68 | $3.68 | 22,309,400 |
| 2024-10-10 | $3.86 | $3.98 | $3.81 | $3.88 | $3.88 | 30,118,910 |
| 2024-10-09 | $4.18 | $4.18 | $3.84 | $3.84 | $3.84 | 36,335,310 |
| 2024-10-08 | $4.44 | $4.44 | $4.01 | $4.25 | $4.25 | 55,020,520 |
| 2024-09-30 | $3.88 | $4.09 | $3.71 | $4.04 | $4.04 | 55,085,940 |
| 2024-09-27 | $3.64 | $3.77 | $3.62 | $3.74 | $3.74 | 20,860,400 |
| 2024-09-26 | $3.50 | $3.62 | $3.49 | $3.62 | $3.62 | 25,644,920 |
| 2024-09-25 | $3.51 | $3.62 | $3.46 | $3.52 | $3.52 | 35,514,210 |
| 2024-09-24 | $3.38 | $3.47 | $3.34 | $3.47 | $3.47 | 25,650,900 |
| 2024-09-23 | $3.30 | $3.36 | $3.26 | $3.36 | $3.36 | 17,482,700 |
| 2024-09-20 | $3.35 | $3.35 | $3.28 | $3.31 | $3.31 | 17,365,340 |
| 2024-09-19 | $3.22 | $3.35 | $3.18 | $3.35 | $3.35 | 26,156,790 |
| 2024-09-18 | $3.23 | $3.23 | $3.12 | $3.19 | $3.19 | 15,823,260 |
| 2024-09-13 | $3.22 | $3.25 | $3.18 | $3.22 | $3.22 | 15,454,420 |
| 2024-09-12 | $3.22 | $3.28 | $3.21 | $3.22 | $3.22 | 14,961,520 |
| 2024-09-11 | $3.26 | $3.27 | $3.21 | $3.23 | $3.23 | 19,103,800 |
| 2024-09-10 | $3.29 | $3.32 | $3.21 | $3.30 | $3.30 | 29,669,570 |
| 2024-09-09 | $3.46 | $3.47 | $3.23 | $3.26 | $3.26 | 53,821,490 |
| 2024-09-06 | $3.44 | $3.54 | $3.39 | $3.53 | $3.53 | 58,778,930 |
| 2024-09-05 | $3.28 | $3.41 | $3.27 | $3.39 | $3.39 | 34,556,600 |
| 2024-09-04 | $3.26 | $3.32 | $3.25 | $3.29 | $3.29 | 15,775,010 |
| 2024-09-03 | $3.27 | $3.33 | $3.26 | $3.29 | $3.29 | 14,591,510 |
| 2024-09-02 | $3.32 | $3.37 | $3.28 | $3.28 | $3.28 | 19,699,100 |
| 2024-08-30 | $3.26 | $3.36 | $3.23 | $3.32 | $3.32 | 27,086,100 |
| 2024-08-29 | $3.26 | $3.28 | $3.21 | $3.27 | $3.27 | 26,315,650 |
| 2024-08-28 | $3.17 | $3.31 | $3.16 | $3.25 | $3.25 | 36,945,710 |
| 2024-08-27 | $3.19 | $3.21 | $3.13 | $3.15 | $3.15 | 17,362,700 |
| 2024-08-26 | $3.21 | $3.23 | $3.15 | $3.19 | $3.19 | 23,224,000 |
| 2024-08-23 | $3.27 | $3.34 | $3.19 | $3.21 | $3.21 | 30,781,410 |
| 2024-08-22 | $3.42 | $3.42 | $3.26 | $3.28 | $3.28 | 42,366,900 |
| 2024-08-21 | $3.30 | $3.43 | $3.27 | $3.40 | $3.40 | 45,676,800 |
| 2024-08-20 | $3.36 | $3.40 | $3.30 | $3.32 | $3.32 | 24,895,340 |
| 2024-08-19 | $3.39 | $3.44 | $3.28 | $3.38 | $3.38 | 33,512,170 |
| 2024-08-16 | $3.47 | $3.50 | $3.37 | $3.39 | $3.39 | 31,754,450 |
| 2024-08-15 | $3.45 | $3.49 | $3.35 | $3.47 | $3.47 | 45,099,580 |
| 2024-08-14 | $3.49 | $3.58 | $3.47 | $3.50 | $3.50 | 45,998,480 |
| 2024-08-13 | $3.43 | $3.51 | $3.41 | $3.50 | $3.50 | 37,810,510 |
| 2024-08-12 | $3.48 | $3.55 | $3.40 | $3.46 | $3.46 | 44,568,520 |
| 2024-08-09 | $3.66 | $3.68 | $3.52 | $3.55 | $3.55 | 56,824,240 |
| 2024-08-08 | $3.87 | $3.98 | $3.62 | $3.65 | $3.65 | 73,795,710 |
| 2024-08-07 | $3.86 | $4.05 | $3.82 | $3.88 | $3.88 | 103,640,690 |
| 2024-08-06 | $4.33 | $4.41 | $4.24 | $4.24 | $4.24 | 60,408,200 |
| 2024-08-05 | $5.40 | $5.67 | $4.65 | $4.71 | $4.71 | 160,355,040 |
| 2024-08-02 | $4.99 | $5.17 | $4.60 | $5.17 | $5.17 | 167,029,480 |
| 2024-08-01 | $4.58 | $4.70 | $4.58 | $4.70 | $4.70 | 40,392,590 |
| 2024-07-31 | $4.27 | $4.27 | $3.64 | $4.27 | $4.27 | 132,132,100 |
| 2024-07-30 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 12,629,100 |
| 2024-07-29 | $3.24 | $3.53 | $3.23 | $3.53 | $3.53 | 38,948,920 |
| 2024-07-26 | $3.20 | $3.31 | $3.13 | $3.21 | $3.21 | 46,243,060 |
| 2024-07-25 | $2.95 | $3.08 | $2.88 | $3.06 | $3.06 | 29,272,780 |
| 2024-07-24 | $3.07 | $3.09 | $2.95 | $2.97 | $2.97 | 28,481,400 |
| 2024-07-23 | $3.11 | $3.24 | $3.06 | $3.15 | $3.15 | 35,892,260 |
| 2024-07-22 | $3.09 | $3.16 | $3.03 | $3.11 | $3.11 | 30,435,500 |
| 2024-07-19 | $3.13 | $3.33 | $3.12 | $3.12 | $3.12 | 43,894,900 |
| 2024-07-18 | $3.19 | $3.25 | $3.04 | $3.18 | $3.18 | 61,152,990 |
| 2024-07-17 | $3.11 | $3.45 | $3.08 | $3.38 | $3.38 | 91,180,230 |
| 2024-07-16 | $2.85 | $3.14 | $2.79 | $3.14 | $3.14 | 50,196,240 |
| 2024-07-15 | $2.96 | $2.97 | $2.85 | $2.85 | $2.85 | 12,240,100 |
| 2024-07-12 | $2.92 | $2.99 | $2.90 | $2.93 | $2.93 | 17,789,200 |
| 2024-07-11 | $2.87 | $2.94 | $2.85 | $2.90 | $2.90 | 22,923,920 |
| 2024-07-10 | $2.76 | $3.01 | $2.74 | $2.87 | $2.87 | 28,140,500 |
| 2024-07-09 | $2.73 | $2.96 | $2.66 | $2.76 | $2.76 | 15,468,100 |
| 2024-07-08 | $2.86 | $2.87 | $2.70 | $2.73 | $2.73 | 8,468,900 |
| 2024-07-05 | $2.82 | $2.88 | $2.78 | $2.85 | $2.85 | 5,371,800 |
| 2024-07-04 | $2.96 | $2.96 | $2.82 | $2.83 | $2.83 | 5,337,100 |
| 2024-07-03 | $2.92 | $2.99 | $2.90 | $2.95 | $2.95 | 6,871,700 |
| 2024-07-02 | $2.84 | $2.94 | $2.83 | $2.92 | $2.92 | 8,055,300 |
| 2024-07-01 | $2.79 | $2.86 | $2.76 | $2.85 | $2.85 | 9,128,580 |
| 2024-06-28 | $2.81 | $2.83 | $2.77 | $2.79 | $2.79 | 7,464,500 |
| 2024-06-27 | $2.82 | $2.87 | $2.77 | $2.78 | $2.78 | 7,237,200 |
| 2024-06-26 | $2.71 | $2.83 | $2.68 | $2.82 | $2.82 | 8,118,000 |
| 2024-06-25 | $2.68 | $2.73 | $2.61 | $2.70 | $2.70 | 6,603,400 |
| 2024-06-24 | $2.76 | $2.76 | $2.62 | $2.66 | $2.66 | 10,456,500 |
| 2024-06-21 | $2.80 | $2.83 | $2.75 | $2.76 | $2.76 | 8,886,650 |
| 2024-06-20 | $2.92 | $2.93 | $2.79 | $2.80 | $2.80 | 10,710,570 |
| 2024-06-19 | $2.87 | $2.97 | $2.86 | $2.93 | $2.93 | 14,790,700 |
| 2024-06-18 | $2.82 | $2.88 | $2.80 | $2.86 | $2.86 | 7,483,500 |
| 2024-06-17 | $2.87 | $2.91 | $2.81 | $2.82 | $2.82 | 10,457,770 |
| 2024-06-14 | $2.89 | $2.91 | $2.83 | $2.86 | $2.86 | 6,798,540 |
| 2024-06-13 | $2.97 | $2.99 | $2.85 | $2.87 | $2.87 | 10,468,000 |
| 2024-06-12 | $2.91 | $2.97 | $2.88 | $2.95 | $2.95 | 7,220,500 |
| 2024-06-11 | $2.93 | $2.94 | $2.82 | $2.91 | $2.91 | 14,240,100 |
| 2024-06-07 | $2.81 | $2.94 | $2.77 | $2.92 | $2.92 | 22,231,300 |
| 2024-06-06 | $3.02 | $3.04 | $2.76 | $2.76 | $2.76 | 33,991,040 |
| 2024-06-05 | $3.12 | $3.20 | $3.06 | $3.07 | $3.07 | 18,086,000 |
| 2024-06-04 | $3.14 | $3.15 | $3.05 | $3.11 | $3.11 | 14,395,200 |
| 2024-06-03 | $3.29 | $3.32 | $3.12 | $3.14 | $3.14 | 14,217,800 |
| 2024-05-31 | $3.28 | $3.28 | $3.23 | $3.25 | $3.25 | 8,638,100 |
| 2024-05-30 | $3.28 | $3.38 | $3.25 | $3.29 | $3.29 | 11,699,900 |
| 2024-05-29 | $3.24 | $3.32 | $3.24 | $3.27 | $3.27 | 5,713,000 |
| 2024-05-28 | $3.31 | $3.31 | $3.26 | $3.26 | $3.26 | 5,524,190 |
| 2024-05-27 | $3.34 | $3.36 | $3.24 | $3.31 | $3.31 | 6,605,500 |
| 2024-05-24 | $3.35 | $3.40 | $3.32 | $3.32 | $3.32 | 7,675,400 |
| 2024-05-23 | $3.46 | $3.46 | $3.33 | $3.34 | $3.34 | 8,525,900 |
| 2024-05-22 | $3.43 | $3.49 | $3.42 | $3.46 | $3.46 | 5,662,240 |
| 2024-05-21 | $3.50 | $3.50 | $3.42 | $3.44 | $3.44 | 7,125,000 |
| 2024-05-20 | $3.52 | $3.55 | $3.48 | $3.48 | $3.48 | 8,579,500 |
| 2024-05-17 | $3.53 | $3.54 | $3.47 | $3.53 | $3.53 | 7,776,140 |
| 2024-05-16 | $3.43 | $3.55 | $3.43 | $3.53 | $3.53 | 12,412,000 |
| 2024-05-15 | $3.44 | $3.49 | $3.40 | $3.44 | $3.44 | 11,225,400 |
| 2024-05-14 | $3.38 | $3.44 | $3.38 | $3.43 | $3.43 | 7,921,000 |
| 2024-05-13 | $3.43 | $3.43 | $3.35 | $3.37 | $3.37 | 8,790,900 |
| 2024-05-10 | $3.49 | $3.49 | $3.40 | $3.43 | $3.43 | 7,499,600 |
| 2024-05-09 | $3.41 | $3.50 | $3.41 | $3.47 | $3.47 | 6,780,600 |
| 2024-05-08 | $3.48 | $3.48 | $3.40 | $3.40 | $3.40 | 7,486,400 |
| 2024-05-07 | $3.48 | $3.51 | $3.43 | $3.49 | $3.49 | 8,568,400 |
| 2024-05-06 | $3.44 | $3.49 | $3.43 | $3.46 | $3.46 | 8,920,540 |
| 2024-04-30 | $3.50 | $3.51 | $3.35 | $3.41 | $3.41 | 12,743,200 |
| 2024-04-29 | $3.34 | $3.51 | $3.31 | $3.50 | $3.50 | 15,038,160 |
| 2024-04-26 | $3.24 | $3.36 | $3.21 | $3.33 | $3.33 | 12,521,890 |
| 2024-04-25 | $3.21 | $3.29 | $3.19 | $3.24 | $3.24 | 8,505,440 |
| 2024-04-24 | $3.18 | $3.24 | $3.16 | $3.22 | $3.22 | 7,623,080 |
| 2024-04-23 | $3.16 | $3.21 | $3.14 | $3.16 | $3.16 | 8,027,030 |
| 2024-04-22 | $3.19 | $3.22 | $3.09 | $3.13 | $3.13 | 10,282,080 |
| 2024-04-19 | $3.23 | $3.28 | $3.17 | $3.19 | $3.19 | 10,220,600 |
| 2024-04-18 | $3.28 | $3.31 | $3.20 | $3.25 | $3.25 | 11,459,470 |
| 2024-04-17 | $3.09 | $3.29 | $3.09 | $3.27 | $3.27 | 18,390,860 |
| 2024-04-16 | $3.23 | $3.27 | $3.01 | $3.02 | $3.02 | 19,591,490 |
| 2024-04-15 | $3.49 | $3.52 | $3.21 | $3.26 | $3.26 | 25,822,460 |
| 2024-04-12 | $3.58 | $3.66 | $3.54 | $3.55 | $3.55 | 14,508,520 |
| 2024-04-11 | $3.49 | $3.60 | $3.45 | $3.55 | $3.55 | 10,693,690 |
| 2024-04-10 | $3.60 | $3.62 | $3.47 | $3.50 | $3.50 | 15,595,720 |
| 2024-04-09 | $3.59 | $3.64 | $3.56 | $3.62 | $3.62 | 12,581,300 |
| 2024-04-08 | $3.70 | $3.80 | $3.61 | $3.62 | $3.62 | 18,303,080 |
| 2024-04-03 | $3.78 | $3.81 | $3.67 | $3.69 | $3.69 | 23,235,460 |
| 2024-04-02 | $3.78 | $3.83 | $3.74 | $3.82 | $3.82 | 22,697,500 |
| 2024-04-01 | $3.71 | $3.81 | $3.70 | $3.79 | $3.79 | 32,083,030 |
| 2024-03-29 | $3.61 | $3.90 | $3.61 | $3.75 | $3.75 | 37,520,780 |
| 2024-03-28 | $3.53 | $3.67 | $3.53 | $3.61 | $3.61 | 15,058,900 |
| 2024-03-27 | $3.69 | $3.75 | $3.55 | $3.57 | $3.57 | 19,513,790 |
| 2024-03-26 | $3.61 | $3.73 | $3.60 | $3.69 | $3.69 | 27,730,110 |
| 2024-03-25 | $3.80 | $3.82 | $3.61 | $3.62 | $3.62 | 35,664,320 |
| 2024-03-22 | $3.85 | $3.90 | $3.76 | $3.82 | $3.82 | 38,911,640 |
| 2024-03-21 | $3.82 | $3.91 | $3.79 | $3.81 | $3.81 | 35,932,600 |
| 2024-03-20 | $3.85 | $3.92 | $3.80 | $3.86 | $3.86 | 35,288,910 |
| 2024-03-19 | $3.91 | $3.99 | $3.85 | $3.86 | $3.86 | 56,515,800 |
| 2024-03-18 | $3.74 | $4.07 | $3.68 | $4.03 | $4.03 | 83,850,830 |
| 2024-03-15 | $3.51 | $3.83 | $3.47 | $3.75 | $3.75 | 72,445,870 |
| 2024-03-14 | $3.54 | $3.84 | $3.48 | $3.56 | $3.56 | 57,237,960 |
| 2024-03-13 | $3.44 | $3.53 | $3.39 | $3.49 | $3.49 | 17,646,600 |
| 2024-03-12 | $3.36 | $3.47 | $3.32 | $3.43 | $3.43 | 16,576,430 |
| 2024-03-11 | $3.28 | $3.34 | $3.26 | $3.34 | $3.34 | 9,927,700 |
| 2024-03-08 | $3.30 | $3.32 | $3.24 | $3.27 | $3.27 | 11,072,000 |
| 2024-03-07 | $3.30 | $3.39 | $3.28 | $3.31 | $3.31 | 14,118,550 |
| 2024-03-06 | $3.26 | $3.32 | $3.21 | $3.29 | $3.29 | 11,944,300 |
| 2024-03-05 | $3.30 | $3.33 | $3.22 | $3.25 | $3.25 | 12,221,900 |
| 2024-03-04 | $3.33 | $3.37 | $3.25 | $3.32 | $3.32 | 14,094,200 |
| 2024-03-01 | $3.37 | $3.41 | $3.26 | $3.33 | $3.33 | 17,032,300 |
| 2024-02-29 | $3.10 | $3.34 | $3.10 | $3.32 | $3.32 | 23,819,900 |
| 2024-02-28 | $3.52 | $3.63 | $3.17 | $3.17 | $3.17 | 36,171,300 |
| 2024-02-27 | $3.46 | $3.53 | $3.43 | $3.52 | $3.52 | 16,288,300 |
| 2024-02-26 | $3.40 | $3.54 | $3.34 | $3.46 | $3.46 | 22,599,920 |
| 2024-02-23 | $3.25 | $3.41 | $3.20 | $3.37 | $3.37 | 22,003,730 |
| 2024-02-22 | $3.08 | $3.21 | $3.08 | $3.21 | $3.21 | 18,292,260 |
| 2024-02-21 | $2.94 | $3.19 | $2.92 | $3.10 | $3.10 | 26,828,060 |
| 2024-02-20 | $2.92 | $2.98 | $2.85 | $2.97 | $2.97 | 23,998,170 |
| 2024-02-19 | $2.75 | $2.95 | $2.75 | $2.91 | $2.91 | 37,957,380 |
| 2024-02-08 | $2.58 | $2.75 | $2.36 | $2.74 | $2.74 | 53,386,650 |
| 2024-02-07 | $2.85 | $2.85 | $2.57 | $2.57 | $2.57 | 47,153,600 |
| 2024-02-06 | $2.88 | $3.02 | $2.79 | $2.85 | $2.85 | 39,663,640 |
| 2024-02-05 | $3.41 | $3.41 | $3.10 | $3.10 | $3.10 | 16,484,900 |
| 2024-02-02 | $3.60 | $3.75 | $3.30 | $3.44 | $3.44 | 18,351,450 |
| 2024-02-01 | $3.74 | $3.76 | $3.56 | $3.59 | $3.59 | 17,578,900 |
| 2024-01-31 | $3.88 | $3.96 | $3.76 | $3.77 | $3.77 | 13,023,100 |
| 2024-01-30 | $4.00 | $4.06 | $3.91 | $3.92 | $3.92 | 10,465,800 |
| 2024-01-29 | $4.21 | $4.23 | $4.02 | $4.03 | $4.03 | 12,143,000 |
| 2024-01-26 | $4.14 | $4.27 | $4.11 | $4.21 | $4.21 | 14,847,400 |
| 2024-01-25 | $3.90 | $4.13 | $3.86 | $4.12 | $4.12 | 14,192,000 |
| 2024-01-24 | $3.79 | $3.90 | $3.74 | $3.88 | $3.88 | 12,040,300 |
| 2024-01-23 | $3.84 | $3.84 | $3.73 | $3.79 | $3.79 | 14,374,900 |
| 2024-01-22 | $4.02 | $4.08 | $3.77 | $3.81 | $3.81 | 11,439,500 |
| 2024-01-19 | $4.07 | $4.13 | $4.05 | $4.07 | $4.07 | 9,592,900 |
| 2024-01-18 | $4.11 | $4.16 | $3.95 | $4.08 | $4.08 | 12,339,000 |
| 2024-01-17 | $4.22 | $4.25 | $4.13 | $4.14 | $4.14 | 7,833,490 |
| 2024-01-16 | $4.31 | $4.31 | $4.14 | $4.23 | $4.23 | 11,489,300 |
| 2024-01-15 | $4.27 | $4.31 | $4.25 | $4.27 | $4.27 | 7,744,500 |
| 2024-01-12 | $4.35 | $4.40 | $4.26 | $4.27 | $4.27 | 10,922,900 |
| 2024-01-11 | $4.32 | $4.36 | $4.27 | $4.35 | $4.35 | 9,734,300 |
| 2024-01-10 | $4.36 | $4.38 | $4.26 | $4.31 | $4.31 | 10,506,890 |
| 2024-01-09 | $4.34 | $4.43 | $4.32 | $4.38 | $4.38 | 12,474,800 |
| 2024-01-08 | $4.34 | $4.40 | $4.31 | $4.34 | $4.34 | 13,626,000 |
| 2024-01-05 | $4.46 | $4.46 | $4.31 | $4.34 | $4.34 | 15,461,650 |
| 2024-01-04 | $4.42 | $4.49 | $4.37 | $4.45 | $4.45 | 15,426,980 |
| 2024-01-03 | $4.39 | $4.46 | $4.36 | $4.43 | $4.43 | 14,216,600 |
| 2024-01-02 | $4.53 | $4.53 | $4.40 | $4.42 | $4.42 | 16,498,300 |
| 2024-01-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-12-29 | $4.42 | $4.53 | $4.40 | $4.48 | $4.48 | 16,303,800 |
| 2023-12-28 | $4.45 | $4.49 | $4.38 | $4.42 | $4.42 | 15,014,200 |
| 2023-12-27 | $4.47 | $4.50 | $4.41 | $4.42 | $4.42 | 14,119,990 |
| 2023-12-26 | $4.55 | $4.59 | $4.44 | $4.48 | $4.48 | 16,157,700 |
| 2023-12-25 | $4.60 | $4.72 | $4.51 | $4.56 | $4.56 | 24,520,200 |
| 2023-12-22 | $4.83 | $4.88 | $4.55 | $4.65 | $4.65 | 39,115,830 |
| 2023-12-21 | $4.85 | $4.91 | $4.72 | $4.83 | $4.83 | 40,101,700 |
| 2023-12-20 | $5.01 | $5.17 | $4.88 | $4.90 | $4.90 | 42,703,900 |
| 2023-12-19 | $5.02 | $5.10 | $4.86 | $4.95 | $4.95 | 47,011,980 |
| 2023-12-18 | $5.10 | $5.30 | $5.00 | $5.03 | $5.03 | 58,197,530 |
| 2023-12-15 | $4.98 | $5.20 | $4.87 | $5.07 | $5.07 | 80,441,620 |
| 2023-12-14 | $5.18 | $5.37 | $4.98 | $4.99 | $4.99 | 82,353,380 |
| 2023-12-13 | $5.13 | $5.60 | $5.10 | $5.26 | $5.26 | 108,104,390 |
| 2023-12-12 | $5.68 | $5.68 | $5.11 | $5.25 | $5.25 | 133,674,330 |
| 2023-12-11 | $4.74 | $5.20 | $4.73 | $5.20 | $5.20 | 55,445,100 |
| 2023-12-08 | $5.00 | $5.00 | $4.64 | $4.73 | $4.73 | 94,442,680 |
| 2023-12-07 | $4.85 | $5.69 | $4.78 | $5.14 | $5.14 | 139,614,400 |
| 2023-12-06 | $4.71 | $5.18 | $4.66 | $5.18 | $5.18 | 121,929,760 |
| 2023-12-05 | $4.95 | $5.18 | $4.59 | $4.71 | $4.71 | 84,683,630 |
| 2023-12-04 | $4.28 | $4.71 | $4.28 | $4.71 | $4.71 | 42,292,850 |
| 2023-12-01 | $4.20 | $4.32 | $4.15 | $4.28 | $4.28 | 11,806,300 |
| 2023-11-30 | $4.18 | $4.21 | $4.13 | $4.16 | $4.16 | 6,577,700 |
| 2023-11-29 | $4.19 | $4.23 | $4.16 | $4.19 | $4.19 | 7,653,900 |
| 2023-11-28 | $4.19 | $4.19 | $4.15 | $4.19 | $4.19 | 6,598,280 |
| 2023-11-27 | $4.21 | $4.23 | $4.15 | $4.19 | $4.19 | 11,002,300 |
| 2023-11-24 | $4.23 | $4.27 | $4.19 | $4.21 | $4.21 | 7,798,290 |
| 2023-11-23 | $4.25 | $4.25 | $4.18 | $4.23 | $4.23 | 8,266,700 |
| 2023-11-22 | $4.17 | $4.25 | $4.17 | $4.21 | $4.21 | 7,743,310 |
| 2023-11-21 | $4.19 | $4.23 | $4.18 | $4.21 | $4.21 | 7,673,600 |
| 2023-11-20 | $4.19 | $4.23 | $4.17 | $4.19 | $4.19 | 9,287,000 |
| 2023-11-17 | $4.14 | $4.19 | $4.10 | $4.18 | $4.18 | 11,112,180 |
| 2023-11-16 | $4.08 | $4.15 | $4.07 | $4.12 | $4.12 | 8,706,060 |
| 2023-11-15 | $4.12 | $4.13 | $4.07 | $4.08 | $4.08 | 7,184,600 |
| 2023-11-14 | $4.05 | $4.09 | $4.04 | $4.07 | $4.07 | 8,696,700 |
| 2023-11-13 | $4.02 | $4.08 | $4.02 | $4.07 | $4.07 | 7,817,500 |
| 2023-11-10 | $4.01 | $4.05 | $4.00 | $4.00 | $4.00 | 5,948,950 |
| 2023-11-09 | $4.09 | $4.10 | $4.02 | $4.04 | $4.04 | 9,863,300 |
| 2023-11-08 | $4.04 | $4.11 | $4.03 | $4.09 | $4.09 | 12,020,220 |
| 2023-11-07 | $4.01 | $4.06 | $4.01 | $4.04 | $4.04 | 8,749,200 |
| 2023-11-06 | $3.96 | $4.04 | $3.95 | $4.02 | $4.02 | 12,698,820 |
| 2023-11-03 | $3.93 | $3.98 | $3.91 | $3.93 | $3.93 | 8,135,400 |
| 2023-11-02 | $3.91 | $3.98 | $3.90 | $3.96 | $3.96 | 10,753,600 |
| 2023-11-01 | $3.90 | $3.94 | $3.87 | $3.92 | $3.92 | 9,513,600 |
| 2023-10-31 | $3.87 | $3.90 | $3.85 | $3.87 | $3.87 | 5,077,280 |
| 2023-10-30 | $3.90 | $3.91 | $3.83 | $3.88 | $3.88 | 7,653,800 |
| 2023-10-27 | $3.88 | $3.90 | $3.82 | $3.88 | $3.88 | 5,730,350 |
| 2023-10-26 | $3.83 | $3.87 | $3.77 | $3.86 | $3.86 | 6,236,700 |
| 2023-10-25 | $3.73 | $3.84 | $3.72 | $3.82 | $3.82 | 6,768,900 |
| 2023-10-24 | $3.60 | $3.72 | $3.59 | $3.71 | $3.71 | 5,334,300 |
| 2023-10-23 | $3.68 | $3.70 | $3.58 | $3.60 | $3.60 | 6,984,900 |
| 2023-10-20 | $3.70 | $3.74 | $3.67 | $3.68 | $3.68 | 4,857,300 |
| 2023-10-19 | $3.70 | $3.78 | $3.70 | $3.70 | $3.70 | 5,281,100 |
| 2023-10-18 | $3.78 | $3.78 | $3.71 | $3.73 | $3.73 | 5,879,350 |
| 2023-10-17 | $3.83 | $3.83 | $3.75 | $3.77 | $3.77 | 6,482,550 |
| 2023-10-16 | $3.84 | $3.85 | $3.80 | $3.82 | $3.82 | 5,836,800 |
| 2023-10-13 | $3.89 | $3.89 | $3.82 | $3.83 | $3.83 | 6,486,200 |
| 2023-10-12 | $3.89 | $3.90 | $3.86 | $3.88 | $3.88 | 4,445,900 |
| 2023-10-11 | $3.91 | $3.91 | $3.85 | $3.86 | $3.86 | 5,307,200 |
| 2023-10-10 | $3.90 | $3.93 | $3.88 | $3.89 | $3.89 | 5,953,500 |
| 2023-10-09 | $3.92 | $3.95 | $3.86 | $3.87 | $3.87 | 7,663,700 |
| 2023-09-28 | $3.87 | $3.94 | $3.86 | $3.92 | $3.92 | 6,326,300 |
| 2023-09-27 | $3.88 | $3.92 | $3.86 | $3.86 | $3.86 | 5,642,800 |
| 2023-09-26 | $3.90 | $3.92 | $3.89 | $3.90 | $3.90 | 2,642,400 |
| 2023-09-25 | $3.94 | $3.98 | $3.90 | $3.92 | $3.92 | 5,637,550 |
| 2023-09-22 | $3.87 | $3.95 | $3.86 | $3.94 | $3.94 | 4,438,160 |
| 2023-09-21 | $3.90 | $3.92 | $3.87 | $3.88 | $3.88 | 3,376,210 |
| 2023-09-20 | $3.94 | $3.96 | $3.89 | $3.90 | $3.90 | 5,073,610 |
| 2023-09-19 | $3.99 | $3.99 | $3.91 | $3.93 | $3.93 | 4,691,700 |
| 2023-09-18 | $3.91 | $3.99 | $3.88 | $3.98 | $3.98 | 8,395,590 |
| 2023-09-15 | $3.88 | $3.92 | $3.85 | $3.92 | $3.92 | 5,027,700 |
| 2023-09-14 | $3.92 | $3.92 | $3.85 | $3.87 | $3.87 | 6,551,000 |
| 2023-09-13 | $3.95 | $3.99 | $3.89 | $3.91 | $3.91 | 7,026,140 |
| 2023-09-12 | $3.97 | $3.99 | $3.94 | $3.96 | $3.96 | 6,437,400 |
| 2023-09-11 | $3.93 | $3.98 | $3.89 | $3.96 | $3.96 | 6,819,850 |
| 2023-09-08 | $3.96 | $3.98 | $3.88 | $3.91 | $3.91 | 7,467,600 |
| 2023-09-07 | $4.03 | $4.07 | $3.95 | $3.95 | $3.95 | 5,324,900 |
| 2023-09-06 | $4.06 | $4.06 | $4.01 | $4.03 | $4.03 | 5,731,900 |
| 2023-09-05 | $4.09 | $4.11 | $4.04 | $4.06 | $4.06 | 5,754,900 |
| 2023-09-04 | $4.09 | $4.11 | $4.05 | $4.11 | $4.11 | 6,880,200 |
| 2023-09-01 | $4.04 | $4.08 | $4.02 | $4.08 | $4.08 | 8,706,990 |
| 2023-08-31 | $4.06 | $4.07 | $4.01 | $4.04 | $4.04 | 7,225,900 |
| 2023-08-30 | $4.03 | $4.08 | $4.02 | $4.06 | $4.06 | 11,522,600 |
| 2023-08-29 | $3.92 | $4.03 | $3.91 | $4.03 | $4.03 | 10,328,280 |
| 2023-08-28 | $4.04 | $4.07 | $3.91 | $3.94 | $3.94 | 12,545,020 |
| 2023-08-25 | $3.91 | $3.96 | $3.85 | $3.87 | $3.87 | 7,753,500 |
| 2023-08-24 | $3.95 | $4.02 | $3.93 | $3.99 | $3.91 | 7,051,600 |
| 2023-08-23 | $4.02 | $4.02 | $3.95 | $3.95 | $3.87 | 5,685,200 |
| 2023-08-22 | $4.00 | $4.03 | $3.94 | $4.02 | $3.94 | 7,317,600 |
| 2023-08-21 | $4.02 | $4.05 | $3.99 | $4.00 | $3.92 | 9,531,700 |
| 2023-08-18 | $4.07 | $4.12 | $4.02 | $4.02 | $3.94 | 5,849,700 |
| 2023-08-17 | $4.00 | $4.11 | $3.99 | $4.10 | $4.02 | 7,871,730 |
| 2023-08-16 | $4.05 | $4.06 | $3.98 | $4.01 | $3.93 | 4,865,000 |
| 2023-08-15 | $4.08 | $4.10 | $4.02 | $4.04 | $3.96 | 5,394,270 |
| 2023-08-14 | $4.00 | $4.13 | $4.00 | $4.10 | $4.02 | 5,492,300 |
| 2023-08-11 | $4.12 | $4.15 | $4.03 | $4.05 | $3.97 | 6,498,790 |
| 2023-08-10 | $4.14 | $4.17 | $4.09 | $4.12 | $4.04 | 7,037,400 |
| 2023-08-09 | $4.24 | $4.26 | $4.12 | $4.13 | $4.05 | 10,742,400 |
| 2023-08-08 | $4.21 | $4.31 | $4.20 | $4.24 | $4.15 | 11,104,920 |
| 2023-08-07 | $4.23 | $4.26 | $4.18 | $4.21 | $4.12 | 6,980,720 |
| 2023-08-04 | $4.19 | $4.28 | $4.18 | $4.23 | $4.23 | 10,762,700 |
| 2023-08-03 | $4.24 | $4.26 | $4.16 | $4.18 | $4.18 | 9,913,700 |
| 2023-08-02 | $4.28 | $4.30 | $4.25 | $4.26 | $4.26 | 8,678,300 |
| 2023-08-01 | $4.37 | $4.37 | $4.25 | $4.27 | $4.27 | 12,085,400 |
| 2023-07-31 | $4.25 | $4.36 | $4.22 | $4.35 | $4.35 | 15,677,920 |
| 2023-07-28 | $4.25 | $4.28 | $4.20 | $4.23 | $4.23 | 13,049,220 |
| 2023-07-27 | $4.32 | $4.35 | $4.25 | $4.25 | $4.25 | 9,011,500 |
| 2023-07-26 | $4.39 | $4.39 | $4.29 | $4.31 | $4.31 | 10,174,730 |
| 2023-07-25 | $4.49 | $4.49 | $4.36 | $4.39 | $4.39 | 14,370,280 |
| 2023-07-24 | $4.30 | $4.44 | $4.29 | $4.38 | $4.38 | 14,130,810 |
| 2023-07-21 | $4.30 | $4.35 | $4.28 | $4.32 | $4.32 | 8,951,030 |
| 2023-07-20 | $4.35 | $4.37 | $4.28 | $4.33 | $4.33 | 11,267,600 |
| 2023-07-19 | $4.30 | $4.35 | $4.28 | $4.35 | $4.35 | 9,711,640 |
| 2023-07-18 | $4.31 | $4.32 | $4.24 | $4.29 | $4.29 | 7,537,500 |
| 2023-07-17 | $4.29 | $4.31 | $4.21 | $4.28 | $4.28 | 8,168,960 |
| 2023-07-14 | $4.29 | $4.36 | $4.27 | $4.31 | $4.31 | 11,512,280 |
| 2023-07-13 | $4.26 | $4.30 | $4.23 | $4.30 | $4.30 | 10,041,200 |
| 2023-07-12 | $4.36 | $4.36 | $4.23 | $4.25 | $4.25 | 12,551,700 |
| 2023-07-11 | $4.22 | $4.35 | $4.20 | $4.34 | $4.34 | 14,758,200 |
| 2023-07-10 | $4.21 | $4.25 | $4.19 | $4.25 | $4.25 | 7,915,000 |
| 2023-07-07 | $4.22 | $4.24 | $4.13 | $4.21 | $4.21 | 11,670,300 |
| 2023-07-06 | $4.20 | $4.28 | $4.18 | $4.23 | $4.23 | 13,529,500 |
| 2023-07-05 | $4.18 | $4.31 | $4.16 | $4.21 | $4.21 | 17,476,930 |
| 2023-07-04 | $4.12 | $4.24 | $4.09 | $4.18 | $4.18 | 13,314,260 |
| 2023-07-03 | $4.08 | $4.14 | $4.05 | $4.10 | $4.10 | 11,158,600 |
| 2023-06-30 | $4.03 | $4.10 | $4.00 | $4.09 | $4.09 | 10,764,700 |
| 2023-06-29 | $4.00 | $4.04 | $3.98 | $4.03 | $4.03 | 9,341,400 |
| 2023-06-28 | $4.03 | $4.05 | $3.94 | $4.00 | $4.00 | 12,939,100 |
| 2023-06-27 | $3.99 | $4.06 | $3.95 | $4.04 | $4.04 | 15,329,830 |
| 2023-06-26 | $4.18 | $4.21 | $3.97 | $3.98 | $3.98 | 16,868,700 |
| 2023-06-21 | $4.36 | $4.40 | $4.16 | $4.18 | $4.18 | 11,655,100 |
| 2023-06-20 | $4.41 | $4.46 | $4.33 | $4.34 | $4.34 | 11,723,970 |
| 2023-06-19 | $4.45 | $4.48 | $4.36 | $4.38 | $4.38 | 11,895,800 |
| 2023-06-16 | $4.47 | $4.54 | $4.43 | $4.45 | $4.45 | 15,725,750 |
| 2023-06-15 | $4.55 | $4.62 | $4.45 | $4.47 | $4.47 | 20,572,040 |
| 2023-06-14 | $4.53 | $4.61 | $4.52 | $4.57 | $4.57 | 15,359,310 |
| 2023-06-13 | $4.55 | $4.68 | $4.52 | $4.56 | $4.56 | 16,265,400 |
| 2023-06-12 | $4.49 | $4.62 | $4.47 | $4.58 | $4.58 | 20,538,890 |
| 2023-06-09 | $4.44 | $4.59 | $4.43 | $4.50 | $4.50 | 25,154,710 |
| 2023-06-08 | $4.46 | $4.46 | $4.34 | $4.41 | $4.41 | 14,714,610 |
| 2023-06-07 | $4.38 | $4.47 | $4.37 | $4.46 | $4.46 | 20,091,300 |
| 2023-06-06 | $4.51 | $4.56 | $4.35 | $4.37 | $4.37 | 30,621,100 |
| 2023-06-05 | $4.28 | $4.52 | $4.26 | $4.51 | $4.51 | 47,144,380 |
| 2023-06-02 | $4.20 | $4.28 | $4.20 | $4.25 | $4.25 | 17,839,210 |
| 2023-06-01 | $4.10 | $4.26 | $4.08 | $4.22 | $4.22 | 25,199,830 |
| 2023-05-31 | $4.10 | $4.15 | $4.09 | $4.12 | $4.12 | 13,416,900 |
| 2023-05-30 | $4.06 | $4.12 | $4.01 | $4.12 | $4.12 | 14,511,560 |
| 2023-05-29 | $4.10 | $4.12 | $4.05 | $4.08 | $4.08 | 14,212,700 |
| 2023-05-26 | $4.08 | $4.13 | $4.05 | $4.10 | $4.10 | 16,725,390 |
| 2023-05-25 | $4.14 | $4.17 | $4.05 | $4.10 | $4.10 | 26,897,390 |
| 2023-05-24 | $4.23 | $4.26 | $4.16 | $4.17 | $4.17 | 22,992,760 |
| 2023-05-23 | $4.37 | $4.41 | $4.22 | $4.22 | $4.22 | 35,032,830 |
| 2023-05-22 | $4.50 | $4.56 | $4.36 | $4.38 | $4.38 | 39,526,970 |
| 2023-05-19 | $4.51 | $4.70 | $4.39 | $4.52 | $4.52 | 58,761,420 |
| 2023-05-18 | $4.70 | $4.77 | $4.53 | $4.55 | $4.55 | 74,585,330 |
| 2023-05-17 | $5.16 | $5.25 | $4.82 | $4.82 | $4.82 | 122,999,630 |
| 2023-05-16 | $5.54 | $5.69 | $5.25 | $5.35 | $5.35 | 117,727,070 |
| 2023-05-15 | $4.77 | $5.17 | $4.67 | $5.17 | $5.17 | 66,492,840 |
| 2023-05-12 | $4.98 | $5.00 | $4.64 | $4.70 | $4.70 | 62,734,390 |
| 2023-05-11 | $4.47 | $4.91 | $4.47 | $4.91 | $4.91 | 21,062,330 |
| 2023-05-10 | $4.46 | $4.57 | $4.42 | $4.46 | $4.46 | 12,020,600 |
| 2023-05-09 | $4.62 | $4.62 | $4.46 | $4.48 | $4.48 | 18,369,400 |
| 2023-05-08 | $4.59 | $4.65 | $4.50 | $4.62 | $4.62 | 18,494,000 |
| 2023-05-05 | $4.66 | $4.67 | $4.51 | $4.54 | $4.54 | 20,120,480 |
| 2023-05-04 | $4.53 | $4.71 | $4.50 | $4.70 | $4.70 | 31,603,260 |
| 2023-05-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-05-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-04-28 | $4.37 | $4.60 | $4.31 | $4.54 | $4.54 | 24,795,090 |
| 2023-04-27 | $4.51 | $4.60 | $4.42 | $4.47 | $4.47 | 14,029,900 |
| 2023-04-26 | $4.34 | $4.54 | $4.34 | $4.47 | $4.47 | 12,588,200 |
| 2023-04-25 | $4.47 | $4.50 | $4.33 | $4.41 | $4.41 | 9,024,030 |
| 2023-04-24 | $4.37 | $4.54 | $4.35 | $4.49 | $4.49 | 11,355,500 |
| 2023-04-21 | $4.61 | $4.64 | $4.33 | $4.36 | $4.36 | 13,889,500 |
| 2023-04-20 | $4.63 | $4.63 | $4.50 | $4.62 | $4.62 | 7,280,000 |
| 2023-04-19 | $4.61 | $4.67 | $4.55 | $4.60 | $4.60 | 11,307,950 |
| 2023-04-18 | $4.58 | $4.61 | $4.44 | $4.60 | $4.60 | 12,428,600 |
| 2023-04-17 | $4.60 | $4.63 | $4.51 | $4.56 | $4.56 | 10,282,580 |
| 2023-04-14 | $4.61 | $4.65 | $4.52 | $4.60 | $4.60 | 9,319,900 |
| 2023-04-13 | $4.69 | $4.70 | $4.60 | $4.61 | $4.61 | 11,908,280 |
| 2023-04-12 | $4.59 | $4.72 | $4.55 | $4.68 | $4.68 | 15,591,210 |
| 2023-04-11 | $4.42 | $4.58 | $4.34 | $4.57 | $4.57 | 12,834,320 |
| 2023-04-10 | $4.51 | $4.55 | $4.39 | $4.39 | $4.39 | 10,445,800 |
| 2023-04-07 | $4.47 | $4.52 | $4.37 | $4.50 | $4.50 | 8,381,850 |
| 2023-04-06 | $4.58 | $4.59 | $4.42 | $4.45 | $4.45 | 11,214,300 |
| 2023-04-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2023-04-04 | $4.63 | $4.65 | $4.55 | $4.61 | $4.61 | 12,692,500 |
| 2023-04-03 | $4.61 | $4.66 | $4.53 | $4.65 | $4.65 | 14,177,440 |
| 2023-03-31 | $4.46 | $4.56 | $4.42 | $4.56 | $4.56 | 12,449,170 |
| 2023-03-30 | $4.47 | $4.58 | $4.44 | $4.45 | $4.45 | 16,039,210 |
| 2023-03-29 | $4.48 | $4.52 | $4.40 | $4.47 | $4.47 | 7,937,910 |
| 2023-03-28 | $4.46 | $4.55 | $4.39 | $4.48 | $4.48 | 11,530,310 |
| 2023-03-27 | $4.47 | $4.49 | $4.38 | $4.45 | $4.45 | 7,200,900 |
| 2023-03-24 | $4.50 | $4.50 | $4.39 | $4.45 | $4.45 | 8,203,700 |
| 2023-03-23 | $4.49 | $4.51 | $4.43 | $4.48 | $4.48 | 8,427,800 |
| 2023-03-22 | $4.47 | $4.53 | $4.44 | $4.51 | $4.51 | 10,209,260 |
| 2023-03-21 | $4.39 | $4.47 | $4.34 | $4.45 | $4.45 | 8,092,120 |
| 2023-03-20 | $4.42 | $4.49 | $4.37 | $4.39 | $4.39 | 11,200,400 |
| 2023-03-17 | $4.30 | $4.43 | $4.30 | $4.41 | $4.41 | 8,584,000 |
| 2023-03-16 | $4.30 | $4.40 | $4.25 | $4.31 | $4.31 | 12,317,130 |
| 2023-03-15 | $4.19 | $4.35 | $4.19 | $4.31 | $4.31 | 13,468,260 |
| 2023-03-14 | $4.30 | $4.40 | $4.16 | $4.16 | $4.16 | 13,157,280 |
| 2023-03-13 | $4.30 | $4.37 | $4.17 | $4.26 | $4.26 | 24,473,980 |
| 2023-03-10 | $4.46 | $4.64 | $4.34 | $4.38 | $4.38 | 30,552,050 |
| 2023-03-09 | $4.37 | $4.42 | $4.27 | $4.40 | $4.40 | 11,280,110 |
| 2023-03-08 | $4.30 | $4.38 | $4.28 | $4.36 | $4.36 | 4,738,690 |
| 2023-03-07 | $4.44 | $4.45 | $4.29 | $4.30 | $4.30 | 6,755,100 |
| 2023-03-06 | $4.40 | $4.41 | $4.35 | $4.37 | $4.37 | 6,070,590 |
| 2023-03-03 | $4.40 | $4.42 | $4.35 | $4.39 | $4.39 | 5,344,990 |
| 2023-03-02 | $4.35 | $4.44 | $4.34 | $4.40 | $4.40 | 8,143,860 |
| 2023-03-01 | $4.27 | $4.38 | $4.25 | $4.35 | $4.35 | 8,348,300 |
| 2023-02-28 | $4.21 | $4.27 | $4.21 | $4.27 | $4.27 | 4,688,450 |
| 2023-02-27 | $4.28 | $4.29 | $4.20 | $4.21 | $4.21 | 5,083,200 |
| 2023-02-24 | $4.31 | $4.32 | $4.26 | $4.28 | $4.28 | 3,998,400 |
| 2023-02-23 | $4.36 | $4.36 | $4.26 | $4.31 | $4.31 | 6,030,900 |
| 2023-02-22 | $4.34 | $4.35 | $4.29 | $4.34 | $4.34 | 5,923,400 |
| 2023-02-21 | $4.34 | $4.39 | $4.34 | $4.37 | $4.37 | 5,527,680 |
| 2023-02-20 | $4.32 | $4.37 | $4.29 | $4.36 | $4.36 | 5,634,400 |
| 2023-02-17 | $4.33 | $4.35 | $4.27 | $4.30 | $4.30 | 7,438,470 |
| 2023-02-16 | $4.40 | $4.50 | $4.26 | $4.30 | $4.30 | 12,142,040 |
| 2023-02-15 | $4.38 | $4.47 | $4.36 | $4.43 | $4.43 | 10,602,680 |
| 2023-02-14 | $4.41 | $4.42 | $4.36 | $4.37 | $4.37 | 7,477,520 |
| 2023-02-13 | $4.43 | $4.44 | $4.35 | $4.39 | $4.39 | 7,831,600 |
| 2023-02-10 | $4.39 | $4.45 | $4.38 | $4.42 | $4.42 | 9,935,200 |
| 2023-02-09 | $4.43 | $4.44 | $4.34 | $4.38 | $4.38 | 11,272,110 |
| 2023-02-08 | $4.41 | $4.49 | $4.36 | $4.42 | $4.42 | 13,404,770 |
| 2023-02-07 | $4.46 | $4.49 | $4.33 | $4.39 | $4.39 | 16,075,720 |
| 2023-02-06 | $4.30 | $4.66 | $4.28 | $4.44 | $4.44 | 26,219,700 |
| 2023-02-03 | $4.28 | $4.30 | $4.24 | $4.26 | $4.26 | 5,845,250 |
| 2023-02-02 | $4.25 | $4.31 | $4.24 | $4.26 | $4.26 | 9,434,200 |
| 2023-02-01 | $4.22 | $4.27 | $4.21 | $4.25 | $4.25 | 8,241,380 |
| 2023-01-31 | $4.19 | $4.23 | $4.15 | $4.22 | $4.22 | 7,015,340 |
| 2023-01-30 | $4.21 | $4.22 | $4.17 | $4.19 | $4.19 | 10,318,070 |
| 2023-01-20 | $4.08 | $4.16 | $4.04 | $4.16 | $4.16 | 8,937,890 |
| 2023-01-19 | $4.00 | $4.12 | $3.97 | $4.09 | $4.09 | 6,057,700 |
| 2023-01-18 | $4.02 | $4.06 | $4.00 | $4.01 | $4.01 | 3,795,150 |
| 2023-01-17 | $4.05 | $4.08 | $3.99 | $4.00 | $4.00 | 5,794,110 |
| 2023-01-16 | $3.99 | $4.08 | $3.99 | $4.05 | $4.05 | 5,058,950 |
| 2023-01-13 | $4.03 | $4.07 | $4.00 | $4.05 | $4.05 | 4,335,600 |
| 2023-01-12 | $4.01 | $4.03 | $3.94 | $3.98 | $3.98 | 4,009,800 |
| 2023-01-11 | $4.12 | $4.13 | $3.99 | $4.01 | $4.01 | 5,579,550 |
| 2023-01-10 | $4.15 | $4.17 | $4.08 | $4.11 | $4.11 | 4,077,100 |
| 2023-01-09 | $4.13 | $4.18 | $4.13 | $4.15 | $4.15 | 5,106,980 |
| 2023-01-06 | $4.24 | $4.24 | $4.07 | $4.11 | $4.11 | 9,615,890 |
| 2023-01-05 | $4.24 | $4.26 | $4.18 | $4.23 | $4.23 | 6,566,050 |
| 2023-01-04 | $4.14 | $4.23 | $4.10 | $4.21 | $4.21 | 9,559,200 |
| 2023-01-03 | $3.97 | $4.16 | $3.96 | $4.12 | $4.12 | 9,241,080 |
| 2023-01-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-12-30 | $3.91 | $3.98 | $3.90 | $3.97 | $3.97 | 4,439,360 |
| 2022-12-29 | $3.94 | $3.97 | $3.85 | $3.88 | $3.88 | 5,004,710 |
| 2022-12-28 | $3.97 | $4.02 | $3.92 | $3.95 | $3.95 | 3,686,760 |
| 2022-12-27 | $4.04 | $4.05 | $3.95 | $3.98 | $3.98 | 6,502,260 |
| 2022-12-26 | $4.04 | $4.07 | $4.01 | $4.03 | $4.03 | 4,369,000 |
| 2022-12-23 | $3.95 | $4.12 | $3.90 | $4.04 | $4.04 | 6,655,530 |
| 2022-12-22 | $4.03 | $4.15 | $3.97 | $4.00 | $4.00 | 8,166,390 |
| 2022-12-21 | $4.15 | $4.15 | $4.00 | $4.01 | $4.01 | 3,667,470 |
| 2022-12-20 | $4.09 | $4.11 | $4.03 | $4.06 | $4.06 | 3,647,960 |
| 2022-12-19 | $4.19 | $4.20 | $4.04 | $4.07 | $4.07 | 5,479,890 |
| 2022-12-16 | $4.20 | $4.22 | $4.15 | $4.18 | $4.18 | 3,584,500 |
| 2022-12-15 | $4.22 | $4.24 | $4.15 | $4.21 | $4.21 | 4,793,440 |
| 2022-12-14 | $4.16 | $4.24 | $4.11 | $4.19 | $4.19 | 8,340,890 |
| 2022-12-13 | $4.01 | $4.20 | $4.01 | $4.15 | $4.15 | 8,656,950 |
| 2022-12-12 | $4.13 | $4.13 | $4.00 | $4.03 | $4.03 | 6,280,880 |
| 2022-12-09 | $4.23 | $4.24 | $4.11 | $4.13 | $4.13 | 6,578,590 |
| 2022-12-08 | $4.18 | $4.25 | $4.14 | $4.23 | $4.23 | 7,767,880 |
| 2022-12-07 | $4.14 | $4.21 | $4.12 | $4.19 | $4.19 | 6,768,480 |
| 2022-12-06 | $4.20 | $4.24 | $4.14 | $4.16 | $4.16 | 7,005,690 |
| 2022-12-05 | $4.19 | $4.26 | $4.17 | $4.25 | $4.25 | 7,566,030 |
| 2022-12-01 | $4.18 | $4.22 | $4.13 | $4.15 | $4.15 | 5,316,200 |
| 2022-11-30 | $4.17 | $4.21 | $4.13 | $4.15 | $4.15 | 4,532,930 |
| 2022-11-29 | $4.09 | $4.17 | $4.05 | $4.17 | $4.17 | 5,933,780 |
| 2022-11-28 | $4.05 | $4.09 | $3.98 | $4.06 | $4.06 | 5,391,800 |
| 2022-11-25 | $4.07 | $4.13 | $4.06 | $4.08 | $4.08 | 4,800,660 |
| 2022-11-24 | $4.17 | $4.19 | $4.07 | $4.09 | $4.09 | 5,643,900 |
| 2022-11-23 | $4.11 | $4.21 | $4.05 | $4.18 | $4.18 | 8,550,190 |
| 2022-11-22 | $4.16 | $4.18 | $4.08 | $4.09 | $4.09 | 5,065,290 |
| 2022-11-21 | $4.15 | $4.19 | $4.07 | $4.14 | $4.14 | 9,514,860 |
| 2022-11-18 | $4.25 | $4.36 | $4.15 | $4.19 | $4.19 | 19,125,520 |
| 2022-11-17 | $4.14 | $4.37 | $4.12 | $4.28 | $4.28 | 19,990,460 |
| 2022-11-16 | $4.00 | $4.24 | $3.99 | $4.18 | $4.18 | 15,695,330 |
| 2022-11-15 | $3.99 | $4.00 | $3.93 | $4.00 | $4.00 | 5,737,910 |
| 2022-11-14 | $3.98 | $3.99 | $3.92 | $3.94 | $3.94 | 5,001,890 |
| 2022-11-11 | $4.00 | $4.05 | $3.95 | $3.97 | $3.97 | 6,616,870 |
| 2022-11-10 | $3.93 | $3.95 | $3.89 | $3.94 | $3.94 | 3,834,760 |
| 2022-11-09 | $3.96 | $3.97 | $3.90 | $3.93 | $3.93 | 5,430,780 |
| 2022-11-08 | $3.97 | $4.00 | $3.91 | $3.95 | $3.95 | 4,521,500 |
| 2022-11-07 | $3.93 | $3.98 | $3.91 | $3.97 | $3.97 | 6,659,410 |
| 2022-11-04 | $3.81 | $3.97 | $3.81 | $3.96 | $3.96 | 8,440,490 |
| 2022-11-03 | $3.85 | $3.88 | $3.79 | $3.83 | $3.83 | 5,531,700 |
| 2022-11-02 | $3.79 | $3.87 | $3.77 | $3.85 | $3.85 | 6,716,430 |
| 2022-11-01 | $3.70 | $3.81 | $3.68 | $3.80 | $3.80 | 5,742,450 |
| 2022-10-31 | $3.56 | $3.71 | $3.55 | $3.66 | $3.66 | 5,348,550 |
| 2022-10-28 | $3.72 | $3.72 | $3.52 | $3.55 | $3.55 | 6,244,130 |
| 2022-10-27 | $3.73 | $3.76 | $3.70 | $3.72 | $3.72 | 3,645,920 |
| 2022-10-26 | $3.66 | $3.75 | $3.65 | $3.71 | $3.71 | 4,336,090 |
| 2022-10-25 | $3.66 | $3.68 | $3.54 | $3.66 | $3.66 | 4,841,590 |
| 2022-10-24 | $3.80 | $3.82 | $3.62 | $3.65 | $3.65 | 6,672,900 |
| 2022-10-21 | $3.81 | $3.83 | $3.76 | $3.78 | $3.78 | 3,770,370 |
| 2022-10-20 | $3.83 | $3.86 | $3.76 | $3.79 | $3.79 | 5,247,300 |
| 2022-10-19 | $3.79 | $3.95 | $3.78 | $3.87 | $3.87 | 8,428,300 |
| 2022-10-18 | $3.77 | $3.89 | $3.72 | $3.82 | $3.82 | 9,527,390 |
| 2022-10-17 | $3.68 | $3.77 | $3.66 | $3.76 | $3.76 | 5,082,500 |
| 2022-10-14 | $3.67 | $3.73 | $3.67 | $3.68 | $3.68 | 5,306,170 |
| 2022-10-13 | $3.61 | $3.68 | $3.59 | $3.65 | $3.65 | 5,491,500 |
| 2022-10-12 | $3.58 | $3.64 | $3.50 | $3.63 | $3.63 | 4,510,760 |
| 2022-10-11 | $3.51 | $3.57 | $3.48 | $3.57 | $3.57 | 3,546,270 |
| 2022-10-10 | $3.62 | $3.62 | $3.49 | $3.54 | $3.54 | 5,218,800 |
| 2022-09-30 | $3.63 | $3.67 | $3.58 | $3.62 | $3.62 | 5,678,500 |
| 2022-09-29 | $3.72 | $3.75 | $3.61 | $3.65 | $3.65 | 5,217,620 |
| 2022-09-28 | $3.78 | $3.78 | $3.66 | $3.70 | $3.70 | 7,345,860 |
| 2022-09-27 | $3.75 | $3.81 | $3.70 | $3.81 | $3.81 | 6,190,500 |
| 2022-09-26 | $3.82 | $3.82 | $3.72 | $3.76 | $3.76 | 6,713,410 |
| 2022-09-23 | $3.89 | $3.92 | $3.78 | $3.81 | $3.81 | 9,075,500 |
| 2022-09-22 | $3.98 | $4.07 | $3.88 | $3.89 | $3.89 | 11,683,390 |
| 2022-09-21 | $4.03 | $4.07 | $3.93 | $4.07 | $4.07 | 7,265,700 |
| 2022-09-20 | $4.00 | $4.09 | $4.00 | $4.05 | $4.05 | 8,315,110 |
| 2022-09-19 | $4.02 | $4.04 | $3.93 | $4.00 | $4.00 | 8,532,230 |
| 2022-09-16 | $4.18 | $4.20 | $4.01 | $4.04 | $4.04 | 12,781,500 |
| 2022-09-15 | $4.40 | $4.42 | $4.14 | $4.18 | $4.18 | 20,415,360 |
| 2022-09-14 | $4.65 | $4.65 | $4.35 | $4.41 | $4.41 | 25,960,390 |
| 2022-09-13 | $4.64 | $4.74 | $4.58 | $4.71 | $4.71 | 13,634,410 |
| 2022-09-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-09-09 | $4.72 | $4.74 | $4.61 | $4.68 | $4.68 | 21,267,500 |
| 2022-09-08 | $4.83 | $5.03 | $4.61 | $4.77 | $4.77 | 37,234,520 |
| 2022-09-07 | $4.93 | $4.98 | $4.79 | $4.88 | $4.88 | 36,253,630 |
| 2022-09-06 | $4.69 | $5.19 | $4.55 | $5.00 | $5.00 | 53,189,120 |
| 2022-09-05 | $4.64 | $4.83 | $4.56 | $4.72 | $4.72 | 29,607,560 |
| 2022-09-02 | $4.51 | $4.90 | $4.45 | $4.64 | $4.64 | 35,125,850 |
| 2022-09-01 | $4.64 | $4.67 | $4.40 | $4.51 | $4.51 | 27,970,170 |
| 2022-08-31 | $4.57 | $4.96 | $4.55 | $4.67 | $4.67 | 50,450,790 |
| 2022-08-30 | $4.69 | $4.73 | $4.53 | $4.59 | $4.59 | 23,304,670 |
| 2022-08-29 | $4.40 | $4.95 | $4.38 | $4.71 | $4.71 | 41,092,020 |
| 2022-08-26 | $4.28 | $4.60 | $4.25 | $4.50 | $4.50 | 25,959,330 |
| 2022-08-25 | $4.37 | $4.38 | $4.18 | $4.32 | $4.32 | 12,779,020 |
| 2022-08-24 | $4.51 | $4.54 | $4.29 | $4.35 | $4.35 | 19,934,600 |
| 2022-08-23 | $4.32 | $4.55 | $4.31 | $4.51 | $4.51 | 20,921,010 |
| 2022-08-22 | $4.34 | $4.41 | $4.29 | $4.37 | $4.37 | 8,319,340 |
| 2022-08-19 | $4.37 | $4.45 | $4.31 | $4.32 | $4.32 | 10,728,900 |
| 2022-08-18 | $4.40 | $4.45 | $4.36 | $4.38 | $4.38 | 9,011,510 |
| 2022-08-17 | $4.46 | $4.48 | $4.37 | $4.40 | $4.40 | 8,432,200 |
| 2022-08-16 | $4.41 | $4.51 | $4.36 | $4.45 | $4.45 | 13,273,480 |
| 2022-08-15 | $4.40 | $4.46 | $4.33 | $4.40 | $4.40 | 13,699,730 |
| 2022-08-12 | $4.41 | $4.46 | $4.36 | $4.40 | $4.40 | 22,326,190 |
| 2022-08-11 | $4.15 | $4.53 | $4.10 | $4.41 | $4.41 | 41,007,430 |
| 2022-08-10 | $4.04 | $4.12 | $3.95 | $4.12 | $4.12 | 10,109,470 |
| 2022-08-09 | $4.14 | $4.17 | $4.03 | $4.04 | $4.04 | 12,961,770 |
| 2022-08-08 | $4.17 | $4.21 | $4.14 | $4.21 | $4.13 | 9,637,210 |
| 2022-08-05 | $4.22 | $4.32 | $4.12 | $4.20 | $4.12 | 12,501,800 |
| 2022-08-04 | $4.16 | $4.27 | $4.12 | $4.25 | $4.17 | 8,701,300 |
| 2022-08-03 | $4.17 | $4.40 | $4.12 | $4.13 | $4.05 | 15,023,700 |
| 2022-08-02 | $4.38 | $4.39 | $4.08 | $4.14 | $4.06 | 18,669,000 |
| 2022-08-01 | $4.38 | $4.57 | $4.34 | $4.44 | $4.35 | 19,175,750 |
| 2022-07-29 | $4.34 | $4.47 | $4.31 | $4.34 | $4.26 | 12,987,790 |
| 2022-07-28 | $4.40 | $4.55 | $4.34 | $4.36 | $4.28 | 16,836,770 |
| 2022-07-27 | $4.40 | $4.43 | $4.34 | $4.40 | $4.31 | 10,831,860 |
| 2022-07-26 | $4.51 | $4.53 | $4.36 | $4.41 | $4.32 | 15,821,050 |
| 2022-07-25 | $4.52 | $4.65 | $4.43 | $4.49 | $4.40 | 26,189,200 |
| 2022-07-22 | $4.31 | $4.60 | $4.28 | $4.53 | $4.44 | 36,613,030 |
| 2022-07-21 | $4.29 | $4.37 | $4.25 | $4.30 | $4.22 | 16,694,410 |
| 2022-07-20 | $4.21 | $4.29 | $4.15 | $4.28 | $4.20 | 16,483,840 |
| 2022-07-19 | $4.13 | $4.25 | $4.08 | $4.20 | $4.12 | 24,826,660 |
| 2022-07-18 | $3.73 | $4.10 | $3.72 | $4.10 | $4.02 | 23,738,030 |
| 2022-07-15 | $3.95 | $3.97 | $3.73 | $3.73 | $3.66 | 16,658,470 |
| 2022-07-14 | $4.04 | $4.06 | $3.98 | $3.98 | $3.90 | 6,203,170 |
| 2022-07-13 | $4.00 | $4.07 | $4.00 | $4.05 | $3.97 | 6,128,050 |
| 2022-07-12 | $4.07 | $4.10 | $4.00 | $4.02 | $3.94 | 7,705,500 |
| 2022-07-11 | $4.13 | $4.14 | $4.03 | $4.07 | $3.99 | 9,083,900 |
| 2022-07-08 | $4.26 | $4.31 | $4.14 | $4.16 | $4.08 | 12,963,870 |
| 2022-07-07 | $3.99 | $4.30 | $3.99 | $4.26 | $4.18 | 21,188,720 |
| 2022-07-06 | $4.05 | $4.06 | $3.96 | $3.98 | $3.90 | 6,453,950 |
| 2022-07-05 | $4.14 | $4.15 | $4.00 | $4.05 | $3.97 | 8,650,400 |
| 2022-07-04 | $4.05 | $4.16 | $4.05 | $4.14 | $4.06 | 6,891,410 |
| 2022-07-01 | $4.08 | $4.21 | $4.04 | $4.10 | $4.02 | 10,013,020 |
| 2022-06-30 | $4.16 | $4.22 | $4.11 | $4.11 | $4.03 | 12,886,480 |
| 2022-06-29 | $4.36 | $4.41 | $4.15 | $4.16 | $4.08 | 18,213,040 |
| 2022-06-28 | $4.25 | $4.50 | $4.22 | $4.37 | $4.29 | 27,511,550 |
| 2022-06-27 | $4.31 | $4.34 | $4.17 | $4.24 | $4.16 | 15,158,080 |
| 2022-06-24 | $4.20 | $4.23 | $4.12 | $4.23 | $4.15 | 16,305,110 |
| 2022-06-23 | $4.04 | $4.22 | $4.01 | $4.20 | $4.12 | 22,122,080 |
| 2022-06-22 | $4.16 | $4.19 | $4.03 | $4.04 | $3.96 | 14,361,470 |
| 2022-06-21 | $4.22 | $4.26 | $4.08 | $4.10 | $4.02 | 20,212,740 |
| 2022-06-20 | $4.21 | $4.28 | $4.11 | $4.22 | $4.14 | 17,706,690 |
| 2022-06-17 | $4.38 | $4.39 | $4.16 | $4.24 | $4.16 | 32,870,770 |
| 2022-06-16 | $4.25 | $4.65 | $4.18 | $4.44 | $4.35 | 41,752,740 |
| 2022-06-15 | $4.29 | $4.32 | $4.18 | $4.23 | $4.15 | 23,607,750 |
| 2022-06-14 | $4.18 | $4.34 | $4.15 | $4.28 | $4.20 | 35,201,500 |
| 2022-06-13 | $4.26 | $4.50 | $4.14 | $4.35 | $4.27 | 71,322,790 |
| 2022-06-10 | $3.88 | $4.26 | $3.86 | $4.26 | $4.18 | 36,918,940 |
| 2022-06-09 | $3.95 | $4.02 | $3.86 | $3.87 | $3.79 | 11,893,300 |
| 2022-06-08 | $3.98 | $4.05 | $3.82 | $4.00 | $3.92 | 21,640,300 |
| 2022-06-07 | $4.09 | $4.13 | $3.90 | $3.93 | $3.85 | 29,940,890 |
| 2022-06-06 | $4.14 | $4.35 | $4.06 | $4.13 | $4.05 | 36,973,410 |
| 2022-06-02 | $4.34 | $4.39 | $4.10 | $4.15 | $4.07 | 57,237,360 |
| 2022-06-01 | $3.98 | $4.35 | $3.98 | $4.35 | $4.27 | 26,266,980 |
| 2022-05-31 | $3.98 | $4.10 | $3.93 | $3.95 | $3.87 | 19,783,230 |
| 2022-05-30 | $4.06 | $4.07 | $3.91 | $4.00 | $3.92 | 24,083,690 |
| 2022-05-27 | $3.84 | $4.12 | $3.83 | $4.04 | $3.96 | 39,123,430 |
| 2022-05-26 | $3.75 | $4.06 | $3.73 | $3.95 | $3.87 | 35,750,420 |
| 2022-05-25 | $3.63 | $3.95 | $3.62 | $3.79 | $3.72 | 29,280,800 |
| 2022-05-24 | $3.69 | $3.75 | $3.59 | $3.59 | $3.52 | 12,449,690 |
| 2022-05-23 | $3.56 | $3.66 | $3.56 | $3.65 | $3.58 | 8,004,790 |
| 2022-05-20 | $3.48 | $3.64 | $3.48 | $3.57 | $3.50 | 7,526,570 |
| 2022-05-19 | $3.43 | $3.52 | $3.41 | $3.48 | $3.41 | 3,572,970 |
| 2022-05-18 | $3.43 | $3.51 | $3.40 | $3.48 | $3.41 | 5,463,900 |
| 2022-05-17 | $3.46 | $3.46 | $3.38 | $3.40 | $3.33 | 4,186,390 |
| 2022-05-16 | $3.46 | $3.50 | $3.42 | $3.46 | $3.39 | 5,681,470 |
| 2022-05-13 | $3.38 | $3.46 | $3.34 | $3.45 | $3.38 | 7,026,850 |
| 2022-05-12 | $3.37 | $3.42 | $3.30 | $3.38 | $3.31 | 5,788,900 |
| 2022-05-11 | $3.36 | $3.43 | $3.33 | $3.35 | $3.28 | 6,441,100 |
| 2022-05-10 | $3.31 | $3.39 | $3.28 | $3.37 | $3.30 | 6,005,400 |
| 2022-05-09 | $3.29 | $3.37 | $3.28 | $3.35 | $3.28 | 4,901,060 |
| 2022-05-06 | $3.30 | $3.34 | $3.24 | $3.30 | $3.24 | 4,227,960 |
| 2022-05-05 | $3.30 | $3.38 | $3.25 | $3.35 | $3.28 | 7,159,120 |
| 2022-05-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.24 | 0 |
| 2022-05-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.24 | 0 |
| 2022-04-29 | $3.23 | $3.35 | $3.22 | $3.30 | $3.24 | 8,740,940 |
| 2022-04-28 | $3.40 | $3.43 | $3.13 | $3.21 | $3.15 | 13,264,870 |
| 2022-04-27 | $3.31 | $3.48 | $3.28 | $3.47 | $3.40 | 6,677,320 |
| 2022-04-26 | $3.55 | $3.59 | $3.35 | $3.39 | $3.32 | 7,896,090 |
| 2022-04-25 | $3.83 | $3.88 | $3.53 | $3.55 | $3.48 | 9,924,030 |
| 2022-04-22 | $3.95 | $3.96 | $3.84 | $3.88 | $3.80 | 5,818,780 |
| 2022-04-21 | $4.02 | $4.10 | $3.92 | $3.94 | $3.86 | 7,172,500 |
| 2022-04-20 | $4.07 | $4.14 | $4.03 | $4.06 | $3.98 | 6,320,080 |
| 2022-04-19 | $4.00 | $4.08 | $3.96 | $4.08 | $4.00 | 6,541,120 |
| 2022-04-18 | $3.93 | $4.00 | $3.88 | $3.99 | $3.91 | 5,845,070 |
| 2022-04-15 | $4.03 | $4.04 | $3.95 | $3.95 | $3.87 | 7,000,710 |
| 2022-04-14 | $4.06 | $4.10 | $4.02 | $4.05 | $3.97 | 5,223,370 |
| 2022-04-13 | $4.13 | $4.13 | $4.04 | $4.05 | $3.97 | 5,817,100 |
| 2022-04-12 | $4.04 | $4.14 | $4.01 | $4.13 | $4.05 | 7,981,100 |
| 2022-04-11 | $4.03 | $4.13 | $4.02 | $4.06 | $3.98 | 7,416,700 |
| 2022-04-08 | $4.10 | $4.14 | $4.02 | $4.07 | $3.99 | 8,657,300 |
| 2022-04-07 | $4.20 | $4.20 | $4.10 | $4.11 | $4.03 | 8,119,100 |
| 2022-04-06 | $4.05 | $4.21 | $4.05 | $4.20 | $4.12 | 12,957,520 |
| 2022-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2022-04-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2022-04-01 | $3.96 | $4.08 | $3.96 | $4.05 | $3.97 | 8,717,810 |
| 2022-03-31 | $3.94 | $4.01 | $3.93 | $3.99 | $3.91 | 5,298,520 |
| 2022-03-30 | $3.89 | $3.97 | $3.87 | $3.96 | $3.88 | 7,836,720 |
| 2022-03-29 | $3.92 | $3.96 | $3.85 | $3.88 | $3.80 | 8,274,300 |
| 2022-03-28 | $3.91 | $3.98 | $3.86 | $3.92 | $3.84 | 5,138,600 |
| 2022-03-25 | $3.91 | $3.99 | $3.89 | $3.91 | $3.83 | 6,689,400 |
| 2022-03-24 | $3.97 | $4.00 | $3.89 | $3.90 | $3.82 | 7,214,400 |
| 2022-03-23 | $4.02 | $4.04 | $3.96 | $4.00 | $3.92 | 5,308,770 |
| 2022-03-22 | $3.92 | $4.05 | $3.91 | $4.01 | $3.93 | 10,125,340 |
| 2022-03-21 | $3.94 | $3.95 | $3.88 | $3.94 | $3.86 | 7,134,910 |
| 2022-03-18 | $3.88 | $3.99 | $3.81 | $3.95 | $3.87 | 10,767,510 |
| 2022-03-17 | $3.91 | $3.95 | $3.87 | $3.88 | $3.80 | 10,485,840 |
| 2022-03-16 | $3.84 | $3.92 | $3.71 | $3.88 | $3.80 | 10,350,190 |
| 2022-03-15 | $3.95 | $3.98 | $3.78 | $3.79 | $3.72 | 8,683,750 |
| 2022-03-14 | $4.05 | $4.06 | $3.95 | $3.95 | $3.87 | 5,806,000 |
| 2022-03-11 | $3.97 | $4.07 | $3.88 | $4.05 | $3.97 | 7,416,350 |
| 2022-03-10 | $3.96 | $4.06 | $3.96 | $3.97 | $3.89 | 8,994,810 |
| 2022-03-09 | $4.07 | $4.12 | $3.76 | $3.91 | $3.83 | 11,572,100 |
| 2022-03-08 | $4.16 | $4.18 | $4.03 | $4.05 | $3.97 | 8,103,140 |
| 2022-03-07 | $4.16 | $4.19 | $4.11 | $4.16 | $4.08 | 5,456,300 |
| 2022-03-04 | $4.21 | $4.23 | $4.15 | $4.18 | $4.10 | 5,472,320 |
| 2022-03-03 | $4.27 | $4.29 | $4.19 | $4.22 | $4.14 | 9,888,800 |
| 2022-03-02 | $4.15 | $4.33 | $4.14 | $4.25 | $4.17 | 10,254,640 |
| 2022-03-01 | $4.12 | $4.18 | $4.09 | $4.18 | $4.10 | 7,687,690 |
| 2022-02-28 | $4.14 | $4.15 | $4.03 | $4.09 | $4.01 | 6,720,320 |
| 2022-02-25 | $4.10 | $4.19 | $4.10 | $4.13 | $4.05 | 9,849,720 |
| 2022-02-24 | $4.22 | $4.28 | $4.02 | $4.08 | $4.00 | 15,061,760 |
| 2022-02-23 | $4.23 | $4.28 | $4.20 | $4.23 | $4.15 | 6,882,280 |
| 2022-02-22 | $4.28 | $4.30 | $4.16 | $4.18 | $4.10 | 9,619,500 |
| 2022-02-21 | $4.24 | $4.32 | $4.20 | $4.31 | $4.23 | 10,876,460 |
| 2022-02-18 | $4.16 | $4.25 | $4.11 | $4.25 | $4.17 | 8,317,000 |
| 2022-02-17 | $4.24 | $4.25 | $4.15 | $4.17 | $4.09 | 9,931,560 |
| 2022-02-16 | $4.20 | $4.29 | $4.19 | $4.26 | $4.18 | 8,579,050 |
| 2022-02-15 | $4.29 | $4.33 | $4.16 | $4.18 | $4.10 | 11,105,580 |
| 2022-02-14 | $4.20 | $4.32 | $4.15 | $4.25 | $4.17 | 9,730,120 |
| 2022-02-11 | $4.36 | $4.38 | $4.22 | $4.24 | $4.16 | 10,695,400 |
| 2022-02-10 | $4.43 | $4.44 | $4.32 | $4.37 | $4.29 | 8,587,200 |
| 2022-02-09 | $4.39 | $4.48 | $4.34 | $4.40 | $4.31 | 10,705,770 |
| 2022-02-08 | $4.24 | $4.37 | $4.18 | $4.36 | $4.28 | 13,434,050 |
| 2022-02-07 | $4.33 | $4.33 | $4.20 | $4.22 | $4.14 | 11,250,310 |
| 2022-02-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.13 | 0 |
| 2022-02-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.13 | 0 |
| 2022-02-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.13 | 0 |
| 2022-02-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.13 | 0 |
| 2022-01-28 | $4.35 | $4.36 | $4.21 | $4.21 | $4.13 | 10,097,700 |
| 2022-01-27 | $4.40 | $4.41 | $4.23 | $4.26 | $4.18 | 12,917,060 |
| 2022-01-26 | $4.27 | $4.42 | $4.23 | $4.40 | $4.31 | 16,332,470 |
| 2022-01-25 | $4.46 | $4.54 | $4.23 | $4.24 | $4.16 | 17,069,580 |
| 2022-01-24 | $4.60 | $4.89 | $4.51 | $4.52 | $4.43 | 20,250,360 |
| 2022-01-21 | $4.67 | $4.72 | $4.54 | $4.56 | $4.47 | 15,024,860 |
| 2022-01-20 | $4.80 | $4.87 | $4.65 | $4.69 | $4.60 | 24,393,720 |
| 2022-01-19 | $4.73 | $5.08 | $4.73 | $4.88 | $4.79 | 37,450,440 |
| 2022-01-18 | $4.79 | $4.86 | $4.65 | $4.72 | $4.63 | 31,014,900 |
| 2022-01-17 | $4.78 | $4.84 | $4.61 | $4.83 | $4.74 | 38,831,490 |
| 2022-01-14 | $5.01 | $5.18 | $4.78 | $4.83 | $4.74 | 71,339,830 |
| 2022-01-13 | $4.48 | $4.96 | $4.46 | $4.96 | $4.86 | 35,552,350 |
| 2022-01-12 | $4.32 | $4.53 | $4.30 | $4.51 | $4.42 | 24,769,210 |
| 2022-01-11 | $4.45 | $4.47 | $4.25 | $4.29 | $4.21 | 18,456,350 |
| 2022-01-10 | $4.51 | $4.51 | $4.36 | $4.45 | $4.36 | 11,874,700 |
| 2022-01-07 | $4.77 | $4.77 | $4.47 | $4.51 | $4.42 | 16,382,130 |
| 2022-01-06 | $4.55 | $4.78 | $4.55 | $4.70 | $4.61 | 15,547,300 |
| 2022-01-05 | $4.61 | $4.68 | $4.47 | $4.60 | $4.51 | 13,860,570 |
| 2022-01-04 | $4.46 | $4.66 | $4.45 | $4.61 | $4.52 | 15,517,400 |
| 2022-01-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.37 | 0 |
| 2021-12-31 | $4.48 | $4.53 | $4.43 | $4.46 | $4.37 | 10,574,500 |
| 2021-12-30 | $4.33 | $4.53 | $4.33 | $4.46 | $4.37 | 13,581,040 |
| 2021-12-29 | $4.32 | $4.41 | $4.29 | $4.33 | $4.25 | 9,261,100 |
| 2021-12-28 | $4.35 | $4.38 | $4.23 | $4.32 | $4.24 | 10,865,730 |
| 2021-12-27 | $4.39 | $4.43 | $4.28 | $4.33 | $4.25 | 12,035,660 |
| 2021-12-24 | $4.62 | $4.64 | $4.38 | $4.38 | $4.29 | 19,249,320 |
| 2021-12-22 | $4.61 | $4.87 | $4.58 | $4.75 | $4.66 | 33,181,440 |
| 2021-12-21 | $4.46 | $4.67 | $4.30 | $4.60 | $4.51 | 32,567,030 |
| 2021-12-20 | $4.44 | $4.87 | $4.39 | $4.57 | $4.48 | 45,679,120 |
| 2021-12-17 | $4.38 | $4.60 | $4.33 | $4.43 | $4.34 | 19,573,490 |
| 2021-12-16 | $4.37 | $4.42 | $4.29 | $4.37 | $4.29 | 12,661,920 |
| 2021-12-15 | $4.33 | $4.49 | $4.28 | $4.38 | $4.29 | 23,322,160 |
| 2021-12-14 | $4.20 | $4.29 | $4.13 | $4.25 | $4.17 | 19,185,200 |
| 2021-12-13 | $4.00 | $4.27 | $3.99 | $4.21 | $4.13 | 21,415,420 |
| 2021-12-08 | $3.88 | $3.97 | $3.87 | $3.95 | $3.87 | 7,133,810 |
| 2021-12-07 | $3.97 | $3.98 | $3.86 | $3.89 | $3.81 | 10,527,320 |
| 2021-12-06 | $4.03 | $4.05 | $3.93 | $3.95 | $3.87 | 7,250,200 |
| 2021-12-03 | $4.03 | $4.03 | $4.03 | $4.03 | $3.95 | 6,224,200 |
| 2021-12-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.92 | 6,674,500 |
| 2021-12-01 | $4.02 | $4.07 | $3.96 | $4.06 | $3.98 | 7,302,300 |
| 2021-11-30 | $4.03 | $4.07 | $3.96 | $4.00 | $3.92 | 8,157,300 |
| 2021-11-29 | $4.10 | $4.12 | $4.01 | $4.04 | $3.96 | 8,620,270 |
| 2021-11-26 | $4.20 | $4.21 | $4.12 | $4.16 | $4.08 | 9,411,590 |
| 2021-11-25 | $4.25 | $4.42 | $4.20 | $4.22 | $4.14 | 15,176,700 |
| 2021-11-24 | $4.23 | $4.27 | $4.16 | $4.24 | $4.16 | 6,601,000 |
| 2021-11-23 | $4.24 | $4.32 | $4.20 | $4.22 | $4.14 | 9,788,480 |
| 2021-11-22 | $4.14 | $4.32 | $4.09 | $4.28 | $4.20 | 15,345,410 |
| 2021-11-19 | $4.19 | $4.26 | $4.12 | $4.13 | $4.05 | 9,280,070 |
| 2021-11-18 | $4.23 | $4.29 | $4.15 | $4.17 | $4.09 | 11,695,580 |
| 2021-11-17 | $4.27 | $4.33 | $4.23 | $4.27 | $4.19 | 10,909,410 |
| 2021-11-16 | $4.30 | $4.39 | $4.23 | $4.24 | $4.16 | 10,209,860 |
| 2021-11-15 | $4.36 | $4.44 | $4.25 | $4.28 | $4.20 | 12,940,260 |
| 2021-11-12 | $4.33 | $4.50 | $4.30 | $4.35 | $4.27 | 14,326,510 |
| 2021-11-11 | $4.47 | $4.50 | $4.33 | $4.35 | $4.27 | 15,203,720 |
| 2021-11-10 | $4.54 | $4.54 | $4.36 | $4.47 | $4.38 | 14,286,990 |
| 2021-11-09 | $4.37 | $4.58 | $4.34 | $4.53 | $4.44 | 20,961,220 |
| 2021-11-08 | $4.25 | $4.34 | $4.24 | $4.30 | $4.22 | 15,918,340 |
| 2021-11-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.28 | 26,142,150 |
| 2021-11-04 | $4.21 | $4.40 | $4.15 | $4.36 | $4.28 | 30,249,090 |
| 2021-11-03 | $4.07 | $4.20 | $4.03 | $4.15 | $4.07 | 26,267,040 |
| 2021-11-02 | $3.87 | $4.15 | $3.85 | $4.03 | $3.95 | 37,613,270 |
| 2021-11-01 | $3.63 | $3.98 | $3.60 | $3.84 | $3.77 | 32,635,790 |
| 2021-10-29 | $3.45 | $3.64 | $3.43 | $3.62 | $3.55 | 8,751,900 |
| 2021-10-28 | $3.47 | $3.50 | $3.39 | $3.40 | $3.33 | 5,763,180 |
| 2021-10-27 | $3.62 | $3.62 | $3.45 | $3.48 | $3.41 | 5,727,300 |
| 2021-10-26 | $3.62 | $3.67 | $3.58 | $3.60 | $3.53 | 3,752,100 |
| 2021-10-25 | $3.63 | $3.64 | $3.58 | $3.60 | $3.53 | 3,723,180 |
| 2021-10-22 | $3.73 | $3.77 | $3.60 | $3.62 | $3.55 | 7,452,980 |
| 2021-10-21 | $3.81 | $3.81 | $3.74 | $3.76 | $3.69 | 4,930,400 |
| 2021-10-20 | $3.75 | $3.84 | $3.73 | $3.81 | $3.74 | 6,430,120 |
| 2021-10-19 | $3.81 | $3.81 | $3.75 | $3.75 | $3.68 | 3,793,200 |
| 2021-10-18 | $3.71 | $3.82 | $3.67 | $3.80 | $3.73 | 6,515,380 |
| 2021-10-15 | $3.75 | $3.76 | $3.68 | $3.71 | $3.64 | 3,711,810 |
| 2021-10-14 | $3.74 | $3.77 | $3.67 | $3.77 | $3.70 | 3,110,600 |
| 2021-10-13 | $3.75 | $3.75 | $3.65 | $3.72 | $3.65 | 4,297,900 |
| 2021-10-12 | $3.82 | $3.83 | $3.71 | $3.74 | $3.67 | 4,282,300 |
| 2021-10-11 | $3.79 | $3.84 | $3.74 | $3.80 | $3.73 | 4,966,900 |
| 2021-10-08 | $3.64 | $3.82 | $3.64 | $3.79 | $3.72 | 7,298,170 |
| 2021-10-07 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2021-10-06 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2021-09-30 | $3.60 | $3.65 | $3.56 | $3.63 | $3.56 | 4,248,250 |
| 2021-09-29 | $3.68 | $3.70 | $3.57 | $3.60 | $3.53 | 4,092,950 |
| 2021-09-28 | $3.60 | $3.69 | $3.56 | $3.68 | $3.61 | 5,190,580 |
| 2021-09-27 | $3.76 | $3.80 | $3.56 | $3.57 | $3.50 | 9,213,600 |
| 2021-09-24 | $3.89 | $3.90 | $3.75 | $3.77 | $3.70 | 5,365,140 |
| 2021-09-23 | $3.85 | $3.88 | $3.82 | $3.87 | $3.79 | 6,653,990 |
| 2021-09-22 | $3.72 | $3.86 | $3.69 | $3.84 | $3.77 | 8,704,790 |
| 2021-09-21 | $3.74 | $3.74 | $3.74 | $3.74 | $3.67 | 0 |
| 2021-09-20 | $3.74 | $3.74 | $3.74 | $3.74 | $3.67 | 0 |
| 2021-09-17 | $3.77 | $3.81 | $3.70 | $3.74 | $3.67 | 6,146,590 |
| 2021-09-16 | $3.78 | $3.89 | $3.75 | $3.78 | $3.71 | 8,360,180 |
| 2021-09-15 | $3.82 | $3.85 | $3.77 | $3.80 | $3.73 | 6,625,130 |
| 2021-09-14 | $3.85 | $3.89 | $3.80 | $3.82 | $3.75 | 9,388,830 |
| 2021-09-13 | $3.83 | $3.90 | $3.80 | $3.85 | $3.78 | 8,366,460 |
| 2021-09-10 | $3.83 | $3.96 | $3.80 | $3.83 | $3.76 | 12,363,460 |
| 2021-09-09 | $3.83 | $3.89 | $3.80 | $3.83 | $3.76 | 9,882,570 |
| 2021-09-08 | $3.83 | $3.87 | $3.76 | $3.84 | $3.77 | 10,785,740 |
| 2021-09-07 | $3.76 | $3.86 | $3.69 | $3.85 | $3.78 | 16,723,390 |
| 2021-09-06 | $3.73 | $3.80 | $3.66 | $3.70 | $3.63 | 11,491,270 |
| 2021-09-03 | $3.61 | $3.74 | $3.58 | $3.69 | $3.62 | 18,530,180 |
| 2021-09-02 | $3.49 | $3.60 | $3.47 | $3.58 | $3.51 | 10,863,530 |
| 2021-09-01 | $3.51 | $3.55 | $3.37 | $3.51 | $3.44 | 18,377,980 |
| 2021-08-31 | $3.45 | $3.78 | $3.41 | $3.60 | $3.53 | 25,787,200 |
| 2021-08-30 | $3.42 | $3.48 | $3.41 | $3.44 | $3.37 | 4,878,900 |
| 2021-08-27 | $3.49 | $3.53 | $3.38 | $3.42 | $3.35 | 5,933,700 |
| 2021-08-26 | $3.43 | $3.51 | $3.41 | $3.49 | $3.42 | 5,914,800 |
| 2021-08-25 | $3.40 | $3.47 | $3.39 | $3.45 | $3.38 | 6,485,400 |
| 2021-08-24 | $3.36 | $3.40 | $3.35 | $3.39 | $3.32 | 4,313,320 |
| 2021-08-23 | $3.34 | $3.40 | $3.33 | $3.36 | $3.29 | 4,894,240 |
| 2021-08-20 | $3.33 | $3.37 | $3.31 | $3.34 | $3.28 | 2,376,950 |
| 2021-08-19 | $3.35 | $3.37 | $3.32 | $3.33 | $3.27 | 3,213,730 |
| 2021-08-18 | $3.28 | $3.39 | $3.28 | $3.37 | $3.30 | 5,347,800 |
| 2021-08-17 | $3.33 | $3.34 | $3.28 | $3.30 | $3.24 | 3,879,530 |
| 2021-08-16 | $3.32 | $3.36 | $3.31 | $3.34 | $3.28 | 2,474,890 |
| 2021-08-13 | $3.33 | $3.35 | $3.30 | $3.33 | $3.27 | 3,936,270 |
| 2021-08-12 | $3.33 | $3.34 | $3.30 | $3.33 | $3.27 | 3,561,080 |
| 2021-08-11 | $3.27 | $3.33 | $3.27 | $3.32 | $3.26 | 3,484,770 |
| 2021-08-10 | $3.24 | $3.29 | $3.22 | $3.27 | $3.21 | 2,971,200 |
| 2021-08-09 | $3.30 | $3.31 | $3.27 | $3.30 | $3.16 | 3,716,070 |
| 2021-08-06 | $3.30 | $3.31 | $3.28 | $3.30 | $3.16 | 2,123,020 |
| 2021-08-05 | $3.32 | $3.35 | $3.28 | $3.30 | $3.16 | 3,504,030 |
| 2021-08-04 | $3.31 | $3.37 | $3.30 | $3.32 | $3.18 | 4,433,400 |
| 2021-08-03 | $3.26 | $3.33 | $3.25 | $3.30 | $3.16 | 3,815,790 |
| 2021-08-02 | $3.19 | $3.27 | $3.17 | $3.26 | $3.12 | 4,580,050 |
| 2021-07-30 | $3.22 | $3.23 | $3.17 | $3.19 | $3.05 | 3,634,530 |
| 2021-07-29 | $3.26 | $3.28 | $3.20 | $3.22 | $3.08 | 4,998,500 |
| 2021-07-28 | $3.27 | $3.29 | $3.24 | $3.25 | $3.11 | 3,366,790 |
| 2021-07-27 | $3.31 | $3.32 | $3.27 | $3.28 | $3.14 | 3,532,060 |
| 2021-07-26 | $3.38 | $3.38 | $3.28 | $3.29 | $3.15 | 4,328,060 |
| 2021-07-23 | $3.41 | $3.42 | $3.37 | $3.37 | $3.23 | 2,953,620 |
| 2021-07-22 | $3.44 | $3.44 | $3.41 | $3.42 | $3.27 | 2,892,610 |
| 2021-07-21 | $3.42 | $3.46 | $3.41 | $3.44 | $3.29 | 2,881,710 |
| 2021-07-20 | $3.42 | $3.45 | $3.39 | $3.42 | $3.27 | 2,199,640 |
| 2021-07-19 | $3.41 | $3.43 | $3.36 | $3.42 | $3.27 | 2,981,630 |
| 2021-07-16 | $3.44 | $3.46 | $3.41 | $3.41 | $3.26 | 3,627,300 |
| 2021-07-15 | $3.48 | $3.50 | $3.40 | $3.43 | $3.28 | 4,020,400 |
| 2021-07-14 | $3.51 | $3.53 | $3.47 | $3.49 | $3.34 | 3,062,000 |
| 2021-07-13 | $3.52 | $3.54 | $3.47 | $3.52 | $3.37 | 3,336,400 |
| 2021-07-12 | $3.49 | $3.56 | $3.49 | $3.52 | $3.37 | 4,331,400 |
| 2021-07-09 | $3.49 | $3.50 | $3.46 | $3.50 | $3.35 | 1,565,700 |
| 2021-07-08 | $3.48 | $3.51 | $3.47 | $3.47 | $3.32 | 2,706,890 |
| 2021-07-07 | $3.51 | $3.52 | $3.45 | $3.47 | $3.32 | 4,946,660 |
| 2021-07-06 | $3.51 | $3.53 | $3.49 | $3.52 | $3.37 | 2,321,400 |
| 2021-07-05 | $3.47 | $3.57 | $3.47 | $3.50 | $3.35 | 5,011,510 |
| 2021-07-02 | $3.50 | $3.53 | $3.47 | $3.47 | $3.32 | 2,644,610 |
| 2021-07-01 | $3.52 | $3.54 | $3.50 | $3.50 | $3.35 | 1,934,690 |
| 2021-06-30 | $3.52 | $3.53 | $3.50 | $3.52 | $3.37 | 3,539,800 |
| 2021-06-29 | $3.52 | $3.55 | $3.51 | $3.52 | $3.37 | 2,224,450 |
| 2021-06-28 | $3.55 | $3.57 | $3.52 | $3.52 | $3.37 | 1,922,200 |
| 2021-06-25 | $3.59 | $3.60 | $3.53 | $3.55 | $3.40 | 3,971,800 |
| 2021-06-24 | $3.56 | $3.62 | $3.53 | $3.59 | $3.44 | 4,257,740 |
| 2021-06-23 | $3.55 | $3.56 | $3.53 | $3.55 | $3.40 | 1,996,400 |
| 2021-06-22 | $3.53 | $3.56 | $3.52 | $3.54 | $3.39 | 2,930,000 |
| 2021-06-21 | $3.51 | $3.54 | $3.50 | $3.52 | $3.37 | 2,278,220 |
| 2021-06-18 | $3.53 | $3.55 | $3.50 | $3.52 | $3.37 | 2,379,150 |
| 2021-06-17 | $3.53 | $3.56 | $3.52 | $3.52 | $3.37 | 2,739,220 |
| 2021-06-16 | $3.54 | $3.56 | $3.52 | $3.55 | $3.40 | 3,595,720 |
| 2021-06-15 | $3.58 | $3.59 | $3.53 | $3.54 | $3.39 | 2,568,680 |
| 2021-06-14 | $3.57 | $3.57 | $3.57 | $3.57 | $3.42 | 0 |
| 2021-06-11 | $3.58 | $3.59 | $3.54 | $3.57 | $3.42 | 3,712,240 |
| 2021-06-10 | $3.61 | $3.62 | $3.56 | $3.56 | $3.41 | 3,598,340 |
| 2021-06-09 | $3.61 | $3.62 | $3.58 | $3.60 | $3.45 | 2,456,680 |
| 2021-06-08 | $3.60 | $3.64 | $3.57 | $3.60 | $3.45 | 3,927,460 |
| 2021-06-07 | $3.61 | $3.62 | $3.56 | $3.58 | $3.43 | 3,475,610 |
| 2021-06-04 | $3.57 | $3.63 | $3.57 | $3.60 | $3.45 | 2,884,950 |
| 2021-06-03 | $3.61 | $3.63 | $3.56 | $3.59 | $3.44 | 3,909,570 |
| 2021-06-02 | $3.64 | $3.66 | $3.60 | $3.62 | $3.46 | 3,730,260 |
| 2021-06-01 | $3.61 | $3.63 | $3.57 | $3.63 | $3.47 | 3,235,130 |
| 2021-05-31 | $3.58 | $3.63 | $3.56 | $3.59 | $3.44 | 5,379,650 |
| 2021-05-28 | $3.66 | $3.67 | $3.58 | $3.59 | $3.44 | 4,808,990 |
| 2021-05-27 | $3.67 | $3.68 | $3.65 | $3.67 | $3.51 | 2,255,010 |
| 2021-05-26 | $3.69 | $3.69 | $3.65 | $3.66 | $3.50 | 3,302,580 |
| 2021-05-25 | $3.66 | $3.71 | $3.65 | $3.68 | $3.52 | 3,651,420 |
| 2021-05-24 | $3.74 | $3.74 | $3.65 | $3.68 | $3.52 | 6,357,540 |
| 2021-05-21 | $3.57 | $3.70 | $3.57 | $3.70 | $3.54 | 9,390,390 |
| 2021-05-20 | $3.55 | $3.60 | $3.55 | $3.57 | $3.42 | 3,338,980 |
| 2021-05-19 | $3.64 | $3.65 | $3.55 | $3.56 | $3.41 | 4,802,480 |
| 2021-05-18 | $3.63 | $3.70 | $3.62 | $3.64 | $3.48 | 4,844,220 |
| 2021-05-17 | $3.71 | $3.72 | $3.63 | $3.65 | $3.49 | 5,398,580 |
| 2021-05-14 | $3.67 | $3.71 | $3.65 | $3.70 | $3.54 | 6,039,800 |
| 2021-05-13 | $3.65 | $3.72 | $3.61 | $3.68 | $3.52 | 5,857,400 |
| 2021-05-12 | $3.58 | $3.68 | $3.57 | $3.65 | $3.49 | 4,080,860 |
| 2021-05-11 | $3.57 | $3.61 | $3.55 | $3.59 | $3.44 | 3,833,800 |
| 2021-05-10 | $3.49 | $3.63 | $3.47 | $3.60 | $3.45 | 5,061,920 |
| 2021-05-07 | $3.57 | $3.60 | $3.50 | $3.51 | $3.36 | 3,833,200 |
| 2021-05-06 | $3.51 | $3.57 | $3.48 | $3.57 | $3.42 | 4,370,700 |
| 2021-05-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.35 | 0 |
| 2021-05-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.35 | 0 |
| 2021-04-30 | $3.55 | $3.58 | $3.48 | $3.50 | $3.35 | 4,823,970 |
| 2021-04-29 | $3.49 | $3.59 | $3.48 | $3.58 | $3.43 | 4,467,340 |
| 2021-04-28 | $3.54 | $3.57 | $3.46 | $3.49 | $3.34 | 4,281,960 |
| 2021-04-27 | $3.55 | $3.55 | $3.48 | $3.55 | $3.40 | 2,657,000 |
| 2021-04-26 | $3.57 | $3.63 | $3.54 | $3.56 | $3.41 | 3,733,300 |
| 2021-04-23 | $3.63 | $3.63 | $3.53 | $3.54 | $3.39 | 4,429,290 |
| 2021-04-22 | $3.68 | $3.69 | $3.60 | $3.63 | $3.47 | 5,691,750 |
| 2021-04-21 | $3.70 | $3.72 | $3.65 | $3.66 | $3.50 | 5,139,120 |
| 2021-04-20 | $3.70 | $3.76 | $3.68 | $3.71 | $3.55 | 5,826,700 |
| 2021-04-19 | $3.71 | $3.74 | $3.67 | $3.70 | $3.54 | 6,345,080 |
| 2021-04-16 | $3.61 | $3.72 | $3.61 | $3.71 | $3.55 | 6,404,160 |
| 2021-04-15 | $3.64 | $3.68 | $3.61 | $3.64 | $3.48 | 3,998,210 |
| 2021-04-14 | $3.59 | $3.65 | $3.56 | $3.64 | $3.48 | 3,610,100 |
| 2021-04-13 | $3.62 | $3.66 | $3.56 | $3.60 | $3.45 | 4,346,400 |
| 2021-04-12 | $3.64 | $3.70 | $3.59 | $3.63 | $3.47 | 6,989,620 |
| 2021-04-09 | $3.59 | $3.65 | $3.58 | $3.62 | $3.46 | 4,351,100 |
| 2021-04-08 | $3.66 | $3.66 | $3.59 | $3.59 | $3.44 | 3,442,500 |
| 2021-04-07 | $3.61 | $3.65 | $3.59 | $3.63 | $3.47 | 4,201,500 |
| 2021-04-06 | $3.67 | $3.69 | $3.60 | $3.62 | $3.46 | 5,983,670 |
| 2021-04-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.51 | 0 |
| 2021-04-02 | $3.64 | $3.68 | $3.61 | $3.67 | $3.51 | 6,436,760 |
| 2021-04-01 | $3.55 | $3.72 | $3.50 | $3.63 | $3.47 | 10,397,080 |
| 2021-03-31 | $3.52 | $3.60 | $3.48 | $3.55 | $3.40 | 5,779,270 |
| 2021-03-30 | $3.55 | $3.61 | $3.51 | $3.55 | $3.40 | 3,841,500 |
| 2021-03-29 | $3.54 | $3.58 | $3.53 | $3.56 | $3.41 | 2,984,500 |
| 2021-03-26 | $3.59 | $3.60 | $3.55 | $3.55 | $3.40 | 3,271,400 |
| 2021-03-25 | $3.60 | $3.63 | $3.52 | $3.55 | $3.40 | 5,988,700 |
| 2021-03-24 | $3.64 | $3.66 | $3.54 | $3.61 | $3.46 | 7,081,700 |
| 2021-03-23 | $3.57 | $3.67 | $3.57 | $3.63 | $3.47 | 9,427,230 |
| 2021-03-22 | $3.42 | $3.62 | $3.41 | $3.56 | $3.41 | 14,830,500 |
| 2021-03-19 | $3.41 | $3.43 | $3.37 | $3.42 | $3.27 | 2,559,300 |
| 2021-03-18 | $3.39 | $3.42 | $3.38 | $3.41 | $3.26 | 2,716,790 |
| 2021-03-17 | $3.44 | $3.47 | $3.39 | $3.42 | $3.27 | 2,807,100 |
| 2021-03-16 | $3.40 | $3.46 | $3.39 | $3.45 | $3.30 | 3,755,330 |
| 2021-03-15 | $3.36 | $3.45 | $3.35 | $3.40 | $3.25 | 5,064,970 |
| 2021-03-12 | $3.32 | $3.39 | $3.30 | $3.37 | $3.23 | 2,748,920 |
| 2021-03-11 | $3.28 | $3.36 | $3.24 | $3.35 | $3.21 | 3,211,270 |
| 2021-03-10 | $3.41 | $3.42 | $3.27 | $3.28 | $3.14 | 3,323,200 |
| 2021-03-09 | $3.41 | $3.45 | $3.20 | $3.40 | $3.25 | 4,131,960 |
| 2021-03-08 | $3.48 | $3.48 | $3.42 | $3.43 | $3.28 | 2,666,800 |
| 2021-03-05 | $3.41 | $3.45 | $3.38 | $3.45 | $3.30 | 2,564,570 |
| 2021-03-04 | $3.39 | $3.44 | $3.38 | $3.41 | $3.26 | 3,132,600 |
| 2021-03-03 | $3.37 | $3.41 | $3.35 | $3.40 | $3.25 | 2,698,800 |
| 2021-03-02 | $3.38 | $3.51 | $3.37 | $3.40 | $3.25 | 6,281,140 |
| 2021-03-01 | $3.36 | $3.38 | $3.35 | $3.36 | $3.22 | 2,340,890 |
| 2021-02-26 | $3.36 | $3.39 | $3.31 | $3.35 | $3.21 | 2,072,600 |
| 2021-02-25 | $3.39 | $3.42 | $3.37 | $3.38 | $3.24 | 2,132,050 |
| 2021-02-24 | $3.38 | $3.41 | $3.35 | $3.38 | $3.24 | 2,564,400 |
| 2021-02-23 | $3.38 | $3.41 | $3.36 | $3.37 | $3.23 | 2,567,910 |
| 2021-02-22 | $3.34 | $3.43 | $3.31 | $3.39 | $3.24 | 5,050,080 |
| 2021-02-19 | $3.23 | $3.34 | $3.21 | $3.33 | $3.19 | 3,161,530 |
| 2021-02-18 | $3.15 | $3.24 | $3.15 | $3.23 | $3.09 | 2,874,750 |
| 2021-02-17 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 0 |
| 2021-02-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 0 |
| 2021-02-15 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 0 |
| 2021-02-12 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 0 |
| 2021-02-11 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 0 |
| 2021-02-10 | $3.17 | $3.21 | $3.13 | $3.15 | $3.02 | 2,079,030 |
| 2021-02-09 | $3.13 | $3.17 | $3.10 | $3.17 | $3.03 | 2,163,820 |
| 2021-02-08 | $3.12 | $3.15 | $3.08 | $3.13 | $3.00 | 2,210,310 |
| 2021-02-05 | $3.05 | $3.17 | $3.05 | $3.11 | $2.98 | 3,763,470 |
| 2021-02-04 | $3.13 | $3.13 | $3.01 | $3.05 | $2.92 | 3,533,810 |
| 2021-02-03 | $3.17 | $3.17 | $3.09 | $3.10 | $2.97 | 2,974,520 |
| 2021-02-02 | $3.22 | $3.23 | $3.15 | $3.17 | $3.03 | 3,058,250 |
| 2021-02-01 | $3.22 | $3.27 | $3.19 | $3.22 | $3.08 | 2,433,170 |
| 2021-01-29 | $3.34 | $3.34 | $3.19 | $3.24 | $3.10 | 5,065,400 |
| 2021-01-28 | $3.30 | $3.39 | $3.30 | $3.34 | $3.20 | 2,665,590 |
| 2021-01-27 | $3.31 | $3.34 | $3.30 | $3.32 | $3.18 | 1,386,590 |
| 2021-01-26 | $3.35 | $3.35 | $3.30 | $3.31 | $3.17 | 2,845,890 |
| 2021-01-25 | $3.34 | $3.42 | $3.30 | $3.35 | $3.21 | 2,978,600 |
| 2021-01-22 | $3.42 | $3.42 | $3.34 | $3.34 | $3.20 | 3,961,400 |
| 2021-01-21 | $3.41 | $3.45 | $3.39 | $3.42 | $3.27 | 2,484,350 |
| 2021-01-20 | $3.43 | $3.46 | $3.40 | $3.42 | $3.27 | 2,665,440 |
| 2021-01-19 | $3.47 | $3.52 | $3.42 | $3.45 | $3.30 | 5,224,400 |
| 2021-01-18 | $3.38 | $3.44 | $3.38 | $3.43 | $3.28 | 3,099,510 |
| 2021-01-15 | $3.34 | $3.41 | $3.33 | $3.38 | $3.24 | 2,522,040 |
| 2021-01-14 | $3.31 | $3.37 | $3.30 | $3.35 | $3.21 | 2,655,800 |
| 2021-01-13 | $3.34 | $3.35 | $3.28 | $3.31 | $3.17 | 3,142,900 |
| 2021-01-12 | $3.36 | $3.40 | $3.32 | $3.34 | $3.20 | 3,240,180 |
| 2021-01-11 | $3.41 | $3.44 | $3.32 | $3.35 | $3.21 | 3,953,600 |
| 2021-01-08 | $3.36 | $3.45 | $3.31 | $3.41 | $3.26 | 5,452,110 |
| 2021-01-07 | $3.53 | $3.54 | $3.38 | $3.39 | $3.24 | 8,860,230 |
| 2021-01-06 | $3.61 | $3.62 | $3.51 | $3.54 | $3.39 | 4,898,830 |
| 2021-01-05 | $3.65 | $3.65 | $3.59 | $3.63 | $3.47 | 3,762,600 |
| 2021-01-04 | $3.65 | $3.69 | $3.62 | $3.65 | $3.49 | 3,791,180 |
| 2021-01-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.48 | 0 |
| 2020-12-31 | $3.60 | $3.67 | $3.60 | $3.64 | $3.48 | 4,795,170 |
| 2020-12-30 | $3.53 | $3.65 | $3.52 | $3.61 | $3.46 | 4,944,770 |
| 2020-12-29 | $3.50 | $3.58 | $3.49 | $3.54 | $3.39 | 3,506,110 |
| 2020-12-28 | $3.59 | $3.59 | $3.50 | $3.51 | $3.36 | 5,517,780 |
| 2020-12-25 | $3.54 | $3.61 | $3.54 | $3.60 | $3.45 | 3,470,210 |
| 2020-12-24 | $3.62 | $3.62 | $3.54 | $3.56 | $3.41 | 4,774,000 |
| 2020-12-23 | $3.61 | $3.64 | $3.59 | $3.62 | $3.46 | 3,069,500 |
| 2020-12-22 | $3.68 | $3.70 | $3.60 | $3.60 | $3.45 | 5,080,260 |
| 2020-12-21 | $3.67 | $3.73 | $3.63 | $3.70 | $3.54 | 4,362,000 |
| 2020-12-18 | $3.68 | $3.74 | $3.68 | $3.70 | $3.54 | 3,918,640 |
| 2020-12-17 | $3.63 | $3.69 | $3.59 | $3.69 | $3.53 | 4,782,660 |
| 2020-12-16 | $3.72 | $3.73 | $3.65 | $3.65 | $3.49 | 4,336,440 |
| 2020-12-15 | $3.75 | $3.77 | $3.70 | $3.72 | $3.56 | 3,674,110 |
| 2020-12-14 | $3.68 | $3.77 | $3.66 | $3.76 | $3.60 | 5,191,510 |
| 2020-12-11 | $3.73 | $3.76 | $3.65 | $3.68 | $3.52 | 5,665,180 |
| 2020-12-10 | $3.71 | $3.75 | $3.68 | $3.73 | $3.57 | 3,856,890 |
| 2020-12-09 | $3.79 | $3.80 | $3.72 | $3.72 | $3.56 | 5,062,330 |
| 2020-12-08 | $3.80 | $3.83 | $3.76 | $3.77 | $3.61 | 4,491,250 |
| 2020-12-07 | $3.83 | $3.85 | $3.77 | $3.78 | $3.62 | 7,390,160 |
| 2020-12-04 | $3.83 | $3.85 | $3.81 | $3.84 | $3.68 | 4,574,130 |
| 2020-12-03 | $3.90 | $3.94 | $3.82 | $3.84 | $3.68 | 11,722,460 |
| 2020-12-02 | $3.92 | $3.96 | $3.89 | $3.93 | $3.76 | 7,040,820 |
| 2020-12-01 | $3.94 | $3.98 | $3.89 | $3.93 | $3.76 | 8,855,760 |
| 2020-11-30 | $4.02 | $4.09 | $3.94 | $3.94 | $3.77 | 9,423,820 |
| 2020-11-27 | $3.96 | $4.02 | $3.90 | $4.01 | $3.84 | 8,977,420 |
| 2020-11-26 | $3.99 | $4.03 | $3.94 | $3.99 | $3.82 | 7,514,020 |
| 2020-11-25 | $3.97 | $4.13 | $3.94 | $4.00 | $3.83 | 15,911,120 |
| 2020-11-24 | $3.95 | $4.07 | $3.94 | $3.97 | $3.80 | 10,204,840 |
| 2020-11-23 | $4.00 | $4.02 | $3.91 | $3.95 | $3.78 | 11,151,690 |
| 2020-11-20 | $3.96 | $4.01 | $3.95 | $4.00 | $3.83 | 8,586,470 |
| 2020-11-19 | $3.90 | $4.04 | $3.85 | $4.00 | $3.83 | 20,359,330 |
| 2020-11-18 | $3.88 | $3.92 | $3.85 | $3.88 | $3.71 | 7,236,890 |
| 2020-11-17 | $3.84 | $3.91 | $3.81 | $3.90 | $3.73 | 11,008,020 |
| 2020-11-16 | $3.78 | $3.86 | $3.77 | $3.84 | $3.68 | 6,813,340 |
| 2020-11-13 | $3.73 | $3.80 | $3.71 | $3.79 | $3.63 | 4,719,540 |
| 2020-11-12 | $3.78 | $3.79 | $3.72 | $3.74 | $3.58 | 4,842,500 |
| 2020-11-11 | $3.76 | $3.80 | $3.73 | $3.79 | $3.63 | 5,044,380 |
| 2020-11-10 | $3.87 | $3.90 | $3.77 | $3.78 | $3.62 | 6,703,700 |
| 2020-11-09 | $3.83 | $3.90 | $3.83 | $3.87 | $3.70 | 8,559,270 |
| 2020-11-06 | $3.89 | $3.93 | $3.80 | $3.82 | $3.66 | 8,700,360 |
| 2020-11-05 | $3.80 | $3.92 | $3.79 | $3.90 | $3.73 | 11,690,130 |
| 2020-11-04 | $3.85 | $3.86 | $3.76 | $3.79 | $3.63 | 6,083,030 |
| 2020-11-03 | $3.77 | $3.84 | $3.74 | $3.83 | $3.67 | 8,575,550 |
| 2020-11-02 | $3.67 | $3.77 | $3.66 | $3.77 | $3.61 | 7,421,240 |
| 2020-10-30 | $3.70 | $3.83 | $3.66 | $3.69 | $3.53 | 9,027,250 |
| 2020-10-29 | $3.65 | $3.72 | $3.65 | $3.70 | $3.54 | 3,552,010 |
| 2020-10-28 | $3.67 | $3.70 | $3.61 | $3.68 | $3.52 | 3,435,090 |
| 2020-10-27 | $3.74 | $3.77 | $3.67 | $3.69 | $3.53 | 3,833,610 |
| 2020-10-26 | $3.69 | $3.77 | $3.65 | $3.77 | $3.61 | 3,932,920 |
| 2020-10-23 | $3.70 | $3.74 | $3.66 | $3.68 | $3.52 | 3,185,210 |
| 2020-10-22 | $3.72 | $3.73 | $3.69 | $3.70 | $3.54 | 2,540,900 |
| 2020-10-21 | $3.75 | $3.77 | $3.68 | $3.70 | $3.54 | 3,222,110 |
| 2020-10-20 | $3.69 | $3.77 | $3.69 | $3.75 | $3.59 | 3,496,320 |
| 2020-10-19 | $3.74 | $3.80 | $3.69 | $3.72 | $3.56 | 3,835,020 |
| 2020-10-16 | $3.72 | $3.79 | $3.71 | $3.74 | $3.58 | 3,308,000 |
| 2020-10-15 | $3.78 | $3.78 | $3.72 | $3.73 | $3.57 | 5,200,210 |
| 2020-10-14 | $3.82 | $3.82 | $3.73 | $3.75 | $3.59 | 3,955,870 |
| 2020-10-13 | $3.78 | $3.83 | $3.74 | $3.79 | $3.63 | 5,726,990 |
| 2020-10-12 | $3.71 | $3.80 | $3.71 | $3.78 | $3.62 | 6,332,070 |
| 2020-10-09 | $3.61 | $3.69 | $3.60 | $3.67 | $3.51 | 4,207,150 |
| 2020-10-08 | $3.57 | $3.57 | $3.57 | $3.57 | $3.42 | 0 |
| 2020-10-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.42 | 0 |
| 2020-10-06 | $3.57 | $3.57 | $3.57 | $3.57 | $3.42 | 0 |
| 2020-10-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.42 | 0 |
| 2020-10-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.42 | 0 |
| 2020-10-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.42 | 0 |
| 2020-09-30 | $3.61 | $3.63 | $3.54 | $3.57 | $3.42 | 2,921,450 |
| 2020-09-29 | $3.59 | $3.64 | $3.58 | $3.60 | $3.45 | 3,376,500 |
| 2020-09-28 | $3.62 | $3.64 | $3.58 | $3.59 | $3.44 | 2,284,170 |
| 2020-09-25 | $3.66 | $3.68 | $3.60 | $3.62 | $3.46 | 2,902,500 |
| 2020-09-24 | $3.72 | $3.72 | $3.64 | $3.67 | $3.51 | 4,693,980 |
| 2020-09-23 | $3.75 | $3.75 | $3.69 | $3.71 | $3.55 | 2,995,200 |
| 2020-09-22 | $3.74 | $3.77 | $3.69 | $3.72 | $3.56 | 4,532,860 |
| 2020-09-21 | $3.75 | $3.80 | $3.73 | $3.77 | $3.61 | 5,713,750 |
| 2020-09-18 | $3.73 | $3.76 | $3.70 | $3.75 | $3.59 | 4,515,550 |
| 2020-09-17 | $3.71 | $3.73 | $3.67 | $3.71 | $3.55 | 3,781,690 |
| 2020-09-16 | $3.71 | $3.75 | $3.69 | $3.71 | $3.55 | 4,150,290 |
| 2020-09-15 | $3.76 | $3.76 | $3.68 | $3.72 | $3.56 | 5,477,590 |
| 2020-09-14 | $3.77 | $3.82 | $3.74 | $3.76 | $3.60 | 5,181,820 |
| 2020-09-11 | $3.69 | $3.77 | $3.66 | $3.75 | $3.59 | 5,971,840 |
| 2020-09-10 | $3.90 | $3.93 | $3.68 | $3.71 | $3.55 | 12,347,360 |
| 2020-09-09 | $3.88 | $3.96 | $3.87 | $3.88 | $3.71 | 11,293,460 |
| 2020-09-08 | $3.86 | $3.94 | $3.84 | $3.91 | $3.74 | 8,117,200 |
| 2020-09-07 | $3.83 | $3.91 | $3.81 | $3.84 | $3.68 | 6,239,800 |
| 2020-09-04 | $3.75 | $3.86 | $3.73 | $3.84 | $3.68 | 6,966,640 |
| 2020-09-03 | $3.86 | $3.87 | $3.78 | $3.80 | $3.64 | 7,779,700 |
| 2020-09-02 | $3.85 | $3.89 | $3.81 | $3.87 | $3.70 | 7,545,540 |
| 2020-09-01 | $3.88 | $3.89 | $3.80 | $3.85 | $3.69 | 10,339,550 |
| 2020-08-31 | $3.93 | $4.00 | $3.88 | $3.89 | $3.72 | 8,045,700 |
| 2020-08-28 | $3.92 | $3.97 | $3.90 | $3.96 | $3.79 | 6,686,400 |
| 2020-08-27 | $3.89 | $3.97 | $3.85 | $3.92 | $3.75 | 6,939,700 |
| 2020-08-26 | $3.90 | $3.95 | $3.83 | $3.85 | $3.69 | 8,389,850 |
| 2020-08-25 | $3.94 | $3.98 | $3.89 | $3.90 | $3.73 | 10,704,970 |
| 2020-08-24 | $4.05 | $4.05 | $3.95 | $3.96 | $3.79 | 9,210,730 |
| 2020-08-21 | $4.00 | $4.04 | $3.96 | $4.04 | $3.87 | 10,613,570 |
| 2020-08-20 | $4.00 | $4.05 | $3.94 | $3.98 | $3.81 | 10,462,550 |
| 2020-08-19 | $4.17 | $4.19 | $4.04 | $4.06 | $3.85 | 13,574,360 |
| 2020-08-18 | $4.25 | $4.31 | $4.12 | $4.16 | $3.94 | 25,591,430 |
| 2020-08-17 | $4.18 | $4.31 | $4.13 | $4.26 | $4.04 | 25,615,820 |
| 2020-08-14 | $4.18 | $4.34 | $4.10 | $4.24 | $4.02 | 33,271,180 |
| 2020-08-13 | $4.15 | $4.31 | $4.11 | $4.12 | $3.90 | 28,897,110 |
| 2020-08-12 | $3.87 | $4.28 | $3.82 | $4.20 | $3.98 | 38,827,610 |
| 2020-08-11 | $3.92 | $4.09 | $3.86 | $3.93 | $3.72 | 20,417,340 |
| 2020-08-10 | $3.87 | $3.99 | $3.86 | $3.92 | $3.71 | 12,970,790 |
| 2020-08-07 | $4.03 | $4.04 | $3.85 | $3.87 | $3.67 | 23,547,760 |
| 2020-08-06 | $4.02 | $4.21 | $3.95 | $4.08 | $3.87 | 36,404,200 |
| 2020-08-05 | $4.23 | $4.33 | $3.96 | $4.04 | $3.83 | 47,013,920 |
| 2020-08-04 | $3.79 | $4.18 | $3.76 | $4.18 | $3.96 | 28,499,790 |
| 2020-08-03 | $3.72 | $3.82 | $3.72 | $3.80 | $3.60 | 10,385,290 |
| 2020-07-31 | $3.67 | $3.72 | $3.64 | $3.69 | $3.50 | 7,375,630 |
| 2020-07-30 | $3.67 | $3.73 | $3.63 | $3.64 | $3.45 | 6,097,700 |
| 2020-07-29 | $3.62 | $3.68 | $3.58 | $3.68 | $3.49 | 5,930,750 |
| 2020-07-28 | $3.62 | $3.64 | $3.58 | $3.63 | $3.44 | 4,033,780 |
| 2020-07-27 | $3.60 | $3.63 | $3.54 | $3.58 | $3.39 | 4,521,800 |
| 2020-07-24 | $3.69 | $3.72 | $3.57 | $3.59 | $3.40 | 8,519,380 |
| 2020-07-23 | $3.73 | $3.73 | $3.63 | $3.70 | $3.51 | 7,768,460 |
| 2020-07-22 | $3.72 | $3.79 | $3.72 | $3.75 | $3.55 | 6,121,710 |
| 2020-07-21 | $3.76 | $3.82 | $3.71 | $3.74 | $3.54 | 8,379,890 |
| 2020-07-20 | $3.64 | $3.76 | $3.62 | $3.73 | $3.53 | 7,597,820 |
| 2020-07-17 | $3.62 | $3.65 | $3.56 | $3.61 | $3.42 | 9,521,650 |
| 2020-07-16 | $3.74 | $3.78 | $3.58 | $3.62 | $3.43 | 11,645,000 |
| 2020-07-15 | $3.88 | $3.90 | $3.74 | $3.74 | $3.54 | 12,194,990 |
| 2020-07-14 | $3.90 | $3.92 | $3.83 | $3.88 | $3.68 | 14,692,570 |
| 2020-07-13 | $3.77 | $3.92 | $3.75 | $3.92 | $3.71 | 16,066,290 |
| 2020-07-10 | $3.84 | $3.87 | $3.76 | $3.77 | $3.57 | 12,661,010 |
| 2020-07-09 | $3.77 | $3.85 | $3.75 | $3.84 | $3.64 | 17,276,790 |
| 2020-07-08 | $3.70 | $3.78 | $3.67 | $3.77 | $3.57 | 13,833,260 |
| 2020-07-07 | $3.73 | $3.81 | $3.67 | $3.70 | $3.51 | 16,083,800 |
| 2020-07-06 | $3.58 | $3.73 | $3.58 | $3.71 | $3.52 | 13,081,810 |
| 2020-07-03 | $3.53 | $3.58 | $3.50 | $3.57 | $3.38 | 9,357,590 |
| 2020-07-02 | $3.45 | $3.54 | $3.45 | $3.53 | $3.35 | 9,448,740 |
| 2020-07-01 | $3.46 | $3.50 | $3.43 | $3.46 | $3.28 | 4,075,000 |
| 2020-06-30 | $3.43 | $3.46 | $3.42 | $3.45 | $3.27 | 3,588,580 |
| 2020-06-29 | $3.46 | $3.46 | $3.39 | $3.42 | $3.24 | 3,485,110 |
| 2020-06-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.27 | 0 |
| 2020-06-25 | $3.45 | $3.45 | $3.45 | $3.45 | $3.27 | 0 |
| 2020-06-24 | $3.48 | $3.50 | $3.45 | $3.45 | $3.27 | 3,835,690 |
| 2020-06-23 | $3.51 | $3.52 | $3.48 | $3.49 | $3.31 | 4,486,250 |
| 2020-06-22 | $3.48 | $3.60 | $3.48 | $3.52 | $3.34 | 7,815,580 |
| 2020-06-19 | $3.48 | $3.50 | $3.47 | $3.49 | $3.31 | 4,760,190 |
| 2020-06-18 | $3.49 | $3.52 | $3.46 | $3.48 | $3.30 | 4,874,300 |
| 2020-06-17 | $3.54 | $3.55 | $3.47 | $3.51 | $3.33 | 6,166,500 |
| 2020-06-16 | $3.52 | $3.55 | $3.47 | $3.54 | $3.35 | 7,723,790 |
| 2020-06-15 | $3.53 | $3.58 | $3.48 | $3.49 | $3.31 | 7,780,800 |
| 2020-06-12 | $3.50 | $3.56 | $3.42 | $3.56 | $3.37 | 7,946,790 |
| 2020-06-11 | $3.58 | $3.65 | $3.54 | $3.59 | $3.40 | 9,367,700 |
| 2020-06-10 | $3.64 | $3.64 | $3.53 | $3.56 | $3.37 | 7,840,780 |
| 2020-06-09 | $3.68 | $3.68 | $3.61 | $3.64 | $3.45 | 6,239,120 |
| 2020-06-08 | $3.61 | $3.67 | $3.59 | $3.63 | $3.44 | 7,433,470 |
| 2020-06-05 | $3.66 | $3.68 | $3.57 | $3.59 | $3.40 | 6,393,410 |
| 2020-06-04 | $3.56 | $3.69 | $3.56 | $3.67 | $3.48 | 10,278,270 |
| 2020-06-03 | $3.59 | $3.61 | $3.54 | $3.55 | $3.36 | 6,763,030 |
| 2020-06-02 | $3.59 | $3.64 | $3.56 | $3.60 | $3.41 | 8,260,410 |
| 2020-06-01 | $3.44 | $3.56 | $3.44 | $3.54 | $3.35 | 8,455,120 |
| 2020-05-29 | $3.43 | $3.50 | $3.39 | $3.44 | $3.26 | 6,112,850 |
| 2020-05-28 | $3.49 | $3.49 | $3.38 | $3.41 | $3.23 | 8,284,240 |
| 2020-05-27 | $3.53 | $3.54 | $3.47 | $3.49 | $3.31 | 6,095,600 |
| 2020-05-26 | $3.50 | $3.54 | $3.48 | $3.53 | $3.35 | 6,721,840 |
| 2020-05-25 | $3.47 | $3.52 | $3.44 | $3.48 | $3.30 | 4,964,380 |
| 2020-05-22 | $3.52 | $3.59 | $3.43 | $3.48 | $3.30 | 10,794,750 |
| 2020-05-21 | $3.67 | $3.72 | $3.52 | $3.55 | $3.36 | 12,876,700 |
| 2020-05-20 | $3.75 | $3.76 | $3.67 | $3.68 | $3.49 | 9,275,040 |
| 2020-05-19 | $3.77 | $3.79 | $3.74 | $3.75 | $3.55 | 5,788,380 |
| 2020-05-18 | $3.75 | $3.82 | $3.70 | $3.74 | $3.54 | 6,533,570 |
| 2020-05-15 | $3.82 | $3.87 | $3.76 | $3.79 | $3.59 | 10,958,390 |
| 2020-05-14 | $3.71 | $3.88 | $3.69 | $3.84 | $3.64 | 18,144,780 |
| 2020-05-13 | $3.66 | $3.77 | $3.66 | $3.75 | $3.55 | 9,310,520 |
| 2020-05-12 | $3.80 | $3.82 | $3.68 | $3.70 | $3.51 | 9,169,250 |
| 2020-05-11 | $3.86 | $3.86 | $3.77 | $3.78 | $3.58 | 8,384,300 |
| 2020-05-08 | $3.79 | $3.85 | $3.79 | $3.83 | $3.63 | 8,703,930 |
| 2020-05-07 | $3.90 | $3.90 | $3.79 | $3.80 | $3.60 | 11,035,700 |
| 2020-05-06 | $3.78 | $3.89 | $3.74 | $3.88 | $3.68 | 9,729,490 |
| 2020-05-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.63 | 0 |
| 2020-05-04 | $3.83 | $3.83 | $3.83 | $3.83 | $3.63 | 0 |
| 2020-05-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.63 | 0 |
| 2020-04-30 | $3.77 | $3.87 | $3.70 | $3.83 | $3.63 | 14,699,820 |
| 2020-04-29 | $3.80 | $3.90 | $3.77 | $3.83 | $3.63 | 11,794,810 |
| 2020-04-28 | $4.00 | $4.01 | $3.75 | $3.85 | $3.65 | 19,136,550 |
| 2020-04-27 | $4.04 | $4.06 | $3.93 | $4.02 | $3.81 | 12,485,660 |
| 2020-04-24 | $4.15 | $4.17 | $4.00 | $4.04 | $3.83 | 19,194,830 |
| 2020-04-23 | $4.28 | $4.29 | $4.15 | $4.15 | $3.93 | 24,512,130 |
| 2020-04-22 | $4.13 | $4.25 | $4.10 | $4.23 | $4.01 | 28,511,160 |
| 2020-04-21 | $4.21 | $4.31 | $4.12 | $4.19 | $3.97 | 34,486,550 |
| 2020-04-20 | $4.08 | $4.27 | $4.00 | $4.23 | $4.01 | 44,309,390 |
| 2020-04-17 | $4.14 | $4.25 | $4.00 | $4.11 | $3.89 | 60,214,040 |
| 2020-04-16 | $3.78 | $4.20 | $3.70 | $4.20 | $3.98 | 62,091,740 |
| 2020-04-15 | $3.80 | $3.90 | $3.77 | $3.82 | $3.62 | 20,965,690 |
| 2020-04-14 | $3.71 | $3.84 | $3.69 | $3.80 | $3.60 | 17,715,480 |
| 2020-04-13 | $3.72 | $3.77 | $3.63 | $3.70 | $3.51 | 18,684,120 |
| 2020-04-10 | $4.03 | $4.17 | $3.80 | $3.82 | $3.62 | 31,800,300 |
| 2020-04-09 | $3.84 | $4.08 | $3.81 | $3.93 | $3.72 | 28,758,470 |
| 2020-04-08 | $3.80 | $3.86 | $3.79 | $3.81 | $3.61 | 19,804,170 |
| 2020-04-07 | $3.78 | $3.87 | $3.74 | $3.85 | $3.65 | 24,619,370 |
| 2020-04-06 | $3.72 | $3.72 | $3.72 | $3.72 | $3.53 | 0 |
| 2020-04-03 | $3.84 | $3.86 | $3.71 | $3.72 | $3.53 | 20,574,790 |
| 2020-04-02 | $3.75 | $3.91 | $3.66 | $3.91 | $3.71 | 30,204,060 |
| 2020-04-01 | $3.94 | $4.08 | $3.81 | $3.87 | $3.67 | 30,191,590 |
| 2020-03-31 | $4.07 | $4.10 | $3.93 | $3.93 | $3.72 | 27,034,930 |
| 2020-03-30 | $3.82 | $4.08 | $3.71 | $4.02 | $3.81 | 39,513,870 |
| 2020-03-27 | $4.01 | $4.04 | $3.80 | $3.89 | $3.69 | 41,366,950 |
| 2020-03-26 | $4.04 | $4.17 | $3.92 | $3.97 | $3.76 | 66,112,640 |
| 2020-03-25 | $3.66 | $3.92 | $3.62 | $3.92 | $3.71 | 29,711,560 |
| 2020-03-24 | $3.64 | $3.64 | $3.41 | $3.56 | $3.37 | 27,244,520 |
| 2020-03-23 | $3.70 | $3.82 | $3.51 | $3.55 | $3.36 | 28,584,510 |
| 2020-03-20 | $3.83 | $3.98 | $3.78 | $3.90 | $3.70 | 33,447,490 |
| 2020-03-19 | $3.73 | $3.85 | $3.62 | $3.83 | $3.63 | 36,616,500 |
| 2020-03-18 | $3.95 | $4.00 | $3.75 | $3.75 | $3.55 | 45,976,320 |
| 2020-03-17 | $3.95 | $4.15 | $3.90 | $3.92 | $3.71 | 76,540,580 |
| 2020-03-16 | $5.18 | $5.22 | $4.33 | $4.33 | $4.10 | 107,563,180 |
| 2020-03-13 | $4.55 | $4.81 | $4.55 | $4.81 | $4.56 | 53,753,300 |
| 2020-03-12 | $4.11 | $4.37 | $4.07 | $4.37 | $4.14 | 88,373,070 |
| 2020-03-11 | $3.59 | $3.97 | $3.59 | $3.97 | $3.76 | 29,758,620 |
| 2020-03-10 | $3.51 | $3.61 | $3.40 | $3.61 | $3.42 | 7,693,370 |
| 2020-03-09 | $3.65 | $3.69 | $3.52 | $3.53 | $3.35 | 6,863,210 |
| 2020-03-06 | $3.64 | $3.72 | $3.62 | $3.67 | $3.48 | 7,948,640 |
| 2020-03-05 | $3.59 | $3.69 | $3.57 | $3.67 | $3.48 | 10,542,390 |
| 2020-03-04 | $3.46 | $3.56 | $3.43 | $3.56 | $3.37 | 6,569,910 |
| 2020-03-03 | $3.46 | $3.55 | $3.44 | $3.49 | $3.31 | 7,787,780 |
| 2020-03-02 | $3.35 | $3.46 | $3.35 | $3.44 | $3.26 | 6,473,560 |
| 2020-02-28 | $3.45 | $3.49 | $3.34 | $3.34 | $3.17 | 7,836,210 |
| 2020-02-27 | $3.53 | $3.58 | $3.51 | $3.54 | $3.35 | 5,073,860 |
| 2020-02-26 | $3.43 | $3.60 | $3.43 | $3.52 | $3.34 | 7,525,960 |
| 2020-02-25 | $3.49 | $3.50 | $3.35 | $3.49 | $3.31 | 8,369,720 |
| 2020-02-24 | $3.56 | $3.58 | $3.53 | $3.55 | $3.36 | 6,558,030 |
| 2020-02-21 | $3.56 | $3.62 | $3.54 | $3.57 | $3.38 | 7,352,710 |
| 2020-02-20 | $3.49 | $3.58 | $3.47 | $3.56 | $3.37 | 6,899,580 |
| 2020-02-19 | $3.50 | $3.53 | $3.46 | $3.46 | $3.28 | 5,373,800 |
| 2020-02-18 | $3.46 | $3.54 | $3.44 | $3.51 | $3.33 | 6,204,960 |
| 2020-02-17 | $3.38 | $3.48 | $3.36 | $3.48 | $3.30 | 6,294,410 |
| 2020-02-14 | $3.34 | $3.43 | $3.33 | $3.37 | $3.19 | 4,431,500 |
| 2020-02-13 | $3.39 | $3.43 | $3.33 | $3.35 | $3.17 | 4,311,550 |
| 2020-02-12 | $3.37 | $3.42 | $3.35 | $3.40 | $3.22 | 4,268,200 |
| 2020-02-11 | $3.41 | $3.43 | $3.35 | $3.36 | $3.18 | 4,334,380 |
| 2020-02-10 | $3.28 | $3.40 | $3.26 | $3.38 | $3.20 | 4,950,500 |
| 2020-02-07 | $3.26 | $3.32 | $3.23 | $3.30 | $3.13 | 6,839,100 |
| 2020-02-06 | $3.28 | $3.31 | $3.20 | $3.30 | $3.13 | 5,767,750 |
| 2020-02-05 | $3.20 | $3.30 | $3.16 | $3.24 | $3.07 | 6,645,500 |
| 2020-02-04 | $3.00 | $3.22 | $3.00 | $3.19 | $3.02 | 9,424,450 |
| 2020-02-03 | $3.33 | $3.33 | $3.33 | $3.33 | $3.16 | 1,539,100 |
| 2020-01-31 | $3.70 | $3.70 | $3.70 | $3.70 | $3.51 | 0 |
| 2020-01-30 | $3.70 | $3.70 | $3.70 | $3.70 | $3.51 | 0 |
| 2020-01-29 | $3.70 | $3.70 | $3.70 | $3.70 | $3.51 | 0 |
| 2020-01-28 | $3.70 | $3.70 | $3.70 | $3.70 | $3.51 | 0 |
| 2020-01-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.51 | 0 |
| 2020-01-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.51 | 0 |
| 2020-01-23 | $3.81 | $3.83 | $3.66 | $3.70 | $3.51 | 7,052,140 |
| 2020-01-22 | $3.82 | $3.89 | $3.78 | $3.86 | $3.66 | 4,755,510 |
| 2020-01-21 | $3.92 | $3.94 | $3.83 | $3.85 | $3.65 | 4,039,160 |
| 2020-01-20 | $3.87 | $3.94 | $3.84 | $3.93 | $3.72 | 4,726,720 |
| 2020-01-17 | $3.90 | $3.95 | $3.86 | $3.87 | $3.67 | 4,377,500 |
| 2020-01-16 | $3.96 | $3.99 | $3.89 | $3.90 | $3.70 | 4,967,000 |
| 2020-01-15 | $4.03 | $4.06 | $3.91 | $3.95 | $3.74 | 6,402,770 |
| 2020-01-14 | $4.01 | $4.04 | $3.98 | $4.03 | $3.82 | 7,028,780 |
| 2020-01-13 | $3.97 | $4.01 | $3.93 | $4.00 | $3.79 | 3,979,950 |
| 2020-01-10 | $4.04 | $4.05 | $3.93 | $3.96 | $3.75 | 6,786,870 |
| 2020-01-09 | $4.03 | $4.06 | $3.97 | $4.03 | $3.82 | 8,704,600 |
| 2020-01-08 | $4.09 | $4.13 | $3.97 | $3.99 | $3.78 | 12,052,770 |
| 2020-01-07 | $3.96 | $4.17 | $3.92 | $4.09 | $3.88 | 15,743,850 |
| 2020-01-06 | $3.87 | $3.99 | $3.84 | $3.96 | $3.75 | 9,282,330 |
| 2020-01-03 | $3.84 | $3.91 | $3.83 | $3.88 | $3.68 | 6,930,300 |
| 2020-01-02 | $3.73 | $3.95 | $3.73 | $3.84 | $3.64 | 9,532,330 |
| 2020-01-01 | $3.72 | $3.72 | $3.72 | $3.72 | $3.53 | 0 |
| 2019-12-31 | $3.75 | $3.75 | $3.69 | $3.72 | $3.53 | 3,911,150 |
| 2019-12-30 | $3.69 | $3.75 | $3.64 | $3.75 | $3.55 | 3,995,400 |
| 2019-12-27 | $3.81 | $3.82 | $3.69 | $3.72 | $3.53 | 6,039,680 |
| 2019-12-26 | $3.71 | $3.79 | $3.68 | $3.76 | $3.56 | 3,602,040 |
| 2019-12-25 | $3.71 | $3.75 | $3.66 | $3.71 | $3.52 | 3,084,640 |
| 2019-12-24 | $3.65 | $3.71 | $3.63 | $3.71 | $3.52 | 2,523,950 |
| 2019-12-23 | $3.72 | $3.79 | $3.66 | $3.66 | $3.47 | 2,901,220 |
| 2019-12-20 | $3.80 | $3.83 | $3.72 | $3.74 | $3.54 | 3,038,010 |
| 2019-12-19 | $3.76 | $3.82 | $3.75 | $3.81 | $3.61 | 3,727,880 |
| 2019-12-18 | $3.74 | $3.79 | $3.73 | $3.75 | $3.55 | 3,141,210 |
| 2019-12-17 | $3.69 | $3.77 | $3.67 | $3.74 | $3.54 | 4,297,520 |
| 2019-12-16 | $3.66 | $3.69 | $3.64 | $3.69 | $3.50 | 3,748,790 |
| 2019-12-13 | $3.62 | $3.66 | $3.58 | $3.65 | $3.46 | 2,012,160 |
| 2019-12-12 | $3.63 | $3.67 | $3.57 | $3.61 | $3.42 | 2,765,900 |
| 2019-12-11 | $3.63 | $3.69 | $3.62 | $3.66 | $3.47 | 3,170,050 |
| 2019-12-10 | $3.70 | $3.75 | $3.61 | $3.63 | $3.44 | 3,730,700 |
| 2019-12-09 | $3.62 | $3.72 | $3.62 | $3.68 | $3.49 | 2,952,710 |
| 2019-12-06 | $3.54 | $3.63 | $3.54 | $3.63 | $3.44 | 2,464,900 |
| 2019-12-05 | $3.53 | $3.58 | $3.52 | $3.57 | $3.38 | 1,793,100 |
| 2019-12-04 | $3.52 | $3.54 | $3.49 | $3.53 | $3.35 | 1,208,500 |
| 2019-12-03 | $3.51 | $3.54 | $3.47 | $3.53 | $3.35 | 2,001,670 |
| 2019-12-02 | $3.49 | $3.55 | $3.45 | $3.51 | $3.33 | 2,747,500 |
| 2019-11-29 | $3.48 | $3.51 | $3.43 | $3.44 | $3.26 | 2,901,180 |
| 2019-11-28 | $3.52 | $3.56 | $3.46 | $3.47 | $3.29 | 2,640,860 |
| 2019-11-27 | $3.53 | $3.58 | $3.51 | $3.54 | $3.35 | 1,748,600 |
| 2019-11-26 | $3.58 | $3.60 | $3.53 | $3.54 | $3.35 | 2,000,000 |
| 2019-11-25 | $3.53 | $3.60 | $3.51 | $3.58 | $3.39 | 2,876,200 |
| 2019-11-22 | $3.52 | $3.57 | $3.50 | $3.53 | $3.35 | 2,438,930 |
| 2019-11-21 | $3.56 | $3.56 | $3.50 | $3.51 | $3.33 | 1,278,030 |
| 2019-11-20 | $3.60 | $3.60 | $3.52 | $3.53 | $3.35 | 2,145,500 |
| 2019-11-19 | $3.54 | $3.60 | $3.50 | $3.59 | $3.40 | 2,512,090 |
| 2019-11-18 | $3.43 | $3.53 | $3.40 | $3.51 | $3.33 | 2,564,670 |
| 2019-11-15 | $3.53 | $3.53 | $3.38 | $3.43 | $3.25 | 3,952,220 |
| 2019-11-14 | $3.55 | $3.55 | $3.50 | $3.52 | $3.34 | 2,051,120 |
| 2019-11-13 | $3.56 | $3.57 | $3.52 | $3.54 | $3.35 | 1,557,080 |
| 2019-11-12 | $3.56 | $3.58 | $3.52 | $3.56 | $3.37 | 1,875,280 |
| 2019-11-11 | $3.67 | $3.67 | $3.55 | $3.56 | $3.37 | 2,544,580 |
| 2019-11-08 | $3.70 | $3.73 | $3.60 | $3.65 | $3.46 | 3,241,000 |
| 2019-11-07 | $3.64 | $3.74 | $3.64 | $3.70 | $3.51 | 2,099,820 |
| 2019-11-06 | $3.68 | $3.69 | $3.64 | $3.64 | $3.45 | 2,472,890 |
| 2019-11-05 | $3.70 | $3.72 | $3.64 | $3.67 | $3.48 | 4,144,000 |
| 2019-11-04 | $3.76 | $3.83 | $3.68 | $3.70 | $3.51 | 6,894,030 |
| 2019-11-01 | $3.74 | $3.85 | $3.74 | $3.80 | $3.60 | 4,727,130 |
| 2019-10-31 | $3.87 | $3.90 | $3.74 | $3.80 | $3.60 | 4,681,770 |
| 2019-10-30 | $3.96 | $3.98 | $3.82 | $3.84 | $3.64 | 6,594,300 |
| 2019-10-29 | $4.07 | $4.19 | $3.98 | $4.01 | $3.80 | 5,656,380 |
| 2019-10-28 | $4.05 | $4.24 | $4.02 | $4.13 | $3.91 | 6,043,850 |
| 2019-10-25 | $4.02 | $4.04 | $3.98 | $4.03 | $3.82 | 2,427,690 |
| 2019-10-24 | $3.97 | $4.03 | $3.97 | $4.02 | $3.81 | 1,974,430 |
| 2019-10-23 | $3.99 | $4.03 | $3.94 | $3.99 | $3.78 | 2,544,250 |
| 2019-10-22 | $3.90 | $4.01 | $3.88 | $3.95 | $3.74 | 2,629,610 |
| 2019-10-21 | $3.86 | $3.93 | $3.82 | $3.90 | $3.70 | 3,329,150 |
| 2019-10-18 | $3.98 | $4.02 | $3.90 | $3.92 | $3.71 | 2,845,990 |
| 2019-10-17 | $3.95 | $4.00 | $3.91 | $3.97 | $3.76 | 1,974,600 |
| 2019-10-16 | $3.96 | $4.02 | $3.95 | $3.97 | $3.76 | 2,046,520 |
| 2019-10-15 | $4.05 | $4.05 | $3.96 | $3.98 | $3.77 | 2,744,010 |
| 2019-10-14 | $4.07 | $4.07 | $4.00 | $4.03 | $3.82 | 2,730,530 |
| 2019-10-11 | $4.01 | $4.03 | $3.97 | $3.99 | $3.78 | 1,852,430 |
| 2019-10-10 | $4.02 | $4.05 | $3.97 | $4.00 | $3.79 | 2,680,200 |
| 2019-10-09 | $3.93 | $4.03 | $3.83 | $4.03 | $3.82 | 3,611,310 |
| 2019-10-08 | $3.95 | $3.98 | $3.91 | $3.91 | $3.71 | 2,247,100 |
| 2019-10-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.72 | 0 |
| 2019-10-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.72 | 0 |
| 2019-10-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.72 | 0 |
| 2019-10-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.72 | 0 |
| 2019-10-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.72 | 0 |
| 2019-09-30 | $3.93 | $4.01 | $3.92 | $3.93 | $3.72 | 2,323,720 |
| 2019-09-27 | $3.88 | $3.96 | $3.83 | $3.94 | $3.73 | 2,975,830 |
| 2019-09-26 | $4.04 | $4.04 | $3.85 | $3.87 | $3.67 | 4,017,940 |
| 2019-09-25 | $4.07 | $4.09 | $3.98 | $4.03 | $3.82 | 3,606,900 |
| 2019-09-24 | $4.10 | $4.11 | $4.04 | $4.05 | $3.84 | 2,733,330 |
| 2019-09-23 | $4.10 | $4.10 | $4.02 | $4.08 | $3.87 | 3,248,100 |
| 2019-09-20 | $4.13 | $4.14 | $4.06 | $4.08 | $3.87 | 3,659,400 |
| 2019-09-19 | $4.10 | $4.15 | $4.05 | $4.11 | $3.89 | 3,828,810 |
| 2019-09-18 | $4.03 | $4.16 | $4.00 | $4.11 | $3.89 | 4,937,710 |
| 2019-09-17 | $4.14 | $4.15 | $3.97 | $4.02 | $3.81 | 4,542,780 |
| 2019-09-16 | $4.17 | $4.17 | $4.12 | $4.14 | $3.92 | 2,807,800 |
| 2019-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $3.91 | 0 |
| 2019-09-12 | $4.12 | $4.14 | $4.06 | $4.13 | $3.91 | 3,199,420 |
| 2019-09-11 | $4.07 | $4.20 | $4.06 | $4.11 | $3.89 | 6,538,080 |
| 2019-09-10 | $4.07 | $4.09 | $4.02 | $4.06 | $3.85 | 3,958,900 |
| 2019-09-09 | $4.00 | $4.07 | $3.98 | $4.07 | $3.86 | 5,329,100 |
| 2019-09-06 | $3.98 | $4.03 | $3.92 | $3.95 | $3.74 | 3,680,220 |
| 2019-09-05 | $3.97 | $4.06 | $3.94 | $3.99 | $3.78 | 7,481,980 |
| 2019-09-04 | $3.94 | $4.01 | $3.91 | $3.97 | $3.76 | 5,967,120 |
| 2019-09-03 | $3.93 | $3.96 | $3.89 | $3.95 | $3.74 | 4,731,210 |
| 2019-09-02 | $3.83 | $3.92 | $3.82 | $3.92 | $3.71 | 4,754,610 |
| 2019-08-30 | $3.92 | $3.96 | $3.79 | $3.87 | $3.67 | 5,502,740 |
| 2019-08-29 | $3.82 | $3.97 | $3.81 | $3.89 | $3.69 | 8,381,050 |
| 2019-08-28 | $3.81 | $3.83 | $3.76 | $3.78 | $3.58 | 4,166,960 |
| 2019-08-27 | $3.83 | $3.85 | $3.77 | $3.83 | $3.63 | 3,434,600 |
| 2019-08-26 | $3.71 | $3.79 | $3.71 | $3.74 | $3.54 | 3,359,010 |
| 2019-08-23 | $3.81 | $3.85 | $3.75 | $3.80 | $3.60 | 3,544,880 |
| 2019-08-22 | $3.82 | $3.85 | $3.78 | $3.82 | $3.62 | 3,167,620 |
| 2019-08-21 | $3.76 | $3.86 | $3.72 | $3.78 | $3.58 | 4,903,340 |
| 2019-08-20 | $3.70 | $3.86 | $3.69 | $3.73 | $3.53 | 4,808,540 |
| 2019-08-19 | $3.61 | $3.73 | $3.60 | $3.72 | $3.53 | 4,958,190 |
| 2019-08-16 | $3.55 | $3.64 | $3.55 | $3.59 | $3.40 | 2,602,550 |
| 2019-08-15 | $3.61 | $3.71 | $3.60 | $3.69 | $3.39 | 3,453,980 |
| 2019-08-14 | $3.66 | $3.71 | $3.65 | $3.69 | $3.39 | 2,920,560 |
| 2019-08-13 | $3.63 | $3.66 | $3.60 | $3.64 | $3.35 | 2,617,000 |
| 2019-08-12 | $3.65 | $3.70 | $3.30 | $3.70 | $3.40 | 3,137,880 |
| 2019-08-09 | $3.63 | $3.65 | $3.57 | $3.59 | $3.30 | 2,164,500 |
| 2019-08-08 | $3.63 | $3.65 | $3.60 | $3.63 | $3.34 | 2,176,650 |
| 2019-08-07 | $3.69 | $3.69 | $3.60 | $3.63 | $3.34 | 2,172,410 |
| 2019-08-06 | $3.74 | $3.74 | $3.63 | $3.65 | $3.36 | 3,705,870 |
| 2019-08-05 | $3.84 | $3.84 | $3.77 | $3.77 | $3.47 | 2,055,000 |
| 2019-08-02 | $3.80 | $3.85 | $3.75 | $3.79 | $3.48 | 3,081,020 |
| 2019-08-01 | $3.91 | $3.94 | $3.87 | $3.88 | $3.57 | 1,667,100 |
| 2019-07-31 | $3.99 | $3.99 | $3.90 | $3.91 | $3.60 | 1,905,310 |
| 2019-07-30 | $3.90 | $3.96 | $3.89 | $3.95 | $3.63 | 2,208,200 |
| 2019-07-29 | $3.94 | $3.95 | $3.88 | $3.90 | $3.59 | 1,982,070 |
| 2019-07-26 | $3.93 | $3.96 | $3.91 | $3.95 | $3.63 | 1,587,420 |
| 2019-07-25 | $3.96 | $3.96 | $3.92 | $3.94 | $3.62 | 1,806,300 |
| 2019-07-24 | $3.91 | $4.00 | $3.91 | $3.94 | $3.62 | 2,257,110 |
| 2019-07-23 | $3.90 | $3.93 | $3.89 | $3.91 | $3.60 | 1,543,610 |
| 2019-07-22 | $3.96 | $4.01 | $3.88 | $3.91 | $3.60 | 2,888,340 |
| 2019-07-19 | $3.94 | $4.03 | $3.94 | $3.98 | $3.66 | 2,564,600 |
| 2019-07-18 | $4.01 | $4.01 | $3.94 | $3.97 | $3.65 | 2,367,880 |
| 2019-07-17 | $4.01 | $4.04 | $3.99 | $4.00 | $3.68 | 2,356,900 |
| 2019-07-16 | $3.95 | $4.04 | $3.95 | $4.03 | $3.71 | 2,575,820 |
| 2019-07-15 | $3.89 | $3.98 | $3.84 | $3.95 | $3.63 | 3,051,550 |
| 2019-07-12 | $3.86 | $3.93 | $3.85 | $3.89 | $3.58 | 2,102,980 |
| 2019-07-11 | $3.90 | $3.95 | $3.85 | $3.86 | $3.55 | 2,519,770 |
| 2019-07-10 | $3.96 | $3.97 | $3.89 | $3.90 | $3.59 | 2,756,950 |
| 2019-07-09 | $3.97 | $3.99 | $3.91 | $3.95 | $3.63 | 2,923,550 |
| 2019-07-08 | $4.12 | $4.12 | $3.97 | $3.98 | $3.66 | 4,609,470 |
| 2019-07-05 | $4.13 | $4.15 | $4.08 | $4.11 | $3.78 | 3,156,000 |
| 2019-07-04 | $4.15 | $4.18 | $4.11 | $4.16 | $3.82 | 2,552,900 |
| 2019-07-03 | $4.20 | $4.21 | $4.13 | $4.15 | $3.82 | 2,840,610 |
| 2019-07-02 | $4.19 | $4.23 | $4.17 | $4.19 | $3.85 | 3,136,740 |
| 2019-07-01 | $4.18 | $4.20 | $4.13 | $4.19 | $3.85 | 4,487,760 |
| 2019-06-28 | $4.21 | $4.21 | $4.05 | $4.07 | $3.74 | 3,655,800 |
| 2019-06-27 | $4.17 | $4.19 | $4.12 | $4.16 | $3.82 | 2,433,100 |
| 2019-06-26 | $4.11 | $4.20 | $4.11 | $4.14 | $3.81 | 2,250,000 |
| 2019-06-25 | $4.23 | $4.23 | $4.09 | $4.16 | $3.82 | 4,013,440 |
| 2019-06-24 | $4.25 | $4.25 | $4.17 | $4.21 | $3.87 | 3,540,150 |
| 2019-06-21 | $4.15 | $4.24 | $4.13 | $4.21 | $3.87 | 5,614,960 |
| 2019-06-20 | $4.07 | $4.14 | $4.02 | $4.13 | $3.80 | 4,317,790 |
| 2019-06-19 | $4.10 | $4.12 | $4.04 | $4.04 | $3.71 | 3,753,500 |
| 2019-06-18 | $4.00 | $4.05 | $3.96 | $4.01 | $3.69 | 2,463,490 |
| 2019-06-17 | $3.93 | $4.04 | $3.93 | $3.98 | $3.66 | 2,906,510 |
| 2019-06-14 | $4.07 | $4.09 | $3.98 | $4.01 | $3.69 | 3,614,520 |
| 2019-06-13 | $4.08 | $4.09 | $4.01 | $4.06 | $3.73 | 3,790,100 |
| 2019-06-12 | $4.12 | $4.13 | $4.00 | $4.06 | $3.73 | 4,705,040 |
| 2019-06-11 | $3.97 | $4.12 | $3.90 | $4.10 | $3.77 | 5,099,350 |
| 2019-06-10 | $3.94 | $3.97 | $3.87 | $3.97 | $3.65 | 3,146,070 |
| 2019-06-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.54 | 0 |
| 2019-06-06 | $3.93 | $4.00 | $3.82 | $3.85 | $3.54 | 3,859,300 |
| 2019-06-05 | $4.00 | $4.02 | $3.96 | $3.99 | $3.67 | 3,310,200 |
| 2019-06-04 | $3.99 | $4.03 | $3.94 | $3.95 | $3.63 | 3,210,000 |
| 2019-06-03 | $4.17 | $4.19 | $3.99 | $4.02 | $3.70 | 6,198,370 |
| 2019-05-31 | $4.20 | $4.23 | $4.10 | $4.17 | $3.83 | 4,096,610 |
| 2019-05-30 | $4.24 | $4.24 | $4.15 | $4.17 | $3.83 | 4,221,620 |
| 2019-05-29 | $4.21 | $4.28 | $4.21 | $4.24 | $3.90 | 3,303,730 |
| 2019-05-28 | $4.26 | $4.32 | $4.22 | $4.25 | $3.91 | 5,087,840 |
| 2019-05-27 | $4.10 | $4.28 | $4.10 | $4.26 | $3.92 | 5,012,540 |
| 2019-05-24 | $4.18 | $4.24 | $4.08 | $4.10 | $3.77 | 3,712,980 |
| 2019-05-23 | $4.28 | $4.30 | $4.20 | $4.22 | $3.88 | 3,712,630 |
| 2019-05-22 | $4.36 | $4.38 | $4.26 | $4.29 | $3.94 | 3,569,870 |
| 2019-05-21 | $4.25 | $4.39 | $4.25 | $4.36 | $4.01 | 4,312,230 |
| 2019-05-20 | $4.36 | $4.37 | $4.23 | $4.27 | $3.93 | 3,925,170 |
| 2019-05-17 | $4.53 | $4.54 | $4.30 | $4.36 | $4.01 | 5,828,160 |
| 2019-05-16 | $4.48 | $4.54 | $4.45 | $4.54 | $4.17 | 5,360,640 |
| 2019-05-15 | $4.42 | $4.52 | $4.38 | $4.49 | $4.13 | 5,437,020 |
| 2019-05-14 | $4.39 | $4.45 | $4.36 | $4.37 | $4.02 | 4,448,710 |
| 2019-05-13 | $4.47 | $4.51 | $4.40 | $4.45 | $4.09 | 5,865,100 |
| 2019-05-10 | $4.42 | $4.47 | $4.34 | $4.44 | $4.08 | 6,387,500 |
| 2019-05-09 | $4.38 | $4.39 | $4.30 | $4.35 | $4.00 | 6,426,450 |
| 2019-05-08 | $4.26 | $4.41 | $4.26 | $4.39 | $4.04 | 5,296,220 |
| 2019-05-07 | $4.25 | $4.41 | $4.24 | $4.34 | $3.99 | 7,923,110 |
| 2019-05-06 | $4.40 | $4.45 | $4.10 | $4.20 | $3.86 | 10,826,020 |
| 2019-05-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.12 | 0 |
| 2019-05-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.12 | 0 |
| 2019-05-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.12 | 0 |
| 2019-04-30 | $4.36 | $4.54 | $4.34 | $4.48 | $4.12 | 6,400,810 |
| 2019-04-29 | $4.67 | $4.67 | $4.20 | $4.37 | $4.02 | 13,553,950 |
| 2019-04-26 | $4.76 | $4.82 | $4.63 | $4.63 | $4.26 | 7,672,710 |
| 2019-04-25 | $4.97 | $5.00 | $4.75 | $4.76 | $4.38 | 9,761,680 |
| 2019-04-24 | $5.03 | $5.06 | $4.89 | $5.01 | $4.61 | 8,142,500 |
| 2019-04-23 | $5.07 | $5.11 | $4.98 | $5.03 | $4.62 | 9,402,350 |
| 2019-04-22 | $5.17 | $5.20 | $5.06 | $5.10 | $4.69 | 9,096,350 |
| 2019-04-19 | $5.08 | $5.16 | $5.03 | $5.15 | $4.74 | 9,211,200 |
| 2019-04-18 | $5.23 | $5.24 | $5.05 | $5.10 | $4.69 | 10,739,790 |
| 2019-04-17 | $5.15 | $5.28 | $5.15 | $5.19 | $4.77 | 12,251,750 |
| 2019-04-16 | $5.01 | $5.19 | $4.99 | $5.16 | $4.74 | 13,195,740 |
| 2019-04-15 | $5.29 | $5.32 | $5.09 | $5.10 | $4.69 | 13,527,960 |
| 2019-04-12 | $5.17 | $5.26 | $5.09 | $5.23 | $4.81 | 10,431,140 |
| 2019-04-11 | $5.29 | $5.38 | $5.11 | $5.13 | $4.72 | 15,655,340 |
| 2019-04-10 | $5.32 | $5.39 | $5.22 | $5.26 | $4.84 | 21,461,800 |
| 2019-04-09 | $5.69 | $5.70 | $5.40 | $5.48 | $5.04 | 33,395,270 |
| 2019-04-08 | $5.52 | $5.63 | $5.32 | $5.62 | $5.17 | 32,242,370 |
| 2019-04-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.12 | 0 |
| 2019-04-04 | $5.41 | $5.70 | $5.32 | $5.57 | $5.12 | 40,237,430 |
| 2019-04-03 | $5.37 | $5.60 | $5.16 | $5.41 | $4.97 | 41,142,930 |
| 2019-04-02 | $5.19 | $5.64 | $5.13 | $5.50 | $5.06 | 58,038,730 |
| 2019-04-01 | $4.93 | $5.17 | $4.90 | $5.13 | $4.72 | 21,351,590 |
| 2019-03-29 | $4.87 | $4.92 | $4.60 | $4.90 | $4.51 | 18,831,280 |
| 2019-03-28 | $5.10 | $5.10 | $4.84 | $4.87 | $4.48 | 16,389,980 |
| 2019-03-27 | $5.14 | $5.19 | $4.99 | $5.10 | $4.69 | 13,463,210 |
| 2019-03-26 | $5.14 | $5.19 | $4.96 | $5.01 | $4.61 | 15,876,000 |
| 2019-03-25 | $5.13 | $5.24 | $5.10 | $5.13 | $4.72 | 21,640,820 |
| 2019-03-22 | $5.15 | $5.46 | $5.13 | $5.30 | $4.87 | 35,631,210 |
| 2019-03-21 | $5.08 | $5.35 | $5.06 | $5.21 | $4.79 | 34,511,340 |
| 2019-03-20 | $5.12 | $5.17 | $4.91 | $5.06 | $4.65 | 22,187,430 |
| 2019-03-19 | $5.10 | $5.16 | $5.02 | $5.09 | $4.68 | 15,613,980 |
| 2019-03-18 | $5.12 | $5.13 | $4.94 | $5.10 | $4.69 | 21,958,560 |
| 2019-03-15 | $4.99 | $5.27 | $4.90 | $5.15 | $4.74 | 31,264,780 |
| 2019-03-14 | $5.05 | $5.17 | $4.76 | $4.88 | $4.49 | 28,450,700 |
| 2019-03-13 | $5.16 | $5.46 | $5.09 | $5.21 | $4.79 | 46,528,760 |
| 2019-03-12 | $5.08 | $5.28 | $5.00 | $5.14 | $4.73 | 36,421,210 |
| 2019-03-11 | $4.86 | $5.03 | $4.82 | $5.01 | $4.61 | 23,429,690 |
| 2019-03-08 | $5.00 | $5.07 | $4.73 | $4.79 | $4.40 | 33,165,020 |
| 2019-03-07 | $5.10 | $5.35 | $5.04 | $5.21 | $4.79 | 39,966,990 |
| 2019-03-06 | $5.11 | $5.30 | $4.81 | $5.19 | $4.77 | 61,749,400 |
| 2019-03-05 | $4.56 | $5.04 | $4.50 | $5.04 | $4.63 | 45,026,830 |
| 2019-03-04 | $4.47 | $4.77 | $4.47 | $4.58 | $4.21 | 28,569,440 |
| 2019-03-01 | $4.42 | $4.48 | $4.36 | $4.45 | $4.09 | 12,198,610 |
| 2019-02-28 | $4.47 | $4.56 | $4.37 | $4.41 | $4.05 | 13,060,410 |
| 2019-02-27 | $4.43 | $4.54 | $4.34 | $4.47 | $4.11 | 20,845,560 |
| 2019-02-26 | $4.64 | $4.67 | $4.45 | $4.45 | $4.09 | 36,865,990 |
| 2019-02-25 | $4.58 | $4.79 | $4.48 | $4.70 | $4.32 | 36,829,480 |
| 2019-02-22 | $4.40 | $4.55 | $4.32 | $4.51 | $4.15 | 25,906,420 |
| 2019-02-21 | $4.33 | $4.65 | $4.26 | $4.43 | $4.07 | 39,289,090 |
| 2019-02-20 | $4.37 | $4.47 | $4.24 | $4.36 | $4.01 | 35,759,800 |
| 2019-02-19 | $4.11 | $4.52 | $4.07 | $4.50 | $4.14 | 60,995,530 |
| 2019-02-18 | $4.06 | $4.12 | $4.00 | $4.11 | $3.78 | 26,646,580 |
| 2019-02-15 | $4.06 | $4.11 | $4.01 | $4.01 | $3.69 | 26,686,900 |
| 2019-02-14 | $4.06 | $4.26 | $4.04 | $4.11 | $3.78 | 32,648,210 |
| 2019-02-13 | $4.02 | $4.26 | $3.93 | $4.13 | $3.80 | 46,002,960 |
| 2019-02-12 | $3.94 | $4.06 | $3.91 | $4.02 | $3.70 | 36,467,230 |
| 2019-02-11 | $3.90 | $4.05 | $3.87 | $4.00 | $3.68 | 41,235,440 |
| 2019-02-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.57 | 0 |
| 2019-02-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.57 | 0 |
| 2019-02-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.57 | 0 |
| 2019-02-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.57 | 0 |
| 2019-02-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.57 | 0 |
| 2019-02-01 | $3.65 | $4.11 | $3.60 | $3.88 | $3.57 | 49,527,600 |
| 2019-01-31 | $4.05 | $4.15 | $3.77 | $3.77 | $3.47 | 43,529,400 |
| 2019-01-30 | $4.67 | $4.67 | $4.19 | $4.19 | $3.85 | 81,637,340 |
| 2019-01-29 | $4.17 | $4.66 | $4.16 | $4.66 | $4.28 | 56,561,840 |
| 2019-01-28 | $4.06 | $4.24 | $4.00 | $4.24 | $3.90 | 47,511,210 |
| 2019-01-25 | $3.53 | $3.85 | $3.49 | $3.85 | $3.54 | 11,375,880 |
| 2019-01-24 | $3.52 | $3.57 | $3.47 | $3.50 | $3.22 | 5,645,610 |
| 2019-01-23 | $3.54 | $3.57 | $3.48 | $3.51 | $3.23 | 6,041,520 |
| 2019-01-22 | $3.63 | $3.63 | $3.50 | $3.60 | $3.31 | 7,157,240 |
| 2019-01-21 | $3.60 | $3.66 | $3.60 | $3.64 | $3.35 | 5,760,340 |
| 2019-01-18 | $3.63 | $3.65 | $3.54 | $3.58 | $3.29 | 8,324,860 |
| 2019-01-17 | $3.65 | $3.72 | $3.59 | $3.67 | $3.37 | 8,605,460 |
| 2019-01-16 | $3.63 | $3.66 | $3.61 | $3.66 | $3.37 | 4,701,570 |
| 2019-01-15 | $3.62 | $3.65 | $3.56 | $3.63 | $3.34 | 4,979,120 |
| 2019-01-14 | $3.65 | $3.69 | $3.61 | $3.63 | $3.34 | 5,167,840 |
| 2019-01-11 | $3.59 | $3.67 | $3.58 | $3.63 | $3.34 | 4,773,400 |
| 2019-01-10 | $3.63 | $3.68 | $3.58 | $3.61 | $3.32 | 6,462,100 |
| 2019-01-09 | $3.61 | $3.75 | $3.60 | $3.60 | $3.31 | 12,273,610 |
| 2019-01-08 | $3.58 | $3.65 | $3.54 | $3.63 | $3.34 | 7,922,860 |
| 2019-01-07 | $3.49 | $3.61 | $3.47 | $3.59 | $3.30 | 9,887,200 |
| 2019-01-04 | $3.31 | $3.59 | $3.31 | $3.49 | $3.21 | 7,466,840 |
| 2019-01-03 | $3.35 | $3.37 | $3.30 | $3.36 | $3.09 | 3,605,840 |
| 2019-01-02 | $3.33 | $3.37 | $3.30 | $3.32 | $3.05 | 3,750,300 |
| 2019-01-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.05 | 0 |
| 2018-12-31 | $3.32 | $3.32 | $3.32 | $3.32 | $3.05 | 0 |
| 2018-12-28 | $3.33 | $3.40 | $3.31 | $3.32 | $3.05 | 3,507,900 |
| 2018-12-27 | $3.45 | $3.48 | $3.31 | $3.32 | $3.05 | 5,469,340 |
| 2018-12-26 | $3.38 | $3.43 | $3.34 | $3.38 | $3.11 | 3,826,600 |
| 2018-12-25 | $3.45 | $3.49 | $3.21 | $3.37 | $3.10 | 9,415,200 |
| 2018-12-24 | $3.51 | $3.53 | $3.43 | $3.50 | $3.22 | 5,928,490 |
| 2018-12-21 | $3.50 | $3.59 | $3.49 | $3.49 | $3.21 | 7,187,640 |
| 2018-12-20 | $3.44 | $3.53 | $3.43 | $3.50 | $3.22 | 5,745,990 |
| 2018-12-19 | $3.47 | $3.51 | $3.40 | $3.46 | $3.18 | 5,051,560 |
| 2018-12-18 | $3.52 | $3.55 | $3.39 | $3.50 | $3.22 | 6,990,000 |
| 2018-12-17 | $3.46 | $3.55 | $3.45 | $3.54 | $3.25 | 5,001,050 |
| 2018-12-14 | $3.57 | $3.59 | $3.34 | $3.50 | $3.22 | 11,708,600 |
| 2018-12-13 | $3.57 | $3.61 | $3.50 | $3.61 | $3.32 | 8,838,430 |
| 2018-12-12 | $3.57 | $3.60 | $3.51 | $3.56 | $3.27 | 5,567,680 |
| 2018-12-11 | $3.46 | $3.59 | $3.46 | $3.56 | $3.27 | 6,247,400 |
| 2018-12-10 | $3.50 | $3.65 | $3.41 | $3.52 | $3.24 | 9,985,980 |
| 2018-12-07 | $3.35 | $3.57 | $3.35 | $3.48 | $3.20 | 7,878,810 |
| 2018-12-06 | $3.65 | $3.68 | $3.50 | $3.59 | $3.30 | 11,636,730 |
| 2018-12-05 | $3.60 | $3.69 | $3.56 | $3.65 | $3.36 | 10,425,470 |
| 2018-12-04 | $3.74 | $3.79 | $3.67 | $3.75 | $3.45 | 11,844,430 |
| 2018-12-03 | $3.68 | $3.78 | $3.65 | $3.73 | $3.43 | 15,574,840 |
| 2018-11-30 | $3.70 | $3.72 | $3.41 | $3.63 | $3.34 | 18,094,660 |
| 2018-11-29 | $3.77 | $3.85 | $3.64 | $3.73 | $3.43 | 19,842,750 |
| 2018-11-28 | $3.99 | $4.02 | $3.66 | $3.77 | $3.47 | 25,848,600 |
| 2018-11-27 | $3.97 | $4.10 | $3.89 | $4.07 | $3.74 | 28,777,060 |
| 2018-11-26 | $4.00 | $4.07 | $3.82 | $3.85 | $3.54 | 26,535,100 |
| 2018-11-23 | $4.18 | $4.46 | $3.95 | $3.97 | $3.65 | 50,803,860 |
| 2018-11-22 | $3.95 | $4.18 | $3.88 | $4.18 | $3.84 | 21,098,690 |
| 2018-11-21 | $3.48 | $3.80 | $3.43 | $3.80 | $3.49 | 17,246,330 |
| 2018-11-20 | $3.60 | $3.60 | $3.43 | $3.45 | $3.17 | 7,240,920 |
| 2018-11-19 | $3.66 | $3.71 | $3.54 | $3.62 | $3.33 | 9,172,110 |
| 2018-11-16 | $3.58 | $3.78 | $3.58 | $3.69 | $3.39 | 15,771,120 |
| 2018-11-15 | $3.51 | $3.65 | $3.50 | $3.53 | $3.25 | 11,364,020 |
| 2018-11-14 | $3.60 | $3.62 | $3.48 | $3.49 | $3.21 | 14,961,910 |
| 2018-11-13 | $3.29 | $3.63 | $3.29 | $3.63 | $3.34 | 22,329,160 |
| 2018-11-12 | $3.16 | $3.32 | $3.16 | $3.30 | $3.03 | 5,935,390 |
| 2018-11-09 | $3.20 | $3.23 | $3.17 | $3.17 | $2.91 | 3,561,600 |
| 2018-11-08 | $3.20 | $3.25 | $3.19 | $3.19 | $2.93 | 3,550,990 |
| 2018-11-07 | $3.30 | $3.30 | $3.17 | $3.18 | $2.92 | 3,929,550 |
| 2018-11-06 | $3.18 | $3.26 | $3.15 | $3.26 | $3.00 | 3,621,790 |
| 2018-11-05 | $3.17 | $3.19 | $3.12 | $3.18 | $2.92 | 4,112,680 |
| 2018-11-02 | $3.11 | $3.14 | $3.07 | $3.12 | $2.87 | 4,182,200 |
| 2018-11-01 | $3.08 | $3.13 | $3.03 | $3.03 | $2.79 | 3,604,100 |
| 2018-10-31 | $3.01 | $3.08 | $3.01 | $3.06 | $2.81 | 3,115,000 |
| 2018-10-30 | $2.98 | $3.03 | $2.91 | $3.00 | $2.76 | 2,855,700 |
| 2018-10-29 | $3.02 | $3.02 | $2.95 | $2.97 | $2.73 | 1,699,300 |
| 2018-10-26 | $3.00 | $3.01 | $2.97 | $2.99 | $2.75 | 2,474,580 |
| 2018-10-25 | $2.92 | $2.99 | $2.87 | $2.97 | $2.73 | 2,759,900 |
| 2018-10-24 | $2.95 | $2.99 | $2.93 | $2.98 | $2.74 | 2,232,000 |
| 2018-10-23 | $3.00 | $3.02 | $2.91 | $2.95 | $2.71 | 2,584,400 |
| 2018-10-22 | $2.82 | $3.02 | $2.82 | $3.00 | $2.76 | 4,973,860 |
| 2018-10-19 | $2.70 | $2.81 | $2.60 | $2.79 | $2.57 | 2,264,400 |
| 2018-10-18 | $2.80 | $2.80 | $2.73 | $2.73 | $2.51 | 1,919,830 |
| 2018-10-17 | $2.80 | $2.83 | $2.73 | $2.80 | $2.57 | 2,847,160 |
| 2018-10-16 | $2.79 | $2.93 | $2.73 | $2.77 | $2.55 | 3,535,980 |
| 2018-10-15 | $2.88 | $2.98 | $2.82 | $2.84 | $2.61 | 2,926,260 |
| 2018-10-12 | $3.00 | $3.04 | $2.75 | $2.87 | $2.64 | 6,153,000 |
| 2018-10-11 | $3.35 | $3.35 | $3.05 | $3.05 | $2.80 | 6,023,810 |
| 2018-10-10 | $3.38 | $3.40 | $3.36 | $3.39 | $3.12 | 1,095,510 |
| 2018-10-09 | $3.35 | $3.41 | $3.35 | $3.37 | $3.10 | 1,115,100 |
| 2018-10-08 | $3.43 | $3.43 | $3.34 | $3.37 | $3.10 | 3,024,900 |
| 2018-10-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.19 | 0 |
| 2018-10-04 | $3.47 | $3.47 | $3.47 | $3.47 | $3.19 | 0 |
| 2018-10-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.19 | 0 |
| 2018-10-02 | $3.47 | $3.47 | $3.47 | $3.47 | $3.19 | 0 |
| 2018-10-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.19 | 0 |
| 2018-09-28 | $3.46 | $3.50 | $3.46 | $3.47 | $3.19 | 1,516,970 |
| 2018-09-27 | $3.52 | $3.54 | $3.47 | $3.47 | $3.19 | 2,284,600 |
| 2018-09-26 | $3.52 | $3.55 | $3.50 | $3.51 | $3.23 | 1,331,500 |
| 2018-09-25 | $3.50 | $3.52 | $3.48 | $3.52 | $3.24 | 1,251,100 |
| 2018-09-24 | $3.52 | $3.52 | $3.52 | $3.52 | $3.24 | 0 |
| 2018-09-21 | $3.50 | $3.54 | $3.49 | $3.52 | $3.24 | 2,455,850 |
| 2018-09-20 | $3.47 | $3.51 | $3.45 | $3.48 | $3.20 | 1,526,150 |
| 2018-09-19 | $3.44 | $3.49 | $3.41 | $3.48 | $3.20 | 2,128,290 |
| 2018-09-18 | $3.38 | $3.45 | $3.35 | $3.45 | $3.17 | 1,843,360 |
| 2018-09-17 | $3.46 | $3.48 | $3.39 | $3.40 | $3.13 | 1,751,510 |
| 2018-09-14 | $3.52 | $3.53 | $3.44 | $3.47 | $3.19 | 2,336,700 |
| 2018-09-13 | $3.50 | $3.55 | $3.46 | $3.50 | $3.22 | 1,701,460 |
| 2018-09-12 | $3.46 | $3.52 | $3.43 | $3.49 | $3.21 | 1,525,660 |
| 2018-09-11 | $3.48 | $3.52 | $3.39 | $3.45 | $3.17 | 2,233,200 |
| 2018-09-10 | $3.57 | $3.60 | $3.46 | $3.46 | $3.18 | 1,466,510 |
| 2018-09-07 | $3.58 | $3.62 | $3.55 | $3.56 | $3.27 | 1,024,200 |
| 2018-09-06 | $3.60 | $3.61 | $3.55 | $3.56 | $3.27 | 1,184,000 |
| 2018-09-05 | $3.68 | $3.68 | $3.60 | $3.60 | $3.31 | 1,832,300 |
| 2018-09-04 | $3.57 | $3.73 | $3.57 | $3.68 | $3.38 | 2,607,930 |
| 2018-09-03 | $3.60 | $3.62 | $3.55 | $3.58 | $3.29 | 1,039,540 |
| 2018-08-31 | $3.66 | $3.70 | $3.55 | $3.60 | $3.31 | 1,685,800 |
| 2018-08-30 | $3.70 | $3.75 | $3.63 | $3.65 | $3.36 | 1,164,310 |
| 2018-08-29 | $3.69 | $3.74 | $3.63 | $3.70 | $3.40 | 1,672,910 |
| 2018-08-28 | $3.68 | $3.70 | $3.66 | $3.69 | $3.39 | 1,730,800 |
| 2018-08-27 | $3.64 | $3.68 | $3.63 | $3.66 | $3.37 | 1,702,510 |
| 2018-08-24 | $3.66 | $3.67 | $3.61 | $3.62 | $3.33 | 1,670,900 |
| 2018-08-23 | $3.76 | $3.78 | $3.72 | $3.76 | $3.36 | 1,065,690 |
| 2018-08-22 | $3.83 | $3.83 | $3.70 | $3.74 | $3.35 | 1,013,900 |
| 2018-08-21 | $3.76 | $3.81 | $3.71 | $3.77 | $3.37 | 1,037,500 |
| 2018-08-20 | $3.72 | $3.78 | $3.69 | $3.75 | $3.36 | 1,122,100 |
| 2018-08-17 | $3.79 | $3.79 | $3.67 | $3.72 | $3.33 | 1,405,800 |
| 2018-08-16 | $3.76 | $3.79 | $3.73 | $3.75 | $3.36 | 1,284,800 |
| 2018-08-15 | $3.84 | $3.87 | $3.78 | $3.79 | $3.39 | 1,510,780 |
| 2018-08-14 | $3.86 | $3.87 | $3.82 | $3.87 | $3.46 | 1,201,800 |
| 2018-08-13 | $3.85 | $3.87 | $3.78 | $3.85 | $3.44 | 1,774,060 |
| 2018-08-10 | $3.86 | $3.89 | $3.83 | $3.87 | $3.46 | 1,397,720 |
| 2018-08-09 | $3.76 | $3.89 | $3.75 | $3.83 | $3.43 | 3,106,640 |
| 2018-08-08 | $3.82 | $3.87 | $3.73 | $3.75 | $3.36 | 2,834,970 |
| 2018-08-07 | $3.75 | $3.86 | $3.74 | $3.84 | $3.44 | 1,699,770 |
| 2018-08-06 | $3.89 | $3.91 | $3.75 | $3.76 | $3.36 | 1,536,700 |
| 2018-08-03 | $3.88 | $3.94 | $3.84 | $3.89 | $3.48 | 1,378,920 |
| 2018-08-02 | $3.96 | $3.99 | $3.80 | $3.89 | $3.48 | 3,303,940 |
| 2018-08-01 | $4.07 | $4.09 | $3.96 | $3.98 | $3.56 | 3,687,610 |
| 2018-07-31 | $3.91 | $4.16 | $3.91 | $4.13 | $3.70 | 3,972,460 |
| 2018-07-30 | $4.05 | $4.10 | $3.90 | $3.93 | $3.52 | 3,467,170 |
| 2018-07-27 | $4.05 | $4.08 | $3.99 | $4.05 | $3.62 | 3,076,330 |
| 2018-07-26 | $3.94 | $4.06 | $3.92 | $4.05 | $3.62 | 4,648,350 |
| 2018-07-25 | $3.95 | $4.00 | $3.92 | $3.97 | $3.55 | 2,427,880 |
| 2018-07-24 | $3.90 | $3.97 | $3.87 | $3.95 | $3.53 | 4,677,270 |
| 2018-07-23 | $3.85 | $3.88 | $3.81 | $3.87 | $3.46 | 1,717,800 |
| 2018-07-20 | $3.84 | $3.86 | $3.78 | $3.85 | $3.44 | 1,751,680 |
| 2018-07-19 | $3.89 | $3.89 | $3.78 | $3.81 | $3.41 | 1,766,300 |
| 2018-07-18 | $3.85 | $3.90 | $3.84 | $3.87 | $3.46 | 2,082,200 |
| 2018-07-17 | $3.81 | $3.85 | $3.79 | $3.85 | $3.44 | 1,638,610 |
| 2018-07-16 | $3.86 | $3.89 | $3.79 | $3.81 | $3.41 | 2,033,400 |
| 2018-07-13 | $3.82 | $3.87 | $3.80 | $3.86 | $3.45 | 1,705,600 |
| 2018-07-12 | $3.73 | $3.83 | $3.70 | $3.81 | $3.41 | 2,397,200 |
| 2018-07-11 | $3.86 | $3.87 | $3.65 | $3.72 | $3.33 | 3,002,260 |
| 2018-07-10 | $3.84 | $3.88 | $3.81 | $3.86 | $3.45 | 1,544,000 |
| 2018-07-09 | $3.80 | $3.86 | $3.77 | $3.85 | $3.44 | 1,186,100 |
| 2018-07-06 | $3.78 | $3.84 | $3.68 | $3.77 | $3.37 | 1,900,900 |
| 2018-07-05 | $3.85 | $3.90 | $3.76 | $3.78 | $3.38 | 1,611,300 |
| 2018-07-04 | $3.91 | $3.99 | $3.83 | $3.84 | $3.44 | 2,626,960 |
| 2018-07-03 | $3.85 | $3.93 | $3.82 | $3.93 | $3.52 | 2,116,240 |
| 2018-07-02 | $3.88 | $3.94 | $3.81 | $3.85 | $3.44 | 3,114,200 |
| 2018-06-29 | $3.72 | $3.90 | $3.72 | $3.89 | $3.48 | 3,317,740 |
| 2018-06-28 | $3.80 | $3.84 | $3.70 | $3.74 | $3.35 | 1,669,100 |
| 2018-06-27 | $3.83 | $3.87 | $3.79 | $3.79 | $3.39 | 1,598,750 |
| 2018-06-26 | $3.76 | $3.84 | $3.71 | $3.83 | $3.43 | 1,317,800 |
| 2018-06-25 | $3.77 | $3.86 | $3.74 | $3.77 | $3.37 | 1,889,520 |
| 2018-06-22 | $3.66 | $3.77 | $3.65 | $3.75 | $3.36 | 2,473,810 |
| 2018-06-21 | $3.94 | $3.97 | $3.65 | $3.68 | $3.29 | 3,590,750 |
| 2018-06-20 | $3.89 | $3.96 | $3.86 | $3.94 | $3.53 | 2,062,370 |
| 2018-06-19 | $4.31 | $4.31 | $3.89 | $3.89 | $3.48 | 8,017,310 |
| 2018-06-18 | $4.32 | $4.32 | $4.32 | $4.32 | $3.87 | 0 |
| 2018-06-15 | $4.41 | $4.44 | $4.30 | $4.32 | $3.87 | 2,531,200 |
| 2018-06-14 | $4.40 | $4.46 | $4.38 | $4.40 | $3.94 | 1,498,160 |
| 2018-06-13 | $4.45 | $4.57 | $4.41 | $4.42 | $3.95 | 2,237,000 |
| 2018-06-12 | $4.44 | $4.47 | $4.36 | $4.45 | $3.98 | 2,396,210 |
| 2018-06-11 | $4.49 | $4.49 | $4.41 | $4.42 | $3.95 | 1,669,900 |
| 2018-06-08 | $4.54 | $4.60 | $4.44 | $4.47 | $4.00 | 2,960,500 |
| 2018-06-07 | $4.64 | $4.66 | $4.53 | $4.54 | $4.06 | 2,648,980 |
| 2018-06-06 | $4.65 | $4.76 | $4.64 | $4.66 | $4.17 | 1,947,270 |
| 2018-06-05 | $4.54 | $4.81 | $4.53 | $4.67 | $4.18 | 3,423,580 |
| 2018-06-04 | $4.62 | $4.66 | $4.50 | $4.54 | $4.06 | 2,880,640 |
| 2018-06-01 | $4.63 | $4.69 | $4.56 | $4.60 | $4.12 | 1,937,600 |
| 2018-05-31 | $4.58 | $4.68 | $4.58 | $4.64 | $4.15 | 1,592,400 |
| 2018-05-30 | $4.70 | $4.71 | $4.56 | $4.58 | $4.10 | 3,448,700 |
| 2018-05-29 | $4.75 | $4.78 | $4.69 | $4.75 | $4.25 | 3,231,780 |
| 2018-05-28 | $4.78 | $4.79 | $4.69 | $4.74 | $4.24 | 2,374,100 |
| 2018-05-25 | $4.82 | $4.85 | $4.75 | $4.77 | $4.27 | 2,241,120 |
| 2018-05-24 | $4.85 | $4.86 | $4.81 | $4.84 | $4.33 | 1,964,900 |
| 2018-05-23 | $4.97 | $4.97 | $4.78 | $4.85 | $4.34 | 4,017,700 |
| 2018-05-22 | $4.91 | $4.96 | $4.89 | $4.93 | $4.41 | 2,500,600 |
| 2018-05-21 | $4.84 | $4.92 | $4.83 | $4.91 | $4.39 | 3,410,250 |
| 2018-05-18 | $4.83 | $4.87 | $4.80 | $4.83 | $4.32 | 2,510,790 |
| 2018-05-17 | $4.92 | $4.95 | $4.83 | $4.84 | $4.33 | 2,419,200 |
| 2018-05-16 | $4.97 | $4.98 | $4.91 | $4.92 | $4.40 | 2,482,400 |
| 2018-05-15 | $4.96 | $4.99 | $4.90 | $4.98 | $4.46 | 2,634,700 |
| 2018-05-14 | $4.90 | $4.99 | $4.84 | $4.97 | $4.45 | 4,951,900 |
| 2018-05-11 | $4.97 | $5.17 | $4.94 | $4.98 | $4.46 | 7,189,240 |
| 2018-05-10 | $4.93 | $4.95 | $4.87 | $4.94 | $4.42 | 2,889,180 |
| 2018-05-09 | $4.90 | $4.92 | $4.85 | $4.89 | $4.38 | 1,968,100 |
| 2018-05-08 | $4.82 | $4.94 | $4.78 | $4.90 | $4.38 | 3,957,860 |
| 2018-05-07 | $4.75 | $4.83 | $4.74 | $4.82 | $4.31 | 2,615,370 |
| 2018-05-04 | $4.77 | $4.79 | $4.72 | $4.73 | $4.23 | 2,270,980 |
| 2018-05-03 | $4.68 | $4.84 | $4.61 | $4.78 | $4.28 | 4,427,230 |
| 2018-05-02 | $4.82 | $4.86 | $4.69 | $4.71 | $4.21 | 2,965,200 |
| 2018-05-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.32 | 0 |
| 2018-04-30 | $4.83 | $4.83 | $4.83 | $4.83 | $4.32 | 0 |
| 2018-04-27 | $4.84 | $4.90 | $4.79 | $4.83 | $4.32 | 2,267,400 |
| 2018-04-26 | $4.95 | $4.99 | $4.81 | $4.83 | $4.32 | 2,888,300 |
| 2018-04-25 | $4.93 | $5.02 | $4.87 | $4.98 | $4.46 | 2,786,600 |
| 2018-04-24 | $4.85 | $4.96 | $4.80 | $4.93 | $4.41 | 3,321,230 |
| 2018-04-23 | $4.85 | $4.90 | $4.75 | $4.80 | $4.29 | 2,889,260 |
| 2018-04-20 | $5.00 | $5.03 | $4.84 | $4.85 | $4.34 | 5,007,690 |
| 2018-04-19 | $4.98 | $5.10 | $4.98 | $5.00 | $4.47 | 3,225,900 |
| 2018-04-18 | $5.02 | $5.05 | $4.86 | $5.02 | $4.49 | 5,332,980 |
| 2018-04-17 | $5.14 | $5.18 | $4.95 | $4.97 | $4.45 | 5,960,160 |
| 2018-04-16 | $5.21 | $5.30 | $5.12 | $5.15 | $4.61 | 5,553,320 |
| 2018-04-13 | $5.20 | $5.35 | $5.16 | $5.26 | $4.71 | 7,684,050 |
| 2018-04-12 | $5.13 | $5.43 | $5.11 | $5.21 | $4.66 | 10,078,130 |
| 2018-04-11 | $5.19 | $5.19 | $5.12 | $5.13 | $4.59 | 4,563,650 |
| 2018-04-10 | $5.13 | $5.16 | $5.09 | $5.16 | $4.62 | 4,107,750 |
| 2018-04-09 | $5.16 | $5.22 | $5.09 | $5.11 | $4.57 | 4,953,750 |
| 2018-04-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.61 | 0 |
| 2018-04-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.61 | 0 |
| 2018-04-04 | $5.21 | $5.29 | $5.12 | $5.15 | $4.61 | 5,474,700 |
| 2018-04-03 | $5.08 | $5.21 | $5.06 | $5.19 | $4.64 | 7,726,370 |
| 2018-04-02 | $5.34 | $5.43 | $5.21 | $5.24 | $4.69 | 12,873,720 |
| 2018-03-30 | $5.28 | $5.45 | $5.24 | $5.32 | $4.76 | 14,235,980 |
| 2018-03-29 | $5.21 | $5.35 | $5.19 | $5.25 | $4.70 | 10,710,580 |
| 2018-03-28 | $5.17 | $5.38 | $5.12 | $5.29 | $4.73 | 22,984,310 |
| 2018-03-27 | $4.89 | $5.30 | $4.83 | $5.30 | $4.74 | 18,679,880 |
| 2018-03-26 | $4.65 | $4.85 | $4.60 | $4.82 | $4.31 | 5,200,000 |
| 2018-03-23 | $5.05 | $5.10 | $4.66 | $4.73 | $4.23 | 14,645,770 |
| 2018-03-22 | $5.20 | $5.23 | $5.11 | $5.18 | $4.63 | 7,571,900 |
| 2018-03-21 | $5.27 | $5.39 | $5.16 | $5.19 | $4.64 | 14,369,730 |
| 2018-03-20 | $5.27 | $5.39 | $5.17 | $5.31 | $4.75 | 19,330,460 |
| 2018-03-19 | $5.70 | $5.70 | $5.42 | $5.51 | $4.93 | 32,893,290 |
| 2018-03-16 | $4.92 | $5.41 | $4.91 | $5.41 | $4.84 | 17,041,210 |
| 2018-03-15 | $5.05 | $5.05 | $4.85 | $4.92 | $4.40 | 4,804,930 |
| 2018-03-14 | $5.10 | $5.15 | $5.04 | $5.04 | $4.51 | 4,083,210 |
| 2018-03-13 | $5.08 | $5.13 | $5.07 | $5.08 | $4.55 | 3,945,300 |
| 2018-03-12 | $5.06 | $5.13 | $5.02 | $5.08 | $4.55 | 6,467,550 |
| 2018-03-09 | $5.05 | $5.11 | $5.02 | $5.06 | $4.53 | 6,059,450 |
| 2018-03-08 | $5.02 | $5.04 | $4.95 | $4.98 | $4.46 | 2,946,800 |
| 2018-03-07 | $5.10 | $5.10 | $5.00 | $5.01 | $4.48 | 3,263,300 |
| 2018-03-06 | $5.12 | $5.15 | $5.02 | $5.10 | $4.56 | 3,289,200 |
| 2018-03-05 | $5.11 | $5.15 | $5.02 | $5.07 | $4.54 | 3,921,400 |
| 2018-03-02 | $4.88 | $5.25 | $4.88 | $5.14 | $4.60 | 8,679,390 |
| 2018-03-01 | $4.72 | $5.15 | $4.72 | $4.96 | $4.44 | 7,950,840 |
| 2018-02-28 | $4.78 | $4.79 | $4.71 | $4.74 | $4.24 | 1,576,320 |
| 2018-02-27 | $4.85 | $4.85 | $4.76 | $4.78 | $4.28 | 1,939,340 |
| 2018-02-26 | $4.77 | $4.87 | $4.77 | $4.83 | $4.32 | 3,004,120 |
| 2018-02-23 | $4.80 | $4.80 | $4.73 | $4.78 | $4.28 | 1,677,300 |
| 2018-02-22 | $4.71 | $4.83 | $4.64 | $4.80 | $4.29 | 2,588,520 |
| 2018-02-21 | $4.68 | $4.68 | $4.68 | $4.68 | $4.19 | 0 |
| 2018-02-20 | $4.68 | $4.68 | $4.68 | $4.68 | $4.19 | 0 |
| 2018-02-19 | $4.68 | $4.68 | $4.68 | $4.68 | $4.19 | 0 |
| 2018-02-16 | $4.68 | $4.68 | $4.68 | $4.68 | $4.19 | 0 |
| 2018-02-15 | $4.68 | $4.68 | $4.68 | $4.68 | $4.19 | 0 |
| 2018-02-14 | $4.53 | $4.88 | $4.53 | $4.68 | $4.19 | 2,956,400 |
| 2018-02-13 | $4.61 | $4.62 | $4.56 | $4.57 | $4.09 | 1,667,300 |
| 2018-02-12 | $4.46 | $4.60 | $4.46 | $4.58 | $4.10 | 2,386,590 |
| 2018-02-09 | $4.51 | $4.55 | $4.33 | $4.47 | $4.00 | 3,737,160 |
| 2018-02-08 | $4.52 | $4.63 | $4.44 | $4.60 | $4.12 | 2,384,800 |
| 2018-02-07 | $4.50 | $4.57 | $4.38 | $4.49 | $4.02 | 3,255,600 |
| 2018-02-06 | $4.68 | $4.77 | $4.30 | $4.44 | $3.97 | 6,009,490 |
| 2018-02-05 | $4.71 | $4.84 | $4.70 | $4.73 | $4.23 | 3,504,400 |
| 2018-02-02 | $4.87 | $4.96 | $4.50 | $4.82 | $4.31 | 6,145,400 |
| 2018-02-01 | $5.06 | $5.09 | $4.89 | $4.94 | $4.42 | 8,798,960 |
| 2018-01-31 | $5.30 | $5.32 | $5.05 | $5.06 | $4.53 | 8,399,680 |
| 2018-01-30 | $5.30 | $5.34 | $5.25 | $5.31 | $4.75 | 5,677,240 |
| 2018-01-29 | $5.47 | $5.49 | $5.25 | $5.31 | $4.75 | 12,839,730 |
| 2018-01-26 | $5.74 | $5.74 | $5.45 | $5.51 | $4.93 | 18,113,460 |
| 2018-01-25 | $5.11 | $5.63 | $5.10 | $5.63 | $5.04 | 14,341,740 |
| 2018-01-24 | $5.01 | $5.14 | $5.01 | $5.12 | $4.58 | 3,688,460 |
| 2018-01-23 | $5.02 | $5.05 | $4.99 | $5.05 | $4.52 | 2,336,310 |
| 2018-01-22 | $4.97 | $5.04 | $4.93 | $5.03 | $4.50 | 2,403,400 |
| 2018-01-19 | $4.99 | $4.99 | $4.91 | $4.96 | $4.44 | 2,944,620 |
| 2018-01-18 | $5.00 | $5.03 | $4.97 | $5.00 | $4.47 | 1,734,920 |
| 2018-01-17 | $5.08 | $5.10 | $4.90 | $5.02 | $4.49 | 3,644,800 |
| 2018-01-16 | $5.05 | $5.12 | $5.05 | $5.09 | $4.55 | 2,029,300 |
| 2018-01-15 | $5.27 | $5.28 | $5.06 | $5.06 | $4.53 | 4,124,700 |
| 2018-01-12 | $5.27 | $5.29 | $5.24 | $5.26 | $4.71 | 2,049,630 |
| 2018-01-11 | $5.17 | $5.28 | $5.14 | $5.28 | $4.72 | 2,213,430 |
| 2018-01-10 | $5.26 | $5.26 | $5.16 | $5.19 | $4.64 | 1,905,520 |
| 2018-01-09 | $5.28 | $5.30 | $5.22 | $5.25 | $4.70 | 1,832,180 |
| 2018-01-08 | $5.28 | $5.31 | $5.25 | $5.29 | $4.73 | 2,163,780 |
| 2018-01-05 | $5.32 | $5.32 | $5.25 | $5.29 | $4.73 | 1,781,800 |
| 2018-01-04 | $5.25 | $5.34 | $5.21 | $5.31 | $4.75 | 2,815,180 |
| 2018-01-03 | $5.16 | $5.28 | $5.16 | $5.25 | $4.70 | 2,457,780 |
| 2018-01-02 | $5.10 | $5.20 | $5.10 | $5.19 | $4.64 | 1,828,960 |
| 2018-01-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.56 | 0 |
| 2017-12-29 | $5.08 | $5.14 | $5.08 | $5.10 | $4.56 | 1,446,980 |
| 2017-12-28 | $5.10 | $5.16 | $5.10 | $5.12 | $4.58 | 1,647,900 |
| 2017-12-27 | $5.18 | $5.19 | $5.10 | $5.13 | $4.59 | 1,536,600 |
| 2017-12-26 | $5.14 | $5.22 | $5.11 | $5.18 | $4.63 | 1,387,340 |
| 2017-12-25 | $5.18 | $5.22 | $4.98 | $5.15 | $4.61 | 2,388,890 |
| 2017-12-22 | $5.23 | $5.28 | $5.18 | $5.20 | $4.65 | 1,159,400 |
| 2017-12-21 | $5.26 | $5.26 | $5.19 | $5.23 | $4.68 | 1,391,000 |
| 2017-12-20 | $5.30 | $5.32 | $5.23 | $5.24 | $4.69 | 1,251,220 |
| 2017-12-19 | $5.27 | $5.34 | $5.27 | $5.31 | $4.75 | 1,671,020 |
| 2017-12-18 | $5.33 | $5.34 | $5.26 | $5.27 | $4.72 | 1,143,690 |
| 2017-12-15 | $5.34 | $5.34 | $5.28 | $5.32 | $4.76 | 1,245,700 |
| 2017-12-14 | $5.36 | $5.41 | $5.24 | $5.31 | $4.75 | 1,810,800 |
| 2017-12-13 | $5.32 | $5.37 | $5.32 | $5.36 | $4.80 | 1,063,040 |
| 2017-12-12 | $5.39 | $5.40 | $5.33 | $5.33 | $4.77 | 1,791,000 |
| 2017-12-11 | $5.35 | $5.41 | $5.35 | $5.39 | $4.82 | 2,231,200 |
| 2017-12-08 | $5.37 | $5.39 | $5.32 | $5.38 | $4.81 | 2,042,070 |
| 2017-12-07 | $5.33 | $5.38 | $5.30 | $5.36 | $4.80 | 2,923,600 |
| 2017-12-06 | $5.23 | $5.40 | $5.22 | $5.35 | $4.79 | 3,366,840 |
| 2017-12-05 | $5.44 | $5.48 | $5.20 | $5.23 | $4.68 | 4,071,580 |
| 2017-12-04 | $5.56 | $5.57 | $5.44 | $5.46 | $4.89 | 3,509,930 |
| 2017-12-01 | $5.56 | $5.59 | $5.53 | $5.55 | $4.97 | 1,929,400 |
| 2017-11-30 | $5.60 | $5.60 | $5.51 | $5.53 | $4.95 | 2,118,800 |
| 2017-11-29 | $5.65 | $5.66 | $5.48 | $5.60 | $5.01 | 4,646,410 |
| 2017-11-28 | $5.63 | $5.69 | $5.60 | $5.66 | $5.06 | 2,391,490 |
| 2017-11-27 | $5.74 | $5.74 | $5.58 | $5.62 | $5.03 | 1,986,100 |
| 2017-11-24 | $5.68 | $5.73 | $5.62 | $5.70 | $5.10 | 3,432,700 |
| 2017-11-23 | $5.85 | $5.87 | $5.70 | $5.71 | $5.11 | 2,945,500 |
| 2017-11-22 | $5.82 | $5.88 | $5.79 | $5.83 | $5.22 | 2,393,480 |
| 2017-11-21 | $5.86 | $5.87 | $5.75 | $5.80 | $5.19 | 3,674,670 |
| 2017-11-20 | $5.93 | $5.98 | $5.78 | $5.91 | $5.29 | 3,134,400 |
| 2017-11-17 | $6.21 | $6.22 | $5.80 | $5.95 | $5.32 | 5,321,800 |
| 2017-11-16 | $6.07 | $6.22 | $6.07 | $6.14 | $5.49 | 3,751,740 |
| 2017-11-15 | $6.08 | $6.15 | $6.05 | $6.06 | $5.42 | 2,756,440 |
| 2017-11-14 | $6.19 | $6.23 | $6.05 | $6.07 | $5.43 | 3,867,000 |
| 2017-11-13 | $6.26 | $6.26 | $6.17 | $6.20 | $5.55 | 2,564,410 |
| 2017-11-10 | $6.26 | $6.26 | $6.15 | $6.24 | $5.58 | 3,181,360 |
| 2017-11-09 | $6.26 | $6.31 | $6.20 | $6.26 | $5.60 | 3,491,460 |
| 2017-11-08 | $6.11 | $6.38 | $6.08 | $6.29 | $5.63 | 6,960,180 |
| 2017-11-07 | $6.11 | $6.13 | $6.05 | $6.12 | $5.48 | 2,659,810 |
| 2017-11-06 | $6.09 | $6.12 | $6.01 | $6.11 | $5.47 | 2,317,100 |
| 2017-11-03 | $6.11 | $6.16 | $6.04 | $6.07 | $5.43 | 2,705,470 |
| 2017-11-02 | $6.24 | $6.26 | $6.06 | $6.11 | $5.47 | 4,051,800 |
| 2017-11-01 | $6.21 | $6.29 | $6.21 | $6.24 | $5.58 | 2,545,200 |
| 2017-10-31 | $6.18 | $6.26 | $6.15 | $6.22 | $5.57 | 3,208,620 |
| 2017-10-30 | $6.40 | $6.45 | $6.15 | $6.22 | $5.57 | 6,249,460 |
| 2017-10-27 | $6.46 | $6.50 | $6.41 | $6.42 | $5.74 | 2,993,840 |
| 2017-10-26 | $6.46 | $6.51 | $6.44 | $6.47 | $5.79 | 3,289,600 |
| 2017-10-25 | $6.44 | $6.49 | $6.39 | $6.47 | $5.79 | 3,833,340 |
| 2017-10-24 | $6.52 | $6.53 | $6.41 | $6.44 | $5.76 | 3,403,800 |
| 2017-10-23 | $6.54 | $6.60 | $6.47 | $6.51 | $5.82 | 3,203,700 |
| 2017-10-20 | $6.45 | $6.53 | $6.45 | $6.53 | $5.84 | 2,958,040 |
| 2017-10-19 | $6.58 | $6.60 | $6.42 | $6.44 | $5.76 | 4,073,340 |
| 2017-10-18 | $6.64 | $6.66 | $6.57 | $6.58 | $5.89 | 3,412,000 |
| 2017-10-17 | $6.67 | $6.69 | $6.60 | $6.64 | $5.94 | 2,773,200 |
| 2017-10-16 | $6.84 | $6.85 | $6.60 | $6.64 | $5.94 | 7,383,900 |
| 2017-10-13 | $6.78 | $6.83 | $6.74 | $6.82 | $6.10 | 4,679,780 |
| 2017-10-12 | $6.83 | $6.93 | $6.74 | $6.81 | $6.09 | 6,967,340 |
| 2017-10-11 | $6.93 | $6.95 | $6.83 | $6.85 | $6.13 | 6,181,270 |
| 2017-10-10 | $6.82 | $6.93 | $6.80 | $6.92 | $6.19 | 5,719,350 |
| 2017-10-09 | $6.90 | $7.01 | $6.81 | $6.85 | $6.13 | 6,946,430 |
| 2017-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.04 | 0 |
| 2017-10-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.04 | 0 |
| 2017-10-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.04 | 0 |
| 2017-10-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.04 | 0 |
| 2017-10-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.04 | 0 |
| 2017-09-29 | $6.71 | $6.81 | $6.71 | $6.75 | $6.04 | 4,924,940 |
| 2017-09-28 | $6.82 | $6.82 | $6.68 | $6.71 | $6.00 | 5,200,610 |
| 2017-09-27 | $6.73 | $6.84 | $6.69 | $6.80 | $6.08 | 5,400,400 |
| 2017-09-26 | $6.73 | $6.81 | $6.66 | $6.73 | $6.02 | 4,773,680 |
| 2017-09-25 | $6.90 | $6.96 | $6.73 | $6.75 | $6.04 | 7,255,210 |
| 2017-09-22 | $6.90 | $6.96 | $6.87 | $6.92 | $6.19 | 5,856,070 |
| 2017-09-21 | $7.00 | $7.10 | $6.84 | $6.89 | $6.16 | 14,561,550 |
| 2017-09-20 | $7.17 | $7.17 | $6.96 | $7.03 | $6.29 | 12,264,050 |
| 2017-09-19 | $7.13 | $7.23 | $7.03 | $7.14 | $6.39 | 16,603,490 |
| 2017-09-18 | $6.95 | $7.28 | $6.91 | $7.24 | $6.48 | 25,549,250 |
| 2017-09-15 | $6.89 | $6.96 | $6.81 | $6.95 | $6.22 | 11,157,400 |
| 2017-09-14 | $7.00 | $7.08 | $6.90 | $6.94 | $6.21 | 13,877,320 |
| 2017-09-13 | $7.05 | $7.10 | $6.93 | $6.97 | $6.24 | 20,394,730 |
| 2017-09-12 | $7.10 | $7.40 | $7.00 | $7.12 | $6.37 | 51,648,170 |
| 2017-09-11 | $6.43 | $7.07 | $6.41 | $7.07 | $6.33 | 37,195,960 |
| 2017-09-08 | $6.46 | $6.50 | $6.37 | $6.43 | $5.75 | 5,202,360 |
| 2017-09-07 | $6.39 | $6.57 | $6.38 | $6.46 | $5.78 | 10,146,220 |
| 2017-09-06 | $6.41 | $6.44 | $6.39 | $6.40 | $5.73 | 4,474,760 |
| 2017-09-05 | $6.40 | $6.45 | $6.35 | $6.45 | $5.77 | 5,338,580 |
| 2017-09-04 | $6.41 | $6.46 | $6.35 | $6.41 | $5.74 | 5,171,620 |
| 2017-09-01 | $6.40 | $6.48 | $6.36 | $6.41 | $5.74 | 4,909,210 |
| 2017-08-31 | $6.41 | $6.47 | $6.33 | $6.38 | $5.71 | 6,200,400 |
| 2017-08-30 | $6.49 | $6.54 | $6.40 | $6.43 | $5.75 | 8,379,470 |
| 2017-08-29 | $6.67 | $6.71 | $6.52 | $6.54 | $5.85 | 7,767,720 |
| 2017-08-28 | $6.40 | $6.69 | $6.38 | $6.65 | $5.95 | 10,025,420 |
| 2017-08-25 | $6.41 | $6.50 | $6.25 | $6.46 | $5.78 | 8,779,790 |
| 2017-08-24 | $6.64 | $6.64 | $6.44 | $6.45 | $5.77 | 4,547,050 |
| 2017-08-23 | $13.46 | $13.56 | $13.27 | $13.35 | $5.92 | 3,876,790 |
| 2017-08-22 | $13.63 | $13.64 | $13.32 | $13.46 | $5.97 | 4,522,750 |
| 2017-08-21 | $13.32 | $13.62 | $13.32 | $13.60 | $6.03 | 5,288,140 |
| 2017-08-18 | $13.59 | $13.75 | $13.30 | $13.31 | $5.90 | 8,755,410 |
| 2017-08-17 | $13.43 | $13.62 | $13.36 | $13.56 | $6.01 | 4,418,990 |
| 2017-08-16 | $13.48 | $13.50 | $13.32 | $13.40 | $5.94 | 3,683,970 |
| 2017-08-15 | $13.15 | $13.68 | $13.11 | $13.49 | $5.98 | 7,230,900 |
| 2017-08-14 | $12.89 | $13.19 | $12.89 | $13.18 | $5.84 | 2,866,700 |
| 2017-08-11 | $12.97 | $13.04 | $12.83 | $12.87 | $5.70 | 2,607,830 |
| 2017-08-10 | $13.11 | $13.15 | $12.91 | $12.99 | $5.76 | 1,881,850 |
| 2017-08-09 | $13.10 | $13.18 | $13.03 | $13.11 | $5.81 | 2,406,790 |
| 2017-08-08 | $13.24 | $13.24 | $13.00 | $13.09 | $5.80 | 2,707,100 |
| 2017-08-07 | $13.17 | $13.34 | $13.13 | $13.23 | $5.86 | 2,862,600 |
| 2017-08-04 | $13.12 | $13.31 | $13.04 | $13.15 | $5.83 | 2,525,270 |
| 2017-08-03 | $13.00 | $13.35 | $12.98 | $13.12 | $5.82 | 3,431,440 |
| 2017-08-02 | $13.21 | $13.28 | $12.98 | $13.02 | $5.77 | 4,162,290 |
| 2017-08-01 | $12.89 | $13.27 | $12.81 | $13.22 | $5.86 | 4,600,610 |
| 2017-07-31 | $12.78 | $12.97 | $12.68 | $12.89 | $5.71 | 2,373,690 |
| 2017-07-28 | $12.90 | $12.94 | $12.75 | $12.78 | $5.66 | 2,733,470 |
| 2017-07-27 | $12.65 | $12.95 | $12.61 | $12.90 | $5.72 | 2,791,930 |
| 2017-07-26 | $12.75 | $12.75 | $12.58 | $12.65 | $5.61 | 1,256,600 |
| 2017-07-25 | $12.80 | $12.81 | $12.59 | $12.71 | $5.63 | 1,734,150 |
| 2017-07-24 | $12.65 | $12.82 | $12.59 | $12.79 | $5.67 | 2,467,760 |
| 2017-07-21 | $12.63 | $12.68 | $12.55 | $12.66 | $5.61 | 1,365,660 |
| 2017-07-20 | $12.58 | $12.72 | $12.50 | $12.59 | $5.58 | 2,010,890 |
| 2017-07-19 | $12.49 | $12.61 | $12.38 | $12.59 | $5.58 | 1,864,560 |
| 2017-07-18 | $12.35 | $12.52 | $12.23 | $12.49 | $5.54 | 1,765,160 |
| 2017-07-17 | $13.14 | $13.14 | $12.28 | $12.35 | $5.47 | 5,181,500 |
| 2017-07-14 | $13.34 | $13.34 | $13.13 | $13.15 | $5.83 | 2,698,720 |
| 2017-07-13 | $13.39 | $13.39 | $13.20 | $13.31 | $5.90 | 1,576,220 |
| 2017-07-12 | $13.43 | $13.46 | $13.14 | $13.33 | $5.91 | 2,492,720 |
| 2017-07-11 | $13.53 | $13.54 | $13.32 | $13.46 | $5.97 | 2,996,500 |
| 2017-07-10 | $13.59 | $13.66 | $13.46 | $13.53 | $6.00 | 3,185,600 |
| 2017-07-07 | $13.49 | $13.62 | $13.47 | $13.62 | $6.04 | 3,961,270 |
| 2017-07-06 | $13.50 | $13.62 | $13.39 | $13.48 | $5.98 | 2,878,110 |
| 2017-07-05 | $13.30 | $13.52 | $13.30 | $13.48 | $5.98 | 2,871,200 |
| 2017-07-04 | $13.40 | $13.43 | $13.26 | $13.34 | $5.91 | 1,753,550 |
| 2017-07-03 | $13.34 | $13.41 | $13.30 | $13.38 | $5.93 | 1,855,470 |
| 2017-06-30 | $13.12 | $13.32 | $13.12 | $13.30 | $5.90 | 2,256,000 |
| 2017-06-29 | $13.09 | $13.35 | $13.05 | $13.20 | $5.85 | 2,095,340 |
| 2017-06-28 | $13.11 | $13.23 | $13.05 | $13.09 | $5.80 | 1,595,100 |
| 2017-06-27 | $13.13 | $13.25 | $13.03 | $13.17 | $5.84 | 2,927,550 |
| 2017-06-26 | $12.93 | $13.13 | $12.84 | $13.12 | $5.82 | 1,920,020 |
| 2017-06-23 | $12.98 | $13.08 | $12.66 | $12.94 | $5.74 | 2,558,920 |
| 2017-06-22 | $13.29 | $13.39 | $13.08 | $13.10 | $5.81 | 2,537,500 |
| 2017-06-21 | $13.42 | $13.43 | $13.19 | $13.29 | $5.89 | 2,966,860 |
| 2017-06-20 | $13.39 | $13.48 | $13.34 | $13.41 | $5.94 | 2,607,080 |
| 2017-06-19 | $13.33 | $13.43 | $13.27 | $13.39 | $5.94 | 2,099,330 |
| 2017-06-16 | $13.43 | $13.44 | $13.26 | $13.33 | $5.91 | 2,049,900 |
| 2017-06-15 | $13.31 | $13.42 | $13.22 | $13.39 | $5.94 | 2,872,820 |
| 2017-06-14 | $13.17 | $13.40 | $13.17 | $13.24 | $5.87 | 2,060,180 |
| 2017-06-13 | $12.99 | $13.32 | $12.98 | $13.28 | $5.89 | 2,759,310 |
| 2017-06-12 | $13.25 | $13.35 | $13.01 | $13.05 | $5.78 | 2,577,960 |
| 2017-06-09 | $13.26 | $13.48 | $13.13 | $13.31 | $5.90 | 3,310,400 |
| 2017-06-08 | $13.25 | $13.60 | $13.16 | $13.24 | $5.87 | 4,638,390 |
| 2017-06-07 | $12.89 | $13.23 | $12.84 | $13.17 | $5.84 | 3,319,480 |
| 2017-06-06 | $12.80 | $12.99 | $12.72 | $12.90 | $5.72 | 1,670,440 |
| 2017-06-05 | $12.68 | $12.85 | $12.65 | $12.80 | $5.67 | 1,549,780 |
| 2017-06-02 | $12.45 | $12.71 | $12.40 | $12.69 | $5.62 | 1,214,700 |
| 2017-06-01 | $12.76 | $12.85 | $12.38 | $12.43 | $5.51 | 2,130,560 |
| 2017-05-31 | $13.03 | $13.17 | $12.78 | $12.79 | $5.67 | 2,252,360 |
| 2017-05-30 | $12.86 | $12.86 | $12.86 | $12.86 | $5.70 | 0 |
| 2017-05-29 | $12.86 | $12.86 | $12.86 | $12.86 | $5.70 | 0 |
| 2017-05-26 | $12.80 | $12.94 | $12.76 | $12.86 | $5.70 | 2,454,560 |
| 2017-05-25 | $12.63 | $12.77 | $12.39 | $12.74 | $5.65 | 2,063,220 |
| 2017-05-24 | $12.40 | $12.70 | $12.20 | $12.69 | $5.62 | 2,059,340 |
| 2017-05-23 | $13.22 | $13.26 | $12.43 | $12.55 | $5.56 | 3,753,100 |
| 2017-05-22 | $12.91 | $13.55 | $12.75 | $13.22 | $5.86 | 3,966,540 |
| 2017-05-19 | $13.12 | $13.16 | $12.84 | $13.00 | $5.76 | 2,028,300 |
| 2017-05-18 | $13.19 | $13.28 | $13.06 | $13.08 | $5.80 | 2,296,540 |
| 2017-05-17 | $13.09 | $13.34 | $13.09 | $13.19 | $5.85 | 3,726,440 |
| 2017-05-16 | $12.85 | $13.10 | $12.71 | $13.09 | $5.80 | 3,067,270 |
| 2017-05-15 | $12.67 | $12.94 | $12.62 | $12.80 | $5.67 | 2,128,330 |
| 2017-05-12 | $12.59 | $12.73 | $12.53 | $12.68 | $5.62 | 1,892,040 |
| 2017-05-11 | $12.55 | $12.76 | $12.13 | $12.58 | $5.58 | 3,216,750 |
| 2017-05-10 | $12.86 | $13.05 | $12.55 | $12.58 | $5.58 | 1,983,010 |
| 2017-05-09 | $12.84 | $12.92 | $12.46 | $12.91 | $5.72 | 3,578,940 |
| 2017-05-08 | $13.45 | $13.62 | $12.76 | $12.84 | $5.69 | 5,130,520 |
| 2017-05-05 | $13.44 | $13.80 | $13.44 | $13.61 | $6.03 | 4,517,820 |
| 2017-05-04 | $13.49 | $13.78 | $13.41 | $13.58 | $6.02 | 3,030,070 |
| 2017-05-03 | $13.55 | $13.65 | $13.40 | $13.48 | $5.98 | 2,292,130 |
| 2017-05-02 | $13.49 | $13.90 | $13.45 | $13.63 | $6.04 | 2,833,310 |
| 2017-05-01 | $13.53 | $13.53 | $13.53 | $13.53 | $6.00 | 0 |
| 2017-04-28 | $13.40 | $13.57 | $13.32 | $13.53 | $6.00 | 2,669,790 |
| 2017-04-27 | $13.21 | $13.67 | $13.00 | $13.51 | $5.99 | 3,846,390 |
| 2017-04-26 | $13.11 | $13.40 | $13.05 | $13.31 | $5.90 | 2,561,340 |
| 2017-04-25 | $13.06 | $13.34 | $13.06 | $13.11 | $5.81 | 2,420,700 |
| 2017-04-24 | $13.75 | $13.75 | $12.96 | $13.04 | $5.78 | 4,486,170 |
| 2017-04-21 | $13.70 | $13.79 | $13.63 | $13.76 | $6.10 | 2,544,420 |
| 2017-04-20 | $14.02 | $14.16 | $13.55 | $13.65 | $6.05 | 6,358,300 |
| 2017-04-19 | $14.22 | $14.39 | $13.86 | $14.01 | $6.21 | 6,349,140 |
| 2017-04-18 | $15.07 | $15.07 | $14.26 | $14.29 | $6.33 | 6,587,570 |
| 2017-04-17 | $14.84 | $15.10 | $14.69 | $15.00 | $6.65 | 4,937,620 |
| 2017-04-14 | $15.27 | $15.42 | $14.80 | $14.86 | $6.59 | 6,963,780 |
| 2017-04-13 | $14.85 | $15.43 | $14.81 | $15.26 | $6.76 | 7,993,330 |
| 2017-04-12 | $15.21 | $15.32 | $14.88 | $14.96 | $6.63 | 9,668,740 |
| 2017-04-11 | $14.99 | $16.17 | $14.91 | $15.48 | $6.86 | 21,883,860 |
| 2017-04-10 | $14.82 | $15.24 | $14.70 | $14.99 | $6.64 | 9,557,310 |
| 2017-04-07 | $14.80 | $15.40 | $14.55 | $14.98 | $6.64 | 12,111,060 |
| 2017-04-06 | $14.60 | $14.70 | $14.49 | $14.68 | $6.51 | 5,879,680 |
| 2017-04-05 | $14.30 | $14.76 | $14.30 | $14.64 | $6.49 | 9,056,070 |
| 2017-04-04 | $14.02 | $14.02 | $14.02 | $14.02 | $6.21 | 0 |
| 2017-04-03 | $14.02 | $14.02 | $14.02 | $14.02 | $6.21 | 0 |
| 2017-03-31 | $14.00 | $14.20 | $13.90 | $14.02 | $6.21 | 2,989,430 |
| 2017-03-30 | $14.45 | $14.48 | $13.90 | $13.97 | $6.19 | 6,653,950 |
| 2017-03-29 | $14.70 | $14.76 | $14.50 | $14.52 | $6.44 | 5,413,240 |
| 2017-03-28 | $14.65 | $14.76 | $14.57 | $14.70 | $6.52 | 4,266,860 |
| 2017-03-27 | $14.80 | $14.86 | $14.56 | $14.61 | $6.48 | 6,831,420 |
| 2017-03-24 | $14.77 | $14.88 | $14.61 | $14.83 | $6.57 | 8,911,110 |
| 2017-03-23 | $14.90 | $15.00 | $14.55 | $14.83 | $6.57 | 13,522,110 |
| 2017-03-22 | $14.60 | $15.38 | $14.52 | $15.05 | $6.67 | 27,424,980 |
| 2017-03-21 | $14.16 | $14.16 | $14.16 | $14.16 | $6.28 | 0 |
| 2017-03-20 | $14.16 | $14.16 | $14.16 | $14.16 | $6.28 | 0 |
| 2017-03-17 | $14.33 | $14.43 | $14.15 | $14.16 | $6.28 | 3,933,710 |
| 2017-03-16 | $14.24 | $14.35 | $14.20 | $14.27 | $6.33 | 3,639,700 |
| 2017-03-15 | $14.30 | $14.32 | $14.11 | $14.17 | $6.28 | 3,683,760 |
| 2017-03-14 | $14.32 | $14.49 | $14.21 | $14.33 | $6.35 | 5,001,760 |
| 2017-03-13 | $14.17 | $14.33 | $14.06 | $14.26 | $6.32 | 3,576,150 |
| 2017-03-10 | $14.33 | $14.45 | $14.08 | $14.24 | $6.31 | 4,861,110 |
| 2017-03-09 | $14.34 | $14.56 | $14.16 | $14.35 | $6.36 | 4,668,980 |
| 2017-03-08 | $14.54 | $14.56 | $14.24 | $14.34 | $6.36 | 5,203,150 |
| 2017-03-07 | $14.55 | $14.85 | $14.46 | $14.55 | $6.45 | 7,552,570 |
| 2017-03-06 | $14.40 | $14.78 | $14.35 | $14.57 | $6.46 | 12,471,610 |
| 2017-03-03 | $13.96 | $14.28 | $13.82 | $14.20 | $6.29 | 5,517,620 |
| 2017-03-02 | $14.05 | $14.39 | $14.04 | $14.10 | $6.25 | 8,763,870 |
| 2017-03-01 | $13.86 | $14.00 | $13.81 | $13.99 | $6.20 | 3,729,400 |
| 2017-02-28 | $13.92 | $13.98 | $13.70 | $13.86 | $6.14 | 3,755,120 |
| 2017-02-27 | $14.11 | $14.13 | $13.90 | $13.92 | $6.17 | 4,164,700 |
| 2017-02-24 | $14.05 | $14.14 | $13.93 | $14.11 | $6.25 | 6,146,550 |
| 2017-02-23 | $14.13 | $14.15 | $13.83 | $13.98 | $6.20 | 4,506,330 |
| 2017-02-22 | $13.90 | $14.09 | $13.86 | $14.07 | $6.24 | 4,792,030 |
| 2017-02-21 | $13.87 | $14.05 | $13.85 | $13.99 | $6.20 | 6,615,430 |
| 2017-02-20 | $13.57 | $13.84 | $13.57 | $13.81 | $6.12 | 4,652,110 |
| 2017-02-17 | $13.96 | $13.96 | $13.61 | $13.64 | $6.05 | 7,893,890 |
| 2017-02-16 | $13.99 | $14.44 | $13.95 | $14.01 | $6.21 | 13,947,790 |
| 2017-02-15 | $13.54 | $13.76 | $13.54 | $13.63 | $6.04 | 4,947,650 |
| 2017-02-14 | $13.53 | $13.63 | $13.49 | $13.60 | $6.03 | 2,463,620 |
| 2017-02-13 | $13.62 | $13.66 | $13.47 | $13.58 | $6.02 | 4,088,720 |
| 2017-02-10 | $13.74 | $13.76 | $13.60 | $13.62 | $6.04 | 2,478,560 |
| 2017-02-09 | $13.72 | $13.75 | $13.58 | $13.73 | $6.09 | 3,427,940 |
| 2017-02-08 | $13.65 | $13.73 | $13.48 | $13.72 | $6.08 | 2,628,800 |
| 2017-02-07 | $13.57 | $13.75 | $13.47 | $13.64 | $6.05 | 3,591,370 |
| 2017-02-06 | $13.51 | $13.57 | $13.41 | $13.56 | $6.01 | 1,750,700 |
| 2017-02-03 | $13.51 | $13.67 | $13.36 | $13.49 | $5.98 | 1,633,860 |
| 2017-02-02 | $13.53 | $13.53 | $13.53 | $13.53 | $6.00 | 0 |
| 2017-02-01 | $13.53 | $13.53 | $13.53 | $13.53 | $6.00 | 0 |
| 2017-01-31 | $13.53 | $13.53 | $13.53 | $13.53 | $6.00 | 0 |
| 2017-01-30 | $13.53 | $13.53 | $13.53 | $13.53 | $6.00 | 0 |
| 2017-01-27 | $13.53 | $13.53 | $13.53 | $13.53 | $6.00 | 0 |
| 2017-01-26 | $13.44 | $13.68 | $13.40 | $13.53 | $6.00 | 3,092,700 |
| 2017-01-25 | $13.54 | $13.55 | $13.10 | $13.40 | $5.94 | 3,238,560 |
| 2017-01-24 | $13.33 | $13.99 | $13.33 | $13.50 | $5.98 | 5,778,920 |
| 2017-01-23 | $13.21 | $13.63 | $13.20 | $13.35 | $5.92 | 3,863,930 |
| 2017-01-20 | $13.07 | $13.28 | $13.03 | $13.20 | $5.85 | 2,597,400 |
| 2017-01-19 | $12.78 | $13.20 | $12.70 | $13.07 | $5.79 | 4,323,590 |
| 2017-01-18 | $12.79 | $12.99 | $12.71 | $12.80 | $5.67 | 2,647,380 |
| 2017-01-17 | $12.68 | $12.85 | $12.42 | $12.82 | $5.68 | 3,483,840 |
| 2017-01-16 | $13.39 | $13.48 | $12.20 | $12.60 | $5.58 | 6,504,020 |
| 2017-01-13 | $13.55 | $13.75 | $13.28 | $13.37 | $5.93 | 3,614,250 |
| 2017-01-12 | $13.74 | $13.83 | $13.50 | $13.58 | $6.02 | 3,994,720 |
| 2017-01-11 | $13.79 | $13.91 | $13.70 | $13.78 | $6.11 | 4,214,310 |
| 2017-01-10 | $13.99 | $14.14 | $13.76 | $13.82 | $6.13 | 7,359,290 |
| 2017-01-09 | $13.70 | $13.99 | $13.62 | $13.97 | $6.19 | 7,007,350 |
| 2017-01-06 | $13.95 | $13.98 | $13.68 | $13.70 | $6.07 | 6,437,230 |
| 2017-01-05 | $13.72 | $14.04 | $13.69 | $13.99 | $6.20 | 9,767,950 |
| 2017-01-04 | $13.50 | $13.82 | $13.48 | $13.76 | $6.10 | 8,053,950 |
| 2017-01-03 | $13.36 | $13.61 | $13.36 | $13.57 | $6.01 | 7,531,350 |
| 2017-01-02 | $13.35 | $13.35 | $13.35 | $13.35 | $5.92 | 0 |
| 2016-12-30 | $13.44 | $13.57 | $13.26 | $13.35 | $5.92 | 4,543,660 |
| 2016-12-29 | $13.51 | $13.64 | $13.40 | $13.51 | $5.99 | 4,499,730 |
| 2016-12-28 | $13.82 | $13.82 | $13.41 | $13.56 | $6.01 | 7,154,930 |
| 2016-12-27 | $13.75 | $13.87 | $13.60 | $13.77 | $6.10 | 5,777,900 |
| 2016-12-26 | $13.68 | $13.87 | $13.25 | $13.81 | $6.12 | 10,576,670 |
| 2016-12-23 | $14.25 | $14.26 | $13.58 | $13.72 | $6.08 | 9,301,860 |
| 2016-12-22 | $14.47 | $14.47 | $14.07 | $14.18 | $6.29 | 9,003,210 |
| 2016-12-21 | $14.39 | $14.79 | $14.13 | $14.47 | $6.41 | 12,467,790 |
| 2016-12-20 | $14.66 | $14.92 | $14.30 | $14.38 | $6.37 | 17,492,110 |
| 2016-12-19 | $14.80 | $15.16 | $14.70 | $15.16 | $6.72 | 31,045,880 |
| 2016-12-16 | $13.90 | $14.08 | $13.65 | $13.78 | $6.11 | 14,701,480 |
| 2016-12-15 | $12.88 | $13.09 | $12.82 | $13.05 | $5.78 | 4,390,290 |
| 2016-12-14 | $13.13 | $13.13 | $12.80 | $12.92 | $5.73 | 5,751,470 |
| 2016-12-13 | $13.29 | $13.30 | $12.89 | $13.13 | $5.82 | 8,358,210 |
| 2016-12-12 | $14.48 | $14.48 | $13.15 | $13.23 | $5.86 | 8,479,610 |
| 2016-12-09 | $14.39 | $14.50 | $14.32 | $14.37 | $6.37 | 4,291,260 |
| 2016-12-08 | $14.75 | $14.75 | $14.37 | $14.40 | $6.38 | 6,508,500 |
| 2016-12-07 | $14.57 | $14.73 | $14.53 | $14.72 | $6.52 | 3,258,410 |
| 2016-12-06 | $14.60 | $14.76 | $14.55 | $14.58 | $6.46 | 3,964,220 |
| 2016-12-05 | $14.80 | $14.89 | $14.52 | $14.53 | $6.44 | 7,674,870 |
| 2016-12-02 | $15.50 | $15.50 | $15.00 | $15.01 | $6.65 | 9,106,430 |
| 2016-12-01 | $15.60 | $15.70 | $15.32 | $15.41 | $6.83 | 12,425,920 |
| 2016-11-30 | $16.08 | $16.08 | $15.50 | $15.70 | $6.96 | 15,430,260 |
| 2016-11-29 | $15.86 | $16.80 | $15.86 | $16.21 | $7.19 | 38,453,030 |
| 2016-11-28 | $15.29 | $15.37 | $15.14 | $15.34 | $6.80 | 5,774,320 |
| 2016-11-25 | $15.24 | $15.25 | $15.00 | $15.22 | $6.75 | 3,556,470 |
| 2016-11-24 | $15.23 | $15.29 | $15.15 | $15.17 | $6.72 | 2,976,750 |
| 2016-11-23 | $15.32 | $15.37 | $15.10 | $15.23 | $6.75 | 4,490,820 |
| 2016-11-22 | $15.25 | $15.35 | $15.15 | $15.29 | $6.78 | 4,622,860 |
| 2016-11-21 | $15.32 | $15.37 | $15.20 | $15.23 | $6.75 | 2,632,190 |
| 2016-11-18 | $15.45 | $15.47 | $15.24 | $15.29 | $6.78 | 2,790,900 |
| 2016-11-17 | $15.58 | $15.58 | $15.23 | $15.40 | $6.83 | 3,377,820 |
| 2016-11-16 | $15.33 | $15.69 | $15.33 | $15.58 | $6.91 | 5,900,880 |
| 2016-11-15 | $15.39 | $15.42 | $15.11 | $15.30 | $6.78 | 3,293,520 |
| 2016-11-14 | $15.28 | $15.58 | $15.28 | $15.39 | $6.82 | 3,975,250 |
| 2016-11-11 | $15.33 | $15.38 | $15.00 | $15.34 | $6.80 | 3,957,090 |
| 2016-11-10 | $15.23 | $15.45 | $15.15 | $15.37 | $6.81 | 5,635,260 |
| 2016-11-09 | $15.13 | $15.25 | $14.81 | $15.10 | $6.69 | 4,158,560 |
| 2016-11-08 | $15.23 | $15.33 | $15.10 | $15.18 | $6.73 | 3,489,460 |
| 2016-11-07 | $15.43 | $15.60 | $15.05 | $15.18 | $6.73 | 3,450,780 |
| 2016-11-04 | $15.56 | $15.67 | $15.40 | $15.42 | $6.83 | 2,884,850 |
| 2016-11-03 | $15.41 | $15.74 | $15.41 | $15.52 | $6.88 | 3,121,940 |
| 2016-11-02 | $15.75 | $15.78 | $15.43 | $15.48 | $6.86 | 3,181,750 |
| 2016-11-01 | $15.45 | $15.75 | $15.32 | $15.72 | $6.97 | 3,601,270 |
| 2016-10-31 | $15.46 | $15.58 | $15.00 | $15.43 | $6.84 | 0 |
| 2016-10-28 | $15.80 | $15.86 | $15.47 | $15.49 | $6.87 | 4,062,060 |
| 2016-10-27 | $15.83 | $15.89 | $15.76 | $15.84 | $7.02 | 1,903,750 |
| 2016-10-26 | $16.08 | $16.19 | $15.75 | $15.83 | $7.02 | 3,472,640 |
| 2016-10-25 | $15.91 | $16.23 | $15.91 | $16.13 | $7.15 | 3,414,050 |
| 2016-10-24 | $15.75 | $15.95 | $15.70 | $15.93 | $7.06 | 2,093,780 |
| 2016-10-21 | $15.97 | $15.97 | $15.69 | $15.82 | $7.01 | 2,244,320 |
| 2016-10-20 | $15.87 | $16.05 | $15.85 | $15.97 | $7.08 | 2,708,190 |
| 2016-10-19 | $15.98 | $16.58 | $15.88 | $15.97 | $7.08 | 6,539,520 |
| 2016-10-18 | $15.70 | $16.00 | $15.70 | $15.98 | $7.08 | 3,354,730 |
| 2016-10-17 | $15.90 | $16.07 | $15.63 | $15.69 | $6.95 | 4,294,360 |
| 2016-10-14 | $15.78 | $15.92 | $15.76 | $15.86 | $7.03 | 1,924,230 |
| 2016-10-13 | $15.90 | $15.96 | $15.73 | $15.86 | $7.03 | 2,810,700 |
| 2016-10-12 | $16.09 | $16.11 | $15.74 | $15.86 | $7.03 | 4,421,670 |
| 2016-10-11 | $15.85 | $16.18 | $15.85 | $16.10 | $7.14 | 6,599,620 |
| 2016-10-10 | $15.35 | $16.06 | $15.35 | $15.91 | $7.05 | 7,278,030 |
| 2016-10-07 | $15.28 | $15.28 | $15.28 | $15.28 | $6.77 | 0 |
| 2016-10-06 | $15.28 | $15.28 | $15.28 | $15.28 | $6.77 | 0 |
| 2016-10-05 | $15.28 | $15.28 | $15.28 | $15.28 | $6.77 | 0 |
| 2016-10-04 | $15.28 | $15.28 | $15.28 | $15.28 | $6.77 | 0 |
| 2016-10-03 | $15.28 | $15.28 | $15.28 | $15.28 | $6.77 | 0 |
| 2016-09-30 | $15.05 | $15.34 | $15.00 | $15.28 | $6.77 | 2,919,730 |
| 2016-09-29 | $14.93 | $15.24 | $14.78 | $14.99 | $6.64 | 3,339,400 |
| 2016-09-28 | $14.95 | $14.95 | $14.78 | $14.93 | $6.62 | 2,595,550 |
| 2016-09-27 | $14.90 | $15.00 | $14.68 | $14.86 | $6.59 | 3,252,830 |
| 2016-09-26 | $15.24 | $15.33 | $14.86 | $14.88 | $6.60 | 2,844,570 |
| 2016-09-23 | $15.40 | $15.45 | $15.20 | $15.24 | $6.76 | 3,029,900 |
| 2016-09-22 | $15.54 | $15.60 | $15.33 | $15.39 | $6.82 | 3,162,330 |
| 2016-09-21 | $15.43 | $15.55 | $15.36 | $15.43 | $6.84 | 3,527,180 |
| 2016-09-20 | $15.33 | $15.47 | $15.30 | $15.34 | $6.80 | 2,942,490 |
| 2016-09-19 | $15.16 | $15.32 | $15.16 | $15.31 | $6.79 | 2,937,460 |
| 2016-09-16 | $15.15 | $15.15 | $15.15 | $15.15 | $6.72 | 0 |
| 2016-09-15 | $15.15 | $15.15 | $15.15 | $15.15 | $6.72 | 0 |
| 2016-09-14 | $15.38 | $15.38 | $15.12 | $15.15 | $6.72 | 5,294,150 |
| 2016-09-13 | $15.67 | $15.79 | $15.26 | $15.43 | $6.84 | 7,955,420 |
| 2016-09-12 | $15.85 | $15.95 | $15.60 | $15.67 | $6.95 | 4,929,290 |
| 2016-09-09 | $16.48 | $16.54 | $16.08 | $16.14 | $7.15 | 5,664,690 |
| 2016-09-08 | $16.43 | $16.50 | $16.37 | $16.48 | $7.30 | 3,350,380 |
| 2016-09-07 | $16.65 | $16.65 | $16.37 | $16.40 | $7.27 | 5,694,040 |
| 2016-09-06 | $16.65 | $16.71 | $16.01 | $16.64 | $7.38 | 6,742,890 |
| 2016-09-05 | $16.99 | $17.13 | $16.42 | $16.56 | $7.34 | 10,933,880 |
| 2016-09-02 | $18.61 | $18.90 | $16.98 | $17.23 | $7.64 | 24,994,900 |
| 2016-09-01 | $17.88 | $18.25 | $17.72 | $18.11 | $8.03 | 9,258,140 |
| 2016-08-31 | $17.33 | $18.18 | $17.14 | $18.00 | $7.98 | 9,403,310 |
| 2016-08-30 | $17.30 | $17.37 | $17.13 | $17.33 | $7.68 | 2,614,320 |
| 2016-08-29 | $17.63 | $17.75 | $17.19 | $17.26 | $7.65 | 6,469,390 |
| 2016-08-26 | $17.77 | $17.96 | $17.51 | $17.81 | $7.89 | 7,461,770 |
| 2016-08-25 | $18.00 | $18.05 | $17.33 | $17.96 | $7.96 | 6,604,870 |
| 2016-08-24 | $17.78 | $18.01 | $17.48 | $17.90 | $7.93 | 6,710,130 |
| 2016-08-23 | $16.95 | $17.85 | $16.95 | $17.78 | $7.88 | 9,260,320 |
| 2016-08-22 | $17.25 | $17.48 | $16.95 | $16.96 | $7.52 | 5,702,510 |
| 2016-08-19 | $17.88 | $18.34 | $17.30 | $17.49 | $7.75 | 12,718,390 |
| 2016-08-18 | $17.47 | $17.47 | $17.10 | $17.28 | $7.66 | 4,181,430 |
| 2016-08-17 | $17.28 | $17.60 | $17.07 | $17.50 | $7.76 | 5,513,600 |
| 2016-08-16 | $16.78 | $17.43 | $16.69 | $17.15 | $7.60 | 7,690,070 |
| 2016-08-15 | $16.71 | $16.87 | $16.36 | $16.78 | $7.44 | 6,088,600 |
| 2016-08-12 | $16.29 | $16.80 | $16.16 | $16.52 | $7.32 | 4,801,280 |
| 2016-08-11 | $16.60 | $16.82 | $16.34 | $16.35 | $7.25 | 2,964,690 |
| 2016-08-10 | $16.74 | $17.07 | $16.60 | $16.71 | $7.41 | 4,871,210 |
| 2016-08-09 | $16.03 | $16.77 | $16.01 | $16.72 | $7.41 | 7,357,700 |
| 2016-08-08 | $15.90 | $16.05 | $15.71 | $16.03 | $7.11 | 2,845,590 |
| 2016-08-05 | $16.22 | $16.29 | $15.80 | $15.84 | $7.02 | 3,955,750 |
| 2016-08-04 | $16.20 | $16.30 | $16.01 | $16.25 | $7.20 | 2,817,420 |
| 2016-08-03 | $16.42 | $16.42 | $16.15 | $16.17 | $7.17 | 2,852,960 |
| 2016-08-02 | $16.10 | $16.60 | $16.00 | $16.41 | $7.27 | 3,737,430 |
| 2016-08-01 | $16.07 | $16.16 | $15.66 | $16.02 | $7.10 | 3,417,170 |
| 2016-07-29 | $16.12 | $16.18 | $15.74 | $16.01 | $7.10 | 3,442,830 |
| 2016-07-28 | $16.60 | $16.63 | $15.58 | $16.15 | $7.16 | 8,261,150 |
| 2016-07-27 | $18.08 | $18.15 | $16.26 | $16.61 | $7.36 | 12,275,540 |
| 2016-07-26 | $18.19 | $18.19 | $17.96 | $18.07 | $8.01 | 5,408,780 |
| 2016-07-25 | $18.00 | $18.09 | $17.70 | $18.02 | $7.99 | 4,676,310 |
| 2016-07-22 | $18.37 | $18.43 | $18.07 | $18.13 | $8.04 | 5,284,550 |
| 2016-07-21 | $18.73 | $18.73 | $18.23 | $18.40 | $8.16 | 8,112,460 |
| 2016-07-20 | $17.93 | $18.88 | $17.93 | $18.73 | $8.30 | 18,181,930 |
| 2016-07-19 | $18.00 | $18.00 | $17.40 | $17.68 | $7.84 | 6,909,330 |
| 2016-07-18 | $18.06 | $18.20 | $17.99 | $18.02 | $7.99 | 3,379,960 |
| 2016-07-15 | $18.43 | $18.43 | $18.02 | $18.06 | $8.01 | 5,179,150 |
| 2016-07-14 | $18.30 | $18.46 | $18.12 | $18.43 | $8.17 | 5,359,840 |
| 2016-07-13 | $18.40 | $18.54 | $18.21 | $18.41 | $8.16 | 7,210,760 |
| 2016-07-12 | $18.40 | $18.50 | $17.97 | $18.23 | $8.08 | 7,610,810 |
| 2016-07-11 | $18.97 | $19.09 | $18.30 | $18.47 | $8.19 | 10,115,990 |
| 2016-07-08 | $19.23 | $19.23 | $18.90 | $19.04 | $8.44 | 5,224,540 |
| 2016-07-07 | $19.30 | $19.40 | $18.80 | $19.19 | $8.51 | 8,530,560 |
| 2016-07-06 | $18.70 | $19.55 | $18.67 | $19.31 | $8.56 | 13,526,950 |
| 2016-07-05 | $18.87 | $18.99 | $18.10 | $18.89 | $8.37 | 9,898,230 |
| 2016-07-04 | $18.50 | $18.95 | $18.39 | $18.87 | $8.36 | 8,582,240 |
| 2016-07-01 | $18.65 | $18.69 | $18.25 | $18.39 | $8.15 | 7,520,950 |
| 2016-06-30 | $19.15 | $19.21 | $18.59 | $18.66 | $8.27 | 7,892,320 |
| 2016-06-29 | $18.82 | $19.14 | $18.61 | $19.10 | $8.47 | 9,691,480 |
| 2016-06-28 | $19.11 | $19.29 | $18.58 | $18.74 | $8.31 | 12,304,180 |
| 2016-06-27 | $19.00 | $19.25 | $18.84 | $19.19 | $8.42 | 8,678,320 |
| 2016-06-24 | $19.29 | $19.52 | $18.00 | $19.02 | $8.35 | 7,389,470 |
| 2016-06-23 | $19.94 | $19.94 | $19.00 | $19.28 | $8.46 | 8,785,750 |
| 2016-06-22 | $19.35 | $20.10 | $19.00 | $19.93 | $8.75 | 6,240,620 |
| 2016-06-21 | $19.86 | $20.63 | $19.07 | $19.60 | $8.60 | 10,565,220 |
| 2016-06-20 | $19.80 | $19.97 | $19.17 | $19.71 | $8.65 | 9,192,780 |
| 2016-06-17 | $21.23 | $21.77 | $19.57 | $19.82 | $8.70 | 16,680,480 |
| 2016-06-16 | $21.00 | $21.99 | $20.71 | $21.05 | $9.24 | 19,176,220 |
| 2016-06-15 | $18.66 | $20.74 | $18.66 | $20.74 | $9.10 | 16,421,140 |
| 2016-06-14 | $19.85 | $20.09 | $18.79 | $18.85 | $8.27 | 8,469,000 |
| 2016-06-13 | $20.00 | $20.86 | $19.80 | $19.81 | $8.69 | 5,677,170 |
| 2016-06-10 | $20.87 | $20.87 | $20.87 | $20.87 | $9.16 | 0 |
| 2016-06-09 | $20.87 | $20.87 | $20.87 | $20.87 | $9.16 | 0 |
| 2016-06-08 | $21.09 | $21.18 | $19.98 | $20.87 | $9.16 | 10,221,770 |
| 2016-06-07 | $21.49 | $21.53 | $20.81 | $21.19 | $9.30 | 8,690,220 |
| 2016-06-06 | $20.14 | $21.55 | $20.14 | $21.52 | $9.44 | 11,565,510 |
| 2016-06-03 | $20.35 | $21.09 | $20.11 | $20.14 | $8.84 | 6,973,810 |
| 2016-06-02 | $20.36 | $20.78 | $19.98 | $20.53 | $9.01 | 5,827,040 |
| 2016-06-01 | $20.51 | $20.51 | $20.51 | $20.51 | $9.00 | 0 |
| 2016-05-31 | $19.90 | $20.70 | $19.85 | $20.51 | $9.00 | 11,719,950 |
| 2016-05-30 | $18.82 | $20.80 | $18.80 | $20.09 | $8.82 | 11,736,630 |
| 2016-05-27 | $18.61 | $19.45 | $18.56 | $19.10 | $8.38 | 9,646,160 |
| 2016-05-26 | $18.02 | $18.88 | $17.57 | $18.77 | $8.24 | 7,966,060 |
| 2016-05-25 | $19.19 | $19.25 | $17.90 | $18.00 | $7.90 | 10,492,470 |
| 2016-05-24 | $19.92 | $20.02 | $18.88 | $18.99 | $8.33 | 9,156,690 |
| 2016-05-23 | $19.80 | $20.18 | $19.69 | $20.10 | $8.82 | 7,150,790 |
| 2016-05-20 | $19.47 | $19.98 | $18.99 | $19.95 | $8.75 | 8,216,380 |
| 2016-05-19 | $19.75 | $20.30 | $19.60 | $19.89 | $8.73 | 5,843,860 |
| 2016-05-18 | $20.60 | $20.60 | $19.20 | $19.65 | $8.62 | 6,766,370 |
| 2016-05-17 | $22.00 | $22.20 | $20.43 | $20.65 | $9.06 | 10,685,050 |
| 2016-05-16 | $19.50 | $21.87 | $19.21 | $21.86 | $9.59 | 12,153,700 |
| 2016-05-13 | $19.63 | $20.68 | $19.40 | $19.88 | $8.72 | 10,061,810 |
| 2016-05-12 | $18.67 | $19.79 | $17.91 | $19.63 | $8.61 | 10,226,780 |
| 2016-05-11 | $19.88 | $19.89 | $18.10 | $18.86 | $8.28 | 10,393,910 |
| 2016-05-10 | $19.60 | $20.95 | $19.25 | $19.27 | $8.46 | 11,543,410 |
| 2016-05-09 | $19.80 | $20.38 | $19.00 | $19.70 | $8.64 | 9,045,410 |
| 2016-05-06 | $20.51 | $21.36 | $19.80 | $19.87 | $8.72 | 14,158,070 |
| 2016-05-05 | $21.04 | $21.10 | $19.94 | $20.50 | $9.00 | 11,024,380 |
| 2016-05-04 | $21.25 | $21.88 | $20.21 | $20.59 | $9.03 | 14,706,860 |
| 2016-05-03 | $18.68 | $20.59 | $18.59 | $20.59 | $9.03 | 11,572,610 |
| 2016-05-02 | $18.72 | $18.72 | $18.72 | $18.72 | $8.21 | 0 |
| 2016-04-29 | $17.41 | $19.16 | $17.41 | $18.72 | $8.21 | 12,203,480 |
| 2016-04-28 | $17.60 | $18.05 | $16.60 | $17.63 | $7.74 | 6,347,330 |
| 2016-04-27 | $17.88 | $18.10 | $17.40 | $17.74 | $7.78 | 5,889,730 |
| 2016-04-26 | $16.99 | $17.77 | $16.81 | $17.73 | $7.78 | 8,618,410 |
| 2016-04-25 | $16.19 | $17.30 | $16.05 | $16.94 | $7.43 | 8,850,290 |
| 2016-04-22 | $15.61 | $16.65 | $15.43 | $16.38 | $7.19 | 9,381,030 |
| 2016-04-21 | $16.35 | $16.68 | $15.57 | $15.64 | $6.86 | 10,659,210 |
| 2016-04-20 | $18.11 | $18.37 | $16.50 | $16.64 | $7.30 | 11,482,540 |
| 2016-04-19 | $17.91 | $18.08 | $17.26 | $17.80 | $7.81 | 8,665,520 |
| 2016-04-18 | $17.81 | $18.39 | $16.70 | $18.05 | $7.92 | 11,949,710 |
| 2016-04-15 | $17.89 | $18.13 | $17.68 | $17.81 | $7.82 | 5,701,820 |
| 2016-04-14 | $18.19 | $18.38 | $17.55 | $17.83 | $7.82 | 9,500,290 |
| 2016-04-13 | $18.63 | $18.64 | $17.99 | $18.19 | $7.98 | 9,612,810 |
| 2016-04-12 | $18.82 | $19.20 | $17.79 | $18.46 | $8.10 | 12,456,640 |
| 2016-04-11 | $17.51 | $19.27 | $17.30 | $18.93 | $8.31 | 10,742,660 |
| 2016-04-08 | $17.00 | $18.15 | $16.91 | $17.54 | $7.70 | 12,495,910 |
| 2016-04-07 | $17.10 | $17.68 | $16.98 | $16.99 | $7.46 | 8,067,740 |
| 2016-04-06 | $17.02 | $17.58 | $16.85 | $17.11 | $7.51 | 9,817,030 |
| 2016-04-05 | $16.74 | $17.77 | $16.55 | $17.68 | $7.76 | 15,704,940 |
| 2016-04-04 | $16.76 | $16.76 | $16.76 | $16.76 | $7.35 | 0 |
| 2016-04-01 | $16.95 | $17.49 | $16.33 | $16.76 | $7.35 | 19,833,530 |
| 2016-03-31 | $15.99 | $16.71 | $15.30 | $16.30 | $7.15 | 17,693,780 |
| 2016-03-30 | $14.70 | $15.30 | $14.16 | $15.22 | $6.68 | 14,981,130 |
| 2016-03-29 | $14.43 | $15.00 | $14.08 | $14.23 | $6.24 | 9,706,640 |
| 2016-03-28 | $14.74 | $15.88 | $14.18 | $14.36 | $6.30 | 13,283,490 |
| 2016-03-25 | $14.50 | $14.89 | $14.30 | $14.67 | $6.44 | 6,382,720 |
| 2016-03-24 | $14.55 | $14.78 | $14.20 | $14.42 | $6.33 | 7,394,250 |
| 2016-03-23 | $14.00 | $14.96 | $13.86 | $14.69 | $6.45 | 10,625,550 |
| 2016-03-22 | $13.58 | $14.88 | $13.30 | $14.43 | $6.33 | 15,368,770 |
| 2016-03-21 | $13.58 | $14.08 | $13.41 | $13.61 | $5.97 | 13,744,530 |
| 2016-03-18 | $12.84 | $13.56 | $12.84 | $13.38 | $5.87 | 14,862,850 |
| 2016-03-17 | $11.48 | $12.63 | $11.48 | $12.63 | $5.54 | 11,883,980 |
| 2016-03-16 | $11.70 | $11.77 | $11.26 | $11.48 | $5.04 | 4,218,750 |
| 2016-03-15 | $11.60 | $11.66 | $11.42 | $11.51 | $5.05 | 2,877,990 |
| 2016-03-14 | $11.30 | $11.87 | $11.30 | $11.59 | $5.09 | 5,180,160 |
| 2016-03-11 | $11.02 | $11.30 | $10.91 | $11.13 | $4.88 | 3,055,480 |
| 2016-03-10 | $11.15 | $11.44 | $11.08 | $11.13 | $4.88 | 3,975,590 |
| 2016-03-09 | $11.22 | $11.45 | $11.18 | $11.30 | $4.96 | 3,766,290 |
| 2016-03-08 | $11.50 | $11.60 | $11.02 | $11.53 | $5.06 | 6,383,210 |
| 2016-03-07 | $11.15 | $11.59 | $11.05 | $11.54 | $5.06 | 7,549,670 |
| 2016-03-04 | $11.63 | $11.82 | $10.91 | $11.01 | $4.83 | 8,560,610 |
| 2016-03-03 | $11.71 | $12.05 | $11.63 | $11.68 | $5.13 | 6,167,970 |
| 2016-03-02 | $11.00 | $11.92 | $11.00 | $11.80 | $5.18 | 5,757,910 |
| 2016-03-01 | $10.88 | $11.26 | $10.60 | $11.05 | $4.85 | 6,368,440 |
| 2016-02-29 | $11.81 | $11.81 | $10.64 | $10.82 | $4.75 | 4,777,020 |
| 2016-02-26 | $12.09 | $12.34 | $11.46 | $11.81 | $5.18 | 4,585,200 |
| 2016-02-25 | $13.32 | $13.32 | $12.01 | $12.01 | $5.27 | 5,129,760 |
| 2016-02-24 | $13.17 | $13.36 | $12.95 | $13.34 | $5.85 | 4,281,960 |
| 2016-02-23 | $13.38 | $13.54 | $12.93 | $13.30 | $5.84 | 4,836,070 |
| 2016-02-22 | $13.68 | $13.78 | $13.40 | $13.43 | $5.89 | 5,118,450 |
| 2016-02-19 | $13.03 | $13.45 | $13.03 | $13.23 | $5.81 | 3,402,920 |
| 2016-02-18 | $13.30 | $13.40 | $13.01 | $13.12 | $5.76 | 3,813,850 |
| 2016-02-17 | $13.25 | $13.44 | $13.00 | $13.29 | $5.83 | 3,692,950 |
| 2016-02-16 | $12.70 | $13.38 | $12.63 | $13.31 | $5.84 | 3,749,010 |
| 2016-02-15 | $12.46 | $12.93 | $12.36 | $12.82 | $5.63 | 2,672,750 |
| 2016-02-12 | $12.72 | $12.72 | $12.72 | $12.72 | $5.58 | 0 |
| 2016-02-11 | $12.72 | $12.72 | $12.72 | $12.72 | $5.58 | 0 |
| 2016-02-10 | $12.72 | $12.72 | $12.72 | $12.72 | $5.58 | 0 |
| 2016-02-09 | $12.72 | $12.72 | $12.72 | $12.72 | $5.58 | 0 |
| 2016-02-08 | $12.72 | $12.72 | $12.72 | $12.72 | $5.58 | 0 |
| 2016-02-05 | $12.99 | $13.11 | $12.69 | $12.72 | $5.58 | 3,775,410 |
| 2016-02-04 | $12.36 | $13.35 | $12.21 | $12.97 | $5.69 | 6,295,170 |
| 2016-02-03 | $11.79 | $12.45 | $11.70 | $12.36 | $5.42 | 4,030,820 |
| 2016-02-02 | $11.33 | $12.00 | $11.33 | $11.92 | $5.23 | 4,002,870 |
| 2016-02-01 | $11.33 | $11.50 | $11.18 | $11.31 | $4.96 | 3,622,880 |
| 2016-01-29 | $11.08 | $11.73 | $10.92 | $11.30 | $4.96 | 4,635,930 |
| 2016-01-28 | $11.67 | $11.97 | $10.77 | $10.92 | $4.79 | 4,359,250 |
| 2016-01-27 | $12.58 | $12.75 | $11.21 | $11.92 | $5.23 | 6,980,650 |
| 2016-01-26 | $13.56 | $13.78 | $12.46 | $12.46 | $5.47 | 5,347,640 |
| 2016-01-25 | $13.75 | $14.06 | $13.60 | $13.84 | $6.07 | 2,736,770 |
| 2016-01-22 | $14.00 | $14.09 | $13.03 | $13.70 | $6.01 | 4,470,080 |
| 2016-01-21 | $13.79 | $14.50 | $13.57 | $13.60 | $5.97 | 4,570,400 |
| 2016-01-20 | $14.00 | $14.48 | $13.73 | $14.30 | $6.27 | 7,504,750 |
| 2016-01-19 | $13.20 | $13.74 | $12.97 | $13.67 | $6.00 | 3,850,890 |
| 2016-01-18 | $12.80 | $13.38 | $12.41 | $13.13 | $5.76 | 3,026,240 |
| 2016-01-15 | $13.50 | $13.76 | $12.60 | $12.82 | $5.63 | 4,778,520 |
| 2016-01-14 | $12.59 | $13.79 | $12.50 | $13.66 | $5.99 | 3,384,030 |
| 2016-01-13 | $13.60 | $14.10 | $13.18 | $13.20 | $5.79 | 3,671,340 |
| 2016-01-12 | $13.25 | $13.66 | $13.08 | $13.44 | $5.90 | 3,562,030 |
| 2016-01-11 | $14.10 | $14.66 | $13.28 | $13.29 | $5.83 | 5,004,520 |
| 2016-01-08 | $14.48 | $15.12 | $13.06 | $14.76 | $6.48 | 7,464,790 |
| 2016-01-07 | $15.00 | $15.30 | $14.06 | $14.11 | $6.19 | 1,793,810 |
| 2016-01-06 | $15.13 | $15.65 | $15.13 | $15.60 | $6.85 | 6,893,460 |
| 2016-01-05 | $14.40 | $15.85 | $14.30 | $15.17 | $6.66 | 9,408,170 |
| 2016-01-04 | $17.64 | $17.78 | $15.84 | $15.85 | $6.96 | 4,994,570 |
| 2016-01-01 | $17.60 | $17.60 | $17.60 | $17.60 | $7.72 | 0 |
| 2015-12-31 | $17.62 | $17.97 | $17.29 | $17.60 | $7.72 | 8,178,050 |
| 2015-12-30 | $17.25 | $17.77 | $17.06 | $17.71 | $7.77 | 7,597,020 |
| 2015-12-29 | $16.86 | $17.20 | $16.61 | $17.14 | $7.52 | 5,432,220 |
| 2015-12-28 | $17.90 | $17.92 | $16.50 | $16.88 | $7.41 | 11,800,980 |
| 2015-12-25 | $18.33 | $18.33 | $17.57 | $17.92 | $7.86 | 7,672,960 |
| 2015-12-24 | $17.50 | $18.57 | $17.50 | $17.74 | $7.78 | 11,110,450 |
| 2015-12-23 | $17.65 | $17.76 | $17.10 | $17.13 | $7.52 | 6,919,730 |
| 2015-12-22 | $17.46 | $17.68 | $17.19 | $17.60 | $7.72 | 5,692,170 |
| 2015-12-21 | $16.83 | $17.77 | $16.54 | $17.53 | $7.69 | 10,339,160 |
| 2015-12-18 | $16.98 | $17.10 | $16.52 | $16.75 | $7.35 | 6,185,860 |
| 2015-12-17 | $16.80 | $17.17 | $16.80 | $17.09 | $7.50 | 7,431,270 |
| 2015-12-16 | $16.58 | $16.95 | $16.58 | $16.80 | $7.37 | 6,650,090 |
| 2015-12-15 | $16.30 | $16.84 | $16.26 | $16.63 | $7.30 | 7,374,900 |
| 2015-12-14 | $15.50 | $16.48 | $15.32 | $16.35 | $7.17 | 6,527,840 |
| 2015-12-11 | $16.23 | $16.27 | $15.63 | $15.73 | $6.90 | 5,925,940 |
| 2015-12-10 | $16.10 | $16.49 | $15.92 | $16.09 | $7.06 | 6,541,360 |
| 2015-12-09 | $16.40 | $16.64 | $15.90 | $16.02 | $7.03 | 7,936,510 |
| 2015-12-08 | $16.98 | $17.02 | $16.36 | $16.43 | $7.21 | 6,328,340 |
| 2015-12-07 | $16.68 | $17.36 | $16.21 | $17.23 | $7.56 | 9,312,310 |
| 2015-12-04 | $16.80 | $16.85 | $16.30 | $16.61 | $7.29 | 6,034,120 |
| 2015-12-03 | $16.69 | $17.05 | $16.56 | $16.91 | $7.42 | 8,521,350 |
| 2015-12-02 | $16.21 | $16.80 | $15.53 | $16.66 | $7.31 | 8,781,060 |
| 2015-12-01 | $16.30 | $17.14 | $15.82 | $16.70 | $7.33 | 15,525,980 |
| 2015-11-30 | $16.77 | $17.16 | $15.51 | $16.58 | $7.28 | 16,062,560 |
| 2015-11-27 | $18.40 | $18.70 | $16.87 | $16.99 | $7.46 | 11,577,930 |
| 2015-11-26 | $18.63 | $19.40 | $18.44 | $18.74 | $8.22 | 14,117,830 |
| 2015-11-25 | $18.05 | $19.40 | $17.90 | $18.81 | $8.25 | 18,667,200 |
| 2015-11-24 | $18.39 | $18.53 | $17.65 | $18.49 | $8.11 | 18,857,260 |
| 2015-11-23 | $19.60 | $20.16 | $17.77 | $18.62 | $8.17 | 29,578,860 |
| 2015-11-20 | $18.07 | $19.18 | $17.64 | $19.18 | $8.42 | 24,036,580 |
| 2015-11-19 | $15.99 | $17.44 | $15.99 | $17.44 | $7.65 | 17,687,790 |
| 2015-11-18 | $16.20 | $16.88 | $15.79 | $15.85 | $6.96 | 9,632,770 |
| 2015-11-17 | $16.60 | $17.40 | $15.91 | $16.38 | $7.19 | 18,441,250 |
| 2015-11-16 | $15.42 | $16.14 | $15.33 | $16.09 | $7.06 | 8,584,090 |
| 2015-11-13 | $16.12 | $16.70 | $15.80 | $15.88 | $6.97 | 12,185,560 |
| 2015-11-12 | $16.00 | $17.00 | $15.83 | $16.45 | $7.22 | 19,404,450 |
| 2015-11-11 | $15.79 | $16.07 | $15.56 | $15.92 | $6.99 | 15,075,780 |
| 2015-11-10 | $14.86 | $16.32 | $14.76 | $16.10 | $7.06 | 31,263,880 |
| 2015-11-09 | $14.81 | $15.04 | $14.62 | $14.88 | $6.53 | 13,427,110 |
| 2015-11-06 | $14.68 | $15.10 | $14.65 | $14.91 | $6.54 | 17,726,700 |
| 2015-11-05 | $14.62 | $14.91 | $14.36 | $14.63 | $6.42 | 21,976,000 |
| 2015-11-04 | $14.08 | $14.64 | $13.98 | $14.63 | $6.42 | 19,607,330 |
| 2015-11-03 | $13.70 | $14.23 | $13.65 | $14.01 | $6.15 | 9,848,410 |
| 2015-11-02 | $13.75 | $14.23 | $13.35 | $13.64 | $5.99 | 8,993,130 |
| 2015-10-30 | $14.05 | $14.37 | $13.74 | $14.15 | $6.21 | 13,624,040 |
| 2015-10-29 | $14.06 | $14.37 | $13.90 | $14.18 | $6.22 | 12,472,790 |
| 2015-10-28 | $14.05 | $14.40 | $13.81 | $14.03 | $6.16 | 12,824,890 |
| 2015-10-27 | $14.07 | $14.25 | $13.32 | $14.24 | $6.25 | 13,399,900 |
| 2015-10-26 | $14.43 | $14.43 | $13.93 | $14.15 | $6.21 | 13,812,660 |
| 2015-10-23 | $14.30 | $14.30 | $13.80 | $14.15 | $6.21 | 14,088,230 |
| 2015-10-22 | $13.35 | $13.78 | $13.07 | $13.69 | $6.01 | 12,041,300 |
| 2015-10-21 | $14.66 | $14.66 | $13.25 | $13.25 | $5.81 | 16,952,830 |
| 2015-10-20 | $14.49 | $14.89 | $14.18 | $14.72 | $6.46 | 14,374,770 |
| 2015-10-19 | $14.75 | $14.80 | $14.23 | $14.46 | $6.35 | 14,117,140 |
| 2015-10-16 | $14.54 | $14.80 | $14.26 | $14.77 | $6.48 | 19,017,050 |
| 2015-10-15 | $14.07 | $14.67 | $13.90 | $14.57 | $6.39 | 19,590,420 |
| 2015-10-14 | $14.15 | $14.23 | $13.73 | $13.90 | $6.10 | 11,834,100 |
| 2015-10-13 | $13.91 | $14.40 | $13.76 | $14.21 | $6.24 | 14,972,670 |
| 2015-10-12 | $13.40 | $14.30 | $13.36 | $14.16 | $6.21 | 18,323,000 |
| 2015-10-09 | $13.26 | $13.46 | $12.98 | $13.40 | $5.88 | 13,524,010 |
| 2015-10-08 | $13.00 | $13.54 | $12.86 | $13.28 | $5.83 | 17,532,680 |
| 2015-10-07 | $12.65 | $12.65 | $12.65 | $12.65 | $5.55 | 0 |
| 2015-10-06 | $12.65 | $12.65 | $12.65 | $12.65 | $5.55 | 0 |
| 2015-10-05 | $12.65 | $12.65 | $12.65 | $12.65 | $5.55 | 0 |
| 2015-10-02 | $12.65 | $12.65 | $12.65 | $12.65 | $5.55 | 0 |
| 2015-10-01 | $12.65 | $12.65 | $12.65 | $12.65 | $5.55 | 0 |
| 2015-09-30 | $12.97 | $12.97 | $12.58 | $12.65 | $5.55 | 10,201,730 |
| 2015-09-29 | $12.35 | $12.95 | $12.20 | $12.63 | $5.54 | 11,499,430 |
| 2015-09-28 | $12.36 | $12.72 | $11.98 | $12.65 | $5.55 | 8,124,000 |
| 2015-09-25 | $13.10 | $13.19 | $11.90 | $12.50 | $5.49 | 15,771,140 |
| 2015-09-24 | $12.80 | $13.14 | $12.65 | $12.91 | $5.66 | 13,207,910 |
| 2015-09-23 | $12.53 | $13.09 | $12.40 | $12.73 | $5.59 | 13,948,230 |
| 2015-09-22 | $12.72 | $12.95 | $12.42 | $12.80 | $5.62 | 17,041,400 |
| 2015-09-21 | $11.98 | $12.73 | $11.81 | $12.71 | $5.58 | 12,149,260 |
| 2015-09-18 | $12.36 | $12.60 | $11.90 | $12.31 | $5.40 | 11,458,400 |
| 2015-09-17 | $12.55 | $12.98 | $12.11 | $12.41 | $5.45 | 18,106,350 |
| 2015-09-16 | $11.50 | $12.55 | $11.44 | $12.55 | $5.51 | 16,604,500 |
| 2015-09-15 | $11.80 | $12.48 | $11.16 | $11.41 | $5.01 | 15,973,250 |
| 2015-09-14 | $13.68 | $13.88 | $12.28 | $12.40 | $5.44 | 25,507,330 |
| 2015-09-11 | $13.09 | $13.75 | $13.01 | $13.64 | $5.99 | 20,619,780 |
| 2015-09-10 | $13.16 | $13.50 | $12.81 | $13.13 | $5.76 | 17,078,930 |
| 2015-09-09 | $12.90 | $13.58 | $12.85 | $13.52 | $5.93 | 29,706,050 |
| 2015-09-08 | $11.79 | $13.06 | $11.54 | $13.06 | $5.73 | 24,751,150 |
| 2015-09-07 | $11.38 | $12.01 | $11.38 | $11.87 | $5.21 | 17,924,080 |
| 2015-09-04 | $10.92 | $10.92 | $10.92 | $10.92 | $4.79 | 0 |
| 2015-09-03 | $10.92 | $10.92 | $10.92 | $10.92 | $4.79 | 0 |
| 2015-09-02 | $10.88 | $12.37 | $10.74 | $10.92 | $4.79 | 16,559,760 |
| 2015-09-01 | $12.16 | $12.75 | $11.60 | $11.93 | $5.23 | 17,420,420 |
| 2015-08-31 | $12.80 | $12.80 | $11.88 | $12.15 | $5.33 | 14,625,400 |
| 2015-08-28 | $11.67 | $12.77 | $11.67 | $12.74 | $5.59 | 21,291,520 |
Beijing Bashi Media Company Ltd (600386) News Headlines
Recent Beijing Bashi Media Company Ltd (600386) News
Similar Companies to Beijing Bashi Media Company Ltd (600386) 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 | -- | -- | -- |