Jinxi Axle Company Ltd (600495) Exchange: SHG
Data as of Aug. 27, 2025
$5.45 ($0.25) 4.81%
Jinxi Axle Company Ltd - Daily Information
Click for more stock information on Jinxi Axle Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $5.20 |
| Previous Close | $5.45 |
| High | $5.55 |
| Low | $5.16 |
| Adjusted Open | $5.20 |
| Previous Adjusted Close | $5.45 |
| Adjusted High | $5.55 |
| Adjusted Low | $5.16 |
About Jinxi Axle Company Ltd (600495)
Jinxi Axle Company Limited is a China-based company principally engaged in manufacture and distribution of railway transportation devices. The Company's main products are railway freight cars, axles, bogies, wheel pairs, related parts and accessories, as well as forging products, among others. The Company’s axel products are applied in the various domestic and overseas railway locomotives, trucks, buses, subways, railway vehicles and others. The Company distributes its products within domestic market and to overseas markets, including North America, South America, European Union, Eastern Asia, Australia and others.
Invest in Jinxi Axle Company Ltd (600495)
Historical Stock Data for Jinxi Axle Company Ltd (600495)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $5.20 | $5.55 | $5.16 | $5.45 | $5.45 | 106,433,520 |
| 2025-08-07 | $5.23 | $5.27 | $5.14 | $5.20 | $5.20 | 31,109,150 |
| 2025-08-06 | $5.12 | $5.33 | $5.11 | $5.23 | $5.23 | 59,123,180 |
| 2025-08-05 | $5.07 | $5.13 | $5.05 | $5.12 | $5.12 | 32,393,090 |
| 2025-08-04 | $4.94 | $5.09 | $4.91 | $5.08 | $5.08 | 31,880,460 |
| 2025-08-01 | $4.95 | $5.01 | $4.94 | $4.96 | $4.96 | 21,946,270 |
| 2025-07-31 | $5.05 | $5.09 | $4.95 | $4.97 | $4.97 | 36,756,390 |
| 2025-07-30 | $5.11 | $5.23 | $5.03 | $5.09 | $5.09 | 49,099,440 |
| 2025-07-29 | $5.12 | $5.33 | $5.06 | $5.17 | $5.17 | 77,215,830 |
| 2025-07-28 | $5.01 | $5.12 | $4.96 | $5.08 | $5.08 | 38,041,160 |
| 2025-07-25 | $4.98 | $5.15 | $4.95 | $5.01 | $5.01 | 57,231,510 |
| 2025-07-24 | $4.95 | $5.02 | $4.95 | $4.99 | $4.99 | 26,816,400 |
| 2025-07-23 | $5.04 | $5.09 | $4.96 | $4.97 | $4.97 | 38,328,780 |
| 2025-07-22 | $5.08 | $5.14 | $5.03 | $5.08 | $5.08 | 41,981,830 |
| 2025-07-21 | $4.99 | $5.09 | $4.98 | $5.08 | $5.08 | 47,613,500 |
| 2025-07-18 | $4.92 | $5.01 | $4.87 | $5.00 | $5.00 | 34,652,640 |
| 2025-07-17 | $4.90 | $4.92 | $4.86 | $4.91 | $4.91 | 20,077,230 |
| 2025-07-16 | $4.90 | $4.93 | $4.85 | $4.89 | $4.89 | 21,294,940 |
| 2025-07-15 | $5.04 | $5.04 | $4.85 | $4.90 | $4.90 | 39,288,670 |
| 2025-07-14 | $4.90 | $5.14 | $4.90 | $5.03 | $5.03 | 56,346,130 |
| 2025-07-11 | $4.91 | $4.94 | $4.86 | $4.90 | $4.90 | 28,926,260 |
| 2025-07-10 | $4.95 | $4.95 | $4.86 | $4.91 | $4.91 | 32,537,060 |
| 2025-07-09 | $4.94 | $5.06 | $4.93 | $4.94 | $4.94 | 48,909,850 |
| 2025-07-08 | $4.96 | $4.96 | $4.90 | $4.94 | $4.94 | 26,003,040 |
| 2025-07-07 | $4.89 | $4.96 | $4.87 | $4.96 | $4.96 | 25,113,000 |
| 2025-07-04 | $4.94 | $4.97 | $4.87 | $4.89 | $4.89 | 29,635,960 |
| 2025-07-03 | $4.97 | $5.02 | $4.89 | $4.96 | $4.96 | 39,969,000 |
| 2025-07-02 | $5.04 | $5.12 | $4.96 | $4.98 | $4.98 | 55,402,780 |
| 2025-06-30 | $4.90 | $5.06 | $4.88 | $5.00 | $5.00 | 67,479,170 |
| 2025-06-27 | $4.83 | $4.95 | $4.73 | $4.87 | $4.87 | 53,159,240 |
| 2025-06-26 | $4.82 | $4.94 | $4.76 | $4.81 | $4.81 | 75,860,610 |
| 2025-06-25 | $4.66 | $4.80 | $4.65 | $4.72 | $4.72 | 37,729,300 |
| 2025-06-24 | $4.63 | $4.70 | $4.62 | $4.67 | $4.67 | 24,727,250 |
| 2025-06-23 | $4.53 | $4.62 | $4.51 | $4.61 | $4.61 | 23,709,650 |
| 2025-06-20 | $4.59 | $4.66 | $4.53 | $4.55 | $4.55 | 26,751,940 |
| 2025-06-19 | $4.70 | $4.72 | $4.56 | $4.57 | $4.57 | 40,664,690 |
| 2025-06-18 | $4.73 | $4.81 | $4.70 | $4.71 | $4.71 | 27,619,060 |
| 2025-06-17 | $4.80 | $4.82 | $4.70 | $4.76 | $4.76 | 37,398,880 |
| 2025-06-13 | $4.91 | $4.96 | $4.74 | $4.75 | $4.75 | 59,889,230 |
| 2025-06-12 | $4.95 | $5.05 | $4.87 | $4.91 | $4.91 | 52,352,120 |
| 2025-06-11 | $5.06 | $5.13 | $4.98 | $4.99 | $4.99 | 71,612,650 |
| 2025-06-10 | $4.89 | $5.39 | $4.86 | $5.13 | $5.13 | 125,226,060 |
| 2025-06-09 | $4.86 | $4.95 | $4.86 | $4.91 | $4.91 | 52,169,470 |
| 2025-06-06 | $5.01 | $5.04 | $4.87 | $4.88 | $4.88 | 76,332,380 |
| 2025-06-05 | $5.23 | $5.24 | $4.91 | $5.07 | $5.07 | 143,440,580 |
| 2025-06-04 | $5.39 | $5.54 | $5.30 | $5.33 | $5.33 | 122,385,090 |
| 2025-06-03 | $5.16 | $5.70 | $5.12 | $5.49 | $5.49 | 180,422,300 |
| 2025-05-30 | $5.09 | $5.62 | $4.92 | $5.31 | $5.31 | 222,617,220 |
| 2025-05-29 | $5.39 | $5.50 | $5.02 | $5.11 | $5.11 | 227,761,460 |
| 2025-05-28 | $4.76 | $5.25 | $4.75 | $5.25 | $5.25 | 157,285,910 |
| 2025-05-27 | $4.58 | $4.90 | $4.47 | $4.77 | $4.77 | 160,899,170 |
| 2025-05-26 | $4.63 | $4.77 | $4.54 | $4.56 | $4.56 | 172,897,960 |
| 2025-05-23 | $5.14 | $5.32 | $4.79 | $4.82 | $4.82 | 288,287,330 |
| 2025-05-22 | $4.36 | $4.84 | $4.36 | $4.84 | $4.84 | 107,939,670 |
| 2025-05-21 | $4.20 | $4.64 | $4.20 | $4.40 | $4.40 | 129,988,450 |
| 2025-05-20 | $4.23 | $4.23 | $4.17 | $4.22 | $4.22 | 14,489,240 |
| 2025-05-19 | $4.16 | $4.24 | $4.14 | $4.23 | $4.23 | 20,828,040 |
| 2025-05-16 | $4.11 | $4.19 | $4.10 | $4.15 | $4.15 | 18,764,080 |
| 2025-05-15 | $4.14 | $4.15 | $4.09 | $4.12 | $4.12 | 13,901,720 |
| 2025-05-14 | $4.20 | $4.20 | $4.13 | $4.16 | $4.16 | 15,810,630 |
| 2025-05-13 | $4.23 | $4.24 | $4.15 | $4.15 | $4.15 | 22,718,700 |
| 2025-05-12 | $4.16 | $4.34 | $4.15 | $4.25 | $4.25 | 32,373,340 |
| 2025-05-09 | $4.18 | $4.23 | $4.13 | $4.16 | $4.16 | 22,795,560 |
| 2025-05-08 | $4.14 | $4.21 | $4.12 | $4.19 | $4.19 | 20,617,300 |
| 2025-05-07 | $4.09 | $4.18 | $4.08 | $4.16 | $4.16 | 30,338,460 |
| 2025-05-06 | $4.02 | $4.08 | $4.01 | $4.08 | $4.08 | 18,583,220 |
| 2025-04-30 | $4.03 | $4.05 | $3.99 | $4.00 | $4.00 | 14,417,400 |
| 2025-04-29 | $3.96 | $4.03 | $3.94 | $4.02 | $4.02 | 14,457,880 |
| 2025-04-28 | $4.02 | $4.05 | $3.94 | $3.94 | $3.94 | 12,027,640 |
| 2025-04-25 | $4.02 | $4.05 | $3.97 | $4.01 | $4.01 | 12,479,320 |
| 2025-04-24 | $4.06 | $4.06 | $3.98 | $4.02 | $4.02 | 17,421,520 |
| 2025-04-23 | $4.00 | $4.08 | $3.99 | $4.06 | $4.06 | 21,305,700 |
| 2025-04-22 | $4.00 | $4.03 | $3.96 | $4.01 | $4.01 | 15,010,060 |
| 2025-04-21 | $3.87 | $4.07 | $3.87 | $4.00 | $4.00 | 24,958,890 |
| 2025-04-18 | $3.85 | $3.91 | $3.84 | $3.90 | $3.90 | 12,988,020 |
| 2025-04-17 | $3.84 | $3.91 | $3.82 | $3.86 | $3.86 | 11,987,530 |
| 2025-04-16 | $3.91 | $3.92 | $3.80 | $3.86 | $3.86 | 19,924,520 |
| 2025-04-15 | $4.00 | $4.01 | $3.88 | $3.92 | $3.92 | 22,633,010 |
| 2025-04-14 | $3.93 | $4.08 | $3.92 | $3.99 | $3.99 | 36,081,260 |
| 2025-04-11 | $3.86 | $3.97 | $3.83 | $3.91 | $3.91 | 27,624,410 |
| 2025-04-10 | $3.82 | $3.92 | $3.82 | $3.85 | $3.85 | 36,460,070 |
| 2025-04-09 | $3.66 | $3.93 | $3.61 | $3.86 | $3.86 | 47,925,440 |
| 2025-04-08 | $3.47 | $3.64 | $3.47 | $3.61 | $3.61 | 28,124,870 |
| 2025-04-07 | $3.66 | $3.79 | $3.55 | $3.55 | $3.55 | 37,688,550 |
| 2025-04-03 | $3.89 | $3.98 | $3.88 | $3.94 | $3.94 | 16,380,650 |
| 2025-04-02 | $3.98 | $3.98 | $3.91 | $3.92 | $3.92 | 11,999,000 |
| 2025-04-01 | $3.98 | $4.02 | $3.95 | $3.96 | $3.96 | 17,149,930 |
| 2025-03-31 | $3.98 | $4.09 | $3.81 | $3.96 | $3.96 | 36,801,270 |
| 2025-03-28 | $4.12 | $4.15 | $3.98 | $4.01 | $4.01 | 36,017,140 |
| 2025-03-27 | $4.20 | $4.22 | $4.10 | $4.13 | $4.13 | 27,154,490 |
| 2025-03-26 | $4.19 | $4.34 | $4.18 | $4.22 | $4.22 | 31,581,240 |
| 2025-03-25 | $4.19 | $4.35 | $4.14 | $4.25 | $4.25 | 45,840,670 |
| 2025-03-24 | $4.30 | $4.39 | $4.10 | $4.18 | $4.18 | 47,023,330 |
| 2025-03-21 | $4.41 | $4.48 | $4.30 | $4.32 | $4.32 | 88,105,120 |
| 2025-03-20 | $4.15 | $4.57 | $4.14 | $4.54 | $4.54 | 122,188,980 |
| 2025-03-19 | $4.01 | $4.21 | $3.99 | $4.15 | $4.15 | 43,238,670 |
| 2025-03-18 | $4.06 | $4.06 | $4.00 | $4.03 | $4.03 | 13,523,600 |
| 2025-03-17 | $4.03 | $4.06 | $4.01 | $4.06 | $4.06 | 14,174,000 |
| 2025-03-14 | $4.01 | $4.03 | $3.96 | $4.03 | $4.03 | 18,489,240 |
| 2025-03-13 | $4.04 | $4.09 | $3.96 | $4.02 | $4.02 | 19,147,700 |
| 2025-03-12 | $3.98 | $4.22 | $3.97 | $4.05 | $4.05 | 39,457,870 |
| 2025-03-11 | $3.88 | $3.98 | $3.87 | $3.98 | $3.98 | 21,955,440 |
| 2025-03-10 | $3.88 | $3.94 | $3.88 | $3.90 | $3.90 | 14,471,100 |
| 2025-03-07 | $3.89 | $3.94 | $3.85 | $3.88 | $3.88 | 12,842,270 |
| 2025-03-06 | $3.88 | $3.91 | $3.86 | $3.89 | $3.89 | 14,026,270 |
| 2025-03-05 | $3.91 | $3.92 | $3.82 | $3.89 | $3.89 | 10,589,040 |
| 2025-03-04 | $3.85 | $3.92 | $3.84 | $3.91 | $3.91 | 11,112,890 |
| 2025-03-03 | $3.85 | $3.92 | $3.83 | $3.85 | $3.85 | 11,453,580 |
| 2025-02-28 | $3.95 | $3.95 | $3.84 | $3.86 | $3.86 | 12,032,130 |
| 2025-02-27 | $3.99 | $4.00 | $3.89 | $3.95 | $3.95 | 14,069,280 |
| 2025-02-26 | $3.95 | $4.01 | $3.95 | $3.98 | $3.98 | 15,931,620 |
| 2025-02-25 | $3.96 | $3.99 | $3.93 | $3.95 | $3.95 | 13,520,300 |
| 2025-02-24 | $3.94 | $4.00 | $3.92 | $3.99 | $3.99 | 17,236,050 |
| 2025-02-20 | $3.93 | $3.97 | $3.88 | $3.95 | $3.95 | 13,437,370 |
| 2025-02-19 | $3.84 | $3.97 | $3.81 | $3.93 | $3.93 | 15,739,940 |
| 2025-02-18 | $3.89 | $3.90 | $3.80 | $3.83 | $3.83 | 11,490,120 |
| 2025-02-17 | $3.87 | $3.91 | $3.85 | $3.91 | $3.91 | 11,051,990 |
| 2025-02-14 | $3.91 | $3.91 | $3.85 | $3.86 | $3.86 | 10,867,750 |
| 2025-02-13 | $3.97 | $3.98 | $3.89 | $3.90 | $3.90 | 13,750,800 |
| 2025-02-12 | $3.97 | $4.01 | $3.94 | $3.97 | $3.97 | 11,933,150 |
| 2025-02-11 | $4.00 | $4.08 | $3.97 | $4.00 | $4.00 | 20,407,030 |
| 2025-02-10 | $3.88 | $4.06 | $3.88 | $3.98 | $3.98 | 24,206,200 |
| 2025-02-07 | $3.83 | $3.88 | $3.81 | $3.85 | $3.85 | 13,657,270 |
| 2025-02-06 | $3.74 | $3.87 | $3.70 | $3.83 | $3.83 | 17,673,050 |
| 2025-02-05 | $3.75 | $3.78 | $3.71 | $3.74 | $3.74 | 9,656,110 |
| 2025-01-27 | $3.74 | $3.81 | $3.72 | $3.76 | $3.76 | 13,057,980 |
| 2025-01-24 | $3.72 | $3.74 | $3.68 | $3.73 | $3.73 | 9,468,830 |
| 2025-01-23 | $3.75 | $3.78 | $3.70 | $3.71 | $3.71 | 7,358,080 |
| 2025-01-22 | $3.76 | $3.76 | $3.70 | $3.71 | $3.71 | 6,986,900 |
| 2025-01-21 | $3.82 | $3.82 | $3.74 | $3.75 | $3.75 | 7,730,500 |
| 2025-01-20 | $3.75 | $3.81 | $3.74 | $3.79 | $3.79 | 8,764,320 |
| 2025-01-17 | $3.72 | $3.85 | $3.71 | $3.75 | $3.75 | 13,508,320 |
| 2025-01-16 | $3.75 | $3.79 | $3.71 | $3.73 | $3.73 | 9,229,040 |
| 2025-01-15 | $3.75 | $3.77 | $3.72 | $3.73 | $3.73 | 7,437,960 |
| 2025-01-14 | $3.62 | $3.75 | $3.62 | $3.75 | $3.75 | 12,299,170 |
| 2025-01-13 | $3.61 | $3.64 | $3.53 | $3.62 | $3.62 | 8,557,250 |
| 2025-01-09 | $3.66 | $3.70 | $3.64 | $3.69 | $3.69 | 8,844,160 |
| 2025-01-08 | $3.68 | $3.70 | $3.58 | $3.66 | $3.66 | 11,520,420 |
| 2025-01-07 | $3.60 | $3.68 | $3.59 | $3.68 | $3.68 | 11,363,060 |
| 2025-01-06 | $3.59 | $3.62 | $3.50 | $3.59 | $3.59 | 11,082,460 |
| 2025-01-03 | $3.71 | $3.73 | $3.57 | $3.59 | $3.59 | 16,869,190 |
| 2025-01-02 | $3.80 | $3.82 | $3.66 | $3.69 | $3.69 | 16,957,900 |
| 2024-12-31 | $3.89 | $3.90 | $3.79 | $3.80 | $3.80 | 12,991,880 |
| 2024-12-30 | $3.93 | $3.97 | $3.83 | $3.87 | $3.87 | 15,776,300 |
| 2024-12-27 | $3.90 | $3.97 | $3.86 | $3.95 | $3.95 | 16,003,900 |
| 2024-12-26 | $3.86 | $3.95 | $3.85 | $3.88 | $3.88 | 15,618,580 |
| 2024-12-25 | $4.05 | $4.07 | $3.84 | $3.87 | $3.87 | 27,723,500 |
| 2024-12-24 | $3.94 | $4.08 | $3.94 | $4.07 | $4.07 | 26,732,740 |
| 2024-12-23 | $4.15 | $4.16 | $3.93 | $3.94 | $3.94 | 28,412,510 |
| 2024-12-20 | $4.13 | $4.20 | $4.09 | $4.15 | $4.15 | 21,515,060 |
| 2024-12-19 | $4.06 | $4.20 | $4.01 | $4.15 | $4.15 | 31,158,910 |
| 2024-12-18 | $4.04 | $4.16 | $3.98 | $4.06 | $4.06 | 25,710,790 |
| 2024-12-17 | $4.17 | $4.17 | $3.98 | $4.00 | $4.00 | 23,487,590 |
| 2024-12-16 | $4.17 | $4.22 | $4.12 | $4.16 | $4.16 | 17,379,900 |
| 2024-12-13 | $4.27 | $4.30 | $4.16 | $4.17 | $4.17 | 21,581,990 |
| 2024-12-12 | $4.27 | $4.30 | $4.22 | $4.29 | $4.29 | 22,585,840 |
| 2024-12-11 | $4.19 | $4.25 | $4.18 | $4.25 | $4.25 | 18,173,780 |
| 2024-12-10 | $4.30 | $4.34 | $4.19 | $4.20 | $4.20 | 28,437,560 |
| 2024-12-09 | $4.39 | $4.39 | $4.18 | $4.22 | $4.22 | 38,852,430 |
| 2024-12-06 | $4.21 | $4.36 | $4.18 | $4.33 | $4.33 | 52,956,240 |
| 2024-12-05 | $4.15 | $4.31 | $4.14 | $4.22 | $4.22 | 33,966,300 |
| 2024-12-04 | $4.16 | $4.20 | $4.11 | $4.14 | $4.14 | 20,215,790 |
| 2024-12-03 | $4.15 | $4.25 | $4.12 | $4.19 | $4.19 | 35,571,130 |
| 2024-12-02 | $4.05 | $4.16 | $4.05 | $4.13 | $4.13 | 28,483,580 |
| 2024-11-29 | $4.05 | $4.10 | $3.98 | $4.04 | $4.04 | 18,647,710 |
| 2024-11-28 | $3.96 | $4.14 | $3.94 | $4.05 | $4.05 | 27,566,380 |
| 2024-11-27 | $3.95 | $3.96 | $3.82 | $3.96 | $3.96 | 14,873,630 |
| 2024-11-26 | $3.95 | $3.98 | $3.92 | $3.93 | $3.93 | 10,858,780 |
| 2024-11-25 | $3.91 | $3.96 | $3.85 | $3.95 | $3.95 | 16,091,380 |
| 2024-11-22 | $4.00 | $4.06 | $3.89 | $3.91 | $3.91 | 20,557,550 |
| 2024-11-21 | $3.97 | $4.07 | $3.95 | $4.00 | $4.00 | 18,922,000 |
| 2024-11-20 | $3.93 | $3.97 | $3.92 | $3.97 | $3.97 | 14,070,580 |
| 2024-11-19 | $3.90 | $3.94 | $3.86 | $3.93 | $3.93 | 16,311,040 |
| 2024-11-18 | $3.92 | $4.00 | $3.88 | $3.90 | $3.90 | 23,997,250 |
| 2024-11-15 | $3.93 | $4.00 | $3.90 | $3.91 | $3.91 | 16,945,000 |
| 2024-11-14 | $4.07 | $4.08 | $3.95 | $3.95 | $3.95 | 18,030,870 |
| 2024-11-13 | $4.06 | $4.13 | $4.02 | $4.06 | $4.06 | 19,602,190 |
| 2024-11-12 | $4.17 | $4.19 | $4.06 | $4.11 | $4.11 | 27,298,600 |
| 2024-11-11 | $4.13 | $4.18 | $4.10 | $4.17 | $4.17 | 21,579,440 |
| 2024-11-08 | $4.24 | $4.25 | $4.10 | $4.13 | $4.13 | 29,565,670 |
| 2024-11-07 | $4.07 | $4.22 | $4.05 | $4.19 | $4.19 | 32,856,620 |
| 2024-11-06 | $4.08 | $4.12 | $4.03 | $4.08 | $4.08 | 27,333,720 |
| 2024-11-05 | $3.98 | $4.10 | $3.97 | $4.08 | $4.08 | 34,403,200 |
| 2024-11-04 | $3.98 | $4.04 | $3.96 | $4.00 | $4.00 | 15,070,770 |
| 2024-11-01 | $4.08 | $4.13 | $3.93 | $3.96 | $3.96 | 31,287,980 |
| 2024-10-31 | $4.09 | $4.18 | $4.05 | $4.11 | $4.11 | 31,780,680 |
| 2024-10-30 | $3.97 | $4.13 | $3.97 | $4.08 | $4.08 | 33,852,750 |
| 2024-10-29 | $4.02 | $4.04 | $3.93 | $3.96 | $3.96 | 27,338,490 |
| 2024-10-28 | $3.83 | $4.00 | $3.82 | $4.00 | $4.00 | 38,477,560 |
| 2024-10-25 | $3.82 | $3.85 | $3.80 | $3.81 | $3.81 | 20,679,410 |
| 2024-10-24 | $3.75 | $3.91 | $3.74 | $3.83 | $3.83 | 32,304,450 |
| 2024-10-23 | $3.76 | $3.79 | $3.72 | $3.75 | $3.75 | 19,264,100 |
| 2024-10-22 | $3.71 | $3.76 | $3.71 | $3.75 | $3.75 | 12,501,920 |
| 2024-10-21 | $3.70 | $3.74 | $3.68 | $3.71 | $3.71 | 14,942,580 |
| 2024-10-18 | $3.63 | $3.73 | $3.61 | $3.68 | $3.68 | 16,077,590 |
| 2024-10-17 | $3.70 | $3.74 | $3.62 | $3.63 | $3.63 | 13,525,470 |
| 2024-10-16 | $3.68 | $3.75 | $3.67 | $3.70 | $3.70 | 10,920,090 |
| 2024-10-15 | $3.78 | $3.80 | $3.70 | $3.71 | $3.71 | 15,795,230 |
| 2024-10-14 | $3.77 | $3.79 | $3.70 | $3.78 | $3.78 | 17,490,600 |
| 2024-10-11 | $3.91 | $3.91 | $3.73 | $3.74 | $3.74 | 23,982,890 |
| 2024-10-10 | $3.81 | $4.03 | $3.74 | $3.90 | $3.90 | 36,943,190 |
| 2024-10-09 | $4.00 | $4.00 | $3.74 | $3.78 | $3.78 | 37,828,830 |
| 2024-10-08 | $4.22 | $4.24 | $3.85 | $4.03 | $4.03 | 62,206,230 |
| 2024-09-30 | $3.69 | $3.89 | $3.62 | $3.86 | $3.86 | 50,103,740 |
| 2024-09-27 | $3.55 | $3.59 | $3.50 | $3.59 | $3.59 | 17,655,560 |
| 2024-09-26 | $3.42 | $3.51 | $3.41 | $3.50 | $3.50 | 15,040,280 |
| 2024-09-25 | $3.45 | $3.52 | $3.44 | $3.45 | $3.45 | 21,436,880 |
| 2024-09-24 | $3.39 | $3.44 | $3.37 | $3.44 | $3.44 | 18,566,940 |
| 2024-09-23 | $3.40 | $3.42 | $3.36 | $3.38 | $3.38 | 10,984,830 |
| 2024-09-20 | $3.45 | $3.47 | $3.37 | $3.40 | $3.40 | 21,107,450 |
| 2024-09-19 | $3.29 | $3.57 | $3.26 | $3.45 | $3.45 | 35,950,330 |
| 2024-09-18 | $3.31 | $3.38 | $3.24 | $3.25 | $3.25 | 13,435,140 |
| 2024-09-13 | $3.26 | $3.34 | $3.22 | $3.30 | $3.30 | 17,248,640 |
| 2024-09-12 | $3.17 | $3.29 | $3.17 | $3.25 | $3.25 | 12,625,720 |
| 2024-09-11 | $3.23 | $3.24 | $3.17 | $3.20 | $3.20 | 12,007,300 |
| 2024-09-10 | $3.34 | $3.38 | $3.20 | $3.25 | $3.25 | 22,719,790 |
| 2024-09-09 | $3.13 | $3.47 | $3.13 | $3.31 | $3.31 | 37,015,640 |
| 2024-09-06 | $3.12 | $3.18 | $3.12 | $3.15 | $3.15 | 8,584,400 |
| 2024-09-05 | $3.14 | $3.17 | $3.09 | $3.14 | $3.14 | 6,405,800 |
| 2024-09-04 | $3.08 | $3.12 | $3.06 | $3.10 | $3.10 | 5,145,400 |
| 2024-09-03 | $3.10 | $3.12 | $3.07 | $3.09 | $3.09 | 4,107,110 |
| 2024-09-02 | $3.12 | $3.14 | $3.09 | $3.10 | $3.10 | 5,025,960 |
| 2024-08-30 | $3.10 | $3.16 | $3.07 | $3.12 | $3.12 | 7,694,540 |
| 2024-08-29 | $3.06 | $3.09 | $3.05 | $3.08 | $3.08 | 3,731,850 |
| 2024-08-28 | $3.03 | $3.09 | $3.03 | $3.07 | $3.07 | 2,659,520 |
| 2024-08-27 | $3.10 | $3.11 | $3.05 | $3.06 | $3.06 | 4,259,140 |
| 2024-08-26 | $3.11 | $3.11 | $3.07 | $3.11 | $3.11 | 3,624,000 |
| 2024-08-23 | $3.08 | $3.10 | $3.05 | $3.09 | $3.09 | 4,856,700 |
| 2024-08-22 | $3.11 | $3.15 | $3.08 | $3.08 | $3.08 | 4,255,000 |
| 2024-08-21 | $3.13 | $3.15 | $3.09 | $3.12 | $3.12 | 6,939,020 |
| 2024-08-20 | $3.27 | $3.27 | $3.13 | $3.14 | $3.14 | 10,961,120 |
| 2024-08-19 | $3.21 | $3.33 | $3.21 | $3.28 | $3.28 | 14,159,860 |
| 2024-08-16 | $3.25 | $3.25 | $3.18 | $3.18 | $3.18 | 5,230,440 |
| 2024-08-15 | $3.23 | $3.26 | $3.19 | $3.23 | $3.23 | 4,595,580 |
| 2024-08-14 | $3.22 | $3.25 | $3.21 | $3.23 | $3.23 | 3,546,500 |
| 2024-08-13 | $3.21 | $3.23 | $3.17 | $3.22 | $3.22 | 5,276,280 |
| 2024-08-12 | $3.25 | $3.25 | $3.20 | $3.21 | $3.21 | 5,248,000 |
| 2024-08-09 | $3.26 | $3.28 | $3.24 | $3.25 | $3.25 | 3,928,850 |
| 2024-08-08 | $3.25 | $3.28 | $3.20 | $3.27 | $3.27 | 6,061,890 |
| 2024-08-07 | $3.26 | $3.29 | $3.25 | $3.25 | $3.25 | 3,855,100 |
| 2024-08-06 | $3.25 | $3.28 | $3.24 | $3.28 | $3.28 | 6,754,990 |
| 2024-08-05 | $3.32 | $3.35 | $3.22 | $3.23 | $3.23 | 12,823,880 |
| 2024-08-02 | $3.33 | $3.40 | $3.31 | $3.35 | $3.35 | 13,671,750 |
| 2024-08-01 | $3.26 | $3.42 | $3.26 | $3.37 | $3.37 | 22,269,410 |
| 2024-07-31 | $3.20 | $3.28 | $3.19 | $3.26 | $3.26 | 9,149,190 |
| 2024-07-30 | $3.20 | $3.23 | $3.18 | $3.20 | $3.20 | 5,585,400 |
| 2024-07-29 | $3.18 | $3.23 | $3.17 | $3.21 | $3.21 | 7,717,080 |
| 2024-07-26 | $3.14 | $3.18 | $3.13 | $3.17 | $3.17 | 5,782,070 |
| 2024-07-25 | $3.10 | $3.15 | $3.08 | $3.14 | $3.14 | 6,183,770 |
| 2024-07-24 | $3.09 | $3.15 | $3.07 | $3.10 | $3.10 | 7,217,910 |
| 2024-07-23 | $3.10 | $3.20 | $3.09 | $3.11 | $3.11 | 11,310,630 |
| 2024-07-22 | $3.15 | $3.15 | $3.10 | $3.12 | $3.12 | 8,184,410 |
| 2024-07-19 | $3.08 | $3.21 | $3.04 | $3.17 | $3.17 | 13,347,250 |
| 2024-07-18 | $3.04 | $3.09 | $2.98 | $3.08 | $3.08 | 7,506,660 |
| 2024-07-17 | $3.05 | $3.06 | $3.02 | $3.04 | $3.04 | 3,093,000 |
| 2024-07-16 | $3.03 | $3.06 | $3.01 | $3.05 | $3.05 | 3,158,500 |
| 2024-07-15 | $3.07 | $3.08 | $3.02 | $3.03 | $3.03 | 5,067,940 |
| 2024-07-12 | $3.07 | $3.10 | $3.04 | $3.06 | $3.06 | 4,945,600 |
| 2024-07-11 | $3.05 | $3.07 | $3.02 | $3.06 | $3.06 | 10,028,200 |
| 2024-07-10 | $3.14 | $3.14 | $2.98 | $2.99 | $2.99 | 13,636,700 |
| 2024-07-09 | $3.09 | $3.14 | $3.04 | $3.14 | $3.14 | 6,790,960 |
| 2024-07-08 | $3.18 | $3.20 | $3.09 | $3.10 | $3.10 | 5,650,960 |
| 2024-07-05 | $3.18 | $3.21 | $3.14 | $3.20 | $3.20 | 3,495,280 |
| 2024-07-04 | $3.24 | $3.25 | $3.15 | $3.18 | $3.18 | 5,872,920 |
| 2024-07-03 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 4,635,370 |
| 2024-07-02 | $3.23 | $3.27 | $3.23 | $3.26 | $3.26 | 5,212,100 |
| 2024-07-01 | $3.21 | $3.24 | $3.19 | $3.22 | $3.22 | 4,225,600 |
| 2024-06-28 | $3.15 | $3.24 | $3.12 | $3.21 | $3.21 | 5,895,910 |
| 2024-06-27 | $3.17 | $3.19 | $3.15 | $3.16 | $3.16 | 3,499,620 |
| 2024-06-26 | $3.12 | $3.19 | $3.08 | $3.19 | $3.19 | 5,651,950 |
| 2024-06-25 | $3.08 | $3.17 | $3.08 | $3.13 | $3.13 | 6,422,640 |
| 2024-06-24 | $3.20 | $3.20 | $3.08 | $3.09 | $3.09 | 8,136,590 |
| 2024-06-21 | $3.19 | $3.22 | $3.16 | $3.20 | $3.20 | 3,764,700 |
| 2024-06-20 | $3.28 | $3.30 | $3.18 | $3.19 | $3.19 | 6,266,000 |
| 2024-06-19 | $3.27 | $3.29 | $3.25 | $3.27 | $3.27 | 4,459,200 |
| 2024-06-18 | $3.21 | $3.27 | $3.19 | $3.27 | $3.27 | 6,174,960 |
| 2024-06-17 | $3.21 | $3.25 | $3.17 | $3.20 | $3.20 | 6,858,200 |
| 2024-06-14 | $3.23 | $3.25 | $3.20 | $3.23 | $3.23 | 4,089,490 |
| 2024-06-13 | $3.25 | $3.26 | $3.21 | $3.22 | $3.22 | 4,345,800 |
| 2024-06-12 | $3.22 | $3.27 | $3.20 | $3.26 | $3.26 | 5,146,840 |
| 2024-06-11 | $3.31 | $3.31 | $3.21 | $3.23 | $3.23 | 7,107,120 |
| 2024-06-07 | $3.22 | $3.30 | $3.22 | $3.29 | $3.29 | 8,068,400 |
| 2024-06-06 | $3.31 | $3.33 | $3.16 | $3.21 | $3.21 | 11,187,710 |
| 2024-06-05 | $3.30 | $3.33 | $3.27 | $3.30 | $3.30 | 5,549,610 |
| 2024-06-04 | $3.38 | $3.38 | $3.31 | $3.35 | $3.35 | 6,146,840 |
| 2024-06-03 | $3.46 | $3.46 | $3.34 | $3.37 | $3.37 | 9,876,730 |
| 2024-05-31 | $3.45 | $3.47 | $3.43 | $3.46 | $3.46 | 5,937,860 |
| 2024-05-30 | $3.50 | $3.51 | $3.44 | $3.44 | $3.44 | 6,757,200 |
| 2024-05-29 | $3.51 | $3.52 | $3.48 | $3.51 | $3.51 | 4,718,370 |
| 2024-05-28 | $3.52 | $3.53 | $3.48 | $3.50 | $3.50 | 4,405,900 |
| 2024-05-27 | $3.55 | $3.57 | $3.48 | $3.52 | $3.52 | 8,884,190 |
| 2024-05-24 | $3.56 | $3.59 | $3.54 | $3.55 | $3.55 | 7,037,440 |
| 2024-05-23 | $3.61 | $3.61 | $3.55 | $3.55 | $3.55 | 8,063,980 |
| 2024-05-22 | $3.62 | $3.63 | $3.60 | $3.61 | $3.61 | 4,490,190 |
| 2024-05-21 | $3.65 | $3.66 | $3.60 | $3.61 | $3.61 | 6,162,100 |
| 2024-05-20 | $3.63 | $3.67 | $3.61 | $3.66 | $3.66 | 9,360,580 |
| 2024-05-17 | $3.62 | $3.64 | $3.60 | $3.64 | $3.64 | 6,530,500 |
| 2024-05-16 | $3.67 | $3.68 | $3.61 | $3.62 | $3.62 | 13,408,050 |
| 2024-05-15 | $3.70 | $3.71 | $3.64 | $3.64 | $3.64 | 10,140,840 |
| 2024-05-14 | $3.64 | $3.79 | $3.63 | $3.72 | $3.72 | 18,548,180 |
| 2024-05-13 | $3.63 | $3.70 | $3.59 | $3.66 | $3.66 | 14,277,650 |
| 2024-05-10 | $3.67 | $3.68 | $3.63 | $3.64 | $3.64 | 8,180,420 |
| 2024-05-09 | $3.64 | $3.69 | $3.64 | $3.67 | $3.67 | 6,953,670 |
| 2024-05-08 | $3.68 | $3.69 | $3.63 | $3.63 | $3.63 | 8,372,240 |
| 2024-05-07 | $3.72 | $3.72 | $3.67 | $3.69 | $3.69 | 8,983,110 |
| 2024-05-06 | $3.69 | $3.78 | $3.68 | $3.72 | $3.72 | 14,415,070 |
| 2024-04-30 | $3.70 | $3.71 | $3.63 | $3.64 | $3.64 | 10,840,640 |
| 2024-04-29 | $3.71 | $3.73 | $3.62 | $3.71 | $3.71 | 18,751,020 |
| 2024-04-26 | $3.72 | $3.75 | $3.68 | $3.74 | $3.74 | 11,245,710 |
| 2024-04-25 | $3.74 | $3.76 | $3.70 | $3.72 | $3.72 | 11,074,900 |
| 2024-04-24 | $3.77 | $3.78 | $3.71 | $3.76 | $3.76 | 11,007,000 |
| 2024-04-23 | $3.74 | $3.82 | $3.71 | $3.72 | $3.72 | 14,513,800 |
| 2024-04-22 | $3.76 | $3.82 | $3.72 | $3.75 | $3.75 | 19,964,740 |
| 2024-04-19 | $3.65 | $4.00 | $3.65 | $3.82 | $3.82 | 34,402,050 |
| 2024-04-18 | $3.71 | $3.74 | $3.65 | $3.66 | $3.66 | 14,981,790 |
| 2024-04-17 | $3.60 | $3.79 | $3.58 | $3.74 | $3.74 | 19,498,910 |
| 2024-04-16 | $3.84 | $3.88 | $3.55 | $3.57 | $3.57 | 36,672,830 |
| 2024-04-15 | $3.80 | $4.05 | $3.67 | $3.91 | $3.91 | 47,083,690 |
| 2024-04-12 | $3.81 | $3.97 | $3.79 | $3.83 | $3.83 | 27,500,630 |
| 2024-04-11 | $3.71 | $3.81 | $3.68 | $3.80 | $3.80 | 14,643,500 |
| 2024-04-10 | $3.74 | $3.78 | $3.66 | $3.71 | $3.71 | 9,743,340 |
| 2024-04-09 | $3.73 | $3.76 | $3.72 | $3.75 | $3.75 | 7,453,250 |
| 2024-04-08 | $3.79 | $3.79 | $3.73 | $3.74 | $3.74 | 8,388,980 |
| 2024-04-03 | $3.81 | $3.82 | $3.75 | $3.79 | $3.79 | 8,491,800 |
| 2024-04-02 | $3.80 | $3.84 | $3.78 | $3.81 | $3.81 | 10,989,700 |
| 2024-04-01 | $3.72 | $3.82 | $3.72 | $3.80 | $3.80 | 14,368,860 |
| 2024-03-29 | $3.64 | $3.72 | $3.64 | $3.72 | $3.72 | 9,374,090 |
| 2024-03-28 | $3.58 | $3.69 | $3.57 | $3.65 | $3.65 | 10,293,020 |
| 2024-03-27 | $3.68 | $3.68 | $3.59 | $3.59 | $3.59 | 12,339,620 |
| 2024-03-26 | $3.66 | $3.70 | $3.61 | $3.68 | $3.68 | 12,712,750 |
| 2024-03-25 | $3.73 | $3.78 | $3.66 | $3.67 | $3.67 | 11,181,420 |
| 2024-03-22 | $3.84 | $3.84 | $3.73 | $3.76 | $3.76 | 14,227,670 |
| 2024-03-21 | $3.84 | $3.84 | $3.78 | $3.83 | $3.83 | 15,839,070 |
| 2024-03-20 | $3.81 | $3.84 | $3.79 | $3.82 | $3.82 | 11,211,240 |
| 2024-03-19 | $3.87 | $3.88 | $3.80 | $3.81 | $3.81 | 13,779,050 |
| 2024-03-18 | $3.83 | $3.87 | $3.82 | $3.86 | $3.86 | 16,916,870 |
| 2024-03-15 | $3.82 | $3.83 | $3.78 | $3.82 | $3.82 | 13,465,580 |
| 2024-03-14 | $3.80 | $3.93 | $3.77 | $3.83 | $3.83 | 29,180,340 |
| 2024-03-13 | $3.82 | $3.84 | $3.74 | $3.80 | $3.80 | 21,241,710 |
| 2024-03-12 | $3.90 | $3.92 | $3.79 | $3.85 | $3.85 | 28,978,940 |
| 2024-03-11 | $3.86 | $3.98 | $3.83 | $3.89 | $3.89 | 46,541,090 |
| 2024-03-08 | $3.80 | $3.83 | $3.70 | $3.76 | $3.76 | 56,783,020 |
| 2024-03-07 | $3.66 | $3.98 | $3.65 | $3.88 | $3.88 | 78,953,340 |
| 2024-03-06 | $3.60 | $3.65 | $3.59 | $3.62 | $3.62 | 9,871,740 |
| 2024-03-05 | $3.66 | $3.68 | $3.60 | $3.60 | $3.60 | 10,803,740 |
| 2024-03-04 | $3.69 | $3.72 | $3.62 | $3.68 | $3.68 | 12,129,620 |
| 2024-03-01 | $3.66 | $3.70 | $3.64 | $3.68 | $3.68 | 12,582,780 |
| 2024-02-29 | $3.53 | $3.67 | $3.51 | $3.66 | $3.66 | 19,568,180 |
| 2024-02-28 | $3.78 | $3.82 | $3.53 | $3.54 | $3.54 | 25,841,760 |
| 2024-02-27 | $3.69 | $3.77 | $3.66 | $3.77 | $3.77 | 16,405,810 |
| 2024-02-26 | $3.68 | $3.77 | $3.67 | $3.68 | $3.68 | 20,957,040 |
| 2024-02-23 | $3.57 | $3.62 | $3.54 | $3.62 | $3.62 | 12,894,290 |
| 2024-02-22 | $3.51 | $3.58 | $3.51 | $3.56 | $3.56 | 10,911,520 |
| 2024-02-21 | $3.46 | $3.62 | $3.45 | $3.52 | $3.52 | 14,605,200 |
| 2024-02-20 | $3.48 | $3.49 | $3.42 | $3.48 | $3.48 | 9,295,320 |
| 2024-02-19 | $3.46 | $3.51 | $3.40 | $3.49 | $3.49 | 19,822,830 |
| 2024-02-08 | $3.26 | $3.42 | $3.22 | $3.41 | $3.41 | 23,011,440 |
| 2024-02-07 | $3.27 | $3.31 | $3.17 | $3.21 | $3.21 | 18,170,090 |
| 2024-02-06 | $3.08 | $3.34 | $3.01 | $3.25 | $3.25 | 24,655,390 |
| 2024-02-05 | $3.40 | $3.44 | $3.12 | $3.12 | $3.12 | 35,255,520 |
| 2024-02-02 | $3.63 | $3.67 | $3.34 | $3.47 | $3.47 | 27,921,340 |
| 2024-02-01 | $3.70 | $3.73 | $3.57 | $3.66 | $3.66 | 23,428,170 |
| 2024-01-31 | $3.83 | $3.90 | $3.70 | $3.71 | $3.71 | 21,504,350 |
| 2024-01-30 | $3.90 | $3.99 | $3.85 | $3.87 | $3.87 | 15,516,210 |
| 2024-01-29 | $4.01 | $4.05 | $3.90 | $3.90 | $3.90 | 16,135,760 |
| 2024-01-26 | $3.94 | $4.08 | $3.92 | $4.03 | $4.03 | 22,638,600 |
| 2024-01-25 | $3.84 | $3.96 | $3.81 | $3.93 | $3.93 | 25,926,840 |
| 2024-01-24 | $3.68 | $3.85 | $3.65 | $3.84 | $3.84 | 19,406,450 |
| 2024-01-23 | $3.64 | $3.70 | $3.60 | $3.67 | $3.67 | 15,053,510 |
| 2024-01-22 | $3.87 | $3.87 | $3.60 | $3.64 | $3.64 | 16,599,070 |
| 2024-01-19 | $3.87 | $3.91 | $3.81 | $3.84 | $3.84 | 10,319,560 |
| 2024-01-18 | $4.03 | $4.03 | $3.78 | $3.87 | $3.87 | 24,875,910 |
| 2024-01-17 | $4.10 | $4.14 | $4.03 | $4.03 | $4.03 | 10,623,100 |
| 2024-01-16 | $4.11 | $4.14 | $4.03 | $4.11 | $4.11 | 13,234,270 |
| 2024-01-15 | $4.10 | $4.14 | $4.07 | $4.11 | $4.11 | 7,717,240 |
| 2024-01-12 | $4.15 | $4.20 | $4.12 | $4.12 | $4.12 | 11,910,690 |
| 2024-01-11 | $4.10 | $4.17 | $4.08 | $4.15 | $4.15 | 10,023,390 |
| 2024-01-10 | $4.13 | $4.16 | $4.07 | $4.11 | $4.11 | 10,453,600 |
| 2024-01-09 | $4.13 | $4.18 | $4.10 | $4.15 | $4.15 | 11,103,900 |
| 2024-01-08 | $4.19 | $4.22 | $4.12 | $4.13 | $4.13 | 13,075,750 |
| 2024-01-05 | $4.29 | $4.29 | $4.17 | $4.19 | $4.19 | 15,271,430 |
| 2024-01-04 | $4.27 | $4.30 | $4.24 | $4.29 | $4.29 | 13,426,560 |
| 2024-01-03 | $4.32 | $4.33 | $4.22 | $4.29 | $4.29 | 21,238,630 |
| 2024-01-02 | $4.28 | $4.39 | $4.26 | $4.33 | $4.33 | 38,771,730 |
| 2024-01-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-12-29 | $4.04 | $4.46 | $4.04 | $4.28 | $4.28 | 46,666,110 |
| 2023-12-28 | $3.99 | $4.07 | $3.96 | $4.06 | $4.06 | 10,378,880 |
| 2023-12-27 | $3.97 | $4.02 | $3.95 | $3.99 | $3.99 | 6,777,110 |
| 2023-12-26 | $4.02 | $4.03 | $3.95 | $3.96 | $3.96 | 9,114,660 |
| 2023-12-25 | $4.05 | $4.07 | $3.99 | $4.01 | $4.01 | 10,970,270 |
| 2023-12-22 | $4.12 | $4.13 | $4.04 | $4.07 | $4.07 | 11,888,100 |
| 2023-12-21 | $4.06 | $4.12 | $3.99 | $4.10 | $4.10 | 12,347,230 |
| 2023-12-20 | $4.12 | $4.18 | $4.05 | $4.05 | $4.05 | 10,634,400 |
| 2023-12-19 | $4.13 | $4.15 | $4.06 | $4.11 | $4.11 | 12,500,880 |
| 2023-12-18 | $4.18 | $4.19 | $4.12 | $4.13 | $4.13 | 16,003,930 |
| 2023-12-15 | $4.17 | $4.23 | $4.15 | $4.21 | $4.21 | 17,791,230 |
| 2023-12-14 | $4.18 | $4.21 | $4.15 | $4.17 | $4.17 | 11,529,070 |
| 2023-12-13 | $4.12 | $4.23 | $4.12 | $4.18 | $4.18 | 19,463,270 |
| 2023-12-12 | $4.11 | $4.17 | $4.08 | $4.14 | $4.14 | 15,317,970 |
| 2023-12-11 | $3.99 | $4.10 | $3.94 | $4.10 | $4.10 | 18,152,280 |
| 2023-12-08 | $4.08 | $4.08 | $3.98 | $3.99 | $3.99 | 17,246,450 |
| 2023-12-07 | $4.08 | $4.09 | $4.05 | $4.06 | $4.06 | 10,989,680 |
| 2023-12-06 | $4.06 | $4.13 | $4.05 | $4.08 | $4.08 | 15,666,380 |
| 2023-12-05 | $4.08 | $4.13 | $4.03 | $4.07 | $4.07 | 23,552,060 |
| 2023-12-04 | $4.02 | $4.13 | $4.01 | $4.11 | $4.11 | 22,556,850 |
| 2023-12-01 | $3.98 | $4.05 | $3.94 | $4.03 | $4.03 | 10,934,340 |
| 2023-11-30 | $4.00 | $4.02 | $3.94 | $3.98 | $3.98 | 8,143,300 |
| 2023-11-29 | $4.07 | $4.07 | $3.98 | $4.00 | $4.00 | 9,961,030 |
| 2023-11-28 | $3.98 | $4.08 | $3.97 | $4.05 | $4.05 | 13,543,930 |
| 2023-11-27 | $3.96 | $4.00 | $3.93 | $3.98 | $3.98 | 8,829,150 |
| 2023-11-24 | $4.00 | $4.02 | $3.96 | $3.97 | $3.97 | 8,365,580 |
| 2023-11-23 | $3.97 | $4.03 | $3.95 | $4.02 | $4.02 | 9,608,050 |
| 2023-11-22 | $4.00 | $4.03 | $3.98 | $3.98 | $3.98 | 8,319,650 |
| 2023-11-21 | $4.03 | $4.05 | $4.00 | $4.02 | $4.02 | 10,281,500 |
| 2023-11-20 | $3.99 | $4.03 | $3.98 | $4.02 | $4.02 | 9,166,860 |
| 2023-11-17 | $3.99 | $4.00 | $3.95 | $3.99 | $3.99 | 6,215,130 |
| 2023-11-16 | $3.99 | $4.00 | $3.97 | $3.97 | $3.97 | 5,398,030 |
| 2023-11-15 | $3.99 | $4.01 | $3.97 | $4.00 | $4.00 | 6,619,020 |
| 2023-11-14 | $3.99 | $4.00 | $3.97 | $3.99 | $3.99 | 7,514,160 |
| 2023-11-13 | $3.92 | $3.99 | $3.91 | $3.98 | $3.98 | 10,435,270 |
| 2023-11-10 | $3.90 | $3.92 | $3.88 | $3.90 | $3.90 | 6,525,460 |
| 2023-11-09 | $3.94 | $3.95 | $3.88 | $3.90 | $3.90 | 9,363,950 |
| 2023-11-08 | $3.95 | $3.98 | $3.92 | $3.94 | $3.94 | 9,537,990 |
| 2023-11-07 | $3.95 | $3.96 | $3.90 | $3.95 | $3.95 | 8,041,930 |
| 2023-11-06 | $3.92 | $3.96 | $3.90 | $3.94 | $3.94 | 10,212,230 |
| 2023-11-03 | $3.88 | $3.95 | $3.87 | $3.89 | $3.89 | 9,710,480 |
| 2023-11-02 | $3.92 | $3.94 | $3.86 | $3.86 | $3.86 | 6,676,050 |
| 2023-11-01 | $3.91 | $3.93 | $3.89 | $3.91 | $3.91 | 9,001,560 |
| 2023-10-31 | $3.86 | $3.92 | $3.86 | $3.88 | $3.88 | 8,336,320 |
| 2023-10-30 | $3.80 | $3.89 | $3.80 | $3.87 | $3.87 | 10,281,790 |
| 2023-10-27 | $3.77 | $3.82 | $3.75 | $3.80 | $3.80 | 8,348,820 |
| 2023-10-26 | $3.74 | $3.79 | $3.70 | $3.78 | $3.78 | 6,500,280 |
| 2023-10-25 | $3.70 | $3.78 | $3.70 | $3.76 | $3.76 | 8,118,110 |
| 2023-10-24 | $3.60 | $3.69 | $3.60 | $3.68 | $3.68 | 6,517,400 |
| 2023-10-23 | $3.68 | $3.69 | $3.58 | $3.60 | $3.60 | 8,216,700 |
| 2023-10-20 | $3.67 | $3.73 | $3.67 | $3.69 | $3.69 | 5,908,370 |
| 2023-10-19 | $3.72 | $3.76 | $3.68 | $3.68 | $3.68 | 7,743,840 |
| 2023-10-18 | $3.82 | $3.83 | $3.72 | $3.72 | $3.72 | 8,735,100 |
| 2023-10-17 | $3.80 | $3.82 | $3.78 | $3.81 | $3.81 | 4,742,900 |
| 2023-10-16 | $3.83 | $3.85 | $3.79 | $3.80 | $3.80 | 7,833,130 |
| 2023-10-13 | $3.91 | $3.91 | $3.82 | $3.83 | $3.83 | 9,822,620 |
| 2023-10-12 | $3.91 | $3.93 | $3.88 | $3.92 | $3.92 | 7,622,980 |
| 2023-10-11 | $3.88 | $3.90 | $3.85 | $3.88 | $3.88 | 6,774,700 |
| 2023-10-10 | $3.93 | $3.96 | $3.88 | $3.88 | $3.88 | 8,831,540 |
| 2023-10-09 | $3.99 | $3.99 | $3.92 | $3.93 | $3.93 | 7,964,740 |
| 2023-09-28 | $3.94 | $4.00 | $3.92 | $3.99 | $3.99 | 8,077,740 |
| 2023-09-27 | $3.91 | $3.94 | $3.90 | $3.93 | $3.93 | 6,009,300 |
| 2023-09-26 | $3.88 | $3.96 | $3.88 | $3.92 | $3.92 | 6,541,400 |
| 2023-09-25 | $3.98 | $3.98 | $3.88 | $3.90 | $3.90 | 9,115,790 |
| 2023-09-22 | $3.88 | $3.97 | $3.88 | $3.96 | $3.96 | 7,656,450 |
| 2023-09-21 | $3.91 | $3.94 | $3.89 | $3.90 | $3.90 | 7,104,400 |
| 2023-09-20 | $3.96 | $3.98 | $3.92 | $3.92 | $3.92 | 6,034,160 |
| 2023-09-19 | $4.02 | $4.03 | $3.96 | $3.98 | $3.98 | 6,955,810 |
| 2023-09-18 | $3.98 | $4.04 | $3.96 | $4.03 | $4.03 | 7,890,700 |
| 2023-09-15 | $3.99 | $4.03 | $3.98 | $3.99 | $3.99 | 6,501,140 |
| 2023-09-14 | $3.98 | $3.99 | $3.94 | $3.96 | $3.96 | 5,925,990 |
| 2023-09-13 | $4.03 | $4.04 | $3.97 | $3.98 | $3.98 | 8,026,200 |
| 2023-09-12 | $4.06 | $4.06 | $4.02 | $4.04 | $4.04 | 4,762,370 |
| 2023-09-11 | $4.04 | $4.07 | $4.01 | $4.06 | $4.06 | 7,727,900 |
| 2023-09-08 | $4.00 | $4.03 | $3.98 | $4.02 | $4.02 | 7,350,940 |
| 2023-09-07 | $4.10 | $4.10 | $4.01 | $4.01 | $4.01 | 10,904,040 |
| 2023-09-06 | $4.07 | $4.10 | $4.04 | $4.10 | $4.10 | 7,124,250 |
| 2023-09-05 | $4.13 | $4.13 | $4.05 | $4.06 | $4.06 | 8,638,560 |
| 2023-09-04 | $4.06 | $4.14 | $4.06 | $4.14 | $4.14 | 11,969,920 |
| 2023-09-01 | $3.98 | $4.10 | $3.97 | $4.05 | $4.05 | 13,926,950 |
| 2023-08-31 | $4.04 | $4.05 | $3.95 | $3.97 | $3.97 | 8,350,700 |
| 2023-08-30 | $4.06 | $4.09 | $4.00 | $4.03 | $4.03 | 10,174,780 |
| 2023-08-29 | $3.97 | $4.07 | $3.96 | $4.06 | $4.06 | 11,228,280 |
| 2023-08-28 | $4.05 | $4.10 | $3.97 | $3.98 | $3.98 | 19,056,720 |
| 2023-08-25 | $3.91 | $4.00 | $3.88 | $3.91 | $3.91 | 10,766,780 |
| 2023-08-24 | $4.00 | $4.01 | $3.93 | $3.93 | $3.93 | 10,750,900 |
| 2023-08-23 | $4.10 | $4.12 | $3.97 | $3.97 | $3.97 | 12,658,630 |
| 2023-08-22 | $4.09 | $4.12 | $4.02 | $4.11 | $4.11 | 9,627,140 |
| 2023-08-21 | $4.13 | $4.17 | $4.09 | $4.09 | $4.09 | 10,585,800 |
| 2023-08-18 | $4.15 | $4.23 | $4.13 | $4.14 | $4.14 | 14,930,020 |
| 2023-08-17 | $4.04 | $4.19 | $4.01 | $4.17 | $4.17 | 15,517,660 |
| 2023-08-16 | $4.10 | $4.12 | $4.05 | $4.06 | $4.06 | 9,092,500 |
| 2023-08-15 | $4.14 | $4.14 | $4.06 | $4.11 | $4.11 | 8,802,280 |
| 2023-08-14 | $4.11 | $4.14 | $4.06 | $4.14 | $4.14 | 14,066,510 |
| 2023-08-11 | $4.22 | $4.22 | $4.11 | $4.11 | $4.11 | 14,105,360 |
| 2023-08-10 | $4.17 | $4.23 | $4.17 | $4.21 | $4.21 | 8,551,790 |
| 2023-08-09 | $4.24 | $4.25 | $4.18 | $4.19 | $4.19 | 12,780,080 |
| 2023-08-08 | $4.32 | $4.33 | $4.23 | $4.24 | $4.24 | 15,748,880 |
| 2023-08-07 | $4.32 | $4.36 | $4.27 | $4.33 | $4.33 | 11,167,240 |
| 2023-08-04 | $4.35 | $4.39 | $4.33 | $4.34 | $4.34 | 15,543,260 |
| 2023-08-03 | $4.39 | $4.40 | $4.33 | $4.35 | $4.35 | 14,065,910 |
| 2023-08-02 | $4.38 | $4.42 | $4.37 | $4.41 | $4.41 | 12,830,860 |
| 2023-08-01 | $4.39 | $4.43 | $4.36 | $4.39 | $4.39 | 13,376,930 |
| 2023-07-31 | $4.37 | $4.44 | $4.35 | $4.41 | $4.41 | 23,773,060 |
| 2023-07-28 | $4.30 | $4.37 | $4.23 | $4.36 | $4.36 | 19,716,770 |
| 2023-07-27 | $4.34 | $4.40 | $4.30 | $4.30 | $4.29 | 14,665,230 |
| 2023-07-26 | $4.38 | $4.38 | $4.31 | $4.35 | $4.34 | 16,167,890 |
| 2023-07-25 | $4.41 | $4.42 | $4.34 | $4.38 | $4.37 | 27,204,380 |
| 2023-07-24 | $4.35 | $4.39 | $4.30 | $4.37 | $4.36 | 17,235,720 |
| 2023-07-21 | $4.43 | $4.44 | $4.32 | $4.34 | $4.33 | 27,003,280 |
| 2023-07-20 | $4.50 | $4.66 | $4.43 | $4.45 | $4.44 | 43,608,280 |
| 2023-07-19 | $4.58 | $4.60 | $4.40 | $4.42 | $4.41 | 43,335,520 |
| 2023-07-18 | $4.58 | $4.77 | $4.52 | $4.61 | $4.60 | 34,118,020 |
| 2023-07-17 | $4.63 | $4.67 | $4.52 | $4.60 | $4.59 | 44,533,130 |
| 2023-07-14 | $4.74 | $4.86 | $4.66 | $4.70 | $4.69 | 50,296,600 |
| 2023-07-13 | $4.83 | $4.94 | $4.71 | $4.77 | $4.76 | 65,655,390 |
| 2023-07-12 | $4.86 | $5.10 | $4.83 | $4.84 | $4.83 | 81,026,650 |
| 2023-07-11 | $5.02 | $5.03 | $4.85 | $4.89 | $4.88 | 88,141,110 |
| 2023-07-10 | $4.60 | $5.08 | $4.55 | $5.08 | $5.07 | 100,195,930 |
| 2023-07-07 | $4.60 | $4.79 | $4.60 | $4.62 | $4.61 | 41,378,690 |
| 2023-07-06 | $4.74 | $4.74 | $4.58 | $4.63 | $4.62 | 51,196,190 |
| 2023-07-05 | $4.49 | $4.98 | $4.45 | $4.77 | $4.76 | 95,611,320 |
| 2023-07-04 | $4.43 | $4.70 | $4.38 | $4.53 | $4.52 | 69,486,610 |
| 2023-07-03 | $4.41 | $4.44 | $4.36 | $4.43 | $4.42 | 30,635,310 |
| 2023-06-30 | $4.42 | $4.44 | $4.33 | $4.40 | $4.39 | 36,193,210 |
| 2023-06-29 | $4.38 | $4.46 | $4.33 | $4.41 | $4.40 | 36,092,600 |
| 2023-06-28 | $4.36 | $4.43 | $4.28 | $4.38 | $4.37 | 31,385,480 |
| 2023-06-27 | $4.18 | $4.51 | $4.16 | $4.38 | $4.37 | 54,049,250 |
| 2023-06-26 | $4.30 | $4.30 | $4.15 | $4.16 | $4.15 | 29,305,520 |
| 2023-06-21 | $4.30 | $4.36 | $4.21 | $4.32 | $4.31 | 38,953,710 |
| 2023-06-20 | $4.31 | $4.32 | $4.25 | $4.29 | $4.28 | 20,773,700 |
| 2023-06-19 | $4.33 | $4.34 | $4.26 | $4.33 | $4.32 | 31,602,180 |
| 2023-06-16 | $4.16 | $4.39 | $4.15 | $4.35 | $4.34 | 64,980,510 |
| 2023-06-15 | $4.15 | $4.17 | $4.11 | $4.14 | $4.13 | 18,832,530 |
| 2023-06-14 | $4.19 | $4.20 | $4.13 | $4.17 | $4.16 | 19,972,450 |
| 2023-06-13 | $4.28 | $4.28 | $4.18 | $4.21 | $4.20 | 30,521,290 |
| 2023-06-12 | $4.20 | $4.30 | $4.10 | $4.30 | $4.29 | 55,013,570 |
| 2023-06-09 | $4.25 | $4.25 | $4.15 | $4.19 | $4.18 | 26,613,950 |
| 2023-06-08 | $4.21 | $4.25 | $4.13 | $4.25 | $4.24 | 38,150,780 |
| 2023-06-07 | $4.22 | $4.39 | $4.20 | $4.27 | $4.26 | 64,695,180 |
| 2023-06-06 | $4.11 | $4.48 | $4.11 | $4.18 | $4.17 | 72,315,850 |
| 2023-06-05 | $4.11 | $4.17 | $4.10 | $4.12 | $4.11 | 20,562,260 |
| 2023-06-02 | $4.16 | $4.20 | $4.10 | $4.11 | $4.10 | 32,199,000 |
| 2023-06-01 | $4.17 | $4.22 | $4.10 | $4.18 | $4.17 | 45,672,490 |
| 2023-05-31 | $4.25 | $4.33 | $4.15 | $4.19 | $4.18 | 98,022,480 |
| 2023-05-30 | $3.86 | $4.25 | $3.82 | $4.25 | $4.24 | 38,709,530 |
| 2023-05-29 | $3.86 | $3.92 | $3.85 | $3.86 | $3.85 | 11,334,540 |
| 2023-05-26 | $3.85 | $3.90 | $3.81 | $3.88 | $3.87 | 10,466,000 |
| 2023-05-25 | $3.89 | $3.91 | $3.81 | $3.86 | $3.85 | 12,909,500 |
| 2023-05-24 | $3.91 | $3.93 | $3.87 | $3.88 | $3.87 | 14,003,700 |
| 2023-05-23 | $4.04 | $4.05 | $3.92 | $3.92 | $3.91 | 20,138,740 |
| 2023-05-22 | $4.09 | $4.10 | $4.00 | $4.04 | $4.03 | 17,081,540 |
| 2023-05-19 | $4.17 | $4.17 | $4.07 | $4.08 | $4.07 | 19,807,650 |
| 2023-05-18 | $4.18 | $4.21 | $4.12 | $4.18 | $4.17 | 21,995,670 |
| 2023-05-17 | $3.99 | $4.17 | $3.96 | $4.16 | $4.15 | 29,861,550 |
| 2023-05-16 | $4.02 | $4.04 | $3.96 | $4.01 | $4.00 | 12,641,900 |
| 2023-05-15 | $3.99 | $4.03 | $3.92 | $4.02 | $4.01 | 13,922,200 |
| 2023-05-12 | $4.04 | $4.05 | $3.98 | $4.00 | $3.99 | 11,872,580 |
| 2023-05-11 | $4.10 | $4.10 | $4.03 | $4.05 | $4.04 | 13,020,660 |
| 2023-05-10 | $4.08 | $4.13 | $4.04 | $4.09 | $4.08 | 16,526,120 |
| 2023-05-09 | $4.16 | $4.20 | $4.08 | $4.09 | $4.08 | 34,191,760 |
| 2023-05-08 | $4.09 | $4.21 | $4.08 | $4.15 | $4.14 | 25,813,660 |
| 2023-05-05 | $4.07 | $4.15 | $4.02 | $4.08 | $4.07 | 20,689,360 |
| 2023-05-04 | $4.00 | $4.10 | $3.97 | $4.07 | $4.06 | 22,298,970 |
| 2023-05-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.99 | 0 |
| 2023-05-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.99 | 0 |
| 2023-04-28 | $3.93 | $4.01 | $3.88 | $4.00 | $3.99 | 22,112,500 |
| 2023-04-27 | $3.90 | $4.00 | $3.87 | $3.97 | $3.96 | 19,857,780 |
| 2023-04-26 | $3.91 | $3.96 | $3.86 | $3.92 | $3.91 | 16,988,820 |
| 2023-04-25 | $3.97 | $4.04 | $3.88 | $3.95 | $3.94 | 23,848,520 |
| 2023-04-24 | $4.00 | $4.05 | $3.94 | $3.97 | $3.96 | 22,513,880 |
| 2023-04-21 | $4.11 | $4.20 | $4.00 | $4.03 | $4.02 | 46,709,490 |
| 2023-04-20 | $3.86 | $4.14 | $3.83 | $4.11 | $4.10 | 43,357,410 |
| 2023-04-19 | $3.89 | $3.91 | $3.86 | $3.87 | $3.86 | 7,363,430 |
| 2023-04-18 | $3.92 | $3.93 | $3.88 | $3.90 | $3.89 | 9,999,850 |
| 2023-04-17 | $3.84 | $3.94 | $3.83 | $3.91 | $3.90 | 16,922,410 |
| 2023-04-14 | $3.79 | $3.85 | $3.76 | $3.85 | $3.84 | 13,114,960 |
| 2023-04-13 | $3.77 | $3.80 | $3.76 | $3.77 | $3.76 | 8,198,150 |
| 2023-04-12 | $3.75 | $3.80 | $3.74 | $3.79 | $3.78 | 9,015,770 |
| 2023-04-11 | $3.72 | $3.74 | $3.70 | $3.73 | $3.72 | 8,800,160 |
| 2023-04-10 | $3.81 | $3.81 | $3.72 | $3.73 | $3.72 | 11,452,610 |
| 2023-04-07 | $3.78 | $3.82 | $3.78 | $3.80 | $3.79 | 8,187,360 |
| 2023-04-06 | $3.84 | $3.85 | $3.78 | $3.79 | $3.78 | 10,571,200 |
| 2023-04-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.84 | 0 |
| 2023-04-04 | $3.81 | $3.88 | $3.76 | $3.85 | $3.84 | 19,524,250 |
| 2023-04-03 | $3.78 | $3.82 | $3.76 | $3.80 | $3.79 | 13,473,220 |
| 2023-03-31 | $3.74 | $3.80 | $3.74 | $3.78 | $3.77 | 9,880,650 |
| 2023-03-30 | $3.78 | $3.79 | $3.71 | $3.74 | $3.73 | 9,746,810 |
| 2023-03-29 | $3.83 | $3.85 | $3.76 | $3.79 | $3.78 | 11,641,500 |
| 2023-03-28 | $3.85 | $3.88 | $3.84 | $3.84 | $3.83 | 10,032,740 |
| 2023-03-27 | $3.90 | $3.92 | $3.82 | $3.87 | $3.86 | 14,790,900 |
| 2023-03-24 | $4.04 | $4.04 | $3.87 | $3.89 | $3.88 | 30,142,380 |
| 2023-03-23 | $4.05 | $4.06 | $4.01 | $4.05 | $4.04 | 10,425,650 |
| 2023-03-22 | $4.07 | $4.11 | $4.06 | $4.06 | $4.05 | 11,359,620 |
| 2023-03-21 | $4.04 | $4.08 | $4.03 | $4.07 | $4.06 | 10,316,600 |
| 2023-03-20 | $4.10 | $4.16 | $4.03 | $4.04 | $4.03 | 18,953,800 |
| 2023-03-17 | $3.97 | $4.09 | $3.97 | $4.09 | $4.09 | 19,732,520 |
| 2023-03-16 | $4.04 | $4.07 | $3.96 | $3.97 | $3.97 | 12,478,630 |
| 2023-03-15 | $3.95 | $4.07 | $3.94 | $4.07 | $4.07 | 16,517,390 |
| 2023-03-14 | $3.99 | $4.00 | $3.90 | $3.95 | $3.95 | 10,188,770 |
| 2023-03-13 | $3.99 | $4.01 | $3.93 | $3.99 | $3.99 | 10,299,210 |
| 2023-03-10 | $4.01 | $4.07 | $3.96 | $3.99 | $3.99 | 15,635,860 |
| 2023-03-09 | $4.05 | $4.08 | $3.99 | $4.04 | $4.04 | 9,995,660 |
| 2023-03-08 | $4.02 | $4.06 | $4.00 | $4.04 | $4.04 | 13,096,350 |
| 2023-03-07 | $4.10 | $4.14 | $4.01 | $4.03 | $4.03 | 26,038,130 |
| 2023-03-06 | $4.02 | $4.17 | $4.01 | $4.07 | $4.07 | 29,533,780 |
| 2023-03-03 | $3.97 | $4.03 | $3.95 | $4.02 | $4.02 | 18,779,990 |
| 2023-03-02 | $3.94 | $3.98 | $3.92 | $3.96 | $3.96 | 12,496,320 |
| 2023-03-01 | $3.93 | $3.95 | $3.91 | $3.94 | $3.94 | 8,836,900 |
| 2023-02-28 | $3.87 | $3.93 | $3.86 | $3.93 | $3.93 | 10,202,190 |
| 2023-02-27 | $3.89 | $3.92 | $3.86 | $3.87 | $3.87 | 8,952,330 |
| 2023-02-24 | $3.90 | $3.91 | $3.86 | $3.90 | $3.90 | 6,520,600 |
| 2023-02-23 | $3.90 | $3.92 | $3.85 | $3.89 | $3.89 | 7,549,230 |
| 2023-02-22 | $3.90 | $3.92 | $3.87 | $3.90 | $3.90 | 8,166,120 |
| 2023-02-21 | $3.88 | $3.90 | $3.85 | $3.89 | $3.89 | 8,961,000 |
| 2023-02-20 | $3.84 | $3.88 | $3.81 | $3.88 | $3.88 | 10,716,180 |
| 2023-02-17 | $3.83 | $3.86 | $3.80 | $3.81 | $3.81 | 9,989,730 |
| 2023-02-16 | $3.92 | $3.93 | $3.78 | $3.83 | $3.83 | 17,704,900 |
| 2023-02-15 | $3.91 | $3.94 | $3.89 | $3.91 | $3.91 | 9,401,490 |
| 2023-02-14 | $3.92 | $3.94 | $3.90 | $3.93 | $3.93 | 10,292,480 |
| 2023-02-13 | $3.87 | $3.96 | $3.86 | $3.93 | $3.93 | 15,875,560 |
| 2023-02-10 | $3.86 | $3.89 | $3.85 | $3.87 | $3.87 | 9,326,340 |
| 2023-02-09 | $3.90 | $3.91 | $3.83 | $3.88 | $3.88 | 11,668,640 |
| 2023-02-08 | $3.84 | $3.97 | $3.82 | $3.87 | $3.87 | 26,854,480 |
| 2023-02-07 | $3.82 | $3.84 | $3.80 | $3.84 | $3.84 | 7,052,040 |
| 2023-02-06 | $3.83 | $3.84 | $3.79 | $3.81 | $3.81 | 7,329,480 |
| 2023-02-03 | $3.80 | $3.84 | $3.77 | $3.84 | $3.84 | 12,197,440 |
| 2023-02-02 | $3.84 | $3.86 | $3.81 | $3.81 | $3.81 | 9,812,190 |
| 2023-02-01 | $3.83 | $3.85 | $3.80 | $3.84 | $3.84 | 10,923,360 |
| 2023-01-31 | $3.79 | $3.84 | $3.78 | $3.82 | $3.82 | 10,266,900 |
| 2023-01-30 | $3.77 | $3.82 | $3.74 | $3.80 | $3.80 | 17,446,660 |
| 2023-01-20 | $3.73 | $3.74 | $3.70 | $3.74 | $3.74 | 9,048,230 |
| 2023-01-19 | $3.73 | $3.73 | $3.68 | $3.72 | $3.72 | 7,012,080 |
| 2023-01-18 | $3.67 | $3.72 | $3.64 | $3.71 | $3.71 | 10,054,910 |
| 2023-01-17 | $3.65 | $3.67 | $3.62 | $3.66 | $3.66 | 5,931,500 |
| 2023-01-16 | $3.64 | $3.66 | $3.61 | $3.66 | $3.66 | 8,362,210 |
| 2023-01-13 | $3.63 | $3.66 | $3.59 | $3.60 | $3.60 | 7,088,390 |
| 2023-01-12 | $3.56 | $3.67 | $3.56 | $3.64 | $3.64 | 12,566,750 |
| 2023-01-11 | $3.60 | $3.61 | $3.56 | $3.56 | $3.56 | 7,757,950 |
| 2023-01-10 | $3.63 | $3.65 | $3.58 | $3.60 | $3.60 | 7,657,680 |
| 2023-01-09 | $3.63 | $3.64 | $3.62 | $3.63 | $3.63 | 6,668,400 |
| 2023-01-06 | $3.62 | $3.64 | $3.60 | $3.62 | $3.62 | 7,371,220 |
| 2023-01-05 | $3.62 | $3.64 | $3.60 | $3.62 | $3.62 | 6,379,200 |
| 2023-01-04 | $3.62 | $3.64 | $3.59 | $3.62 | $3.62 | 8,070,770 |
| 2023-01-03 | $3.55 | $3.62 | $3.54 | $3.62 | $3.62 | 8,685,990 |
| 2023-01-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-12-30 | $3.51 | $3.55 | $3.49 | $3.55 | $3.55 | 5,766,690 |
| 2022-12-29 | $3.50 | $3.52 | $3.47 | $3.50 | $3.50 | 5,074,910 |
| 2022-12-28 | $3.55 | $3.55 | $3.49 | $3.50 | $3.50 | 5,598,290 |
| 2022-12-27 | $3.56 | $3.58 | $3.52 | $3.55 | $3.55 | 9,132,920 |
| 2022-12-26 | $3.49 | $3.55 | $3.49 | $3.54 | $3.54 | 5,049,770 |
| 2022-12-23 | $3.50 | $3.53 | $3.47 | $3.49 | $3.49 | 8,197,960 |
| 2022-12-22 | $3.60 | $3.60 | $3.49 | $3.51 | $3.51 | 11,296,560 |
| 2022-12-21 | $3.62 | $3.64 | $3.56 | $3.59 | $3.59 | 7,835,750 |
| 2022-12-20 | $3.62 | $3.66 | $3.59 | $3.63 | $3.63 | 7,858,860 |
| 2022-12-19 | $3.69 | $3.72 | $3.58 | $3.60 | $3.60 | 11,198,020 |
| 2022-12-16 | $3.76 | $3.77 | $3.68 | $3.69 | $3.69 | 12,939,610 |
| 2022-12-15 | $3.76 | $3.78 | $3.75 | $3.78 | $3.78 | 8,932,630 |
| 2022-12-14 | $3.79 | $3.82 | $3.75 | $3.76 | $3.76 | 11,638,300 |
| 2022-12-13 | $3.81 | $3.85 | $3.77 | $3.78 | $3.78 | 13,949,430 |
| 2022-12-12 | $3.85 | $3.87 | $3.78 | $3.82 | $3.82 | 14,177,280 |
| 2022-12-09 | $3.89 | $3.90 | $3.85 | $3.86 | $3.86 | 14,253,440 |
| 2022-12-08 | $3.89 | $3.91 | $3.85 | $3.91 | $3.91 | 13,451,980 |
| 2022-12-07 | $3.93 | $3.94 | $3.87 | $3.89 | $3.89 | 15,753,790 |
| 2022-12-06 | $4.01 | $4.03 | $3.92 | $3.93 | $3.93 | 18,653,500 |
| 2022-12-05 | $3.93 | $4.05 | $3.92 | $4.02 | $4.02 | 31,041,170 |
| 2022-12-01 | $3.89 | $3.92 | $3.87 | $3.89 | $3.89 | 12,050,670 |
| 2022-11-30 | $3.88 | $3.90 | $3.86 | $3.87 | $3.87 | 12,106,800 |
| 2022-11-29 | $3.81 | $3.90 | $3.80 | $3.90 | $3.90 | 17,407,800 |
| 2022-11-28 | $3.86 | $3.87 | $3.76 | $3.82 | $3.82 | 17,858,070 |
| 2022-11-25 | $3.87 | $3.94 | $3.85 | $3.89 | $3.89 | 17,540,190 |
| 2022-11-24 | $3.92 | $3.97 | $3.85 | $3.90 | $3.90 | 28,390,150 |
| 2022-11-23 | $3.79 | $3.95 | $3.75 | $3.92 | $3.92 | 46,128,700 |
| 2022-11-22 | $3.80 | $3.91 | $3.74 | $3.79 | $3.79 | 27,577,980 |
| 2022-11-21 | $3.79 | $3.83 | $3.75 | $3.80 | $3.80 | 10,716,640 |
| 2022-11-18 | $3.86 | $3.87 | $3.80 | $3.81 | $3.81 | 14,997,930 |
| 2022-11-17 | $3.85 | $3.86 | $3.81 | $3.86 | $3.86 | 13,964,000 |
| 2022-11-16 | $3.90 | $3.93 | $3.85 | $3.86 | $3.86 | 16,101,000 |
| 2022-11-15 | $3.87 | $3.91 | $3.84 | $3.91 | $3.91 | 17,781,540 |
| 2022-11-14 | $3.90 | $3.93 | $3.85 | $3.89 | $3.89 | 19,985,000 |
| 2022-11-11 | $3.94 | $3.97 | $3.86 | $3.89 | $3.89 | 19,927,810 |
| 2022-11-10 | $3.81 | $3.90 | $3.78 | $3.88 | $3.88 | 18,831,440 |
| 2022-11-09 | $3.89 | $3.94 | $3.84 | $3.86 | $3.86 | 19,236,610 |
| 2022-11-08 | $3.89 | $3.99 | $3.85 | $3.91 | $3.91 | 34,305,690 |
| 2022-11-07 | $3.83 | $3.89 | $3.81 | $3.87 | $3.87 | 20,414,430 |
| 2022-11-04 | $3.77 | $3.85 | $3.76 | $3.83 | $3.83 | 20,235,360 |
| 2022-11-03 | $3.73 | $3.86 | $3.71 | $3.79 | $3.79 | 22,405,860 |
| 2022-11-02 | $3.73 | $3.81 | $3.71 | $3.77 | $3.77 | 18,598,120 |
| 2022-11-01 | $3.72 | $3.78 | $3.70 | $3.76 | $3.76 | 17,778,300 |
| 2022-10-31 | $3.56 | $3.76 | $3.55 | $3.70 | $3.70 | 24,642,770 |
| 2022-10-28 | $3.78 | $3.83 | $3.64 | $3.66 | $3.66 | 29,884,330 |
| 2022-10-27 | $3.92 | $3.92 | $3.79 | $3.81 | $3.81 | 34,474,290 |
| 2022-10-26 | $3.92 | $3.97 | $3.86 | $3.92 | $3.92 | 40,179,900 |
| 2022-10-25 | $3.85 | $4.03 | $3.79 | $3.93 | $3.93 | 63,535,410 |
| 2022-10-24 | $3.69 | $4.06 | $3.68 | $3.92 | $3.92 | 71,309,200 |
| 2022-10-21 | $3.60 | $3.93 | $3.56 | $3.75 | $3.75 | 56,675,270 |
| 2022-10-20 | $3.62 | $3.63 | $3.53 | $3.57 | $3.57 | 9,657,920 |
| 2022-10-19 | $3.60 | $3.65 | $3.57 | $3.62 | $3.62 | 10,619,760 |
| 2022-10-18 | $3.66 | $3.72 | $3.60 | $3.62 | $3.62 | 14,836,800 |
| 2022-10-17 | $3.58 | $3.65 | $3.58 | $3.64 | $3.64 | 15,910,250 |
| 2022-10-14 | $3.56 | $3.62 | $3.56 | $3.61 | $3.61 | 7,791,530 |
| 2022-10-13 | $3.57 | $3.60 | $3.52 | $3.55 | $3.55 | 7,781,030 |
| 2022-10-12 | $3.51 | $3.57 | $3.44 | $3.57 | $3.57 | 9,355,480 |
| 2022-10-11 | $3.44 | $3.50 | $3.38 | $3.48 | $3.48 | 7,839,460 |
| 2022-10-10 | $3.50 | $3.53 | $3.41 | $3.44 | $3.44 | 8,228,690 |
| 2022-09-30 | $3.52 | $3.53 | $3.47 | $3.49 | $3.49 | 7,882,940 |
| 2022-09-29 | $3.61 | $3.64 | $3.48 | $3.52 | $3.52 | 9,037,870 |
| 2022-09-28 | $3.67 | $3.68 | $3.56 | $3.56 | $3.56 | 8,757,570 |
| 2022-09-27 | $3.58 | $3.69 | $3.57 | $3.68 | $3.68 | 10,052,280 |
| 2022-09-26 | $3.69 | $3.69 | $3.55 | $3.57 | $3.57 | 14,812,020 |
| 2022-09-23 | $3.74 | $3.79 | $3.68 | $3.70 | $3.70 | 10,931,040 |
| 2022-09-22 | $3.75 | $3.80 | $3.72 | $3.78 | $3.78 | 10,702,400 |
| 2022-09-21 | $3.70 | $3.78 | $3.64 | $3.77 | $3.77 | 10,445,450 |
| 2022-09-20 | $3.70 | $3.77 | $3.70 | $3.72 | $3.72 | 8,593,840 |
| 2022-09-19 | $3.76 | $3.79 | $3.67 | $3.70 | $3.70 | 14,694,000 |
| 2022-09-16 | $3.90 | $3.90 | $3.77 | $3.77 | $3.77 | 17,017,900 |
| 2022-09-15 | $4.09 | $4.12 | $3.84 | $3.90 | $3.90 | 24,222,780 |
| 2022-09-14 | $4.05 | $4.11 | $4.01 | $4.06 | $4.06 | 14,382,760 |
| 2022-09-13 | $4.20 | $4.26 | $4.12 | $4.13 | $4.13 | 13,775,040 |
| 2022-09-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-09-09 | $4.20 | $4.24 | $4.14 | $4.20 | $4.20 | 19,685,220 |
| 2022-09-08 | $4.19 | $4.20 | $4.11 | $4.17 | $4.17 | 16,843,940 |
| 2022-09-07 | $4.19 | $4.20 | $4.10 | $4.12 | $4.12 | 14,132,890 |
| 2022-09-06 | $3.98 | $4.17 | $3.98 | $4.16 | $4.16 | 23,877,300 |
| 2022-09-05 | $3.94 | $4.02 | $3.92 | $3.99 | $3.99 | 12,930,740 |
| 2022-09-02 | $3.85 | $3.93 | $3.85 | $3.92 | $3.92 | 11,218,290 |
| 2022-09-01 | $3.87 | $3.93 | $3.85 | $3.85 | $3.85 | 13,557,200 |
| 2022-08-31 | $4.05 | $4.07 | $3.86 | $3.88 | $3.88 | 20,257,580 |
| 2022-08-30 | $4.10 | $4.14 | $3.99 | $4.03 | $4.03 | 13,426,420 |
| 2022-08-29 | $3.92 | $4.09 | $3.91 | $4.09 | $4.09 | 15,159,900 |
| 2022-08-26 | $4.07 | $4.12 | $4.00 | $4.02 | $4.02 | 15,447,660 |
| 2022-08-25 | $4.09 | $4.13 | $4.01 | $4.11 | $4.11 | 12,755,320 |
| 2022-08-24 | $4.26 | $4.27 | $4.08 | $4.09 | $4.09 | 23,283,580 |
| 2022-08-23 | $4.26 | $4.28 | $4.19 | $4.24 | $4.24 | 12,994,000 |
| 2022-08-22 | $4.25 | $4.28 | $4.19 | $4.24 | $4.24 | 18,735,100 |
| 2022-08-19 | $4.36 | $4.40 | $4.26 | $4.28 | $4.28 | 23,862,020 |
| 2022-08-18 | $4.43 | $4.58 | $4.33 | $4.35 | $4.35 | 32,822,990 |
| 2022-08-17 | $4.46 | $4.48 | $4.34 | $4.42 | $4.42 | 22,081,330 |
| 2022-08-16 | $4.40 | $4.50 | $4.36 | $4.44 | $4.44 | 23,132,430 |
| 2022-08-15 | $4.33 | $4.45 | $4.31 | $4.41 | $4.41 | 27,998,690 |
| 2022-08-12 | $4.37 | $4.41 | $4.32 | $4.34 | $4.34 | 22,644,720 |
| 2022-08-11 | $4.40 | $4.44 | $4.32 | $4.35 | $4.35 | 38,680,620 |
| 2022-08-10 | $4.17 | $4.58 | $4.15 | $4.45 | $4.45 | 71,037,790 |
| 2022-08-09 | $4.14 | $4.25 | $4.13 | $4.20 | $4.20 | 21,648,350 |
| 2022-08-08 | $4.06 | $4.23 | $4.01 | $4.16 | $4.16 | 25,592,320 |
| 2022-08-05 | $3.98 | $4.07 | $3.90 | $4.06 | $4.06 | 19,100,930 |
| 2022-08-04 | $4.00 | $4.02 | $3.90 | $3.99 | $3.99 | 15,802,650 |
| 2022-08-03 | $3.89 | $4.11 | $3.89 | $4.00 | $4.00 | 27,081,650 |
| 2022-08-02 | $4.12 | $4.13 | $3.87 | $3.94 | $3.94 | 25,322,310 |
| 2022-08-01 | $4.18 | $4.24 | $4.12 | $4.14 | $4.14 | 13,981,210 |
| 2022-07-29 | $4.18 | $4.24 | $4.15 | $4.17 | $4.17 | 12,283,750 |
| 2022-07-28 | $4.21 | $4.26 | $4.17 | $4.17 | $4.17 | 15,507,560 |
| 2022-07-27 | $4.10 | $4.23 | $4.08 | $4.20 | $4.20 | 23,685,290 |
| 2022-07-26 | $4.10 | $4.13 | $4.05 | $4.12 | $4.12 | 12,820,120 |
| 2022-07-25 | $4.13 | $4.17 | $4.07 | $4.10 | $4.10 | 13,138,440 |
| 2022-07-22 | $4.11 | $4.19 | $4.10 | $4.15 | $4.15 | 15,198,070 |
| 2022-07-21 | $4.20 | $4.22 | $4.13 | $4.13 | $4.13 | 20,254,280 |
| 2022-07-20 | $4.10 | $4.22 | $4.08 | $4.20 | $4.20 | 29,421,320 |
| 2022-07-19 | $4.10 | $4.12 | $4.06 | $4.10 | $4.10 | 16,248,680 |
| 2022-07-18 | $4.00 | $4.10 | $3.99 | $4.09 | $4.09 | 20,437,890 |
| 2022-07-15 | $4.12 | $4.17 | $4.01 | $4.02 | $4.02 | 21,604,860 |
| 2022-07-14 | $4.10 | $4.20 | $4.10 | $4.15 | $4.15 | 30,897,920 |
| 2022-07-13 | $4.01 | $4.13 | $4.00 | $4.13 | $4.13 | 36,135,040 |
| 2022-07-12 | $3.95 | $4.09 | $3.94 | $4.03 | $4.03 | 42,534,730 |
| 2022-07-11 | $3.99 | $4.00 | $3.89 | $3.92 | $3.92 | 13,823,130 |
| 2022-07-08 | $3.94 | $4.03 | $3.92 | $4.00 | $4.00 | 18,900,080 |
| 2022-07-07 | $3.88 | $3.99 | $3.88 | $3.93 | $3.93 | 15,724,310 |
| 2022-07-06 | $3.92 | $3.92 | $3.84 | $3.89 | $3.89 | 13,534,170 |
| 2022-07-05 | $3.96 | $4.00 | $3.87 | $3.92 | $3.91 | 20,591,510 |
| 2022-07-04 | $3.99 | $4.01 | $3.94 | $3.98 | $3.97 | 12,886,140 |
| 2022-07-01 | $3.97 | $4.00 | $3.92 | $3.98 | $3.97 | 15,598,870 |
| 2022-06-30 | $3.96 | $4.02 | $3.93 | $3.95 | $3.94 | 19,415,830 |
| 2022-06-29 | $4.15 | $4.17 | $3.96 | $3.96 | $3.95 | 41,844,160 |
| 2022-06-28 | $4.09 | $4.18 | $4.05 | $4.17 | $4.16 | 28,266,500 |
| 2022-06-27 | $4.11 | $4.14 | $4.04 | $4.10 | $4.09 | 31,492,180 |
| 2022-06-24 | $4.21 | $4.21 | $4.08 | $4.10 | $4.09 | 26,734,920 |
| 2022-06-23 | $4.14 | $4.18 | $4.04 | $4.16 | $4.15 | 37,003,940 |
| 2022-06-22 | $4.15 | $4.23 | $4.09 | $4.09 | $4.08 | 34,070,960 |
| 2022-06-21 | $4.27 | $4.28 | $4.09 | $4.12 | $4.11 | 41,737,580 |
| 2022-06-20 | $4.28 | $4.41 | $4.23 | $4.27 | $4.26 | 43,266,220 |
| 2022-06-17 | $4.31 | $4.38 | $4.17 | $4.27 | $4.26 | 50,212,130 |
| 2022-06-16 | $4.15 | $4.53 | $4.08 | $4.36 | $4.35 | 97,380,660 |
| 2022-06-15 | $4.17 | $4.30 | $4.12 | $4.12 | $4.11 | 52,448,770 |
| 2022-06-14 | $4.20 | $4.34 | $4.08 | $4.23 | $4.22 | 57,964,720 |
| 2022-06-13 | $4.17 | $4.22 | $4.08 | $4.16 | $4.15 | 46,189,180 |
| 2022-06-10 | $4.08 | $4.25 | $4.05 | $4.22 | $4.21 | 56,594,300 |
| 2022-06-09 | $4.35 | $4.49 | $4.12 | $4.13 | $4.12 | 69,841,330 |
| 2022-06-08 | $4.45 | $4.50 | $4.29 | $4.38 | $4.37 | 73,064,240 |
| 2022-06-07 | $4.34 | $4.60 | $4.21 | $4.57 | $4.56 | 113,030,840 |
| 2022-06-06 | $4.72 | $4.95 | $4.43 | $4.48 | $4.47 | 146,365,580 |
| 2022-06-02 | $4.19 | $4.68 | $4.19 | $4.68 | $4.67 | 92,425,080 |
| 2022-06-01 | $4.08 | $4.50 | $4.08 | $4.25 | $4.24 | 119,311,670 |
| 2022-05-31 | $4.47 | $4.77 | $4.22 | $4.34 | $4.33 | 187,223,050 |
| 2022-05-30 | $4.23 | $4.37 | $4.04 | $4.37 | $4.36 | 125,797,070 |
| 2022-05-27 | $3.65 | $3.97 | $3.60 | $3.97 | $3.96 | 38,108,060 |
| 2022-05-26 | $3.54 | $3.63 | $3.50 | $3.61 | $3.60 | 12,668,830 |
| 2022-05-25 | $3.41 | $3.52 | $3.40 | $3.51 | $3.50 | 8,418,900 |
| 2022-05-24 | $3.56 | $3.59 | $3.40 | $3.40 | $3.39 | 12,221,780 |
| 2022-05-23 | $3.53 | $3.57 | $3.52 | $3.56 | $3.55 | 6,240,890 |
| 2022-05-20 | $3.56 | $3.59 | $3.49 | $3.52 | $3.51 | 9,179,300 |
| 2022-05-19 | $3.46 | $3.53 | $3.44 | $3.52 | $3.51 | 6,727,240 |
| 2022-05-18 | $3.48 | $3.54 | $3.45 | $3.51 | $3.50 | 7,717,060 |
| 2022-05-17 | $3.48 | $3.49 | $3.41 | $3.46 | $3.45 | 7,257,310 |
| 2022-05-16 | $3.47 | $3.49 | $3.43 | $3.45 | $3.44 | 7,716,010 |
| 2022-05-13 | $3.43 | $3.46 | $3.39 | $3.44 | $3.43 | 8,188,680 |
| 2022-05-12 | $3.33 | $3.40 | $3.31 | $3.39 | $3.38 | 8,511,410 |
| 2022-05-11 | $3.36 | $3.39 | $3.33 | $3.34 | $3.33 | 13,876,320 |
| 2022-05-10 | $3.27 | $3.36 | $3.26 | $3.35 | $3.34 | 10,396,100 |
| 2022-05-09 | $3.31 | $3.37 | $3.29 | $3.32 | $3.31 | 11,558,160 |
| 2022-05-06 | $3.29 | $3.31 | $3.22 | $3.26 | $3.25 | 11,583,640 |
| 2022-05-05 | $3.31 | $3.37 | $3.26 | $3.35 | $3.34 | 20,984,120 |
| 2022-05-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.37 | 0 |
| 2022-05-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.37 | 0 |
| 2022-04-29 | $3.24 | $3.42 | $3.23 | $3.38 | $3.37 | 18,343,500 |
| 2022-04-28 | $3.21 | $3.30 | $3.10 | $3.20 | $3.19 | 17,814,880 |
| 2022-04-27 | $3.17 | $3.26 | $3.10 | $3.24 | $3.23 | 21,495,030 |
| 2022-04-26 | $3.45 | $3.48 | $3.16 | $3.17 | $3.16 | 26,377,320 |
| 2022-04-25 | $3.69 | $3.70 | $3.40 | $3.40 | $3.39 | 23,298,010 |
| 2022-04-22 | $3.71 | $3.81 | $3.62 | $3.78 | $3.77 | 14,331,980 |
| 2022-04-21 | $3.91 | $3.94 | $3.71 | $3.72 | $3.71 | 23,181,140 |
| 2022-04-20 | $4.01 | $4.05 | $3.91 | $3.95 | $3.94 | 21,096,830 |
| 2022-04-19 | $3.87 | $4.03 | $3.84 | $4.02 | $4.01 | 26,165,670 |
| 2022-04-18 | $3.80 | $3.88 | $3.76 | $3.88 | $3.87 | 9,114,480 |
| 2022-04-15 | $3.96 | $3.97 | $3.84 | $3.87 | $3.86 | 14,039,800 |
| 2022-04-14 | $3.88 | $4.00 | $3.84 | $3.97 | $3.96 | 18,100,700 |
| 2022-04-13 | $3.94 | $3.96 | $3.84 | $3.86 | $3.85 | 10,328,160 |
| 2022-04-12 | $3.89 | $3.93 | $3.81 | $3.92 | $3.91 | 12,483,890 |
| 2022-04-11 | $3.94 | $4.01 | $3.87 | $3.88 | $3.87 | 16,312,720 |
| 2022-04-08 | $3.93 | $4.09 | $3.92 | $3.97 | $3.96 | 19,880,390 |
| 2022-04-07 | $3.97 | $3.97 | $3.88 | $3.89 | $3.88 | 8,503,980 |
| 2022-04-06 | $3.89 | $4.01 | $3.87 | $3.98 | $3.97 | 19,434,950 |
| 2022-04-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2022-04-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2022-04-01 | $3.88 | $3.93 | $3.84 | $3.90 | $3.89 | 10,996,100 |
| 2022-03-31 | $3.80 | $3.91 | $3.79 | $3.89 | $3.88 | 17,488,220 |
| 2022-03-30 | $3.77 | $3.83 | $3.74 | $3.80 | $3.79 | 7,132,460 |
| 2022-03-29 | $3.85 | $3.87 | $3.76 | $3.77 | $3.76 | 7,221,660 |
| 2022-03-28 | $3.76 | $3.86 | $3.70 | $3.84 | $3.83 | 11,058,460 |
| 2022-03-25 | $3.78 | $3.83 | $3.77 | $3.79 | $3.78 | 8,429,700 |
| 2022-03-24 | $3.86 | $3.91 | $3.79 | $3.81 | $3.80 | 13,483,710 |
| 2022-03-23 | $3.90 | $3.97 | $3.84 | $3.85 | $3.84 | 22,198,340 |
| 2022-03-22 | $3.85 | $4.04 | $3.83 | $3.99 | $3.98 | 36,374,320 |
| 2022-03-21 | $3.61 | $3.82 | $3.60 | $3.79 | $3.78 | 24,987,740 |
| 2022-03-18 | $3.54 | $3.63 | $3.51 | $3.61 | $3.60 | 9,049,090 |
| 2022-03-17 | $3.53 | $3.58 | $3.51 | $3.54 | $3.53 | 9,261,540 |
| 2022-03-16 | $3.44 | $3.52 | $3.37 | $3.50 | $3.49 | 11,838,560 |
| 2022-03-15 | $3.58 | $3.60 | $3.40 | $3.40 | $3.39 | 15,343,800 |
| 2022-03-14 | $3.61 | $3.68 | $3.60 | $3.60 | $3.59 | 8,461,580 |
| 2022-03-11 | $3.60 | $3.66 | $3.53 | $3.63 | $3.62 | 10,115,750 |
| 2022-03-10 | $3.70 | $3.73 | $3.63 | $3.65 | $3.64 | 7,545,410 |
| 2022-03-09 | $3.68 | $3.75 | $3.47 | $3.63 | $3.62 | 13,104,420 |
| 2022-03-08 | $3.77 | $3.81 | $3.69 | $3.70 | $3.69 | 11,181,520 |
| 2022-03-07 | $3.80 | $3.83 | $3.75 | $3.77 | $3.76 | 7,751,500 |
| 2022-03-04 | $3.87 | $3.87 | $3.78 | $3.80 | $3.79 | 8,381,620 |
| 2022-03-03 | $3.82 | $3.89 | $3.81 | $3.87 | $3.86 | 12,557,410 |
| 2022-03-02 | $3.82 | $3.85 | $3.80 | $3.82 | $3.81 | 6,243,040 |
| 2022-03-01 | $3.75 | $3.83 | $3.75 | $3.82 | $3.81 | 10,554,870 |
| 2022-02-28 | $3.71 | $3.76 | $3.65 | $3.75 | $3.74 | 8,923,960 |
| 2022-02-25 | $3.72 | $3.77 | $3.70 | $3.72 | $3.71 | 8,026,780 |
| 2022-02-24 | $3.79 | $3.80 | $3.68 | $3.72 | $3.71 | 14,248,040 |
| 2022-02-23 | $3.78 | $3.80 | $3.76 | $3.80 | $3.79 | 8,279,780 |
| 2022-02-22 | $3.79 | $3.84 | $3.75 | $3.78 | $3.77 | 11,186,510 |
| 2022-02-21 | $3.78 | $3.83 | $3.76 | $3.81 | $3.80 | 11,684,580 |
| 2022-02-18 | $3.71 | $3.88 | $3.71 | $3.83 | $3.82 | 18,666,050 |
| 2022-02-17 | $3.81 | $3.85 | $3.73 | $3.74 | $3.73 | 11,824,220 |
| 2022-02-16 | $3.78 | $3.84 | $3.77 | $3.82 | $3.81 | 9,601,550 |
| 2022-02-15 | $3.79 | $3.80 | $3.74 | $3.77 | $3.76 | 5,635,630 |
| 2022-02-14 | $3.79 | $3.85 | $3.76 | $3.79 | $3.78 | 5,752,610 |
| 2022-02-11 | $3.85 | $3.86 | $3.78 | $3.80 | $3.79 | 9,499,700 |
| 2022-02-10 | $3.89 | $3.89 | $3.82 | $3.85 | $3.84 | 8,652,140 |
| 2022-02-09 | $3.88 | $3.90 | $3.81 | $3.86 | $3.85 | 14,350,000 |
| 2022-02-08 | $3.79 | $3.87 | $3.74 | $3.85 | $3.84 | 15,203,020 |
| 2022-02-07 | $3.67 | $3.84 | $3.64 | $3.76 | $3.75 | 14,143,700 |
| 2022-02-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.60 | 0 |
| 2022-02-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.60 | 0 |
| 2022-02-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.60 | 0 |
| 2022-02-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.60 | 0 |
| 2022-01-28 | $3.61 | $3.65 | $3.55 | $3.61 | $3.60 | 8,104,780 |
| 2022-01-27 | $3.66 | $3.66 | $3.54 | $3.56 | $3.55 | 9,089,320 |
| 2022-01-26 | $3.64 | $3.69 | $3.62 | $3.66 | $3.65 | 8,489,180 |
| 2022-01-25 | $3.74 | $3.77 | $3.62 | $3.63 | $3.62 | 10,415,050 |
| 2022-01-24 | $3.83 | $3.84 | $3.74 | $3.76 | $3.75 | 7,887,560 |
| 2022-01-21 | $3.82 | $3.84 | $3.78 | $3.81 | $3.80 | 10,999,740 |
| 2022-01-20 | $3.91 | $3.95 | $3.81 | $3.82 | $3.81 | 13,242,720 |
| 2022-01-19 | $3.96 | $4.00 | $3.90 | $3.94 | $3.93 | 9,092,350 |
| 2022-01-18 | $3.97 | $4.01 | $3.93 | $3.97 | $3.96 | 9,824,760 |
| 2022-01-17 | $3.94 | $4.05 | $3.93 | $3.97 | $3.96 | 11,282,890 |
| 2022-01-14 | $4.00 | $4.04 | $3.91 | $3.93 | $3.92 | 15,684,970 |
| 2022-01-13 | $4.03 | $4.09 | $4.01 | $4.02 | $4.01 | 14,992,300 |
| 2022-01-12 | $4.04 | $4.08 | $4.01 | $4.06 | $4.05 | 11,453,340 |
| 2022-01-11 | $4.10 | $4.11 | $4.02 | $4.04 | $4.03 | 17,671,410 |
| 2022-01-10 | $4.08 | $4.17 | $4.05 | $4.08 | $4.07 | 21,123,040 |
| 2022-01-07 | $4.17 | $4.25 | $4.10 | $4.13 | $4.12 | 33,545,030 |
| 2022-01-06 | $4.11 | $4.24 | $4.07 | $4.18 | $4.17 | 35,165,000 |
| 2022-01-05 | $4.10 | $4.16 | $4.00 | $4.11 | $4.10 | 41,105,530 |
| 2022-01-04 | $4.02 | $4.17 | $4.00 | $4.10 | $4.09 | 31,535,610 |
| 2022-01-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.03 | 0 |
| 2021-12-31 | $3.93 | $4.18 | $3.90 | $4.04 | $4.03 | 44,843,760 |
| 2021-12-30 | $3.95 | $3.97 | $3.89 | $3.89 | $3.88 | 17,832,700 |
| 2021-12-29 | $3.88 | $4.04 | $3.87 | $3.93 | $3.92 | 20,606,260 |
| 2021-12-28 | $4.00 | $4.00 | $3.88 | $3.88 | $3.87 | 14,768,210 |
| 2021-12-27 | $3.97 | $4.04 | $3.90 | $3.94 | $3.93 | 26,323,030 |
| 2021-12-24 | $4.14 | $4.27 | $4.00 | $4.01 | $4.00 | 42,508,530 |
| 2021-12-23 | $4.05 | $4.17 | $3.93 | $4.10 | $4.09 | 43,252,460 |
| 2021-12-22 | $4.00 | $4.17 | $3.95 | $4.05 | $4.04 | 45,407,750 |
| 2021-12-21 | $3.92 | $4.01 | $3.84 | $3.99 | $3.98 | 30,160,810 |
| 2021-12-20 | $3.85 | $3.99 | $3.85 | $3.89 | $3.88 | 26,905,320 |
| 2021-12-17 | $3.92 | $3.99 | $3.80 | $3.89 | $3.88 | 31,884,630 |
| 2021-12-16 | $3.90 | $4.15 | $3.85 | $3.96 | $3.95 | 40,075,770 |
| 2021-12-15 | $3.76 | $4.17 | $3.76 | $3.90 | $3.89 | 48,305,350 |
| 2021-12-14 | $3.75 | $3.83 | $3.72 | $3.79 | $3.78 | 22,943,320 |
| 2021-12-13 | $3.68 | $3.83 | $3.66 | $3.76 | $3.75 | 26,656,350 |
| 2021-12-10 | $3.70 | $3.72 | $3.63 | $3.69 | $3.68 | 19,053,820 |
| 2021-12-09 | $3.60 | $3.80 | $3.58 | $3.74 | $3.73 | 35,089,800 |
| 2021-12-08 | $3.55 | $3.71 | $3.50 | $3.63 | $3.62 | 20,377,880 |
| 2021-12-07 | $3.50 | $3.53 | $3.49 | $3.52 | $3.51 | 6,961,420 |
| 2021-12-06 | $3.55 | $3.56 | $3.47 | $3.49 | $3.48 | 8,745,920 |
| 2021-12-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.53 | 9,524,020 |
| 2021-12-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.56 | 13,843,790 |
| 2021-12-01 | $3.45 | $3.60 | $3.44 | $3.59 | $3.58 | 17,567,450 |
| 2021-11-30 | $3.42 | $3.46 | $3.40 | $3.45 | $3.44 | 4,864,670 |
| 2021-11-29 | $3.39 | $3.44 | $3.37 | $3.41 | $3.40 | 3,616,370 |
| 2021-11-26 | $3.46 | $3.46 | $3.41 | $3.43 | $3.42 | 4,043,440 |
| 2021-11-25 | $3.49 | $3.50 | $3.45 | $3.46 | $3.45 | 3,197,380 |
| 2021-11-24 | $3.48 | $3.50 | $3.46 | $3.49 | $3.48 | 2,925,920 |
| 2021-11-23 | $3.47 | $3.50 | $3.46 | $3.49 | $3.48 | 3,360,350 |
| 2021-11-22 | $3.50 | $3.51 | $3.47 | $3.47 | $3.46 | 4,060,630 |
| 2021-11-19 | $3.49 | $3.52 | $3.46 | $3.51 | $3.50 | 3,940,020 |
| 2021-11-18 | $3.51 | $3.55 | $3.48 | $3.49 | $3.48 | 5,626,900 |
| 2021-11-17 | $3.44 | $3.52 | $3.44 | $3.51 | $3.50 | 4,736,850 |
| 2021-11-16 | $3.48 | $3.49 | $3.44 | $3.45 | $3.44 | 3,859,720 |
| 2021-11-15 | $3.50 | $3.51 | $3.48 | $3.49 | $3.48 | 4,598,820 |
| 2021-11-12 | $3.50 | $3.52 | $3.47 | $3.50 | $3.49 | 3,254,350 |
| 2021-11-11 | $3.47 | $3.52 | $3.47 | $3.50 | $3.49 | 2,918,580 |
| 2021-11-10 | $3.48 | $3.49 | $3.44 | $3.49 | $3.48 | 2,891,940 |
| 2021-11-09 | $3.45 | $3.50 | $3.45 | $3.49 | $3.48 | 2,563,130 |
| 2021-11-08 | $3.46 | $3.49 | $3.43 | $3.47 | $3.46 | 2,815,460 |
| 2021-11-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.44 | 2,630,320 |
| 2021-11-04 | $3.40 | $3.46 | $3.40 | $3.45 | $3.44 | 4,472,690 |
| 2021-11-03 | $3.37 | $3.42 | $3.37 | $3.42 | $3.41 | 2,187,740 |
| 2021-11-02 | $3.44 | $3.45 | $3.34 | $3.38 | $3.37 | 4,066,480 |
| 2021-11-01 | $3.42 | $3.45 | $3.40 | $3.43 | $3.42 | 2,574,390 |
| 2021-10-29 | $3.35 | $3.43 | $3.34 | $3.41 | $3.40 | 3,437,580 |
| 2021-10-28 | $3.39 | $3.41 | $3.35 | $3.36 | $3.35 | 3,538,220 |
| 2021-10-27 | $3.48 | $3.50 | $3.40 | $3.40 | $3.39 | 5,499,370 |
| 2021-10-26 | $3.50 | $3.52 | $3.48 | $3.49 | $3.48 | 2,097,290 |
| 2021-10-25 | $3.47 | $3.51 | $3.46 | $3.50 | $3.49 | 2,849,340 |
| 2021-10-22 | $3.48 | $3.52 | $3.48 | $3.48 | $3.47 | 2,664,860 |
| 2021-10-21 | $3.51 | $3.53 | $3.46 | $3.49 | $3.48 | 4,494,890 |
| 2021-10-20 | $3.56 | $3.57 | $3.52 | $3.52 | $3.51 | 4,545,900 |
| 2021-10-19 | $3.59 | $3.62 | $3.56 | $3.57 | $3.56 | 3,961,690 |
| 2021-10-18 | $3.58 | $3.59 | $3.54 | $3.58 | $3.57 | 2,972,020 |
| 2021-10-15 | $3.64 | $3.64 | $3.55 | $3.56 | $3.55 | 3,549,590 |
| 2021-10-14 | $3.58 | $3.63 | $3.55 | $3.60 | $3.59 | 4,584,370 |
| 2021-10-13 | $3.62 | $3.62 | $3.53 | $3.58 | $3.57 | 5,270,420 |
| 2021-10-12 | $3.68 | $3.69 | $3.57 | $3.59 | $3.58 | 5,347,940 |
| 2021-10-11 | $3.65 | $3.66 | $3.60 | $3.64 | $3.63 | 4,402,660 |
| 2021-10-08 | $3.59 | $3.67 | $3.58 | $3.63 | $3.62 | 5,552,090 |
| 2021-10-07 | $3.55 | $3.55 | $3.55 | $3.55 | $3.54 | 0 |
| 2021-10-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.54 | 0 |
| 2021-09-30 | $3.56 | $3.58 | $3.53 | $3.55 | $3.54 | 4,964,260 |
| 2021-09-29 | $3.60 | $3.64 | $3.53 | $3.53 | $3.52 | 8,256,960 |
| 2021-09-28 | $3.61 | $3.69 | $3.60 | $3.63 | $3.62 | 5,843,640 |
| 2021-09-27 | $3.74 | $3.74 | $3.58 | $3.61 | $3.60 | 13,433,370 |
| 2021-09-24 | $3.81 | $3.85 | $3.72 | $3.74 | $3.73 | 10,966,100 |
| 2021-09-23 | $3.76 | $3.85 | $3.75 | $3.84 | $3.83 | 14,456,450 |
| 2021-09-22 | $3.68 | $3.77 | $3.65 | $3.75 | $3.74 | 7,905,440 |
| 2021-09-21 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 0 |
| 2021-09-20 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 0 |
| 2021-09-17 | $3.72 | $3.81 | $3.69 | $3.73 | $3.72 | 13,267,750 |
| 2021-09-16 | $3.75 | $3.93 | $3.75 | $3.76 | $3.75 | 30,039,620 |
| 2021-09-15 | $3.70 | $3.75 | $3.68 | $3.74 | $3.73 | 9,463,260 |
| 2021-09-14 | $3.80 | $3.83 | $3.69 | $3.70 | $3.69 | 15,951,580 |
| 2021-09-13 | $3.77 | $3.85 | $3.75 | $3.80 | $3.79 | 14,030,680 |
| 2021-09-10 | $3.85 | $3.87 | $3.76 | $3.79 | $3.78 | 16,657,770 |
| 2021-09-09 | $3.81 | $3.90 | $3.75 | $3.83 | $3.82 | 23,788,640 |
| 2021-09-08 | $3.80 | $3.84 | $3.78 | $3.80 | $3.79 | 13,460,230 |
| 2021-09-07 | $3.72 | $3.82 | $3.71 | $3.80 | $3.79 | 17,593,030 |
| 2021-09-06 | $3.68 | $3.75 | $3.68 | $3.73 | $3.72 | 12,048,700 |
| 2021-09-03 | $3.77 | $3.77 | $3.66 | $3.67 | $3.66 | 17,178,000 |
| 2021-09-02 | $3.74 | $3.79 | $3.71 | $3.78 | $3.77 | 17,750,630 |
| 2021-09-01 | $3.71 | $3.84 | $3.69 | $3.77 | $3.76 | 32,002,450 |
| 2021-08-31 | $3.62 | $3.74 | $3.59 | $3.69 | $3.68 | 14,793,980 |
| 2021-08-30 | $3.66 | $3.68 | $3.59 | $3.62 | $3.61 | 20,860,040 |
| 2021-08-27 | $3.61 | $3.87 | $3.57 | $3.73 | $3.72 | 35,642,500 |
| 2021-08-26 | $3.56 | $3.66 | $3.54 | $3.63 | $3.62 | 18,238,330 |
| 2021-08-25 | $3.50 | $3.61 | $3.48 | $3.57 | $3.56 | 11,015,860 |
| 2021-08-24 | $3.52 | $3.56 | $3.50 | $3.51 | $3.50 | 6,225,690 |
| 2021-08-23 | $3.43 | $3.54 | $3.41 | $3.53 | $3.52 | 12,052,120 |
| 2021-08-20 | $3.45 | $3.46 | $3.39 | $3.42 | $3.41 | 4,970,040 |
| 2021-08-19 | $3.49 | $3.50 | $3.43 | $3.45 | $3.44 | 6,768,220 |
| 2021-08-18 | $3.44 | $3.53 | $3.42 | $3.51 | $3.50 | 10,807,410 |
| 2021-08-17 | $3.55 | $3.58 | $3.46 | $3.46 | $3.45 | 6,738,000 |
| 2021-08-16 | $3.56 | $3.58 | $3.54 | $3.55 | $3.54 | 4,598,130 |
| 2021-08-13 | $3.53 | $3.57 | $3.50 | $3.55 | $3.54 | 5,738,800 |
| 2021-08-12 | $3.53 | $3.56 | $3.51 | $3.53 | $3.52 | 4,536,430 |
| 2021-08-11 | $3.53 | $3.56 | $3.52 | $3.54 | $3.53 | 5,672,520 |
| 2021-08-10 | $3.49 | $3.54 | $3.49 | $3.53 | $3.52 | 6,618,240 |
| 2021-08-09 | $3.45 | $3.54 | $3.44 | $3.51 | $3.50 | 6,615,710 |
| 2021-08-06 | $3.44 | $3.47 | $3.42 | $3.47 | $3.46 | 3,602,120 |
| 2021-08-05 | $3.48 | $3.48 | $3.42 | $3.44 | $3.43 | 3,996,550 |
| 2021-08-04 | $3.49 | $3.49 | $3.45 | $3.46 | $3.45 | 3,992,540 |
| 2021-08-03 | $3.44 | $3.53 | $3.44 | $3.48 | $3.47 | 7,122,600 |
| 2021-08-02 | $3.38 | $3.51 | $3.35 | $3.47 | $3.46 | 7,368,980 |
| 2021-07-30 | $3.36 | $3.41 | $3.33 | $3.38 | $3.37 | 4,079,520 |
| 2021-07-29 | $3.39 | $3.39 | $3.35 | $3.37 | $3.35 | 3,317,530 |
| 2021-07-28 | $3.42 | $3.42 | $3.34 | $3.36 | $3.34 | 6,049,400 |
| 2021-07-27 | $3.46 | $3.49 | $3.40 | $3.42 | $3.40 | 4,586,630 |
| 2021-07-26 | $3.50 | $3.51 | $3.43 | $3.47 | $3.45 | 4,581,430 |
| 2021-07-23 | $3.48 | $3.54 | $3.46 | $3.51 | $3.49 | 7,466,680 |
| 2021-07-22 | $3.47 | $3.51 | $3.46 | $3.47 | $3.45 | 4,759,390 |
| 2021-07-21 | $3.50 | $3.50 | $3.46 | $3.48 | $3.46 | 3,836,220 |
| 2021-07-20 | $3.43 | $3.51 | $3.42 | $3.49 | $3.47 | 5,196,160 |
| 2021-07-19 | $3.49 | $3.49 | $3.43 | $3.45 | $3.43 | 5,536,020 |
| 2021-07-16 | $3.51 | $3.52 | $3.48 | $3.49 | $3.47 | 4,815,770 |
| 2021-07-15 | $3.54 | $3.54 | $3.48 | $3.51 | $3.49 | 6,307,360 |
| 2021-07-14 | $3.57 | $3.57 | $3.53 | $3.54 | $3.52 | 4,260,080 |
| 2021-07-13 | $3.58 | $3.59 | $3.56 | $3.57 | $3.55 | 4,207,870 |
| 2021-07-12 | $3.57 | $3.60 | $3.56 | $3.58 | $3.56 | 4,905,170 |
| 2021-07-09 | $3.54 | $3.57 | $3.51 | $3.57 | $3.55 | 4,502,310 |
| 2021-07-08 | $3.63 | $3.63 | $3.55 | $3.55 | $3.53 | 9,076,340 |
| 2021-07-07 | $3.62 | $3.64 | $3.62 | $3.63 | $3.61 | 3,412,430 |
| 2021-07-06 | $3.63 | $3.63 | $3.61 | $3.63 | $3.61 | 3,235,500 |
| 2021-07-05 | $3.61 | $3.63 | $3.60 | $3.62 | $3.60 | 3,123,970 |
| 2021-07-02 | $3.63 | $3.67 | $3.60 | $3.61 | $3.59 | 6,540,420 |
| 2021-07-01 | $3.61 | $3.68 | $3.60 | $3.64 | $3.62 | 8,148,050 |
| 2021-06-30 | $3.62 | $3.63 | $3.60 | $3.61 | $3.59 | 3,979,050 |
| 2021-06-29 | $3.64 | $3.65 | $3.61 | $3.61 | $3.59 | 3,121,030 |
| 2021-06-28 | $3.64 | $3.67 | $3.63 | $3.65 | $3.63 | 4,301,980 |
| 2021-06-25 | $3.62 | $3.65 | $3.61 | $3.64 | $3.62 | 4,743,860 |
| 2021-06-24 | $3.65 | $3.67 | $3.60 | $3.63 | $3.61 | 6,166,440 |
| 2021-06-23 | $3.68 | $3.68 | $3.64 | $3.65 | $3.63 | 4,643,140 |
| 2021-06-22 | $3.63 | $3.68 | $3.63 | $3.67 | $3.65 | 5,983,560 |
| 2021-06-21 | $3.63 | $3.64 | $3.61 | $3.63 | $3.61 | 4,725,490 |
| 2021-06-18 | $3.63 | $3.64 | $3.61 | $3.64 | $3.62 | 5,306,000 |
| 2021-06-17 | $3.70 | $3.71 | $3.62 | $3.63 | $3.61 | 11,222,990 |
| 2021-06-16 | $3.70 | $3.75 | $3.69 | $3.71 | $3.69 | 5,282,850 |
| 2021-06-15 | $3.75 | $3.75 | $3.70 | $3.70 | $3.68 | 6,689,340 |
| 2021-06-14 | $3.74 | $3.74 | $3.74 | $3.74 | $3.72 | 0 |
| 2021-06-11 | $3.74 | $3.77 | $3.73 | $3.74 | $3.72 | 5,588,740 |
| 2021-06-10 | $3.75 | $3.76 | $3.74 | $3.75 | $3.73 | 5,673,860 |
| 2021-06-09 | $3.76 | $3.76 | $3.73 | $3.74 | $3.72 | 4,702,480 |
| 2021-06-08 | $3.74 | $3.76 | $3.72 | $3.76 | $3.74 | 5,496,010 |
| 2021-06-07 | $3.70 | $3.75 | $3.70 | $3.74 | $3.72 | 5,777,930 |
| 2021-06-04 | $3.72 | $3.73 | $3.70 | $3.71 | $3.69 | 4,086,920 |
| 2021-06-03 | $3.75 | $3.75 | $3.71 | $3.72 | $3.70 | 7,453,920 |
| 2021-06-02 | $3.75 | $3.76 | $3.72 | $3.73 | $3.71 | 5,256,430 |
| 2021-06-01 | $3.70 | $3.79 | $3.69 | $3.76 | $3.74 | 9,158,620 |
| 2021-05-31 | $3.73 | $3.73 | $3.69 | $3.70 | $3.68 | 5,650,990 |
| 2021-05-28 | $3.76 | $3.76 | $3.72 | $3.73 | $3.71 | 4,277,770 |
| 2021-05-27 | $3.75 | $3.76 | $3.74 | $3.75 | $3.73 | 4,329,480 |
| 2021-05-26 | $3.73 | $3.78 | $3.73 | $3.76 | $3.74 | 6,071,850 |
| 2021-05-25 | $3.71 | $3.74 | $3.70 | $3.74 | $3.72 | 4,902,160 |
| 2021-05-24 | $3.69 | $3.73 | $3.68 | $3.71 | $3.69 | 4,768,500 |
| 2021-05-21 | $3.69 | $3.72 | $3.68 | $3.69 | $3.67 | 3,364,960 |
| 2021-05-20 | $3.71 | $3.73 | $3.68 | $3.69 | $3.67 | 4,140,600 |
| 2021-05-19 | $3.73 | $3.75 | $3.71 | $3.71 | $3.69 | 3,609,050 |
| 2021-05-18 | $3.72 | $3.77 | $3.70 | $3.75 | $3.73 | 5,946,350 |
| 2021-05-17 | $3.76 | $3.78 | $3.73 | $3.73 | $3.71 | 5,275,740 |
| 2021-05-14 | $3.75 | $3.78 | $3.73 | $3.77 | $3.75 | 5,041,920 |
| 2021-05-13 | $3.73 | $3.81 | $3.71 | $3.76 | $3.74 | 7,337,060 |
| 2021-05-12 | $3.73 | $3.74 | $3.71 | $3.73 | $3.71 | 4,315,170 |
| 2021-05-11 | $3.70 | $3.75 | $3.69 | $3.74 | $3.72 | 5,699,360 |
| 2021-05-10 | $3.72 | $3.72 | $3.68 | $3.72 | $3.70 | 5,457,480 |
| 2021-05-07 | $3.70 | $3.72 | $3.68 | $3.71 | $3.69 | 4,103,800 |
| 2021-05-06 | $3.68 | $3.72 | $3.68 | $3.70 | $3.68 | 4,497,540 |
| 2021-05-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.65 | 0 |
| 2021-05-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.65 | 0 |
| 2021-04-30 | $3.70 | $3.71 | $3.66 | $3.67 | $3.65 | 4,178,450 |
| 2021-04-29 | $3.69 | $3.72 | $3.66 | $3.70 | $3.68 | 5,021,700 |
| 2021-04-28 | $3.73 | $3.74 | $3.67 | $3.69 | $3.67 | 8,965,590 |
| 2021-04-27 | $3.78 | $3.80 | $3.74 | $3.77 | $3.75 | 4,081,990 |
| 2021-04-26 | $3.81 | $3.84 | $3.78 | $3.79 | $3.77 | 5,156,300 |
| 2021-04-23 | $3.86 | $3.88 | $3.81 | $3.81 | $3.79 | 6,356,260 |
| 2021-04-22 | $3.87 | $3.90 | $3.86 | $3.87 | $3.85 | 4,113,840 |
| 2021-04-21 | $3.90 | $3.90 | $3.86 | $3.87 | $3.85 | 5,717,800 |
| 2021-04-20 | $3.93 | $3.97 | $3.90 | $3.90 | $3.88 | 12,388,550 |
| 2021-04-19 | $3.91 | $3.95 | $3.91 | $3.94 | $3.92 | 7,841,240 |
| 2021-04-16 | $3.89 | $3.92 | $3.86 | $3.91 | $3.89 | 5,649,980 |
| 2021-04-15 | $3.88 | $3.88 | $3.85 | $3.87 | $3.85 | 3,972,780 |
| 2021-04-14 | $3.85 | $3.88 | $3.85 | $3.88 | $3.86 | 4,182,700 |
| 2021-04-13 | $3.86 | $3.88 | $3.83 | $3.85 | $3.83 | 5,169,980 |
| 2021-04-12 | $3.89 | $3.90 | $3.86 | $3.87 | $3.85 | 5,340,430 |
| 2021-04-09 | $3.91 | $3.93 | $3.88 | $3.89 | $3.87 | 6,501,100 |
| 2021-04-08 | $3.95 | $3.96 | $3.92 | $3.92 | $3.90 | 8,318,060 |
| 2021-04-07 | $3.95 | $3.97 | $3.93 | $3.96 | $3.94 | 6,784,510 |
| 2021-04-06 | $3.93 | $3.97 | $3.92 | $3.95 | $3.93 | 6,699,310 |
| 2021-04-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.91 | 0 |
| 2021-04-02 | $3.95 | $3.97 | $3.93 | $3.93 | $3.91 | 7,251,280 |
| 2021-04-01 | $4.01 | $4.02 | $3.93 | $3.97 | $3.95 | 14,406,590 |
| 2021-03-31 | $3.98 | $4.10 | $3.96 | $4.04 | $4.02 | 21,473,940 |
| 2021-03-30 | $3.96 | $4.04 | $3.92 | $4.00 | $3.98 | 17,299,750 |
| 2021-03-29 | $3.95 | $3.97 | $3.92 | $3.95 | $3.93 | 6,575,070 |
| 2021-03-26 | $3.97 | $3.97 | $3.92 | $3.95 | $3.93 | 6,447,360 |
| 2021-03-25 | $3.96 | $3.98 | $3.91 | $3.93 | $3.91 | 9,949,560 |
| 2021-03-24 | $3.96 | $4.04 | $3.93 | $3.99 | $3.97 | 13,574,280 |
| 2021-03-23 | $3.93 | $4.05 | $3.87 | $4.00 | $3.98 | 21,474,020 |
| 2021-03-22 | $3.88 | $3.94 | $3.88 | $3.92 | $3.90 | 6,888,690 |
| 2021-03-19 | $3.84 | $3.91 | $3.83 | $3.88 | $3.86 | 7,122,470 |
| 2021-03-18 | $3.93 | $3.96 | $3.88 | $3.89 | $3.87 | 9,297,600 |
| 2021-03-17 | $3.95 | $3.96 | $3.91 | $3.93 | $3.91 | 7,221,920 |
| 2021-03-16 | $3.92 | $3.95 | $3.90 | $3.94 | $3.92 | 8,698,130 |
| 2021-03-15 | $3.93 | $3.96 | $3.89 | $3.92 | $3.90 | 9,774,340 |
| 2021-03-12 | $3.83 | $3.92 | $3.81 | $3.90 | $3.88 | 9,552,030 |
| 2021-03-11 | $3.79 | $3.85 | $3.78 | $3.85 | $3.83 | 7,204,910 |
| 2021-03-10 | $3.88 | $3.96 | $3.79 | $3.80 | $3.78 | 9,503,160 |
| 2021-03-09 | $3.96 | $3.97 | $3.78 | $3.86 | $3.84 | 13,469,630 |
| 2021-03-08 | $3.99 | $4.04 | $3.95 | $3.97 | $3.95 | 12,480,460 |
| 2021-03-05 | $3.92 | $4.00 | $3.91 | $3.99 | $3.97 | 12,181,700 |
| 2021-03-04 | $3.95 | $3.98 | $3.92 | $3.93 | $3.91 | 10,516,700 |
| 2021-03-03 | $3.88 | $3.97 | $3.87 | $3.95 | $3.93 | 9,043,380 |
| 2021-03-02 | $4.02 | $4.02 | $3.89 | $3.92 | $3.90 | 11,397,230 |
| 2021-03-01 | $3.92 | $4.00 | $3.89 | $3.99 | $3.97 | 13,179,360 |
| 2021-02-26 | $3.88 | $3.92 | $3.84 | $3.89 | $3.87 | 9,615,390 |
| 2021-02-25 | $3.98 | $4.02 | $3.93 | $3.94 | $3.92 | 15,054,170 |
| 2021-02-24 | $3.96 | $4.01 | $3.85 | $3.95 | $3.93 | 17,906,720 |
| 2021-02-23 | $3.93 | $3.98 | $3.90 | $3.95 | $3.93 | 13,783,420 |
| 2021-02-22 | $3.93 | $4.04 | $3.89 | $3.93 | $3.91 | 26,413,270 |
| 2021-02-19 | $3.76 | $3.98 | $3.75 | $3.92 | $3.90 | 23,811,060 |
| 2021-02-18 | $3.79 | $3.82 | $3.73 | $3.79 | $3.77 | 10,603,920 |
| 2021-02-17 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 0 |
| 2021-02-16 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 0 |
| 2021-02-15 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 0 |
| 2021-02-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 0 |
| 2021-02-11 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 0 |
| 2021-02-10 | $3.73 | $3.76 | $3.69 | $3.71 | $3.69 | 6,997,770 |
| 2021-02-09 | $3.67 | $3.76 | $3.65 | $3.73 | $3.71 | 9,112,050 |
| 2021-02-08 | $3.63 | $3.71 | $3.60 | $3.67 | $3.65 | 8,988,820 |
| 2021-02-05 | $3.67 | $3.71 | $3.62 | $3.63 | $3.61 | 8,741,480 |
| 2021-02-04 | $3.77 | $3.78 | $3.61 | $3.65 | $3.63 | 17,951,660 |
| 2021-02-03 | $3.93 | $3.97 | $3.76 | $3.78 | $3.76 | 26,662,440 |
| 2021-02-02 | $3.93 | $4.01 | $3.92 | $3.97 | $3.95 | 16,268,830 |
| 2021-02-01 | $3.94 | $3.98 | $3.88 | $3.92 | $3.90 | 14,774,660 |
| 2021-01-29 | $4.05 | $4.06 | $3.90 | $3.95 | $3.93 | 27,862,940 |
| 2021-01-28 | $4.20 | $4.27 | $4.01 | $4.03 | $4.01 | 37,795,700 |
| 2021-01-27 | $4.38 | $4.41 | $4.23 | $4.26 | $4.24 | 35,356,570 |
| 2021-01-26 | $4.50 | $4.55 | $4.34 | $4.40 | $4.38 | 50,649,640 |
| 2021-01-25 | $4.54 | $4.72 | $4.50 | $4.66 | $4.63 | 53,571,310 |
| 2021-01-22 | $4.58 | $4.70 | $4.51 | $4.62 | $4.59 | 58,631,590 |
| 2021-01-21 | $4.73 | $4.82 | $4.55 | $4.65 | $4.62 | 92,157,460 |
| 2021-01-20 | $4.30 | $4.73 | $4.26 | $4.73 | $4.70 | 77,341,330 |
| 2021-01-19 | $4.46 | $4.47 | $4.29 | $4.30 | $4.28 | 36,790,550 |
| 2021-01-18 | $4.34 | $4.57 | $4.25 | $4.48 | $4.46 | 50,821,290 |
| 2021-01-15 | $4.43 | $4.54 | $4.35 | $4.37 | $4.35 | 64,846,370 |
| 2021-01-14 | $4.23 | $4.71 | $4.22 | $4.61 | $4.58 | 105,871,580 |
| 2021-01-13 | $4.20 | $4.45 | $4.07 | $4.28 | $4.26 | 46,410,770 |
| 2021-01-12 | $4.13 | $4.32 | $4.13 | $4.25 | $4.23 | 23,193,650 |
| 2021-01-11 | $4.25 | $4.39 | $4.21 | $4.21 | $4.19 | 30,630,750 |
| 2021-01-08 | $4.28 | $4.30 | $4.15 | $4.21 | $4.19 | 23,791,320 |
| 2021-01-07 | $4.39 | $4.50 | $4.23 | $4.34 | $4.32 | 47,446,580 |
| 2021-01-06 | $4.26 | $4.65 | $4.24 | $4.49 | $4.47 | 74,399,260 |
| 2021-01-05 | $4.16 | $4.62 | $4.14 | $4.43 | $4.41 | 88,944,180 |
| 2021-01-04 | $4.11 | $4.26 | $4.08 | $4.20 | $4.18 | 16,577,570 |
| 2021-01-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.09 | 0 |
| 2020-12-31 | $4.13 | $4.17 | $4.09 | $4.11 | $4.09 | 10,889,030 |
| 2020-12-30 | $4.14 | $4.17 | $4.09 | $4.15 | $4.13 | 12,334,690 |
| 2020-12-29 | $4.09 | $4.24 | $4.09 | $4.19 | $4.17 | 20,845,640 |
| 2020-12-28 | $4.08 | $4.13 | $4.03 | $4.09 | $4.07 | 8,692,470 |
| 2020-12-25 | $4.03 | $4.15 | $4.00 | $4.12 | $4.10 | 13,779,220 |
| 2020-12-24 | $3.95 | $4.12 | $3.93 | $4.05 | $4.03 | 15,369,020 |
| 2020-12-23 | $3.89 | $3.97 | $3.89 | $3.95 | $3.93 | 4,683,110 |
| 2020-12-22 | $4.01 | $4.01 | $3.91 | $3.92 | $3.90 | 7,924,420 |
| 2020-12-21 | $3.95 | $4.15 | $3.90 | $4.04 | $4.02 | 10,697,310 |
| 2020-12-18 | $3.96 | $4.03 | $3.93 | $3.96 | $3.94 | 7,627,270 |
| 2020-12-17 | $3.90 | $3.94 | $3.83 | $3.94 | $3.92 | 5,493,560 |
| 2020-12-16 | $3.91 | $3.95 | $3.90 | $3.90 | $3.88 | 3,152,600 |
| 2020-12-15 | $3.91 | $3.93 | $3.89 | $3.91 | $3.89 | 3,066,660 |
| 2020-12-14 | $3.88 | $3.94 | $3.86 | $3.91 | $3.89 | 3,751,070 |
| 2020-12-11 | $3.96 | $3.98 | $3.88 | $3.91 | $3.89 | 6,294,000 |
| 2020-12-10 | $3.97 | $4.01 | $3.95 | $3.96 | $3.94 | 4,912,740 |
| 2020-12-09 | $4.08 | $4.09 | $3.96 | $3.97 | $3.95 | 7,618,900 |
| 2020-12-08 | $4.08 | $4.11 | $4.06 | $4.07 | $4.05 | 5,114,970 |
| 2020-12-07 | $4.14 | $4.17 | $4.08 | $4.09 | $4.07 | 5,856,490 |
| 2020-12-04 | $4.17 | $4.17 | $4.11 | $4.14 | $4.12 | 7,290,760 |
| 2020-12-03 | $4.19 | $4.22 | $4.16 | $4.17 | $4.15 | 14,570,190 |
| 2020-12-02 | $4.12 | $4.27 | $4.08 | $4.27 | $4.25 | 27,185,550 |
| 2020-12-01 | $4.06 | $4.13 | $4.05 | $4.11 | $4.09 | 7,433,890 |
| 2020-11-30 | $4.06 | $4.14 | $4.05 | $4.07 | $4.05 | 8,852,870 |
| 2020-11-27 | $4.10 | $4.11 | $4.01 | $4.07 | $4.05 | 7,590,850 |
| 2020-11-26 | $4.04 | $4.12 | $4.03 | $4.10 | $4.08 | 8,029,960 |
| 2020-11-25 | $4.12 | $4.18 | $4.04 | $4.06 | $4.04 | 11,205,220 |
| 2020-11-24 | $4.07 | $4.12 | $4.06 | $4.11 | $4.09 | 6,660,060 |
| 2020-11-23 | $4.03 | $4.13 | $4.03 | $4.09 | $4.07 | 12,234,880 |
| 2020-11-20 | $4.00 | $4.04 | $3.97 | $4.04 | $4.02 | 5,905,180 |
| 2020-11-19 | $4.00 | $4.05 | $4.00 | $4.02 | $4.00 | 4,765,460 |
| 2020-11-18 | $4.02 | $4.05 | $4.00 | $4.03 | $4.01 | 5,720,790 |
| 2020-11-17 | $4.00 | $4.05 | $3.95 | $4.02 | $4.00 | 7,260,150 |
| 2020-11-16 | $3.93 | $4.00 | $3.92 | $4.00 | $3.98 | 6,392,410 |
| 2020-11-13 | $3.93 | $3.93 | $3.89 | $3.92 | $3.90 | 4,872,080 |
| 2020-11-12 | $3.96 | $3.98 | $3.92 | $3.93 | $3.91 | 5,680,410 |
| 2020-11-11 | $3.95 | $4.08 | $3.90 | $3.99 | $3.97 | 13,311,160 |
| 2020-11-10 | $3.95 | $3.98 | $3.91 | $3.93 | $3.91 | 5,581,310 |
| 2020-11-09 | $3.90 | $3.97 | $3.90 | $3.95 | $3.93 | 7,323,670 |
| 2020-11-06 | $3.91 | $3.92 | $3.87 | $3.89 | $3.87 | 3,761,230 |
| 2020-11-05 | $3.90 | $3.92 | $3.87 | $3.91 | $3.89 | 4,868,390 |
| 2020-11-04 | $3.88 | $3.91 | $3.86 | $3.89 | $3.87 | 3,404,480 |
| 2020-11-03 | $3.80 | $3.89 | $3.80 | $3.88 | $3.86 | 5,740,780 |
| 2020-11-02 | $3.84 | $3.87 | $3.76 | $3.77 | $3.75 | 8,370,990 |
| 2020-10-30 | $3.99 | $3.99 | $3.82 | $3.84 | $3.82 | 8,920,920 |
| 2020-10-29 | $3.98 | $4.00 | $3.95 | $3.98 | $3.96 | 3,402,130 |
| 2020-10-28 | $4.02 | $4.02 | $3.93 | $3.99 | $3.97 | 4,351,550 |
| 2020-10-27 | $4.00 | $4.03 | $3.98 | $4.00 | $3.98 | 3,003,960 |
| 2020-10-26 | $4.01 | $4.02 | $3.98 | $4.00 | $3.98 | 4,223,500 |
| 2020-10-23 | $4.06 | $4.08 | $4.00 | $4.01 | $3.99 | 4,624,460 |
| 2020-10-22 | $4.05 | $4.06 | $4.01 | $4.05 | $4.03 | 3,640,290 |
| 2020-10-21 | $4.08 | $4.09 | $4.03 | $4.04 | $4.02 | 4,053,320 |
| 2020-10-20 | $4.06 | $4.09 | $4.04 | $4.08 | $4.06 | 3,021,850 |
| 2020-10-19 | $4.09 | $4.14 | $4.05 | $4.06 | $4.04 | 4,738,980 |
| 2020-10-16 | $4.10 | $4.12 | $4.08 | $4.10 | $4.08 | 4,307,140 |
| 2020-10-15 | $4.11 | $4.14 | $4.11 | $4.11 | $4.09 | 4,082,350 |
| 2020-10-14 | $4.11 | $4.17 | $4.11 | $4.13 | $4.11 | 4,262,450 |
| 2020-10-13 | $4.16 | $4.19 | $4.14 | $4.15 | $4.13 | 5,214,540 |
| 2020-10-12 | $4.08 | $4.18 | $4.08 | $4.17 | $4.15 | 8,134,300 |
| 2020-10-09 | $4.02 | $4.09 | $4.02 | $4.08 | $4.06 | 4,927,630 |
| 2020-10-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2020-10-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2020-10-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2020-10-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2020-10-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2020-10-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.96 | 0 |
| 2020-09-30 | $4.03 | $4.03 | $3.98 | $3.98 | $3.96 | 4,342,900 |
| 2020-09-29 | $4.00 | $4.05 | $4.00 | $4.00 | $3.98 | 3,735,840 |
| 2020-09-28 | $4.06 | $4.10 | $3.99 | $4.00 | $3.98 | 5,664,610 |
| 2020-09-25 | $4.08 | $4.10 | $4.04 | $4.07 | $4.05 | 4,401,080 |
| 2020-09-24 | $4.18 | $4.19 | $4.06 | $4.08 | $4.06 | 10,562,950 |
| 2020-09-23 | $4.20 | $4.23 | $4.19 | $4.20 | $4.18 | 4,391,480 |
| 2020-09-22 | $4.25 | $4.26 | $4.20 | $4.21 | $4.19 | 8,306,500 |
| 2020-09-21 | $4.28 | $4.32 | $4.26 | $4.29 | $4.27 | 7,741,320 |
| 2020-09-18 | $4.23 | $4.29 | $4.22 | $4.28 | $4.26 | 11,122,520 |
| 2020-09-17 | $4.22 | $4.26 | $4.20 | $4.22 | $4.20 | 6,535,010 |
| 2020-09-16 | $4.25 | $4.32 | $4.21 | $4.26 | $4.24 | 7,933,840 |
| 2020-09-15 | $4.28 | $4.29 | $4.22 | $4.24 | $4.22 | 6,441,240 |
| 2020-09-14 | $4.23 | $4.28 | $4.21 | $4.28 | $4.26 | 7,955,150 |
| 2020-09-11 | $4.19 | $4.25 | $4.16 | $4.23 | $4.21 | 9,316,010 |
| 2020-09-10 | $4.37 | $4.41 | $4.22 | $4.24 | $4.22 | 15,453,420 |
| 2020-09-09 | $4.24 | $4.43 | $4.21 | $4.33 | $4.31 | 19,481,110 |
| 2020-09-08 | $4.23 | $4.28 | $4.18 | $4.28 | $4.26 | 10,322,460 |
| 2020-09-07 | $4.31 | $4.35 | $4.21 | $4.22 | $4.20 | 11,108,390 |
| 2020-09-04 | $4.23 | $4.31 | $4.21 | $4.30 | $4.28 | 9,292,430 |
| 2020-09-03 | $4.35 | $4.38 | $4.27 | $4.28 | $4.26 | 10,685,390 |
| 2020-09-02 | $4.40 | $4.41 | $4.31 | $4.35 | $4.33 | 14,386,010 |
| 2020-09-01 | $4.40 | $4.43 | $4.37 | $4.40 | $4.38 | 10,546,100 |
| 2020-08-31 | $4.48 | $4.52 | $4.42 | $4.44 | $4.42 | 14,613,600 |
| 2020-08-28 | $4.38 | $4.47 | $4.33 | $4.43 | $4.41 | 14,067,180 |
| 2020-08-27 | $4.35 | $4.40 | $4.31 | $4.39 | $4.37 | 12,458,280 |
| 2020-08-26 | $4.41 | $4.49 | $4.33 | $4.34 | $4.32 | 19,194,430 |
| 2020-08-25 | $4.52 | $4.56 | $4.42 | $4.43 | $4.41 | 21,125,760 |
| 2020-08-24 | $4.55 | $4.57 | $4.47 | $4.53 | $4.51 | 17,647,830 |
| 2020-08-21 | $4.59 | $4.62 | $4.50 | $4.55 | $4.52 | 24,130,040 |
| 2020-08-20 | $4.69 | $4.73 | $4.56 | $4.56 | $4.53 | 35,280,480 |
| 2020-08-19 | $4.75 | $4.93 | $4.66 | $4.78 | $4.75 | 57,862,340 |
| 2020-08-18 | $4.78 | $4.83 | $4.70 | $4.78 | $4.75 | 47,126,290 |
| 2020-08-17 | $4.82 | $4.91 | $4.70 | $4.82 | $4.79 | 72,783,460 |
| 2020-08-14 | $4.57 | $5.16 | $4.55 | $4.87 | $4.84 | 114,910,710 |
| 2020-08-13 | $4.79 | $5.04 | $4.79 | $4.81 | $4.78 | 126,297,380 |
| 2020-08-12 | $4.58 | $4.69 | $4.41 | $4.58 | $4.55 | 72,929,400 |
| 2020-08-11 | $5.02 | $5.09 | $4.67 | $4.75 | $4.72 | 143,741,180 |
| 2020-08-10 | $4.29 | $4.70 | $4.26 | $4.70 | $4.67 | 52,563,620 |
| 2020-08-07 | $4.33 | $4.38 | $4.23 | $4.27 | $4.25 | 18,781,660 |
| 2020-08-06 | $4.38 | $4.43 | $4.30 | $4.39 | $4.35 | 43,885,850 |
| 2020-08-05 | $4.22 | $4.57 | $4.14 | $4.53 | $4.48 | 60,772,240 |
| 2020-08-04 | $4.22 | $4.33 | $4.14 | $4.25 | $4.21 | 24,967,390 |
| 2020-08-03 | $4.06 | $4.20 | $4.05 | $4.19 | $4.15 | 17,761,100 |
| 2020-07-31 | $4.04 | $4.08 | $4.02 | $4.05 | $4.01 | 9,873,840 |
| 2020-07-30 | $4.08 | $4.10 | $4.03 | $4.04 | $4.00 | 10,067,000 |
| 2020-07-29 | $4.04 | $4.09 | $3.98 | $4.08 | $4.04 | 10,244,510 |
| 2020-07-28 | $4.03 | $4.09 | $4.01 | $4.04 | $4.00 | 6,383,960 |
| 2020-07-27 | $4.04 | $4.07 | $3.98 | $4.01 | $3.97 | 8,720,260 |
| 2020-07-24 | $4.16 | $4.20 | $4.00 | $4.03 | $3.99 | 17,037,310 |
| 2020-07-23 | $4.21 | $4.21 | $4.10 | $4.17 | $4.13 | 13,647,560 |
| 2020-07-22 | $4.26 | $4.30 | $4.20 | $4.23 | $4.19 | 15,892,500 |
| 2020-07-21 | $4.29 | $4.35 | $4.21 | $4.24 | $4.20 | 13,460,330 |
| 2020-07-20 | $4.12 | $4.28 | $4.12 | $4.28 | $4.24 | 18,544,900 |
| 2020-07-17 | $4.11 | $4.17 | $4.07 | $4.11 | $4.07 | 12,361,900 |
| 2020-07-16 | $4.22 | $4.29 | $4.04 | $4.15 | $4.11 | 21,537,300 |
| 2020-07-15 | $4.34 | $4.35 | $4.20 | $4.26 | $4.22 | 19,586,390 |
| 2020-07-14 | $4.33 | $4.38 | $4.22 | $4.32 | $4.28 | 24,963,200 |
| 2020-07-13 | $4.21 | $4.35 | $4.20 | $4.32 | $4.28 | 24,859,580 |
| 2020-07-10 | $4.32 | $4.33 | $4.21 | $4.21 | $4.17 | 23,647,930 |
| 2020-07-09 | $4.24 | $4.41 | $4.24 | $4.34 | $4.30 | 35,820,480 |
| 2020-07-08 | $4.15 | $4.27 | $4.12 | $4.27 | $4.23 | 30,636,920 |
| 2020-07-07 | $4.22 | $4.29 | $4.15 | $4.15 | $4.11 | 24,848,860 |
| 2020-07-06 | $4.07 | $4.20 | $4.05 | $4.19 | $4.15 | 31,828,710 |
| 2020-07-03 | $3.99 | $4.04 | $3.98 | $4.02 | $3.98 | 14,898,920 |
| 2020-07-02 | $3.88 | $3.98 | $3.88 | $3.98 | $3.94 | 13,329,970 |
| 2020-07-01 | $3.84 | $3.89 | $3.82 | $3.88 | $3.84 | 6,729,990 |
| 2020-06-30 | $3.84 | $3.86 | $3.82 | $3.84 | $3.80 | 4,789,740 |
| 2020-06-29 | $3.84 | $3.85 | $3.81 | $3.81 | $3.77 | 5,386,280 |
| 2020-06-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 0 |
| 2020-06-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | 0 |
| 2020-06-24 | $3.89 | $3.90 | $3.84 | $3.85 | $3.81 | 5,127,700 |
| 2020-06-23 | $3.89 | $3.91 | $3.87 | $3.87 | $3.83 | 6,427,390 |
| 2020-06-22 | $3.95 | $3.98 | $3.91 | $3.92 | $3.88 | 10,630,100 |
| 2020-06-19 | $3.93 | $3.95 | $3.92 | $3.94 | $3.90 | 6,611,450 |
| 2020-06-18 | $3.95 | $3.96 | $3.92 | $3.93 | $3.89 | 5,056,770 |
| 2020-06-17 | $3.90 | $3.96 | $3.89 | $3.96 | $3.92 | 8,326,400 |
| 2020-06-16 | $3.88 | $3.90 | $3.87 | $3.90 | $3.86 | 4,800,860 |
| 2020-06-15 | $3.86 | $3.91 | $3.86 | $3.86 | $3.82 | 4,654,440 |
| 2020-06-12 | $3.85 | $3.90 | $3.81 | $3.89 | $3.85 | 6,120,340 |
| 2020-06-11 | $3.93 | $3.93 | $3.87 | $3.88 | $3.84 | 7,128,480 |
| 2020-06-10 | $3.98 | $3.99 | $3.91 | $3.92 | $3.88 | 8,061,500 |
| 2020-06-09 | $4.02 | $4.02 | $3.96 | $3.98 | $3.94 | 7,339,300 |
| 2020-06-08 | $3.99 | $4.06 | $3.95 | $4.02 | $3.98 | 9,840,620 |
| 2020-06-05 | $3.98 | $3.99 | $3.93 | $3.97 | $3.93 | 6,006,520 |
| 2020-06-04 | $3.97 | $4.01 | $3.96 | $3.98 | $3.94 | 6,624,740 |
| 2020-06-03 | $3.95 | $4.02 | $3.94 | $3.97 | $3.93 | 8,577,700 |
| 2020-06-02 | $3.94 | $3.97 | $3.92 | $3.94 | $3.90 | 8,336,330 |
| 2020-06-01 | $3.87 | $3.94 | $3.86 | $3.93 | $3.89 | 8,831,570 |
| 2020-05-29 | $3.85 | $3.89 | $3.82 | $3.85 | $3.81 | 7,277,870 |
| 2020-05-28 | $3.96 | $3.96 | $3.84 | $3.85 | $3.81 | 8,747,470 |
| 2020-05-27 | $4.02 | $4.02 | $3.91 | $3.92 | $3.88 | 8,115,500 |
| 2020-05-26 | $3.96 | $4.01 | $3.96 | $3.99 | $3.95 | 8,078,310 |
| 2020-05-25 | $4.04 | $4.07 | $3.93 | $3.97 | $3.93 | 14,436,130 |
| 2020-05-22 | $4.09 | $4.15 | $4.02 | $4.09 | $4.05 | 16,956,230 |
| 2020-05-21 | $4.13 | $4.14 | $4.04 | $4.09 | $4.05 | 11,256,920 |
| 2020-05-20 | $4.12 | $4.19 | $4.07 | $4.14 | $4.10 | 14,358,660 |
| 2020-05-19 | $4.10 | $4.14 | $4.09 | $4.12 | $4.08 | 10,801,530 |
| 2020-05-18 | $4.16 | $4.16 | $4.06 | $4.08 | $4.04 | 11,666,040 |
| 2020-05-15 | $4.10 | $4.14 | $4.07 | $4.09 | $4.05 | 12,952,260 |
| 2020-05-14 | $4.13 | $4.23 | $4.10 | $4.11 | $4.07 | 15,508,080 |
| 2020-05-13 | $4.13 | $4.19 | $4.09 | $4.14 | $4.10 | 16,133,640 |
| 2020-05-12 | $4.27 | $4.29 | $4.12 | $4.19 | $4.15 | 16,515,410 |
| 2020-05-11 | $4.27 | $4.32 | $4.20 | $4.28 | $4.24 | 23,918,270 |
| 2020-05-08 | $4.11 | $4.36 | $4.10 | $4.28 | $4.24 | 25,953,850 |
| 2020-05-07 | $4.08 | $4.24 | $4.03 | $4.14 | $4.10 | 22,438,900 |
| 2020-05-06 | $3.96 | $4.07 | $3.95 | $4.07 | $4.03 | 13,921,110 |
| 2020-05-05 | $4.01 | $4.01 | $4.01 | $4.01 | $3.97 | 0 |
| 2020-05-04 | $4.01 | $4.01 | $4.01 | $4.01 | $3.97 | 0 |
| 2020-05-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.97 | 0 |
| 2020-04-30 | $3.97 | $4.03 | $3.94 | $4.01 | $3.97 | 14,661,030 |
| 2020-04-29 | $4.00 | $4.03 | $3.92 | $3.94 | $3.90 | 15,605,510 |
| 2020-04-28 | $4.23 | $4.25 | $3.95 | $4.01 | $3.97 | 35,681,270 |
| 2020-04-27 | $4.30 | $4.39 | $4.28 | $4.32 | $4.28 | 16,871,650 |
| 2020-04-24 | $4.40 | $4.49 | $4.30 | $4.34 | $4.30 | 23,540,020 |
| 2020-04-23 | $4.63 | $4.65 | $4.45 | $4.46 | $4.41 | 29,548,950 |
| 2020-04-22 | $4.52 | $4.62 | $4.48 | $4.61 | $4.56 | 30,607,120 |
| 2020-04-21 | $4.50 | $4.65 | $4.42 | $4.59 | $4.54 | 39,554,260 |
| 2020-04-20 | $4.55 | $4.65 | $4.48 | $4.55 | $4.50 | 42,629,760 |
| 2020-04-17 | $4.29 | $4.73 | $4.28 | $4.55 | $4.50 | 75,317,510 |
| 2020-04-16 | $4.18 | $4.36 | $4.13 | $4.30 | $4.26 | 25,456,650 |
| 2020-04-15 | $4.34 | $4.37 | $4.21 | $4.22 | $4.18 | 20,914,390 |
| 2020-04-14 | $4.27 | $4.37 | $4.27 | $4.31 | $4.27 | 18,446,580 |
| 2020-04-13 | $4.25 | $4.27 | $4.16 | $4.26 | $4.22 | 21,199,770 |
| 2020-04-10 | $4.60 | $4.61 | $4.29 | $4.32 | $4.28 | 52,067,420 |
| 2020-04-09 | $4.59 | $4.66 | $4.53 | $4.59 | $4.54 | 34,248,830 |
| 2020-04-08 | $4.62 | $4.63 | $4.51 | $4.56 | $4.51 | 36,654,560 |
| 2020-04-07 | $4.58 | $4.74 | $4.48 | $4.67 | $4.62 | 52,275,380 |
| 2020-04-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 0 |
| 2020-04-03 | $4.82 | $4.86 | $4.50 | $4.53 | $4.48 | 63,377,780 |
| 2020-04-02 | $4.67 | $4.88 | $4.67 | $4.87 | $4.82 | 55,848,500 |
| 2020-04-01 | $4.86 | $5.16 | $4.72 | $4.77 | $4.72 | 75,421,980 |
| 2020-03-31 | $4.90 | $5.18 | $4.84 | $4.95 | $4.90 | 93,701,440 |
| 2020-03-30 | $4.60 | $5.00 | $4.50 | $4.97 | $4.92 | 86,047,180 |
| 2020-03-27 | $4.66 | $4.98 | $4.61 | $4.71 | $4.66 | 86,821,760 |
| 2020-03-26 | $4.70 | $4.79 | $4.60 | $4.61 | $4.56 | 72,220,020 |
| 2020-03-25 | $4.65 | $5.02 | $4.52 | $4.88 | $4.83 | 114,065,280 |
| 2020-03-24 | $4.53 | $4.64 | $4.35 | $4.56 | $4.51 | 44,094,400 |
| 2020-03-23 | $4.40 | $4.69 | $4.39 | $4.42 | $4.38 | 48,018,950 |
| 2020-03-20 | $4.46 | $4.57 | $4.32 | $4.57 | $4.52 | 45,129,220 |
| 2020-03-19 | $4.50 | $4.51 | $4.30 | $4.40 | $4.36 | 42,894,030 |
| 2020-03-18 | $4.65 | $4.84 | $4.42 | $4.47 | $4.42 | 67,552,290 |
| 2020-03-17 | $4.60 | $4.68 | $4.40 | $4.66 | $4.61 | 62,992,410 |
| 2020-03-16 | $4.72 | $4.94 | $4.43 | $4.45 | $4.40 | 72,607,710 |
| 2020-03-13 | $4.27 | $4.80 | $4.27 | $4.70 | $4.65 | 75,007,570 |
| 2020-03-12 | $4.35 | $4.72 | $4.31 | $4.56 | $4.51 | 58,594,910 |
| 2020-03-11 | $4.70 | $4.98 | $4.46 | $4.50 | $4.45 | 107,208,870 |
| 2020-03-10 | $4.63 | $5.05 | $4.38 | $4.92 | $4.87 | 152,741,690 |
| 2020-03-09 | $4.15 | $4.64 | $4.12 | $4.64 | $4.59 | 128,618,530 |
| 2020-03-06 | $4.11 | $4.36 | $4.09 | $4.22 | $4.18 | 42,946,910 |
| 2020-03-05 | $4.15 | $4.25 | $4.07 | $4.15 | $4.11 | 43,841,930 |
| 2020-03-04 | $3.86 | $4.05 | $3.86 | $4.05 | $4.01 | 28,594,570 |
| 2020-03-03 | $3.98 | $4.01 | $3.86 | $3.91 | $3.87 | 22,613,030 |
| 2020-03-02 | $3.76 | $3.96 | $3.76 | $3.92 | $3.88 | 27,020,850 |
| 2020-02-28 | $3.89 | $3.94 | $3.70 | $3.70 | $3.66 | 24,880,170 |
| 2020-02-27 | $3.97 | $4.03 | $3.95 | $3.98 | $3.94 | 15,598,800 |
| 2020-02-26 | $3.87 | $4.10 | $3.84 | $3.98 | $3.94 | 31,526,260 |
| 2020-02-25 | $3.94 | $3.97 | $3.82 | $3.92 | $3.88 | 17,428,690 |
| 2020-02-24 | $4.00 | $4.05 | $3.97 | $4.03 | $3.99 | 16,535,080 |
| 2020-02-21 | $3.96 | $4.07 | $3.94 | $4.00 | $3.96 | 20,084,740 |
| 2020-02-20 | $3.93 | $3.99 | $3.90 | $3.98 | $3.94 | 21,288,270 |
| 2020-02-19 | $3.86 | $4.16 | $3.83 | $4.01 | $3.97 | 36,141,780 |
| 2020-02-18 | $3.82 | $3.90 | $3.79 | $3.87 | $3.83 | 13,839,170 |
| 2020-02-17 | $3.66 | $3.82 | $3.66 | $3.81 | $3.77 | 14,629,620 |
| 2020-02-14 | $3.65 | $3.70 | $3.63 | $3.68 | $3.64 | 7,924,810 |
| 2020-02-13 | $3.71 | $3.75 | $3.67 | $3.68 | $3.64 | 9,176,860 |
| 2020-02-12 | $3.68 | $3.72 | $3.65 | $3.72 | $3.68 | 10,694,260 |
| 2020-02-11 | $3.67 | $3.71 | $3.62 | $3.69 | $3.65 | 12,048,240 |
| 2020-02-10 | $3.56 | $3.67 | $3.52 | $3.66 | $3.62 | 12,333,290 |
| 2020-02-07 | $3.60 | $3.60 | $3.51 | $3.57 | $3.53 | 12,591,930 |
| 2020-02-06 | $3.55 | $3.60 | $3.50 | $3.60 | $3.56 | 15,039,690 |
| 2020-02-05 | $3.52 | $3.63 | $3.50 | $3.55 | $3.51 | 11,969,850 |
| 2020-02-04 | $3.30 | $3.59 | $3.30 | $3.52 | $3.48 | 21,939,710 |
| 2020-02-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 3,247,200 |
| 2020-01-31 | $4.08 | $4.08 | $4.08 | $4.08 | $4.04 | 0 |
| 2020-01-30 | $4.08 | $4.08 | $4.08 | $4.08 | $4.04 | 0 |
| 2020-01-29 | $4.08 | $4.08 | $4.08 | $4.08 | $4.04 | 0 |
| 2020-01-28 | $4.08 | $4.08 | $4.08 | $4.08 | $4.04 | 0 |
| 2020-01-27 | $4.08 | $4.08 | $4.08 | $4.08 | $4.04 | 0 |
| 2020-01-24 | $4.08 | $4.08 | $4.08 | $4.08 | $4.04 | 0 |
| 2020-01-23 | $4.20 | $4.23 | $4.07 | $4.08 | $4.04 | 13,061,480 |
| 2020-01-22 | $4.19 | $4.23 | $4.15 | $4.21 | $4.17 | 7,038,490 |
| 2020-01-21 | $4.25 | $4.26 | $4.20 | $4.21 | $4.17 | 6,990,740 |
| 2020-01-20 | $4.22 | $4.27 | $4.19 | $4.27 | $4.23 | 8,754,420 |
| 2020-01-17 | $4.29 | $4.30 | $4.17 | $4.21 | $4.17 | 16,245,640 |
| 2020-01-16 | $4.36 | $4.37 | $4.27 | $4.29 | $4.25 | 13,828,320 |
| 2020-01-15 | $4.36 | $4.42 | $4.31 | $4.38 | $4.34 | 19,621,470 |
| 2020-01-14 | $4.27 | $4.42 | $4.24 | $4.35 | $4.31 | 29,819,120 |
| 2020-01-13 | $4.25 | $4.26 | $4.20 | $4.26 | $4.22 | 7,118,770 |
| 2020-01-10 | $4.28 | $4.30 | $4.24 | $4.25 | $4.21 | 6,264,130 |
| 2020-01-09 | $4.26 | $4.29 | $4.25 | $4.26 | $4.22 | 8,536,340 |
| 2020-01-08 | $4.26 | $4.30 | $4.22 | $4.23 | $4.19 | 12,467,450 |
| 2020-01-07 | $4.25 | $4.30 | $4.25 | $4.30 | $4.26 | 14,813,180 |
| 2020-01-06 | $4.22 | $4.28 | $4.20 | $4.25 | $4.21 | 13,807,030 |
| 2020-01-03 | $4.23 | $4.26 | $4.21 | $4.25 | $4.21 | 13,245,150 |
| 2020-01-02 | $4.22 | $4.26 | $4.21 | $4.23 | $4.19 | 16,139,580 |
| 2020-01-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 0 |
| 2019-12-31 | $4.15 | $4.21 | $4.13 | $4.20 | $4.16 | 12,669,870 |
| 2019-12-30 | $4.10 | $4.15 | $4.06 | $4.15 | $4.11 | 9,941,810 |
| 2019-12-27 | $4.15 | $4.18 | $4.12 | $4.12 | $4.08 | 11,505,810 |
| 2019-12-26 | $4.10 | $4.15 | $4.08 | $4.14 | $4.10 | 8,442,820 |
| 2019-12-25 | $4.11 | $4.12 | $4.08 | $4.10 | $4.06 | 7,149,260 |
| 2019-12-24 | $4.08 | $4.12 | $4.07 | $4.12 | $4.08 | 5,779,080 |
| 2019-12-23 | $4.17 | $4.18 | $4.07 | $4.07 | $4.03 | 10,291,460 |
| 2019-12-20 | $4.20 | $4.22 | $4.15 | $4.16 | $4.12 | 9,832,130 |
| 2019-12-19 | $4.16 | $4.26 | $4.15 | $4.22 | $4.18 | 14,380,920 |
| 2019-12-18 | $4.19 | $4.23 | $4.15 | $4.16 | $4.12 | 11,243,780 |
| 2019-12-17 | $4.14 | $4.20 | $4.12 | $4.19 | $4.15 | 15,663,150 |
| 2019-12-16 | $4.10 | $4.14 | $4.08 | $4.13 | $4.09 | 11,220,460 |
| 2019-12-13 | $4.07 | $4.10 | $4.05 | $4.09 | $4.05 | 8,766,100 |
| 2019-12-12 | $4.07 | $4.08 | $4.04 | $4.06 | $4.02 | 5,041,980 |
| 2019-12-11 | $4.10 | $4.10 | $4.06 | $4.07 | $4.03 | 6,457,980 |
| 2019-12-10 | $4.11 | $4.11 | $4.07 | $4.10 | $4.06 | 7,287,380 |
| 2019-12-09 | $4.13 | $4.15 | $4.09 | $4.11 | $4.07 | 6,768,830 |
| 2019-12-06 | $4.11 | $4.13 | $4.10 | $4.13 | $4.09 | 4,197,190 |
| 2019-12-05 | $4.08 | $4.12 | $4.07 | $4.12 | $4.08 | 4,927,130 |
| 2019-12-04 | $4.07 | $4.09 | $4.06 | $4.08 | $4.04 | 3,084,450 |
| 2019-12-03 | $4.06 | $4.09 | $4.04 | $4.08 | $4.04 | 3,019,170 |
| 2019-12-02 | $4.08 | $4.12 | $4.06 | $4.07 | $4.03 | 3,839,920 |
| 2019-11-29 | $4.06 | $4.10 | $4.06 | $4.09 | $4.05 | 3,403,980 |
| 2019-11-28 | $4.09 | $4.16 | $4.08 | $4.09 | $4.05 | 4,663,030 |
| 2019-11-27 | $4.14 | $4.15 | $4.09 | $4.11 | $4.07 | 3,874,800 |
| 2019-11-26 | $4.16 | $4.18 | $4.12 | $4.13 | $4.09 | 5,332,740 |
| 2019-11-25 | $4.10 | $4.18 | $4.08 | $4.18 | $4.14 | 9,952,550 |
| 2019-11-22 | $4.08 | $4.12 | $4.06 | $4.10 | $4.06 | 5,195,510 |
| 2019-11-21 | $4.09 | $4.11 | $4.06 | $4.08 | $4.04 | 3,005,300 |
| 2019-11-20 | $4.11 | $4.12 | $4.08 | $4.09 | $4.05 | 4,533,510 |
| 2019-11-19 | $4.06 | $4.10 | $4.05 | $4.10 | $4.06 | 3,247,020 |
| 2019-11-18 | $4.03 | $4.07 | $4.02 | $4.06 | $4.02 | 2,382,900 |
| 2019-11-15 | $4.09 | $4.11 | $4.04 | $4.04 | $4.00 | 3,781,100 |
| 2019-11-14 | $4.05 | $4.14 | $4.02 | $4.09 | $4.05 | 6,214,700 |
| 2019-11-13 | $4.07 | $4.07 | $4.01 | $4.02 | $3.98 | 3,339,590 |
| 2019-11-12 | $4.02 | $4.08 | $4.01 | $4.07 | $4.03 | 4,572,410 |
| 2019-11-11 | $4.15 | $4.15 | $4.03 | $4.04 | $4.00 | 6,782,100 |
| 2019-11-08 | $4.21 | $4.23 | $4.16 | $4.16 | $4.12 | 4,820,360 |
| 2019-11-07 | $4.20 | $4.23 | $4.19 | $4.20 | $4.16 | 3,256,160 |
| 2019-11-06 | $4.22 | $4.26 | $4.20 | $4.20 | $4.16 | 4,487,200 |
| 2019-11-05 | $4.23 | $4.26 | $4.18 | $4.23 | $4.19 | 5,669,940 |
| 2019-11-04 | $4.23 | $4.27 | $4.23 | $4.23 | $4.19 | 4,253,500 |
| 2019-11-01 | $4.22 | $4.25 | $4.19 | $4.24 | $4.20 | 5,007,130 |
| 2019-10-31 | $4.30 | $4.31 | $4.21 | $4.22 | $4.18 | 4,133,480 |
| 2019-10-30 | $4.22 | $4.31 | $4.22 | $4.24 | $4.20 | 6,476,660 |
| 2019-10-29 | $4.32 | $4.32 | $4.23 | $4.24 | $4.20 | 7,079,100 |
| 2019-10-28 | $4.26 | $4.32 | $4.24 | $4.32 | $4.28 | 9,167,490 |
| 2019-10-25 | $4.25 | $4.35 | $4.19 | $4.28 | $4.24 | 8,130,440 |
| 2019-10-24 | $4.23 | $4.27 | $4.21 | $4.23 | $4.19 | 4,967,030 |
| 2019-10-23 | $4.28 | $4.30 | $4.22 | $4.23 | $4.19 | 5,239,450 |
| 2019-10-22 | $4.30 | $4.32 | $4.23 | $4.29 | $4.25 | 6,261,580 |
| 2019-10-21 | $4.23 | $4.42 | $4.15 | $4.31 | $4.27 | 11,578,000 |
| 2019-10-18 | $4.34 | $4.37 | $4.22 | $4.23 | $4.19 | 8,953,620 |
| 2019-10-17 | $4.34 | $4.44 | $4.31 | $4.36 | $4.32 | 7,660,070 |
| 2019-10-16 | $4.38 | $4.42 | $4.34 | $4.35 | $4.31 | 8,917,990 |
| 2019-10-15 | $4.40 | $4.40 | $4.32 | $4.32 | $4.28 | 7,784,110 |
| 2019-10-14 | $4.39 | $4.43 | $4.37 | $4.40 | $4.36 | 10,285,960 |
| 2019-10-11 | $4.39 | $4.40 | $4.32 | $4.35 | $4.31 | 9,744,930 |
| 2019-10-10 | $4.31 | $4.44 | $4.30 | $4.39 | $4.35 | 12,361,070 |
| 2019-10-09 | $4.27 | $4.34 | $4.26 | $4.32 | $4.28 | 8,934,360 |
| 2019-10-08 | $4.34 | $4.37 | $4.28 | $4.30 | $4.26 | 8,900,810 |
| 2019-10-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.29 | 0 |
| 2019-10-04 | $4.33 | $4.33 | $4.33 | $4.33 | $4.29 | 0 |
| 2019-10-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.29 | 0 |
| 2019-10-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.29 | 0 |
| 2019-10-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.29 | 0 |
| 2019-09-30 | $4.49 | $4.51 | $4.33 | $4.33 | $4.29 | 16,085,400 |
| 2019-09-27 | $4.52 | $4.55 | $4.48 | $4.51 | $4.46 | 14,505,830 |
| 2019-09-26 | $4.58 | $4.59 | $4.44 | $4.51 | $4.46 | 21,952,390 |
| 2019-09-25 | $4.65 | $4.70 | $4.56 | $4.56 | $4.51 | 30,773,640 |
| 2019-09-24 | $4.85 | $4.86 | $4.65 | $4.73 | $4.68 | 51,796,480 |
| 2019-09-23 | $4.90 | $5.05 | $4.80 | $4.92 | $4.87 | 98,687,910 |
| 2019-09-20 | $4.42 | $4.80 | $4.38 | $4.80 | $4.75 | 36,322,030 |
| 2019-09-19 | $4.38 | $4.39 | $4.29 | $4.36 | $4.32 | 8,584,190 |
| 2019-09-18 | $4.36 | $4.40 | $4.30 | $4.33 | $4.29 | 9,344,830 |
| 2019-09-17 | $4.48 | $4.48 | $4.28 | $4.32 | $4.28 | 12,563,080 |
| 2019-09-16 | $4.46 | $4.61 | $4.43 | $4.49 | $4.44 | 16,535,180 |
| 2019-09-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.41 | 0 |
| 2019-09-12 | $4.46 | $4.48 | $4.42 | $4.46 | $4.41 | 7,336,830 |
| 2019-09-11 | $4.46 | $4.49 | $4.42 | $4.44 | $4.39 | 8,700,150 |
| 2019-09-10 | $4.47 | $4.50 | $4.42 | $4.45 | $4.40 | 9,058,180 |
| 2019-09-09 | $4.44 | $4.46 | $4.41 | $4.46 | $4.41 | 8,390,710 |
| 2019-09-06 | $4.43 | $4.44 | $4.38 | $4.41 | $4.37 | 8,067,220 |
| 2019-09-05 | $4.41 | $4.47 | $4.38 | $4.43 | $4.39 | 14,500,100 |
| 2019-09-04 | $4.36 | $4.51 | $4.33 | $4.41 | $4.37 | 14,084,630 |
| 2019-09-03 | $4.35 | $4.41 | $4.30 | $4.39 | $4.35 | 11,218,100 |
| 2019-09-02 | $4.20 | $4.36 | $4.20 | $4.34 | $4.30 | 12,990,460 |
| 2019-08-30 | $4.26 | $4.26 | $4.16 | $4.22 | $4.18 | 7,773,520 |
| 2019-08-29 | $4.30 | $4.33 | $4.21 | $4.22 | $4.18 | 7,328,880 |
| 2019-08-28 | $4.28 | $4.35 | $4.28 | $4.29 | $4.25 | 7,197,610 |
| 2019-08-27 | $4.23 | $4.34 | $4.23 | $4.32 | $4.28 | 8,150,920 |
| 2019-08-26 | $4.16 | $4.25 | $4.15 | $4.23 | $4.19 | 6,204,780 |
| 2019-08-23 | $4.33 | $4.36 | $4.26 | $4.28 | $4.24 | 4,911,960 |
| 2019-08-22 | $4.33 | $4.37 | $4.28 | $4.34 | $4.30 | 5,448,320 |
| 2019-08-21 | $4.27 | $4.33 | $4.26 | $4.30 | $4.26 | 3,828,890 |
| 2019-08-20 | $4.30 | $4.35 | $4.25 | $4.29 | $4.25 | 6,489,000 |
| 2019-08-19 | $4.19 | $4.28 | $4.19 | $4.28 | $4.24 | 6,984,520 |
| 2019-08-16 | $4.15 | $4.20 | $4.13 | $4.18 | $4.14 | 4,305,630 |
| 2019-08-15 | $4.09 | $4.18 | $4.05 | $4.15 | $4.11 | 4,786,200 |
| 2019-08-14 | $4.19 | $4.24 | $4.15 | $4.16 | $4.12 | 4,226,780 |
| 2019-08-13 | $4.19 | $4.19 | $4.14 | $4.15 | $4.11 | 2,287,080 |
| 2019-08-12 | $4.12 | $4.19 | $4.11 | $4.18 | $4.14 | 4,369,730 |
| 2019-08-09 | $4.20 | $4.23 | $4.11 | $4.12 | $4.08 | 4,185,580 |
| 2019-08-08 | $4.19 | $4.19 | $4.14 | $4.17 | $4.13 | 3,598,790 |
| 2019-08-07 | $4.21 | $4.24 | $4.12 | $4.13 | $4.09 | 4,872,010 |
| 2019-08-06 | $4.32 | $4.32 | $4.06 | $4.19 | $4.15 | 10,242,020 |
| 2019-08-05 | $4.40 | $4.42 | $4.34 | $4.35 | $4.31 | 5,347,500 |
| 2019-08-02 | $4.35 | $4.42 | $4.35 | $4.38 | $4.34 | 6,218,380 |
| 2019-08-01 | $4.52 | $4.53 | $4.44 | $4.45 | $4.40 | 7,124,570 |
| 2019-07-31 | $4.62 | $4.63 | $4.47 | $4.52 | $4.47 | 10,327,850 |
| 2019-07-30 | $4.62 | $4.69 | $4.62 | $4.63 | $4.58 | 6,146,350 |
| 2019-07-29 | $4.66 | $4.71 | $4.62 | $4.63 | $4.58 | 5,880,060 |
| 2019-07-26 | $4.65 | $4.75 | $4.61 | $4.69 | $4.64 | 7,883,210 |
| 2019-07-25 | $4.68 | $4.68 | $4.62 | $4.66 | $4.61 | 5,348,680 |
| 2019-07-24 | $4.63 | $4.71 | $4.63 | $4.67 | $4.62 | 7,137,850 |
| 2019-07-23 | $4.60 | $4.67 | $4.58 | $4.63 | $4.58 | 9,142,610 |
| 2019-07-22 | $4.95 | $4.95 | $4.60 | $4.62 | $4.57 | 22,033,200 |
| 2019-07-19 | $4.78 | $4.94 | $4.77 | $4.93 | $4.88 | 18,215,500 |
| 2019-07-18 | $4.81 | $4.83 | $4.74 | $4.76 | $4.71 | 7,576,610 |
| 2019-07-17 | $4.90 | $4.92 | $4.83 | $4.85 | $4.80 | 7,628,870 |
| 2019-07-16 | $4.80 | $4.89 | $4.80 | $4.89 | $4.84 | 9,783,360 |
| 2019-07-15 | $4.78 | $4.84 | $4.68 | $4.83 | $4.78 | 10,861,580 |
| 2019-07-12 | $4.77 | $4.82 | $4.75 | $4.78 | $4.73 | 7,588,490 |
| 2019-07-11 | $4.73 | $4.81 | $4.73 | $4.76 | $4.71 | 7,941,800 |
| 2019-07-10 | $4.72 | $4.84 | $4.71 | $4.76 | $4.71 | 10,328,650 |
| 2019-07-09 | $4.65 | $4.73 | $4.61 | $4.72 | $4.67 | 6,921,520 |
| 2019-07-08 | $4.82 | $4.83 | $4.61 | $4.64 | $4.59 | 10,500,280 |
| 2019-07-05 | $4.88 | $4.93 | $4.81 | $4.85 | $4.80 | 10,039,600 |
| 2019-07-04 | $4.82 | $4.94 | $4.78 | $4.92 | $4.87 | 18,083,660 |
| 2019-07-03 | $4.80 | $4.88 | $4.75 | $4.83 | $4.78 | 10,098,660 |
| 2019-07-02 | $4.81 | $4.85 | $4.78 | $4.82 | $4.77 | 7,225,240 |
| 2019-07-01 | $4.80 | $4.85 | $4.75 | $4.82 | $4.77 | 14,024,700 |
| 2019-06-28 | $4.78 | $4.78 | $4.62 | $4.74 | $4.69 | 9,742,580 |
| 2019-06-27 | $4.74 | $4.78 | $4.71 | $4.75 | $4.70 | 6,397,020 |
| 2019-06-26 | $4.74 | $4.76 | $4.70 | $4.71 | $4.66 | 4,599,400 |
| 2019-06-25 | $4.76 | $4.77 | $4.62 | $4.76 | $4.71 | 8,869,620 |
| 2019-06-24 | $4.72 | $4.79 | $4.70 | $4.76 | $4.71 | 9,581,090 |
| 2019-06-21 | $4.71 | $4.76 | $4.69 | $4.71 | $4.66 | 9,745,710 |
| 2019-06-20 | $4.61 | $4.70 | $4.58 | $4.69 | $4.64 | 9,064,080 |
| 2019-06-19 | $4.70 | $4.72 | $4.60 | $4.61 | $4.56 | 6,630,540 |
| 2019-06-18 | $4.56 | $4.59 | $4.51 | $4.57 | $4.52 | 3,878,150 |
| 2019-06-17 | $4.55 | $4.62 | $4.54 | $4.56 | $4.51 | 6,042,150 |
| 2019-06-14 | $4.66 | $4.69 | $4.55 | $4.56 | $4.51 | 6,129,700 |
| 2019-06-13 | $4.59 | $4.65 | $4.57 | $4.64 | $4.59 | 6,556,960 |
| 2019-06-12 | $4.65 | $4.66 | $4.58 | $4.60 | $4.55 | 9,751,110 |
| 2019-06-11 | $4.60 | $4.62 | $4.50 | $4.62 | $4.57 | 13,378,780 |
| 2019-06-10 | $4.36 | $4.40 | $4.31 | $4.39 | $4.35 | 4,748,090 |
| 2019-06-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.30 | 0 |
| 2019-06-06 | $4.47 | $4.50 | $4.31 | $4.34 | $4.30 | 6,408,750 |
| 2019-06-05 | $4.52 | $4.54 | $4.46 | $4.47 | $4.41 | 4,643,260 |
| 2019-06-04 | $4.57 | $4.59 | $4.44 | $4.47 | $4.41 | 7,749,340 |
| 2019-06-03 | $4.65 | $4.69 | $4.56 | $4.58 | $4.52 | 7,242,500 |
| 2019-05-31 | $4.62 | $4.70 | $4.61 | $4.64 | $4.58 | 6,917,860 |
| 2019-05-30 | $4.70 | $4.70 | $4.59 | $4.63 | $4.57 | 6,939,740 |
| 2019-05-29 | $4.67 | $4.72 | $4.65 | $4.68 | $4.62 | 5,445,500 |
| 2019-05-28 | $4.67 | $4.72 | $4.63 | $4.67 | $4.61 | 6,560,540 |
| 2019-05-27 | $4.54 | $4.67 | $4.53 | $4.67 | $4.61 | 6,905,500 |
| 2019-05-24 | $4.60 | $4.64 | $4.52 | $4.54 | $4.48 | 5,478,180 |
| 2019-05-23 | $4.65 | $4.70 | $4.60 | $4.60 | $4.54 | 6,859,730 |
| 2019-05-22 | $4.77 | $4.77 | $4.63 | $4.66 | $4.60 | 7,682,980 |
| 2019-05-21 | $4.68 | $4.75 | $4.62 | $4.74 | $4.68 | 7,501,870 |
| 2019-05-20 | $4.63 | $4.70 | $4.50 | $4.66 | $4.60 | 8,261,730 |
| 2019-05-17 | $4.87 | $4.88 | $4.56 | $4.60 | $4.54 | 13,519,260 |
| 2019-05-16 | $4.80 | $4.88 | $4.79 | $4.85 | $4.79 | 10,623,670 |
| 2019-05-15 | $4.76 | $4.83 | $4.72 | $4.79 | $4.73 | 9,328,750 |
| 2019-05-14 | $4.70 | $4.79 | $4.68 | $4.71 | $4.65 | 9,453,290 |
| 2019-05-13 | $4.70 | $4.87 | $4.68 | $4.82 | $4.76 | 13,926,670 |
| 2019-05-10 | $4.63 | $4.77 | $4.52 | $4.75 | $4.69 | 16,431,170 |
| 2019-05-09 | $4.61 | $4.66 | $4.56 | $4.60 | $4.54 | 7,296,010 |
| 2019-05-08 | $4.51 | $4.70 | $4.48 | $4.63 | $4.57 | 10,226,360 |
| 2019-05-07 | $4.62 | $4.69 | $4.50 | $4.65 | $4.59 | 11,525,230 |
| 2019-05-06 | $4.95 | $4.95 | $4.53 | $4.57 | $4.51 | 19,084,860 |
| 2019-05-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2019-05-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2019-05-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2019-04-30 | $4.96 | $5.10 | $4.96 | $5.02 | $4.96 | 13,563,970 |
| 2019-04-29 | $5.21 | $5.27 | $4.90 | $4.95 | $4.89 | 20,691,880 |
| 2019-04-26 | $5.22 | $5.31 | $5.18 | $5.20 | $5.14 | 17,043,030 |
| 2019-04-25 | $5.58 | $5.62 | $5.22 | $5.27 | $5.20 | 28,740,420 |
| 2019-04-24 | $5.56 | $5.62 | $5.40 | $5.61 | $5.54 | 17,811,910 |
| 2019-04-23 | $5.78 | $5.80 | $5.50 | $5.53 | $5.46 | 35,721,920 |
| 2019-04-22 | $5.97 | $5.98 | $5.76 | $5.80 | $5.73 | 21,441,570 |
| 2019-04-19 | $5.90 | $5.95 | $5.78 | $5.92 | $5.85 | 22,151,460 |
| 2019-04-18 | $5.99 | $5.99 | $5.85 | $5.89 | $5.82 | 27,358,100 |
| 2019-04-17 | $5.88 | $6.05 | $5.87 | $6.00 | $5.93 | 40,895,220 |
| 2019-04-16 | $5.79 | $5.93 | $5.73 | $5.92 | $5.85 | 30,013,990 |
| 2019-04-15 | $5.95 | $5.99 | $5.76 | $5.77 | $5.70 | 29,086,250 |
| 2019-04-12 | $5.81 | $5.92 | $5.74 | $5.86 | $5.79 | 29,070,200 |
| 2019-04-11 | $5.88 | $6.08 | $5.84 | $5.87 | $5.80 | 39,204,530 |
| 2019-04-10 | $5.99 | $6.03 | $5.89 | $5.90 | $5.83 | 38,468,100 |
| 2019-04-09 | $5.83 | $6.13 | $5.79 | $6.07 | $5.99 | 68,542,130 |
| 2019-04-08 | $5.96 | $6.10 | $5.76 | $5.86 | $5.79 | 56,816,820 |
| 2019-04-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
| 2019-04-04 | $5.78 | $6.17 | $5.74 | $6.00 | $5.93 | 89,914,800 |
| 2019-04-03 | $5.71 | $5.88 | $5.65 | $5.77 | $5.70 | 51,766,980 |
| 2019-04-02 | $5.59 | $5.95 | $5.55 | $5.71 | $5.64 | 64,420,760 |
| 2019-04-01 | $5.38 | $5.56 | $5.37 | $5.53 | $5.46 | 30,599,550 |
| 2019-03-29 | $5.23 | $5.38 | $5.10 | $5.35 | $5.28 | 24,283,130 |
| 2019-03-28 | $5.33 | $5.43 | $5.22 | $5.23 | $5.17 | 20,670,040 |
| 2019-03-27 | $5.43 | $5.46 | $5.23 | $5.34 | $5.27 | 24,067,180 |
| 2019-03-26 | $5.75 | $5.75 | $5.36 | $5.37 | $5.30 | 52,556,690 |
| 2019-03-25 | $5.53 | $5.88 | $5.49 | $5.76 | $5.69 | 63,075,040 |
| 2019-03-22 | $5.60 | $5.63 | $5.48 | $5.57 | $5.50 | 35,248,800 |
| 2019-03-21 | $5.72 | $5.85 | $5.60 | $5.64 | $5.57 | 58,312,550 |
| 2019-03-20 | $5.52 | $5.70 | $5.45 | $5.69 | $5.62 | 42,105,840 |
| 2019-03-19 | $5.60 | $5.64 | $5.48 | $5.56 | $5.49 | 29,430,770 |
| 2019-03-18 | $5.40 | $5.64 | $5.36 | $5.60 | $5.53 | 46,196,330 |
| 2019-03-15 | $5.32 | $5.43 | $5.28 | $5.36 | $5.29 | 22,410,840 |
| 2019-03-14 | $5.30 | $5.47 | $5.20 | $5.27 | $5.20 | 30,052,200 |
| 2019-03-13 | $5.47 | $5.58 | $5.30 | $5.32 | $5.25 | 37,608,560 |
| 2019-03-12 | $5.45 | $5.54 | $5.36 | $5.46 | $5.39 | 35,288,830 |
| 2019-03-11 | $5.17 | $5.40 | $5.17 | $5.40 | $5.33 | 25,926,740 |
| 2019-03-08 | $5.51 | $5.51 | $5.12 | $5.16 | $5.10 | 48,548,440 |
| 2019-03-07 | $5.64 | $5.74 | $5.53 | $5.64 | $5.57 | 50,523,680 |
| 2019-03-06 | $5.47 | $5.69 | $5.41 | $5.67 | $5.60 | 61,723,900 |
| 2019-03-05 | $5.35 | $5.51 | $5.35 | $5.51 | $5.44 | 56,918,990 |
| 2019-03-04 | $5.27 | $5.68 | $5.20 | $5.42 | $5.35 | 62,349,380 |
| 2019-03-01 | $5.30 | $5.31 | $5.12 | $5.22 | $5.16 | 26,295,970 |
| 2019-02-28 | $5.23 | $5.35 | $5.17 | $5.26 | $5.19 | 24,346,060 |
| 2019-02-27 | $5.38 | $5.50 | $5.19 | $5.25 | $5.18 | 48,387,060 |
| 2019-02-26 | $5.14 | $5.51 | $5.03 | $5.28 | $5.21 | 68,134,380 |
| 2019-02-25 | $4.82 | $5.23 | $4.80 | $5.17 | $5.11 | 60,853,720 |
| 2019-02-22 | $4.68 | $4.82 | $4.68 | $4.81 | $4.75 | 25,824,870 |
| 2019-02-21 | $4.75 | $4.90 | $4.67 | $4.73 | $4.67 | 33,551,950 |
| 2019-02-20 | $4.78 | $4.81 | $4.72 | $4.77 | $4.71 | 17,778,140 |
| 2019-02-19 | $4.79 | $4.83 | $4.70 | $4.80 | $4.74 | 27,280,310 |
| 2019-02-18 | $4.65 | $4.79 | $4.65 | $4.79 | $4.73 | 25,431,510 |
| 2019-02-15 | $4.59 | $4.74 | $4.57 | $4.65 | $4.59 | 21,173,110 |
| 2019-02-14 | $4.63 | $4.64 | $4.58 | $4.60 | $4.54 | 12,755,200 |
| 2019-02-13 | $4.60 | $4.66 | $4.53 | $4.64 | $4.58 | 20,668,340 |
| 2019-02-12 | $4.47 | $4.58 | $4.45 | $4.56 | $4.50 | 12,395,620 |
| 2019-02-11 | $4.36 | $4.48 | $4.36 | $4.47 | $4.41 | 10,185,280 |
| 2019-02-08 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2019-02-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2019-02-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2019-02-05 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2019-02-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2019-02-01 | $4.29 | $4.38 | $4.28 | $4.37 | $4.32 | 6,698,460 |
| 2019-01-31 | $4.36 | $4.42 | $4.19 | $4.25 | $4.20 | 10,830,330 |
| 2019-01-30 | $4.37 | $4.44 | $4.33 | $4.34 | $4.29 | 5,827,910 |
| 2019-01-29 | $4.59 | $4.60 | $4.30 | $4.37 | $4.32 | 13,718,220 |
| 2019-01-28 | $4.53 | $4.66 | $4.53 | $4.59 | $4.53 | 10,569,100 |
| 2019-01-25 | $4.54 | $4.61 | $4.52 | $4.53 | $4.47 | 9,059,900 |
| 2019-01-24 | $4.52 | $4.73 | $4.45 | $4.57 | $4.51 | 17,551,230 |
| 2019-01-23 | $4.56 | $4.56 | $4.50 | $4.52 | $4.46 | 7,307,860 |
| 2019-01-22 | $4.62 | $4.64 | $4.50 | $4.52 | $4.46 | 11,622,880 |
| 2019-01-21 | $4.62 | $4.65 | $4.58 | $4.61 | $4.55 | 9,811,870 |
| 2019-01-18 | $4.60 | $4.67 | $4.57 | $4.63 | $4.57 | 10,026,380 |
| 2019-01-17 | $4.63 | $4.74 | $4.55 | $4.59 | $4.53 | 13,415,430 |
| 2019-01-16 | $4.73 | $4.75 | $4.64 | $4.64 | $4.58 | 13,340,580 |
| 2019-01-15 | $4.64 | $4.75 | $4.58 | $4.75 | $4.69 | 19,149,530 |
| 2019-01-14 | $4.65 | $4.84 | $4.62 | $4.69 | $4.63 | 25,264,230 |
| 2019-01-11 | $4.64 | $4.71 | $4.59 | $4.66 | $4.60 | 16,112,980 |
| 2019-01-10 | $4.65 | $4.76 | $4.61 | $4.65 | $4.59 | 19,520,060 |
| 2019-01-09 | $4.67 | $4.80 | $4.66 | $4.67 | $4.61 | 33,132,560 |
| 2019-01-08 | $4.49 | $4.87 | $4.48 | $4.78 | $4.72 | 54,816,790 |
| 2019-01-07 | $4.46 | $4.76 | $4.45 | $4.55 | $4.49 | 32,940,730 |
| 2019-01-04 | $4.18 | $4.43 | $4.16 | $4.39 | $4.34 | 18,300,460 |
| 2019-01-03 | $4.16 | $4.33 | $4.12 | $4.25 | $4.20 | 14,962,720 |
| 2019-01-02 | $4.12 | $4.24 | $4.10 | $4.17 | $4.12 | 13,013,290 |
| 2019-01-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.06 | 0 |
| 2018-12-31 | $4.11 | $4.11 | $4.11 | $4.11 | $4.06 | 0 |
| 2018-12-28 | $4.12 | $4.18 | $4.09 | $4.11 | $4.06 | 5,509,700 |
| 2018-12-27 | $4.30 | $4.32 | $4.10 | $4.11 | $4.06 | 8,117,690 |
| 2018-12-26 | $4.22 | $4.28 | $4.20 | $4.20 | $4.15 | 6,197,500 |
| 2018-12-25 | $4.32 | $4.33 | $4.01 | $4.22 | $4.17 | 13,700,390 |
| 2018-12-24 | $4.31 | $4.39 | $4.30 | $4.35 | $4.30 | 5,495,410 |
| 2018-12-21 | $4.38 | $4.38 | $4.30 | $4.32 | $4.27 | 6,116,100 |
| 2018-12-20 | $4.40 | $4.46 | $4.30 | $4.35 | $4.30 | 12,503,570 |
| 2018-12-19 | $4.49 | $4.53 | $4.43 | $4.44 | $4.38 | 6,969,800 |
| 2018-12-18 | $4.50 | $4.59 | $4.45 | $4.50 | $4.44 | 11,120,240 |
| 2018-12-17 | $4.59 | $4.69 | $4.51 | $4.55 | $4.49 | 16,862,960 |
| 2018-12-14 | $4.78 | $4.79 | $4.62 | $4.62 | $4.56 | 25,987,020 |
| 2018-12-13 | $4.66 | $4.93 | $4.64 | $4.81 | $4.75 | 44,400,820 |
| 2018-12-12 | $4.69 | $4.75 | $4.62 | $4.66 | $4.60 | 10,010,710 |
| 2018-12-11 | $4.65 | $4.70 | $4.61 | $4.67 | $4.61 | 9,582,100 |
| 2018-12-10 | $4.65 | $4.78 | $4.63 | $4.66 | $4.60 | 12,495,790 |
| 2018-12-07 | $4.62 | $4.85 | $4.62 | $4.74 | $4.68 | 22,467,040 |
| 2018-12-06 | $4.75 | $4.75 | $4.61 | $4.61 | $4.55 | 14,376,460 |
| 2018-12-05 | $4.75 | $4.78 | $4.70 | $4.76 | $4.70 | 17,233,820 |
| 2018-12-04 | $4.70 | $4.85 | $4.65 | $4.84 | $4.78 | 31,304,120 |
| 2018-12-03 | $4.67 | $4.77 | $4.62 | $4.70 | $4.64 | 25,118,400 |
| 2018-11-30 | $4.53 | $4.59 | $4.43 | $4.59 | $4.53 | 16,814,340 |
| 2018-11-29 | $4.62 | $4.73 | $4.51 | $4.52 | $4.46 | 21,954,960 |
| 2018-11-28 | $4.52 | $4.57 | $4.39 | $4.57 | $4.51 | 13,616,350 |
| 2018-11-27 | $4.65 | $4.72 | $4.49 | $4.53 | $4.47 | 16,364,100 |
| 2018-11-26 | $4.63 | $4.69 | $4.39 | $4.64 | $4.58 | 19,336,700 |
| 2018-11-23 | $4.65 | $4.81 | $4.52 | $4.59 | $4.53 | 35,042,350 |
| 2018-11-22 | $4.67 | $4.72 | $4.62 | $4.64 | $4.58 | 20,818,400 |
| 2018-11-21 | $4.44 | $4.87 | $4.41 | $4.70 | $4.64 | 43,790,060 |
| 2018-11-20 | $4.56 | $4.66 | $4.46 | $4.48 | $4.42 | 21,288,940 |
| 2018-11-19 | $4.52 | $4.63 | $4.46 | $4.62 | $4.56 | 24,223,500 |
| 2018-11-16 | $4.51 | $4.62 | $4.50 | $4.54 | $4.48 | 20,444,130 |
| 2018-11-15 | $4.41 | $4.55 | $4.41 | $4.54 | $4.48 | 20,901,690 |
| 2018-11-14 | $4.41 | $4.56 | $4.40 | $4.42 | $4.37 | 22,120,600 |
| 2018-11-13 | $4.31 | $4.55 | $4.25 | $4.46 | $4.40 | 24,693,820 |
| 2018-11-12 | $4.29 | $4.37 | $4.29 | $4.37 | $4.32 | 14,054,490 |
| 2018-11-09 | $4.33 | $4.37 | $4.27 | $4.29 | $4.24 | 16,349,310 |
| 2018-11-08 | $4.28 | $4.71 | $4.26 | $4.39 | $4.34 | 30,723,680 |
| 2018-11-07 | $4.31 | $4.39 | $4.27 | $4.28 | $4.23 | 11,176,050 |
| 2018-11-06 | $4.33 | $4.33 | $4.25 | $4.33 | $4.28 | 9,602,990 |
| 2018-11-05 | $4.40 | $4.40 | $4.27 | $4.34 | $4.29 | 12,855,990 |
| 2018-11-02 | $4.35 | $4.39 | $4.31 | $4.38 | $4.33 | 16,120,900 |
| 2018-11-01 | $4.35 | $4.40 | $4.28 | $4.29 | $4.24 | 18,746,110 |
| 2018-10-31 | $4.21 | $4.47 | $4.20 | $4.35 | $4.30 | 23,907,240 |
| 2018-10-30 | $4.16 | $4.24 | $4.10 | $4.20 | $4.15 | 8,485,920 |
| 2018-10-29 | $4.26 | $4.30 | $4.13 | $4.16 | $4.11 | 7,724,220 |
| 2018-10-26 | $4.32 | $4.42 | $4.25 | $4.28 | $4.23 | 13,909,180 |
| 2018-10-25 | $4.09 | $4.35 | $4.04 | $4.34 | $4.29 | 24,143,960 |
| 2018-10-24 | $4.05 | $4.28 | $4.03 | $4.22 | $4.17 | 19,923,240 |
| 2018-10-23 | $4.23 | $4.25 | $4.05 | $4.11 | $4.06 | 14,918,070 |
| 2018-10-22 | $4.00 | $4.20 | $3.99 | $4.18 | $4.13 | 19,909,480 |
| 2018-10-19 | $3.84 | $4.00 | $3.52 | $3.95 | $3.90 | 15,800,250 |
| 2018-10-18 | $4.04 | $4.05 | $3.88 | $3.90 | $3.85 | 12,100,620 |
| 2018-10-17 | $4.02 | $4.05 | $3.87 | $4.01 | $3.96 | 11,879,460 |
| 2018-10-16 | $4.13 | $4.15 | $3.91 | $3.96 | $3.91 | 13,185,140 |
| 2018-10-15 | $4.42 | $4.42 | $4.04 | $4.10 | $4.05 | 23,904,320 |
| 2018-10-12 | $4.48 | $4.50 | $4.14 | $4.37 | $4.32 | 32,217,860 |
| 2018-10-11 | $4.55 | $4.82 | $4.38 | $4.60 | $4.54 | 49,525,380 |
| 2018-10-10 | $4.58 | $4.75 | $4.55 | $4.69 | $4.63 | 23,994,510 |
| 2018-10-09 | $4.52 | $4.60 | $4.50 | $4.57 | $4.51 | 13,714,720 |
| 2018-10-08 | $4.49 | $4.62 | $4.44 | $4.47 | $4.41 | 13,819,390 |
| 2018-10-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.54 | 0 |
| 2018-10-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.54 | 0 |
| 2018-10-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.54 | 0 |
| 2018-10-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.54 | 0 |
| 2018-10-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.54 | 0 |
| 2018-09-28 | $4.58 | $4.69 | $4.54 | $4.60 | $4.54 | 20,043,060 |
| 2018-09-27 | $4.52 | $4.73 | $4.52 | $4.55 | $4.49 | 26,177,740 |
| 2018-09-26 | $4.55 | $4.64 | $4.53 | $4.53 | $4.47 | 20,486,120 |
| 2018-09-25 | $4.58 | $4.70 | $4.47 | $4.54 | $4.48 | 32,299,770 |
| 2018-09-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.56 | 0 |
| 2018-09-21 | $4.33 | $4.80 | $4.33 | $4.62 | $4.56 | 49,242,640 |
| 2018-09-20 | $4.37 | $4.42 | $4.30 | $4.36 | $4.31 | 16,673,120 |
| 2018-09-19 | $4.31 | $4.37 | $4.25 | $4.32 | $4.27 | 18,433,180 |
| 2018-09-18 | $4.06 | $4.37 | $4.05 | $4.33 | $4.28 | 23,382,870 |
| 2018-09-17 | $4.18 | $4.18 | $3.98 | $4.05 | $4.00 | 9,209,380 |
| 2018-09-14 | $4.35 | $4.35 | $4.21 | $4.22 | $4.17 | 9,178,520 |
| 2018-09-13 | $4.33 | $4.35 | $4.24 | $4.34 | $4.29 | 9,589,310 |
| 2018-09-12 | $4.29 | $4.33 | $4.25 | $4.28 | $4.23 | 7,013,390 |
| 2018-09-11 | $4.31 | $4.33 | $4.20 | $4.27 | $4.22 | 10,928,220 |
| 2018-09-10 | $4.38 | $4.45 | $4.29 | $4.31 | $4.26 | 11,625,940 |
| 2018-09-07 | $4.28 | $4.54 | $4.23 | $4.41 | $4.36 | 21,701,720 |
| 2018-09-06 | $4.30 | $4.37 | $4.26 | $4.29 | $4.24 | 10,159,270 |
| 2018-09-05 | $4.47 | $4.49 | $4.29 | $4.30 | $4.25 | 17,873,700 |
| 2018-09-04 | $4.43 | $4.50 | $4.40 | $4.47 | $4.41 | 12,123,980 |
| 2018-09-03 | $4.40 | $4.47 | $4.36 | $4.45 | $4.39 | 10,682,330 |
| 2018-08-31 | $4.42 | $4.49 | $4.36 | $4.39 | $4.34 | 14,742,520 |
| 2018-08-30 | $4.68 | $4.74 | $4.36 | $4.42 | $4.37 | 22,813,520 |
| 2018-08-29 | $4.63 | $4.75 | $4.60 | $4.71 | $4.65 | 22,097,500 |
| 2018-08-28 | $4.62 | $4.74 | $4.61 | $4.67 | $4.61 | 20,257,070 |
| 2018-08-27 | $4.53 | $4.69 | $4.50 | $4.67 | $4.61 | 31,269,540 |
| 2018-08-24 | $4.61 | $4.64 | $4.54 | $4.55 | $4.49 | 14,072,920 |
| 2018-08-23 | $4.61 | $4.68 | $4.54 | $4.63 | $4.57 | 18,975,570 |
| 2018-08-22 | $4.60 | $4.70 | $4.50 | $4.63 | $4.57 | 25,898,680 |
| 2018-08-21 | $4.52 | $4.79 | $4.47 | $4.62 | $4.56 | 37,515,670 |
| 2018-08-20 | $4.48 | $4.56 | $4.35 | $4.56 | $4.50 | 26,194,000 |
| 2018-08-17 | $4.80 | $4.83 | $4.44 | $4.45 | $4.39 | 33,786,150 |
| 2018-08-16 | $4.85 | $4.95 | $4.74 | $4.75 | $4.69 | 41,392,920 |
| 2018-08-15 | $5.14 | $5.27 | $5.03 | $5.07 | $5.01 | 31,999,570 |
| 2018-08-14 | $5.12 | $5.27 | $5.07 | $5.17 | $5.11 | 36,496,240 |
| 2018-08-13 | $5.06 | $5.19 | $5.01 | $5.15 | $5.09 | 36,656,570 |
| 2018-08-10 | $5.20 | $5.29 | $5.10 | $5.16 | $5.10 | 51,190,460 |
| 2018-08-09 | $5.10 | $5.37 | $5.07 | $5.26 | $5.19 | 74,757,310 |
| 2018-08-08 | $5.34 | $5.45 | $5.09 | $5.25 | $5.18 | 111,672,280 |
| 2018-08-07 | $4.61 | $5.05 | $4.52 | $5.05 | $4.99 | 53,573,550 |
| 2018-08-06 | $4.58 | $4.72 | $4.48 | $4.59 | $4.53 | 28,533,080 |
| 2018-08-03 | $4.60 | $4.89 | $4.55 | $4.70 | $4.64 | 50,383,220 |
| 2018-08-02 | $4.55 | $4.88 | $4.20 | $4.78 | $4.72 | 64,128,080 |
| 2018-08-01 | $4.55 | $4.89 | $4.52 | $4.66 | $4.60 | 53,356,140 |
| 2018-07-31 | $4.94 | $4.94 | $4.59 | $4.61 | $4.55 | 75,049,990 |
| 2018-07-30 | $4.17 | $4.58 | $4.17 | $4.58 | $4.52 | 34,630,390 |
| 2018-07-27 | $4.10 | $4.24 | $4.09 | $4.16 | $4.11 | 17,152,140 |
| 2018-07-26 | $4.08 | $4.15 | $4.05 | $4.11 | $4.06 | 10,554,060 |
| 2018-07-25 | $4.11 | $4.13 | $4.05 | $4.08 | $4.03 | 11,833,400 |
| 2018-07-24 | $4.02 | $4.26 | $4.01 | $4.16 | $4.11 | 27,412,890 |
| 2018-07-23 | $3.88 | $4.07 | $3.88 | $4.06 | $4.01 | 19,321,110 |
| 2018-07-20 | $3.85 | $3.93 | $3.82 | $3.91 | $3.86 | 6,492,810 |
| 2018-07-19 | $3.89 | $3.89 | $3.81 | $3.84 | $3.79 | 4,347,680 |
| 2018-07-18 | $3.92 | $3.95 | $3.85 | $3.87 | $3.82 | 6,971,440 |
| 2018-07-17 | $3.94 | $4.01 | $3.83 | $3.95 | $3.90 | 11,707,410 |
| 2018-07-16 | $3.95 | $3.99 | $3.92 | $3.94 | $3.89 | 5,207,770 |
| 2018-07-13 | $3.95 | $3.98 | $3.91 | $3.95 | $3.90 | 8,646,560 |
| 2018-07-12 | $3.90 | $4.04 | $3.86 | $3.99 | $3.94 | 17,627,410 |
| 2018-07-11 | $3.83 | $3.99 | $3.71 | $3.98 | $3.92 | 22,326,910 |
| 2018-07-10 | $3.81 | $3.99 | $3.76 | $3.88 | $3.82 | 11,078,000 |
| 2018-07-09 | $3.77 | $3.82 | $3.75 | $3.81 | $3.75 | 8,906,970 |
| 2018-07-06 | $3.85 | $3.93 | $3.73 | $3.77 | $3.71 | 15,673,250 |
| 2018-07-05 | $3.85 | $4.04 | $3.82 | $3.86 | $3.80 | 11,769,420 |
| 2018-07-04 | $3.78 | $4.06 | $3.73 | $3.88 | $3.82 | 18,915,510 |
| 2018-07-03 | $3.76 | $3.98 | $3.72 | $3.84 | $3.78 | 19,151,240 |
| 2018-07-02 | $3.80 | $3.83 | $3.66 | $3.68 | $3.63 | 11,605,480 |
| 2018-06-29 | $3.72 | $3.86 | $3.67 | $3.84 | $3.78 | 18,342,270 |
| 2018-06-28 | $3.99 | $4.04 | $3.76 | $3.77 | $3.71 | 28,642,140 |
| 2018-06-27 | $3.51 | $3.88 | $3.51 | $3.88 | $3.82 | 13,860,060 |
| 2018-06-26 | $3.45 | $3.55 | $3.35 | $3.53 | $3.48 | 5,112,650 |
| 2018-06-25 | $3.54 | $3.60 | $3.47 | $3.48 | $3.43 | 4,793,540 |
| 2018-06-22 | $3.40 | $3.54 | $3.34 | $3.52 | $3.47 | 5,858,400 |
| 2018-06-21 | $3.54 | $3.63 | $3.45 | $3.46 | $3.41 | 6,907,060 |
| 2018-06-20 | $3.51 | $3.57 | $3.46 | $3.54 | $3.49 | 6,895,510 |
| 2018-06-19 | $3.81 | $3.81 | $3.47 | $3.51 | $3.46 | 14,999,810 |
| 2018-06-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.80 | 0 |
| 2018-06-15 | $4.00 | $4.04 | $3.79 | $3.86 | $3.80 | 8,560,580 |
| 2018-06-14 | $4.05 | $4.10 | $4.00 | $4.01 | $3.95 | 4,868,040 |
| 2018-06-13 | $4.20 | $4.20 | $4.06 | $4.07 | $4.01 | 4,801,040 |
| 2018-06-12 | $4.14 | $4.21 | $4.14 | $4.19 | $4.13 | 3,486,500 |
| 2018-06-11 | $4.33 | $4.34 | $4.14 | $4.17 | $4.11 | 8,191,610 |
| 2018-06-08 | $4.49 | $4.50 | $4.31 | $4.35 | $4.29 | 6,618,880 |
| 2018-06-07 | $4.52 | $4.55 | $4.48 | $4.49 | $4.42 | 3,987,650 |
| 2018-06-06 | $4.52 | $4.52 | $4.49 | $4.51 | $4.44 | 2,908,690 |
| 2018-06-05 | $4.50 | $4.53 | $4.47 | $4.52 | $4.45 | 3,696,530 |
| 2018-06-04 | $4.55 | $4.57 | $4.49 | $4.50 | $4.43 | 3,056,530 |
| 2018-06-01 | $4.58 | $4.59 | $4.53 | $4.54 | $4.47 | 3,167,230 |
| 2018-05-31 | $4.53 | $4.65 | $4.53 | $4.57 | $4.50 | 5,029,650 |
| 2018-05-30 | $4.66 | $4.66 | $4.48 | $4.50 | $4.43 | 9,764,980 |
| 2018-05-29 | $4.78 | $4.78 | $4.68 | $4.71 | $4.64 | 5,489,960 |
| 2018-05-28 | $4.75 | $4.86 | $4.68 | $4.79 | $4.72 | 6,880,310 |
| 2018-05-25 | $4.78 | $4.81 | $4.75 | $4.75 | $4.68 | 3,738,000 |
| 2018-05-24 | $4.79 | $4.83 | $4.77 | $4.79 | $4.72 | 4,123,710 |
| 2018-05-23 | $4.83 | $4.83 | $4.78 | $4.79 | $4.72 | 4,744,780 |
| 2018-05-22 | $4.87 | $4.87 | $4.80 | $4.84 | $4.77 | 5,359,090 |
| 2018-05-21 | $4.83 | $4.91 | $4.83 | $4.86 | $4.79 | 9,983,820 |
| 2018-05-18 | $4.75 | $4.86 | $4.75 | $4.82 | $4.75 | 5,023,500 |
| 2018-05-17 | $4.82 | $4.82 | $4.75 | $4.76 | $4.69 | 4,603,900 |
| 2018-05-16 | $4.84 | $4.85 | $4.81 | $4.82 | $4.75 | 3,315,460 |
| 2018-05-15 | $4.81 | $4.86 | $4.80 | $4.86 | $4.79 | 2,882,060 |
| 2018-05-14 | $4.86 | $4.87 | $4.80 | $4.82 | $4.75 | 3,272,320 |
| 2018-05-11 | $4.90 | $4.92 | $4.83 | $4.84 | $4.77 | 4,280,280 |
| 2018-05-10 | $4.93 | $4.95 | $4.88 | $4.90 | $4.83 | 4,700,420 |
| 2018-05-09 | $4.92 | $4.95 | $4.88 | $4.94 | $4.87 | 4,925,890 |
| 2018-05-08 | $4.93 | $4.96 | $4.88 | $4.92 | $4.85 | 5,701,150 |
| 2018-05-07 | $4.83 | $4.90 | $4.82 | $4.89 | $4.82 | 4,207,540 |
| 2018-05-04 | $4.86 | $4.86 | $4.81 | $4.82 | $4.75 | 3,665,640 |
| 2018-05-03 | $4.86 | $4.88 | $4.77 | $4.86 | $4.79 | 4,665,710 |
| 2018-05-02 | $4.92 | $4.95 | $4.82 | $4.86 | $4.79 | 5,532,020 |
| 2018-05-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.90 | 0 |
| 2018-04-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.90 | 0 |
| 2018-04-27 | $5.01 | $5.03 | $4.93 | $4.97 | $4.90 | 3,965,570 |
| 2018-04-26 | $5.00 | $5.04 | $4.91 | $5.01 | $4.94 | 6,704,690 |
| 2018-04-25 | $4.97 | $5.02 | $4.93 | $5.00 | $4.93 | 5,024,970 |
| 2018-04-24 | $4.87 | $5.18 | $4.84 | $5.03 | $4.96 | 9,999,750 |
| 2018-04-23 | $4.93 | $4.94 | $4.81 | $4.85 | $4.78 | 6,207,350 |
| 2018-04-20 | $5.03 | $5.03 | $4.91 | $4.92 | $4.85 | 6,599,620 |
| 2018-04-19 | $5.03 | $5.06 | $5.00 | $5.03 | $4.96 | 4,713,570 |
| 2018-04-18 | $5.02 | $5.03 | $4.93 | $5.02 | $4.95 | 4,961,790 |
| 2018-04-17 | $5.00 | $5.05 | $4.96 | $4.97 | $4.90 | 4,974,940 |
| 2018-04-16 | $5.08 | $5.11 | $4.98 | $5.00 | $4.93 | 5,684,100 |
| 2018-04-13 | $5.10 | $5.13 | $5.06 | $5.07 | $4.99 | 4,833,070 |
| 2018-04-12 | $5.15 | $5.15 | $5.09 | $5.10 | $5.02 | 5,384,960 |
| 2018-04-11 | $5.13 | $5.16 | $5.11 | $5.14 | $5.06 | 5,989,670 |
| 2018-04-10 | $5.08 | $5.13 | $5.06 | $5.11 | $5.03 | 6,901,050 |
| 2018-04-09 | $5.10 | $5.12 | $5.00 | $5.06 | $4.98 | 6,185,890 |
| 2018-04-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.02 | 0 |
| 2018-04-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.02 | 0 |
| 2018-04-04 | $5.13 | $5.20 | $5.09 | $5.10 | $5.02 | 6,460,260 |
| 2018-04-03 | $5.15 | $5.20 | $5.09 | $5.13 | $5.05 | 9,092,820 |
| 2018-04-02 | $5.28 | $5.33 | $5.24 | $5.26 | $5.18 | 6,802,390 |
| 2018-03-30 | $5.27 | $5.32 | $5.26 | $5.29 | $5.21 | 6,685,780 |
| 2018-03-29 | $5.21 | $5.30 | $5.21 | $5.26 | $5.18 | 6,120,780 |
| 2018-03-28 | $5.20 | $5.28 | $5.15 | $5.20 | $5.12 | 5,789,610 |
| 2018-03-27 | $5.25 | $5.33 | $5.24 | $5.29 | $5.21 | 8,611,380 |
| 2018-03-26 | $5.03 | $5.21 | $4.95 | $5.20 | $5.12 | 8,599,610 |
| 2018-03-23 | $5.40 | $5.42 | $5.04 | $5.12 | $5.04 | 19,249,570 |
| 2018-03-22 | $5.62 | $5.70 | $5.56 | $5.59 | $5.51 | 11,106,970 |
| 2018-03-21 | $5.70 | $5.88 | $5.63 | $5.68 | $5.60 | 20,154,960 |
| 2018-03-20 | $5.56 | $5.72 | $5.54 | $5.69 | $5.61 | 15,643,160 |
| 2018-03-19 | $5.60 | $5.69 | $5.47 | $5.63 | $5.55 | 12,659,220 |
| 2018-03-16 | $5.55 | $5.70 | $5.52 | $5.60 | $5.52 | 17,863,820 |
| 2018-03-15 | $5.43 | $5.60 | $5.38 | $5.56 | $5.48 | 15,510,720 |
| 2018-03-14 | $5.50 | $5.51 | $5.41 | $5.43 | $5.35 | 7,021,320 |
| 2018-03-13 | $5.60 | $5.62 | $5.50 | $5.52 | $5.44 | 7,614,860 |
| 2018-03-12 | $5.46 | $5.57 | $5.45 | $5.56 | $5.48 | 10,515,420 |
| 2018-03-09 | $5.40 | $5.50 | $5.38 | $5.46 | $5.38 | 8,515,370 |
| 2018-03-08 | $5.38 | $5.41 | $5.35 | $5.40 | $5.32 | 3,991,210 |
| 2018-03-07 | $5.47 | $5.47 | $5.35 | $5.37 | $5.29 | 6,925,540 |
| 2018-03-06 | $5.38 | $5.47 | $5.38 | $5.47 | $5.39 | 7,379,040 |
| 2018-03-05 | $5.39 | $5.42 | $5.34 | $5.39 | $5.31 | 4,485,960 |
| 2018-03-02 | $5.38 | $5.42 | $5.34 | $5.38 | $5.30 | 5,599,020 |
| 2018-03-01 | $5.36 | $5.41 | $5.31 | $5.40 | $5.32 | 6,883,310 |
| 2018-02-28 | $5.30 | $5.44 | $5.28 | $5.37 | $5.29 | 8,595,740 |
| 2018-02-27 | $5.31 | $5.60 | $5.27 | $5.42 | $5.34 | 12,506,100 |
| 2018-02-26 | $5.26 | $5.33 | $5.24 | $5.33 | $5.25 | 7,852,340 |
| 2018-02-23 | $5.22 | $5.33 | $5.18 | $5.25 | $5.17 | 6,968,890 |
| 2018-02-22 | $5.16 | $5.22 | $5.16 | $5.22 | $5.14 | 4,312,320 |
| 2018-02-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2018-02-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2018-02-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2018-02-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2018-02-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2018-02-14 | $5.16 | $5.18 | $5.11 | $5.15 | $5.07 | 3,183,210 |
| 2018-02-13 | $5.13 | $5.22 | $5.13 | $5.16 | $5.08 | 5,334,910 |
| 2018-02-12 | $4.95 | $5.13 | $4.95 | $5.11 | $5.03 | 5,328,490 |
| 2018-02-09 | $5.09 | $5.09 | $4.81 | $4.94 | $4.87 | 10,661,280 |
| 2018-02-08 | $5.09 | $5.16 | $5.03 | $5.16 | $5.08 | 6,563,700 |
| 2018-02-07 | $5.14 | $5.23 | $4.88 | $5.07 | $4.99 | 9,808,210 |
| 2018-02-06 | $5.44 | $5.49 | $5.00 | $5.02 | $4.95 | 14,400,240 |
| 2018-02-05 | $5.48 | $5.53 | $5.41 | $5.51 | $5.43 | 5,355,910 |
| 2018-02-02 | $5.64 | $5.67 | $5.40 | $5.54 | $5.46 | 11,917,330 |
| 2018-02-01 | $6.21 | $6.21 | $5.64 | $5.67 | $5.59 | 19,230,360 |
| 2018-01-31 | $6.36 | $6.39 | $6.12 | $6.15 | $6.06 | 13,975,420 |
| 2018-01-30 | $6.39 | $6.46 | $6.35 | $6.39 | $6.29 | 6,108,490 |
| 2018-01-29 | $6.45 | $6.49 | $6.37 | $6.39 | $6.29 | 7,258,360 |
| 2018-01-26 | $6.47 | $6.53 | $6.45 | $6.45 | $6.35 | 6,277,140 |
| 2018-01-25 | $6.45 | $6.54 | $6.44 | $6.47 | $6.37 | 9,720,890 |
| 2018-01-24 | $6.51 | $6.51 | $6.44 | $6.48 | $6.38 | 7,487,510 |
| 2018-01-23 | $6.44 | $6.52 | $6.43 | $6.51 | $6.41 | 10,409,640 |
| 2018-01-22 | $6.40 | $6.45 | $6.37 | $6.44 | $6.34 | 5,479,850 |
| 2018-01-19 | $6.48 | $6.49 | $6.40 | $6.43 | $6.33 | 7,440,950 |
| 2018-01-18 | $6.40 | $6.51 | $6.37 | $6.47 | $6.37 | 8,975,840 |
| 2018-01-17 | $6.40 | $6.42 | $6.34 | $6.40 | $6.30 | 6,993,230 |
| 2018-01-16 | $6.34 | $6.44 | $6.33 | $6.41 | $6.31 | 7,405,610 |
| 2018-01-15 | $6.56 | $6.57 | $6.37 | $6.39 | $6.29 | 12,585,440 |
| 2018-01-12 | $6.63 | $6.65 | $6.55 | $6.56 | $6.46 | 8,682,260 |
| 2018-01-11 | $6.62 | $6.65 | $6.56 | $6.62 | $6.52 | 10,106,350 |
| 2018-01-10 | $6.59 | $6.73 | $6.56 | $6.69 | $6.59 | 16,746,600 |
| 2018-01-09 | $6.63 | $6.68 | $6.56 | $6.60 | $6.50 | 8,872,760 |
| 2018-01-08 | $6.70 | $6.70 | $6.61 | $6.63 | $6.53 | 10,209,190 |
| 2018-01-05 | $6.71 | $6.75 | $6.70 | $6.72 | $6.62 | 11,171,850 |
| 2018-01-04 | $6.71 | $6.75 | $6.69 | $6.71 | $6.61 | 9,821,310 |
| 2018-01-03 | $6.74 | $6.74 | $6.66 | $6.71 | $6.61 | 11,528,840 |
| 2018-01-02 | $6.61 | $6.76 | $6.61 | $6.72 | $6.62 | 13,007,330 |
| 2018-01-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.53 | 0 |
| 2017-12-29 | $6.58 | $6.68 | $6.56 | $6.63 | $6.53 | 8,747,120 |
| 2017-12-28 | $6.59 | $6.64 | $6.51 | $6.57 | $6.47 | 7,729,480 |
| 2017-12-27 | $6.65 | $6.69 | $6.54 | $6.56 | $6.46 | 10,607,620 |
| 2017-12-26 | $6.49 | $6.73 | $6.48 | $6.70 | $6.60 | 16,895,390 |
| 2017-12-25 | $6.66 | $6.69 | $6.46 | $6.51 | $6.41 | 11,108,860 |
| 2017-12-22 | $6.66 | $6.74 | $6.61 | $6.65 | $6.55 | 9,470,390 |
| 2017-12-21 | $6.67 | $6.72 | $6.54 | $6.68 | $6.58 | 15,519,850 |
| 2017-12-20 | $6.77 | $6.90 | $6.73 | $6.75 | $6.65 | 23,071,020 |
| 2017-12-19 | $6.68 | $6.73 | $6.63 | $6.70 | $6.60 | 7,222,130 |
| 2017-12-18 | $6.59 | $6.83 | $6.59 | $6.67 | $6.57 | 10,947,740 |
| 2017-12-15 | $6.56 | $6.61 | $6.53 | $6.61 | $6.51 | 7,416,960 |
| 2017-12-14 | $6.50 | $6.62 | $6.49 | $6.60 | $6.50 | 8,342,650 |
| 2017-12-13 | $6.50 | $6.55 | $6.49 | $6.54 | $6.44 | 4,210,520 |
| 2017-12-12 | $6.63 | $6.63 | $6.50 | $6.52 | $6.42 | 6,300,780 |
| 2017-12-11 | $6.57 | $6.62 | $6.56 | $6.61 | $6.51 | 6,832,670 |
| 2017-12-08 | $6.58 | $6.62 | $6.54 | $6.57 | $6.47 | 6,614,980 |
| 2017-12-07 | $6.56 | $6.64 | $6.51 | $6.58 | $6.48 | 6,769,410 |
| 2017-12-06 | $6.51 | $6.58 | $6.44 | $6.57 | $6.47 | 9,878,180 |
| 2017-12-05 | $6.60 | $6.68 | $6.50 | $6.52 | $6.42 | 14,172,180 |
| 2017-12-04 | $6.74 | $6.74 | $6.62 | $6.63 | $6.53 | 8,462,370 |
| 2017-12-01 | $6.73 | $6.75 | $6.67 | $6.75 | $6.65 | 7,602,330 |
| 2017-11-30 | $6.71 | $6.87 | $6.69 | $6.73 | $6.63 | 10,821,200 |
| 2017-11-29 | $6.77 | $6.77 | $6.65 | $6.75 | $6.65 | 10,373,520 |
| 2017-11-28 | $6.72 | $6.77 | $6.67 | $6.77 | $6.67 | 9,084,340 |
| 2017-11-27 | $6.77 | $6.96 | $6.72 | $6.74 | $6.64 | 13,372,500 |
| 2017-11-24 | $6.67 | $6.79 | $6.63 | $6.71 | $6.61 | 10,223,810 |
| 2017-11-23 | $6.95 | $6.98 | $6.65 | $6.67 | $6.57 | 19,838,770 |
| 2017-11-22 | $6.73 | $7.08 | $6.73 | $6.99 | $6.89 | 30,574,800 |
| 2017-11-21 | $6.82 | $6.95 | $6.77 | $6.79 | $6.69 | 15,845,510 |
| 2017-11-20 | $6.82 | $6.85 | $6.52 | $6.83 | $6.73 | 14,514,260 |
| 2017-11-17 | $6.86 | $6.89 | $6.75 | $6.77 | $6.67 | 18,220,000 |
| 2017-11-16 | $6.92 | $6.97 | $6.85 | $6.86 | $6.76 | 14,850,300 |
| 2017-11-15 | $6.99 | $7.00 | $6.88 | $6.94 | $6.84 | 16,728,350 |
| 2017-11-14 | $7.30 | $7.30 | $6.99 | $7.02 | $6.92 | 34,017,720 |
| 2017-11-13 | $7.27 | $7.32 | $7.20 | $7.29 | $7.18 | 21,301,280 |
| 2017-11-10 | $7.33 | $7.34 | $7.23 | $7.25 | $7.14 | 25,742,690 |
| 2017-11-09 | $7.35 | $7.45 | $7.30 | $7.38 | $7.27 | 27,452,220 |
| 2017-11-08 | $7.46 | $7.47 | $7.28 | $7.40 | $7.29 | 35,352,260 |
| 2017-11-07 | $7.54 | $7.66 | $7.45 | $7.51 | $7.40 | 43,416,190 |
| 2017-11-06 | $7.46 | $7.56 | $7.35 | $7.55 | $7.44 | 32,307,480 |
| 2017-11-03 | $7.40 | $7.54 | $7.26 | $7.48 | $7.37 | 44,933,630 |
| 2017-11-02 | $7.55 | $7.62 | $7.38 | $7.41 | $7.30 | 45,700,160 |
| 2017-11-01 | $7.46 | $7.69 | $7.37 | $7.63 | $7.52 | 69,367,850 |
| 2017-10-31 | $7.30 | $7.58 | $7.22 | $7.48 | $7.37 | 66,457,950 |
| 2017-10-30 | $7.19 | $7.63 | $7.18 | $7.38 | $7.27 | 89,719,620 |
| 2017-10-27 | $7.45 | $7.52 | $7.27 | $7.29 | $7.18 | 93,908,770 |
| 2017-10-26 | $6.84 | $7.55 | $6.84 | $7.55 | $7.44 | 109,748,030 |
| 2017-10-25 | $6.91 | $6.96 | $6.82 | $6.86 | $6.76 | 8,557,720 |
| 2017-10-24 | $6.84 | $6.99 | $6.81 | $6.91 | $6.81 | 9,548,610 |
| 2017-10-23 | $6.80 | $6.87 | $6.77 | $6.84 | $6.74 | 4,583,430 |
| 2017-10-20 | $6.73 | $6.81 | $6.72 | $6.81 | $6.71 | 4,976,590 |
| 2017-10-19 | $6.86 | $6.89 | $6.70 | $6.74 | $6.64 | 9,802,990 |
| 2017-10-18 | $6.99 | $7.00 | $6.85 | $6.85 | $6.75 | 13,236,850 |
| 2017-10-17 | $7.02 | $7.05 | $6.93 | $6.96 | $6.86 | 13,698,040 |
| 2017-10-16 | $7.12 | $7.20 | $7.06 | $7.07 | $6.96 | 15,685,170 |
| 2017-10-13 | $7.08 | $7.13 | $7.07 | $7.12 | $7.01 | 10,448,200 |
| 2017-10-12 | $7.11 | $7.11 | $7.04 | $7.07 | $6.96 | 8,319,330 |
| 2017-10-11 | $7.14 | $7.14 | $7.08 | $7.09 | $6.98 | 9,172,100 |
| 2017-10-10 | $7.07 | $7.15 | $7.05 | $7.13 | $7.02 | 10,736,110 |
| 2017-10-09 | $7.10 | $7.13 | $7.06 | $7.08 | $6.97 | 8,680,700 |
| 2017-10-06 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 0 |
| 2017-10-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 0 |
| 2017-10-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 0 |
| 2017-10-03 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 0 |
| 2017-10-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 0 |
| 2017-09-29 | $7.03 | $7.07 | $7.02 | $7.04 | $6.94 | 7,928,500 |
| 2017-09-28 | $7.02 | $7.07 | $6.99 | $7.02 | $6.92 | 7,926,280 |
| 2017-09-27 | $7.04 | $7.06 | $7.01 | $7.02 | $6.92 | 5,746,560 |
| 2017-09-26 | $6.99 | $7.05 | $6.97 | $7.02 | $6.92 | 6,724,420 |
| 2017-09-25 | $7.07 | $7.10 | $6.98 | $6.99 | $6.89 | 8,471,400 |
| 2017-09-22 | $7.11 | $7.13 | $7.05 | $7.07 | $6.96 | 10,700,870 |
| 2017-09-21 | $7.21 | $7.22 | $7.10 | $7.11 | $7.00 | 16,964,120 |
| 2017-09-20 | $7.24 | $7.24 | $7.16 | $7.23 | $7.12 | 13,696,660 |
| 2017-09-19 | $7.28 | $7.31 | $7.20 | $7.24 | $7.13 | 15,144,120 |
| 2017-09-18 | $7.26 | $7.31 | $7.23 | $7.30 | $7.19 | 19,491,480 |
| 2017-09-15 | $7.24 | $7.31 | $7.15 | $7.30 | $7.19 | 21,526,710 |
| 2017-09-14 | $7.18 | $7.34 | $7.16 | $7.26 | $7.15 | 37,381,520 |
| 2017-09-13 | $7.15 | $7.15 | $7.10 | $7.13 | $7.02 | 8,742,200 |
| 2017-09-12 | $7.22 | $7.23 | $7.12 | $7.15 | $7.04 | 12,065,910 |
| 2017-09-11 | $7.13 | $7.19 | $7.12 | $7.17 | $7.06 | 10,555,480 |
| 2017-09-08 | $7.14 | $7.19 | $7.10 | $7.14 | $7.03 | 10,581,300 |
| 2017-09-07 | $7.20 | $7.22 | $7.13 | $7.14 | $7.03 | 16,468,300 |
| 2017-09-06 | $7.14 | $7.26 | $7.13 | $7.23 | $7.12 | 15,616,380 |
| 2017-09-05 | $7.22 | $7.23 | $7.13 | $7.21 | $7.10 | 14,552,590 |
| 2017-09-04 | $7.27 | $7.32 | $7.20 | $7.22 | $7.11 | 19,322,060 |
| 2017-09-01 | $7.23 | $7.34 | $7.21 | $7.32 | $7.21 | 27,385,680 |
| 2017-08-31 | $7.39 | $7.45 | $7.23 | $7.29 | $7.18 | 40,079,790 |
| 2017-08-30 | $7.14 | $7.29 | $7.13 | $7.22 | $7.11 | 25,125,060 |
| 2017-08-29 | $7.15 | $7.35 | $7.13 | $7.18 | $7.07 | 31,609,550 |
| 2017-08-28 | $7.16 | $7.18 | $7.10 | $7.13 | $7.02 | 17,699,890 |
| 2017-08-25 | $7.02 | $7.18 | $7.02 | $7.12 | $7.01 | 14,609,800 |
| 2017-08-24 | $7.07 | $7.17 | $7.03 | $7.04 | $6.94 | 10,922,680 |
| 2017-08-23 | $7.09 | $7.18 | $7.02 | $7.09 | $6.98 | 11,869,100 |
| 2017-08-22 | $7.22 | $7.24 | $7.07 | $7.11 | $7.00 | 20,749,770 |
| 2017-08-21 | $7.26 | $7.31 | $7.12 | $7.24 | $7.13 | 32,942,670 |
| 2017-08-18 | $7.07 | $7.23 | $7.04 | $7.19 | $7.08 | 28,576,890 |
| 2017-08-17 | $6.92 | $7.24 | $6.92 | $7.13 | $7.02 | 30,909,510 |
| 2017-08-16 | $6.94 | $6.96 | $6.88 | $6.96 | $6.86 | 8,898,770 |
| 2017-08-15 | $7.02 | $7.02 | $6.90 | $6.95 | $6.85 | 7,623,000 |
| 2017-08-14 | $6.81 | $7.02 | $6.81 | $6.97 | $6.87 | 8,617,070 |
| 2017-08-11 | $6.98 | $7.02 | $6.80 | $6.85 | $6.75 | 16,164,940 |
| 2017-08-10 | $7.14 | $7.16 | $6.96 | $7.02 | $6.92 | 18,788,470 |
| 2017-08-09 | $7.11 | $7.21 | $7.06 | $7.16 | $7.05 | 17,614,380 |
| 2017-08-08 | $7.18 | $7.21 | $7.11 | $7.15 | $7.04 | 16,665,990 |
| 2017-08-07 | $7.10 | $7.22 | $7.05 | $7.21 | $7.10 | 24,487,740 |
| 2017-08-04 | $7.01 | $7.25 | $7.01 | $7.14 | $7.03 | 46,433,940 |
| 2017-08-03 | $6.95 | $7.00 | $6.90 | $6.95 | $6.85 | 9,611,200 |
| 2017-08-02 | $7.07 | $7.08 | $6.94 | $6.95 | $6.85 | 16,249,070 |
| 2017-08-01 | $7.02 | $7.16 | $7.00 | $7.09 | $6.98 | 20,118,160 |
| 2017-07-31 | $7.06 | $7.09 | $6.99 | $7.05 | $6.95 | 15,022,040 |
| 2017-07-28 | $7.01 | $7.07 | $6.96 | $7.03 | $6.93 | 13,197,450 |
| 2017-07-27 | $6.90 | $7.10 | $6.83 | $7.04 | $6.94 | 19,526,290 |
| 2017-07-26 | $6.97 | $7.03 | $6.83 | $6.92 | $6.82 | 16,863,830 |
| 2017-07-25 | $7.04 | $7.18 | $6.99 | $7.04 | $6.94 | 18,668,200 |
| 2017-07-24 | $6.96 | $7.07 | $6.93 | $7.03 | $6.93 | 15,311,200 |
| 2017-07-21 | $6.88 | $7.15 | $6.85 | $7.01 | $6.91 | 24,371,460 |
| 2017-07-20 | $6.86 | $6.92 | $6.84 | $6.87 | $6.77 | 13,061,320 |
| 2017-07-19 | $6.70 | $6.90 | $6.70 | $6.88 | $6.78 | 15,544,300 |
| 2017-07-18 | $6.64 | $6.87 | $6.61 | $6.80 | $6.70 | 16,103,010 |
| 2017-07-17 | $7.15 | $7.21 | $6.56 | $6.66 | $6.56 | 29,993,920 |
| 2017-07-14 | $7.24 | $7.29 | $7.13 | $7.19 | $7.08 | 20,603,030 |
| 2017-07-13 | $7.10 | $7.35 | $7.04 | $7.30 | $7.19 | 39,501,670 |
| 2017-07-12 | $7.11 | $7.18 | $7.01 | $7.10 | $6.99 | 20,531,190 |
| 2017-07-11 | $7.08 | $7.37 | $7.02 | $7.12 | $7.01 | 31,597,370 |
| 2017-07-10 | $7.03 | $7.16 | $7.03 | $7.11 | $7.00 | 21,069,060 |
| 2017-07-07 | $7.04 | $7.08 | $7.00 | $7.06 | $6.95 | 15,866,910 |
| 2017-07-06 | $7.03 | $7.05 | $6.96 | $7.02 | $6.92 | 14,827,340 |
| 2017-07-05 | $7.00 | $7.06 | $6.98 | $7.06 | $6.95 | 12,694,540 |
| 2017-07-04 | $7.11 | $7.12 | $7.01 | $7.03 | $6.93 | 11,426,700 |
| 2017-07-03 | $7.03 | $7.12 | $7.00 | $7.09 | $6.98 | 15,033,540 |
| 2017-06-30 | $6.99 | $7.09 | $6.96 | $7.05 | $6.95 | 15,829,550 |
| 2017-06-29 | $7.12 | $7.16 | $7.06 | $7.09 | $6.98 | 24,162,110 |
| 2017-06-28 | $7.16 | $7.20 | $6.99 | $7.10 | $6.99 | 34,371,550 |
| 2017-06-27 | $7.50 | $7.50 | $7.13 | $7.21 | $7.10 | 71,685,290 |
| 2017-06-26 | $6.62 | $7.26 | $6.62 | $7.26 | $7.15 | 22,955,480 |
| 2017-06-23 | $6.60 | $6.64 | $6.48 | $6.60 | $6.50 | 12,241,870 |
| 2017-06-22 | $6.75 | $6.78 | $6.60 | $6.62 | $6.52 | 14,226,970 |
| 2017-06-21 | $6.73 | $6.83 | $6.72 | $6.77 | $6.67 | 15,212,250 |
| 2017-06-20 | $6.78 | $6.84 | $6.70 | $6.73 | $6.63 | 14,946,310 |
| 2017-06-19 | $6.73 | $6.79 | $6.70 | $6.78 | $6.68 | 15,454,040 |
| 2017-06-16 | $6.62 | $6.76 | $6.61 | $6.73 | $6.63 | 17,944,770 |
| 2017-06-15 | $6.56 | $6.69 | $6.54 | $6.63 | $6.53 | 13,481,370 |
| 2017-06-14 | $6.54 | $6.62 | $6.54 | $6.57 | $6.47 | 10,391,680 |
| 2017-06-13 | $6.48 | $6.57 | $6.46 | $6.56 | $6.46 | 10,549,970 |
| 2017-06-12 | $6.66 | $6.66 | $6.46 | $6.49 | $6.39 | 12,137,040 |
| 2017-06-09 | $6.71 | $6.75 | $6.66 | $6.68 | $6.58 | 9,679,970 |
| 2017-06-08 | $6.80 | $6.80 | $6.69 | $6.70 | $6.60 | 11,011,620 |
| 2017-06-07 | $6.68 | $6.78 | $6.66 | $6.78 | $6.68 | 13,689,030 |
| 2017-06-06 | $6.67 | $6.71 | $6.62 | $6.69 | $6.59 | 7,200,040 |
| 2017-06-05 | $6.58 | $6.65 | $6.58 | $6.64 | $6.54 | 6,611,380 |
| 2017-06-02 | $6.47 | $6.60 | $6.40 | $6.57 | $6.47 | 8,764,950 |
| 2017-06-01 | $6.62 | $6.70 | $6.41 | $6.44 | $6.34 | 10,381,210 |
| 2017-05-31 | $6.72 | $6.79 | $6.64 | $6.65 | $6.55 | 8,363,040 |
| 2017-05-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.53 | 0 |
| 2017-05-29 | $6.63 | $6.63 | $6.63 | $6.63 | $6.53 | 0 |
| 2017-05-26 | $6.63 | $6.74 | $6.61 | $6.63 | $6.53 | 10,648,380 |
| 2017-05-25 | $6.56 | $6.65 | $6.44 | $6.62 | $6.52 | 14,496,200 |
| 2017-05-24 | $6.51 | $6.61 | $6.32 | $6.56 | $6.46 | 12,986,200 |
| 2017-05-23 | $6.86 | $6.89 | $6.52 | $6.55 | $6.45 | 20,841,400 |
| 2017-05-22 | $7.10 | $7.10 | $6.85 | $6.86 | $6.76 | 12,957,010 |
| 2017-05-19 | $7.06 | $7.14 | $7.02 | $7.07 | $6.96 | 9,429,550 |
| 2017-05-18 | $7.11 | $7.20 | $7.08 | $7.09 | $6.98 | 16,021,660 |
| 2017-05-17 | $7.14 | $7.29 | $7.08 | $7.26 | $7.15 | 25,758,010 |
| 2017-05-16 | $7.06 | $7.15 | $6.85 | $7.14 | $7.03 | 18,806,050 |
| 2017-05-15 | $7.12 | $7.20 | $7.03 | $7.07 | $6.96 | 14,160,450 |
| 2017-05-12 | $7.16 | $7.17 | $6.97 | $7.07 | $6.96 | 17,037,360 |
| 2017-05-11 | $6.99 | $7.23 | $6.81 | $7.19 | $7.08 | 24,334,670 |
| 2017-05-10 | $7.29 | $7.39 | $7.03 | $7.05 | $6.95 | 18,349,230 |
| 2017-05-09 | $7.18 | $7.34 | $7.18 | $7.27 | $7.16 | 14,928,300 |
| 2017-05-08 | $7.45 | $7.55 | $7.11 | $7.16 | $7.05 | 24,743,480 |
| 2017-05-05 | $7.60 | $7.71 | $7.50 | $7.51 | $7.40 | 18,895,050 |
| 2017-05-04 | $7.75 | $7.87 | $7.48 | $7.62 | $7.51 | 27,161,820 |
| 2017-05-03 | $7.73 | $7.88 | $7.68 | $7.75 | $7.63 | 21,856,840 |
| 2017-05-02 | $7.70 | $7.83 | $7.66 | $7.70 | $7.59 | 18,521,380 |
| 2017-05-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.62 | 0 |
| 2017-04-28 | $7.65 | $7.80 | $7.58 | $7.74 | $7.62 | 21,049,660 |
| 2017-04-27 | $7.46 | $7.73 | $7.18 | $7.67 | $7.56 | 34,541,530 |
| 2017-04-26 | $7.51 | $7.53 | $7.40 | $7.50 | $7.39 | 19,071,280 |
| 2017-04-25 | $7.36 | $7.58 | $7.36 | $7.47 | $7.36 | 25,536,420 |
| 2017-04-24 | $7.70 | $7.76 | $7.31 | $7.39 | $7.28 | 48,026,440 |
| 2017-04-21 | $8.82 | $8.89 | $7.93 | $7.93 | $7.81 | 78,928,480 |
| 2017-04-20 | $8.86 | $8.94 | $8.55 | $8.81 | $8.68 | 44,453,710 |
| 2017-04-19 | $8.62 | $9.00 | $8.50 | $8.92 | $8.79 | 72,392,630 |
| 2017-04-18 | $8.72 | $8.95 | $8.60 | $8.77 | $8.64 | 42,553,330 |
| 2017-04-17 | $8.67 | $8.80 | $8.58 | $8.66 | $8.53 | 28,524,030 |
| 2017-04-14 | $8.77 | $8.91 | $8.62 | $8.68 | $8.55 | 38,693,000 |
| 2017-04-13 | $8.82 | $8.95 | $8.70 | $8.76 | $8.63 | 41,145,090 |
| 2017-04-12 | $9.15 | $9.22 | $8.78 | $8.89 | $8.76 | 63,978,390 |
| 2017-04-11 | $8.75 | $9.40 | $8.72 | $9.21 | $9.07 | 102,417,970 |
| 2017-04-10 | $8.98 | $9.10 | $8.75 | $8.83 | $8.70 | 65,237,270 |
| 2017-04-07 | $9.01 | $9.09 | $8.88 | $8.97 | $8.84 | 67,753,620 |
| 2017-04-06 | $9.00 | $9.39 | $8.86 | $9.18 | $9.04 | 135,964,580 |
| 2017-04-05 | $8.42 | $9.20 | $8.36 | $8.93 | $8.80 | 85,208,470 |
| 2017-04-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.33 | 0 |
| 2017-04-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.33 | 0 |
| 2017-03-31 | $8.63 | $8.74 | $8.30 | $8.46 | $8.33 | 76,993,660 |
| 2017-03-30 | $8.49 | $9.35 | $8.46 | $8.78 | $8.65 | 143,785,060 |
| 2017-03-29 | $8.30 | $8.83 | $8.30 | $8.56 | $8.43 | 112,040,540 |
| 2017-03-28 | $8.25 | $8.46 | $8.16 | $8.37 | $8.25 | 49,905,750 |
| 2017-03-27 | $8.30 | $8.43 | $8.25 | $8.27 | $8.15 | 45,323,610 |
| 2017-03-24 | $7.90 | $8.60 | $7.84 | $8.35 | $8.23 | 79,487,500 |
| 2017-03-23 | $8.03 | $8.06 | $7.83 | $7.93 | $7.81 | 23,097,330 |
| 2017-03-22 | $7.99 | $8.10 | $7.92 | $8.03 | $7.91 | 20,990,770 |
| 2017-03-21 | $8.02 | $8.06 | $7.98 | $8.02 | $7.90 | 12,067,880 |
| 2017-03-20 | $8.00 | $8.06 | $7.96 | $8.02 | $7.90 | 13,357,960 |
| 2017-03-17 | $8.18 | $8.18 | $7.99 | $8.01 | $7.89 | 16,985,150 |
| 2017-03-16 | $8.09 | $8.15 | $8.07 | $8.14 | $8.02 | 17,335,430 |
| 2017-03-15 | $8.01 | $8.14 | $7.98 | $8.05 | $7.93 | 15,359,470 |
| 2017-03-14 | $8.05 | $8.11 | $8.00 | $8.04 | $7.92 | 14,253,300 |
| 2017-03-13 | $8.02 | $8.06 | $7.95 | $8.06 | $7.94 | 16,151,650 |
| 2017-03-10 | $8.10 | $8.15 | $8.02 | $8.03 | $7.91 | 17,078,960 |
| 2017-03-09 | $8.21 | $8.24 | $8.10 | $8.13 | $8.01 | 19,236,670 |
| 2017-03-08 | $8.23 | $8.35 | $8.18 | $8.26 | $8.14 | 25,420,510 |
| 2017-03-07 | $8.23 | $8.26 | $8.17 | $8.22 | $8.10 | 15,749,850 |
| 2017-03-06 | $8.18 | $8.21 | $8.11 | $8.21 | $8.09 | 14,855,460 |
| 2017-03-03 | $8.07 | $8.18 | $8.06 | $8.14 | $8.02 | 15,967,660 |
| 2017-03-02 | $8.23 | $8.27 | $8.11 | $8.12 | $8.00 | 18,529,320 |
| 2017-03-01 | $8.20 | $8.32 | $8.14 | $8.23 | $8.11 | 22,275,780 |
| 2017-02-28 | $8.15 | $8.23 | $8.12 | $8.20 | $8.08 | 16,394,860 |
| 2017-02-27 | $8.34 | $8.35 | $8.13 | $8.15 | $8.03 | 25,265,210 |
| 2017-02-24 | $8.29 | $8.36 | $8.21 | $8.34 | $8.22 | 26,590,490 |
| 2017-02-23 | $8.46 | $8.48 | $8.26 | $8.31 | $8.19 | 32,870,620 |
| 2017-02-22 | $8.48 | $8.50 | $8.38 | $8.46 | $8.33 | 36,742,680 |
| 2017-02-21 | $8.45 | $8.45 | $8.35 | $8.44 | $8.31 | 31,972,950 |
| 2017-02-20 | $8.25 | $8.49 | $8.25 | $8.47 | $8.34 | 59,526,440 |
| 2017-02-17 | $8.18 | $8.29 | $8.09 | $8.24 | $8.12 | 35,607,100 |
| 2017-02-16 | $8.07 | $8.24 | $8.04 | $8.21 | $8.09 | 29,695,840 |
| 2017-02-15 | $8.23 | $8.31 | $8.04 | $8.10 | $7.98 | 41,170,790 |
| 2017-02-14 | $8.32 | $8.36 | $8.19 | $8.25 | $8.13 | 30,925,940 |
| 2017-02-13 | $8.25 | $8.41 | $8.21 | $8.32 | $8.20 | 31,957,190 |
| 2017-02-10 | $8.40 | $8.53 | $8.28 | $8.29 | $8.17 | 52,326,890 |
| 2017-02-09 | $8.41 | $8.67 | $8.37 | $8.45 | $8.32 | 62,028,100 |
| 2017-02-08 | $8.26 | $8.50 | $8.25 | $8.45 | $8.32 | 48,070,230 |
| 2017-02-07 | $8.39 | $8.47 | $8.22 | $8.31 | $8.19 | 40,530,040 |
| 2017-02-06 | $8.19 | $8.43 | $8.12 | $8.41 | $8.28 | 48,601,990 |
| 2017-02-03 | $8.11 | $8.28 | $8.02 | $8.19 | $8.07 | 41,190,210 |
| 2017-02-02 | $8.08 | $8.08 | $8.08 | $8.08 | $7.96 | 0 |
| 2017-02-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.96 | 0 |
| 2017-01-31 | $8.08 | $8.08 | $8.08 | $8.08 | $7.96 | 0 |
| 2017-01-30 | $8.08 | $8.08 | $8.08 | $8.08 | $7.96 | 0 |
| 2017-01-27 | $8.08 | $8.08 | $8.08 | $8.08 | $7.96 | 0 |
| 2017-01-26 | $8.10 | $8.15 | $8.05 | $8.08 | $7.96 | 25,827,930 |
| 2017-01-25 | $8.03 | $8.09 | $7.98 | $8.06 | $7.94 | 24,724,820 |
| 2017-01-24 | $7.97 | $8.15 | $7.85 | $8.09 | $7.97 | 46,070,320 |
| 2017-01-23 | $8.10 | $8.19 | $8.00 | $8.04 | $7.92 | 39,739,530 |
| 2017-01-20 | $7.85 | $8.12 | $7.83 | $8.05 | $7.93 | 38,320,820 |
| 2017-01-19 | $8.01 | $8.10 | $7.85 | $7.91 | $7.79 | 37,959,490 |
| 2017-01-18 | $7.98 | $8.23 | $7.86 | $8.14 | $8.02 | 59,175,120 |
| 2017-01-17 | $7.69 | $8.11 | $7.62 | $8.06 | $7.94 | 74,164,890 |
| 2017-01-16 | $7.98 | $8.00 | $7.30 | $7.72 | $7.61 | 62,438,570 |
| 2017-01-13 | $8.41 | $8.48 | $8.03 | $8.05 | $7.93 | 65,030,390 |
| 2017-01-12 | $8.44 | $8.54 | $8.31 | $8.41 | $8.28 | 67,953,360 |
| 2017-01-11 | $8.50 | $8.75 | $8.43 | $8.57 | $8.44 | 95,593,340 |
| 2017-01-10 | $8.71 | $8.93 | $8.54 | $8.57 | $8.44 | 145,942,120 |
| 2017-01-09 | $8.31 | $9.14 | $8.02 | $8.94 | $8.81 | 244,581,700 |
| 2017-01-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.19 | 33,712,440 |
| 2017-01-05 | $7.39 | $7.57 | $7.37 | $7.55 | $7.44 | 26,430,540 |
| 2017-01-04 | $7.37 | $7.48 | $7.37 | $7.41 | $7.30 | 15,534,040 |
| 2017-01-03 | $7.30 | $7.38 | $7.26 | $7.36 | $7.25 | 10,908,100 |
| 2017-01-02 | $7.26 | $7.26 | $7.26 | $7.26 | $7.15 | 0 |
| 2016-12-30 | $7.23 | $7.36 | $7.22 | $7.26 | $7.15 | 12,344,680 |
| 2016-12-29 | $7.26 | $7.29 | $7.18 | $7.24 | $7.13 | 10,721,020 |
| 2016-12-28 | $7.31 | $7.35 | $7.23 | $7.26 | $7.15 | 6,861,780 |
| 2016-12-27 | $7.34 | $7.40 | $7.28 | $7.30 | $7.19 | 6,777,040 |
| 2016-12-26 | $7.22 | $7.42 | $7.11 | $7.35 | $7.24 | 11,712,900 |
| 2016-12-23 | $7.42 | $7.45 | $7.27 | $7.29 | $7.18 | 9,745,260 |
| 2016-12-22 | $7.44 | $7.48 | $7.40 | $7.42 | $7.31 | 10,453,030 |
| 2016-12-21 | $7.32 | $7.50 | $7.28 | $7.47 | $7.36 | 16,681,780 |
| 2016-12-20 | $7.32 | $7.33 | $7.24 | $7.30 | $7.19 | 8,091,770 |
| 2016-12-19 | $7.30 | $7.39 | $7.27 | $7.34 | $7.23 | 10,852,890 |
| 2016-12-16 | $7.17 | $7.36 | $7.15 | $7.32 | $7.21 | 13,677,760 |
| 2016-12-15 | $7.13 | $7.26 | $7.11 | $7.20 | $7.09 | 11,961,140 |
| 2016-12-14 | $7.26 | $7.29 | $7.14 | $7.16 | $7.05 | 12,047,740 |
| 2016-12-13 | $7.21 | $7.32 | $7.11 | $7.27 | $7.16 | 15,791,170 |
| 2016-12-12 | $7.70 | $7.70 | $7.20 | $7.21 | $7.10 | 31,298,870 |
| 2016-12-09 | $7.66 | $7.77 | $7.65 | $7.71 | $7.60 | 13,209,010 |
| 2016-12-08 | $7.79 | $7.80 | $7.65 | $7.66 | $7.55 | 14,504,120 |
| 2016-12-07 | $7.74 | $7.78 | $7.65 | $7.78 | $7.66 | 11,449,900 |
| 2016-12-06 | $7.69 | $7.75 | $7.67 | $7.71 | $7.60 | 12,055,570 |
| 2016-12-05 | $7.78 | $7.88 | $7.56 | $7.68 | $7.57 | 27,303,830 |
| 2016-12-02 | $8.04 | $8.11 | $7.87 | $7.88 | $7.76 | 32,727,040 |
| 2016-12-01 | $8.09 | $8.15 | $8.01 | $8.07 | $7.95 | 28,090,310 |
| 2016-11-30 | $8.23 | $8.30 | $8.06 | $8.10 | $7.98 | 47,983,570 |
| 2016-11-29 | $8.09 | $8.50 | $7.98 | $8.36 | $8.24 | 89,750,950 |
| 2016-11-28 | $8.17 | $8.22 | $8.05 | $8.10 | $7.98 | 39,134,570 |
| 2016-11-25 | $7.91 | $8.10 | $7.81 | $8.09 | $7.97 | 36,177,680 |
| 2016-11-24 | $7.93 | $7.99 | $7.85 | $7.90 | $7.78 | 27,192,350 |
| 2016-11-23 | $8.13 | $8.28 | $7.96 | $7.97 | $7.85 | 44,157,230 |
| 2016-11-22 | $8.08 | $8.17 | $7.95 | $8.10 | $7.98 | 40,099,620 |
| 2016-11-21 | $8.13 | $8.37 | $8.06 | $8.09 | $7.97 | 56,737,640 |
| 2016-11-18 | $8.04 | $8.48 | $7.97 | $8.12 | $8.00 | 56,184,870 |
| 2016-11-17 | $8.01 | $8.15 | $7.81 | $8.09 | $7.97 | 41,984,280 |
| 2016-11-16 | $8.03 | $8.16 | $7.96 | $8.00 | $7.88 | 34,207,820 |
| 2016-11-15 | $8.20 | $8.20 | $7.94 | $8.02 | $7.90 | 53,606,790 |
| 2016-11-14 | $7.77 | $8.28 | $7.72 | $8.16 | $8.04 | 95,526,390 |
| 2016-11-11 | $7.58 | $7.91 | $7.56 | $7.78 | $7.66 | 72,581,080 |
| 2016-11-10 | $7.46 | $7.66 | $7.45 | $7.58 | $7.47 | 33,891,800 |
| 2016-11-09 | $7.53 | $7.56 | $7.30 | $7.40 | $7.29 | 22,874,030 |
| 2016-11-08 | $7.47 | $7.60 | $7.43 | $7.53 | $7.42 | 24,158,300 |
| 2016-11-07 | $7.42 | $7.47 | $7.38 | $7.42 | $7.31 | 11,798,410 |
| 2016-11-04 | $7.46 | $7.53 | $7.34 | $7.40 | $7.29 | 21,606,220 |
| 2016-11-03 | $7.35 | $7.66 | $7.33 | $7.50 | $7.39 | 33,021,300 |
| 2016-11-02 | $7.47 | $7.47 | $7.34 | $7.37 | $7.26 | 18,198,770 |
| 2016-11-01 | $7.43 | $7.52 | $7.42 | $7.47 | $7.36 | 14,164,490 |
| 2016-10-31 | $7.38 | $7.46 | $7.33 | $7.42 | $7.31 | 0 |
| 2016-10-28 | $7.71 | $7.73 | $7.44 | $7.45 | $7.34 | 29,524,580 |
| 2016-10-27 | $7.68 | $7.76 | $7.64 | $7.71 | $7.60 | 19,459,720 |
| 2016-10-26 | $7.68 | $7.82 | $7.61 | $7.70 | $7.59 | 30,849,980 |
| 2016-10-25 | $7.77 | $7.77 | $7.63 | $7.72 | $7.61 | 28,979,180 |
| 2016-10-24 | $7.77 | $7.95 | $7.72 | $7.80 | $7.68 | 52,621,830 |
| 2016-10-21 | $7.59 | $7.94 | $7.55 | $7.77 | $7.65 | 69,363,370 |
| 2016-10-20 | $7.71 | $7.73 | $7.56 | $7.59 | $7.48 | 36,282,860 |
| 2016-10-19 | $7.66 | $7.86 | $7.51 | $7.75 | $7.63 | 77,966,570 |
| 2016-10-18 | $7.20 | $7.90 | $7.20 | $7.62 | $7.51 | 69,025,750 |
| 2016-10-17 | $7.37 | $7.37 | $7.16 | $7.20 | $7.09 | 17,942,360 |
| 2016-10-14 | $7.35 | $7.40 | $7.22 | $7.38 | $7.27 | 23,358,700 |
| 2016-10-13 | $7.18 | $7.35 | $7.16 | $7.33 | $7.22 | 22,323,590 |
| 2016-10-12 | $7.18 | $7.19 | $7.14 | $7.18 | $7.07 | 9,054,710 |
| 2016-10-11 | $7.19 | $7.21 | $7.16 | $7.20 | $7.09 | 10,708,930 |
| 2016-10-10 | $7.11 | $7.19 | $7.10 | $7.18 | $7.07 | 12,677,690 |
| 2016-10-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.96 | 0 |
| 2016-10-06 | $7.07 | $7.07 | $7.07 | $7.07 | $6.96 | 0 |
| 2016-10-05 | $7.07 | $7.07 | $7.07 | $7.07 | $6.96 | 0 |
| 2016-10-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.96 | 0 |
| 2016-10-03 | $7.07 | $7.07 | $7.07 | $7.07 | $6.96 | 0 |
| 2016-09-30 | $7.08 | $7.10 | $7.05 | $7.07 | $6.96 | 7,926,060 |
| 2016-09-29 | $7.09 | $7.13 | $7.06 | $7.07 | $6.96 | 10,438,450 |
| 2016-09-28 | $7.14 | $7.14 | $7.05 | $7.07 | $6.96 | 8,419,840 |
| 2016-09-27 | $7.15 | $7.19 | $7.01 | $7.15 | $7.04 | 22,501,380 |
| 2016-09-26 | $7.38 | $7.52 | $7.22 | $7.23 | $7.12 | 25,932,190 |
| 2016-09-23 | $7.37 | $7.51 | $7.32 | $7.44 | $7.33 | 31,942,070 |
| 2016-09-22 | $7.39 | $7.43 | $7.33 | $7.36 | $7.25 | 15,737,530 |
| 2016-09-21 | $7.38 | $7.45 | $7.35 | $7.36 | $7.25 | 13,736,580 |
| 2016-09-20 | $7.35 | $7.44 | $7.27 | $7.43 | $7.32 | 20,798,280 |
| 2016-09-19 | $7.29 | $7.42 | $7.29 | $7.38 | $7.27 | 14,704,520 |
| 2016-09-16 | $7.27 | $7.27 | $7.27 | $7.27 | $7.16 | 0 |
| 2016-09-15 | $7.27 | $7.27 | $7.27 | $7.27 | $7.16 | 0 |
| 2016-09-14 | $7.40 | $7.42 | $7.22 | $7.27 | $7.16 | 21,761,250 |
| 2016-09-13 | $7.45 | $7.52 | $7.38 | $7.47 | $7.36 | 31,060,080 |
| 2016-09-12 | $7.34 | $7.56 | $7.30 | $7.41 | $7.30 | 49,451,930 |
| 2016-09-09 | $7.27 | $7.88 | $7.24 | $7.56 | $7.45 | 84,447,660 |
| 2016-09-08 | $7.23 | $7.27 | $7.21 | $7.26 | $7.15 | 9,658,950 |
| 2016-09-07 | $7.17 | $7.30 | $7.16 | $7.25 | $7.14 | 15,671,030 |
| 2016-09-06 | $7.14 | $7.21 | $7.06 | $7.20 | $7.09 | 10,078,760 |
| 2016-09-05 | $7.16 | $7.21 | $7.13 | $7.14 | $7.03 | 6,949,350 |
| 2016-09-02 | $7.13 | $7.17 | $7.10 | $7.15 | $7.04 | 7,475,010 |
| 2016-09-01 | $7.19 | $7.23 | $7.12 | $7.13 | $7.02 | 7,132,740 |
| 2016-08-31 | $7.20 | $7.21 | $7.13 | $7.20 | $7.09 | 6,496,720 |
| 2016-08-30 | $7.18 | $7.23 | $7.15 | $7.18 | $7.07 | 6,590,170 |
| 2016-08-29 | $7.14 | $7.22 | $7.12 | $7.18 | $7.07 | 6,521,370 |
| 2016-08-26 | $7.10 | $7.25 | $7.10 | $7.15 | $7.04 | 8,204,800 |
| 2016-08-25 | $7.21 | $7.21 | $7.09 | $7.14 | $7.03 | 11,217,760 |
| 2016-08-24 | $7.30 | $7.33 | $7.22 | $7.23 | $7.12 | 10,155,940 |
| 2016-08-23 | $7.26 | $7.41 | $7.21 | $7.30 | $7.19 | 14,291,610 |
| 2016-08-22 | $7.41 | $7.55 | $7.28 | $7.28 | $7.17 | 21,374,280 |
| 2016-08-19 | $7.24 | $7.59 | $7.15 | $7.45 | $7.34 | 39,167,480 |
| 2016-08-18 | $7.21 | $7.37 | $7.21 | $7.25 | $7.14 | 19,256,750 |
| 2016-08-17 | $7.16 | $7.26 | $7.13 | $7.22 | $7.11 | 13,025,210 |
| 2016-08-16 | $7.21 | $7.26 | $7.17 | $7.19 | $7.08 | 16,379,370 |
| 2016-08-15 | $7.05 | $7.20 | $7.03 | $7.18 | $7.07 | 20,281,140 |
| 2016-08-12 | $6.95 | $7.10 | $6.92 | $7.05 | $6.95 | 8,528,030 |
| 2016-08-11 | $7.07 | $7.07 | $6.94 | $6.96 | $6.86 | 9,006,900 |
| 2016-08-10 | $7.10 | $7.10 | $7.06 | $7.07 | $6.96 | 7,751,150 |
| 2016-08-09 | $7.03 | $7.12 | $7.03 | $7.10 | $6.99 | 10,024,320 |
| 2016-08-08 | $6.99 | $7.07 | $6.92 | $7.06 | $6.95 | 7,765,420 |
| 2016-08-05 | $7.10 | $7.10 | $7.01 | $7.01 | $6.91 | 6,773,670 |
| 2016-08-04 | $7.04 | $7.08 | $7.01 | $7.07 | $6.96 | 6,852,790 |
| 2016-08-03 | $7.00 | $7.05 | $6.97 | $7.02 | $6.92 | 5,294,870 |
| 2016-08-02 | $6.95 | $7.00 | $6.95 | $7.00 | $6.90 | 5,245,890 |
| 2016-08-01 | $7.09 | $7.09 | $6.91 | $6.96 | $6.86 | 8,105,360 |
| 2016-07-29 | $7.06 | $7.15 | $7.02 | $7.08 | $6.97 | 8,753,760 |
| 2016-07-28 | $7.10 | $7.18 | $7.00 | $7.05 | $6.95 | 14,731,510 |
| 2016-07-27 | $7.41 | $7.42 | $7.05 | $7.10 | $6.99 | 29,545,450 |
| 2016-07-26 | $7.34 | $7.40 | $7.33 | $7.39 | $7.28 | 11,268,030 |
| 2016-07-25 | $7.28 | $7.37 | $7.28 | $7.33 | $7.22 | 11,139,970 |
| 2016-07-22 | $7.43 | $7.46 | $7.32 | $7.33 | $7.22 | 20,124,000 |
| 2016-07-21 | $7.48 | $7.59 | $7.42 | $7.48 | $7.37 | 27,579,290 |
| 2016-07-20 | $7.47 | $7.48 | $7.36 | $7.41 | $7.30 | 12,626,120 |
| 2016-07-19 | $7.35 | $7.51 | $7.33 | $7.47 | $7.36 | 16,380,260 |
| 2016-07-18 | $7.52 | $7.55 | $7.34 | $7.36 | $7.25 | 19,794,640 |
| 2016-07-15 | $7.56 | $7.64 | $7.50 | $7.54 | $7.43 | 19,265,430 |
| 2016-07-14 | $7.55 | $7.58 | $7.48 | $7.57 | $7.46 | 18,404,150 |
| 2016-07-13 | $7.46 | $7.67 | $7.45 | $7.56 | $7.45 | 33,204,120 |
| 2016-07-12 | $7.41 | $7.54 | $7.32 | $7.50 | $7.39 | 28,179,010 |
| 2016-07-11 | $7.42 | $7.53 | $7.38 | $7.43 | $7.32 | 24,589,730 |
| 2016-07-08 | $7.39 | $7.49 | $7.35 | $7.41 | $7.30 | 19,613,090 |
| 2016-07-07 | $7.47 | $7.47 | $7.31 | $7.38 | $7.27 | 23,572,380 |
| 2016-07-06 | $7.52 | $7.54 | $7.37 | $7.48 | $7.37 | 28,747,260 |
| 2016-07-05 | $7.38 | $7.78 | $7.38 | $7.55 | $7.44 | 57,398,160 |
| 2016-07-04 | $7.22 | $7.40 | $7.18 | $7.38 | $7.27 | 27,946,470 |
| 2016-07-01 | $7.31 | $7.37 | $7.25 | $7.27 | $7.16 | 20,011,430 |
| 2016-06-30 | $7.47 | $7.52 | $7.25 | $7.33 | $7.22 | 37,150,670 |
| 2016-06-29 | $7.09 | $7.45 | $7.08 | $7.39 | $7.28 | 61,689,680 |
| 2016-06-28 | $7.05 | $7.09 | $7.00 | $7.06 | $6.95 | 18,107,490 |
| 2016-06-27 | $6.86 | $7.12 | $6.85 | $7.09 | $6.98 | 20,520,760 |
| 2016-06-24 | $7.01 | $7.09 | $6.71 | $7.01 | $6.91 | 23,079,160 |
| 2016-06-23 | $7.10 | $7.10 | $6.94 | $7.01 | $6.91 | 16,504,680 |
| 2016-06-22 | $6.97 | $7.15 | $6.95 | $7.09 | $6.98 | 23,223,050 |
| 2016-06-21 | $6.88 | $7.28 | $6.81 | $7.05 | $6.95 | 32,233,610 |
| 2016-06-20 | $6.88 | $6.91 | $6.76 | $6.81 | $6.71 | 7,119,280 |
| 2016-06-17 | $6.85 | $6.96 | $6.82 | $6.86 | $6.76 | 10,631,020 |
| 2016-06-16 | $6.92 | $7.08 | $6.80 | $6.91 | $6.78 | 17,594,810 |
| 2016-06-15 | $6.70 | $6.96 | $6.66 | $6.93 | $6.80 | 17,680,600 |
| 2016-06-14 | $6.66 | $6.94 | $6.66 | $6.81 | $6.68 | 15,130,560 |
| 2016-06-13 | $6.90 | $6.97 | $6.65 | $6.66 | $6.53 | 13,858,590 |
| 2016-06-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.87 | 0 |
| 2016-06-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.87 | 0 |
| 2016-06-08 | $7.04 | $7.04 | $6.95 | $7.00 | $6.87 | 9,901,900 |
| 2016-06-07 | $7.04 | $7.07 | $7.00 | $7.02 | $6.89 | 9,307,510 |
| 2016-06-06 | $7.10 | $7.19 | $7.02 | $7.08 | $6.94 | 13,403,590 |
| 2016-06-03 | $7.12 | $7.13 | $7.04 | $7.08 | $6.94 | 12,447,410 |
| 2016-06-02 | $7.09 | $7.12 | $7.02 | $7.10 | $6.96 | 12,355,420 |
| 2016-06-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.01 | 0 |
| 2016-05-31 | $6.90 | $7.15 | $6.90 | $7.15 | $7.01 | 27,357,890 |
| 2016-05-30 | $6.76 | $7.23 | $6.72 | $6.95 | $6.82 | 28,364,780 |
| 2016-05-27 | $6.72 | $6.77 | $6.69 | $6.76 | $6.63 | 7,645,010 |
| 2016-05-26 | $6.69 | $6.75 | $6.59 | $6.74 | $6.61 | 8,534,270 |
| 2016-05-25 | $6.73 | $6.79 | $6.67 | $6.69 | $6.56 | 6,129,760 |
| 2016-05-24 | $6.78 | $6.79 | $6.65 | $6.68 | $6.55 | 7,322,240 |
| 2016-05-23 | $6.72 | $6.80 | $6.70 | $6.80 | $6.67 | 8,590,290 |
| 2016-05-20 | $6.69 | $6.73 | $6.61 | $6.72 | $6.59 | 6,640,130 |
| 2016-05-19 | $6.72 | $6.80 | $6.67 | $6.69 | $6.56 | 7,229,370 |
| 2016-05-18 | $6.85 | $6.85 | $6.64 | $6.71 | $6.58 | 8,823,220 |
| 2016-05-17 | $6.96 | $6.96 | $6.86 | $6.88 | $6.75 | 7,206,310 |
| 2016-05-16 | $6.84 | $6.94 | $6.80 | $6.93 | $6.80 | 8,514,180 |
| 2016-05-13 | $6.82 | $6.93 | $6.78 | $6.80 | $6.67 | 9,111,520 |
| 2016-05-12 | $6.84 | $6.85 | $6.62 | $6.82 | $6.69 | 7,808,970 |
| 2016-05-11 | $6.91 | $7.00 | $6.82 | $6.89 | $6.76 | 11,527,190 |
| 2016-05-10 | $6.76 | $6.96 | $6.76 | $6.88 | $6.75 | 10,518,920 |
| 2016-05-09 | $7.06 | $7.07 | $6.75 | $6.79 | $6.66 | 15,545,800 |
| 2016-05-06 | $7.34 | $7.39 | $7.05 | $7.08 | $6.94 | 17,660,260 |
| 2016-05-05 | $7.30 | $7.36 | $7.27 | $7.34 | $7.20 | 9,674,030 |
| 2016-05-04 | $7.33 | $7.38 | $7.27 | $7.33 | $7.19 | 12,833,590 |
| 2016-05-03 | $7.17 | $7.35 | $7.16 | $7.33 | $7.19 | 11,497,320 |
| 2016-05-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.03 | 0 |
| 2016-04-29 | $7.11 | $7.19 | $7.07 | $7.17 | $7.03 | 9,236,210 |
| 2016-04-28 | $7.21 | $7.29 | $7.08 | $7.14 | $7.00 | 10,255,090 |
| 2016-04-27 | $7.31 | $7.33 | $7.20 | $7.21 | $7.07 | 9,688,610 |
| 2016-04-26 | $7.21 | $7.32 | $7.18 | $7.28 | $7.14 | 10,844,050 |
| 2016-04-25 | $7.25 | $7.27 | $7.13 | $7.21 | $7.07 | 10,287,160 |
| 2016-04-22 | $7.20 | $7.33 | $7.13 | $7.30 | $7.16 | 11,081,040 |
| 2016-04-21 | $7.44 | $7.49 | $7.28 | $7.30 | $7.16 | 16,942,000 |
| 2016-04-20 | $7.83 | $7.85 | $7.16 | $7.35 | $7.21 | 31,328,600 |
| 2016-04-19 | $7.84 | $7.86 | $7.74 | $7.79 | $7.64 | 14,258,450 |
| 2016-04-18 | $7.90 | $7.90 | $7.74 | $7.77 | $7.62 | 21,251,980 |
| 2016-04-15 | $8.00 | $8.10 | $7.91 | $7.96 | $7.81 | 33,259,310 |
| 2016-04-14 | $7.79 | $8.20 | $7.73 | $8.10 | $7.94 | 57,289,590 |
| 2016-04-13 | $7.70 | $7.83 | $7.70 | $7.74 | $7.59 | 30,514,470 |
| 2016-04-12 | $7.73 | $7.75 | $7.57 | $7.65 | $7.50 | 15,484,500 |
| 2016-04-11 | $7.64 | $7.79 | $7.64 | $7.73 | $7.58 | 18,566,870 |
| 2016-04-08 | $7.60 | $7.65 | $7.50 | $7.60 | $7.45 | 17,852,270 |
| 2016-04-07 | $7.91 | $7.93 | $7.66 | $7.67 | $7.52 | 30,511,070 |
| 2016-04-06 | $7.78 | $8.02 | $7.65 | $7.90 | $7.75 | 44,911,190 |
| 2016-04-05 | $7.63 | $7.83 | $7.56 | $7.81 | $7.66 | 36,536,040 |
| 2016-04-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.49 | 0 |
| 2016-04-01 | $7.59 | $7.66 | $7.44 | $7.64 | $7.49 | 21,637,540 |
| 2016-03-31 | $7.61 | $7.75 | $7.53 | $7.59 | $7.44 | 21,691,480 |
| 2016-03-30 | $7.42 | $7.60 | $7.42 | $7.59 | $7.44 | 17,845,250 |
| 2016-03-29 | $7.56 | $7.60 | $7.31 | $7.36 | $7.22 | 17,856,930 |
| 2016-03-28 | $7.67 | $7.78 | $7.51 | $7.57 | $7.42 | 23,730,350 |
| 2016-03-25 | $7.55 | $7.65 | $7.50 | $7.62 | $7.47 | 18,629,010 |
| 2016-03-24 | $7.70 | $7.84 | $7.57 | $7.60 | $7.45 | 32,088,810 |
| 2016-03-23 | $7.62 | $7.75 | $7.60 | $7.74 | $7.59 | 24,835,190 |
| 2016-03-22 | $7.66 | $7.80 | $7.56 | $7.67 | $7.52 | 35,948,870 |
| 2016-03-21 | $7.62 | $7.88 | $7.53 | $7.70 | $7.55 | 45,654,610 |
| 2016-03-18 | $7.29 | $7.64 | $7.22 | $7.52 | $7.38 | 47,846,040 |
| 2016-03-17 | $7.10 | $7.25 | $7.05 | $7.22 | $7.08 | 23,711,210 |
| 2016-03-16 | $7.21 | $7.22 | $7.04 | $7.06 | $6.92 | 13,577,960 |
| 2016-03-15 | $7.20 | $7.27 | $7.10 | $7.16 | $7.02 | 18,888,210 |
| 2016-03-14 | $7.15 | $7.38 | $7.10 | $7.29 | $7.15 | 28,200,540 |
| 2016-03-11 | $7.00 | $7.17 | $6.96 | $7.08 | $6.94 | 14,461,370 |
| 2016-03-10 | $7.15 | $7.20 | $7.00 | $7.02 | $6.89 | 15,563,590 |
| 2016-03-09 | $7.02 | $7.35 | $6.97 | $7.16 | $7.02 | 23,588,210 |
| 2016-03-08 | $7.24 | $7.24 | $6.91 | $7.20 | $7.06 | 19,502,150 |
| 2016-03-07 | $7.14 | $7.25 | $7.12 | $7.19 | $7.05 | 14,919,930 |
| 2016-03-04 | $7.16 | $7.25 | $6.91 | $7.05 | $6.91 | 22,247,550 |
| 2016-03-03 | $7.18 | $7.34 | $7.11 | $7.20 | $7.06 | 26,487,230 |
| 2016-03-02 | $6.82 | $7.19 | $6.82 | $7.17 | $7.03 | 22,708,740 |
| 2016-03-01 | $6.80 | $6.87 | $6.64 | $6.82 | $6.69 | 16,174,280 |
| 2016-02-29 | $7.26 | $7.28 | $6.52 | $6.68 | $6.55 | 24,176,210 |
| 2016-02-26 | $7.20 | $7.36 | $7.05 | $7.23 | $7.09 | 19,649,930 |
| 2016-02-25 | $7.95 | $7.95 | $7.21 | $7.22 | $7.08 | 36,729,830 |
| 2016-02-24 | $7.78 | $8.05 | $7.64 | $8.01 | $7.86 | 34,486,490 |
| 2016-02-23 | $7.88 | $7.96 | $7.67 | $7.79 | $7.64 | 21,208,630 |
| 2016-02-22 | $7.76 | $7.99 | $7.73 | $7.90 | $7.75 | 28,403,090 |
| 2016-02-19 | $7.60 | $7.73 | $7.55 | $7.68 | $7.53 | 19,192,270 |
| 2016-02-18 | $7.75 | $7.79 | $7.56 | $7.60 | $7.45 | 26,984,650 |
| 2016-02-17 | $7.59 | $7.77 | $7.56 | $7.71 | $7.56 | 30,967,520 |
| 2016-02-16 | $7.37 | $7.67 | $7.35 | $7.59 | $7.44 | 21,664,040 |
| 2016-02-15 | $7.10 | $7.35 | $7.01 | $7.28 | $7.14 | 11,739,820 |
| 2016-02-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.27 | 0 |
| 2016-02-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.27 | 0 |
| 2016-02-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.27 | 0 |
| 2016-02-09 | $7.41 | $7.41 | $7.41 | $7.41 | $7.27 | 0 |
| 2016-02-08 | $7.41 | $7.41 | $7.41 | $7.41 | $7.27 | 0 |
| 2016-02-05 | $7.54 | $7.59 | $7.40 | $7.41 | $7.27 | 16,695,090 |
| 2016-02-04 | $7.42 | $7.57 | $7.40 | $7.50 | $7.36 | 19,439,530 |
| 2016-02-03 | $7.14 | $7.50 | $7.14 | $7.42 | $7.28 | 23,598,600 |
| 2016-02-02 | $7.03 | $7.45 | $7.03 | $7.31 | $7.17 | 17,786,890 |
| 2016-02-01 | $7.23 | $7.28 | $6.85 | $7.03 | $6.90 | 15,141,220 |
| 2016-01-29 | $7.04 | $7.29 | $6.94 | $7.23 | $7.09 | 21,830,690 |
| 2016-01-28 | $7.50 | $7.62 | $6.88 | $6.92 | $6.79 | 22,055,510 |
| 2016-01-27 | $7.88 | $8.05 | $7.15 | $7.62 | $7.47 | 27,174,970 |
| 2016-01-26 | $8.64 | $8.64 | $7.85 | $7.88 | $7.73 | 26,955,960 |
| 2016-01-25 | $8.76 | $8.79 | $8.66 | $8.72 | $8.55 | 15,566,190 |
| 2016-01-22 | $8.70 | $8.80 | $8.31 | $8.67 | $8.50 | 22,422,960 |
| 2016-01-21 | $8.95 | $9.09 | $8.49 | $8.50 | $8.34 | 30,077,440 |
| 2016-01-20 | $9.32 | $9.40 | $9.05 | $9.11 | $8.94 | 42,550,860 |
| 2016-01-19 | $8.77 | $9.56 | $8.70 | $9.45 | $9.27 | 60,587,820 |
| 2016-01-18 | $8.30 | $8.79 | $8.22 | $8.76 | $8.59 | 24,034,010 |
| 2016-01-15 | $8.75 | $8.92 | $8.33 | $8.48 | $8.32 | 26,645,960 |
| 2016-01-14 | $8.21 | $8.79 | $8.12 | $8.78 | $8.61 | 27,502,670 |
| 2016-01-13 | $8.86 | $8.95 | $8.30 | $8.36 | $8.20 | 22,469,340 |
| 2016-01-12 | $8.76 | $8.98 | $8.47 | $8.84 | $8.67 | 27,378,750 |
| 2016-01-11 | $8.70 | $9.49 | $8.50 | $8.74 | $8.57 | 42,229,780 |
| 2016-01-08 | $9.06 | $9.18 | $8.21 | $8.85 | $8.68 | 27,413,870 |
| 2016-01-07 | $9.48 | $9.48 | $8.65 | $8.67 | $8.50 | 7,170,780 |
| 2016-01-06 | $9.46 | $9.62 | $9.35 | $9.61 | $9.43 | 24,913,020 |
| 2016-01-05 | $9.00 | $9.75 | $8.71 | $9.32 | $9.14 | 33,060,180 |
| 2016-01-04 | $10.55 | $10.60 | $9.43 | $9.45 | $9.27 | 21,459,360 |
| 2016-01-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.27 | 0 |
| 2015-12-31 | $10.69 | $10.75 | $10.45 | $10.47 | $10.27 | 22,977,780 |
| 2015-12-30 | $10.60 | $10.80 | $10.56 | $10.69 | $10.49 | 31,855,990 |
| 2015-12-29 | $10.28 | $10.54 | $10.16 | $10.52 | $10.32 | 22,559,170 |
| 2015-12-28 | $10.76 | $10.82 | $10.26 | $10.28 | $10.08 | 31,001,560 |
| 2015-12-25 | $10.68 | $10.82 | $10.61 | $10.71 | $10.50 | 18,791,650 |
| 2015-12-24 | $10.70 | $10.96 | $10.51 | $10.68 | $10.48 | 28,973,470 |
| 2015-12-23 | $10.80 | $11.25 | $10.60 | $10.82 | $10.61 | 50,768,740 |
| 2015-12-22 | $10.80 | $10.89 | $10.63 | $10.79 | $10.58 | 27,063,980 |
| 2015-12-21 | $10.75 | $10.95 | $10.58 | $10.80 | $10.59 | 34,057,020 |
| 2015-12-18 | $10.68 | $11.10 | $10.68 | $10.75 | $10.54 | 46,126,680 |
| 2015-12-17 | $10.40 | $10.70 | $10.40 | $10.61 | $10.41 | 31,968,900 |
| 2015-12-16 | $10.46 | $10.55 | $10.34 | $10.37 | $10.17 | 18,061,820 |
| 2015-12-15 | $10.50 | $10.56 | $10.36 | $10.42 | $10.22 | 19,017,890 |
| 2015-12-14 | $10.04 | $10.50 | $9.98 | $10.47 | $10.27 | 22,209,570 |
| 2015-12-11 | $10.32 | $10.32 | $10.07 | $10.14 | $9.95 | 19,165,530 |
| 2015-12-10 | $10.31 | $10.45 | $10.26 | $10.31 | $10.11 | 20,503,120 |
| 2015-12-09 | $10.53 | $10.63 | $10.24 | $10.36 | $10.16 | 27,893,470 |
| 2015-12-08 | $11.05 | $11.16 | $10.60 | $10.61 | $10.41 | 32,596,840 |
| 2015-12-07 | $11.25 | $11.27 | $11.04 | $11.19 | $10.98 | 22,763,130 |
| 2015-12-04 | $11.24 | $11.39 | $11.00 | $11.29 | $11.07 | 40,625,420 |
| 2015-12-03 | $11.07 | $11.33 | $10.97 | $11.24 | $11.02 | 28,464,040 |
| 2015-12-02 | $11.03 | $11.08 | $10.70 | $11.07 | $10.86 | 30,178,990 |
| 2015-12-01 | $10.90 | $11.07 | $10.67 | $11.00 | $10.79 | 32,416,870 |
| 2015-11-30 | $11.17 | $11.28 | $10.12 | $10.88 | $10.67 | 52,128,650 |
| 2015-11-27 | $12.15 | $12.28 | $11.00 | $11.17 | $10.96 | 62,771,960 |
| 2015-11-26 | $12.50 | $12.62 | $12.17 | $12.19 | $11.96 | 48,547,410 |
| 2015-11-25 | $12.36 | $12.49 | $12.17 | $12.39 | $12.15 | 51,440,610 |
| 2015-11-24 | $12.44 | $12.50 | $12.03 | $12.35 | $12.11 | 46,801,460 |
| 2015-11-23 | $12.43 | $12.84 | $12.32 | $12.44 | $12.20 | 79,705,270 |
| 2015-11-20 | $12.15 | $13.10 | $12.06 | $12.59 | $12.35 | 125,633,690 |
| 2015-11-19 | $11.76 | $12.07 | $11.65 | $12.02 | $11.79 | 44,808,450 |
| 2015-11-18 | $11.98 | $12.25 | $11.66 | $11.79 | $11.56 | 54,745,810 |
| 2015-11-17 | $11.91 | $12.43 | $11.90 | $11.99 | $11.76 | 77,999,610 |
| 2015-11-16 | $11.48 | $11.92 | $11.38 | $11.85 | $11.62 | 44,782,800 |
| 2015-11-13 | $12.20 | $12.28 | $11.71 | $11.79 | $11.56 | 85,680,720 |
| 2015-11-12 | $12.18 | $12.75 | $12.14 | $12.49 | $12.25 | 125,351,450 |
| 2015-11-11 | $12.26 | $12.28 | $12.00 | $12.14 | $11.91 | 70,655,190 |
| 2015-11-10 | $12.10 | $12.55 | $12.01 | $12.30 | $12.06 | 100,212,950 |
| 2015-11-09 | $11.98 | $12.36 | $11.92 | $12.21 | $11.98 | 86,520,450 |
| 2015-11-06 | $12.00 | $12.23 | $11.91 | $12.16 | $11.93 | 81,652,080 |
| 2015-11-05 | $11.88 | $12.55 | $11.75 | $12.13 | $11.90 | 127,136,520 |
| 2015-11-04 | $11.21 | $11.99 | $11.21 | $11.89 | $11.66 | 64,417,070 |
| 2015-11-03 | $11.46 | $11.65 | $11.10 | $11.17 | $10.96 | 38,007,660 |
| 2015-11-02 | $11.40 | $11.93 | $11.30 | $11.48 | $11.26 | 43,648,440 |
| 2015-10-30 | $11.82 | $11.96 | $11.56 | $11.71 | $11.49 | 43,855,880 |
| 2015-10-29 | $11.96 | $12.09 | $11.60 | $11.82 | $11.59 | 55,761,480 |
| 2015-10-28 | $11.93 | $12.59 | $11.82 | $11.89 | $11.66 | 84,925,310 |
| 2015-10-27 | $12.18 | $12.22 | $11.45 | $12.04 | $11.81 | 76,377,760 |
| 2015-10-26 | $12.16 | $12.48 | $11.85 | $12.27 | $12.03 | 95,898,580 |
| 2015-10-23 | $11.93 | $12.10 | $11.60 | $11.95 | $11.72 | 90,308,260 |
| 2015-10-22 | $11.21 | $12.09 | $11.02 | $11.88 | $11.65 | 108,845,200 |
| 2015-10-21 | $12.56 | $13.28 | $11.58 | $11.58 | $11.36 | 153,714,960 |
| 2015-10-20 | $12.16 | $13.12 | $11.62 | $12.87 | $12.62 | 126,338,690 |
| 2015-10-19 | $12.06 | $12.59 | $11.88 | $12.14 | $11.91 | 129,713,460 |
| 2015-10-16 | $11.86 | $12.18 | $11.53 | $11.99 | $11.76 | 130,044,630 |
| 2015-10-15 | $11.31 | $11.98 | $11.17 | $11.85 | $11.62 | 127,431,380 |
| 2015-10-14 | $11.10 | $12.04 | $11.00 | $11.60 | $11.38 | 155,396,790 |
| 2015-10-13 | $10.40 | $11.25 | $10.36 | $10.98 | $10.77 | 104,847,730 |
| 2015-10-12 | $10.16 | $10.85 | $10.07 | $10.62 | $10.42 | 109,384,310 |
| 2015-10-09 | $9.88 | $10.25 | $9.70 | $10.05 | $9.86 | 85,344,840 |
| 2015-10-08 | $9.81 | $10.13 | $9.62 | $9.92 | $9.73 | 73,605,930 |
| 2015-10-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.17 | 0 |
| 2015-10-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.17 | 0 |
| 2015-10-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.17 | 0 |
| 2015-10-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.17 | 0 |
| 2015-10-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.17 | 0 |
| 2015-09-30 | $9.38 | $9.60 | $9.28 | $9.35 | $9.17 | 48,794,650 |
| 2015-09-29 | $9.35 | $9.40 | $9.03 | $9.13 | $8.95 | 44,770,830 |
| 2015-09-28 | $9.45 | $9.62 | $9.20 | $9.56 | $9.38 | 43,172,090 |
| 2015-09-25 | $9.90 | $10.03 | $9.27 | $9.44 | $9.26 | 86,648,260 |
| 2015-09-24 | $9.52 | $10.30 | $9.34 | $10.17 | $9.97 | 110,802,140 |
| 2015-09-23 | $9.50 | $9.69 | $9.20 | $9.40 | $9.22 | 93,442,750 |
| 2015-09-22 | $9.82 | $10.31 | $9.79 | $9.89 | $9.70 | 125,032,050 |
| 2015-09-21 | $9.47 | $10.26 | $9.30 | $10.11 | $9.92 | 185,941,410 |
| 2015-09-18 | $9.76 | $9.83 | $9.19 | $9.83 | $9.64 | 190,529,770 |
| 2015-09-17 | $8.60 | $9.32 | $8.28 | $8.94 | $8.77 | 130,626,480 |
| 2015-09-16 | $7.71 | $8.47 | $7.68 | $8.47 | $8.31 | 61,845,380 |
| 2015-09-15 | $8.20 | $8.43 | $7.63 | $7.70 | $7.55 | 54,894,640 |
| 2015-09-14 | $9.70 | $9.85 | $8.39 | $8.47 | $8.31 | 72,075,550 |
| 2015-09-11 | $9.20 | $9.55 | $9.16 | $9.32 | $9.14 | 43,301,960 |
| 2015-09-10 | $9.40 | $9.70 | $9.19 | $9.20 | $9.02 | 62,059,270 |
| 2015-09-09 | $9.39 | $9.85 | $9.15 | $9.65 | $9.46 | 83,928,050 |
| 2015-09-08 | $8.50 | $9.38 | $8.18 | $9.14 | $8.96 | 58,423,550 |
| 2015-09-07 | $8.80 | $9.19 | $8.51 | $8.70 | $8.53 | 59,749,040 |
| 2015-09-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.35 | 0 |
| 2015-09-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.35 | 0 |
| 2015-09-02 | $8.55 | $9.75 | $8.47 | $8.51 | $8.35 | 74,866,500 |
| 2015-09-01 | $9.90 | $9.90 | $9.37 | $9.37 | $9.19 | 71,375,860 |
| 2015-08-31 | $9.60 | $10.49 | $9.46 | $10.41 | $10.21 | 145,775,190 |
| 2015-08-28 | $9.08 | $9.54 | $8.90 | $9.54 | $9.36 | 112,874,090 |
| 2015-08-27 | $8.14 | $8.67 | $7.84 | $8.67 | $8.50 | 82,148,170 |
Jinxi Axle Company Ltd (600495) News Headlines
Recent Jinxi Axle Company Ltd (600495) News
Similar Companies to Jinxi Axle Company Ltd (600495) 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 | -- | -- | -- |