Atlantic China Welding Consumables Inc (600558) Exchange: SHG
Data as of Aug. 27, 2025
$5.67 ($0.11) 1.98%
Atlantic China Welding Consumables Inc - Daily Information
Click for more stock information on Atlantic China Welding Consumables Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $5.59 |
| Previous Close | $5.67 |
| High | $5.74 |
| Low | $5.59 |
| Adjusted Open | $5.59 |
| Previous Adjusted Close | $5.67 |
| Adjusted High | $5.74 |
| Adjusted Low | $5.59 |
About Atlantic China Welding Consumables Inc (600558)
ATLANTIC CHINA WELDING CONSUMABLES,INC is principally engaged in the development, manufacture and sale of welding materials, as well as provision of technical services. The Company's principal products are welding rods, including carbon steels welding rods, low alloy steels welding rods, stainless steels welding rods, cast-irons welding rods, as well as copper and copper alloys welding rods and others; welding wires, including welding wires for carbon steels and low alloy steels, submerged arc welding wires and flux-cored welding wires and others, as well as welding fluxes, including welding fluxes for carbon steels and low alloy steels, as well as welding fluxes for stainless steels and nonferrous metals. The Company also provides mineral materials. The Company markets its products in domestic markets and to overseas markets.
Invest in Atlantic China Welding Consumables Inc (600558)
Historical Stock Data for Atlantic China Welding Consumables Inc (600558)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $5.59 | $5.74 | $5.59 | $5.67 | $5.67 | 41,830,050 |
| 2025-08-25 | $5.53 | $5.58 | $5.49 | $5.56 | $5.56 | 26,274,830 |
| 2025-08-22 | $5.56 | $5.56 | $5.47 | $5.52 | $5.52 | 22,964,910 |
| 2025-08-21 | $5.63 | $5.63 | $5.54 | $5.55 | $5.55 | 21,237,650 |
| 2025-08-20 | $5.53 | $5.63 | $5.52 | $5.61 | $5.61 | 25,316,660 |
| 2025-08-19 | $5.53 | $5.58 | $5.47 | $5.56 | $5.56 | 27,819,630 |
| 2025-08-18 | $5.52 | $5.55 | $5.51 | $5.53 | $5.53 | 22,786,950 |
| 2025-08-15 | $5.45 | $5.55 | $5.45 | $5.52 | $5.52 | 21,308,920 |
| 2025-08-14 | $5.59 | $5.60 | $5.46 | $5.47 | $5.47 | 25,887,100 |
| 2025-08-13 | $5.53 | $5.60 | $5.48 | $5.57 | $5.57 | 28,879,290 |
| 2025-08-12 | $5.53 | $5.54 | $5.45 | $5.51 | $5.51 | 18,343,680 |
| 2025-08-11 | $5.44 | $5.54 | $5.41 | $5.53 | $5.53 | 25,677,530 |
| 2025-08-08 | $5.46 | $5.47 | $5.40 | $5.44 | $5.44 | 18,485,880 |
| 2025-08-07 | $5.59 | $5.61 | $5.50 | $5.55 | $5.55 | 27,403,500 |
| 2025-08-06 | $5.50 | $5.64 | $5.46 | $5.61 | $5.61 | 31,683,610 |
| 2025-08-05 | $5.46 | $5.51 | $5.44 | $5.51 | $5.51 | 17,656,590 |
| 2025-08-04 | $5.39 | $5.45 | $5.34 | $5.45 | $5.45 | 13,963,310 |
| 2025-08-01 | $5.42 | $5.47 | $5.39 | $5.43 | $5.43 | 20,039,040 |
| 2025-07-31 | $5.44 | $5.47 | $5.40 | $5.42 | $5.42 | 18,798,900 |
| 2025-07-30 | $5.51 | $5.53 | $5.42 | $5.47 | $5.47 | 20,202,700 |
| 2025-07-29 | $5.56 | $5.56 | $5.42 | $5.51 | $5.51 | 28,565,050 |
| 2025-07-28 | $5.57 | $5.59 | $5.54 | $5.56 | $5.56 | 28,260,550 |
| 2025-07-25 | $5.83 | $5.86 | $5.59 | $5.59 | $5.59 | 48,165,330 |
| 2025-07-24 | $5.82 | $5.97 | $5.81 | $5.82 | $5.82 | 65,063,280 |
| 2025-07-23 | $6.10 | $6.27 | $5.70 | $5.71 | $5.71 | 105,288,330 |
| 2025-07-22 | $5.82 | $5.88 | $5.64 | $5.77 | $5.77 | 84,523,470 |
| 2025-07-21 | $5.37 | $5.65 | $5.36 | $5.65 | $5.65 | 89,493,070 |
| 2025-07-18 | $5.35 | $5.39 | $5.28 | $5.30 | $5.30 | 21,805,110 |
| 2025-07-17 | $5.37 | $5.38 | $5.33 | $5.37 | $5.37 | 15,603,910 |
| 2025-07-16 | $5.34 | $5.39 | $5.33 | $5.36 | $5.36 | 16,552,550 |
| 2025-07-15 | $5.45 | $5.46 | $5.31 | $5.36 | $5.36 | 26,258,100 |
| 2025-07-14 | $5.50 | $5.54 | $5.43 | $5.47 | $5.47 | 30,476,600 |
| 2025-07-11 | $5.45 | $5.48 | $5.38 | $5.45 | $5.45 | 25,991,390 |
| 2025-07-10 | $5.44 | $5.51 | $5.38 | $5.45 | $5.45 | 30,446,500 |
| 2025-07-09 | $5.40 | $5.55 | $5.39 | $5.45 | $5.45 | 45,605,220 |
| 2025-07-08 | $5.43 | $5.43 | $5.35 | $5.40 | $5.40 | 32,716,980 |
| 2025-07-07 | $5.37 | $5.45 | $5.35 | $5.43 | $5.43 | 31,134,600 |
| 2025-07-04 | $5.43 | $5.51 | $5.36 | $5.37 | $5.37 | 44,664,110 |
| 2025-07-03 | $5.49 | $5.50 | $5.38 | $5.45 | $5.45 | 54,624,660 |
| 2025-07-02 | $5.32 | $5.65 | $5.32 | $5.59 | $5.59 | 97,084,810 |
| 2025-06-30 | $5.18 | $5.24 | $5.15 | $5.20 | $5.20 | 30,276,300 |
| 2025-06-27 | $5.13 | $5.24 | $5.06 | $5.16 | $5.16 | 34,352,230 |
| 2025-06-26 | $5.10 | $5.18 | $5.06 | $5.11 | $5.11 | 25,358,280 |
| 2025-06-25 | $5.10 | $5.14 | $5.04 | $5.10 | $5.10 | 25,220,700 |
| 2025-06-24 | $5.01 | $5.09 | $4.99 | $5.09 | $5.09 | 22,573,750 |
| 2025-06-23 | $4.90 | $5.02 | $4.85 | $5.01 | $5.01 | 24,238,310 |
| 2025-06-20 | $5.04 | $5.06 | $4.90 | $4.92 | $4.92 | 31,597,570 |
| 2025-06-19 | $5.36 | $5.36 | $5.05 | $5.05 | $5.05 | 64,816,090 |
| 2025-06-18 | $5.39 | $5.54 | $5.31 | $5.41 | $5.41 | 48,318,110 |
| 2025-06-17 | $5.48 | $5.49 | $5.33 | $5.39 | $5.39 | 45,527,930 |
| 2025-06-13 | $5.41 | $5.64 | $5.41 | $5.50 | $5.50 | 66,919,070 |
| 2025-06-12 | $5.37 | $5.56 | $5.36 | $5.47 | $5.47 | 57,828,550 |
| 2025-06-11 | $5.45 | $5.50 | $5.36 | $5.39 | $5.39 | 55,541,550 |
| 2025-06-10 | $5.36 | $5.69 | $5.31 | $5.47 | $5.47 | 101,664,510 |
| 2025-06-09 | $5.20 | $5.38 | $5.18 | $5.35 | $5.35 | 69,422,040 |
| 2025-06-06 | $5.16 | $5.20 | $5.08 | $5.15 | $5.15 | 36,160,850 |
| 2025-06-05 | $5.26 | $5.28 | $5.17 | $5.19 | $5.19 | 53,371,880 |
| 2025-06-04 | $5.37 | $5.44 | $5.25 | $5.29 | $5.29 | 59,626,000 |
| 2025-06-03 | $5.26 | $5.35 | $5.10 | $5.32 | $5.32 | 62,845,100 |
| 2025-05-30 | $5.66 | $5.67 | $5.28 | $5.31 | $5.31 | 105,733,000 |
| 2025-05-29 | $5.69 | $6.12 | $5.58 | $5.74 | $5.74 | 132,446,050 |
| 2025-05-28 | $5.55 | $5.99 | $5.49 | $5.80 | $5.80 | 152,070,390 |
| 2025-05-27 | $5.58 | $5.96 | $5.50 | $5.68 | $5.68 | 189,944,020 |
| 2025-05-26 | $5.20 | $5.57 | $5.14 | $5.57 | $5.57 | 112,266,200 |
| 2025-05-23 | $4.96 | $5.23 | $4.96 | $5.06 | $5.06 | 65,230,710 |
| 2025-05-22 | $5.09 | $5.16 | $4.98 | $5.00 | $5.00 | 41,908,660 |
| 2025-05-21 | $5.17 | $5.22 | $5.04 | $5.09 | $5.09 | 59,183,200 |
| 2025-05-20 | $5.23 | $5.33 | $5.14 | $5.19 | $5.19 | 68,931,370 |
| 2025-05-19 | $5.19 | $5.46 | $4.99 | $5.26 | $5.26 | 102,723,360 |
| 2025-05-16 | $4.76 | $5.27 | $4.76 | $5.11 | $5.11 | 120,715,650 |
| 2025-05-15 | $4.73 | $4.84 | $4.68 | $4.79 | $4.79 | 40,733,340 |
| 2025-05-14 | $4.71 | $4.78 | $4.69 | $4.75 | $4.75 | 19,394,060 |
| 2025-05-13 | $4.79 | $4.82 | $4.69 | $4.74 | $4.74 | 20,124,450 |
| 2025-05-12 | $4.70 | $4.75 | $4.67 | $4.75 | $4.75 | 21,210,580 |
| 2025-05-09 | $4.75 | $4.79 | $4.64 | $4.67 | $4.67 | 23,192,000 |
| 2025-05-08 | $4.64 | $4.83 | $4.64 | $4.77 | $4.77 | 37,784,850 |
| 2025-05-07 | $4.68 | $4.71 | $4.61 | $4.66 | $4.66 | 31,109,110 |
| 2025-05-06 | $4.42 | $4.68 | $4.42 | $4.67 | $4.67 | 46,852,720 |
| 2025-04-30 | $4.45 | $4.49 | $4.39 | $4.40 | $4.40 | 25,252,900 |
| 2025-04-29 | $4.47 | $4.54 | $4.42 | $4.45 | $4.45 | 23,607,900 |
| 2025-04-28 | $4.73 | $4.73 | $4.50 | $4.51 | $4.51 | 33,632,050 |
| 2025-04-25 | $4.66 | $4.68 | $4.61 | $4.65 | $4.65 | 17,612,690 |
| 2025-04-24 | $4.65 | $4.71 | $4.61 | $4.65 | $4.65 | 23,764,250 |
| 2025-04-23 | $4.57 | $4.68 | $4.57 | $4.67 | $4.67 | 26,274,100 |
| 2025-04-22 | $4.55 | $4.58 | $4.50 | $4.55 | $4.55 | 18,306,100 |
| 2025-04-21 | $4.48 | $4.57 | $4.45 | $4.55 | $4.55 | 17,883,750 |
| 2025-04-18 | $4.45 | $4.51 | $4.41 | $4.48 | $4.48 | 20,137,920 |
| 2025-04-17 | $4.40 | $4.51 | $4.39 | $4.45 | $4.45 | 21,482,200 |
| 2025-04-16 | $4.50 | $4.53 | $4.35 | $4.43 | $4.43 | 26,199,550 |
| 2025-04-15 | $4.56 | $4.61 | $4.48 | $4.53 | $4.53 | 23,192,900 |
| 2025-04-14 | $4.50 | $4.63 | $4.49 | $4.58 | $4.58 | 34,223,070 |
| 2025-04-11 | $4.40 | $4.53 | $4.36 | $4.43 | $4.43 | 32,477,620 |
| 2025-04-10 | $4.49 | $4.55 | $4.41 | $4.41 | $4.41 | 40,772,900 |
| 2025-04-09 | $4.13 | $4.45 | $3.85 | $4.38 | $4.38 | 61,588,520 |
| 2025-04-08 | $4.32 | $4.40 | $4.07 | $4.19 | $4.19 | 62,229,190 |
| 2025-04-07 | $4.63 | $4.72 | $4.47 | $4.47 | $4.47 | 36,146,080 |
| 2025-04-03 | $4.88 | $5.15 | $4.85 | $4.97 | $4.97 | 55,311,710 |
| 2025-04-02 | $4.95 | $5.02 | $4.90 | $4.95 | $4.95 | 51,870,870 |
| 2025-04-01 | $4.79 | $5.09 | $4.79 | $5.03 | $5.03 | 78,928,080 |
| 2025-03-31 | $4.75 | $4.84 | $4.67 | $4.80 | $4.80 | 55,353,190 |
| 2025-03-28 | $4.95 | $5.05 | $4.73 | $4.78 | $4.78 | 96,338,740 |
| 2025-03-27 | $5.29 | $5.43 | $5.02 | $5.10 | $5.10 | 129,728,410 |
| 2025-03-26 | $6.24 | $6.24 | $5.49 | $5.56 | $5.56 | 201,258,360 |
| 2025-03-25 | $5.12 | $5.67 | $5.10 | $5.67 | $5.67 | 32,056,710 |
| 2025-03-24 | $5.26 | $5.27 | $4.98 | $5.15 | $5.15 | 70,462,290 |
| 2025-03-21 | $4.97 | $5.49 | $4.97 | $5.30 | $5.30 | 87,899,100 |
| 2025-03-20 | $4.90 | $5.15 | $4.87 | $5.05 | $5.05 | 43,166,760 |
| 2025-03-19 | $4.85 | $4.90 | $4.84 | $4.90 | $4.90 | 15,196,620 |
| 2025-03-18 | $4.92 | $4.93 | $4.86 | $4.87 | $4.87 | 18,947,780 |
| 2025-03-17 | $4.86 | $4.98 | $4.82 | $4.93 | $4.93 | 31,904,090 |
| 2025-03-14 | $4.75 | $4.86 | $4.68 | $4.80 | $4.80 | 40,386,230 |
| 2025-03-13 | $4.66 | $4.68 | $4.51 | $4.62 | $4.62 | 19,100,890 |
| 2025-03-12 | $4.66 | $4.71 | $4.63 | $4.68 | $4.68 | 15,541,560 |
| 2025-03-11 | $4.61 | $4.65 | $4.56 | $4.64 | $4.64 | 17,832,100 |
| 2025-03-10 | $4.71 | $4.72 | $4.63 | $4.66 | $4.66 | 17,136,700 |
| 2025-03-07 | $4.70 | $4.76 | $4.67 | $4.70 | $4.70 | 18,457,100 |
| 2025-03-06 | $4.75 | $4.75 | $4.67 | $4.71 | $4.71 | 24,107,240 |
| 2025-03-05 | $4.79 | $4.83 | $4.64 | $4.69 | $4.69 | 33,724,370 |
| 2025-03-04 | $4.57 | $4.80 | $4.55 | $4.76 | $4.76 | 43,725,970 |
| 2025-03-03 | $4.56 | $4.70 | $4.54 | $4.60 | $4.60 | 32,377,200 |
| 2025-02-28 | $4.60 | $4.62 | $4.49 | $4.53 | $4.53 | 23,133,410 |
| 2025-02-27 | $4.55 | $4.72 | $4.53 | $4.61 | $4.61 | 30,778,410 |
| 2025-02-26 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 17,695,780 |
| 2025-02-25 | $4.45 | $4.54 | $4.41 | $4.46 | $4.46 | 19,854,750 |
| 2025-02-24 | $4.41 | $4.59 | $4.37 | $4.52 | $4.52 | 30,280,870 |
| 2025-02-20 | $4.47 | $4.49 | $4.44 | $4.45 | $4.45 | 14,720,440 |
| 2025-02-19 | $4.39 | $4.46 | $4.36 | $4.46 | $4.46 | 16,863,140 |
| 2025-02-18 | $4.48 | $4.49 | $4.34 | $4.35 | $4.35 | 13,845,740 |
| 2025-02-17 | $4.41 | $4.47 | $4.37 | $4.47 | $4.47 | 13,479,760 |
| 2025-02-14 | $4.41 | $4.45 | $4.37 | $4.40 | $4.40 | 15,322,790 |
| 2025-02-13 | $4.44 | $4.50 | $4.42 | $4.43 | $4.43 | 18,101,210 |
| 2025-02-12 | $4.47 | $4.57 | $4.42 | $4.45 | $4.45 | 22,345,060 |
| 2025-02-11 | $4.44 | $4.52 | $4.38 | $4.50 | $4.50 | 23,689,890 |
| 2025-02-10 | $4.35 | $4.42 | $4.35 | $4.42 | $4.42 | 17,174,330 |
| 2025-02-07 | $4.34 | $4.39 | $4.30 | $4.37 | $4.37 | 22,415,690 |
| 2025-02-06 | $4.32 | $4.36 | $4.29 | $4.36 | $4.36 | 17,058,780 |
| 2025-02-05 | $4.38 | $4.38 | $4.28 | $4.31 | $4.31 | 15,183,730 |
| 2025-01-27 | $4.38 | $4.42 | $4.32 | $4.32 | $4.32 | 20,915,700 |
| 2025-01-24 | $4.24 | $4.38 | $4.20 | $4.35 | $4.35 | 30,576,740 |
| 2025-01-23 | $4.36 | $4.44 | $4.24 | $4.26 | $4.26 | 51,054,200 |
| 2025-01-22 | $4.50 | $4.65 | $4.38 | $4.38 | $4.38 | 85,839,480 |
| 2025-01-21 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 12,567,240 |
| 2025-01-20 | $4.03 | $4.12 | $4.00 | $4.08 | $4.08 | 13,705,040 |
| 2025-01-17 | $3.98 | $4.03 | $3.97 | $4.00 | $4.00 | 7,235,920 |
| 2025-01-16 | $4.00 | $4.06 | $3.96 | $4.02 | $4.02 | 10,840,450 |
| 2025-01-15 | $4.00 | $4.03 | $3.96 | $3.99 | $3.99 | 9,698,570 |
| 2025-01-14 | $3.87 | $4.01 | $3.87 | $4.00 | $4.00 | 13,535,300 |
| 2025-01-13 | $3.77 | $3.88 | $3.74 | $3.87 | $3.87 | 10,401,960 |
| 2025-01-09 | $3.92 | $4.02 | $3.89 | $3.96 | $3.96 | 13,097,250 |
| 2025-01-08 | $3.97 | $4.03 | $3.88 | $3.94 | $3.94 | 15,951,400 |
| 2025-01-07 | $3.85 | $4.04 | $3.84 | $4.03 | $4.03 | 23,366,580 |
| 2025-01-06 | $3.82 | $3.88 | $3.70 | $3.85 | $3.85 | 14,932,480 |
| 2025-01-03 | $4.01 | $4.01 | $3.81 | $3.82 | $3.82 | 16,282,600 |
| 2025-01-02 | $4.06 | $4.11 | $3.95 | $3.99 | $3.99 | 16,345,200 |
| 2024-12-31 | $4.16 | $4.16 | $4.05 | $4.07 | $4.07 | 12,193,500 |
| 2024-12-30 | $4.16 | $4.17 | $4.09 | $4.14 | $4.14 | 11,046,070 |
| 2024-12-27 | $4.10 | $4.23 | $4.10 | $4.18 | $4.18 | 14,690,000 |
| 2024-12-26 | $4.06 | $4.13 | $4.03 | $4.09 | $4.09 | 11,160,300 |
| 2024-12-25 | $4.22 | $4.22 | $4.02 | $4.06 | $4.06 | 17,899,790 |
| 2024-12-24 | $4.19 | $4.23 | $4.12 | $4.20 | $4.20 | 12,224,060 |
| 2024-12-23 | $4.33 | $4.34 | $4.12 | $4.14 | $4.14 | 17,801,510 |
| 2024-12-20 | $4.36 | $4.39 | $4.33 | $4.35 | $4.35 | 13,208,220 |
| 2024-12-19 | $4.22 | $4.39 | $4.20 | $4.36 | $4.36 | 19,962,170 |
| 2024-12-18 | $4.27 | $4.31 | $4.20 | $4.27 | $4.27 | 15,551,110 |
| 2024-12-17 | $4.49 | $4.50 | $4.25 | $4.27 | $4.27 | 27,105,900 |
| 2024-12-16 | $4.55 | $4.59 | $4.45 | $4.49 | $4.49 | 21,049,530 |
| 2024-12-13 | $4.61 | $4.63 | $4.52 | $4.55 | $4.55 | 22,448,690 |
| 2024-12-12 | $4.63 | $4.65 | $4.51 | $4.61 | $4.61 | 26,331,910 |
| 2024-12-11 | $4.55 | $4.64 | $4.52 | $4.63 | $4.63 | 25,482,800 |
| 2024-12-10 | $4.71 | $4.75 | $4.51 | $4.54 | $4.54 | 36,050,250 |
| 2024-12-09 | $4.66 | $4.73 | $4.56 | $4.60 | $4.60 | 32,608,050 |
| 2024-12-06 | $4.65 | $4.72 | $4.58 | $4.66 | $4.66 | 33,514,130 |
| 2024-12-05 | $4.60 | $4.71 | $4.54 | $4.65 | $4.65 | 43,815,980 |
| 2024-12-04 | $4.49 | $4.86 | $4.45 | $4.62 | $4.62 | 80,306,330 |
| 2024-12-03 | $4.47 | $4.53 | $4.44 | $4.52 | $4.52 | 32,444,000 |
| 2024-12-02 | $4.39 | $4.57 | $4.39 | $4.49 | $4.49 | 54,522,930 |
| 2024-11-29 | $4.27 | $4.38 | $4.16 | $4.33 | $4.33 | 41,009,950 |
| 2024-11-28 | $4.25 | $4.39 | $4.25 | $4.30 | $4.30 | 39,216,100 |
| 2024-11-27 | $4.26 | $4.35 | $4.06 | $4.30 | $4.30 | 54,463,880 |
| 2024-11-26 | $4.46 | $4.50 | $4.24 | $4.27 | $4.27 | 63,223,930 |
| 2024-11-25 | $4.53 | $4.60 | $4.39 | $4.48 | $4.48 | 84,374,630 |
| 2024-11-22 | $4.61 | $4.88 | $4.44 | $4.63 | $4.63 | 152,158,600 |
| 2024-11-21 | $4.03 | $4.44 | $4.03 | $4.44 | $4.44 | 69,151,890 |
| 2024-11-20 | $4.00 | $4.07 | $4.00 | $4.04 | $4.04 | 12,106,050 |
| 2024-11-19 | $3.96 | $4.02 | $3.93 | $4.02 | $4.02 | 10,230,110 |
| 2024-11-18 | $4.00 | $4.07 | $3.91 | $3.96 | $3.96 | 15,545,270 |
| 2024-11-15 | $4.06 | $4.12 | $3.98 | $4.00 | $4.00 | 16,024,760 |
| 2024-11-14 | $4.21 | $4.21 | $4.05 | $4.06 | $4.06 | 14,708,900 |
| 2024-11-13 | $4.18 | $4.26 | $4.11 | $4.21 | $4.21 | 17,730,090 |
| 2024-11-12 | $4.27 | $4.31 | $4.17 | $4.20 | $4.20 | 22,681,500 |
| 2024-11-11 | $4.28 | $4.32 | $4.21 | $4.24 | $4.24 | 18,346,590 |
| 2024-11-08 | $4.34 | $4.41 | $4.23 | $4.28 | $4.28 | 24,867,170 |
| 2024-11-07 | $4.25 | $4.33 | $4.19 | $4.31 | $4.31 | 26,493,750 |
| 2024-11-06 | $4.18 | $4.27 | $4.11 | $4.25 | $4.25 | 25,122,080 |
| 2024-11-05 | $4.13 | $4.17 | $4.10 | $4.17 | $4.17 | 22,133,830 |
| 2024-11-04 | $4.13 | $4.13 | $4.07 | $4.12 | $4.12 | 13,422,750 |
| 2024-11-01 | $4.20 | $4.23 | $4.05 | $4.08 | $4.08 | 23,652,940 |
| 2024-10-31 | $4.23 | $4.26 | $4.14 | $4.22 | $4.22 | 24,761,550 |
| 2024-10-30 | $4.08 | $4.34 | $4.08 | $4.23 | $4.23 | 27,797,010 |
| 2024-10-29 | $4.14 | $4.36 | $4.10 | $4.16 | $4.16 | 37,170,500 |
| 2024-10-28 | $3.98 | $4.15 | $3.97 | $4.15 | $4.15 | 29,667,930 |
| 2024-10-25 | $3.97 | $3.99 | $3.94 | $3.98 | $3.98 | 14,284,290 |
| 2024-10-24 | $3.94 | $3.98 | $3.91 | $3.96 | $3.96 | 12,327,590 |
| 2024-10-23 | $3.97 | $4.02 | $3.95 | $3.97 | $3.97 | 24,008,450 |
| 2024-10-22 | $3.96 | $4.07 | $3.96 | $3.99 | $3.99 | 20,664,690 |
| 2024-10-21 | $4.06 | $4.10 | $3.94 | $3.98 | $3.98 | 44,833,540 |
| 2024-10-18 | $3.79 | $4.17 | $3.76 | $4.10 | $4.10 | 64,445,020 |
| 2024-10-17 | $3.99 | $3.99 | $3.81 | $3.83 | $3.83 | 46,941,950 |
| 2024-10-16 | $3.76 | $4.04 | $3.72 | $4.03 | $4.03 | 56,654,050 |
| 2024-10-15 | $3.75 | $3.85 | $3.71 | $3.76 | $3.76 | 16,621,410 |
| 2024-10-14 | $3.70 | $3.79 | $3.67 | $3.77 | $3.77 | 17,540,550 |
| 2024-10-11 | $3.82 | $3.84 | $3.60 | $3.67 | $3.67 | 17,769,730 |
| 2024-10-10 | $3.81 | $3.91 | $3.71 | $3.82 | $3.82 | 20,466,760 |
| 2024-10-09 | $4.01 | $4.02 | $3.76 | $3.78 | $3.78 | 30,605,260 |
| 2024-10-08 | $4.24 | $4.25 | $3.89 | $4.09 | $4.09 | 45,245,260 |
| 2024-09-30 | $3.72 | $3.88 | $3.59 | $3.86 | $3.86 | 43,653,750 |
| 2024-09-27 | $3.52 | $3.60 | $3.50 | $3.58 | $3.58 | 13,629,040 |
| 2024-09-26 | $3.45 | $3.49 | $3.42 | $3.49 | $3.49 | 15,045,950 |
| 2024-09-25 | $3.44 | $3.52 | $3.42 | $3.45 | $3.45 | 13,836,850 |
| 2024-09-24 | $3.24 | $3.42 | $3.24 | $3.41 | $3.41 | 18,762,050 |
| 2024-09-23 | $3.23 | $3.26 | $3.21 | $3.23 | $3.23 | 8,988,750 |
| 2024-09-20 | $3.26 | $3.27 | $3.21 | $3.26 | $3.26 | 4,709,600 |
| 2024-09-19 | $3.18 | $3.27 | $3.14 | $3.26 | $3.26 | 8,810,400 |
| 2024-09-18 | $3.20 | $3.22 | $3.10 | $3.17 | $3.17 | 9,127,400 |
| 2024-09-13 | $3.24 | $3.27 | $3.17 | $3.20 | $3.20 | 10,415,100 |
| 2024-09-12 | $3.24 | $3.30 | $3.24 | $3.25 | $3.25 | 7,490,500 |
| 2024-09-11 | $3.30 | $3.31 | $3.22 | $3.25 | $3.25 | 10,839,000 |
| 2024-09-10 | $3.31 | $3.34 | $3.25 | $3.33 | $3.33 | 6,539,000 |
| 2024-09-09 | $3.26 | $3.33 | $3.21 | $3.31 | $3.31 | 8,225,100 |
| 2024-09-06 | $3.32 | $3.36 | $3.26 | $3.27 | $3.27 | 12,095,830 |
| 2024-09-05 | $3.39 | $3.40 | $3.29 | $3.32 | $3.32 | 16,687,710 |
| 2024-09-04 | $3.50 | $3.51 | $3.38 | $3.40 | $3.40 | 11,057,800 |
| 2024-09-03 | $3.55 | $3.56 | $3.47 | $3.50 | $3.50 | 8,742,900 |
| 2024-09-02 | $3.54 | $3.60 | $3.53 | $3.54 | $3.54 | 12,942,930 |
| 2024-08-30 | $3.42 | $3.57 | $3.42 | $3.55 | $3.55 | 15,452,880 |
| 2024-08-29 | $3.39 | $3.44 | $3.36 | $3.43 | $3.43 | 5,130,800 |
| 2024-08-28 | $3.38 | $3.43 | $3.35 | $3.38 | $3.38 | 8,771,550 |
| 2024-08-27 | $3.38 | $3.49 | $3.37 | $3.39 | $3.39 | 11,489,900 |
| 2024-08-26 | $3.31 | $3.36 | $3.30 | $3.34 | $3.34 | 5,792,100 |
| 2024-08-23 | $3.32 | $3.35 | $3.25 | $3.30 | $3.30 | 5,989,500 |
| 2024-08-22 | $3.38 | $3.40 | $3.33 | $3.34 | $3.34 | 3,684,030 |
| 2024-08-21 | $3.42 | $3.43 | $3.36 | $3.37 | $3.37 | 5,114,600 |
| 2024-08-20 | $3.50 | $3.51 | $3.41 | $3.42 | $3.42 | 4,854,700 |
| 2024-08-19 | $3.45 | $3.51 | $3.44 | $3.48 | $3.48 | 4,206,650 |
| 2024-08-16 | $3.48 | $3.52 | $3.44 | $3.46 | $3.46 | 5,801,090 |
| 2024-08-15 | $3.47 | $3.54 | $3.44 | $3.47 | $3.47 | 8,353,150 |
| 2024-08-14 | $3.53 | $3.54 | $3.48 | $3.50 | $3.50 | 2,995,000 |
| 2024-08-13 | $3.49 | $3.54 | $3.47 | $3.53 | $3.53 | 5,409,390 |
| 2024-08-12 | $3.54 | $3.57 | $3.46 | $3.49 | $3.49 | 7,023,800 |
| 2024-08-09 | $3.56 | $3.58 | $3.50 | $3.51 | $3.51 | 4,595,850 |
| 2024-08-08 | $3.62 | $3.64 | $3.56 | $3.60 | $3.60 | 8,394,100 |
| 2024-08-07 | $3.55 | $3.62 | $3.53 | $3.58 | $3.58 | 6,391,820 |
| 2024-08-06 | $3.57 | $3.62 | $3.51 | $3.57 | $3.57 | 9,894,600 |
| 2024-08-05 | $3.62 | $3.66 | $3.52 | $3.53 | $3.53 | 10,340,300 |
| 2024-08-02 | $3.62 | $3.69 | $3.61 | $3.63 | $3.63 | 5,647,800 |
| 2024-08-01 | $3.69 | $3.72 | $3.64 | $3.65 | $3.65 | 8,465,200 |
| 2024-07-31 | $3.52 | $3.68 | $3.52 | $3.67 | $3.67 | 11,838,660 |
| 2024-07-30 | $3.47 | $3.61 | $3.43 | $3.52 | $3.52 | 11,401,470 |
| 2024-07-29 | $3.43 | $3.46 | $3.40 | $3.44 | $3.44 | 4,519,400 |
| 2024-07-26 | $3.30 | $3.41 | $3.29 | $3.40 | $3.40 | 6,547,600 |
| 2024-07-25 | $3.28 | $3.34 | $3.25 | $3.29 | $3.29 | 4,482,910 |
| 2024-07-24 | $3.30 | $3.36 | $3.26 | $3.30 | $3.30 | 5,174,330 |
| 2024-07-23 | $3.40 | $3.43 | $3.31 | $3.31 | $3.31 | 5,156,700 |
| 2024-07-22 | $3.35 | $3.44 | $3.29 | $3.39 | $3.39 | 7,992,950 |
| 2024-07-19 | $3.33 | $3.35 | $3.30 | $3.33 | $3.33 | 5,879,110 |
| 2024-07-18 | $3.39 | $3.39 | $3.31 | $3.34 | $3.34 | 8,858,190 |
| 2024-07-17 | $3.50 | $3.50 | $3.39 | $3.40 | $3.40 | 6,408,100 |
| 2024-07-16 | $3.50 | $3.52 | $3.47 | $3.49 | $3.49 | 3,594,150 |
| 2024-07-15 | $3.53 | $3.54 | $3.50 | $3.50 | $3.50 | 4,560,600 |
| 2024-07-12 | $3.56 | $3.58 | $3.49 | $3.54 | $3.54 | 7,050,040 |
| 2024-07-11 | $3.50 | $3.59 | $3.50 | $3.55 | $3.55 | 8,147,180 |
| 2024-07-10 | $3.49 | $3.57 | $3.44 | $3.47 | $3.47 | 7,833,010 |
| 2024-07-09 | $3.46 | $3.51 | $3.36 | $3.51 | $3.51 | 10,550,850 |
| 2024-07-08 | $3.58 | $3.59 | $3.44 | $3.46 | $3.46 | 7,749,200 |
| 2024-07-05 | $3.55 | $3.59 | $3.51 | $3.58 | $3.58 | 4,767,930 |
| 2024-07-04 | $3.66 | $3.69 | $3.53 | $3.56 | $3.56 | 9,661,200 |
| 2024-07-03 | $3.72 | $3.72 | $3.66 | $3.67 | $3.67 | 4,017,200 |
| 2024-07-02 | $3.71 | $3.73 | $3.66 | $3.70 | $3.70 | 7,171,200 |
| 2024-07-01 | $3.61 | $3.72 | $3.61 | $3.71 | $3.71 | 9,950,480 |
| 2024-06-28 | $3.52 | $3.66 | $3.50 | $3.60 | $3.60 | 9,610,800 |
| 2024-06-27 | $3.55 | $3.59 | $3.49 | $3.54 | $3.54 | 10,330,800 |
| 2024-06-26 | $3.47 | $3.56 | $3.47 | $3.55 | $3.55 | 5,892,120 |
| 2024-06-25 | $3.48 | $3.56 | $3.46 | $3.49 | $3.49 | 10,196,400 |
| 2024-06-24 | $3.59 | $3.59 | $3.44 | $3.47 | $3.47 | 11,725,250 |
| 2024-06-21 | $3.60 | $3.64 | $3.57 | $3.61 | $3.61 | 4,670,430 |
| 2024-06-20 | $3.71 | $3.71 | $3.58 | $3.60 | $3.60 | 6,964,700 |
| 2024-06-19 | $3.73 | $3.75 | $3.69 | $3.69 | $3.69 | 4,333,200 |
| 2024-06-18 | $3.68 | $3.75 | $3.67 | $3.73 | $3.73 | 6,357,730 |
| 2024-06-17 | $3.69 | $3.74 | $3.65 | $3.67 | $3.67 | 5,948,660 |
| 2024-06-14 | $3.69 | $3.72 | $3.65 | $3.71 | $3.71 | 6,455,000 |
| 2024-06-13 | $3.77 | $3.78 | $3.67 | $3.70 | $3.70 | 8,370,180 |
| 2024-06-12 | $3.64 | $3.77 | $3.63 | $3.76 | $3.76 | 8,449,500 |
| 2024-06-11 | $3.69 | $3.69 | $3.59 | $3.64 | $3.64 | 10,381,300 |
| 2024-06-07 | $3.62 | $3.71 | $3.62 | $3.69 | $3.69 | 11,469,050 |
| 2024-06-06 | $3.70 | $3.74 | $3.55 | $3.60 | $3.60 | 16,568,490 |
| 2024-06-05 | $3.84 | $3.84 | $3.70 | $3.72 | $3.72 | 10,499,200 |
| 2024-06-04 | $3.80 | $3.84 | $3.74 | $3.84 | $3.84 | 7,090,540 |
| 2024-06-03 | $3.92 | $3.92 | $3.78 | $3.81 | $3.81 | 9,170,770 |
| 2024-05-31 | $3.89 | $3.92 | $3.85 | $3.91 | $3.91 | 7,556,940 |
| 2024-05-30 | $3.94 | $3.95 | $3.86 | $3.87 | $3.87 | 10,407,500 |
| 2024-05-29 | $4.00 | $4.03 | $3.94 | $3.96 | $3.96 | 8,691,850 |
| 2024-05-28 | $3.94 | $4.06 | $3.92 | $4.00 | $4.00 | 12,271,110 |
| 2024-05-27 | $3.98 | $4.00 | $3.89 | $3.95 | $3.95 | 9,514,460 |
| 2024-05-24 | $3.96 | $4.01 | $3.93 | $3.95 | $3.95 | 9,651,550 |
| 2024-05-23 | $4.03 | $4.04 | $3.93 | $3.95 | $3.95 | 12,950,900 |
| 2024-05-22 | $4.05 | $4.12 | $4.02 | $4.05 | $4.05 | 11,073,500 |
| 2024-05-21 | $4.06 | $4.10 | $4.03 | $4.05 | $4.05 | 8,334,100 |
| 2024-05-20 | $4.10 | $4.15 | $4.08 | $4.09 | $4.09 | 12,233,600 |
| 2024-05-17 | $4.13 | $4.24 | $4.01 | $4.09 | $4.09 | 21,012,460 |
| 2024-05-16 | $4.19 | $4.22 | $4.12 | $4.13 | $4.13 | 11,894,820 |
| 2024-05-15 | $4.20 | $4.30 | $4.15 | $4.18 | $4.18 | 14,050,280 |
| 2024-05-14 | $4.16 | $4.22 | $4.15 | $4.18 | $4.18 | 9,181,400 |
| 2024-05-13 | $4.20 | $4.23 | $4.15 | $4.16 | $4.16 | 12,488,780 |
| 2024-05-10 | $4.29 | $4.30 | $4.21 | $4.25 | $4.25 | 12,171,600 |
| 2024-05-09 | $4.21 | $4.29 | $4.19 | $4.28 | $4.28 | 17,006,690 |
| 2024-05-08 | $4.22 | $4.27 | $4.10 | $4.19 | $4.19 | 21,792,650 |
| 2024-05-07 | $4.22 | $4.35 | $4.20 | $4.26 | $4.26 | 18,771,590 |
| 2024-05-06 | $4.30 | $4.33 | $4.22 | $4.23 | $4.23 | 17,431,810 |
| 2024-04-30 | $4.25 | $4.29 | $4.23 | $4.27 | $4.27 | 15,051,200 |
| 2024-04-29 | $4.27 | $4.29 | $4.21 | $4.25 | $4.25 | 17,431,250 |
| 2024-04-26 | $4.20 | $4.29 | $4.14 | $4.26 | $4.26 | 19,629,110 |
| 2024-04-25 | $4.18 | $4.31 | $4.17 | $4.22 | $4.22 | 27,227,250 |
| 2024-04-24 | $4.04 | $4.21 | $4.03 | $4.21 | $4.21 | 28,079,000 |
| 2024-04-23 | $4.10 | $4.13 | $3.97 | $4.05 | $4.05 | 19,983,230 |
| 2024-04-22 | $4.10 | $4.21 | $4.04 | $4.13 | $4.13 | 29,190,390 |
| 2024-04-19 | $3.89 | $4.15 | $3.86 | $4.10 | $4.10 | 28,165,480 |
| 2024-04-18 | $3.95 | $3.97 | $3.87 | $3.91 | $3.91 | 10,079,530 |
| 2024-04-17 | $3.85 | $4.00 | $3.84 | $3.95 | $3.95 | 20,214,200 |
| 2024-04-16 | $3.98 | $3.98 | $3.68 | $3.79 | $3.79 | 24,796,970 |
| 2024-04-15 | $4.11 | $4.15 | $3.91 | $3.98 | $3.98 | 24,023,210 |
| 2024-04-12 | $4.07 | $4.26 | $4.07 | $4.11 | $4.11 | 21,592,300 |
| 2024-04-11 | $4.02 | $4.10 | $3.97 | $4.08 | $4.08 | 19,543,280 |
| 2024-04-10 | $4.19 | $4.21 | $3.96 | $4.02 | $4.02 | 33,193,680 |
| 2024-04-09 | $4.23 | $4.30 | $4.17 | $4.22 | $4.22 | 26,190,750 |
| 2024-04-08 | $4.47 | $4.49 | $4.23 | $4.24 | $4.24 | 36,682,690 |
| 2024-04-03 | $4.28 | $4.52 | $4.26 | $4.44 | $4.44 | 39,969,960 |
| 2024-04-02 | $4.31 | $4.34 | $4.23 | $4.30 | $4.30 | 20,940,300 |
| 2024-04-01 | $4.06 | $4.35 | $4.06 | $4.30 | $4.30 | 42,579,890 |
| 2024-03-29 | $4.08 | $4.16 | $4.04 | $4.11 | $4.11 | 18,291,670 |
| 2024-03-28 | $4.07 | $4.15 | $4.06 | $4.09 | $4.09 | 24,850,030 |
| 2024-03-27 | $4.11 | $4.22 | $4.06 | $4.10 | $4.10 | 34,831,050 |
| 2024-03-26 | $3.98 | $4.24 | $3.88 | $4.15 | $4.15 | 51,702,870 |
| 2024-03-25 | $3.87 | $4.13 | $3.85 | $4.02 | $4.02 | 41,123,180 |
| 2024-03-22 | $3.97 | $3.98 | $3.80 | $3.86 | $3.86 | 27,954,590 |
| 2024-03-21 | $3.80 | $4.06 | $3.77 | $4.00 | $4.00 | 36,476,280 |
| 2024-03-20 | $3.77 | $3.82 | $3.75 | $3.78 | $3.78 | 10,085,100 |
| 2024-03-19 | $3.78 | $3.83 | $3.72 | $3.77 | $3.77 | 13,020,500 |
| 2024-03-18 | $3.76 | $3.80 | $3.75 | $3.78 | $3.78 | 10,712,900 |
| 2024-03-15 | $3.68 | $3.77 | $3.68 | $3.76 | $3.76 | 11,712,250 |
| 2024-03-14 | $3.72 | $3.78 | $3.68 | $3.73 | $3.73 | 12,632,150 |
| 2024-03-13 | $3.71 | $3.73 | $3.65 | $3.71 | $3.71 | 12,437,100 |
| 2024-03-12 | $3.76 | $3.79 | $3.69 | $3.71 | $3.71 | 13,764,570 |
| 2024-03-11 | $3.79 | $3.80 | $3.73 | $3.76 | $3.76 | 9,871,180 |
| 2024-03-08 | $3.73 | $3.78 | $3.67 | $3.76 | $3.76 | 8,732,900 |
| 2024-03-07 | $3.71 | $3.76 | $3.69 | $3.71 | $3.71 | 7,968,620 |
| 2024-03-06 | $3.61 | $3.82 | $3.61 | $3.71 | $3.71 | 10,635,800 |
| 2024-03-05 | $3.81 | $3.83 | $3.64 | $3.69 | $3.69 | 19,005,250 |
| 2024-03-04 | $3.69 | $3.83 | $3.69 | $3.82 | $3.82 | 24,020,280 |
| 2024-03-01 | $3.74 | $3.78 | $3.65 | $3.68 | $3.68 | 13,390,060 |
| 2024-02-29 | $3.53 | $3.70 | $3.52 | $3.69 | $3.69 | 10,944,450 |
| 2024-02-28 | $3.83 | $3.84 | $3.58 | $3.59 | $3.59 | 18,004,560 |
| 2024-02-27 | $3.80 | $3.87 | $3.77 | $3.81 | $3.81 | 9,175,800 |
| 2024-02-26 | $3.71 | $3.82 | $3.71 | $3.78 | $3.78 | 14,556,380 |
| 2024-02-23 | $3.65 | $3.72 | $3.62 | $3.71 | $3.71 | 12,075,900 |
| 2024-02-22 | $3.59 | $3.68 | $3.57 | $3.62 | $3.62 | 9,319,050 |
| 2024-02-21 | $3.51 | $3.73 | $3.50 | $3.60 | $3.60 | 15,344,180 |
| 2024-02-20 | $3.45 | $3.53 | $3.41 | $3.52 | $3.52 | 8,575,890 |
| 2024-02-19 | $3.39 | $3.51 | $3.33 | $3.49 | $3.49 | 16,685,500 |
| 2024-02-08 | $3.10 | $3.35 | $3.03 | $3.31 | $3.31 | 17,683,340 |
| 2024-02-07 | $3.20 | $3.20 | $3.00 | $3.09 | $3.09 | 22,024,450 |
| 2024-02-06 | $3.11 | $3.29 | $2.90 | $3.18 | $3.18 | 26,854,070 |
| 2024-02-05 | $3.49 | $3.49 | $3.14 | $3.14 | $3.14 | 27,869,800 |
| 2024-02-02 | $3.46 | $3.57 | $3.40 | $3.49 | $3.49 | 21,359,090 |
| 2024-02-01 | $3.58 | $3.60 | $3.36 | $3.46 | $3.46 | 23,039,650 |
| 2024-01-31 | $3.75 | $3.84 | $3.50 | $3.53 | $3.53 | 21,199,990 |
| 2024-01-30 | $3.86 | $3.95 | $3.70 | $3.72 | $3.72 | 14,416,650 |
| 2024-01-29 | $3.93 | $4.06 | $3.87 | $3.88 | $3.88 | 19,400,850 |
| 2024-01-26 | $3.87 | $3.98 | $3.86 | $3.93 | $3.93 | 14,439,230 |
| 2024-01-25 | $3.76 | $3.91 | $3.72 | $3.89 | $3.89 | 19,827,200 |
| 2024-01-24 | $3.73 | $3.82 | $3.62 | $3.75 | $3.75 | 12,360,350 |
| 2024-01-23 | $3.68 | $3.87 | $3.56 | $3.74 | $3.74 | 17,643,320 |
| 2024-01-22 | $3.91 | $3.93 | $3.67 | $3.69 | $3.69 | 15,589,650 |
| 2024-01-19 | $4.04 | $4.05 | $3.89 | $3.91 | $3.91 | 12,196,760 |
| 2024-01-18 | $4.02 | $4.08 | $3.80 | $4.05 | $4.05 | 31,064,080 |
| 2024-01-17 | $4.17 | $4.22 | $4.04 | $4.06 | $4.06 | 16,297,400 |
| 2024-01-16 | $4.25 | $4.28 | $4.07 | $4.18 | $4.18 | 20,786,500 |
| 2024-01-15 | $4.22 | $4.35 | $4.22 | $4.24 | $4.24 | 16,471,200 |
| 2024-01-12 | $4.29 | $4.33 | $4.22 | $4.26 | $4.26 | 18,479,860 |
| 2024-01-11 | $4.15 | $4.42 | $4.15 | $4.30 | $4.30 | 33,333,390 |
| 2024-01-10 | $4.21 | $4.27 | $4.14 | $4.20 | $4.20 | 25,455,180 |
| 2024-01-09 | $4.08 | $4.23 | $4.08 | $4.21 | $4.21 | 25,548,890 |
| 2024-01-08 | $4.19 | $4.20 | $4.09 | $4.12 | $4.12 | 22,497,600 |
| 2024-01-05 | $4.20 | $4.29 | $4.12 | $4.20 | $4.20 | 27,678,030 |
| 2024-01-04 | $4.18 | $4.25 | $4.13 | $4.19 | $4.19 | 22,054,190 |
| 2024-01-03 | $4.27 | $4.30 | $4.13 | $4.17 | $4.17 | 33,236,700 |
| 2024-01-02 | $4.07 | $4.43 | $4.06 | $4.30 | $4.30 | 36,570,780 |
| 2024-01-01 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-29 | $3.98 | $4.09 | $3.96 | $4.07 | $4.07 | 10,079,890 |
| 2023-12-28 | $4.05 | $4.07 | $3.97 | $3.98 | $3.98 | 11,737,790 |
| 2023-12-27 | $4.00 | $4.12 | $3.95 | $4.08 | $4.08 | 11,198,310 |
| 2023-12-26 | $4.05 | $4.06 | $3.98 | $4.00 | $4.00 | 7,647,100 |
| 2023-12-25 | $4.05 | $4.07 | $4.00 | $4.05 | $4.05 | 6,281,020 |
| 2023-12-22 | $4.13 | $4.14 | $4.03 | $4.06 | $4.06 | 9,968,650 |
| 2023-12-21 | $4.07 | $4.14 | $4.00 | $4.13 | $4.13 | 11,262,350 |
| 2023-12-20 | $4.09 | $4.18 | $4.07 | $4.07 | $4.07 | 11,808,200 |
| 2023-12-19 | $4.11 | $4.11 | $4.04 | $4.09 | $4.09 | 6,825,470 |
| 2023-12-18 | $4.14 | $4.15 | $4.06 | $4.08 | $4.08 | 10,667,190 |
| 2023-12-15 | $4.16 | $4.19 | $4.13 | $4.16 | $4.16 | 9,021,280 |
| 2023-12-14 | $4.14 | $4.18 | $4.12 | $4.14 | $4.14 | 7,920,050 |
| 2023-12-13 | $4.11 | $4.18 | $4.09 | $4.13 | $4.13 | 9,333,430 |
| 2023-12-12 | $4.11 | $4.13 | $4.04 | $4.10 | $4.10 | 13,305,900 |
| 2023-12-11 | $4.05 | $4.17 | $4.02 | $4.07 | $4.07 | 18,380,550 |
| 2023-12-08 | $4.16 | $4.20 | $4.05 | $4.06 | $4.06 | 17,008,100 |
| 2023-12-07 | $4.15 | $4.20 | $4.12 | $4.17 | $4.17 | 10,555,900 |
| 2023-12-06 | $4.14 | $4.23 | $4.12 | $4.18 | $4.18 | 11,285,540 |
| 2023-12-05 | $4.22 | $4.23 | $4.09 | $4.14 | $4.14 | 12,379,310 |
| 2023-12-04 | $4.20 | $4.24 | $4.16 | $4.21 | $4.21 | 9,961,900 |
| 2023-12-01 | $4.19 | $4.25 | $4.14 | $4.18 | $4.18 | 15,640,080 |
| 2023-11-30 | $4.17 | $4.20 | $4.13 | $4.18 | $4.18 | 8,286,930 |
| 2023-11-29 | $4.18 | $4.24 | $4.16 | $4.17 | $4.17 | 7,836,700 |
| 2023-11-28 | $4.14 | $4.23 | $4.12 | $4.19 | $4.19 | 9,748,280 |
| 2023-11-27 | $4.14 | $4.17 | $4.11 | $4.13 | $4.13 | 7,930,410 |
| 2023-11-24 | $4.17 | $4.19 | $4.12 | $4.15 | $4.15 | 11,137,220 |
| 2023-11-23 | $4.04 | $4.19 | $4.01 | $4.17 | $4.17 | 18,607,440 |
| 2023-11-22 | $4.05 | $4.10 | $4.01 | $4.05 | $4.05 | 10,945,590 |
| 2023-11-21 | $4.11 | $4.14 | $4.07 | $4.08 | $4.08 | 10,493,700 |
| 2023-11-20 | $4.05 | $4.15 | $4.04 | $4.11 | $4.11 | 15,150,210 |
| 2023-11-17 | $4.03 | $4.06 | $4.02 | $4.06 | $4.06 | 7,261,210 |
| 2023-11-16 | $4.06 | $4.08 | $4.01 | $4.05 | $4.05 | 11,430,010 |
| 2023-11-15 | $4.05 | $4.10 | $4.00 | $4.06 | $4.06 | 15,757,200 |
| 2023-11-14 | $4.01 | $4.09 | $4.00 | $4.02 | $4.02 | 12,876,050 |
| 2023-11-13 | $3.96 | $4.03 | $3.94 | $4.03 | $4.03 | 16,740,550 |
| 2023-11-10 | $3.91 | $4.01 | $3.90 | $3.96 | $3.96 | 18,398,190 |
| 2023-11-09 | $3.95 | $3.96 | $3.91 | $3.95 | $3.95 | 10,471,500 |
| 2023-11-08 | $3.89 | $3.98 | $3.89 | $3.95 | $3.95 | 16,864,330 |
| 2023-11-07 | $3.86 | $3.92 | $3.83 | $3.91 | $3.91 | 10,544,350 |
| 2023-11-06 | $3.84 | $3.91 | $3.82 | $3.85 | $3.85 | 18,538,410 |
| 2023-11-03 | $3.75 | $3.87 | $3.74 | $3.87 | $3.87 | 16,647,610 |
| 2023-11-02 | $3.76 | $3.79 | $3.74 | $3.75 | $3.75 | 6,705,800 |
| 2023-11-01 | $3.73 | $3.76 | $3.72 | $3.75 | $3.75 | 7,409,260 |
| 2023-10-31 | $3.76 | $3.77 | $3.70 | $3.72 | $3.72 | 6,123,700 |
| 2023-10-30 | $3.76 | $3.79 | $3.72 | $3.75 | $3.75 | 9,693,650 |
| 2023-10-27 | $3.76 | $3.82 | $3.71 | $3.80 | $3.80 | 12,077,550 |
| 2023-10-26 | $3.67 | $3.74 | $3.64 | $3.72 | $3.72 | 7,636,030 |
| 2023-10-25 | $3.62 | $3.72 | $3.61 | $3.68 | $3.68 | 9,977,750 |
| 2023-10-24 | $3.50 | $3.61 | $3.48 | $3.61 | $3.61 | 8,157,730 |
| 2023-10-23 | $3.58 | $3.58 | $3.46 | $3.48 | $3.48 | 10,752,050 |
| 2023-10-20 | $3.57 | $3.64 | $3.56 | $3.58 | $3.58 | 10,973,400 |
| 2023-10-19 | $3.61 | $3.66 | $3.56 | $3.57 | $3.57 | 10,999,430 |
| 2023-10-18 | $3.67 | $3.68 | $3.60 | $3.62 | $3.62 | 11,969,420 |
| 2023-10-17 | $3.66 | $3.69 | $3.65 | $3.66 | $3.66 | 6,111,680 |
| 2023-10-16 | $3.69 | $3.70 | $3.62 | $3.67 | $3.67 | 8,767,890 |
| 2023-10-13 | $3.77 | $3.78 | $3.66 | $3.68 | $3.68 | 13,044,900 |
| 2023-10-12 | $3.79 | $3.81 | $3.75 | $3.78 | $3.78 | 5,923,500 |
| 2023-10-11 | $3.79 | $3.83 | $3.75 | $3.79 | $3.79 | 7,738,850 |
| 2023-10-10 | $3.87 | $3.88 | $3.80 | $3.81 | $3.81 | 8,500,850 |
| 2023-10-09 | $3.91 | $3.94 | $3.83 | $3.86 | $3.86 | 11,140,700 |
| 2023-09-28 | $3.86 | $3.93 | $3.85 | $3.91 | $3.91 | 7,517,300 |
| 2023-09-27 | $3.89 | $3.90 | $3.85 | $3.85 | $3.85 | 5,012,720 |
| 2023-09-26 | $3.85 | $3.91 | $3.83 | $3.87 | $3.87 | 7,083,850 |
| 2023-09-25 | $3.88 | $3.90 | $3.84 | $3.87 | $3.87 | 7,677,650 |
| 2023-09-22 | $3.84 | $3.90 | $3.80 | $3.88 | $3.88 | 8,224,590 |
| 2023-09-21 | $3.81 | $3.87 | $3.81 | $3.82 | $3.82 | 5,678,700 |
| 2023-09-20 | $3.92 | $3.92 | $3.82 | $3.84 | $3.84 | 6,368,840 |
| 2023-09-19 | $3.95 | $3.96 | $3.89 | $3.91 | $3.91 | 6,458,500 |
| 2023-09-18 | $3.84 | $3.96 | $3.82 | $3.95 | $3.95 | 10,592,450 |
| 2023-09-15 | $3.87 | $3.90 | $3.82 | $3.84 | $3.84 | 8,040,800 |
| 2023-09-14 | $3.89 | $3.92 | $3.82 | $3.85 | $3.85 | 8,784,200 |
| 2023-09-13 | $3.94 | $3.95 | $3.87 | $3.91 | $3.91 | 7,600,200 |
| 2023-09-12 | $3.95 | $3.96 | $3.92 | $3.94 | $3.94 | 5,138,230 |
| 2023-09-11 | $3.93 | $3.96 | $3.88 | $3.94 | $3.94 | 6,906,700 |
| 2023-09-08 | $3.96 | $3.96 | $3.90 | $3.93 | $3.93 | 6,799,600 |
| 2023-09-07 | $4.01 | $4.01 | $3.94 | $3.95 | $3.95 | 8,049,500 |
| 2023-09-06 | $4.00 | $4.02 | $3.98 | $4.00 | $4.00 | 6,061,650 |
| 2023-09-05 | $4.02 | $4.03 | $3.96 | $3.99 | $3.99 | 9,808,600 |
| 2023-09-04 | $3.98 | $4.02 | $3.97 | $4.01 | $4.01 | 10,347,050 |
| 2023-09-01 | $3.96 | $4.00 | $3.91 | $3.98 | $3.98 | 10,549,900 |
| 2023-08-31 | $3.95 | $3.99 | $3.92 | $3.96 | $3.96 | 9,310,850 |
| 2023-08-30 | $3.96 | $4.02 | $3.94 | $3.96 | $3.96 | 10,044,560 |
| 2023-08-29 | $3.89 | $3.98 | $3.84 | $3.95 | $3.95 | 14,059,060 |
| 2023-08-28 | $3.90 | $3.99 | $3.82 | $3.89 | $3.89 | 27,815,860 |
| 2023-08-25 | $3.75 | $3.82 | $3.68 | $3.72 | $3.72 | 11,331,650 |
| 2023-08-24 | $3.77 | $3.77 | $3.67 | $3.70 | $3.70 | 7,511,790 |
| 2023-08-23 | $3.80 | $3.80 | $3.74 | $3.75 | $3.75 | 6,386,480 |
| 2023-08-22 | $3.82 | $3.86 | $3.74 | $3.80 | $3.80 | 10,651,950 |
| 2023-08-21 | $3.91 | $3.91 | $3.80 | $3.81 | $3.81 | 14,144,900 |
| 2023-08-18 | $3.80 | $4.01 | $3.80 | $3.88 | $3.88 | 33,679,400 |
| 2023-08-17 | $3.70 | $3.80 | $3.65 | $3.79 | $3.79 | 11,556,200 |
| 2023-08-16 | $3.67 | $3.73 | $3.66 | $3.70 | $3.70 | 10,023,660 |
| 2023-08-15 | $3.72 | $3.74 | $3.64 | $3.68 | $3.68 | 10,556,450 |
| 2023-08-14 | $3.71 | $3.75 | $3.63 | $3.71 | $3.71 | 8,951,810 |
| 2023-08-11 | $3.83 | $3.83 | $3.69 | $3.71 | $3.71 | 17,188,360 |
| 2023-08-10 | $3.87 | $3.89 | $3.79 | $3.83 | $3.83 | 11,877,580 |
| 2023-08-09 | $3.87 | $3.91 | $3.84 | $3.88 | $3.88 | 9,139,850 |
| 2023-08-08 | $3.90 | $3.94 | $3.83 | $3.87 | $3.87 | 16,485,180 |
| 2023-08-07 | $4.01 | $4.01 | $3.88 | $3.90 | $3.90 | 17,937,850 |
| 2023-08-04 | $4.06 | $4.08 | $4.00 | $4.01 | $4.01 | 11,593,310 |
| 2023-08-03 | $4.10 | $4.10 | $4.03 | $4.06 | $4.06 | 12,172,000 |
| 2023-08-02 | $4.14 | $4.15 | $4.06 | $4.09 | $4.09 | 17,941,350 |
| 2023-08-01 | $4.12 | $4.22 | $4.08 | $4.13 | $4.13 | 32,482,370 |
| 2023-07-31 | $3.96 | $4.33 | $3.95 | $4.19 | $4.19 | 43,646,770 |
| 2023-07-28 | $3.88 | $4.04 | $3.85 | $4.00 | $4.00 | 23,231,630 |
| 2023-07-27 | $3.88 | $3.92 | $3.85 | $3.88 | $3.88 | 7,363,810 |
| 2023-07-26 | $3.88 | $3.90 | $3.84 | $3.85 | $3.85 | 5,706,650 |
| 2023-07-25 | $3.86 | $3.90 | $3.84 | $3.90 | $3.90 | 7,839,650 |
| 2023-07-24 | $3.85 | $3.88 | $3.82 | $3.85 | $3.85 | 5,692,940 |
| 2023-07-21 | $3.89 | $3.93 | $3.84 | $3.85 | $3.85 | 8,620,300 |
| 2023-07-20 | $3.99 | $3.99 | $3.91 | $3.93 | $3.90 | 9,340,560 |
| 2023-07-19 | $3.97 | $4.00 | $3.95 | $3.98 | $3.95 | 7,096,000 |
| 2023-07-18 | $3.99 | $4.00 | $3.93 | $3.98 | $3.95 | 7,484,600 |
| 2023-07-17 | $3.98 | $4.00 | $3.94 | $3.97 | $3.94 | 8,026,090 |
| 2023-07-14 | $3.95 | $4.01 | $3.91 | $3.97 | $3.97 | 13,075,000 |
| 2023-07-13 | $3.95 | $3.97 | $3.88 | $3.93 | $3.93 | 16,057,530 |
| 2023-07-12 | $4.01 | $4.03 | $3.93 | $3.94 | $3.94 | 10,616,730 |
| 2023-07-11 | $3.94 | $4.02 | $3.94 | $4.00 | $4.00 | 11,313,150 |
| 2023-07-10 | $3.99 | $4.02 | $3.93 | $3.94 | $3.94 | 9,911,670 |
| 2023-07-07 | $4.00 | $4.03 | $3.97 | $3.99 | $3.99 | 9,381,730 |
| 2023-07-06 | $3.98 | $4.04 | $3.96 | $4.02 | $4.02 | 10,758,050 |
| 2023-07-05 | $4.00 | $4.08 | $3.96 | $4.02 | $4.02 | 13,764,480 |
| 2023-07-04 | $3.97 | $4.04 | $3.96 | $4.00 | $4.00 | 13,077,890 |
| 2023-07-03 | $3.96 | $4.01 | $3.92 | $3.97 | $3.97 | 17,779,590 |
| 2023-06-30 | $3.98 | $4.04 | $3.95 | $3.97 | $3.97 | 13,915,720 |
| 2023-06-29 | $3.92 | $4.03 | $3.91 | $3.98 | $3.98 | 18,375,860 |
| 2023-06-28 | $3.97 | $3.97 | $3.88 | $3.94 | $3.94 | 17,524,750 |
| 2023-06-27 | $3.88 | $4.00 | $3.87 | $3.97 | $3.97 | 23,735,420 |
| 2023-06-26 | $3.82 | $3.95 | $3.81 | $3.89 | $3.89 | 24,890,440 |
| 2023-06-21 | $3.81 | $3.89 | $3.79 | $3.83 | $3.83 | 12,719,250 |
| 2023-06-20 | $3.81 | $3.88 | $3.78 | $3.84 | $3.84 | 12,080,240 |
| 2023-06-19 | $3.83 | $3.88 | $3.80 | $3.81 | $3.81 | 12,629,560 |
| 2023-06-16 | $3.80 | $3.89 | $3.79 | $3.84 | $3.84 | 13,997,440 |
| 2023-06-15 | $3.87 | $3.87 | $3.79 | $3.80 | $3.80 | 15,813,570 |
| 2023-06-14 | $3.85 | $3.93 | $3.77 | $3.88 | $3.88 | 22,257,900 |
| 2023-06-13 | $3.90 | $3.92 | $3.82 | $3.84 | $3.84 | 15,630,050 |
| 2023-06-12 | $3.86 | $3.89 | $3.76 | $3.88 | $3.88 | 30,600,590 |
| 2023-06-09 | $3.67 | $3.96 | $3.63 | $3.88 | $3.88 | 44,011,030 |
| 2023-06-08 | $3.78 | $3.80 | $3.57 | $3.69 | $3.69 | 24,147,730 |
| 2023-06-07 | $3.81 | $3.93 | $3.73 | $3.76 | $3.76 | 25,270,270 |
| 2023-06-06 | $3.72 | $3.98 | $3.69 | $3.80 | $3.80 | 33,116,040 |
| 2023-06-05 | $3.63 | $3.72 | $3.60 | $3.72 | $3.72 | 9,855,040 |
| 2023-06-02 | $3.66 | $3.70 | $3.63 | $3.63 | $3.63 | 8,614,980 |
| 2023-06-01 | $3.69 | $3.72 | $3.64 | $3.65 | $3.65 | 6,975,200 |
| 2023-05-31 | $3.73 | $3.75 | $3.67 | $3.70 | $3.70 | 8,426,300 |
| 2023-05-30 | $3.71 | $3.75 | $3.67 | $3.75 | $3.75 | 8,165,600 |
| 2023-05-29 | $3.74 | $3.77 | $3.70 | $3.71 | $3.71 | 7,994,710 |
| 2023-05-26 | $3.74 | $3.75 | $3.66 | $3.74 | $3.74 | 10,566,890 |
| 2023-05-25 | $3.72 | $3.76 | $3.68 | $3.75 | $3.75 | 8,516,350 |
| 2023-05-24 | $3.70 | $3.74 | $3.66 | $3.71 | $3.71 | 6,417,960 |
| 2023-05-23 | $3.75 | $3.76 | $3.68 | $3.69 | $3.69 | 7,829,300 |
| 2023-05-22 | $3.70 | $3.77 | $3.69 | $3.75 | $3.75 | 7,610,520 |
| 2023-05-19 | $3.75 | $3.75 | $3.69 | $3.71 | $3.71 | 6,592,100 |
| 2023-05-18 | $3.71 | $3.76 | $3.71 | $3.74 | $3.74 | 5,483,660 |
| 2023-05-17 | $3.65 | $3.73 | $3.64 | $3.73 | $3.73 | 8,256,550 |
| 2023-05-16 | $3.71 | $3.71 | $3.65 | $3.67 | $3.67 | 9,496,600 |
| 2023-05-15 | $3.71 | $3.74 | $3.65 | $3.69 | $3.69 | 10,704,100 |
| 2023-05-12 | $3.77 | $3.79 | $3.70 | $3.73 | $3.73 | 10,076,010 |
| 2023-05-11 | $3.72 | $3.81 | $3.72 | $3.79 | $3.79 | 16,973,930 |
| 2023-05-10 | $3.68 | $3.72 | $3.64 | $3.70 | $3.70 | 11,048,100 |
| 2023-05-09 | $3.68 | $3.72 | $3.65 | $3.68 | $3.68 | 16,410,390 |
| 2023-05-08 | $3.68 | $3.73 | $3.66 | $3.69 | $3.69 | 9,688,200 |
| 2023-05-05 | $3.65 | $3.70 | $3.63 | $3.69 | $3.69 | 11,224,850 |
| 2023-05-04 | $3.62 | $3.70 | $3.60 | $3.67 | $3.67 | 14,678,670 |
| 2023-05-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-05-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-04-28 | $3.51 | $3.63 | $3.51 | $3.63 | $3.63 | 13,918,850 |
| 2023-04-27 | $3.48 | $3.56 | $3.45 | $3.54 | $3.54 | 11,282,130 |
| 2023-04-26 | $3.36 | $3.47 | $3.36 | $3.46 | $3.46 | 8,648,030 |
| 2023-04-25 | $3.46 | $3.49 | $3.36 | $3.39 | $3.39 | 8,581,430 |
| 2023-04-24 | $3.44 | $3.48 | $3.39 | $3.45 | $3.45 | 8,823,250 |
| 2023-04-21 | $3.52 | $3.52 | $3.43 | $3.45 | $3.45 | 9,845,100 |
| 2023-04-20 | $3.52 | $3.53 | $3.46 | $3.52 | $3.52 | 7,759,410 |
| 2023-04-19 | $3.56 | $3.56 | $3.48 | $3.52 | $3.52 | 8,840,650 |
| 2023-04-18 | $3.55 | $3.57 | $3.51 | $3.55 | $3.55 | 8,655,660 |
| 2023-04-17 | $3.50 | $3.56 | $3.48 | $3.55 | $3.55 | 12,592,250 |
| 2023-04-14 | $3.51 | $3.52 | $3.46 | $3.50 | $3.50 | 7,544,240 |
| 2023-04-13 | $3.49 | $3.55 | $3.49 | $3.51 | $3.51 | 11,210,740 |
| 2023-04-12 | $3.47 | $3.52 | $3.46 | $3.51 | $3.51 | 8,538,230 |
| 2023-04-11 | $3.47 | $3.49 | $3.41 | $3.48 | $3.48 | 13,564,730 |
| 2023-04-10 | $3.56 | $3.57 | $3.46 | $3.47 | $3.47 | 18,076,120 |
| 2023-04-07 | $3.38 | $3.63 | $3.37 | $3.49 | $3.49 | 32,747,060 |
| 2023-04-06 | $3.36 | $3.36 | $3.30 | $3.33 | $3.33 | 6,837,390 |
| 2023-04-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2023-04-04 | $3.39 | $3.40 | $3.34 | $3.36 | $3.36 | 7,498,750 |
| 2023-04-03 | $3.39 | $3.42 | $3.36 | $3.41 | $3.41 | 6,078,960 |
| 2023-03-31 | $3.34 | $3.40 | $3.34 | $3.39 | $3.39 | 4,682,950 |
| 2023-03-30 | $3.39 | $3.41 | $3.33 | $3.35 | $3.35 | 6,241,300 |
| 2023-03-29 | $3.42 | $3.44 | $3.38 | $3.39 | $3.39 | 5,836,030 |
| 2023-03-28 | $3.48 | $3.48 | $3.41 | $3.42 | $3.42 | 6,704,930 |
| 2023-03-27 | $3.50 | $3.51 | $3.41 | $3.45 | $3.45 | 12,377,950 |
| 2023-03-24 | $3.46 | $3.52 | $3.44 | $3.51 | $3.51 | 11,747,110 |
| 2023-03-23 | $3.48 | $3.48 | $3.44 | $3.46 | $3.46 | 6,437,890 |
| 2023-03-22 | $3.49 | $3.50 | $3.46 | $3.48 | $3.48 | 7,523,750 |
| 2023-03-21 | $3.44 | $3.50 | $3.43 | $3.48 | $3.48 | 10,694,720 |
| 2023-03-20 | $3.40 | $3.46 | $3.37 | $3.45 | $3.45 | 10,590,650 |
| 2023-03-17 | $3.42 | $3.42 | $3.37 | $3.39 | $3.39 | 6,521,000 |
| 2023-03-16 | $3.44 | $3.46 | $3.36 | $3.38 | $3.38 | 10,756,590 |
| 2023-03-15 | $3.32 | $3.48 | $3.32 | $3.46 | $3.46 | 15,612,310 |
| 2023-03-14 | $3.39 | $3.39 | $3.28 | $3.33 | $3.33 | 9,249,800 |
| 2023-03-13 | $3.39 | $3.43 | $3.35 | $3.39 | $3.39 | 6,678,600 |
| 2023-03-10 | $3.45 | $3.47 | $3.39 | $3.40 | $3.40 | 8,100,500 |
| 2023-03-09 | $3.43 | $3.47 | $3.41 | $3.47 | $3.47 | 6,503,350 |
| 2023-03-08 | $3.42 | $3.45 | $3.41 | $3.43 | $3.43 | 5,225,880 |
| 2023-03-07 | $3.48 | $3.48 | $3.41 | $3.42 | $3.42 | 8,689,480 |
| 2023-03-06 | $3.49 | $3.52 | $3.46 | $3.48 | $3.48 | 7,823,730 |
| 2023-03-03 | $3.46 | $3.48 | $3.44 | $3.48 | $3.48 | 6,062,440 |
| 2023-03-02 | $3.45 | $3.48 | $3.45 | $3.46 | $3.46 | 9,349,530 |
| 2023-03-01 | $3.45 | $3.47 | $3.43 | $3.46 | $3.46 | 8,056,550 |
| 2023-02-28 | $3.43 | $3.45 | $3.42 | $3.45 | $3.45 | 6,914,510 |
| 2023-02-27 | $3.44 | $3.45 | $3.40 | $3.40 | $3.40 | 6,494,790 |
| 2023-02-24 | $3.46 | $3.46 | $3.41 | $3.43 | $3.43 | 5,492,270 |
| 2023-02-23 | $3.45 | $3.46 | $3.43 | $3.44 | $3.44 | 5,489,410 |
| 2023-02-22 | $3.45 | $3.45 | $3.40 | $3.43 | $3.43 | 5,085,910 |
| 2023-02-21 | $3.44 | $3.47 | $3.42 | $3.45 | $3.45 | 5,858,850 |
| 2023-02-20 | $3.41 | $3.44 | $3.38 | $3.43 | $3.43 | 6,919,280 |
| 2023-02-17 | $3.40 | $3.45 | $3.39 | $3.41 | $3.41 | 10,175,000 |
| 2023-02-16 | $3.48 | $3.49 | $3.36 | $3.39 | $3.39 | 11,872,450 |
| 2023-02-15 | $3.48 | $3.50 | $3.44 | $3.48 | $3.48 | 10,786,200 |
| 2023-02-14 | $3.47 | $3.49 | $3.45 | $3.49 | $3.49 | 8,562,090 |
| 2023-02-13 | $3.45 | $3.46 | $3.43 | $3.46 | $3.46 | 8,491,900 |
| 2023-02-10 | $3.42 | $3.44 | $3.40 | $3.43 | $3.43 | 6,258,530 |
| 2023-02-09 | $3.40 | $3.46 | $3.39 | $3.42 | $3.42 | 8,333,050 |
| 2023-02-08 | $3.41 | $3.42 | $3.38 | $3.39 | $3.39 | 6,750,000 |
| 2023-02-07 | $3.39 | $3.42 | $3.36 | $3.40 | $3.40 | 6,547,960 |
| 2023-02-06 | $3.36 | $3.41 | $3.34 | $3.39 | $3.39 | 8,251,480 |
| 2023-02-03 | $3.38 | $3.38 | $3.32 | $3.36 | $3.36 | 8,012,600 |
| 2023-02-02 | $3.38 | $3.39 | $3.35 | $3.38 | $3.38 | 7,360,590 |
| 2023-02-01 | $3.33 | $3.37 | $3.33 | $3.37 | $3.37 | 7,979,000 |
| 2023-01-31 | $3.31 | $3.33 | $3.28 | $3.33 | $3.33 | 7,101,200 |
| 2023-01-30 | $3.30 | $3.32 | $3.28 | $3.30 | $3.30 | 6,694,600 |
| 2023-01-20 | $3.24 | $3.28 | $3.24 | $3.28 | $3.28 | 6,510,150 |
| 2023-01-19 | $3.21 | $3.24 | $3.19 | $3.24 | $3.24 | 5,435,270 |
| 2023-01-18 | $3.16 | $3.23 | $3.16 | $3.21 | $3.21 | 5,042,650 |
| 2023-01-17 | $3.19 | $3.20 | $3.15 | $3.18 | $3.18 | 3,571,980 |
| 2023-01-16 | $3.16 | $3.19 | $3.15 | $3.19 | $3.19 | 4,178,880 |
| 2023-01-13 | $3.16 | $3.17 | $3.13 | $3.15 | $3.15 | 3,312,700 |
| 2023-01-12 | $3.14 | $3.17 | $3.12 | $3.15 | $3.15 | 3,777,800 |
| 2023-01-11 | $3.20 | $3.21 | $3.14 | $3.14 | $3.14 | 5,056,900 |
| 2023-01-10 | $3.22 | $3.22 | $3.17 | $3.19 | $3.19 | 4,909,700 |
| 2023-01-09 | $3.23 | $3.25 | $3.21 | $3.21 | $3.21 | 3,845,030 |
| 2023-01-06 | $3.23 | $3.24 | $3.20 | $3.21 | $3.21 | 4,642,500 |
| 2023-01-05 | $3.23 | $3.25 | $3.20 | $3.23 | $3.23 | 5,868,100 |
| 2023-01-04 | $3.22 | $3.24 | $3.20 | $3.23 | $3.23 | 4,982,700 |
| 2023-01-03 | $3.16 | $3.22 | $3.14 | $3.21 | $3.21 | 5,757,850 |
| 2023-01-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-12-30 | $3.12 | $3.16 | $3.11 | $3.15 | $3.15 | 4,987,340 |
| 2022-12-29 | $3.15 | $3.15 | $3.10 | $3.11 | $3.11 | 4,442,380 |
| 2022-12-28 | $3.18 | $3.19 | $3.12 | $3.14 | $3.14 | 4,264,700 |
| 2022-12-27 | $3.19 | $3.19 | $3.14 | $3.18 | $3.18 | 4,746,500 |
| 2022-12-26 | $3.15 | $3.17 | $3.12 | $3.16 | $3.16 | 2,924,400 |
| 2022-12-23 | $3.14 | $3.17 | $3.11 | $3.13 | $3.13 | 4,975,150 |
| 2022-12-22 | $3.20 | $3.23 | $3.13 | $3.14 | $3.14 | 5,955,500 |
| 2022-12-21 | $3.22 | $3.25 | $3.17 | $3.19 | $3.19 | 5,241,650 |
| 2022-12-20 | $3.20 | $3.27 | $3.20 | $3.23 | $3.23 | 4,522,720 |
| 2022-12-19 | $3.30 | $3.30 | $3.19 | $3.20 | $3.20 | 8,352,730 |
| 2022-12-16 | $3.33 | $3.35 | $3.28 | $3.30 | $3.30 | 7,787,750 |
| 2022-12-15 | $3.38 | $3.40 | $3.32 | $3.33 | $3.33 | 7,162,890 |
| 2022-12-14 | $3.40 | $3.41 | $3.35 | $3.37 | $3.37 | 6,603,150 |
| 2022-12-13 | $3.36 | $3.39 | $3.35 | $3.37 | $3.37 | 6,360,380 |
| 2022-12-12 | $3.41 | $3.41 | $3.34 | $3.34 | $3.34 | 7,901,680 |
| 2022-12-09 | $3.45 | $3.47 | $3.39 | $3.41 | $3.41 | 8,127,480 |
| 2022-12-08 | $3.46 | $3.48 | $3.44 | $3.45 | $3.45 | 6,485,300 |
| 2022-12-07 | $3.46 | $3.47 | $3.44 | $3.46 | $3.46 | 8,404,670 |
| 2022-12-06 | $3.50 | $3.51 | $3.45 | $3.46 | $3.46 | 9,813,000 |
| 2022-12-05 | $3.47 | $3.53 | $3.46 | $3.53 | $3.53 | 11,981,690 |
| 2022-12-01 | $3.44 | $3.50 | $3.41 | $3.42 | $3.42 | 9,071,850 |
| 2022-11-30 | $3.40 | $3.45 | $3.38 | $3.44 | $3.44 | 9,275,780 |
| 2022-11-29 | $3.36 | $3.41 | $3.33 | $3.41 | $3.41 | 7,909,930 |
| 2022-11-28 | $3.36 | $3.37 | $3.27 | $3.33 | $3.33 | 7,846,140 |
| 2022-11-25 | $3.42 | $3.42 | $3.36 | $3.37 | $3.37 | 6,729,000 |
| 2022-11-24 | $3.44 | $3.45 | $3.39 | $3.42 | $3.42 | 5,129,330 |
| 2022-11-23 | $3.39 | $3.44 | $3.36 | $3.43 | $3.43 | 9,199,010 |
| 2022-11-22 | $3.40 | $3.44 | $3.37 | $3.40 | $3.40 | 8,367,030 |
| 2022-11-21 | $3.40 | $3.40 | $3.35 | $3.39 | $3.39 | 6,119,790 |
| 2022-11-18 | $3.42 | $3.44 | $3.39 | $3.40 | $3.40 | 8,572,910 |
| 2022-11-17 | $3.42 | $3.42 | $3.38 | $3.42 | $3.42 | 6,371,900 |
| 2022-11-16 | $3.38 | $3.44 | $3.38 | $3.41 | $3.41 | 9,033,000 |
| 2022-11-15 | $3.35 | $3.40 | $3.34 | $3.39 | $3.39 | 7,027,470 |
| 2022-11-14 | $3.39 | $3.41 | $3.35 | $3.36 | $3.36 | 8,762,090 |
| 2022-11-11 | $3.37 | $3.40 | $3.35 | $3.38 | $3.38 | 10,899,050 |
| 2022-11-10 | $3.33 | $3.37 | $3.31 | $3.34 | $3.34 | 6,610,600 |
| 2022-11-09 | $3.35 | $3.37 | $3.32 | $3.35 | $3.35 | 10,025,850 |
| 2022-11-08 | $3.34 | $3.36 | $3.30 | $3.35 | $3.35 | 8,864,100 |
| 2022-11-07 | $3.30 | $3.35 | $3.28 | $3.33 | $3.33 | 9,647,830 |
| 2022-11-04 | $3.23 | $3.30 | $3.23 | $3.30 | $3.30 | 12,795,820 |
| 2022-11-03 | $3.25 | $3.26 | $3.22 | $3.25 | $3.25 | 6,157,030 |
| 2022-11-02 | $3.26 | $3.28 | $3.23 | $3.26 | $3.26 | 8,276,930 |
| 2022-11-01 | $3.23 | $3.27 | $3.21 | $3.26 | $3.26 | 7,567,420 |
| 2022-10-31 | $3.22 | $3.28 | $3.20 | $3.22 | $3.22 | 9,204,460 |
| 2022-10-28 | $3.35 | $3.36 | $3.21 | $3.23 | $3.23 | 13,603,170 |
| 2022-10-27 | $3.40 | $3.45 | $3.36 | $3.38 | $3.38 | 8,170,500 |
| 2022-10-26 | $3.41 | $3.43 | $3.37 | $3.41 | $3.41 | 11,825,940 |
| 2022-10-25 | $3.34 | $3.42 | $3.29 | $3.40 | $3.40 | 13,010,030 |
| 2022-10-24 | $3.31 | $3.46 | $3.31 | $3.34 | $3.34 | 20,945,120 |
| 2022-10-21 | $3.27 | $3.34 | $3.26 | $3.32 | $3.32 | 10,054,200 |
| 2022-10-20 | $3.30 | $3.33 | $3.23 | $3.27 | $3.27 | 10,288,820 |
| 2022-10-19 | $3.33 | $3.33 | $3.25 | $3.29 | $3.29 | 8,858,940 |
| 2022-10-18 | $3.28 | $3.37 | $3.28 | $3.30 | $3.30 | 11,253,890 |
| 2022-10-17 | $3.22 | $3.29 | $3.21 | $3.29 | $3.29 | 10,993,170 |
| 2022-10-14 | $3.21 | $3.27 | $3.21 | $3.24 | $3.24 | 12,040,340 |
| 2022-10-13 | $3.18 | $3.23 | $3.17 | $3.19 | $3.19 | 13,566,760 |
| 2022-10-12 | $3.14 | $3.23 | $3.08 | $3.22 | $3.22 | 15,339,550 |
| 2022-10-11 | $3.11 | $3.16 | $3.02 | $3.13 | $3.13 | 13,030,900 |
| 2022-10-10 | $3.21 | $3.23 | $3.09 | $3.10 | $3.10 | 20,619,530 |
| 2022-09-30 | $3.42 | $3.42 | $3.17 | $3.19 | $3.19 | 35,947,670 |
| 2022-09-29 | $3.58 | $3.64 | $3.41 | $3.43 | $3.43 | 30,224,090 |
| 2022-09-28 | $3.69 | $3.75 | $3.53 | $3.56 | $3.56 | 39,310,300 |
| 2022-09-27 | $3.48 | $3.78 | $3.46 | $3.74 | $3.74 | 58,937,870 |
| 2022-09-26 | $3.59 | $3.62 | $3.41 | $3.44 | $3.44 | 27,138,840 |
| 2022-09-23 | $3.71 | $3.83 | $3.58 | $3.63 | $3.63 | 31,234,670 |
| 2022-09-22 | $3.70 | $3.87 | $3.68 | $3.74 | $3.74 | 37,826,100 |
| 2022-09-21 | $3.75 | $3.79 | $3.59 | $3.70 | $3.70 | 51,769,270 |
| 2022-09-20 | $3.35 | $3.67 | $3.35 | $3.67 | $3.67 | 25,291,220 |
| 2022-09-19 | $3.58 | $3.61 | $3.34 | $3.34 | $3.34 | 46,326,200 |
| 2022-09-16 | $3.58 | $3.99 | $3.55 | $3.68 | $3.68 | 52,333,890 |
| 2022-09-15 | $3.77 | $3.89 | $3.53 | $3.63 | $3.63 | 25,917,630 |
| 2022-09-14 | $3.71 | $3.71 | $3.61 | $3.64 | $3.64 | 12,243,450 |
| 2022-09-13 | $3.77 | $3.86 | $3.70 | $3.74 | $3.74 | 14,432,400 |
| 2022-09-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-09-09 | $3.78 | $3.83 | $3.71 | $3.75 | $3.75 | 15,913,110 |
| 2022-09-08 | $3.76 | $3.87 | $3.75 | $3.77 | $3.77 | 19,912,110 |
| 2022-09-07 | $3.71 | $3.87 | $3.67 | $3.78 | $3.78 | 23,310,400 |
| 2022-09-06 | $3.68 | $3.73 | $3.64 | $3.71 | $3.71 | 12,498,710 |
| 2022-09-05 | $3.54 | $3.75 | $3.50 | $3.67 | $3.67 | 17,170,760 |
| 2022-09-02 | $3.46 | $3.54 | $3.43 | $3.53 | $3.53 | 8,640,500 |
| 2022-09-01 | $3.52 | $3.58 | $3.43 | $3.46 | $3.46 | 11,389,010 |
| 2022-08-31 | $3.71 | $3.73 | $3.51 | $3.53 | $3.53 | 15,701,800 |
| 2022-08-30 | $3.69 | $3.78 | $3.66 | $3.71 | $3.71 | 15,074,200 |
| 2022-08-29 | $3.50 | $3.73 | $3.46 | $3.71 | $3.71 | 18,206,660 |
| 2022-08-26 | $3.58 | $3.61 | $3.51 | $3.53 | $3.53 | 8,545,590 |
| 2022-08-25 | $3.60 | $3.63 | $3.50 | $3.57 | $3.57 | 9,387,530 |
| 2022-08-24 | $3.70 | $3.71 | $3.58 | $3.59 | $3.59 | 11,565,390 |
| 2022-08-23 | $3.64 | $3.68 | $3.62 | $3.68 | $3.68 | 7,229,560 |
| 2022-08-22 | $3.66 | $3.69 | $3.60 | $3.65 | $3.65 | 9,314,400 |
| 2022-08-19 | $3.70 | $3.73 | $3.64 | $3.65 | $3.65 | 10,751,180 |
| 2022-08-18 | $3.67 | $3.80 | $3.66 | $3.70 | $3.70 | 13,492,000 |
| 2022-08-17 | $3.69 | $3.74 | $3.67 | $3.69 | $3.69 | 12,460,620 |
| 2022-08-16 | $3.59 | $3.73 | $3.59 | $3.69 | $3.69 | 16,375,480 |
| 2022-08-15 | $3.65 | $3.66 | $3.56 | $3.61 | $3.61 | 10,778,400 |
| 2022-08-12 | $3.63 | $3.76 | $3.60 | $3.62 | $3.62 | 18,524,800 |
| 2022-08-11 | $3.60 | $3.69 | $3.60 | $3.62 | $3.62 | 24,256,520 |
| 2022-08-10 | $3.43 | $3.64 | $3.40 | $3.59 | $3.59 | 29,486,020 |
| 2022-08-09 | $3.41 | $3.44 | $3.38 | $3.42 | $3.42 | 7,354,890 |
| 2022-08-08 | $3.40 | $3.42 | $3.37 | $3.40 | $3.40 | 7,017,060 |
| 2022-08-05 | $3.45 | $3.46 | $3.35 | $3.42 | $3.42 | 9,260,710 |
| 2022-08-04 | $3.38 | $3.45 | $3.37 | $3.44 | $3.44 | 8,254,080 |
| 2022-08-03 | $3.38 | $3.51 | $3.33 | $3.36 | $3.36 | 13,556,910 |
| 2022-08-02 | $3.54 | $3.55 | $3.34 | $3.38 | $3.38 | 15,638,830 |
| 2022-08-01 | $3.54 | $3.59 | $3.51 | $3.55 | $3.55 | 8,469,500 |
| 2022-07-29 | $3.57 | $3.60 | $3.54 | $3.56 | $3.56 | 10,272,280 |
| 2022-07-28 | $3.54 | $3.64 | $3.52 | $3.55 | $3.55 | 10,717,110 |
| 2022-07-27 | $3.51 | $3.56 | $3.51 | $3.54 | $3.51 | 7,380,050 |
| 2022-07-26 | $3.50 | $3.53 | $3.44 | $3.53 | $3.50 | 11,067,900 |
| 2022-07-25 | $3.60 | $3.60 | $3.51 | $3.52 | $3.49 | 6,683,250 |
| 2022-07-22 | $3.54 | $3.59 | $3.52 | $3.59 | $3.56 | 9,102,930 |
| 2022-07-21 | $3.59 | $3.60 | $3.53 | $3.54 | $3.51 | 9,283,750 |
| 2022-07-20 | $3.56 | $3.61 | $3.52 | $3.58 | $3.55 | 14,851,040 |
| 2022-07-19 | $3.58 | $3.62 | $3.53 | $3.56 | $3.53 | 10,990,350 |
| 2022-07-18 | $3.44 | $3.60 | $3.44 | $3.59 | $3.56 | 18,236,190 |
| 2022-07-15 | $3.52 | $3.55 | $3.45 | $3.45 | $3.42 | 15,130,360 |
| 2022-07-14 | $3.56 | $3.57 | $3.50 | $3.54 | $3.51 | 12,337,080 |
| 2022-07-13 | $3.47 | $3.58 | $3.45 | $3.57 | $3.54 | 19,865,350 |
| 2022-07-12 | $3.46 | $3.52 | $3.42 | $3.49 | $3.46 | 14,117,300 |
| 2022-07-11 | $3.45 | $3.49 | $3.41 | $3.47 | $3.44 | 9,545,900 |
| 2022-07-08 | $3.45 | $3.48 | $3.41 | $3.46 | $3.43 | 9,656,860 |
| 2022-07-07 | $3.35 | $3.46 | $3.34 | $3.45 | $3.42 | 14,033,930 |
| 2022-07-06 | $3.41 | $3.41 | $3.32 | $3.36 | $3.33 | 9,162,070 |
| 2022-07-05 | $3.40 | $3.42 | $3.34 | $3.42 | $3.39 | 9,353,490 |
| 2022-07-04 | $3.38 | $3.43 | $3.34 | $3.43 | $3.40 | 9,996,550 |
| 2022-07-01 | $3.35 | $3.45 | $3.31 | $3.38 | $3.35 | 9,164,110 |
| 2022-06-30 | $3.33 | $3.39 | $3.33 | $3.34 | $3.31 | 10,209,650 |
| 2022-06-29 | $3.46 | $3.51 | $3.35 | $3.36 | $3.33 | 12,172,790 |
| 2022-06-28 | $3.28 | $3.50 | $3.27 | $3.45 | $3.42 | 26,263,150 |
| 2022-06-27 | $3.30 | $3.31 | $3.26 | $3.28 | $3.25 | 6,463,850 |
| 2022-06-24 | $3.28 | $3.32 | $3.27 | $3.29 | $3.26 | 6,445,300 |
| 2022-06-23 | $3.21 | $3.29 | $3.21 | $3.28 | $3.25 | 6,787,060 |
| 2022-06-22 | $3.27 | $3.28 | $3.21 | $3.21 | $3.18 | 8,116,250 |
| 2022-06-21 | $3.30 | $3.34 | $3.25 | $3.29 | $3.26 | 8,737,700 |
| 2022-06-20 | $3.27 | $3.34 | $3.25 | $3.33 | $3.30 | 10,757,350 |
| 2022-06-17 | $3.30 | $3.34 | $3.24 | $3.27 | $3.24 | 13,479,050 |
| 2022-06-16 | $3.38 | $3.38 | $3.29 | $3.32 | $3.29 | 12,857,200 |
| 2022-06-15 | $3.40 | $3.44 | $3.35 | $3.36 | $3.33 | 17,761,270 |
| 2022-06-14 | $3.46 | $3.50 | $3.34 | $3.43 | $3.40 | 23,120,000 |
| 2022-06-13 | $3.35 | $3.72 | $3.33 | $3.49 | $3.46 | 43,000,760 |
| 2022-06-10 | $3.29 | $3.60 | $3.27 | $3.40 | $3.37 | 43,809,120 |
| 2022-06-09 | $3.34 | $3.37 | $3.26 | $3.27 | $3.24 | 13,516,900 |
| 2022-06-08 | $3.35 | $3.48 | $3.27 | $3.37 | $3.34 | 19,713,800 |
| 2022-06-07 | $3.35 | $3.35 | $3.27 | $3.31 | $3.28 | 8,624,180 |
| 2022-06-06 | $3.37 | $3.38 | $3.33 | $3.36 | $3.33 | 7,443,900 |
| 2022-06-02 | $3.33 | $3.39 | $3.28 | $3.37 | $3.34 | 10,804,540 |
| 2022-06-01 | $3.29 | $3.33 | $3.26 | $3.29 | $3.26 | 13,375,100 |
| 2022-05-31 | $3.31 | $3.45 | $3.29 | $3.32 | $3.29 | 21,444,700 |
| 2022-05-30 | $3.23 | $3.36 | $3.19 | $3.34 | $3.31 | 16,922,710 |
| 2022-05-27 | $3.25 | $3.25 | $3.20 | $3.21 | $3.18 | 5,241,900 |
| 2022-05-26 | $3.20 | $3.25 | $3.16 | $3.22 | $3.19 | 8,072,500 |
| 2022-05-25 | $3.09 | $3.20 | $3.09 | $3.19 | $3.16 | 6,372,930 |
| 2022-05-24 | $3.17 | $3.20 | $3.11 | $3.11 | $3.08 | 7,037,750 |
| 2022-05-23 | $3.16 | $3.18 | $3.11 | $3.17 | $3.14 | 5,141,650 |
| 2022-05-20 | $3.09 | $3.15 | $3.08 | $3.14 | $3.11 | 5,197,460 |
| 2022-05-19 | $3.04 | $3.14 | $3.01 | $3.10 | $3.07 | 6,030,900 |
| 2022-05-18 | $3.04 | $3.10 | $3.02 | $3.07 | $3.04 | 4,722,850 |
| 2022-05-17 | $3.04 | $3.04 | $2.99 | $3.02 | $2.99 | 4,225,700 |
| 2022-05-16 | $3.00 | $3.05 | $2.99 | $3.04 | $3.01 | 6,088,030 |
| 2022-05-13 | $2.96 | $3.00 | $2.94 | $2.99 | $2.96 | 3,989,140 |
| 2022-05-12 | $2.93 | $2.97 | $2.92 | $2.96 | $2.94 | 3,865,030 |
| 2022-05-11 | $2.97 | $3.01 | $2.91 | $2.93 | $2.91 | 6,564,280 |
| 2022-05-10 | $2.93 | $2.98 | $2.91 | $2.96 | $2.94 | 5,963,050 |
| 2022-05-09 | $2.89 | $2.97 | $2.89 | $2.95 | $2.93 | 4,535,630 |
| 2022-05-06 | $2.90 | $2.92 | $2.85 | $2.87 | $2.85 | 4,923,000 |
| 2022-05-05 | $2.89 | $2.97 | $2.86 | $2.93 | $2.91 | 5,563,920 |
| 2022-05-04 | $2.89 | $2.89 | $2.89 | $2.89 | $2.87 | 0 |
| 2022-05-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.87 | 0 |
| 2022-04-29 | $2.79 | $2.91 | $2.78 | $2.89 | $2.89 | 8,274,360 |
| 2022-04-28 | $2.78 | $2.83 | $2.72 | $2.76 | $2.76 | 7,453,300 |
| 2022-04-27 | $2.75 | $2.83 | $2.66 | $2.82 | $2.82 | 13,887,250 |
| 2022-04-26 | $2.94 | $2.94 | $2.74 | $2.78 | $2.78 | 15,544,910 |
| 2022-04-25 | $3.15 | $3.15 | $2.92 | $2.94 | $2.94 | 15,762,020 |
| 2022-04-22 | $3.22 | $3.26 | $3.15 | $3.18 | $3.18 | 13,228,500 |
| 2022-04-21 | $3.39 | $3.47 | $3.26 | $3.26 | $3.26 | 17,548,230 |
| 2022-04-20 | $3.33 | $3.47 | $3.32 | $3.40 | $3.40 | 14,876,500 |
| 2022-04-19 | $3.29 | $3.33 | $3.27 | $3.33 | $3.33 | 5,015,650 |
| 2022-04-18 | $3.25 | $3.31 | $3.20 | $3.29 | $3.29 | 8,865,500 |
| 2022-04-15 | $3.37 | $3.39 | $3.29 | $3.29 | $3.29 | 10,629,100 |
| 2022-04-14 | $3.35 | $3.43 | $3.35 | $3.40 | $3.40 | 9,377,910 |
| 2022-04-13 | $3.38 | $3.39 | $3.33 | $3.34 | $3.34 | 8,635,210 |
| 2022-04-12 | $3.30 | $3.39 | $3.25 | $3.39 | $3.39 | 10,210,100 |
| 2022-04-11 | $3.41 | $3.42 | $3.29 | $3.32 | $3.32 | 11,536,720 |
| 2022-04-08 | $3.35 | $3.43 | $3.29 | $3.39 | $3.39 | 10,386,500 |
| 2022-04-07 | $3.44 | $3.44 | $3.35 | $3.35 | $3.35 | 9,567,680 |
| 2022-04-06 | $3.36 | $3.44 | $3.36 | $3.44 | $3.44 | 9,088,230 |
| 2022-04-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-04-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-04-01 | $3.38 | $3.40 | $3.34 | $3.37 | $3.37 | 7,789,470 |
| 2022-03-31 | $3.35 | $3.42 | $3.35 | $3.40 | $3.40 | 7,917,080 |
| 2022-03-30 | $3.33 | $3.38 | $3.32 | $3.36 | $3.36 | 6,019,780 |
| 2022-03-29 | $3.40 | $3.42 | $3.32 | $3.34 | $3.34 | 8,180,350 |
| 2022-03-28 | $3.36 | $3.39 | $3.30 | $3.39 | $3.39 | 6,227,670 |
| 2022-03-25 | $3.33 | $3.40 | $3.32 | $3.36 | $3.36 | 7,482,400 |
| 2022-03-24 | $3.33 | $3.38 | $3.30 | $3.33 | $3.33 | 5,559,830 |
| 2022-03-23 | $3.39 | $3.39 | $3.33 | $3.36 | $3.36 | 5,564,850 |
| 2022-03-22 | $3.31 | $3.39 | $3.30 | $3.38 | $3.38 | 8,734,500 |
| 2022-03-21 | $3.30 | $3.33 | $3.26 | $3.31 | $3.31 | 7,047,050 |
| 2022-03-18 | $3.22 | $3.31 | $3.21 | $3.29 | $3.29 | 6,667,430 |
| 2022-03-17 | $3.23 | $3.27 | $3.21 | $3.23 | $3.23 | 8,557,110 |
| 2022-03-16 | $3.18 | $3.22 | $3.07 | $3.21 | $3.21 | 9,491,290 |
| 2022-03-15 | $3.28 | $3.33 | $3.11 | $3.12 | $3.12 | 13,969,600 |
| 2022-03-14 | $3.43 | $3.43 | $3.30 | $3.32 | $3.32 | 8,252,410 |
| 2022-03-11 | $3.40 | $3.46 | $3.31 | $3.44 | $3.44 | 9,709,750 |
| 2022-03-10 | $3.44 | $3.49 | $3.42 | $3.44 | $3.44 | 9,185,460 |
| 2022-03-09 | $3.43 | $3.47 | $3.22 | $3.38 | $3.38 | 13,187,180 |
| 2022-03-08 | $3.54 | $3.57 | $3.41 | $3.43 | $3.43 | 11,228,550 |
| 2022-03-07 | $3.63 | $3.63 | $3.50 | $3.55 | $3.55 | 10,257,370 |
| 2022-03-04 | $3.64 | $3.66 | $3.58 | $3.61 | $3.61 | 11,552,280 |
| 2022-03-03 | $3.62 | $3.70 | $3.62 | $3.68 | $3.68 | 14,726,980 |
| 2022-03-02 | $3.56 | $3.64 | $3.55 | $3.63 | $3.63 | 13,424,600 |
| 2022-03-01 | $3.52 | $3.57 | $3.51 | $3.55 | $3.55 | 10,589,720 |
| 2022-02-28 | $3.58 | $3.58 | $3.48 | $3.51 | $3.51 | 9,569,520 |
| 2022-02-25 | $3.53 | $3.61 | $3.53 | $3.56 | $3.56 | 9,760,170 |
| 2022-02-24 | $3.60 | $3.62 | $3.47 | $3.51 | $3.51 | 15,958,820 |
| 2022-02-23 | $3.62 | $3.63 | $3.56 | $3.59 | $3.59 | 8,286,300 |
| 2022-02-22 | $3.63 | $3.63 | $3.56 | $3.59 | $3.59 | 9,933,400 |
| 2022-02-21 | $3.59 | $3.64 | $3.57 | $3.64 | $3.64 | 8,647,370 |
| 2022-02-18 | $3.53 | $3.60 | $3.51 | $3.60 | $3.60 | 9,882,350 |
| 2022-02-17 | $3.57 | $3.64 | $3.52 | $3.55 | $3.55 | 13,117,000 |
| 2022-02-16 | $3.46 | $3.57 | $3.46 | $3.56 | $3.56 | 12,897,750 |
| 2022-02-15 | $3.43 | $3.50 | $3.40 | $3.44 | $3.44 | 8,899,200 |
| 2022-02-14 | $3.44 | $3.51 | $3.41 | $3.44 | $3.44 | 7,966,610 |
| 2022-02-11 | $3.52 | $3.53 | $3.43 | $3.44 | $3.44 | 9,178,050 |
| 2022-02-10 | $3.52 | $3.55 | $3.50 | $3.52 | $3.52 | 7,564,620 |
| 2022-02-09 | $3.53 | $3.54 | $3.50 | $3.52 | $3.52 | 8,598,300 |
| 2022-02-08 | $3.39 | $3.53 | $3.38 | $3.53 | $3.53 | 13,505,780 |
| 2022-02-07 | $3.36 | $3.41 | $3.34 | $3.40 | $3.40 | 12,622,700 |
| 2022-02-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2022-02-03 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2022-02-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2022-02-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2022-01-28 | $3.30 | $3.37 | $3.28 | $3.33 | $3.33 | 7,097,000 |
| 2022-01-27 | $3.38 | $3.38 | $3.29 | $3.30 | $3.30 | 7,219,750 |
| 2022-01-26 | $3.35 | $3.42 | $3.32 | $3.38 | $3.38 | 7,317,950 |
| 2022-01-25 | $3.50 | $3.52 | $3.33 | $3.35 | $3.35 | 14,267,500 |
| 2022-01-24 | $3.50 | $3.56 | $3.47 | $3.51 | $3.51 | 6,272,100 |
| 2022-01-21 | $3.53 | $3.58 | $3.48 | $3.52 | $3.52 | 8,116,980 |
| 2022-01-20 | $3.65 | $3.67 | $3.51 | $3.52 | $3.52 | 11,799,160 |
| 2022-01-19 | $3.62 | $3.69 | $3.61 | $3.65 | $3.65 | 9,619,640 |
| 2022-01-18 | $3.67 | $3.73 | $3.59 | $3.61 | $3.61 | 13,287,450 |
| 2022-01-17 | $3.63 | $3.71 | $3.60 | $3.69 | $3.69 | 10,605,250 |
| 2022-01-14 | $3.77 | $3.77 | $3.62 | $3.62 | $3.62 | 17,138,300 |
| 2022-01-13 | $3.78 | $3.80 | $3.74 | $3.75 | $3.75 | 8,684,700 |
| 2022-01-12 | $3.73 | $3.79 | $3.71 | $3.77 | $3.77 | 11,166,180 |
| 2022-01-11 | $3.73 | $3.78 | $3.69 | $3.74 | $3.74 | 11,489,860 |
| 2022-01-10 | $3.72 | $3.84 | $3.67 | $3.71 | $3.71 | 15,424,400 |
| 2022-01-07 | $3.81 | $3.85 | $3.70 | $3.71 | $3.71 | 19,590,750 |
| 2022-01-06 | $3.80 | $3.92 | $3.76 | $3.83 | $3.83 | 19,158,270 |
| 2022-01-05 | $3.89 | $3.95 | $3.76 | $3.81 | $3.81 | 29,013,080 |
| 2022-01-04 | $3.73 | $4.05 | $3.72 | $3.92 | $3.92 | 53,930,860 |
| 2022-01-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2021-12-31 | $3.55 | $3.78 | $3.55 | $3.69 | $3.69 | 29,725,730 |
| 2021-12-30 | $3.57 | $3.59 | $3.53 | $3.57 | $3.57 | 9,781,100 |
| 2021-12-29 | $3.49 | $3.60 | $3.46 | $3.57 | $3.57 | 14,697,310 |
| 2021-12-28 | $3.52 | $3.54 | $3.48 | $3.49 | $3.49 | 7,417,200 |
| 2021-12-27 | $3.45 | $3.53 | $3.42 | $3.52 | $3.52 | 12,678,600 |
| 2021-12-24 | $3.53 | $3.56 | $3.45 | $3.47 | $3.47 | 17,033,530 |
| 2021-12-23 | $3.62 | $3.62 | $3.51 | $3.53 | $3.53 | 24,305,780 |
| 2021-12-22 | $3.63 | $3.67 | $3.56 | $3.59 | $3.59 | 49,398,430 |
| 2021-12-21 | $3.51 | $3.87 | $3.48 | $3.75 | $3.75 | 78,648,880 |
| 2021-12-20 | $3.43 | $3.58 | $3.41 | $3.52 | $3.52 | 20,470,900 |
| 2021-12-17 | $3.45 | $3.47 | $3.41 | $3.46 | $3.46 | 11,428,140 |
| 2021-12-16 | $3.36 | $3.49 | $3.35 | $3.46 | $3.46 | 20,322,900 |
| 2021-12-15 | $3.27 | $3.38 | $3.27 | $3.36 | $3.36 | 16,636,620 |
| 2021-12-14 | $3.28 | $3.29 | $3.25 | $3.27 | $3.27 | 5,620,580 |
| 2021-12-13 | $3.28 | $3.30 | $3.27 | $3.29 | $3.29 | 4,944,700 |
| 2021-12-10 | $3.31 | $3.31 | $3.27 | $3.28 | $3.28 | 8,112,550 |
| 2021-12-09 | $3.32 | $3.33 | $3.29 | $3.31 | $3.31 | 6,604,340 |
| 2021-12-08 | $3.29 | $3.34 | $3.29 | $3.30 | $3.30 | 7,044,480 |
| 2021-12-07 | $3.34 | $3.36 | $3.26 | $3.30 | $3.30 | 9,744,550 |
| 2021-12-06 | $3.38 | $3.42 | $3.34 | $3.34 | $3.34 | 9,593,000 |
| 2021-12-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 6,925,220 |
| 2021-12-02 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 5,407,510 |
| 2021-12-01 | $3.32 | $3.38 | $3.30 | $3.38 | $3.38 | 9,937,390 |
| 2021-11-30 | $3.29 | $3.35 | $3.28 | $3.33 | $3.33 | 6,667,830 |
| 2021-11-29 | $3.31 | $3.33 | $3.28 | $3.29 | $3.29 | 6,853,300 |
| 2021-11-26 | $3.34 | $3.35 | $3.32 | $3.35 | $3.35 | 5,091,000 |
| 2021-11-25 | $3.35 | $3.36 | $3.32 | $3.35 | $3.35 | 6,951,350 |
| 2021-11-24 | $3.36 | $3.38 | $3.34 | $3.36 | $3.36 | 6,999,900 |
| 2021-11-23 | $3.36 | $3.38 | $3.33 | $3.37 | $3.37 | 8,150,190 |
| 2021-11-22 | $3.34 | $3.38 | $3.32 | $3.34 | $3.34 | 7,259,220 |
| 2021-11-19 | $3.32 | $3.34 | $3.28 | $3.33 | $3.33 | 6,295,280 |
| 2021-11-18 | $3.31 | $3.35 | $3.29 | $3.31 | $3.31 | 7,826,190 |
| 2021-11-17 | $3.26 | $3.30 | $3.24 | $3.30 | $3.30 | 7,125,960 |
| 2021-11-16 | $3.30 | $3.31 | $3.25 | $3.26 | $3.26 | 5,526,300 |
| 2021-11-15 | $3.29 | $3.29 | $3.26 | $3.29 | $3.29 | 5,766,790 |
| 2021-11-12 | $3.30 | $3.30 | $3.24 | $3.27 | $3.27 | 5,978,190 |
| 2021-11-11 | $3.28 | $3.30 | $3.26 | $3.28 | $3.28 | 5,611,700 |
| 2021-11-10 | $3.23 | $3.28 | $3.19 | $3.27 | $3.27 | 7,129,420 |
| 2021-11-09 | $3.22 | $3.24 | $3.20 | $3.23 | $3.23 | 5,475,800 |
| 2021-11-08 | $3.18 | $3.23 | $3.18 | $3.21 | $3.21 | 4,229,190 |
| 2021-11-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 5,232,200 |
| 2021-11-04 | $3.15 | $3.22 | $3.14 | $3.21 | $3.21 | 6,179,820 |
| 2021-11-03 | $3.12 | $3.16 | $3.12 | $3.16 | $3.16 | 4,208,270 |
| 2021-11-02 | $3.21 | $3.24 | $3.12 | $3.14 | $3.14 | 7,304,700 |
| 2021-11-01 | $3.19 | $3.23 | $3.17 | $3.21 | $3.21 | 4,931,120 |
| 2021-10-29 | $3.12 | $3.20 | $3.09 | $3.19 | $3.19 | 6,943,220 |
| 2021-10-28 | $3.15 | $3.19 | $3.11 | $3.13 | $3.13 | 7,141,330 |
| 2021-10-27 | $3.25 | $3.26 | $3.17 | $3.19 | $3.19 | 10,150,680 |
| 2021-10-26 | $3.30 | $3.30 | $3.25 | $3.26 | $3.26 | 5,749,300 |
| 2021-10-25 | $3.24 | $3.30 | $3.20 | $3.30 | $3.30 | 8,574,780 |
| 2021-10-22 | $3.35 | $3.37 | $3.21 | $3.23 | $3.23 | 16,340,250 |
| 2021-10-21 | $3.40 | $3.41 | $3.36 | $3.36 | $3.36 | 7,598,500 |
| 2021-10-20 | $3.42 | $3.45 | $3.38 | $3.38 | $3.38 | 8,490,500 |
| 2021-10-19 | $3.41 | $3.45 | $3.41 | $3.43 | $3.43 | 6,646,800 |
| 2021-10-18 | $3.40 | $3.44 | $3.36 | $3.41 | $3.41 | 7,790,820 |
| 2021-10-15 | $3.45 | $3.45 | $3.39 | $3.40 | $3.40 | 7,374,460 |
| 2021-10-14 | $3.39 | $3.46 | $3.37 | $3.44 | $3.44 | 6,098,840 |
| 2021-10-13 | $3.45 | $3.46 | $3.36 | $3.42 | $3.42 | 7,258,230 |
| 2021-10-12 | $3.46 | $3.51 | $3.39 | $3.44 | $3.44 | 11,041,110 |
| 2021-10-11 | $3.52 | $3.53 | $3.41 | $3.43 | $3.43 | 11,301,550 |
| 2021-10-08 | $3.47 | $3.53 | $3.45 | $3.52 | $3.52 | 13,081,170 |
| 2021-10-07 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2021-10-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2021-09-30 | $3.35 | $3.45 | $3.35 | $3.44 | $3.44 | 13,495,040 |
| 2021-09-29 | $3.56 | $3.56 | $3.34 | $3.36 | $3.36 | 28,391,950 |
| 2021-09-28 | $3.58 | $3.62 | $3.51 | $3.58 | $3.58 | 16,322,320 |
| 2021-09-27 | $3.86 | $3.88 | $3.51 | $3.57 | $3.57 | 41,278,640 |
| 2021-09-24 | $3.94 | $3.94 | $3.82 | $3.86 | $3.86 | 32,494,320 |
| 2021-09-23 | $4.10 | $4.15 | $3.91 | $3.95 | $3.95 | 45,920,890 |
| 2021-09-22 | $3.82 | $4.06 | $3.81 | $4.00 | $4.00 | 60,401,570 |
| 2021-09-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-09-20 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-09-17 | $3.70 | $3.94 | $3.70 | $3.88 | $3.88 | 65,059,880 |
| 2021-09-16 | $3.66 | $3.99 | $3.65 | $3.74 | $3.74 | 65,803,060 |
| 2021-09-15 | $3.54 | $3.64 | $3.53 | $3.63 | $3.63 | 14,349,850 |
| 2021-09-14 | $3.68 | $3.69 | $3.50 | $3.58 | $3.58 | 21,330,750 |
| 2021-09-13 | $3.60 | $3.69 | $3.56 | $3.68 | $3.68 | 15,205,910 |
| 2021-09-10 | $3.76 | $3.76 | $3.59 | $3.61 | $3.61 | 30,252,340 |
| 2021-09-09 | $3.73 | $3.78 | $3.66 | $3.76 | $3.76 | 20,244,400 |
| 2021-09-08 | $3.63 | $3.75 | $3.60 | $3.71 | $3.71 | 22,630,270 |
| 2021-09-07 | $3.62 | $3.64 | $3.58 | $3.63 | $3.63 | 13,579,020 |
| 2021-09-06 | $3.60 | $3.65 | $3.54 | $3.61 | $3.61 | 12,691,070 |
| 2021-09-03 | $3.65 | $3.70 | $3.57 | $3.61 | $3.61 | 19,336,670 |
| 2021-09-02 | $3.51 | $3.74 | $3.51 | $3.68 | $3.68 | 27,419,950 |
| 2021-09-01 | $3.63 | $3.73 | $3.49 | $3.54 | $3.54 | 24,442,430 |
| 2021-08-31 | $3.59 | $3.66 | $3.56 | $3.62 | $3.62 | 16,404,400 |
| 2021-08-30 | $3.66 | $3.73 | $3.55 | $3.60 | $3.60 | 22,474,750 |
| 2021-08-27 | $3.75 | $3.75 | $3.61 | $3.63 | $3.63 | 23,382,410 |
| 2021-08-26 | $3.58 | $3.85 | $3.56 | $3.75 | $3.75 | 32,916,330 |
| 2021-08-25 | $3.57 | $3.59 | $3.52 | $3.59 | $3.59 | 16,716,200 |
| 2021-08-24 | $3.49 | $3.61 | $3.49 | $3.56 | $3.56 | 21,632,760 |
| 2021-08-23 | $3.45 | $3.52 | $3.45 | $3.48 | $3.48 | 15,266,390 |
| 2021-08-20 | $3.36 | $3.44 | $3.32 | $3.43 | $3.43 | 13,209,060 |
| 2021-08-19 | $3.42 | $3.42 | $3.31 | $3.38 | $3.38 | 13,118,160 |
| 2021-08-18 | $3.41 | $3.46 | $3.38 | $3.42 | $3.42 | 15,784,280 |
| 2021-08-17 | $3.48 | $3.51 | $3.38 | $3.39 | $3.39 | 18,951,540 |
| 2021-08-16 | $3.55 | $3.59 | $3.45 | $3.48 | $3.48 | 20,788,710 |
| 2021-08-13 | $3.44 | $3.62 | $3.42 | $3.55 | $3.55 | 30,260,400 |
| 2021-08-12 | $3.47 | $3.49 | $3.41 | $3.46 | $3.46 | 15,055,430 |
| 2021-08-11 | $3.46 | $3.49 | $3.43 | $3.49 | $3.49 | 16,556,940 |
| 2021-08-10 | $3.49 | $3.49 | $3.42 | $3.45 | $3.45 | 19,090,550 |
| 2021-08-09 | $3.40 | $3.54 | $3.38 | $3.49 | $3.49 | 32,309,150 |
| 2021-08-06 | $3.35 | $3.49 | $3.30 | $3.41 | $3.41 | 34,123,020 |
| 2021-08-05 | $3.31 | $3.35 | $3.26 | $3.34 | $3.34 | 14,530,640 |
| 2021-08-04 | $3.35 | $3.39 | $3.30 | $3.35 | $3.31 | 16,477,110 |
| 2021-08-03 | $3.37 | $3.40 | $3.32 | $3.36 | $3.32 | 13,136,100 |
| 2021-08-02 | $3.30 | $3.38 | $3.27 | $3.37 | $3.33 | 15,287,200 |
| 2021-07-30 | $3.29 | $3.33 | $3.26 | $3.31 | $3.27 | 16,001,640 |
| 2021-07-29 | $3.13 | $3.33 | $3.13 | $3.32 | $3.28 | 27,221,980 |
| 2021-07-28 | $3.20 | $3.25 | $3.10 | $3.13 | $3.09 | 19,278,250 |
| 2021-07-27 | $3.36 | $3.40 | $3.21 | $3.21 | $3.17 | 19,443,600 |
| 2021-07-26 | $3.34 | $3.38 | $3.22 | $3.35 | $3.31 | 23,321,370 |
| 2021-07-23 | $3.36 | $3.42 | $3.29 | $3.32 | $3.28 | 31,560,550 |
| 2021-07-22 | $3.30 | $3.40 | $3.29 | $3.35 | $3.31 | 24,161,290 |
| 2021-07-21 | $3.24 | $3.33 | $3.22 | $3.29 | $3.25 | 16,442,290 |
| 2021-07-20 | $3.22 | $3.24 | $3.18 | $3.24 | $3.20 | 8,956,880 |
| 2021-07-19 | $3.26 | $3.28 | $3.22 | $3.24 | $3.20 | 11,583,680 |
| 2021-07-16 | $3.25 | $3.29 | $3.23 | $3.28 | $3.24 | 12,963,870 |
| 2021-07-15 | $3.20 | $3.28 | $3.20 | $3.25 | $3.21 | 12,325,270 |
| 2021-07-14 | $3.22 | $3.24 | $3.21 | $3.22 | $3.18 | 6,302,160 |
| 2021-07-13 | $3.23 | $3.25 | $3.19 | $3.23 | $3.19 | 10,288,950 |
| 2021-07-12 | $3.19 | $3.24 | $3.18 | $3.20 | $3.16 | 10,632,060 |
| 2021-07-08 | $3.18 | $3.19 | $3.13 | $3.16 | $3.12 | 6,317,360 |
| 2021-07-07 | $3.16 | $3.21 | $3.15 | $3.17 | $3.13 | 8,260,300 |
| 2021-07-06 | $3.14 | $3.17 | $3.11 | $3.17 | $3.13 | 5,471,540 |
| 2021-07-05 | $3.11 | $3.15 | $3.10 | $3.15 | $3.11 | 4,835,980 |
| 2021-07-02 | $3.12 | $3.14 | $3.10 | $3.10 | $3.06 | 5,976,200 |
| 2021-07-01 | $3.20 | $3.20 | $3.12 | $3.12 | $3.08 | 7,248,550 |
| 2021-06-30 | $3.16 | $3.19 | $3.15 | $3.18 | $3.14 | 5,927,200 |
| 2021-06-29 | $3.21 | $3.23 | $3.15 | $3.16 | $3.12 | 7,841,900 |
| 2021-06-28 | $3.24 | $3.26 | $3.21 | $3.21 | $3.17 | 6,386,670 |
| 2021-06-25 | $3.23 | $3.27 | $3.20 | $3.26 | $3.22 | 9,242,150 |
| 2021-06-24 | $3.28 | $3.28 | $3.23 | $3.25 | $3.21 | 8,408,980 |
| 2021-06-23 | $3.26 | $3.29 | $3.24 | $3.28 | $3.24 | 11,072,900 |
| 2021-06-22 | $3.29 | $3.32 | $3.25 | $3.28 | $3.24 | 16,868,810 |
| 2021-06-21 | $3.17 | $3.32 | $3.16 | $3.29 | $3.25 | 27,970,910 |
| 2021-06-18 | $3.13 | $3.18 | $3.12 | $3.17 | $3.13 | 6,893,210 |
| 2021-06-17 | $3.18 | $3.20 | $3.13 | $3.14 | $3.10 | 10,718,390 |
| 2021-06-16 | $3.23 | $3.25 | $3.15 | $3.18 | $3.14 | 13,165,490 |
| 2021-06-15 | $3.28 | $3.29 | $3.18 | $3.21 | $3.17 | 17,507,770 |
| 2021-06-14 | $3.29 | $3.29 | $3.29 | $3.29 | $3.25 | 0 |
| 2021-06-11 | $3.20 | $3.33 | $3.18 | $3.29 | $3.25 | 35,926,910 |
| 2021-06-10 | $3.17 | $3.21 | $3.17 | $3.20 | $3.16 | 9,969,840 |
| 2021-06-09 | $3.17 | $3.21 | $3.15 | $3.19 | $3.15 | 9,441,550 |
| 2021-06-08 | $3.20 | $3.21 | $3.15 | $3.17 | $3.13 | 7,374,930 |
| 2021-06-07 | $3.16 | $3.20 | $3.14 | $3.20 | $3.16 | 8,562,140 |
| 2021-06-04 | $3.17 | $3.20 | $3.15 | $3.16 | $3.12 | 8,490,290 |
| 2021-06-03 | $3.18 | $3.21 | $3.16 | $3.18 | $3.14 | 8,564,170 |
| 2021-06-02 | $3.15 | $3.19 | $3.12 | $3.19 | $3.15 | 10,859,160 |
| 2021-06-01 | $3.12 | $3.17 | $3.10 | $3.15 | $3.11 | 7,762,270 |
| 2021-05-31 | $3.13 | $3.14 | $3.09 | $3.14 | $3.10 | 8,109,140 |
| 2021-05-28 | $3.22 | $3.25 | $3.12 | $3.13 | $3.09 | 13,252,070 |
| 2021-05-27 | $3.18 | $3.22 | $3.18 | $3.22 | $3.18 | 9,568,090 |
| 2021-05-26 | $3.18 | $3.20 | $3.17 | $3.19 | $3.15 | 7,053,750 |
| 2021-05-25 | $3.20 | $3.21 | $3.17 | $3.18 | $3.14 | 7,630,110 |
| 2021-05-24 | $3.15 | $3.24 | $3.13 | $3.19 | $3.15 | 16,456,890 |
| 2021-05-21 | $3.09 | $3.14 | $3.09 | $3.13 | $3.09 | 6,230,840 |
| 2021-05-20 | $3.10 | $3.13 | $3.09 | $3.09 | $3.05 | 5,142,280 |
| 2021-05-19 | $3.15 | $3.15 | $3.10 | $3.11 | $3.07 | 5,263,650 |
| 2021-05-18 | $3.11 | $3.15 | $3.10 | $3.15 | $3.11 | 5,659,550 |
| 2021-05-17 | $3.17 | $3.19 | $3.11 | $3.12 | $3.08 | 7,049,800 |
| 2021-05-14 | $3.13 | $3.21 | $3.13 | $3.18 | $3.14 | 9,402,710 |
| 2021-05-13 | $3.14 | $3.17 | $3.13 | $3.14 | $3.10 | 6,769,400 |
| 2021-05-12 | $3.15 | $3.18 | $3.14 | $3.17 | $3.13 | 7,106,570 |
| 2021-05-11 | $3.17 | $3.17 | $3.13 | $3.15 | $3.11 | 7,592,880 |
| 2021-05-10 | $3.11 | $3.18 | $3.11 | $3.18 | $3.14 | 11,620,800 |
| 2021-05-07 | $3.05 | $3.17 | $3.05 | $3.12 | $3.08 | 10,728,070 |
| 2021-05-06 | $2.99 | $3.06 | $2.98 | $3.06 | $3.02 | 6,669,560 |
| 2021-05-05 | $2.98 | $2.98 | $2.98 | $2.98 | $2.94 | 0 |
| 2021-05-04 | $2.98 | $2.98 | $2.98 | $2.98 | $2.94 | 0 |
| 2021-04-30 | $3.05 | $3.05 | $2.98 | $2.98 | $2.94 | 7,888,340 |
| 2021-04-29 | $3.06 | $3.07 | $3.03 | $3.05 | $3.01 | 5,250,570 |
| 2021-04-28 | $3.06 | $3.11 | $3.04 | $3.07 | $3.03 | 7,811,160 |
| 2021-04-27 | $3.09 | $3.09 | $3.03 | $3.04 | $3.00 | 6,998,880 |
| 2021-04-26 | $3.08 | $3.11 | $3.06 | $3.07 | $3.03 | 6,241,940 |
| 2021-04-23 | $3.13 | $3.13 | $3.08 | $3.09 | $3.05 | 9,870,820 |
| 2021-04-22 | $3.13 | $3.16 | $3.12 | $3.14 | $3.10 | 6,722,630 |
| 2021-04-21 | $3.12 | $3.15 | $3.10 | $3.13 | $3.09 | 6,762,700 |
| 2021-04-20 | $3.18 | $3.22 | $3.13 | $3.14 | $3.10 | 10,235,200 |
| 2021-04-19 | $3.15 | $3.23 | $3.14 | $3.19 | $3.15 | 15,286,430 |
| 2021-04-16 | $3.11 | $3.18 | $3.11 | $3.17 | $3.13 | 14,405,880 |
| 2021-04-15 | $3.15 | $3.19 | $3.11 | $3.12 | $3.08 | 19,855,550 |
| 2021-04-14 | $3.15 | $3.27 | $3.10 | $3.22 | $3.18 | 23,799,110 |
| 2021-04-13 | $3.16 | $3.26 | $3.10 | $3.19 | $3.15 | 38,661,230 |
| 2021-04-12 | $3.12 | $3.47 | $3.09 | $3.28 | $3.24 | 53,156,320 |
| 2021-04-09 | $3.10 | $3.18 | $3.06 | $3.15 | $3.11 | 14,485,750 |
| 2021-04-08 | $3.15 | $3.23 | $3.11 | $3.13 | $3.09 | 20,565,830 |
| 2021-04-07 | $3.05 | $3.16 | $3.04 | $3.16 | $3.12 | 14,728,420 |
| 2021-04-06 | $3.06 | $3.09 | $3.05 | $3.07 | $3.03 | 6,720,330 |
| 2021-04-05 | $3.04 | $3.04 | $3.04 | $3.04 | $3.00 | 0 |
| 2021-04-02 | $3.03 | $3.09 | $3.02 | $3.04 | $3.00 | 10,060,520 |
| 2021-04-01 | $3.02 | $3.02 | $2.97 | $3.01 | $2.97 | 3,715,900 |
| 2021-03-31 | $2.96 | $3.03 | $2.94 | $3.02 | $2.98 | 6,404,400 |
| 2021-03-30 | $2.98 | $2.98 | $2.95 | $2.96 | $2.92 | 3,898,600 |
| 2021-03-29 | $2.95 | $2.99 | $2.95 | $2.98 | $2.94 | 3,640,330 |
| 2021-03-26 | $2.96 | $2.98 | $2.94 | $2.96 | $2.92 | 3,574,890 |
| 2021-03-25 | $3.00 | $3.00 | $2.95 | $2.95 | $2.92 | 7,174,680 |
| 2021-03-24 | $2.99 | $3.03 | $2.98 | $3.00 | $2.96 | 5,195,360 |
| 2021-03-23 | $3.07 | $3.07 | $2.98 | $2.99 | $2.95 | 8,460,070 |
| 2021-03-22 | $3.02 | $3.07 | $3.02 | $3.07 | $3.03 | 8,110,300 |
| 2021-03-19 | $2.97 | $3.04 | $2.97 | $3.04 | $3.00 | 6,878,280 |
| 2021-03-18 | $3.00 | $3.04 | $2.99 | $3.02 | $2.98 | 10,480,430 |
| 2021-03-17 | $3.16 | $3.17 | $3.04 | $3.04 | $3.00 | 24,223,230 |
| 2021-03-16 | $3.06 | $3.24 | $3.03 | $3.20 | $3.16 | 32,237,360 |
| 2021-03-15 | $3.01 | $3.08 | $2.97 | $3.07 | $3.03 | 10,913,990 |
| 2021-03-12 | $2.94 | $3.02 | $2.91 | $3.01 | $2.97 | 11,772,690 |
| 2021-03-11 | $2.88 | $2.94 | $2.86 | $2.94 | $2.91 | 5,128,580 |
| 2021-03-10 | $2.94 | $2.95 | $2.86 | $2.88 | $2.85 | 6,245,580 |
| 2021-03-09 | $2.96 | $2.98 | $2.87 | $2.95 | $2.92 | 9,731,190 |
| 2021-03-08 | $2.99 | $3.03 | $2.94 | $2.95 | $2.92 | 8,439,100 |
| 2021-03-05 | $2.91 | $2.96 | $2.91 | $2.95 | $2.92 | 6,380,760 |
| 2021-03-04 | $2.92 | $2.96 | $2.90 | $2.93 | $2.90 | 8,721,350 |
| 2021-03-03 | $2.88 | $2.94 | $2.86 | $2.94 | $2.91 | 7,732,030 |
| 2021-03-02 | $2.91 | $2.92 | $2.85 | $2.88 | $2.85 | 4,127,980 |
| 2021-03-01 | $2.87 | $2.91 | $2.86 | $2.91 | $2.88 | 4,881,260 |
| 2021-02-26 | $2.86 | $2.89 | $2.84 | $2.87 | $2.84 | 4,316,490 |
| 2021-02-25 | $2.89 | $2.90 | $2.85 | $2.88 | $2.85 | 4,507,420 |
| 2021-02-24 | $2.90 | $2.92 | $2.84 | $2.87 | $2.84 | 6,005,390 |
| 2021-02-23 | $2.92 | $2.94 | $2.88 | $2.89 | $2.86 | 6,845,990 |
| 2021-02-22 | $2.89 | $2.99 | $2.88 | $2.93 | $2.90 | 11,072,800 |
| 2021-02-19 | $2.79 | $2.91 | $2.78 | $2.89 | $2.86 | 6,552,940 |
| 2021-02-18 | $2.75 | $2.80 | $2.73 | $2.79 | $2.76 | 6,707,670 |
| 2021-02-17 | $2.71 | $2.71 | $2.71 | $2.71 | $2.68 | 0 |
| 2021-02-16 | $2.71 | $2.71 | $2.71 | $2.71 | $2.68 | 0 |
| 2021-02-15 | $2.71 | $2.71 | $2.71 | $2.71 | $2.68 | 0 |
| 2021-02-12 | $2.71 | $2.71 | $2.71 | $2.71 | $2.68 | 0 |
| 2021-02-11 | $2.71 | $2.71 | $2.71 | $2.71 | $2.68 | 0 |
| 2021-02-10 | $2.70 | $2.73 | $2.68 | $2.71 | $2.68 | 3,857,870 |
| 2021-02-09 | $2.66 | $2.72 | $2.66 | $2.71 | $2.68 | 2,648,080 |
| 2021-02-08 | $2.69 | $2.71 | $2.66 | $2.66 | $2.63 | 3,289,580 |
| 2021-02-05 | $2.68 | $2.74 | $2.66 | $2.67 | $2.64 | 3,878,500 |
| 2021-02-04 | $2.77 | $2.77 | $2.65 | $2.70 | $2.67 | 7,520,950 |
| 2021-02-03 | $2.81 | $2.82 | $2.76 | $2.77 | $2.74 | 4,969,720 |
| 2021-02-02 | $2.78 | $2.82 | $2.78 | $2.80 | $2.77 | 3,683,800 |
| 2021-02-01 | $2.79 | $2.82 | $2.77 | $2.79 | $2.76 | 4,619,540 |
| 2021-01-29 | $2.86 | $2.88 | $2.75 | $2.80 | $2.77 | 7,124,850 |
| 2021-01-28 | $2.88 | $2.89 | $2.84 | $2.86 | $2.83 | 4,037,400 |
| 2021-01-27 | $2.88 | $2.91 | $2.85 | $2.88 | $2.85 | 2,935,100 |
| 2021-01-26 | $2.90 | $2.92 | $2.87 | $2.87 | $2.84 | 4,011,130 |
| 2021-01-25 | $2.96 | $2.97 | $2.88 | $2.89 | $2.86 | 7,013,140 |
| 2021-01-22 | $2.97 | $3.01 | $2.93 | $2.97 | $2.93 | 6,304,030 |
| 2021-01-21 | $2.97 | $3.00 | $2.94 | $2.97 | $2.93 | 6,356,080 |
| 2021-01-20 | $2.95 | $2.97 | $2.94 | $2.97 | $2.93 | 3,939,710 |
| 2021-01-19 | $2.95 | $2.98 | $2.93 | $2.97 | $2.93 | 5,769,640 |
| 2021-01-18 | $2.95 | $3.00 | $2.93 | $2.96 | $2.92 | 6,656,000 |
| 2021-01-15 | $2.90 | $2.97 | $2.90 | $2.97 | $2.93 | 6,549,920 |
| 2021-01-14 | $2.88 | $2.93 | $2.84 | $2.91 | $2.88 | 6,350,260 |
| 2021-01-13 | $3.02 | $3.02 | $2.90 | $2.91 | $2.88 | 12,042,780 |
| 2021-01-12 | $2.97 | $3.02 | $2.96 | $3.01 | $2.97 | 6,184,110 |
| 2021-01-11 | $3.04 | $3.05 | $2.96 | $2.97 | $2.93 | 13,695,820 |
| 2021-01-08 | $3.10 | $3.10 | $3.03 | $3.05 | $3.01 | 12,909,330 |
| 2021-01-07 | $3.20 | $3.20 | $3.06 | $3.12 | $3.08 | 17,475,850 |
| 2021-01-06 | $3.23 | $3.24 | $3.17 | $3.19 | $3.15 | 12,952,110 |
| 2021-01-05 | $3.18 | $3.22 | $3.15 | $3.22 | $3.18 | 20,604,660 |
| 2021-01-04 | $3.16 | $3.22 | $3.15 | $3.20 | $3.16 | 15,306,880 |
| 2021-01-01 | $3.17 | $3.17 | $3.17 | $3.17 | $3.13 | 0 |
| 2020-12-31 | $3.19 | $3.19 | $3.14 | $3.17 | $3.13 | 10,601,300 |
| 2020-12-30 | $3.11 | $3.18 | $3.09 | $3.17 | $3.13 | 11,213,460 |
| 2020-12-29 | $3.15 | $3.20 | $3.10 | $3.14 | $3.10 | 11,606,360 |
| 2020-12-28 | $3.08 | $3.18 | $3.04 | $3.15 | $3.11 | 14,546,200 |
| 2020-12-25 | $3.04 | $3.10 | $3.02 | $3.09 | $3.05 | 8,763,860 |
| 2020-12-24 | $3.11 | $3.11 | $3.00 | $3.04 | $3.00 | 9,686,900 |
| 2020-12-23 | $3.08 | $3.12 | $3.06 | $3.10 | $3.06 | 8,328,780 |
| 2020-12-22 | $3.13 | $3.13 | $3.04 | $3.06 | $3.02 | 8,481,950 |
| 2020-12-21 | $3.10 | $3.13 | $3.06 | $3.12 | $3.08 | 7,194,520 |
| 2020-12-18 | $3.08 | $3.14 | $3.07 | $3.11 | $3.07 | 7,417,880 |
| 2020-12-17 | $3.03 | $3.11 | $3.01 | $3.10 | $3.06 | 9,878,270 |
| 2020-12-16 | $3.11 | $3.13 | $3.02 | $3.03 | $2.99 | 15,594,810 |
| 2020-12-15 | $3.24 | $3.25 | $3.12 | $3.12 | $3.08 | 20,842,180 |
| 2020-12-14 | $3.31 | $3.33 | $3.23 | $3.27 | $3.23 | 15,784,780 |
| 2020-12-11 | $3.32 | $3.39 | $3.24 | $3.32 | $3.28 | 24,472,830 |
| 2020-12-10 | $3.26 | $3.37 | $3.25 | $3.37 | $3.33 | 32,525,820 |
| 2020-12-09 | $3.24 | $3.35 | $3.22 | $3.27 | $3.23 | 27,136,280 |
| 2020-12-08 | $3.20 | $3.37 | $3.19 | $3.26 | $3.22 | 26,583,460 |
| 2020-12-07 | $3.19 | $3.24 | $3.17 | $3.19 | $3.15 | 11,609,850 |
| 2020-12-04 | $3.19 | $3.20 | $3.15 | $3.18 | $3.14 | 6,924,700 |
| 2020-12-03 | $3.22 | $3.25 | $3.19 | $3.19 | $3.15 | 8,575,310 |
| 2020-12-02 | $3.22 | $3.27 | $3.19 | $3.22 | $3.18 | 12,304,390 |
| 2020-12-01 | $3.16 | $3.22 | $3.14 | $3.22 | $3.18 | 11,005,470 |
| 2020-11-30 | $3.18 | $3.21 | $3.14 | $3.16 | $3.12 | 8,382,040 |
| 2020-11-27 | $3.19 | $3.20 | $3.11 | $3.17 | $3.13 | 9,226,280 |
| 2020-11-26 | $3.17 | $3.21 | $3.16 | $3.19 | $3.15 | 7,163,350 |
| 2020-11-25 | $3.21 | $3.24 | $3.17 | $3.17 | $3.13 | 9,721,210 |
| 2020-11-24 | $3.24 | $3.24 | $3.17 | $3.20 | $3.16 | 11,605,600 |
| 2020-11-23 | $3.20 | $3.27 | $3.19 | $3.24 | $3.20 | 13,589,100 |
| 2020-11-20 | $3.18 | $3.22 | $3.14 | $3.20 | $3.16 | 9,418,000 |
| 2020-11-19 | $3.17 | $3.19 | $3.14 | $3.18 | $3.14 | 8,832,800 |
| 2020-11-18 | $3.13 | $3.21 | $3.10 | $3.18 | $3.14 | 12,927,130 |
| 2020-11-17 | $3.13 | $3.15 | $3.10 | $3.14 | $3.10 | 8,602,160 |
| 2020-11-16 | $3.08 | $3.16 | $3.06 | $3.14 | $3.10 | 12,316,360 |
| 2020-11-13 | $3.08 | $3.08 | $3.05 | $3.08 | $3.04 | 4,969,580 |
| 2020-11-12 | $3.07 | $3.09 | $3.04 | $3.08 | $3.04 | 4,446,950 |
| 2020-11-11 | $3.04 | $3.10 | $3.03 | $3.07 | $3.03 | 6,077,230 |
| 2020-11-10 | $3.09 | $3.09 | $3.03 | $3.05 | $3.01 | 6,300,160 |
| 2020-11-09 | $3.02 | $3.09 | $3.02 | $3.07 | $3.03 | 10,014,320 |
| 2020-11-06 | $3.06 | $3.07 | $3.01 | $3.03 | $2.99 | 6,158,140 |
| 2020-11-05 | $3.03 | $3.07 | $3.03 | $3.06 | $3.02 | 5,890,560 |
| 2020-11-04 | $3.04 | $3.06 | $3.00 | $3.03 | $2.99 | 4,142,740 |
| 2020-11-03 | $3.00 | $3.05 | $2.99 | $3.05 | $3.01 | 5,460,870 |
| 2020-11-02 | $2.98 | $3.03 | $2.97 | $2.99 | $2.95 | 4,978,230 |
| 2020-10-30 | $3.09 | $3.10 | $2.96 | $2.98 | $2.94 | 9,314,850 |
| 2020-10-29 | $3.09 | $3.10 | $3.07 | $3.09 | $3.05 | 4,615,100 |
| 2020-10-28 | $3.10 | $3.12 | $3.07 | $3.11 | $3.07 | 5,207,130 |
| 2020-10-27 | $3.06 | $3.09 | $3.05 | $3.08 | $3.04 | 3,418,700 |
| 2020-10-26 | $3.09 | $3.10 | $3.05 | $3.08 | $3.04 | 3,646,950 |
| 2020-10-23 | $3.10 | $3.13 | $3.07 | $3.09 | $3.05 | 4,372,550 |
| 2020-10-22 | $3.11 | $3.12 | $3.08 | $3.11 | $3.07 | 4,288,450 |
| 2020-10-21 | $3.17 | $3.17 | $3.12 | $3.12 | $3.08 | 6,080,800 |
| 2020-10-20 | $3.15 | $3.17 | $3.14 | $3.17 | $3.13 | 4,431,300 |
| 2020-10-19 | $3.19 | $3.20 | $3.16 | $3.17 | $3.13 | 5,929,400 |
| 2020-10-16 | $3.16 | $3.19 | $3.15 | $3.18 | $3.14 | 5,348,000 |
| 2020-10-15 | $3.16 | $3.18 | $3.15 | $3.16 | $3.12 | 5,270,700 |
| 2020-10-14 | $3.22 | $3.22 | $3.14 | $3.16 | $3.12 | 9,385,860 |
| 2020-10-13 | $3.23 | $3.25 | $3.21 | $3.22 | $3.18 | 9,991,370 |
| 2020-10-12 | $3.18 | $3.25 | $3.17 | $3.24 | $3.20 | 10,205,200 |
| 2020-10-09 | $3.16 | $3.20 | $3.14 | $3.18 | $3.14 | 7,040,780 |
| 2020-10-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.08 | 0 |
| 2020-10-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.08 | 0 |
| 2020-10-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.08 | 0 |
| 2020-10-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.08 | 0 |
| 2020-10-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.08 | 0 |
| 2020-10-01 | $3.12 | $3.12 | $3.12 | $3.12 | $3.08 | 0 |
| 2020-09-30 | $3.15 | $3.16 | $3.10 | $3.12 | $3.08 | 6,067,730 |
| 2020-09-29 | $3.15 | $3.17 | $3.13 | $3.15 | $3.11 | 5,711,330 |
| 2020-09-28 | $3.12 | $3.14 | $3.10 | $3.14 | $3.10 | 5,466,830 |
| 2020-09-25 | $3.14 | $3.16 | $3.09 | $3.11 | $3.07 | 7,239,300 |
| 2020-09-24 | $3.22 | $3.23 | $3.12 | $3.13 | $3.09 | 13,067,700 |
| 2020-09-23 | $3.21 | $3.25 | $3.20 | $3.24 | $3.20 | 10,198,450 |
| 2020-09-22 | $3.32 | $3.33 | $3.20 | $3.22 | $3.18 | 22,366,380 |
| 2020-09-21 | $3.37 | $3.41 | $3.33 | $3.34 | $3.30 | 16,187,910 |
| 2020-09-18 | $3.47 | $3.47 | $3.32 | $3.40 | $3.36 | 33,041,950 |
| 2020-09-17 | $3.44 | $3.51 | $3.39 | $3.48 | $3.44 | 27,466,960 |
| 2020-09-16 | $3.33 | $3.56 | $3.29 | $3.47 | $3.43 | 49,872,220 |
| 2020-09-15 | $3.37 | $3.38 | $3.27 | $3.35 | $3.31 | 23,439,860 |
| 2020-09-14 | $3.37 | $3.42 | $3.31 | $3.39 | $3.35 | 29,367,100 |
| 2020-09-11 | $3.26 | $3.44 | $3.25 | $3.37 | $3.33 | 30,201,940 |
| 2020-09-10 | $3.40 | $3.52 | $3.22 | $3.24 | $3.20 | 32,935,750 |
| 2020-09-09 | $3.30 | $3.48 | $3.29 | $3.37 | $3.33 | 39,752,690 |
| 2020-09-08 | $3.24 | $3.37 | $3.21 | $3.33 | $3.29 | 27,755,910 |
| 2020-09-07 | $3.24 | $3.31 | $3.22 | $3.23 | $3.19 | 14,827,450 |
| 2020-09-04 | $3.18 | $3.26 | $3.15 | $3.25 | $3.21 | 12,010,030 |
| 2020-09-03 | $3.25 | $3.32 | $3.21 | $3.22 | $3.18 | 21,435,680 |
| 2020-09-02 | $3.25 | $3.25 | $3.16 | $3.22 | $3.18 | 16,249,450 |
| 2020-09-01 | $3.22 | $3.25 | $3.20 | $3.24 | $3.20 | 14,634,150 |
| 2020-08-31 | $3.24 | $3.35 | $3.22 | $3.22 | $3.18 | 23,539,200 |
| 2020-08-28 | $3.21 | $3.23 | $3.16 | $3.22 | $3.18 | 17,392,560 |
| 2020-08-27 | $3.15 | $3.21 | $3.11 | $3.19 | $3.15 | 14,494,600 |
| 2020-08-26 | $3.17 | $3.21 | $3.10 | $3.13 | $3.09 | 15,904,450 |
| 2020-08-25 | $3.22 | $3.22 | $3.16 | $3.16 | $3.12 | 9,480,000 |
| 2020-08-24 | $3.19 | $3.21 | $3.16 | $3.20 | $3.16 | 8,121,320 |
| 2020-08-21 | $3.16 | $3.20 | $3.15 | $3.18 | $3.14 | 7,771,330 |
| 2020-08-20 | $3.16 | $3.20 | $3.14 | $3.15 | $3.11 | 9,340,040 |
| 2020-08-19 | $3.22 | $3.22 | $3.16 | $3.17 | $3.13 | 12,143,650 |
| 2020-08-18 | $3.17 | $3.22 | $3.17 | $3.22 | $3.18 | 15,862,000 |
| 2020-08-17 | $3.13 | $3.19 | $3.12 | $3.19 | $3.15 | 15,041,050 |
| 2020-08-14 | $3.14 | $3.16 | $3.10 | $3.14 | $3.10 | 9,704,600 |
| 2020-08-13 | $3.11 | $3.19 | $3.10 | $3.15 | $3.11 | 14,338,440 |
| 2020-08-12 | $3.14 | $3.14 | $3.05 | $3.11 | $3.07 | 14,979,550 |
| 2020-08-11 | $3.19 | $3.23 | $3.14 | $3.16 | $3.12 | 16,846,480 |
| 2020-08-10 | $3.14 | $3.22 | $3.11 | $3.19 | $3.15 | 13,704,680 |
| 2020-08-07 | $3.20 | $3.20 | $3.10 | $3.16 | $3.12 | 14,006,800 |
| 2020-08-06 | $3.22 | $3.23 | $3.12 | $3.22 | $3.18 | 17,925,650 |
| 2020-08-05 | $3.18 | $3.29 | $3.15 | $3.25 | $3.18 | 20,950,790 |
| 2020-08-04 | $3.22 | $3.25 | $3.16 | $3.19 | $3.12 | 16,778,780 |
| 2020-08-03 | $3.14 | $3.26 | $3.13 | $3.22 | $3.15 | 20,635,990 |
| 2020-07-31 | $3.10 | $3.15 | $3.08 | $3.13 | $3.06 | 12,546,470 |
| 2020-07-30 | $3.15 | $3.17 | $3.11 | $3.12 | $3.05 | 11,745,010 |
| 2020-07-29 | $3.09 | $3.16 | $3.07 | $3.14 | $3.07 | 11,239,840 |
| 2020-07-28 | $3.08 | $3.14 | $3.08 | $3.10 | $3.04 | 9,240,800 |
| 2020-07-27 | $3.12 | $3.12 | $3.06 | $3.09 | $3.03 | 10,011,930 |
| 2020-07-24 | $3.23 | $3.25 | $3.10 | $3.12 | $3.05 | 20,577,240 |
| 2020-07-23 | $3.14 | $3.20 | $3.06 | $3.20 | $3.13 | 23,046,820 |
| 2020-07-22 | $3.14 | $3.17 | $3.11 | $3.13 | $3.06 | 12,533,530 |
| 2020-07-21 | $3.17 | $3.20 | $3.11 | $3.15 | $3.08 | 15,665,970 |
| 2020-07-20 | $3.08 | $3.17 | $3.06 | $3.17 | $3.10 | 18,280,820 |
| 2020-07-17 | $3.08 | $3.11 | $3.02 | $3.05 | $2.99 | 20,439,250 |
| 2020-07-16 | $3.25 | $3.34 | $3.05 | $3.07 | $3.01 | 31,144,060 |
| 2020-07-15 | $3.47 | $3.47 | $3.19 | $3.23 | $3.16 | 61,183,250 |
| 2020-07-14 | $3.18 | $3.51 | $3.15 | $3.51 | $3.44 | 48,225,530 |
| 2020-07-13 | $3.08 | $3.23 | $3.08 | $3.19 | $3.12 | 28,670,110 |
| 2020-07-10 | $3.16 | $3.16 | $3.07 | $3.08 | $3.02 | 21,096,290 |
| 2020-07-09 | $3.06 | $3.21 | $3.05 | $3.15 | $3.08 | 29,109,310 |
| 2020-07-08 | $3.02 | $3.08 | $2.99 | $3.07 | $3.01 | 16,574,030 |
| 2020-07-07 | $3.06 | $3.08 | $3.00 | $3.02 | $2.96 | 22,103,500 |
| 2020-07-06 | $2.94 | $3.04 | $2.94 | $3.04 | $2.98 | 22,559,270 |
| 2020-07-03 | $2.93 | $2.96 | $2.91 | $2.95 | $2.89 | 12,144,180 |
| 2020-07-02 | $2.88 | $2.93 | $2.87 | $2.93 | $2.87 | 9,070,980 |
| 2020-07-01 | $2.86 | $2.89 | $2.86 | $2.88 | $2.82 | 4,347,610 |
| 2020-06-30 | $2.85 | $2.88 | $2.84 | $2.87 | $2.81 | 4,324,570 |
| 2020-06-29 | $2.85 | $2.86 | $2.82 | $2.84 | $2.78 | 3,600,530 |
| 2020-06-26 | $2.85 | $2.85 | $2.85 | $2.85 | $2.79 | 0 |
| 2020-06-25 | $2.85 | $2.85 | $2.85 | $2.85 | $2.79 | 0 |
| 2020-06-24 | $2.88 | $2.89 | $2.85 | $2.85 | $2.79 | 3,449,310 |
| 2020-06-23 | $2.89 | $2.90 | $2.86 | $2.87 | $2.81 | 4,030,880 |
| 2020-06-22 | $2.91 | $2.92 | $2.88 | $2.88 | $2.82 | 4,201,500 |
| 2020-06-19 | $2.93 | $2.93 | $2.90 | $2.92 | $2.86 | 3,499,650 |
| 2020-06-18 | $2.92 | $2.96 | $2.89 | $2.92 | $2.86 | 6,512,170 |
| 2020-06-17 | $2.92 | $2.93 | $2.89 | $2.91 | $2.85 | 4,514,290 |
| 2020-06-16 | $2.90 | $2.91 | $2.88 | $2.91 | $2.85 | 4,547,130 |
| 2020-06-15 | $2.90 | $2.95 | $2.86 | $2.88 | $2.82 | 5,609,640 |
| 2020-06-12 | $2.85 | $2.91 | $2.85 | $2.89 | $2.83 | 6,447,990 |
| 2020-06-11 | $2.93 | $2.95 | $2.90 | $2.91 | $2.85 | 5,522,260 |
| 2020-06-10 | $2.95 | $2.95 | $2.91 | $2.93 | $2.87 | 3,915,730 |
| 2020-06-09 | $2.95 | $2.96 | $2.92 | $2.94 | $2.88 | 4,682,660 |
| 2020-06-08 | $2.95 | $2.96 | $2.91 | $2.94 | $2.88 | 5,886,380 |
| 2020-06-05 | $2.97 | $2.97 | $2.92 | $2.95 | $2.89 | 4,932,730 |
| 2020-06-04 | $2.96 | $2.97 | $2.93 | $2.96 | $2.90 | 5,809,520 |
| 2020-06-03 | $2.98 | $2.99 | $2.94 | $2.95 | $2.89 | 9,177,820 |
| 2020-06-02 | $2.96 | $3.04 | $2.93 | $2.99 | $2.93 | 13,508,720 |
| 2020-06-01 | $2.91 | $2.95 | $2.89 | $2.95 | $2.89 | 8,083,160 |
| 2020-05-29 | $2.88 | $2.92 | $2.87 | $2.90 | $2.84 | 4,744,080 |
| 2020-05-28 | $2.96 | $2.96 | $2.87 | $2.89 | $2.83 | 7,791,830 |
| 2020-05-27 | $2.87 | $3.12 | $2.85 | $2.96 | $2.90 | 13,345,780 |
| 2020-05-26 | $2.86 | $2.88 | $2.85 | $2.87 | $2.81 | 4,214,030 |
| 2020-05-25 | $2.85 | $2.86 | $2.82 | $2.85 | $2.79 | 3,379,180 |
| 2020-05-22 | $2.90 | $2.90 | $2.83 | $2.86 | $2.80 | 5,058,990 |
| 2020-05-21 | $2.92 | $2.94 | $2.87 | $2.90 | $2.84 | 4,984,940 |
| 2020-05-20 | $2.93 | $2.94 | $2.91 | $2.92 | $2.86 | 3,881,150 |
| 2020-05-19 | $2.96 | $2.97 | $2.92 | $2.94 | $2.88 | 5,868,290 |
| 2020-05-18 | $2.91 | $3.03 | $2.90 | $2.94 | $2.88 | 15,080,630 |
| 2020-05-15 | $2.89 | $2.92 | $2.88 | $2.89 | $2.83 | 4,246,640 |
| 2020-05-14 | $2.90 | $2.91 | $2.87 | $2.88 | $2.82 | 4,945,330 |
| 2020-05-13 | $2.90 | $2.92 | $2.87 | $2.91 | $2.85 | 4,634,110 |
| 2020-05-12 | $2.95 | $2.95 | $2.88 | $2.90 | $2.84 | 8,801,430 |
| 2020-05-11 | $2.98 | $2.99 | $2.93 | $2.95 | $2.89 | 9,777,850 |
| 2020-05-08 | $2.97 | $2.99 | $2.94 | $2.98 | $2.92 | 10,063,030 |
| 2020-05-07 | $3.00 | $3.00 | $2.95 | $2.96 | $2.90 | 7,336,670 |
| 2020-05-06 | $2.98 | $3.00 | $2.95 | $3.00 | $2.94 | 10,713,830 |
| 2020-05-05 | $3.01 | $3.01 | $3.01 | $3.01 | $2.95 | 0 |
| 2020-05-04 | $3.01 | $3.01 | $3.01 | $3.01 | $2.95 | 0 |
| 2020-05-01 | $3.01 | $3.01 | $3.01 | $3.01 | $2.95 | 0 |
| 2020-04-30 | $3.04 | $3.06 | $2.98 | $3.01 | $2.95 | 15,769,430 |
| 2020-04-29 | $3.02 | $3.07 | $2.98 | $3.05 | $2.99 | 9,423,430 |
| 2020-04-28 | $3.13 | $3.16 | $2.94 | $3.04 | $2.98 | 21,316,890 |
| 2020-04-27 | $3.10 | $3.23 | $3.09 | $3.16 | $3.09 | 30,466,620 |
| 2020-04-24 | $3.05 | $3.13 | $3.03 | $3.10 | $3.04 | 13,903,890 |
| 2020-04-23 | $3.06 | $3.11 | $3.04 | $3.07 | $3.01 | 15,962,600 |
| 2020-04-22 | $3.02 | $3.05 | $3.01 | $3.05 | $2.99 | 7,791,990 |
| 2020-04-21 | $3.09 | $3.09 | $3.00 | $3.04 | $2.98 | 11,607,410 |
| 2020-04-20 | $3.05 | $3.11 | $3.04 | $3.09 | $3.03 | 12,818,470 |
| 2020-04-17 | $3.02 | $3.07 | $3.02 | $3.03 | $2.97 | 10,051,930 |
| 2020-04-16 | $3.04 | $3.05 | $3.00 | $3.02 | $2.96 | 8,552,840 |
| 2020-04-15 | $3.11 | $3.12 | $3.02 | $3.04 | $2.98 | 12,194,760 |
| 2020-04-14 | $3.08 | $3.13 | $3.07 | $3.10 | $3.04 | 11,491,060 |
| 2020-04-13 | $3.02 | $3.14 | $3.02 | $3.09 | $3.03 | 8,816,710 |
| 2020-04-10 | $3.13 | $3.14 | $3.03 | $3.05 | $2.99 | 13,737,560 |
| 2020-04-09 | $3.17 | $3.22 | $3.12 | $3.14 | $3.07 | 23,041,530 |
| 2020-04-08 | $3.06 | $3.20 | $3.04 | $3.19 | $3.12 | 30,803,920 |
| 2020-04-07 | $3.06 | $3.09 | $3.03 | $3.09 | $3.03 | 19,909,520 |
| 2020-04-06 | $3.02 | $3.02 | $3.02 | $3.02 | $2.96 | 0 |
| 2020-04-03 | $3.12 | $3.14 | $3.02 | $3.02 | $2.96 | 20,946,530 |
| 2020-04-02 | $3.04 | $3.14 | $2.97 | $3.14 | $3.07 | 32,610,820 |
| 2020-04-01 | $3.10 | $3.28 | $3.06 | $3.12 | $3.05 | 72,536,480 |
| 2020-03-31 | $2.92 | $3.15 | $2.92 | $3.15 | $3.08 | 20,061,870 |
| 2020-03-30 | $2.89 | $2.94 | $2.80 | $2.86 | $2.80 | 10,244,560 |
| 2020-03-27 | $2.92 | $2.96 | $2.91 | $2.91 | $2.85 | 8,814,440 |
| 2020-03-26 | $2.92 | $2.93 | $2.87 | $2.89 | $2.83 | 7,582,650 |
| 2020-03-25 | $2.93 | $2.95 | $2.91 | $2.93 | $2.87 | 6,432,300 |
| 2020-03-24 | $2.88 | $2.91 | $2.84 | $2.88 | $2.82 | 6,654,580 |
| 2020-03-23 | $2.90 | $2.95 | $2.83 | $2.84 | $2.78 | 9,303,330 |
| 2020-03-20 | $2.91 | $3.00 | $2.90 | $2.97 | $2.91 | 11,232,050 |
| 2020-03-19 | $2.90 | $2.93 | $2.83 | $2.90 | $2.84 | 9,299,220 |
| 2020-03-18 | $2.92 | $3.02 | $2.88 | $2.93 | $2.87 | 13,791,710 |
| 2020-03-17 | $2.90 | $2.96 | $2.79 | $2.90 | $2.84 | 10,328,550 |
| 2020-03-16 | $3.05 | $3.07 | $2.90 | $2.91 | $2.85 | 13,379,670 |
| 2020-03-13 | $2.89 | $3.02 | $2.85 | $3.01 | $2.95 | 14,298,470 |
| 2020-03-12 | $3.09 | $3.11 | $3.02 | $3.06 | $3.00 | 11,216,900 |
| 2020-03-11 | $3.10 | $3.17 | $3.09 | $3.12 | $3.05 | 13,661,030 |
| 2020-03-10 | $3.00 | $3.12 | $2.96 | $3.11 | $3.04 | 15,344,320 |
| 2020-03-09 | $3.13 | $3.17 | $3.04 | $3.05 | $2.99 | 16,120,580 |
| 2020-03-06 | $3.13 | $3.21 | $3.11 | $3.18 | $3.11 | 15,062,050 |
| 2020-03-05 | $3.07 | $3.28 | $3.06 | $3.16 | $3.09 | 22,361,320 |
| 2020-03-04 | $3.01 | $3.07 | $2.99 | $3.07 | $3.01 | 10,832,810 |
| 2020-03-03 | $3.03 | $3.06 | $2.99 | $3.03 | $2.97 | 12,363,970 |
| 2020-03-02 | $2.89 | $3.01 | $2.89 | $3.01 | $2.95 | 12,016,230 |
| 2020-02-28 | $2.98 | $3.02 | $2.88 | $2.88 | $2.82 | 17,881,450 |
| 2020-02-27 | $3.04 | $3.07 | $3.01 | $3.06 | $3.00 | 13,024,340 |
| 2020-02-26 | $2.99 | $3.11 | $2.96 | $3.03 | $2.97 | 14,537,370 |
| 2020-02-25 | $3.00 | $3.04 | $2.92 | $3.02 | $2.96 | 14,924,750 |
| 2020-02-24 | $3.03 | $3.10 | $2.98 | $3.06 | $3.00 | 16,309,410 |
| 2020-02-21 | $3.03 | $3.07 | $3.00 | $3.03 | $2.97 | 11,681,570 |
| 2020-02-20 | $3.00 | $3.04 | $2.99 | $3.03 | $2.97 | 8,629,890 |
| 2020-02-19 | $3.02 | $3.06 | $2.98 | $3.00 | $2.94 | 10,058,690 |
| 2020-02-18 | $2.95 | $3.08 | $2.94 | $3.02 | $2.96 | 10,749,840 |
| 2020-02-17 | $2.87 | $2.97 | $2.86 | $2.96 | $2.90 | 8,372,270 |
| 2020-02-14 | $2.87 | $2.89 | $2.82 | $2.87 | $2.81 | 5,687,580 |
| 2020-02-13 | $2.91 | $2.94 | $2.86 | $2.87 | $2.81 | 7,876,740 |
| 2020-02-12 | $2.87 | $2.93 | $2.85 | $2.92 | $2.86 | 6,682,180 |
| 2020-02-11 | $2.87 | $2.92 | $2.83 | $2.87 | $2.81 | 8,935,420 |
| 2020-02-10 | $2.80 | $2.87 | $2.77 | $2.86 | $2.80 | 7,906,460 |
| 2020-02-07 | $2.81 | $2.83 | $2.75 | $2.81 | $2.75 | 9,404,260 |
| 2020-02-06 | $2.77 | $2.82 | $2.75 | $2.81 | $2.75 | 8,096,650 |
| 2020-02-05 | $2.74 | $2.86 | $2.72 | $2.79 | $2.73 | 8,604,100 |
| 2020-02-04 | $2.59 | $2.77 | $2.57 | $2.72 | $2.66 | 11,453,600 |
| 2020-02-03 | $2.78 | $2.82 | $2.78 | $2.78 | $2.72 | 8,312,300 |
| 2020-01-31 | $3.09 | $3.09 | $3.09 | $3.09 | $3.03 | 0 |
| 2020-01-30 | $3.09 | $3.09 | $3.09 | $3.09 | $3.03 | 0 |
| 2020-01-29 | $3.09 | $3.09 | $3.09 | $3.09 | $3.03 | 0 |
| 2020-01-28 | $3.09 | $3.09 | $3.09 | $3.09 | $3.03 | 0 |
| 2020-01-27 | $3.09 | $3.09 | $3.09 | $3.09 | $3.03 | 0 |
| 2020-01-24 | $3.09 | $3.09 | $3.09 | $3.09 | $3.03 | 0 |
| 2020-01-23 | $3.16 | $3.22 | $3.07 | $3.09 | $3.03 | 9,284,900 |
| 2020-01-22 | $3.19 | $3.19 | $3.09 | $3.14 | $3.07 | 7,401,560 |
| 2020-01-21 | $3.16 | $3.21 | $3.14 | $3.18 | $3.11 | 6,988,400 |
| 2020-01-20 | $3.11 | $3.19 | $3.04 | $3.17 | $3.10 | 17,263,880 |
| 2020-01-17 | $3.27 | $3.31 | $3.26 | $3.27 | $3.20 | 4,207,520 |
| 2020-01-16 | $3.28 | $3.30 | $3.26 | $3.27 | $3.20 | 4,055,940 |
| 2020-01-15 | $3.35 | $3.37 | $3.26 | $3.27 | $3.20 | 7,217,960 |
| 2020-01-14 | $3.37 | $3.40 | $3.34 | $3.34 | $3.27 | 5,694,810 |
| 2020-01-13 | $3.37 | $3.39 | $3.31 | $3.38 | $3.31 | 5,881,680 |
| 2020-01-10 | $3.41 | $3.41 | $3.35 | $3.39 | $3.32 | 5,137,800 |
| 2020-01-09 | $3.38 | $3.43 | $3.38 | $3.39 | $3.32 | 5,418,660 |
| 2020-01-08 | $3.40 | $3.47 | $3.35 | $3.36 | $3.29 | 9,152,280 |
| 2020-01-07 | $3.39 | $3.42 | $3.37 | $3.41 | $3.34 | 7,283,010 |
| 2020-01-06 | $3.34 | $3.43 | $3.33 | $3.38 | $3.31 | 8,990,340 |
| 2020-01-03 | $3.34 | $3.45 | $3.31 | $3.37 | $3.30 | 10,641,700 |
| 2020-01-02 | $3.28 | $3.37 | $3.26 | $3.34 | $3.27 | 12,317,410 |
| 2020-01-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.19 | 0 |
| 2019-12-31 | $3.25 | $3.28 | $3.23 | $3.26 | $3.19 | 3,881,440 |
| 2019-12-30 | $3.21 | $3.25 | $3.20 | $3.25 | $3.18 | 3,972,450 |
| 2019-12-27 | $3.22 | $3.28 | $3.21 | $3.25 | $3.18 | 5,501,830 |
| 2019-12-26 | $3.22 | $3.23 | $3.19 | $3.21 | $3.14 | 3,427,020 |
| 2019-12-25 | $3.23 | $3.23 | $3.20 | $3.22 | $3.15 | 3,038,060 |
| 2019-12-24 | $3.18 | $3.23 | $3.17 | $3.23 | $3.16 | 3,897,330 |
| 2019-12-23 | $3.23 | $3.25 | $3.18 | $3.18 | $3.11 | 7,309,470 |
| 2019-12-20 | $3.31 | $3.31 | $3.25 | $3.25 | $3.18 | 6,713,780 |
| 2019-12-19 | $3.30 | $3.32 | $3.28 | $3.31 | $3.24 | 6,596,940 |
| 2019-12-18 | $3.29 | $3.33 | $3.28 | $3.31 | $3.24 | 8,903,470 |
| 2019-12-17 | $3.27 | $3.33 | $3.26 | $3.30 | $3.23 | 9,159,460 |
| 2019-12-16 | $3.29 | $3.30 | $3.26 | $3.29 | $3.22 | 7,488,730 |
| 2019-12-13 | $3.27 | $3.29 | $3.25 | $3.27 | $3.20 | 7,108,970 |
| 2019-12-12 | $3.25 | $3.31 | $3.21 | $3.27 | $3.20 | 8,878,110 |
| 2019-12-11 | $3.28 | $3.29 | $3.24 | $3.24 | $3.17 | 11,257,700 |
| 2019-12-10 | $3.24 | $3.32 | $3.23 | $3.31 | $3.24 | 15,833,380 |
| 2019-12-09 | $3.26 | $3.33 | $3.21 | $3.26 | $3.19 | 20,543,280 |
| 2019-12-06 | $3.31 | $3.36 | $3.23 | $3.29 | $3.22 | 42,650,580 |
| 2019-12-05 | $3.66 | $3.76 | $3.43 | $3.49 | $3.42 | 62,846,180 |
| 2019-12-04 | $3.08 | $3.42 | $3.07 | $3.42 | $3.35 | 23,242,200 |
| 2019-12-03 | $3.05 | $3.11 | $3.02 | $3.11 | $3.04 | 2,917,190 |
| 2019-12-02 | $3.08 | $3.08 | $3.04 | $3.05 | $2.99 | 1,255,400 |
| 2019-11-29 | $3.07 | $3.08 | $3.04 | $3.07 | $3.01 | 1,675,100 |
| 2019-11-28 | $3.06 | $3.10 | $3.05 | $3.05 | $2.99 | 2,136,800 |
| 2019-11-27 | $3.10 | $3.10 | $3.06 | $3.08 | $3.02 | 1,524,610 |
| 2019-11-26 | $3.11 | $3.13 | $3.06 | $3.08 | $3.02 | 2,551,150 |
| 2019-11-25 | $3.08 | $3.14 | $3.06 | $3.12 | $3.05 | 5,055,740 |
| 2019-11-22 | $3.05 | $3.08 | $3.03 | $3.08 | $3.02 | 2,602,680 |
| 2019-11-21 | $3.04 | $3.06 | $3.01 | $3.04 | $2.98 | 1,299,600 |
| 2019-11-20 | $3.08 | $3.08 | $3.03 | $3.03 | $2.97 | 1,692,320 |
| 2019-11-19 | $3.06 | $3.08 | $3.04 | $3.08 | $3.02 | 1,593,770 |
| 2019-11-18 | $3.00 | $3.07 | $3.00 | $3.06 | $3.00 | 2,165,650 |
| 2019-11-15 | $3.02 | $3.04 | $3.00 | $3.00 | $2.94 | 1,216,500 |
| 2019-11-14 | $3.02 | $3.06 | $3.01 | $3.03 | $2.97 | 1,460,430 |
| 2019-11-13 | $3.05 | $3.07 | $3.01 | $3.02 | $2.96 | 1,503,600 |
| 2019-11-12 | $2.99 | $3.06 | $2.97 | $3.05 | $2.99 | 2,759,650 |
| 2019-11-11 | $3.04 | $3.04 | $2.98 | $2.99 | $2.93 | 4,282,130 |
| 2019-11-08 | $3.08 | $3.08 | $3.03 | $3.05 | $2.99 | 2,554,670 |
| 2019-11-07 | $3.09 | $3.09 | $3.03 | $3.06 | $3.00 | 3,085,970 |
| 2019-11-06 | $3.10 | $3.10 | $3.07 | $3.09 | $3.03 | 2,303,350 |
| 2019-11-05 | $3.12 | $3.12 | $3.06 | $3.09 | $3.03 | 3,061,720 |
| 2019-11-04 | $3.12 | $3.15 | $3.09 | $3.11 | $3.04 | 2,600,580 |
| 2019-11-01 | $3.11 | $3.14 | $3.09 | $3.12 | $3.05 | 2,115,380 |
| 2019-10-31 | $3.13 | $3.15 | $3.09 | $3.11 | $3.04 | 2,824,400 |
| 2019-10-30 | $3.15 | $3.17 | $3.11 | $3.13 | $3.06 | 3,338,180 |
| 2019-10-29 | $3.23 | $3.23 | $3.17 | $3.18 | $3.11 | 2,996,370 |
| 2019-10-28 | $3.18 | $3.23 | $3.13 | $3.22 | $3.15 | 3,642,230 |
| 2019-10-25 | $3.17 | $3.19 | $3.12 | $3.18 | $3.11 | 2,122,550 |
| 2019-10-24 | $3.16 | $3.20 | $3.14 | $3.18 | $3.11 | 2,385,950 |
| 2019-10-23 | $3.24 | $3.24 | $3.16 | $3.17 | $3.10 | 2,250,790 |
| 2019-10-22 | $3.15 | $3.19 | $3.15 | $3.18 | $3.11 | 1,857,000 |
| 2019-10-21 | $3.15 | $3.17 | $3.10 | $3.17 | $3.10 | 3,171,030 |
| 2019-10-18 | $3.20 | $3.20 | $3.15 | $3.16 | $3.09 | 3,010,980 |
| 2019-10-17 | $3.23 | $3.24 | $3.18 | $3.20 | $3.13 | 2,686,900 |
| 2019-10-16 | $3.25 | $3.27 | $3.22 | $3.23 | $3.16 | 2,356,250 |
| 2019-10-15 | $3.31 | $3.31 | $3.23 | $3.25 | $3.18 | 2,751,280 |
| 2019-10-14 | $3.30 | $3.34 | $3.27 | $3.29 | $3.22 | 3,488,180 |
| 2019-10-11 | $3.25 | $3.28 | $3.22 | $3.27 | $3.20 | 3,224,330 |
| 2019-10-10 | $3.22 | $3.26 | $3.19 | $3.25 | $3.18 | 3,034,450 |
| 2019-10-09 | $3.18 | $3.23 | $3.15 | $3.22 | $3.15 | 2,018,100 |
| 2019-10-08 | $3.17 | $3.22 | $3.16 | $3.19 | $3.12 | 2,670,120 |
| 2019-10-07 | $3.16 | $3.16 | $3.16 | $3.16 | $3.09 | 0 |
| 2019-10-04 | $3.16 | $3.16 | $3.16 | $3.16 | $3.09 | 0 |
| 2019-10-03 | $3.16 | $3.16 | $3.16 | $3.16 | $3.09 | 0 |
| 2019-10-02 | $3.16 | $3.16 | $3.16 | $3.16 | $3.09 | 0 |
| 2019-10-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.09 | 0 |
| 2019-09-30 | $3.20 | $3.24 | $3.16 | $3.16 | $3.09 | 2,227,100 |
| 2019-09-27 | $3.21 | $3.21 | $3.16 | $3.20 | $3.13 | 2,466,240 |
| 2019-09-26 | $3.27 | $3.28 | $3.16 | $3.17 | $3.10 | 4,223,080 |
| 2019-09-25 | $3.32 | $3.34 | $3.25 | $3.26 | $3.19 | 5,117,120 |
| 2019-09-24 | $3.30 | $3.34 | $3.28 | $3.32 | $3.25 | 3,535,890 |
| 2019-09-23 | $3.31 | $3.33 | $3.26 | $3.31 | $3.24 | 4,873,850 |
| 2019-09-20 | $3.35 | $3.35 | $3.31 | $3.31 | $3.24 | 2,824,200 |
| 2019-09-19 | $3.31 | $3.34 | $3.29 | $3.34 | $3.27 | 3,409,130 |
| 2019-09-18 | $3.30 | $3.34 | $3.29 | $3.31 | $3.24 | 4,030,410 |
| 2019-09-17 | $3.41 | $3.41 | $3.27 | $3.30 | $3.23 | 6,698,390 |
| 2019-09-16 | $3.44 | $3.44 | $3.39 | $3.41 | $3.34 | 4,483,750 |
| 2019-09-13 | $3.43 | $3.43 | $3.43 | $3.43 | $3.36 | 0 |
| 2019-09-12 | $3.42 | $3.43 | $3.38 | $3.43 | $3.36 | 3,924,090 |
| 2019-09-11 | $3.43 | $3.45 | $3.39 | $3.41 | $3.34 | 5,680,060 |
| 2019-09-10 | $3.46 | $3.46 | $3.42 | $3.44 | $3.37 | 6,555,980 |
| 2019-09-09 | $3.44 | $3.47 | $3.41 | $3.44 | $3.37 | 6,918,120 |
| 2019-09-06 | $3.39 | $3.42 | $3.37 | $3.41 | $3.34 | 5,673,360 |
| 2019-09-05 | $3.39 | $3.44 | $3.37 | $3.39 | $3.32 | 10,331,410 |
| 2019-09-04 | $3.39 | $3.40 | $3.33 | $3.38 | $3.31 | 7,441,140 |
| 2019-09-03 | $3.38 | $3.42 | $3.35 | $3.39 | $3.32 | 7,151,500 |
| 2019-09-02 | $3.36 | $3.45 | $3.29 | $3.41 | $3.34 | 12,618,090 |
| 2019-08-30 | $3.35 | $3.38 | $3.23 | $3.29 | $3.22 | 8,791,820 |
| 2019-08-29 | $3.43 | $3.43 | $3.34 | $3.35 | $3.28 | 6,509,530 |
| 2019-08-28 | $3.32 | $3.47 | $3.31 | $3.39 | $3.32 | 12,422,720 |
| 2019-08-27 | $3.31 | $3.50 | $3.28 | $3.37 | $3.30 | 12,372,760 |
| 2019-08-26 | $3.21 | $3.34 | $3.21 | $3.28 | $3.21 | 8,770,220 |
| 2019-08-23 | $3.60 | $3.60 | $3.30 | $3.36 | $3.29 | 23,767,700 |
| 2019-08-22 | $3.18 | $3.45 | $3.14 | $3.45 | $3.38 | 17,175,990 |
| 2019-08-21 | $3.15 | $3.18 | $3.14 | $3.14 | $3.07 | 2,161,700 |
| 2019-08-20 | $3.17 | $3.20 | $3.15 | $3.17 | $3.10 | 3,651,750 |
| 2019-08-19 | $3.08 | $3.17 | $3.08 | $3.16 | $3.09 | 3,348,970 |
| 2019-08-16 | $3.04 | $3.11 | $3.03 | $3.08 | $3.02 | 4,002,150 |
| 2019-08-15 | $2.99 | $3.05 | $2.96 | $3.05 | $2.99 | 5,396,430 |
| 2019-08-14 | $3.07 | $3.07 | $3.02 | $3.04 | $2.98 | 4,171,850 |
| 2019-08-13 | $3.03 | $3.04 | $3.01 | $3.03 | $2.97 | 2,606,500 |
| 2019-08-12 | $3.04 | $3.07 | $3.00 | $3.07 | $3.01 | 4,137,350 |
| 2019-08-09 | $3.07 | $3.10 | $3.04 | $3.05 | $2.99 | 3,244,410 |
| 2019-08-08 | $3.06 | $3.10 | $3.05 | $3.06 | $3.00 | 3,089,210 |
| 2019-08-07 | $3.07 | $3.09 | $3.03 | $3.05 | $2.99 | 3,616,310 |
| 2019-08-06 | $3.10 | $3.12 | $2.98 | $3.07 | $3.01 | 6,274,320 |
| 2019-08-05 | $3.20 | $3.21 | $3.14 | $3.15 | $3.08 | 3,868,640 |
| 2019-08-02 | $3.25 | $3.28 | $3.18 | $3.20 | $3.13 | 5,572,570 |
| 2019-08-01 | $3.32 | $3.34 | $3.29 | $3.31 | $3.24 | 2,934,490 |
| 2019-07-31 | $3.36 | $3.36 | $3.32 | $3.34 | $3.27 | 2,712,500 |
| 2019-07-30 | $3.35 | $3.38 | $3.34 | $3.37 | $3.30 | 3,605,980 |
| 2019-07-29 | $3.39 | $3.40 | $3.34 | $3.36 | $3.29 | 2,839,300 |
| 2019-07-26 | $3.36 | $3.39 | $3.35 | $3.39 | $3.32 | 2,674,200 |
| 2019-07-25 | $3.41 | $3.42 | $3.36 | $3.39 | $3.32 | 4,470,520 |
| 2019-07-24 | $3.38 | $3.52 | $3.37 | $3.44 | $3.37 | 5,934,560 |
| 2019-07-23 | $3.36 | $3.39 | $3.33 | $3.37 | $3.30 | 4,076,460 |
| 2019-07-22 | $3.41 | $3.45 | $3.35 | $3.37 | $3.30 | 3,962,340 |
| 2019-07-19 | $3.39 | $3.45 | $3.39 | $3.43 | $3.36 | 1,778,180 |
| 2019-07-18 | $3.49 | $3.49 | $3.40 | $3.41 | $3.34 | 2,947,200 |
| 2019-07-17 | $3.47 | $3.49 | $3.44 | $3.46 | $3.39 | 3,251,690 |
| 2019-07-16 | $3.45 | $3.48 | $3.44 | $3.46 | $3.39 | 2,751,160 |
| 2019-07-15 | $3.42 | $3.48 | $3.35 | $3.46 | $3.39 | 3,633,350 |
| 2019-07-12 | $3.47 | $3.47 | $3.40 | $3.42 | $3.35 | 2,908,660 |
| 2019-07-11 | $3.45 | $3.49 | $3.43 | $3.45 | $3.38 | 2,125,900 |
| 2019-07-10 | $3.50 | $3.51 | $3.44 | $3.44 | $3.37 | 2,592,600 |
| 2019-07-09 | $3.49 | $3.52 | $3.46 | $3.50 | $3.43 | 2,740,460 |
| 2019-07-08 | $3.60 | $3.60 | $3.45 | $3.49 | $3.42 | 3,902,340 |
| 2019-07-05 | $3.59 | $3.62 | $3.56 | $3.60 | $3.52 | 2,079,810 |
| 2019-07-04 | $3.60 | $3.63 | $3.59 | $3.61 | $3.53 | 2,798,120 |
| 2019-07-03 | $3.66 | $3.66 | $3.59 | $3.60 | $3.52 | 3,124,500 |
| 2019-07-02 | $3.64 | $3.68 | $3.63 | $3.66 | $3.58 | 4,380,580 |
| 2019-07-01 | $3.63 | $3.70 | $3.60 | $3.64 | $3.56 | 5,634,430 |
| 2019-06-28 | $3.60 | $3.60 | $3.48 | $3.57 | $3.50 | 5,167,270 |
| 2019-06-27 | $3.59 | $3.62 | $3.57 | $3.57 | $3.50 | 2,889,000 |
| 2019-06-26 | $3.57 | $3.60 | $3.55 | $3.58 | $3.50 | 2,391,500 |
| 2019-06-25 | $3.62 | $3.65 | $3.55 | $3.56 | $3.49 | 4,149,780 |
| 2019-06-24 | $3.64 | $3.71 | $3.60 | $3.65 | $3.55 | 5,856,930 |
| 2019-06-21 | $3.67 | $3.68 | $3.62 | $3.65 | $3.55 | 6,854,180 |
| 2019-06-20 | $3.54 | $3.64 | $3.52 | $3.64 | $3.54 | 7,051,190 |
| 2019-06-19 | $3.54 | $3.58 | $3.53 | $3.54 | $3.45 | 6,068,820 |
| 2019-06-18 | $3.47 | $3.52 | $3.42 | $3.51 | $3.42 | 3,879,320 |
| 2019-06-17 | $3.43 | $3.52 | $3.42 | $3.48 | $3.39 | 3,451,550 |
| 2019-06-14 | $3.55 | $3.57 | $3.43 | $3.45 | $3.36 | 6,054,600 |
| 2019-06-13 | $3.51 | $3.55 | $3.48 | $3.53 | $3.44 | 4,199,000 |
| 2019-06-12 | $3.50 | $3.58 | $3.49 | $3.51 | $3.42 | 5,827,350 |
| 2019-06-11 | $3.38 | $3.52 | $3.38 | $3.51 | $3.42 | 5,818,620 |
| 2019-06-10 | $3.36 | $3.41 | $3.34 | $3.40 | $3.31 | 3,436,690 |
| 2019-06-07 | $3.37 | $3.37 | $3.37 | $3.37 | $3.28 | 0 |
| 2019-06-06 | $3.40 | $3.46 | $3.35 | $3.37 | $3.28 | 3,993,260 |
| 2019-06-05 | $3.42 | $3.47 | $3.41 | $3.42 | $3.33 | 4,536,850 |
| 2019-06-04 | $3.51 | $3.51 | $3.40 | $3.40 | $3.31 | 5,186,480 |
| 2019-06-03 | $3.55 | $3.57 | $3.46 | $3.47 | $3.38 | 5,107,780 |
| 2019-05-31 | $3.55 | $3.59 | $3.51 | $3.55 | $3.46 | 3,948,690 |
| 2019-05-30 | $3.59 | $3.61 | $3.51 | $3.55 | $3.46 | 5,345,590 |
| 2019-05-29 | $3.58 | $3.63 | $3.55 | $3.58 | $3.49 | 4,137,860 |
| 2019-05-28 | $3.63 | $3.65 | $3.55 | $3.57 | $3.48 | 5,360,530 |
| 2019-05-27 | $3.52 | $3.61 | $3.40 | $3.61 | $3.51 | 5,288,460 |
| 2019-05-24 | $3.57 | $3.58 | $3.48 | $3.50 | $3.41 | 4,360,890 |
| 2019-05-23 | $3.64 | $3.64 | $3.54 | $3.55 | $3.46 | 4,551,280 |
| 2019-05-22 | $3.72 | $3.72 | $3.62 | $3.64 | $3.54 | 3,267,250 |
| 2019-05-21 | $3.65 | $3.72 | $3.63 | $3.70 | $3.60 | 4,739,380 |
| 2019-05-20 | $3.67 | $3.68 | $3.55 | $3.65 | $3.55 | 5,029,720 |
| 2019-05-17 | $3.80 | $3.81 | $3.62 | $3.64 | $3.54 | 8,096,600 |
| 2019-05-16 | $3.76 | $3.82 | $3.76 | $3.78 | $3.68 | 5,918,330 |
| 2019-05-15 | $3.76 | $3.80 | $3.74 | $3.78 | $3.68 | 5,279,210 |
| 2019-05-14 | $3.70 | $3.81 | $3.65 | $3.72 | $3.62 | 6,666,350 |
| 2019-05-13 | $3.73 | $3.81 | $3.68 | $3.75 | $3.65 | 5,152,500 |
| 2019-05-10 | $3.70 | $3.78 | $3.61 | $3.76 | $3.66 | 7,469,780 |
| 2019-05-09 | $3.67 | $3.69 | $3.59 | $3.67 | $3.57 | 5,065,650 |
| 2019-05-08 | $3.60 | $3.72 | $3.56 | $3.66 | $3.56 | 6,279,420 |
| 2019-05-07 | $3.59 | $3.69 | $3.56 | $3.67 | $3.57 | 5,749,680 |
| 2019-05-06 | $3.83 | $3.83 | $3.53 | $3.58 | $3.49 | 11,401,330 |
| 2019-05-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.80 | 0 |
| 2019-05-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.80 | 0 |
| 2019-05-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.80 | 0 |
| 2019-04-30 | $3.80 | $3.93 | $3.79 | $3.90 | $3.80 | 4,878,680 |
| 2019-04-29 | $4.00 | $4.03 | $3.76 | $3.81 | $3.71 | 10,185,690 |
| 2019-04-26 | $4.03 | $4.09 | $3.99 | $3.99 | $3.88 | 8,450,750 |
| 2019-04-25 | $4.34 | $4.34 | $4.06 | $4.09 | $3.98 | 13,526,750 |
| 2019-04-24 | $4.35 | $4.36 | $4.25 | $4.35 | $4.24 | 6,773,350 |
| 2019-04-23 | $4.42 | $4.43 | $4.28 | $4.32 | $4.21 | 9,836,200 |
| 2019-04-22 | $4.53 | $4.55 | $4.41 | $4.42 | $4.30 | 8,801,700 |
| 2019-04-19 | $4.49 | $4.52 | $4.42 | $4.52 | $4.40 | 7,837,740 |
| 2019-04-18 | $4.45 | $4.51 | $4.44 | $4.48 | $4.36 | 7,570,520 |
| 2019-04-17 | $4.43 | $4.55 | $4.41 | $4.48 | $4.36 | 10,411,740 |
| 2019-04-16 | $4.38 | $4.45 | $4.27 | $4.43 | $4.31 | 10,195,540 |
| 2019-04-15 | $4.46 | $4.51 | $4.38 | $4.41 | $4.29 | 8,396,700 |
| 2019-04-12 | $4.49 | $4.56 | $4.36 | $4.41 | $4.29 | 11,327,500 |
| 2019-04-11 | $4.53 | $4.64 | $4.48 | $4.50 | $4.38 | 15,369,500 |
| 2019-04-10 | $4.50 | $4.57 | $4.45 | $4.51 | $4.39 | 10,114,400 |
| 2019-04-09 | $4.53 | $4.58 | $4.45 | $4.54 | $4.42 | 8,862,740 |
| 2019-04-08 | $4.61 | $4.63 | $4.41 | $4.52 | $4.40 | 13,734,080 |
| 2019-04-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.46 | 0 |
| 2019-04-04 | $4.66 | $4.67 | $4.50 | $4.58 | $4.46 | 17,214,610 |
| 2019-04-03 | $4.63 | $4.72 | $4.59 | $4.66 | $4.54 | 16,260,090 |
| 2019-04-02 | $4.65 | $4.75 | $4.55 | $4.64 | $4.52 | 26,392,390 |
| 2019-04-01 | $4.47 | $4.68 | $4.43 | $4.62 | $4.50 | 26,273,870 |
| 2019-03-29 | $4.30 | $4.53 | $4.26 | $4.47 | $4.35 | 39,396,710 |
| 2019-03-28 | $4.32 | $4.68 | $4.20 | $4.57 | $4.45 | 51,695,270 |
| 2019-03-27 | $4.24 | $4.32 | $4.16 | $4.25 | $4.14 | 8,269,210 |
| 2019-03-26 | $4.43 | $4.45 | $4.21 | $4.24 | $4.13 | 12,392,500 |
| 2019-03-25 | $4.30 | $4.67 | $4.26 | $4.42 | $4.30 | 17,915,120 |
| 2019-03-22 | $4.40 | $4.40 | $4.28 | $4.39 | $4.27 | 10,582,680 |
| 2019-03-21 | $4.40 | $4.43 | $4.33 | $4.38 | $4.26 | 13,978,470 |
| 2019-03-20 | $4.28 | $4.41 | $4.25 | $4.40 | $4.28 | 18,233,800 |
| 2019-03-19 | $4.50 | $4.69 | $4.37 | $4.37 | $4.25 | 36,266,860 |
| 2019-03-18 | $4.17 | $4.27 | $4.11 | $4.26 | $4.15 | 10,950,900 |
| 2019-03-15 | $4.10 | $4.19 | $4.07 | $4.19 | $4.08 | 10,616,050 |
| 2019-03-14 | $4.18 | $4.27 | $4.03 | $4.10 | $3.99 | 14,695,000 |
| 2019-03-13 | $4.32 | $4.36 | $4.18 | $4.24 | $4.13 | 28,018,020 |
| 2019-03-12 | $4.12 | $4.49 | $4.12 | $4.42 | $4.30 | 45,321,820 |
| 2019-03-11 | $3.97 | $4.09 | $3.93 | $4.08 | $3.97 | 11,478,860 |
| 2019-03-08 | $4.14 | $4.17 | $3.92 | $3.93 | $3.83 | 18,578,980 |
| 2019-03-07 | $4.18 | $4.25 | $4.14 | $4.20 | $4.09 | 17,944,530 |
| 2019-03-06 | $4.06 | $4.29 | $4.04 | $4.20 | $4.09 | 20,811,510 |
| 2019-03-05 | $4.01 | $4.06 | $3.96 | $4.06 | $3.95 | 13,099,840 |
| 2019-03-04 | $4.07 | $4.09 | $3.97 | $4.02 | $3.91 | 18,881,840 |
| 2019-03-01 | $3.88 | $4.06 | $3.88 | $4.02 | $3.91 | 17,272,020 |
| 2019-02-28 | $3.92 | $3.94 | $3.85 | $3.87 | $3.77 | 9,098,580 |
| 2019-02-27 | $3.95 | $4.01 | $3.85 | $3.89 | $3.79 | 13,918,120 |
| 2019-02-26 | $3.95 | $4.02 | $3.93 | $3.96 | $3.86 | 20,952,360 |
| 2019-02-25 | $3.87 | $4.06 | $3.87 | $4.03 | $3.92 | 26,855,110 |
| 2019-02-22 | $3.97 | $3.97 | $3.80 | $3.89 | $3.79 | 31,821,050 |
| 2019-02-21 | $3.75 | $3.97 | $3.71 | $3.97 | $3.87 | 28,165,990 |
| 2019-02-20 | $3.55 | $3.62 | $3.49 | $3.61 | $3.51 | 11,296,780 |
| 2019-02-19 | $3.53 | $3.64 | $3.48 | $3.58 | $3.49 | 12,454,860 |
| 2019-02-18 | $3.42 | $3.53 | $3.42 | $3.51 | $3.42 | 8,899,230 |
| 2019-02-15 | $3.41 | $3.45 | $3.41 | $3.41 | $3.32 | 4,098,170 |
| 2019-02-14 | $3.44 | $3.45 | $3.40 | $3.43 | $3.34 | 5,266,210 |
| 2019-02-13 | $3.40 | $3.47 | $3.40 | $3.44 | $3.35 | 8,363,710 |
| 2019-02-12 | $3.37 | $3.41 | $3.35 | $3.38 | $3.29 | 4,498,680 |
| 2019-02-11 | $3.29 | $3.37 | $3.27 | $3.36 | $3.27 | 3,514,060 |
| 2019-02-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.18 | 0 |
| 2019-02-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.18 | 0 |
| 2019-02-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.18 | 0 |
| 2019-02-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.18 | 0 |
| 2019-02-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.18 | 0 |
| 2019-02-01 | $3.19 | $3.32 | $3.17 | $3.27 | $3.18 | 3,365,590 |
| 2019-01-31 | $3.24 | $3.26 | $3.14 | $3.15 | $3.07 | 5,031,410 |
| 2019-01-30 | $3.23 | $3.29 | $3.21 | $3.24 | $3.15 | 4,179,100 |
| 2019-01-29 | $3.45 | $3.46 | $3.14 | $3.28 | $3.19 | 10,558,690 |
| 2019-01-28 | $3.44 | $3.65 | $3.44 | $3.48 | $3.39 | 10,835,500 |
| 2019-01-25 | $3.40 | $3.48 | $3.39 | $3.45 | $3.36 | 6,956,320 |
| 2019-01-24 | $3.39 | $3.42 | $3.36 | $3.40 | $3.31 | 3,795,270 |
| 2019-01-23 | $3.36 | $3.40 | $3.34 | $3.39 | $3.30 | 3,421,060 |
| 2019-01-22 | $3.39 | $3.42 | $3.36 | $3.37 | $3.28 | 4,331,360 |
| 2019-01-21 | $3.37 | $3.41 | $3.35 | $3.38 | $3.29 | 3,546,640 |
| 2019-01-18 | $3.33 | $3.38 | $3.32 | $3.37 | $3.28 | 3,458,490 |
| 2019-01-17 | $3.36 | $3.39 | $3.31 | $3.33 | $3.24 | 4,211,940 |
| 2019-01-16 | $3.44 | $3.44 | $3.34 | $3.36 | $3.27 | 4,032,800 |
| 2019-01-15 | $3.39 | $3.43 | $3.36 | $3.42 | $3.33 | 4,069,700 |
| 2019-01-14 | $3.39 | $3.43 | $3.37 | $3.40 | $3.31 | 3,538,020 |
| 2019-01-11 | $3.37 | $3.41 | $3.36 | $3.39 | $3.30 | 3,126,640 |
| 2019-01-10 | $3.40 | $3.43 | $3.36 | $3.38 | $3.29 | 4,664,430 |
| 2019-01-09 | $3.43 | $3.48 | $3.37 | $3.37 | $3.28 | 6,101,780 |
| 2019-01-08 | $3.45 | $3.52 | $3.38 | $3.44 | $3.35 | 7,097,690 |
| 2019-01-07 | $3.30 | $3.45 | $3.29 | $3.44 | $3.35 | 7,910,980 |
| 2019-01-04 | $3.14 | $3.40 | $3.10 | $3.27 | $3.18 | 6,873,000 |
| 2019-01-03 | $3.13 | $3.20 | $3.13 | $3.15 | $3.07 | 2,317,450 |
| 2019-01-02 | $3.18 | $3.20 | $3.14 | $3.15 | $3.07 | 2,631,260 |
| 2019-01-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.08 | 0 |
| 2018-12-31 | $3.16 | $3.16 | $3.16 | $3.16 | $3.08 | 0 |
| 2018-12-28 | $3.17 | $3.19 | $3.13 | $3.16 | $3.08 | 2,335,440 |
| 2018-12-27 | $3.23 | $3.27 | $3.15 | $3.15 | $3.07 | 2,622,980 |
| 2018-12-26 | $3.18 | $3.22 | $3.16 | $3.20 | $3.12 | 2,612,560 |
| 2018-12-25 | $3.23 | $3.23 | $3.13 | $3.18 | $3.10 | 3,819,600 |
| 2018-12-24 | $3.26 | $3.29 | $3.20 | $3.27 | $3.18 | 2,452,920 |
| 2018-12-21 | $3.29 | $3.29 | $3.23 | $3.27 | $3.18 | 2,442,730 |
| 2018-12-20 | $3.28 | $3.30 | $3.26 | $3.29 | $3.20 | 2,208,470 |
| 2018-12-19 | $3.30 | $3.33 | $3.26 | $3.27 | $3.18 | 2,117,170 |
| 2018-12-18 | $3.34 | $3.35 | $3.26 | $3.30 | $3.21 | 2,723,620 |
| 2018-12-17 | $3.32 | $3.36 | $3.29 | $3.34 | $3.25 | 2,653,650 |
| 2018-12-14 | $3.46 | $3.46 | $3.32 | $3.32 | $3.23 | 4,783,900 |
| 2018-12-13 | $3.40 | $3.48 | $3.37 | $3.45 | $3.36 | 4,490,150 |
| 2018-12-12 | $3.42 | $3.43 | $3.37 | $3.40 | $3.31 | 2,820,990 |
| 2018-12-11 | $3.43 | $3.44 | $3.38 | $3.41 | $3.32 | 3,195,580 |
| 2018-12-10 | $3.49 | $3.49 | $3.39 | $3.40 | $3.31 | 4,317,350 |
| 2018-12-07 | $3.51 | $3.54 | $3.47 | $3.49 | $3.40 | 3,560,980 |
| 2018-12-06 | $3.60 | $3.60 | $3.51 | $3.51 | $3.42 | 6,496,330 |
| 2018-12-05 | $3.53 | $3.65 | $3.51 | $3.63 | $3.53 | 7,853,730 |
| 2018-12-04 | $3.59 | $3.60 | $3.54 | $3.57 | $3.48 | 4,454,410 |
| 2018-12-03 | $3.53 | $3.59 | $3.51 | $3.56 | $3.47 | 7,547,430 |
| 2018-11-30 | $3.45 | $3.50 | $3.37 | $3.45 | $3.36 | 5,554,320 |
| 2018-11-29 | $3.60 | $3.64 | $3.44 | $3.44 | $3.35 | 6,778,110 |
| 2018-11-28 | $3.54 | $3.58 | $3.44 | $3.58 | $3.49 | 6,488,360 |
| 2018-11-27 | $3.56 | $3.59 | $3.53 | $3.56 | $3.47 | 4,289,880 |
| 2018-11-26 | $3.50 | $3.59 | $3.48 | $3.52 | $3.43 | 4,109,470 |
| 2018-11-23 | $3.76 | $3.76 | $3.50 | $3.50 | $3.41 | 6,755,080 |
| 2018-11-22 | $3.73 | $3.76 | $3.70 | $3.72 | $3.62 | 4,888,980 |
| 2018-11-21 | $3.58 | $3.73 | $3.55 | $3.73 | $3.63 | 4,824,560 |
| 2018-11-20 | $3.78 | $3.78 | $3.60 | $3.64 | $3.54 | 7,042,990 |
| 2018-11-19 | $3.78 | $3.82 | $3.73 | $3.81 | $3.71 | 7,418,810 |
| 2018-11-16 | $3.78 | $3.80 | $3.74 | $3.76 | $3.66 | 7,404,300 |
| 2018-11-15 | $3.70 | $3.79 | $3.70 | $3.77 | $3.67 | 7,547,900 |
| 2018-11-14 | $3.73 | $3.76 | $3.64 | $3.67 | $3.57 | 6,509,490 |
| 2018-11-13 | $3.54 | $3.76 | $3.53 | $3.72 | $3.62 | 11,045,150 |
| 2018-11-12 | $3.45 | $3.65 | $3.45 | $3.59 | $3.50 | 7,989,300 |
| 2018-11-09 | $3.50 | $3.50 | $3.43 | $3.45 | $3.36 | 4,114,550 |
| 2018-11-08 | $3.55 | $3.62 | $3.49 | $3.50 | $3.41 | 6,680,100 |
| 2018-11-07 | $3.51 | $3.58 | $3.50 | $3.54 | $3.45 | 5,041,260 |
| 2018-11-06 | $3.49 | $3.52 | $3.45 | $3.51 | $3.42 | 3,378,510 |
| 2018-11-05 | $3.47 | $3.54 | $3.43 | $3.52 | $3.43 | 5,882,670 |
| 2018-11-02 | $3.41 | $3.48 | $3.41 | $3.47 | $3.38 | 5,476,720 |
| 2018-11-01 | $3.44 | $3.49 | $3.38 | $3.40 | $3.31 | 6,369,300 |
| 2018-10-31 | $3.36 | $3.52 | $3.36 | $3.44 | $3.35 | 7,844,310 |
| 2018-10-30 | $3.31 | $3.39 | $3.24 | $3.35 | $3.26 | 4,219,110 |
| 2018-10-29 | $3.32 | $3.32 | $3.24 | $3.28 | $3.19 | 2,308,680 |
| 2018-10-26 | $3.29 | $3.35 | $3.28 | $3.33 | $3.24 | 4,316,400 |
| 2018-10-25 | $3.16 | $3.32 | $3.10 | $3.27 | $3.18 | 4,470,040 |
| 2018-10-24 | $3.32 | $3.36 | $3.23 | $3.29 | $3.20 | 4,973,750 |
| 2018-10-23 | $3.40 | $3.45 | $3.26 | $3.32 | $3.23 | 8,853,230 |
| 2018-10-22 | $3.15 | $3.42 | $3.14 | $3.42 | $3.33 | 10,852,740 |
| 2018-10-19 | $3.09 | $3.20 | $2.98 | $3.11 | $3.03 | 9,796,180 |
| 2018-10-18 | $3.34 | $3.34 | $3.16 | $3.18 | $3.10 | 4,059,090 |
| 2018-10-17 | $3.29 | $3.36 | $3.27 | $3.34 | $3.25 | 2,812,500 |
| 2018-10-16 | $3.33 | $3.37 | $3.25 | $3.27 | $3.18 | 3,572,780 |
| 2018-10-15 | $3.39 | $3.40 | $3.30 | $3.33 | $3.24 | 3,602,690 |
| 2018-10-12 | $3.50 | $3.53 | $3.22 | $3.36 | $3.27 | 6,308,000 |
| 2018-10-11 | $3.79 | $3.79 | $3.47 | $3.48 | $3.39 | 7,879,280 |
| 2018-10-10 | $3.89 | $3.91 | $3.84 | $3.86 | $3.76 | 1,690,500 |
| 2018-10-09 | $3.93 | $3.97 | $3.85 | $3.87 | $3.77 | 3,191,380 |
| 2018-10-08 | $3.94 | $3.97 | $3.90 | $3.91 | $3.81 | 3,317,800 |
| 2018-10-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.92 | 0 |
| 2018-10-04 | $4.03 | $4.03 | $4.03 | $4.03 | $3.92 | 0 |
| 2018-10-03 | $4.03 | $4.03 | $4.03 | $4.03 | $3.92 | 0 |
| 2018-10-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.92 | 0 |
| 2018-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $3.92 | 0 |
| 2018-09-28 | $4.04 | $4.05 | $3.98 | $4.03 | $3.92 | 1,944,730 |
| 2018-09-27 | $4.06 | $4.07 | $3.98 | $4.03 | $3.92 | 3,224,100 |
| 2018-09-26 | $4.06 | $4.09 | $4.04 | $4.05 | $3.94 | 2,368,400 |
| 2018-09-25 | $4.08 | $4.09 | $4.04 | $4.06 | $3.95 | 2,342,160 |
| 2018-09-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2018-09-21 | $4.09 | $4.13 | $4.04 | $4.12 | $4.01 | 3,179,990 |
| 2018-09-20 | $4.03 | $4.24 | $4.03 | $4.11 | $4.00 | 4,932,580 |
| 2018-09-19 | $4.07 | $4.09 | $4.00 | $4.06 | $3.95 | 4,891,880 |
| 2018-09-18 | $4.02 | $4.08 | $3.96 | $4.07 | $3.96 | 2,167,930 |
| 2018-09-17 | $4.05 | $4.07 | $4.02 | $4.05 | $3.94 | 1,642,580 |
| 2018-09-14 | $4.05 | $4.12 | $4.04 | $4.05 | $3.94 | 2,878,530 |
| 2018-09-13 | $4.08 | $4.13 | $4.01 | $4.05 | $3.94 | 2,582,480 |
| 2018-09-12 | $4.08 | $4.09 | $4.04 | $4.06 | $3.95 | 1,196,180 |
| 2018-09-11 | $4.05 | $4.07 | $4.01 | $4.04 | $3.93 | 1,400,340 |
| 2018-09-10 | $4.16 | $4.18 | $4.00 | $4.02 | $3.91 | 3,615,830 |
| 2018-09-07 | $4.16 | $4.24 | $4.14 | $4.18 | $4.07 | 1,518,120 |
| 2018-09-06 | $4.16 | $4.20 | $4.13 | $4.16 | $4.05 | 1,649,500 |
| 2018-09-05 | $4.22 | $4.26 | $4.18 | $4.18 | $4.07 | 1,603,000 |
| 2018-09-04 | $4.22 | $4.25 | $4.17 | $4.22 | $4.11 | 2,080,560 |
| 2018-09-03 | $4.27 | $4.27 | $4.14 | $4.21 | $4.10 | 2,924,250 |
| 2018-08-31 | $4.27 | $4.34 | $4.26 | $4.27 | $4.16 | 2,030,200 |
| 2018-08-30 | $4.42 | $4.42 | $4.28 | $4.30 | $4.19 | 3,912,350 |
| 2018-08-29 | $4.53 | $4.53 | $4.41 | $4.43 | $4.31 | 2,863,480 |
| 2018-08-28 | $4.41 | $4.69 | $4.39 | $4.51 | $4.39 | 6,127,970 |
| 2018-08-27 | $4.33 | $4.44 | $4.32 | $4.42 | $4.30 | 3,743,300 |
| 2018-08-24 | $4.35 | $4.44 | $4.31 | $4.38 | $4.26 | 3,166,330 |
| 2018-08-23 | $4.23 | $4.35 | $4.23 | $4.33 | $4.22 | 2,258,370 |
| 2018-08-22 | $4.32 | $4.33 | $4.28 | $4.28 | $4.17 | 1,212,050 |
| 2018-08-21 | $4.24 | $4.33 | $4.18 | $4.33 | $4.22 | 2,986,630 |
| 2018-08-20 | $4.27 | $4.29 | $4.14 | $4.24 | $4.13 | 3,177,050 |
| 2018-08-17 | $4.37 | $4.37 | $4.23 | $4.27 | $4.16 | 1,667,330 |
| 2018-08-16 | $4.29 | $4.37 | $4.21 | $4.28 | $4.17 | 2,649,650 |
| 2018-08-15 | $4.37 | $4.43 | $4.31 | $4.31 | $4.20 | 2,060,330 |
| 2018-08-14 | $4.36 | $4.40 | $4.33 | $4.39 | $4.27 | 1,784,500 |
| 2018-08-13 | $4.31 | $4.40 | $4.25 | $4.35 | $4.24 | 3,399,190 |
| 2018-08-10 | $4.41 | $4.49 | $4.38 | $4.41 | $4.29 | 3,434,110 |
| 2018-08-09 | $4.30 | $4.46 | $4.29 | $4.41 | $4.29 | 4,032,290 |
| 2018-08-08 | $4.27 | $4.35 | $4.26 | $4.33 | $4.22 | 3,036,000 |
| 2018-08-07 | $4.12 | $4.33 | $4.12 | $4.32 | $4.21 | 4,779,640 |
| 2018-08-06 | $4.18 | $4.20 | $4.12 | $4.13 | $4.02 | 2,111,350 |
| 2018-08-03 | $4.19 | $4.24 | $4.15 | $4.18 | $4.07 | 2,476,860 |
| 2018-08-02 | $4.26 | $4.29 | $4.08 | $4.17 | $4.06 | 5,025,590 |
| 2018-08-01 | $4.34 | $4.36 | $4.26 | $4.28 | $4.17 | 3,201,800 |
| 2018-07-31 | $4.34 | $4.35 | $4.30 | $4.33 | $4.22 | 2,776,600 |
| 2018-07-30 | $4.38 | $4.38 | $4.29 | $4.33 | $4.22 | 4,790,000 |
| 2018-07-27 | $4.35 | $4.48 | $4.29 | $4.40 | $4.28 | 6,842,250 |
| 2018-07-26 | $4.33 | $4.55 | $4.33 | $4.41 | $4.29 | 9,225,400 |
| 2018-07-25 | $4.28 | $4.36 | $4.24 | $4.29 | $4.18 | 5,614,250 |
| 2018-07-24 | $4.15 | $4.54 | $4.10 | $4.30 | $4.19 | 13,157,940 |
| 2018-07-23 | $3.95 | $4.15 | $3.92 | $4.13 | $4.02 | 7,369,620 |
| 2018-07-20 | $3.89 | $3.97 | $3.84 | $3.95 | $3.85 | 3,293,950 |
| 2018-07-19 | $3.91 | $3.92 | $3.85 | $3.88 | $3.78 | 2,410,140 |
| 2018-07-18 | $3.91 | $3.97 | $3.89 | $3.92 | $3.80 | 3,085,450 |
| 2018-07-17 | $3.94 | $3.94 | $3.86 | $3.91 | $3.79 | 2,657,530 |
| 2018-07-16 | $3.95 | $3.96 | $3.88 | $3.93 | $3.81 | 3,135,260 |
| 2018-07-13 | $3.92 | $4.02 | $3.92 | $3.94 | $3.82 | 3,172,740 |
| 2018-07-12 | $3.82 | $3.94 | $3.82 | $3.92 | $3.80 | 3,231,990 |
| 2018-07-11 | $3.91 | $3.91 | $3.73 | $3.84 | $3.72 | 4,556,440 |
| 2018-07-10 | $3.94 | $3.99 | $3.93 | $3.98 | $3.85 | 2,919,240 |
| 2018-07-09 | $3.86 | $3.97 | $3.86 | $3.93 | $3.81 | 3,765,600 |
| 2018-07-06 | $3.95 | $3.97 | $3.71 | $3.86 | $3.74 | 6,627,640 |
| 2018-07-05 | $4.00 | $4.02 | $3.94 | $3.94 | $3.82 | 3,854,660 |
| 2018-07-04 | $4.12 | $4.15 | $3.99 | $4.00 | $3.87 | 4,209,550 |
| 2018-07-03 | $4.08 | $4.11 | $4.03 | $4.09 | $3.96 | 3,540,760 |
| 2018-07-02 | $4.19 | $4.19 | $4.02 | $4.06 | $3.93 | 5,916,940 |
| 2018-06-29 | $4.09 | $4.20 | $4.09 | $4.20 | $4.07 | 4,234,110 |
| 2018-06-28 | $4.17 | $4.19 | $4.11 | $4.11 | $3.98 | 4,603,280 |
| 2018-06-27 | $4.24 | $4.26 | $4.13 | $4.17 | $4.04 | 4,825,500 |
| 2018-06-26 | $4.25 | $4.25 | $4.14 | $4.24 | $4.11 | 4,163,820 |
| 2018-06-25 | $4.29 | $4.32 | $4.21 | $4.23 | $4.10 | 3,241,330 |
| 2018-06-22 | $4.18 | $4.28 | $4.11 | $4.25 | $4.12 | 3,793,430 |
| 2018-06-21 | $4.37 | $4.38 | $4.19 | $4.20 | $4.07 | 5,750,900 |
| 2018-06-20 | $4.29 | $4.43 | $4.16 | $4.37 | $4.23 | 7,080,140 |
| 2018-06-19 | $4.60 | $4.66 | $4.24 | $4.24 | $4.11 | 9,862,180 |
| 2018-06-18 | $4.71 | $4.71 | $4.71 | $4.71 | $4.56 | 0 |
| 2018-06-15 | $4.93 | $4.93 | $4.67 | $4.71 | $4.56 | 6,264,970 |
| 2018-06-14 | $4.91 | $4.94 | $4.85 | $4.90 | $4.75 | 3,033,590 |
| 2018-06-13 | $5.03 | $5.03 | $4.80 | $4.91 | $4.76 | 6,280,730 |
| 2018-06-12 | $4.97 | $5.03 | $4.95 | $5.01 | $4.85 | 2,467,830 |
| 2018-06-11 | $5.01 | $5.02 | $4.94 | $4.97 | $4.81 | 3,869,660 |
| 2018-06-08 | $5.13 | $5.13 | $4.95 | $5.04 | $4.88 | 5,888,450 |
| 2018-06-07 | $5.22 | $5.26 | $5.10 | $5.14 | $4.98 | 5,581,610 |
| 2018-06-06 | $5.20 | $5.33 | $5.15 | $5.24 | $5.08 | 6,661,020 |
| 2018-06-05 | $5.15 | $5.21 | $5.12 | $5.18 | $5.02 | 4,977,730 |
| 2018-06-04 | $5.11 | $5.21 | $5.11 | $5.16 | $5.00 | 3,715,850 |
| 2018-06-01 | $5.12 | $5.21 | $5.07 | $5.13 | $4.97 | 4,717,600 |
| 2018-05-31 | $5.03 | $5.16 | $5.01 | $5.15 | $4.99 | 5,964,500 |
| 2018-05-30 | $5.13 | $5.15 | $4.98 | $4.99 | $4.83 | 6,889,010 |
| 2018-05-29 | $5.24 | $5.27 | $5.17 | $5.18 | $5.02 | 6,321,790 |
| 2018-05-28 | $5.53 | $5.53 | $5.26 | $5.30 | $5.13 | 11,067,230 |
| 2018-05-25 | $5.16 | $5.57 | $5.13 | $5.32 | $5.15 | 15,150,700 |
| 2018-05-24 | $5.27 | $5.28 | $5.15 | $5.16 | $5.00 | 7,616,530 |
| 2018-05-23 | $5.38 | $5.39 | $5.20 | $5.24 | $5.08 | 11,991,230 |
| 2018-05-22 | $4.98 | $5.43 | $4.94 | $5.36 | $5.19 | 29,025,760 |
| 2018-05-21 | $4.87 | $5.09 | $4.87 | $4.94 | $4.78 | 5,291,440 |
| 2018-05-18 | $4.79 | $4.87 | $4.77 | $4.83 | $4.68 | 3,208,090 |
| 2018-05-17 | $4.90 | $4.90 | $4.78 | $4.79 | $4.64 | 3,876,170 |
| 2018-05-16 | $4.97 | $4.97 | $4.87 | $4.88 | $4.73 | 4,582,020 |
| 2018-05-15 | $5.03 | $5.04 | $4.90 | $4.98 | $4.82 | 5,036,630 |
| 2018-05-14 | $5.01 | $5.09 | $4.99 | $5.04 | $4.88 | 5,832,000 |
| 2018-05-11 | $5.07 | $5.07 | $4.97 | $4.98 | $4.82 | 4,255,720 |
| 2018-05-10 | $5.07 | $5.11 | $4.96 | $5.06 | $4.90 | 7,872,580 |
| 2018-05-09 | $4.80 | $5.16 | $4.80 | $5.08 | $4.92 | 14,221,470 |
| 2018-05-08 | $4.63 | $4.88 | $4.63 | $4.84 | $4.69 | 8,379,970 |
| 2018-05-07 | $4.63 | $4.68 | $4.59 | $4.66 | $4.51 | 4,465,390 |
| 2018-05-04 | $4.62 | $4.66 | $4.60 | $4.63 | $4.48 | 2,713,060 |
| 2018-05-03 | $4.67 | $4.68 | $4.52 | $4.61 | $4.47 | 4,887,070 |
| 2018-05-02 | $4.62 | $4.73 | $4.59 | $4.67 | $4.52 | 3,814,150 |
| 2018-05-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.49 | 0 |
| 2018-04-30 | $4.64 | $4.64 | $4.64 | $4.64 | $4.49 | 0 |
| 2018-04-27 | $4.63 | $4.66 | $4.57 | $4.64 | $4.49 | 4,088,070 |
| 2018-04-26 | $4.79 | $4.79 | $4.58 | $4.61 | $4.47 | 6,702,530 |
| 2018-04-25 | $4.84 | $4.84 | $4.78 | $4.79 | $4.64 | 4,911,080 |
| 2018-04-24 | $4.76 | $4.88 | $4.74 | $4.88 | $4.73 | 6,142,620 |
| 2018-04-23 | $4.87 | $4.88 | $4.71 | $4.76 | $4.61 | 5,419,620 |
| 2018-04-20 | $5.02 | $5.02 | $4.86 | $4.88 | $4.73 | 5,981,740 |
| 2018-04-19 | $5.01 | $5.02 | $4.98 | $4.99 | $4.83 | 4,412,430 |
| 2018-04-18 | $4.98 | $5.02 | $4.90 | $5.00 | $4.84 | 4,543,250 |
| 2018-04-17 | $5.00 | $5.04 | $4.95 | $4.97 | $4.81 | 3,698,300 |
| 2018-04-16 | $5.03 | $5.03 | $4.98 | $5.00 | $4.84 | 3,340,620 |
| 2018-04-13 | $5.07 | $5.07 | $5.00 | $5.02 | $4.86 | 3,434,680 |
| 2018-04-12 | $5.14 | $5.15 | $5.00 | $5.04 | $4.88 | 4,718,100 |
| 2018-04-11 | $5.09 | $5.15 | $5.09 | $5.13 | $4.97 | 3,982,680 |
| 2018-04-10 | $5.10 | $5.10 | $5.05 | $5.09 | $4.93 | 3,775,090 |
| 2018-04-09 | $5.06 | $5.07 | $5.00 | $5.05 | $4.89 | 5,307,210 |
| 2018-04-06 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2018-04-05 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2018-04-04 | $5.14 | $5.14 | $5.06 | $5.09 | $4.93 | 3,982,340 |
| 2018-04-03 | $5.16 | $5.16 | $5.07 | $5.09 | $4.93 | 5,752,250 |
| 2018-04-02 | $5.20 | $5.22 | $5.13 | $5.18 | $5.02 | 6,456,710 |
| 2018-03-30 | $5.30 | $5.30 | $5.20 | $5.24 | $5.08 | 6,290,150 |
| 2018-03-29 | $5.25 | $5.30 | $5.22 | $5.29 | $5.12 | 3,820,440 |
| 2018-03-28 | $5.23 | $5.28 | $5.20 | $5.22 | $5.06 | 4,616,650 |
| 2018-03-27 | $5.17 | $5.33 | $5.17 | $5.29 | $5.12 | 5,482,630 |
| 2018-03-26 | $5.07 | $5.16 | $4.97 | $5.15 | $4.99 | 5,668,390 |
| 2018-03-23 | $5.15 | $5.30 | $5.02 | $5.11 | $4.95 | 10,306,040 |
| 2018-03-22 | $5.24 | $5.29 | $5.23 | $5.25 | $5.09 | 4,037,930 |
| 2018-03-21 | $5.31 | $5.32 | $5.22 | $5.25 | $5.09 | 5,414,050 |
| 2018-03-20 | $5.26 | $5.30 | $5.21 | $5.27 | $5.10 | 4,721,470 |
| 2018-03-19 | $5.29 | $5.34 | $5.25 | $5.28 | $5.11 | 3,487,520 |
| 2018-03-16 | $5.32 | $5.38 | $5.28 | $5.30 | $5.13 | 6,432,400 |
| 2018-03-15 | $5.44 | $5.48 | $5.31 | $5.32 | $5.15 | 8,906,250 |
| 2018-03-14 | $5.59 | $5.64 | $5.45 | $5.48 | $5.31 | 5,766,800 |
| 2018-03-13 | $5.61 | $5.65 | $5.56 | $5.59 | $5.41 | 6,236,880 |
| 2018-03-12 | $5.59 | $5.73 | $5.54 | $5.66 | $5.48 | 8,778,820 |
| 2018-03-09 | $5.52 | $5.59 | $5.49 | $5.58 | $5.40 | 5,596,300 |
| 2018-03-08 | $5.48 | $5.58 | $5.47 | $5.51 | $5.34 | 3,823,250 |
| 2018-03-07 | $5.53 | $5.64 | $5.49 | $5.51 | $5.34 | 6,056,000 |
| 2018-03-06 | $5.52 | $5.56 | $5.47 | $5.53 | $5.36 | 4,610,400 |
| 2018-03-05 | $5.43 | $5.56 | $5.37 | $5.54 | $5.37 | 6,621,290 |
| 2018-03-02 | $5.48 | $5.50 | $5.39 | $5.43 | $5.26 | 6,447,850 |
| 2018-03-01 | $5.44 | $5.56 | $5.41 | $5.50 | $5.33 | 4,334,350 |
| 2018-02-28 | $5.48 | $5.58 | $5.36 | $5.49 | $5.32 | 8,292,990 |
| 2018-02-27 | $5.43 | $5.67 | $5.37 | $5.49 | $5.32 | 11,619,790 |
| 2018-02-26 | $5.25 | $5.42 | $5.23 | $5.39 | $5.22 | 8,192,000 |
| 2018-02-23 | $5.30 | $5.31 | $5.22 | $5.24 | $5.08 | 5,107,490 |
| 2018-02-22 | $5.31 | $5.38 | $5.27 | $5.31 | $5.14 | 6,495,330 |
| 2018-02-21 | $5.33 | $5.33 | $5.33 | $5.33 | $5.16 | 0 |
| 2018-02-20 | $5.33 | $5.33 | $5.33 | $5.33 | $5.16 | 0 |
| 2018-02-19 | $5.33 | $5.33 | $5.33 | $5.33 | $5.16 | 0 |
| 2018-02-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.16 | 0 |
| 2018-02-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.16 | 0 |
| 2018-02-14 | $5.28 | $5.34 | $5.21 | $5.33 | $5.16 | 4,560,330 |
| 2018-02-13 | $5.10 | $5.33 | $5.10 | $5.26 | $5.09 | 8,014,510 |
| 2018-02-12 | $4.98 | $5.16 | $4.98 | $5.09 | $4.93 | 5,102,380 |
| 2018-02-09 | $5.00 | $5.10 | $4.92 | $4.96 | $4.80 | 6,866,260 |
| 2018-02-08 | $5.06 | $5.14 | $4.99 | $5.12 | $4.96 | 4,714,260 |
| 2018-02-07 | $5.13 | $5.14 | $4.91 | $5.02 | $4.86 | 8,630,280 |
| 2018-02-06 | $4.89 | $5.51 | $4.88 | $5.01 | $4.85 | 14,862,000 |
| 2018-02-05 | $5.11 | $5.11 | $4.98 | $5.02 | $4.86 | 5,696,140 |
| 2018-02-02 | $5.21 | $5.23 | $5.01 | $5.11 | $4.95 | 7,844,650 |
| 2018-02-01 | $5.52 | $5.60 | $5.15 | $5.19 | $5.03 | 10,530,200 |
| 2018-01-31 | $5.56 | $5.64 | $5.42 | $5.56 | $5.39 | 8,219,830 |
| 2018-01-30 | $5.69 | $5.69 | $5.55 | $5.57 | $5.40 | 6,678,570 |
| 2018-01-29 | $5.70 | $5.77 | $5.66 | $5.69 | $5.51 | 6,661,100 |
| 2018-01-26 | $5.67 | $5.72 | $5.65 | $5.67 | $5.49 | 4,657,230 |
| 2018-01-25 | $5.71 | $5.74 | $5.66 | $5.69 | $5.51 | 6,030,580 |
| 2018-01-24 | $5.71 | $5.72 | $5.65 | $5.70 | $5.52 | 5,219,500 |
| 2018-01-23 | $5.68 | $5.74 | $5.63 | $5.72 | $5.54 | 4,850,820 |
| 2018-01-22 | $5.66 | $5.73 | $5.55 | $5.68 | $5.50 | 7,136,180 |
| 2018-01-19 | $5.70 | $5.77 | $5.67 | $5.69 | $5.51 | 6,563,290 |
| 2018-01-18 | $5.69 | $5.80 | $5.62 | $5.74 | $5.56 | 7,730,720 |
| 2018-01-17 | $5.93 | $5.95 | $5.66 | $5.71 | $5.53 | 17,127,260 |
| 2018-01-16 | $5.97 | $6.03 | $5.89 | $5.93 | $5.74 | 9,985,260 |
| 2018-01-15 | $6.11 | $6.13 | $5.98 | $5.99 | $5.80 | 9,881,040 |
| 2018-01-12 | $6.03 | $6.46 | $5.97 | $6.15 | $5.96 | 14,642,340 |
| 2018-01-11 | $6.08 | $6.08 | $5.98 | $6.03 | $5.84 | 7,353,940 |
| 2018-01-10 | $6.15 | $6.17 | $6.00 | $6.10 | $5.91 | 10,307,760 |
| 2018-01-09 | $6.00 | $6.29 | $5.89 | $6.20 | $6.01 | 21,152,760 |
| 2018-01-08 | $6.08 | $6.09 | $5.97 | $6.00 | $5.81 | 9,486,850 |
| 2018-01-05 | $6.06 | $6.08 | $6.02 | $6.07 | $5.88 | 7,728,000 |
| 2018-01-04 | $6.10 | $6.17 | $6.05 | $6.07 | $5.88 | 8,249,850 |
| 2018-01-03 | $6.09 | $6.15 | $6.06 | $6.13 | $5.94 | 8,133,520 |
| 2018-01-02 | $6.02 | $6.10 | $5.99 | $6.09 | $5.90 | 7,301,810 |
| 2018-01-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.85 | 0 |
| 2017-12-29 | $6.06 | $6.06 | $6.00 | $6.04 | $5.85 | 4,316,030 |
| 2017-12-28 | $5.99 | $6.06 | $5.91 | $6.06 | $5.87 | 6,267,550 |
| 2017-12-27 | $6.06 | $6.07 | $5.98 | $6.00 | $5.81 | 5,559,050 |
| 2017-12-26 | $6.05 | $6.06 | $5.98 | $6.05 | $5.86 | 4,722,850 |
| 2017-12-25 | $6.17 | $6.17 | $5.98 | $6.03 | $5.84 | 10,257,950 |
| 2017-12-22 | $6.12 | $6.20 | $6.10 | $6.18 | $5.99 | 4,027,430 |
| 2017-12-21 | $6.20 | $6.23 | $6.05 | $6.14 | $5.95 | 7,923,400 |
| 2017-12-20 | $6.29 | $6.29 | $6.18 | $6.20 | $6.01 | 5,788,030 |
| 2017-12-19 | $6.35 | $6.36 | $6.23 | $6.29 | $6.09 | 5,840,970 |
| 2017-12-18 | $6.36 | $6.38 | $6.26 | $6.34 | $6.14 | 6,683,650 |
| 2017-12-15 | $6.22 | $6.38 | $6.16 | $6.37 | $6.17 | 8,693,950 |
| 2017-12-14 | $6.34 | $6.37 | $6.14 | $6.25 | $6.05 | 9,491,120 |
| 2017-12-13 | $6.32 | $6.37 | $6.28 | $6.35 | $6.15 | 4,971,040 |
| 2017-12-12 | $6.49 | $6.49 | $6.26 | $6.30 | $6.10 | 9,483,980 |
| 2017-12-11 | $6.41 | $6.53 | $6.38 | $6.47 | $6.27 | 9,850,900 |
| 2017-12-08 | $6.29 | $6.53 | $6.27 | $6.46 | $6.26 | 11,579,670 |
| 2017-12-07 | $6.29 | $6.58 | $6.18 | $6.36 | $6.16 | 18,336,420 |
| 2017-12-06 | $6.13 | $6.31 | $5.97 | $6.29 | $6.09 | 14,795,030 |
| 2017-12-05 | $6.58 | $6.59 | $6.10 | $6.13 | $5.94 | 22,989,270 |
| 2017-12-04 | $6.86 | $6.90 | $6.45 | $6.57 | $6.36 | 25,575,520 |
| 2017-12-01 | $6.92 | $7.19 | $6.85 | $6.90 | $6.68 | 32,348,710 |
| 2017-11-30 | $6.61 | $6.82 | $6.52 | $6.65 | $6.44 | 19,578,830 |
| 2017-11-29 | $6.90 | $7.21 | $6.60 | $6.78 | $6.57 | 48,185,630 |
| 2017-11-28 | $6.39 | $6.55 | $6.25 | $6.55 | $6.34 | 12,465,850 |
| 2017-11-27 | $6.04 | $6.07 | $5.90 | $5.95 | $5.76 | 5,905,300 |
| 2017-11-24 | $5.88 | $6.05 | $5.86 | $6.03 | $5.84 | 8,224,350 |
| 2017-11-23 | $6.15 | $6.18 | $5.90 | $5.91 | $5.72 | 10,101,600 |
| 2017-11-22 | $6.18 | $6.25 | $6.06 | $6.14 | $5.95 | 9,473,480 |
| 2017-11-21 | $6.08 | $6.50 | $6.04 | $6.07 | $5.88 | 12,261,950 |
| 2017-11-20 | $6.13 | $6.13 | $5.88 | $6.10 | $5.91 | 11,587,070 |
| 2017-11-17 | $6.26 | $6.32 | $6.05 | $6.15 | $5.96 | 15,043,560 |
| 2017-11-16 | $6.40 | $6.46 | $6.20 | $6.26 | $6.06 | 12,987,340 |
| 2017-11-15 | $6.37 | $6.48 | $6.33 | $6.43 | $6.23 | 10,541,320 |
| 2017-11-14 | $6.65 | $6.71 | $6.34 | $6.43 | $6.23 | 16,520,340 |
| 2017-11-13 | $6.78 | $6.79 | $6.64 | $6.68 | $6.47 | 7,443,740 |
| 2017-11-10 | $6.60 | $6.78 | $6.58 | $6.71 | $6.50 | 9,922,190 |
| 2017-11-09 | $6.62 | $6.85 | $6.55 | $6.66 | $6.45 | 16,288,440 |
| 2017-11-08 | $6.43 | $6.68 | $6.42 | $6.62 | $6.41 | 11,884,410 |
| 2017-11-07 | $6.45 | $6.60 | $6.38 | $6.43 | $6.23 | 11,936,070 |
| 2017-11-06 | $6.24 | $6.51 | $6.23 | $6.49 | $6.29 | 16,406,450 |
| 2017-11-03 | $6.74 | $6.81 | $6.16 | $6.24 | $6.04 | 36,979,020 |
| 2017-11-02 | $7.07 | $7.07 | $6.72 | $6.74 | $6.53 | 14,866,350 |
| 2017-11-01 | $7.01 | $7.06 | $6.99 | $7.04 | $6.82 | 7,929,520 |
| 2017-10-31 | $7.01 | $7.07 | $6.96 | $7.01 | $6.79 | 8,286,740 |
| 2017-10-30 | $7.27 | $7.32 | $6.94 | $7.01 | $6.79 | 16,246,380 |
| 2017-10-27 | $7.16 | $7.43 | $7.08 | $7.25 | $7.02 | 10,514,980 |
| 2017-10-26 | $7.21 | $7.27 | $7.06 | $7.19 | $6.96 | 10,070,190 |
| 2017-10-25 | $7.25 | $7.34 | $7.18 | $7.24 | $7.01 | 7,712,870 |
| 2017-10-24 | $7.32 | $7.47 | $7.15 | $7.26 | $7.03 | 13,068,590 |
| 2017-10-23 | $7.10 | $7.38 | $7.05 | $7.36 | $7.13 | 15,220,710 |
| 2017-10-20 | $6.89 | $7.15 | $6.84 | $7.10 | $6.88 | 11,865,760 |
| 2017-10-19 | $6.88 | $7.05 | $6.80 | $6.90 | $6.68 | 14,802,640 |
| 2017-10-18 | $7.18 | $7.30 | $6.80 | $6.85 | $6.63 | 23,011,160 |
| 2017-10-17 | $7.29 | $7.30 | $6.97 | $7.20 | $6.97 | 20,091,160 |
| 2017-10-16 | $7.68 | $7.70 | $7.27 | $7.29 | $7.06 | 27,365,220 |
| 2017-10-13 | $7.89 | $7.90 | $7.69 | $7.75 | $7.51 | 18,718,140 |
| 2017-10-12 | $8.02 | $8.09 | $7.76 | $7.92 | $7.67 | 22,678,680 |
| 2017-10-11 | $7.99 | $8.18 | $7.80 | $8.06 | $7.81 | 24,379,700 |
| 2017-10-10 | $7.72 | $8.34 | $7.72 | $8.03 | $7.78 | 33,483,710 |
| 2017-10-09 | $7.90 | $7.96 | $7.60 | $7.76 | $7.52 | 17,639,890 |
| 2017-10-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.52 | 0 |
| 2017-10-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.52 | 0 |
| 2017-10-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.52 | 0 |
| 2017-10-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.52 | 0 |
| 2017-10-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.52 | 0 |
| 2017-09-29 | $7.78 | $7.98 | $7.72 | $7.76 | $7.52 | 17,015,650 |
| 2017-09-28 | $7.91 | $8.04 | $7.68 | $7.75 | $7.51 | 25,300,290 |
| 2017-09-27 | $7.72 | $7.94 | $7.64 | $7.89 | $7.64 | 31,041,030 |
| 2017-09-26 | $7.72 | $7.87 | $7.45 | $7.59 | $7.35 | 25,784,030 |
| 2017-09-25 | $7.56 | $7.96 | $7.56 | $7.74 | $7.50 | 31,891,710 |
| 2017-09-22 | $7.51 | $7.74 | $7.33 | $7.53 | $7.29 | 29,635,950 |
| 2017-09-21 | $8.00 | $8.15 | $7.40 | $7.45 | $7.22 | 47,166,100 |
| 2017-09-20 | $8.02 | $8.34 | $7.92 | $8.12 | $7.86 | 39,361,210 |
| 2017-09-19 | $7.68 | $8.28 | $7.49 | $8.12 | $7.86 | 56,796,460 |
| 2017-09-18 | $7.67 | $7.81 | $7.41 | $7.69 | $7.45 | 40,899,010 |
| 2017-09-15 | $8.21 | $8.29 | $7.64 | $7.79 | $7.55 | 63,006,060 |
| 2017-09-14 | $7.61 | $8.40 | $7.54 | $8.34 | $8.08 | 76,619,030 |
| 2017-09-13 | $7.48 | $7.94 | $7.31 | $7.67 | $7.43 | 62,800,590 |
| 2017-09-12 | $7.80 | $8.21 | $7.45 | $7.59 | $7.35 | 105,123,260 |
| 2017-09-11 | $6.83 | $7.47 | $6.83 | $7.47 | $7.24 | 66,846,650 |
| 2017-09-08 | $6.64 | $6.89 | $6.56 | $6.79 | $6.58 | 32,199,280 |
| 2017-09-07 | $6.61 | $6.91 | $6.56 | $6.64 | $6.43 | 38,813,800 |
| 2017-09-06 | $6.66 | $6.78 | $6.48 | $6.63 | $6.42 | 36,155,620 |
| 2017-09-05 | $6.20 | $6.80 | $6.20 | $6.58 | $6.37 | 47,182,180 |
| 2017-09-04 | $6.14 | $6.25 | $6.05 | $6.19 | $6.00 | 12,515,350 |
| 2017-09-01 | $6.14 | $6.27 | $6.11 | $6.17 | $5.98 | 18,182,820 |
| 2017-08-31 | $6.13 | $6.18 | $6.06 | $6.09 | $5.90 | 12,462,610 |
| 2017-08-30 | $6.11 | $6.23 | $5.97 | $6.17 | $5.98 | 22,728,940 |
| 2017-08-29 | $6.15 | $6.28 | $6.09 | $6.10 | $5.91 | 21,199,700 |
| 2017-08-28 | $5.99 | $6.36 | $5.95 | $6.21 | $6.01 | 36,641,580 |
| 2017-08-25 | $5.94 | $6.17 | $5.87 | $5.92 | $5.73 | 34,874,260 |
| 2017-08-24 | $5.59 | $6.18 | $5.58 | $5.97 | $5.78 | 44,152,600 |
| 2017-08-23 | $5.32 | $5.83 | $5.32 | $5.69 | $5.51 | 51,768,340 |
| 2017-08-22 | $5.35 | $5.36 | $5.27 | $5.30 | $5.13 | 9,035,610 |
| 2017-08-21 | $5.35 | $5.44 | $5.30 | $5.35 | $5.18 | 13,222,720 |
| 2017-08-18 | $5.24 | $5.32 | $5.22 | $5.27 | $5.10 | 7,767,110 |
| 2017-08-17 | $5.21 | $5.30 | $5.20 | $5.27 | $5.10 | 6,699,920 |
| 2017-08-16 | $5.23 | $5.26 | $5.20 | $5.22 | $5.06 | 5,321,680 |
| 2017-08-15 | $5.23 | $5.29 | $5.18 | $5.26 | $5.09 | 6,880,860 |
| 2017-08-14 | $5.13 | $5.22 | $5.13 | $5.20 | $5.04 | 4,345,580 |
| 2017-08-11 | $5.21 | $5.24 | $5.11 | $5.13 | $4.97 | 8,119,080 |
| 2017-08-10 | $5.31 | $5.36 | $5.22 | $5.24 | $5.08 | 10,869,250 |
| 2017-08-09 | $5.36 | $5.39 | $5.31 | $5.36 | $5.19 | 8,145,610 |
| 2017-08-08 | $5.38 | $5.39 | $5.28 | $5.32 | $5.15 | 10,277,860 |
| 2017-08-07 | $5.26 | $5.40 | $5.23 | $5.38 | $5.21 | 16,724,260 |
| 2017-08-04 | $5.12 | $5.57 | $5.09 | $5.29 | $5.12 | 27,680,660 |
| 2017-08-03 | $5.09 | $5.14 | $5.08 | $5.11 | $4.95 | 6,267,160 |
| 2017-08-02 | $5.18 | $5.18 | $5.07 | $5.10 | $4.94 | 7,798,120 |
| 2017-08-01 | $5.12 | $5.18 | $5.07 | $5.18 | $5.02 | 9,190,880 |
| 2017-07-31 | $5.09 | $5.13 | $5.04 | $5.11 | $4.95 | 7,535,950 |
| 2017-07-28 | $5.15 | $5.18 | $5.05 | $5.10 | $4.94 | 11,183,940 |
| 2017-07-27 | $5.18 | $5.22 | $5.13 | $5.22 | $5.06 | 8,407,610 |
| 2017-07-26 | $5.23 | $5.23 | $5.02 | $5.19 | $5.03 | 7,426,400 |
| 2017-07-25 | $5.21 | $5.26 | $5.16 | $5.19 | $5.03 | 5,271,500 |
| 2017-07-24 | $5.17 | $5.28 | $5.16 | $5.25 | $5.09 | 8,301,200 |
| 2017-07-21 | $5.18 | $5.23 | $5.14 | $5.20 | $5.04 | 6,981,620 |
| 2017-07-20 | $5.20 | $5.22 | $5.15 | $5.18 | $5.02 | 6,582,190 |
| 2017-07-19 | $5.10 | $5.21 | $5.06 | $5.20 | $5.04 | 7,576,230 |
| 2017-07-18 | $5.03 | $5.15 | $4.97 | $5.12 | $4.96 | 7,276,910 |
| 2017-07-17 | $5.29 | $5.29 | $5.00 | $5.03 | $4.87 | 13,209,070 |
| 2017-07-14 | $5.31 | $5.34 | $5.28 | $5.30 | $5.13 | 4,137,980 |
| 2017-07-13 | $5.26 | $5.38 | $5.23 | $5.33 | $5.16 | 7,055,640 |
| 2017-07-12 | $5.32 | $5.36 | $5.20 | $5.28 | $5.09 | 7,828,990 |
| 2017-07-11 | $5.40 | $5.42 | $5.32 | $5.34 | $5.15 | 8,910,290 |
| 2017-07-10 | $5.33 | $5.43 | $5.30 | $5.41 | $5.22 | 13,202,340 |
| 2017-07-07 | $5.36 | $5.36 | $5.28 | $5.34 | $5.15 | 9,979,600 |
| 2017-07-06 | $5.35 | $5.38 | $5.32 | $5.36 | $5.17 | 5,800,340 |
| 2017-07-05 | $5.33 | $5.37 | $5.31 | $5.35 | $5.16 | 5,246,010 |
| 2017-07-04 | $5.38 | $5.38 | $5.32 | $5.33 | $5.14 | 4,155,430 |
| 2017-07-03 | $5.37 | $5.41 | $5.33 | $5.38 | $5.19 | 4,511,220 |
| 2017-06-30 | $5.28 | $5.39 | $5.27 | $5.38 | $5.19 | 7,784,090 |
| 2017-06-29 | $5.29 | $5.34 | $5.28 | $5.28 | $5.09 | 4,317,880 |
| 2017-06-28 | $5.32 | $5.32 | $5.26 | $5.27 | $5.09 | 4,266,710 |
| 2017-06-27 | $5.34 | $5.38 | $5.30 | $5.33 | $5.14 | 4,898,500 |
| 2017-06-26 | $5.25 | $5.35 | $5.24 | $5.34 | $5.15 | 6,231,910 |
| 2017-06-23 | $5.21 | $5.30 | $5.19 | $5.27 | $5.09 | 5,863,890 |
| 2017-06-22 | $5.32 | $5.36 | $5.23 | $5.24 | $5.06 | 8,448,230 |
| 2017-06-21 | $5.32 | $5.39 | $5.28 | $5.34 | $5.15 | 6,167,600 |
| 2017-06-20 | $5.32 | $5.36 | $5.27 | $5.32 | $5.13 | 6,606,000 |
| 2017-06-19 | $5.25 | $5.34 | $5.23 | $5.31 | $5.12 | 8,805,990 |
| 2017-06-16 | $5.24 | $5.28 | $5.19 | $5.22 | $5.04 | 5,785,950 |
| 2017-06-15 | $5.21 | $5.29 | $5.20 | $5.26 | $5.08 | 8,064,440 |
| 2017-06-14 | $5.20 | $5.25 | $5.17 | $5.20 | $5.02 | 3,937,380 |
| 2017-06-13 | $5.11 | $5.23 | $5.10 | $5.21 | $5.03 | 5,593,560 |
| 2017-06-12 | $5.20 | $5.22 | $5.09 | $5.11 | $4.93 | 6,950,070 |
| 2017-06-09 | $5.27 | $5.27 | $5.16 | $5.23 | $5.05 | 6,601,330 |
| 2017-06-08 | $5.24 | $5.34 | $5.22 | $5.27 | $5.09 | 8,401,600 |
| 2017-06-07 | $5.11 | $5.26 | $5.11 | $5.25 | $5.07 | 7,428,470 |
| 2017-06-06 | $5.10 | $5.17 | $5.08 | $5.15 | $4.97 | 5,335,060 |
| 2017-06-05 | $5.10 | $5.17 | $5.09 | $5.13 | $4.95 | 5,822,100 |
| 2017-06-02 | $4.97 | $5.14 | $4.96 | $5.12 | $4.94 | 7,649,830 |
| 2017-06-01 | $5.27 | $5.30 | $4.99 | $5.00 | $4.82 | 8,584,640 |
| 2017-05-31 | $5.38 | $5.40 | $5.28 | $5.29 | $5.10 | 6,421,600 |
| 2017-05-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.10 | 0 |
| 2017-05-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.10 | 0 |
| 2017-05-26 | $5.28 | $5.36 | $5.24 | $5.29 | $5.10 | 6,683,050 |
| 2017-05-25 | $5.05 | $5.29 | $5.05 | $5.25 | $5.07 | 7,924,870 |
| 2017-05-24 | $5.18 | $5.21 | $4.85 | $5.15 | $4.97 | 11,756,200 |
| 2017-05-23 | $5.36 | $5.48 | $5.16 | $5.16 | $4.98 | 9,735,980 |
| 2017-05-22 | $5.53 | $5.54 | $5.35 | $5.37 | $5.18 | 7,833,030 |
| 2017-05-19 | $5.55 | $5.57 | $5.46 | $5.54 | $5.35 | 7,342,310 |
| 2017-05-18 | $5.52 | $5.59 | $5.48 | $5.57 | $5.37 | 11,669,580 |
| 2017-05-17 | $5.47 | $5.56 | $5.44 | $5.56 | $5.37 | 9,323,300 |
| 2017-05-16 | $5.30 | $5.50 | $5.24 | $5.50 | $5.31 | 9,003,890 |
| 2017-05-15 | $5.28 | $5.38 | $5.28 | $5.30 | $5.11 | 5,484,150 |
| 2017-05-12 | $5.27 | $5.34 | $5.21 | $5.28 | $5.09 | 7,006,760 |
| 2017-05-11 | $5.30 | $5.38 | $5.15 | $5.30 | $5.11 | 11,304,460 |
| 2017-05-10 | $5.48 | $5.53 | $5.26 | $5.27 | $5.09 | 7,920,930 |
| 2017-05-09 | $5.40 | $5.50 | $5.36 | $5.48 | $5.29 | 6,792,580 |
| 2017-05-08 | $5.56 | $5.56 | $5.41 | $5.44 | $5.25 | 7,598,770 |
| 2017-05-05 | $5.63 | $5.73 | $5.59 | $5.60 | $5.40 | 6,638,700 |
| 2017-05-04 | $5.62 | $5.77 | $5.53 | $5.67 | $5.47 | 10,873,840 |
| 2017-05-03 | $5.68 | $5.69 | $5.59 | $5.63 | $5.43 | 6,781,010 |
| 2017-05-02 | $5.59 | $5.69 | $5.54 | $5.65 | $5.45 | 8,712,280 |
| 2017-05-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.38 | 0 |
| 2017-04-28 | $5.47 | $5.65 | $5.42 | $5.58 | $5.38 | 10,615,670 |
| 2017-04-27 | $5.45 | $5.47 | $5.22 | $5.47 | $5.28 | 12,251,750 |
| 2017-04-26 | $5.43 | $5.50 | $5.42 | $5.46 | $5.27 | 6,992,570 |
| 2017-04-25 | $5.45 | $5.52 | $5.41 | $5.45 | $5.26 | 8,606,150 |
| 2017-04-24 | $5.69 | $5.77 | $5.30 | $5.41 | $5.22 | 15,613,180 |
| 2017-04-21 | $5.96 | $5.99 | $5.77 | $5.79 | $5.59 | 12,440,630 |
| 2017-04-20 | $5.94 | $6.01 | $5.88 | $5.95 | $5.74 | 9,949,000 |
| 2017-04-19 | $6.14 | $6.14 | $5.89 | $5.97 | $5.76 | 21,773,230 |
| 2017-04-18 | $6.20 | $6.27 | $6.17 | $6.18 | $5.96 | 11,990,660 |
| 2017-04-17 | $6.32 | $6.50 | $6.16 | $6.27 | $6.05 | 36,109,990 |
| 2017-04-14 | $6.17 | $6.23 | $6.14 | $6.15 | $5.93 | 11,129,440 |
| 2017-04-13 | $6.18 | $6.26 | $6.13 | $6.20 | $5.98 | 12,964,160 |
| 2017-04-12 | $6.22 | $6.26 | $6.13 | $6.17 | $5.95 | 14,147,500 |
| 2017-04-11 | $6.19 | $6.27 | $6.06 | $6.26 | $6.04 | 28,507,490 |
| 2017-04-10 | $6.42 | $6.46 | $6.20 | $6.21 | $5.99 | 31,319,770 |
| 2017-04-07 | $6.35 | $6.51 | $6.34 | $6.46 | $6.23 | 27,791,640 |
| 2017-04-06 | $6.42 | $6.44 | $6.33 | $6.38 | $6.16 | 24,063,900 |
| 2017-04-05 | $6.30 | $6.42 | $6.28 | $6.42 | $6.20 | 26,145,850 |
| 2017-04-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.08 | 0 |
| 2017-04-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.08 | 0 |
| 2017-03-31 | $6.27 | $6.32 | $6.21 | $6.30 | $6.08 | 19,429,770 |
| 2017-03-30 | $6.29 | $6.43 | $6.20 | $6.27 | $6.05 | 32,203,320 |
| 2017-03-29 | $6.18 | $6.48 | $6.18 | $6.32 | $6.10 | 38,825,440 |
| 2017-03-28 | $6.27 | $6.27 | $6.20 | $6.20 | $5.98 | 17,674,910 |
| 2017-03-27 | $6.22 | $6.33 | $6.16 | $6.31 | $6.09 | 30,597,180 |
| 2017-03-24 | $6.26 | $6.32 | $6.15 | $6.21 | $5.99 | 32,768,660 |
| 2017-03-23 | $6.36 | $6.43 | $6.20 | $6.33 | $6.11 | 36,673,820 |
| 2017-03-22 | $6.48 | $6.52 | $6.27 | $6.36 | $6.14 | 51,568,480 |
| 2017-03-21 | $6.61 | $6.67 | $6.42 | $6.54 | $6.31 | 63,369,820 |
| 2017-03-20 | $6.54 | $7.09 | $6.50 | $6.75 | $6.51 | 134,625,480 |
| 2017-03-17 | $6.47 | $6.47 | $6.22 | $6.47 | $6.24 | 43,617,510 |
| 2017-03-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.67 | 0 |
| 2017-03-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.67 | 0 |
| 2017-03-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.67 | 0 |
| 2017-03-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.67 | 0 |
| 2017-03-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.67 | 0 |
| 2017-03-09 | $5.91 | $5.94 | $5.85 | $5.88 | $5.67 | 9,946,560 |
| 2017-03-08 | $5.93 | $5.98 | $5.88 | $5.91 | $5.70 | 12,040,310 |
| 2017-03-07 | $5.91 | $6.03 | $5.90 | $5.93 | $5.72 | 13,446,480 |
| 2017-03-06 | $5.90 | $5.94 | $5.87 | $5.92 | $5.71 | 11,581,220 |
| 2017-03-03 | $5.92 | $6.02 | $5.90 | $5.91 | $5.70 | 12,521,620 |
| 2017-03-02 | $5.99 | $6.10 | $5.96 | $5.97 | $5.76 | 16,707,370 |
| 2017-03-01 | $5.97 | $6.17 | $5.93 | $6.04 | $5.83 | 21,867,660 |
| 2017-02-28 | $5.93 | $6.01 | $5.90 | $5.98 | $5.77 | 18,696,950 |
| 2017-02-27 | $6.11 | $6.14 | $5.95 | $5.96 | $5.75 | 19,978,550 |
| 2017-02-24 | $6.06 | $6.12 | $6.03 | $6.11 | $5.90 | 17,465,340 |
| 2017-02-23 | $6.12 | $6.21 | $6.03 | $6.08 | $5.87 | 24,021,410 |
| 2017-02-22 | $6.05 | $6.22 | $6.05 | $6.15 | $5.93 | 30,802,370 |
| 2017-02-21 | $6.07 | $6.15 | $6.02 | $6.10 | $5.89 | 30,875,830 |
| 2017-02-20 | $6.05 | $6.17 | $6.00 | $6.13 | $5.92 | 38,263,220 |
| 2017-02-17 | $6.33 | $6.44 | $6.03 | $6.08 | $5.87 | 81,879,540 |
| 2017-02-16 | $5.66 | $6.26 | $5.64 | $6.26 | $6.04 | 52,225,380 |
| 2017-02-15 | $5.88 | $5.89 | $5.60 | $5.69 | $5.49 | 24,961,420 |
| 2017-02-14 | $5.77 | $5.87 | $5.74 | $5.86 | $5.65 | 23,203,430 |
| 2017-02-13 | $5.85 | $5.85 | $5.71 | $5.80 | $5.60 | 19,401,580 |
| 2017-02-10 | $5.76 | $5.96 | $5.75 | $5.81 | $5.61 | 29,218,990 |
| 2017-02-09 | $5.67 | $5.77 | $5.66 | $5.75 | $5.55 | 17,007,340 |
| 2017-02-08 | $5.61 | $5.73 | $5.53 | $5.70 | $5.50 | 18,087,070 |
| 2017-02-07 | $5.58 | $5.61 | $5.53 | $5.60 | $5.40 | 11,795,600 |
| 2017-02-06 | $5.61 | $5.64 | $5.48 | $5.60 | $5.40 | 12,072,380 |
| 2017-02-03 | $5.64 | $5.68 | $5.61 | $5.62 | $5.42 | 5,694,760 |
| 2017-02-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.41 | 0 |
| 2017-02-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.41 | 0 |
| 2017-01-31 | $5.61 | $5.61 | $5.61 | $5.61 | $5.41 | 0 |
| 2017-01-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.41 | 0 |
| 2017-01-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.41 | 0 |
| 2017-01-26 | $5.63 | $5.65 | $5.58 | $5.61 | $5.41 | 6,694,220 |
| 2017-01-25 | $5.64 | $5.66 | $5.58 | $5.61 | $5.41 | 7,567,450 |
| 2017-01-24 | $5.55 | $5.65 | $5.54 | $5.64 | $5.44 | 13,978,180 |
| 2017-01-23 | $5.50 | $5.60 | $5.50 | $5.54 | $5.35 | 11,423,230 |
| 2017-01-20 | $5.41 | $5.58 | $5.38 | $5.52 | $5.33 | 13,008,570 |
| 2017-01-19 | $5.50 | $5.55 | $5.43 | $5.43 | $5.24 | 10,284,250 |
| 2017-01-18 | $5.43 | $5.56 | $5.37 | $5.53 | $5.34 | 14,958,180 |
| 2017-01-17 | $5.33 | $5.48 | $5.30 | $5.45 | $5.26 | 17,674,400 |
| 2017-01-16 | $5.50 | $5.62 | $5.10 | $5.43 | $5.24 | 26,066,910 |
| 2017-01-13 | $5.58 | $5.74 | $5.49 | $5.50 | $5.31 | 23,301,060 |
| 2017-01-12 | $5.89 | $5.94 | $5.65 | $5.69 | $5.49 | 29,776,220 |
| 2017-01-11 | $6.00 | $6.00 | $5.85 | $5.89 | $5.68 | 21,397,170 |
| 2017-01-10 | $5.91 | $6.23 | $5.85 | $6.00 | $5.79 | 43,514,930 |
| 2017-01-09 | $5.85 | $5.96 | $5.71 | $5.95 | $5.74 | 27,382,840 |
| 2017-01-06 | $6.00 | $6.05 | $5.90 | $5.91 | $5.70 | 23,406,980 |
| 2017-01-05 | $6.00 | $6.00 | $5.90 | $5.99 | $5.78 | 25,478,480 |
| 2017-01-04 | $5.78 | $6.02 | $5.76 | $6.01 | $5.80 | 39,520,460 |
| 2017-01-03 | $5.75 | $5.83 | $5.72 | $5.80 | $5.60 | 15,992,650 |
| 2017-01-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.55 | 0 |
| 2016-12-30 | $5.77 | $5.81 | $5.70 | $5.75 | $5.55 | 16,522,420 |
| 2016-12-29 | $5.78 | $5.86 | $5.71 | $5.78 | $5.58 | 22,690,180 |
| 2016-12-28 | $6.01 | $6.01 | $5.81 | $5.84 | $5.64 | 35,569,920 |
| 2016-12-27 | $6.06 | $6.13 | $5.96 | $6.02 | $5.81 | 43,902,680 |
| 2016-12-26 | $5.80 | $6.08 | $5.76 | $6.05 | $5.84 | 50,692,830 |
| 2016-12-23 | $5.69 | $5.94 | $5.66 | $5.86 | $5.65 | 42,807,020 |
| 2016-12-22 | $5.78 | $5.81 | $5.69 | $5.71 | $5.51 | 26,049,870 |
| 2016-12-21 | $5.80 | $5.98 | $5.70 | $5.85 | $5.65 | 41,017,730 |
| 2016-12-20 | $5.99 | $5.99 | $5.75 | $5.84 | $5.64 | 43,461,560 |
| 2016-12-19 | $5.61 | $6.16 | $5.58 | $5.99 | $5.78 | 71,749,900 |
| 2016-12-16 | $5.60 | $5.85 | $5.56 | $5.67 | $5.47 | 61,251,830 |
| 2016-12-15 | $5.33 | $5.67 | $5.29 | $5.63 | $5.43 | 56,317,660 |
| 2016-12-14 | $5.36 | $5.60 | $5.27 | $5.38 | $5.19 | 47,415,880 |
| 2016-12-13 | $5.14 | $5.49 | $5.06 | $5.40 | $5.21 | 46,017,940 |
| 2016-12-12 | $5.54 | $5.59 | $5.15 | $5.18 | $5.00 | 50,777,980 |
| 2016-12-09 | $5.61 | $5.71 | $5.52 | $5.54 | $5.35 | 62,645,030 |
| 2016-12-08 | $5.40 | $5.90 | $5.28 | $5.75 | $5.55 | 119,105,790 |
| 2016-12-07 | $5.35 | $5.46 | $5.25 | $5.40 | $5.21 | 60,085,520 |
| 2016-12-06 | $5.40 | $5.44 | $5.27 | $5.32 | $5.13 | 54,980,960 |
| 2016-12-05 | $5.53 | $5.63 | $5.30 | $5.37 | $5.18 | 98,594,240 |
| 2016-12-02 | $6.08 | $6.69 | $5.61 | $5.72 | $5.52 | 145,242,750 |
| 2016-12-01 | $6.01 | $6.45 | $5.85 | $6.19 | $5.97 | 155,929,450 |
| 2016-11-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-29 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-28 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-23 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-22 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-18 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-17 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-16 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-15 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-11 | $6.48 | $6.48 | $6.48 | $6.48 | $6.25 | 0 |
| 2016-11-10 | $6.48 | $6.48 | $6.34 | $6.48 | $6.25 | 48,998,930 |
| 2016-11-09 | $5.27 | $5.89 | $5.24 | $5.89 | $5.68 | 109,288,200 |
| 2016-11-08 | $5.08 | $5.53 | $5.06 | $5.35 | $5.16 | 70,617,100 |
| 2016-11-07 | $5.02 | $5.06 | $5.00 | $5.03 | $4.85 | 10,249,880 |
| 2016-11-04 | $5.03 | $5.11 | $5.01 | $5.04 | $4.86 | 15,757,490 |
| 2016-11-03 | $4.97 | $5.04 | $4.95 | $5.02 | $4.84 | 12,331,540 |
| 2016-11-02 | $4.96 | $4.99 | $4.95 | $4.97 | $4.80 | 9,566,950 |
| 2016-11-01 | $4.95 | $4.98 | $4.94 | $4.98 | $4.81 | 7,738,560 |
| 2016-10-31 | $4.95 | $4.98 | $4.91 | $4.95 | $4.78 | 0 |
| 2016-10-28 | $5.02 | $5.04 | $4.96 | $4.97 | $4.80 | 9,179,400 |
| 2016-10-27 | $4.97 | $5.04 | $4.95 | $5.04 | $4.86 | 10,943,860 |
| 2016-10-26 | $5.01 | $5.01 | $4.98 | $4.98 | $4.81 | 12,295,200 |
| 2016-10-25 | $5.04 | $5.04 | $5.00 | $5.03 | $4.85 | 9,660,930 |
| 2016-10-24 | $5.01 | $5.05 | $4.98 | $5.04 | $4.86 | 15,712,320 |
| 2016-10-21 | $5.00 | $5.03 | $4.94 | $5.01 | $4.83 | 10,229,210 |
| 2016-10-20 | $5.02 | $5.04 | $4.98 | $5.00 | $4.82 | 11,981,720 |
| 2016-10-19 | $5.07 | $5.08 | $5.01 | $5.03 | $4.85 | 10,249,310 |
| 2016-10-18 | $4.99 | $5.07 | $4.98 | $5.07 | $4.89 | 13,819,650 |
| 2016-10-17 | $5.14 | $5.15 | $5.01 | $5.02 | $4.84 | 15,156,710 |
| 2016-10-14 | $5.13 | $5.16 | $5.06 | $5.13 | $4.95 | 13,931,740 |
| 2016-10-13 | $5.07 | $5.19 | $5.04 | $5.15 | $4.97 | 23,873,390 |
| 2016-10-12 | $5.07 | $5.11 | $5.03 | $5.07 | $4.89 | 17,544,550 |
| 2016-10-11 | $4.97 | $5.13 | $4.95 | $5.11 | $4.93 | 33,345,740 |
| 2016-10-10 | $4.93 | $4.99 | $4.89 | $4.98 | $4.81 | 17,316,250 |
| 2016-10-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2016-10-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2016-10-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2016-10-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2016-10-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2016-09-30 | $4.87 | $4.91 | $4.84 | $4.90 | $4.73 | 7,194,880 |
| 2016-09-29 | $4.89 | $4.90 | $4.83 | $4.87 | $4.70 | 10,838,370 |
| 2016-09-28 | $4.87 | $4.89 | $4.81 | $4.88 | $4.71 | 7,900,400 |
| 2016-09-27 | $4.75 | $4.88 | $4.73 | $4.88 | $4.71 | 13,391,510 |
| 2016-09-26 | $4.83 | $4.87 | $4.75 | $4.77 | $4.60 | 10,110,890 |
| 2016-09-23 | $4.93 | $4.93 | $4.85 | $4.86 | $4.69 | 8,905,500 |
| 2016-09-22 | $4.95 | $4.95 | $4.90 | $4.91 | $4.74 | 9,229,220 |
| 2016-09-21 | $4.89 | $4.96 | $4.88 | $4.92 | $4.75 | 14,795,000 |
| 2016-09-20 | $4.93 | $4.94 | $4.85 | $4.89 | $4.72 | 11,601,250 |
| 2016-09-19 | $4.82 | $5.02 | $4.82 | $4.90 | $4.73 | 26,088,820 |
| 2016-09-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.66 | 0 |
| 2016-09-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.66 | 0 |
| 2016-09-14 | $4.76 | $4.83 | $4.72 | $4.83 | $4.66 | 10,792,390 |
| 2016-09-13 | $4.71 | $4.78 | $4.71 | $4.78 | $4.61 | 9,563,640 |
| 2016-09-12 | $4.76 | $4.81 | $4.67 | $4.68 | $4.52 | 19,948,410 |
| 2016-09-09 | $4.87 | $4.94 | $4.83 | $4.83 | $4.66 | 15,726,540 |
| 2016-09-08 | $4.85 | $4.90 | $4.81 | $4.86 | $4.69 | 17,777,500 |
| 2016-09-07 | $4.93 | $5.00 | $4.86 | $4.88 | $4.71 | 26,622,820 |
| 2016-09-06 | $4.74 | $4.97 | $4.70 | $4.93 | $4.76 | 43,009,040 |
| 2016-09-05 | $4.72 | $4.76 | $4.70 | $4.73 | $4.56 | 9,484,820 |
| 2016-09-02 | $4.69 | $4.74 | $4.68 | $4.72 | $4.55 | 6,547,800 |
| 2016-09-01 | $4.79 | $4.80 | $4.70 | $4.71 | $4.54 | 13,011,700 |
| 2016-08-31 | $4.78 | $4.79 | $4.72 | $4.78 | $4.61 | 8,229,020 |
| 2016-08-30 | $4.73 | $4.81 | $4.73 | $4.77 | $4.60 | 12,394,080 |
| 2016-08-29 | $4.72 | $4.78 | $4.72 | $4.73 | $4.56 | 10,287,760 |
| 2016-08-26 | $4.66 | $4.85 | $4.66 | $4.75 | $4.58 | 21,948,010 |
| 2016-08-25 | $4.70 | $4.71 | $4.63 | $4.66 | $4.50 | 8,316,610 |
| 2016-08-24 | $4.72 | $4.75 | $4.68 | $4.73 | $4.56 | 10,422,540 |
| 2016-08-23 | $4.68 | $4.74 | $4.67 | $4.72 | $4.55 | 7,124,930 |
| 2016-08-22 | $4.75 | $4.76 | $4.66 | $4.68 | $4.52 | 8,748,270 |
| 2016-08-19 | $4.74 | $4.75 | $4.71 | $4.75 | $4.58 | 9,057,190 |
| 2016-08-18 | $4.71 | $4.75 | $4.69 | $4.75 | $4.58 | 13,379,060 |
| 2016-08-17 | $4.69 | $4.72 | $4.67 | $4.72 | $4.55 | 7,471,320 |
| 2016-08-16 | $4.70 | $4.72 | $4.67 | $4.70 | $4.54 | 10,048,480 |
| 2016-08-15 | $4.64 | $4.72 | $4.61 | $4.70 | $4.54 | 13,111,060 |
| 2016-08-12 | $4.58 | $4.63 | $4.55 | $4.61 | $4.45 | 6,977,240 |
| 2016-08-11 | $4.66 | $4.71 | $4.58 | $4.58 | $4.42 | 7,760,900 |
| 2016-08-10 | $4.72 | $4.77 | $4.67 | $4.70 | $4.54 | 8,499,710 |
| 2016-08-09 | $4.65 | $4.84 | $4.63 | $4.75 | $4.58 | 17,881,900 |
| 2016-08-08 | $4.66 | $4.68 | $4.59 | $4.66 | $4.50 | 10,071,950 |
| 2016-08-05 | $4.60 | $4.73 | $4.56 | $4.67 | $4.51 | 15,140,890 |
| 2016-08-04 | $4.50 | $4.63 | $4.49 | $4.60 | $4.44 | 11,281,190 |
| 2016-08-03 | $4.48 | $4.53 | $4.45 | $4.52 | $4.36 | 6,204,820 |
| 2016-08-02 | $4.42 | $4.50 | $4.42 | $4.49 | $4.33 | 6,116,880 |
| 2016-08-01 | $4.48 | $4.48 | $4.39 | $4.43 | $4.27 | 8,808,780 |
| 2016-07-29 | $4.54 | $4.54 | $4.48 | $4.49 | $4.33 | 4,760,120 |
| 2016-07-28 | $4.52 | $4.57 | $4.47 | $4.52 | $4.36 | 8,494,960 |
| 2016-07-27 | $4.75 | $4.77 | $4.45 | $4.51 | $4.35 | 16,462,820 |
| 2016-07-26 | $4.69 | $4.75 | $4.68 | $4.75 | $4.58 | 13,011,350 |
| 2016-07-25 | $4.64 | $4.71 | $4.62 | $4.70 | $4.54 | 10,039,240 |
| 2016-07-22 | $4.68 | $4.68 | $4.62 | $4.63 | $4.47 | 8,636,240 |
| 2016-07-21 | $4.66 | $4.71 | $4.66 | $4.68 | $4.52 | 11,849,980 |
| 2016-07-20 | $4.67 | $4.72 | $4.66 | $4.66 | $4.50 | 7,735,800 |
| 2016-07-19 | $4.63 | $4.71 | $4.62 | $4.70 | $4.54 | 11,471,740 |
| 2016-07-18 | $4.69 | $4.71 | $4.61 | $4.64 | $4.48 | 8,771,920 |
| 2016-07-15 | $4.73 | $4.74 | $4.67 | $4.69 | $4.53 | 10,337,400 |
| 2016-07-14 | $4.64 | $4.75 | $4.63 | $4.70 | $4.54 | 23,424,910 |
| 2016-07-13 | $4.63 | $4.66 | $4.59 | $4.65 | $4.49 | 19,223,510 |
| 2016-07-12 | $4.61 | $4.64 | $4.51 | $4.64 | $4.48 | 18,612,630 |
| 2016-07-11 | $4.59 | $4.64 | $4.58 | $4.60 | $4.44 | 14,582,420 |
| 2016-07-08 | $4.61 | $4.62 | $4.57 | $4.59 | $4.43 | 11,812,470 |
| 2016-07-07 | $4.64 | $4.64 | $4.57 | $4.61 | $4.45 | 15,041,810 |
| 2016-07-06 | $4.60 | $4.65 | $4.58 | $4.63 | $4.47 | 13,692,880 |
| 2016-07-05 | $4.60 | $4.63 | $4.58 | $4.62 | $4.46 | 15,723,170 |
| 2016-07-04 | $4.49 | $4.60 | $4.49 | $4.60 | $4.44 | 20,155,820 |
| 2016-07-01 | $4.55 | $4.58 | $4.51 | $4.54 | $4.38 | 6,971,170 |
| 2016-06-30 | $4.56 | $4.59 | $4.53 | $4.55 | $4.39 | 7,709,570 |
| 2016-06-29 | $4.56 | $4.61 | $4.55 | $4.56 | $4.40 | 9,569,590 |
| 2016-06-28 | $4.48 | $4.58 | $4.46 | $4.57 | $4.41 | 12,832,980 |
| 2016-06-27 | $4.42 | $4.53 | $4.38 | $4.51 | $4.35 | 9,758,880 |
| 2016-06-24 | $4.51 | $4.54 | $4.30 | $4.45 | $4.29 | 13,055,340 |
| 2016-06-23 | $4.52 | $4.55 | $4.45 | $4.48 | $4.32 | 11,046,170 |
| 2016-06-22 | $4.50 | $4.56 | $4.46 | $4.55 | $4.39 | 11,006,540 |
| 2016-06-21 | $4.69 | $4.75 | $4.43 | $4.48 | $4.32 | 24,239,120 |
| 2016-06-20 | $4.73 | $4.77 | $4.66 | $4.69 | $4.53 | 8,292,320 |
| 2016-06-17 | $7.21 | $7.25 | $7.10 | $7.12 | $4.56 | 16,618,290 |
| 2016-06-16 | $7.18 | $7.37 | $7.03 | $7.27 | $4.65 | 21,077,820 |
| 2016-06-15 | $6.92 | $7.15 | $6.83 | $7.13 | $4.56 | 13,926,200 |
| 2016-06-14 | $6.80 | $7.04 | $6.80 | $6.97 | $4.46 | 9,432,350 |
| 2016-06-13 | $7.05 | $7.06 | $6.76 | $6.78 | $4.34 | 14,326,240 |
| 2016-06-10 | $7.09 | $7.09 | $7.09 | $7.09 | $4.54 | 0 |
| 2016-06-09 | $7.09 | $7.09 | $7.09 | $7.09 | $4.54 | 0 |
| 2016-06-08 | $6.92 | $7.19 | $6.91 | $7.09 | $4.54 | 20,308,280 |
| 2016-06-07 | $6.89 | $6.89 | $6.81 | $6.88 | $4.40 | 5,429,890 |
| 2016-06-06 | $6.93 | $6.94 | $6.84 | $6.89 | $4.41 | 6,730,850 |
| 2016-06-03 | $6.86 | $6.92 | $6.83 | $6.90 | $4.42 | 5,900,090 |
| 2016-06-02 | $6.83 | $6.91 | $6.79 | $6.89 | $4.41 | 6,532,550 |
| 2016-06-01 | $6.81 | $6.81 | $6.81 | $6.81 | $4.36 | 0 |
| 2016-05-31 | $6.61 | $6.82 | $6.60 | $6.81 | $4.36 | 10,215,110 |
| 2016-05-30 | $6.58 | $6.65 | $6.55 | $6.58 | $4.21 | 3,028,740 |
| 2016-05-27 | $6.60 | $6.68 | $6.60 | $6.62 | $4.24 | 3,702,100 |
| 2016-05-26 | $6.64 | $6.69 | $6.50 | $6.64 | $4.25 | 4,868,330 |
| 2016-05-25 | $6.72 | $6.76 | $6.61 | $6.65 | $4.26 | 3,556,150 |
| 2016-05-24 | $6.70 | $6.75 | $6.63 | $6.67 | $4.27 | 3,124,800 |
| 2016-05-23 | $6.67 | $6.78 | $6.67 | $6.74 | $4.31 | 4,401,850 |
| 2016-05-20 | $6.55 | $6.66 | $6.50 | $6.66 | $4.26 | 3,093,270 |
| 2016-05-19 | $6.60 | $6.71 | $6.57 | $6.60 | $4.22 | 4,396,410 |
| 2016-05-18 | $6.76 | $6.82 | $6.35 | $6.60 | $4.22 | 7,566,300 |
| 2016-05-17 | $6.82 | $6.86 | $6.76 | $6.80 | $4.35 | 5,252,180 |
| 2016-05-16 | $6.75 | $6.83 | $6.66 | $6.83 | $4.37 | 5,617,740 |
| 2016-05-13 | $6.64 | $6.82 | $6.64 | $6.73 | $4.31 | 7,831,890 |
| 2016-05-12 | $6.67 | $6.72 | $6.52 | $6.67 | $4.27 | 7,568,770 |
| 2016-05-11 | $6.80 | $6.83 | $6.68 | $6.75 | $4.32 | 7,303,640 |
| 2016-05-10 | $6.73 | $6.81 | $6.70 | $6.79 | $4.35 | 8,078,220 |
| 2016-05-09 | $6.96 | $6.96 | $6.66 | $6.71 | $4.30 | 13,742,950 |
| 2016-05-06 | $7.31 | $7.41 | $6.98 | $6.99 | $4.47 | 20,999,390 |
| 2016-05-05 | $7.25 | $7.34 | $7.22 | $7.32 | $4.69 | 12,095,330 |
| 2016-05-04 | $7.38 | $7.44 | $7.20 | $7.28 | $4.66 | 27,913,930 |
| 2016-05-03 | $7.18 | $7.55 | $7.15 | $7.45 | $4.77 | 32,478,550 |
| 2016-05-02 | $7.20 | $7.20 | $7.20 | $7.20 | $4.61 | 0 |
| 2016-04-29 | $7.13 | $7.31 | $7.09 | $7.20 | $4.61 | 15,550,530 |
| 2016-04-28 | $7.18 | $7.20 | $7.03 | $7.14 | $4.57 | 13,191,720 |
| 2016-04-27 | $7.13 | $7.28 | $7.08 | $7.18 | $4.60 | 15,203,010 |
| 2016-04-26 | $6.84 | $7.15 | $6.84 | $7.13 | $4.56 | 12,114,940 |
| 2016-04-25 | $6.82 | $6.96 | $6.77 | $6.90 | $4.42 | 9,927,930 |
| 2016-04-22 | $6.73 | $6.85 | $6.71 | $6.83 | $4.37 | 7,623,010 |
| 2016-04-21 | $6.80 | $6.92 | $6.76 | $6.78 | $4.34 | 11,462,950 |
| 2016-04-20 | $7.21 | $7.23 | $6.60 | $6.85 | $4.38 | 21,419,140 |
| 2016-04-19 | $7.21 | $7.24 | $7.15 | $7.20 | $4.61 | 7,836,940 |
| 2016-04-18 | $7.30 | $7.30 | $7.11 | $7.18 | $4.60 | 12,306,520 |
| 2016-04-15 | $7.36 | $7.38 | $7.27 | $7.34 | $4.70 | 14,138,160 |
| 2016-04-14 | $7.32 | $7.37 | $7.25 | $7.36 | $4.71 | 11,850,820 |
| 2016-04-13 | $7.24 | $7.38 | $7.24 | $7.27 | $4.65 | 21,161,860 |
| 2016-04-12 | $7.20 | $7.26 | $7.09 | $7.22 | $4.62 | 13,680,080 |
| 2016-04-11 | $7.19 | $7.28 | $7.17 | $7.23 | $4.63 | 18,101,270 |
| 2016-04-08 | $7.30 | $7.30 | $7.01 | $7.13 | $4.56 | 23,147,850 |
| 2016-04-07 | $7.22 | $7.46 | $7.22 | $7.31 | $4.68 | 27,795,900 |
| 2016-04-06 | $7.11 | $7.28 | $7.00 | $7.24 | $4.63 | 20,369,440 |
| 2016-04-05 | $6.99 | $7.16 | $6.95 | $7.15 | $4.58 | 19,697,080 |
| 2016-04-04 | $6.96 | $6.96 | $6.96 | $6.96 | $4.46 | 0 |
| 2016-04-01 | $7.01 | $7.02 | $6.83 | $6.96 | $4.46 | 11,835,170 |
| 2016-03-31 | $7.00 | $7.10 | $6.98 | $7.01 | $4.49 | 19,226,850 |
| 2016-03-30 | $6.76 | $6.97 | $6.74 | $6.96 | $4.46 | 13,665,780 |
| 2016-03-29 | $6.88 | $6.89 | $6.65 | $6.70 | $4.29 | 13,089,600 |
| 2016-03-28 | $7.06 | $7.12 | $6.84 | $6.87 | $4.40 | 17,332,440 |
| 2016-03-25 | $6.95 | $7.02 | $6.86 | $6.99 | $4.47 | 13,777,320 |
| 2016-03-24 | $6.90 | $7.17 | $6.82 | $6.93 | $4.44 | 27,180,080 |
| 2016-03-23 | $6.88 | $6.98 | $6.84 | $6.95 | $4.45 | 17,843,560 |
| 2016-03-22 | $6.80 | $7.02 | $6.75 | $6.90 | $4.42 | 24,754,360 |
| 2016-03-21 | $6.87 | $6.87 | $6.76 | $6.85 | $4.38 | 29,114,060 |
| 2016-03-18 | $6.60 | $6.80 | $6.55 | $6.74 | $4.31 | 27,928,660 |
| 2016-03-17 | $6.45 | $6.61 | $6.45 | $6.57 | $4.21 | 11,820,750 |
| 2016-03-16 | $6.57 | $6.59 | $6.38 | $6.41 | $4.10 | 8,255,390 |
| 2016-03-15 | $6.65 | $6.68 | $6.48 | $6.52 | $4.17 | 10,471,160 |
| 2016-03-14 | $6.45 | $6.72 | $6.45 | $6.63 | $4.24 | 16,706,850 |
| 2016-03-11 | $6.32 | $6.41 | $6.27 | $6.39 | $4.09 | 5,919,140 |
| 2016-03-10 | $6.42 | $6.48 | $6.35 | $6.40 | $4.10 | 10,458,580 |
| 2016-03-09 | $6.35 | $6.43 | $6.27 | $6.37 | $4.08 | 9,463,820 |
| 2016-03-08 | $6.52 | $6.53 | $6.20 | $6.51 | $4.17 | 14,050,710 |
| 2016-03-07 | $6.42 | $6.56 | $6.39 | $6.53 | $4.18 | 14,876,560 |
| 2016-03-04 | $6.43 | $6.61 | $6.29 | $6.36 | $4.07 | 22,701,310 |
| 2016-03-03 | $6.53 | $6.68 | $6.47 | $6.50 | $4.16 | 32,400,960 |
| 2016-03-02 | $6.24 | $6.67 | $6.22 | $6.60 | $4.22 | 26,043,840 |
| 2016-03-01 | $6.17 | $6.37 | $6.00 | $6.28 | $4.02 | 12,360,990 |
| 2016-02-29 | $6.46 | $6.46 | $5.95 | $6.14 | $3.93 | 13,213,380 |
| 2016-02-26 | $6.52 | $6.58 | $6.32 | $6.49 | $4.15 | 13,811,130 |
| 2016-02-25 | $7.10 | $7.10 | $6.41 | $6.41 | $4.10 | 25,878,470 |
| 2016-02-24 | $7.38 | $7.38 | $6.96 | $7.12 | $4.56 | 42,003,990 |
| 2016-02-23 | $6.70 | $6.79 | $6.56 | $6.78 | $4.34 | 10,685,410 |
| 2016-02-22 | $6.61 | $6.77 | $6.57 | $6.72 | $4.30 | 11,835,970 |
| 2016-02-19 | $6.30 | $6.54 | $6.26 | $6.50 | $4.16 | 11,696,500 |
| 2016-02-18 | $6.45 | $6.45 | $6.30 | $6.31 | $4.04 | 9,189,970 |
| 2016-02-17 | $6.21 | $6.38 | $6.18 | $6.36 | $4.07 | 11,786,390 |
| 2016-02-16 | $6.03 | $6.26 | $6.00 | $6.21 | $3.98 | 10,168,590 |
| 2016-02-15 | $5.72 | $6.02 | $5.72 | $5.96 | $3.82 | 6,053,470 |
| 2016-02-12 | $6.08 | $6.08 | $6.08 | $6.08 | $3.89 | 0 |
| 2016-02-11 | $6.08 | $6.08 | $6.08 | $6.08 | $3.89 | 0 |
| 2016-02-10 | $6.08 | $6.08 | $6.08 | $6.08 | $3.89 | 0 |
| 2016-02-09 | $6.08 | $6.08 | $6.08 | $6.08 | $3.89 | 0 |
| 2016-02-08 | $6.08 | $6.08 | $6.08 | $6.08 | $3.89 | 0 |
| 2016-02-05 | $6.09 | $6.11 | $6.01 | $6.08 | $3.89 | 6,293,990 |
| 2016-02-04 | $5.97 | $6.11 | $5.95 | $6.07 | $3.89 | 8,210,630 |
| 2016-02-03 | $5.86 | $5.97 | $5.75 | $5.94 | $3.80 | 7,155,230 |
| 2016-02-02 | $5.76 | $5.99 | $5.76 | $5.97 | $3.82 | 9,998,140 |
| 2016-02-01 | $5.88 | $5.90 | $5.60 | $5.73 | $3.67 | 6,216,370 |
| 2016-01-29 | $5.61 | $5.89 | $5.61 | $5.86 | $3.75 | 8,091,310 |
| 2016-01-28 | $5.77 | $5.92 | $5.58 | $5.60 | $3.58 | 7,625,120 |
| 2016-01-27 | $6.00 | $6.05 | $5.53 | $5.81 | $3.72 | 10,618,210 |
| 2016-01-26 | $6.45 | $6.45 | $5.84 | $5.91 | $3.78 | 12,090,790 |
| 2016-01-25 | $6.51 | $6.51 | $6.41 | $6.49 | $4.15 | 8,934,270 |
| 2016-01-22 | $6.31 | $6.43 | $6.13 | $6.38 | $4.08 | 8,487,260 |
| 2016-01-21 | $6.47 | $6.64 | $6.20 | $6.22 | $3.98 | 11,174,550 |
| 2016-01-20 | $6.66 | $6.75 | $6.49 | $6.61 | $4.23 | 11,503,770 |
| 2016-01-19 | $6.36 | $6.74 | $6.35 | $6.72 | $4.30 | 11,704,120 |
| 2016-01-18 | $6.12 | $6.48 | $6.05 | $6.42 | $4.11 | 9,107,680 |
| 2016-01-15 | $6.44 | $6.69 | $6.18 | $6.28 | $4.02 | 12,303,380 |
| 2016-01-14 | $6.02 | $6.58 | $6.00 | $6.50 | $4.16 | 12,244,350 |
| 2016-01-13 | $6.83 | $6.89 | $6.25 | $6.29 | $4.03 | 13,279,790 |
| 2016-01-12 | $6.82 | $6.94 | $6.52 | $6.78 | $4.34 | 16,721,530 |
| 2016-01-11 | $7.38 | $7.52 | $6.85 | $6.85 | $4.38 | 21,679,420 |
| 2016-01-08 | $7.90 | $8.11 | $7.00 | $7.61 | $4.87 | 28,764,450 |
| 2016-01-07 | $8.41 | $8.43 | $7.78 | $7.78 | $4.98 | 5,105,900 |
| 2016-01-06 | $8.46 | $8.67 | $8.29 | $8.64 | $5.53 | 23,306,450 |
| 2016-01-05 | $7.99 | $8.66 | $7.80 | $8.46 | $5.42 | 29,770,940 |
| 2016-01-04 | $9.18 | $9.37 | $8.33 | $8.35 | $5.35 | 23,343,780 |
| 2016-01-01 | $9.12 | $9.12 | $9.12 | $9.12 | $5.84 | 0 |
| 2015-12-31 | $8.91 | $9.44 | $8.85 | $9.12 | $5.84 | 35,937,630 |
| 2015-12-30 | $8.93 | $9.04 | $8.81 | $8.88 | $5.68 | 16,996,290 |
| 2015-12-29 | $8.83 | $8.98 | $8.62 | $8.91 | $5.70 | 19,534,700 |
| 2015-12-28 | $8.86 | $9.25 | $8.76 | $8.91 | $5.70 | 34,709,150 |
| 2015-12-25 | $8.64 | $8.85 | $8.60 | $8.78 | $5.62 | 14,936,050 |
| 2015-12-24 | $8.56 | $8.71 | $8.30 | $8.65 | $5.54 | 18,594,340 |
| 2015-12-23 | $8.83 | $9.04 | $8.60 | $8.62 | $5.52 | 22,910,980 |
| 2015-12-22 | $8.72 | $9.08 | $8.65 | $8.82 | $5.65 | 31,121,760 |
| 2015-12-21 | $8.35 | $8.76 | $8.32 | $8.68 | $5.56 | 23,415,450 |
| 2015-12-18 | $8.37 | $8.58 | $8.25 | $8.43 | $5.40 | 24,842,980 |
| 2015-12-17 | $8.27 | $8.45 | $8.24 | $8.36 | $5.35 | 19,429,540 |
| 2015-12-16 | $8.22 | $8.28 | $8.12 | $8.13 | $5.20 | 13,218,570 |
| 2015-12-15 | $8.04 | $8.25 | $8.01 | $8.15 | $5.22 | 13,412,320 |
| 2015-12-14 | $7.70 | $8.04 | $7.60 | $8.02 | $5.13 | 12,820,200 |
| 2015-12-11 | $7.88 | $7.92 | $7.70 | $7.77 | $4.97 | 11,353,680 |
| 2015-12-10 | $7.91 | $8.04 | $7.88 | $7.96 | $5.10 | 10,821,650 |
| 2015-12-09 | $8.00 | $8.06 | $7.86 | $7.90 | $5.06 | 13,325,660 |
| 2015-12-08 | $8.35 | $8.35 | $8.08 | $8.10 | $5.18 | 19,716,650 |
| 2015-12-07 | $8.24 | $8.48 | $8.15 | $8.46 | $5.42 | 22,521,240 |
| 2015-12-04 | $8.29 | $8.38 | $8.10 | $8.18 | $5.24 | 20,146,650 |
| 2015-12-03 | $8.03 | $8.32 | $8.03 | $8.30 | $5.31 | 19,557,780 |
| 2015-12-02 | $8.18 | $8.23 | $7.70 | $8.02 | $5.13 | 18,825,860 |
| 2015-12-01 | $8.09 | $8.25 | $7.98 | $8.16 | $5.22 | 19,522,540 |
| 2015-11-30 | $8.30 | $8.38 | $7.55 | $8.18 | $5.24 | 30,271,980 |
| 2015-11-27 | $9.09 | $9.09 | $8.24 | $8.32 | $5.33 | 38,389,650 |
| 2015-11-26 | $9.44 | $9.79 | $9.00 | $9.15 | $5.86 | 40,196,780 |
| 2015-11-25 | $9.22 | $9.51 | $9.20 | $9.41 | $6.02 | 41,592,370 |
| 2015-11-24 | $8.90 | $9.79 | $8.83 | $9.54 | $6.11 | 66,863,050 |
| 2015-11-23 | $9.33 | $9.34 | $8.77 | $8.97 | $5.74 | 84,907,180 |
| 2015-11-20 | $7.92 | $8.64 | $7.87 | $8.64 | $5.53 | 51,944,400 |
| 2015-11-19 | $7.70 | $7.85 | $7.68 | $7.85 | $5.02 | 11,687,250 |
| 2015-11-18 | $7.79 | $7.85 | $7.63 | $7.68 | $4.92 | 12,976,070 |
| 2015-11-17 | $7.86 | $7.98 | $7.75 | $7.81 | $5.00 | 20,407,990 |
| 2015-11-16 | $7.55 | $7.82 | $7.50 | $7.81 | $5.00 | 14,243,840 |
| 2015-11-13 | $7.78 | $7.92 | $7.66 | $7.72 | $4.94 | 19,130,930 |
| 2015-11-12 | $8.03 | $8.05 | $7.78 | $7.84 | $5.02 | 23,703,390 |
| 2015-11-11 | $7.94 | $8.03 | $7.87 | $8.00 | $5.12 | 21,142,260 |
| 2015-11-10 | $7.77 | $8.15 | $7.72 | $7.97 | $5.10 | 31,295,890 |
| 2015-11-09 | $7.76 | $7.91 | $7.60 | $7.85 | $5.02 | 31,735,660 |
| 2015-11-06 | $7.71 | $7.86 | $7.71 | $7.79 | $4.99 | 23,390,550 |
| 2015-11-05 | $7.65 | $7.83 | $7.57 | $7.70 | $4.93 | 30,478,230 |
| 2015-11-04 | $7.26 | $7.65 | $7.26 | $7.64 | $4.89 | 25,978,770 |
| 2015-11-03 | $7.27 | $7.39 | $7.10 | $7.25 | $4.64 | 13,761,030 |
| 2015-11-02 | $7.30 | $7.49 | $7.20 | $7.29 | $4.67 | 13,670,780 |
| 2015-10-30 | $7.50 | $7.60 | $7.26 | $7.43 | $4.76 | 14,923,750 |
| 2015-10-29 | $7.39 | $7.61 | $7.31 | $7.53 | $4.82 | 17,382,250 |
| 2015-10-28 | $7.45 | $7.65 | $7.30 | $7.32 | $4.69 | 17,257,720 |
| 2015-10-27 | $7.53 | $7.59 | $7.15 | $7.52 | $4.81 | 19,675,420 |
| 2015-10-26 | $7.76 | $7.80 | $7.47 | $7.63 | $4.88 | 24,993,250 |
| 2015-10-23 | $7.60 | $7.68 | $7.39 | $7.62 | $4.88 | 26,024,080 |
| 2015-10-22 | $7.20 | $7.57 | $7.09 | $7.55 | $4.83 | 29,055,330 |
| 2015-10-21 | $8.14 | $8.14 | $7.33 | $7.33 | $4.69 | 37,903,810 |
| 2015-10-20 | $8.05 | $8.15 | $7.85 | $8.14 | $5.21 | 33,173,190 |
| 2015-10-19 | $8.08 | $8.58 | $7.87 | $8.17 | $5.23 | 49,803,900 |
| 2015-10-16 | $7.63 | $7.94 | $7.49 | $7.88 | $5.04 | 43,459,440 |
| 2015-10-15 | $7.19 | $7.44 | $7.05 | $7.42 | $4.75 | 28,326,610 |
| 2015-10-14 | $7.53 | $7.54 | $7.10 | $7.19 | $4.60 | 37,244,250 |
| 2015-10-13 | $6.77 | $7.55 | $6.71 | $7.52 | $4.81 | 39,289,730 |
| 2015-10-12 | $6.46 | $6.88 | $6.44 | $6.87 | $4.40 | 29,379,280 |
| 2015-10-09 | $6.31 | $6.50 | $6.30 | $6.44 | $4.12 | 19,402,440 |
| 2015-10-08 | $6.49 | $6.53 | $6.24 | $6.36 | $4.07 | 22,331,090 |
| 2015-10-07 | $6.13 | $6.13 | $6.13 | $6.13 | $3.92 | 0 |
| 2015-10-06 | $6.13 | $6.13 | $6.13 | $6.13 | $3.92 | 0 |
| 2015-10-05 | $6.13 | $6.13 | $6.13 | $6.13 | $3.92 | 0 |
| 2015-10-02 | $6.13 | $6.13 | $6.13 | $6.13 | $3.92 | 0 |
| 2015-10-01 | $6.13 | $6.13 | $6.13 | $6.13 | $3.92 | 0 |
| 2015-09-30 | $6.01 | $6.20 | $5.92 | $6.13 | $3.92 | 13,633,530 |
| 2015-09-29 | $5.95 | $6.04 | $5.92 | $5.95 | $3.81 | 8,966,190 |
| 2015-09-28 | $6.04 | $6.14 | $5.90 | $6.12 | $3.92 | 10,345,170 |
| 2015-09-25 | $6.29 | $6.34 | $5.90 | $6.03 | $3.86 | 18,661,090 |
| 2015-09-24 | $6.08 | $6.35 | $6.08 | $6.31 | $4.04 | 23,371,530 |
| 2015-09-23 | $6.10 | $6.19 | $5.93 | $6.02 | $3.85 | 18,433,550 |
| 2015-09-22 | $6.25 | $6.42 | $6.14 | $6.25 | $4.00 | 24,039,980 |
| 2015-09-21 | $5.72 | $6.20 | $5.65 | $6.18 | $3.96 | 20,571,760 |
| 2015-09-18 | $5.78 | $5.87 | $5.62 | $5.81 | $3.72 | 13,365,080 |
| 2015-09-17 | $5.89 | $6.10 | $5.65 | $5.67 | $3.63 | 24,749,230 |
| 2015-09-16 | $5.34 | $5.85 | $5.34 | $5.85 | $3.74 | 20,938,730 |
| 2015-09-15 | $5.62 | $5.80 | $5.32 | $5.32 | $3.41 | 20,869,390 |
| 2015-09-14 | $6.60 | $6.67 | $5.91 | $5.91 | $3.78 | 22,530,580 |
| 2015-09-11 | $6.57 | $6.72 | $6.41 | $6.57 | $4.21 | 20,650,380 |
| 2015-09-10 | $6.56 | $6.87 | $6.37 | $6.63 | $4.24 | 30,374,560 |
| 2015-09-09 | $6.35 | $6.60 | $6.22 | $6.59 | $4.22 | 27,890,100 |
| 2015-09-08 | $5.78 | $6.36 | $5.71 | $6.29 | $4.03 | 20,803,880 |
| 2015-09-07 | $5.68 | $6.01 | $5.68 | $5.85 | $3.74 | 21,218,200 |
| 2015-09-04 | $5.49 | $5.49 | $5.49 | $5.49 | $3.51 | 0 |
| 2015-09-03 | $5.49 | $5.49 | $5.49 | $5.49 | $3.51 | 0 |
| 2015-09-02 | $5.57 | $6.17 | $5.36 | $5.49 | $3.51 | 24,062,270 |
| 2015-09-01 | $6.68 | $6.70 | $5.95 | $5.95 | $3.81 | 25,299,330 |
| 2015-08-31 | $7.28 | $7.28 | $6.56 | $6.61 | $4.23 | 24,751,050 |
| 2015-08-28 | $6.79 | $7.32 | $6.68 | $7.29 | $4.67 | 30,807,670 |
| 2015-08-27 | $6.88 | $6.90 | $6.13 | $6.68 | $4.28 | 26,349,380 |
| 2015-08-26 | $7.00 | $7.38 | $6.59 | $6.59 | $4.22 | 45,867,460 |
| 2015-08-25 | $7.32 | $7.49 | $7.32 | $7.32 | $4.69 | 22,954,950 |
| 2015-08-24 | $8.55 | $8.85 | $8.13 | $8.13 | $5.20 | 16,408,270 |
| 2015-08-21 | $8.96 | $9.47 | $8.80 | $9.03 | $5.78 | 27,512,250 |
| 2015-08-20 | $9.78 | $9.78 | $9.01 | $9.09 | $5.82 | 28,200,120 |
| 2015-08-19 | $9.35 | $10.22 | $8.90 | $9.81 | $6.28 | 48,860,670 |
| 2015-08-18 | $10.92 | $11.14 | $9.89 | $9.89 | $6.33 | 37,022,140 |
| 2015-08-17 | $10.85 | $11.30 | $10.68 | $10.99 | $7.03 | 36,422,650 |
| 2015-08-14 | $10.70 | $11.35 | $10.59 | $11.05 | $7.07 | 48,470,680 |
| 2015-08-13 | $10.23 | $10.65 | $10.11 | $10.63 | $6.80 | 34,465,670 |
| 2015-08-12 | $10.53 | $10.94 | $10.32 | $10.39 | $6.65 | 40,304,900 |
| 2015-08-11 | $10.68 | $11.34 | $10.49 | $10.93 | $7.00 | 79,793,550 |
| 2015-08-10 | $9.45 | $10.31 | $9.38 | $10.31 | $6.60 | 42,536,570 |
| 2015-08-07 | $8.98 | $9.49 | $8.98 | $9.37 | $6.00 | 39,865,940 |
| 2015-08-06 | $8.80 | $9.03 | $8.68 | $8.90 | $5.70 | 24,926,340 |
| 2015-08-05 | $9.40 | $9.53 | $8.98 | $9.09 | $5.82 | 42,175,360 |
| 2015-08-04 | $8.74 | $9.50 | $8.60 | $9.46 | $6.06 | 50,892,940 |
| 2015-08-03 | $9.39 | $9.48 | $8.70 | $8.74 | $5.59 | 33,408,540 |
| 2015-07-31 | $9.30 | $9.70 | $8.94 | $9.53 | $6.10 | 45,710,790 |
| 2015-07-30 | $10.55 | $10.55 | $9.51 | $9.66 | $6.18 | 65,397,190 |
| 2015-07-29 | $11.15 | $11.50 | $10.09 | $10.55 | $6.75 | 80,881,000 |
| 2015-07-28 | $11.21 | $13.00 | $11.21 | $11.21 | $7.18 | 38,352,060 |
| 2015-07-27 | $13.35 | $13.67 | $12.46 | $12.46 | $7.98 | 73,917,690 |
| 2015-07-24 | $14.10 | $14.93 | $13.56 | $13.84 | $8.86 | 38,401,930 |
| 2015-07-23 | $20.05 | $21.90 | $20.00 | $21.44 | $9.13 | 46,106,690 |
| 2015-07-22 | $18.47 | $20.05 | $18.11 | $20.05 | $8.52 | 46,098,750 |
| 2015-07-21 | $18.31 | $19.30 | $18.06 | $18.23 | $7.75 | 37,009,800 |
| 2015-07-20 | $17.55 | $21.45 | $17.55 | $19.27 | $8.19 | 76,886,210 |
| 2015-07-17 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-16 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-15 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-14 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-13 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-10 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-09 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-07 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-06 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-03 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-02 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-07-01 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-30 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-29 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-26 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-25 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-24 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-23 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-22 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-19 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-17 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-16 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-15 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-12 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-11 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-10 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-09 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-08 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-05 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-04 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-03 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-02 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-29 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-28 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-27 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-26 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-25 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-21 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-20 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-19 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-15 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-14 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-13 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-12 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-11 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-08 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-07 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-06 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-05 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
| 2015-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $8.29 | 0 |
Atlantic China Welding Consumables Inc (600558) News Headlines
Recent Atlantic China Welding Consumables Inc (600558) News
Similar Companies to Atlantic China Welding Consumables Inc (600558) 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 | -- | -- | -- |