Tongling Jingda Special Magnet Wire Company (600577) Exchange: SHG
Data as of July 11, 2025
$7.40 ($-0.40) -5.13%
Tongling Jingda Special Magnet Wire Company - Daily Information
Click for more stock information on Tongling Jingda Special Magnet Wire Company.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.70 |
| Previous Close | $7.40 |
| High | $7.73 |
| Low | $7.38 |
| Adjusted Open | $7.70 |
| Previous Adjusted Close | $7.40 |
| Adjusted High | $7.73 |
| Adjusted Low | $7.38 |
About Tongling Jingda Special Magnet Wire Company (600577)
TONGLING JINGDA SPECIAL MAGNET WIRE CO., LTD is principally engaged in the manufacture and distribution of enameled magnet wires and specialty electrical magnetic wires. The Company's main products include enameled copper wires, automotive electronic wires, paper covered wires, bare copper wires, specialty electrical magnetic wires and copper rods, among others. The Company also engages in the distribution of household electrical appliances, as well as logistics business. The Company distributes its products within domestic market and to overseas markets.
Invest in Tongling Jingda Special Magnet Wire Company (600577)
Historical Stock Data for Tongling Jingda Special Magnet Wire Company (600577)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $7.70 | $7.73 | $7.38 | $7.40 | $7.40 | 116,796,590 |
| 2025-05-29 | $7.50 | $8.02 | $7.41 | $7.80 | $7.80 | 191,057,070 |
| 2025-05-28 | $7.26 | $7.66 | $7.22 | $7.50 | $7.50 | 141,266,150 |
| 2025-05-27 | $7.47 | $7.47 | $7.18 | $7.25 | $7.25 | 93,184,690 |
| 2025-05-26 | $7.28 | $7.55 | $7.25 | $7.50 | $7.50 | 127,388,120 |
| 2025-05-23 | $7.19 | $7.49 | $7.16 | $7.25 | $7.25 | 72,089,700 |
| 2025-05-22 | $7.29 | $7.42 | $7.18 | $7.19 | $7.19 | 55,458,900 |
| 2025-05-21 | $7.39 | $7.42 | $7.27 | $7.33 | $7.33 | 48,858,800 |
| 2025-05-20 | $7.43 | $7.57 | $7.37 | $7.40 | $7.40 | 54,070,530 |
| 2025-05-19 | $7.37 | $7.50 | $7.20 | $7.48 | $7.48 | 79,593,820 |
| 2025-05-16 | $7.16 | $7.58 | $7.16 | $7.37 | $7.37 | 105,124,880 |
| 2025-05-15 | $7.17 | $7.28 | $7.03 | $7.19 | $7.19 | 69,027,160 |
| 2025-05-14 | $7.27 | $7.41 | $7.13 | $7.17 | $7.17 | 62,479,170 |
| 2025-05-13 | $7.35 | $7.41 | $7.17 | $7.31 | $7.31 | 71,282,760 |
| 2025-05-12 | $7.21 | $7.27 | $7.15 | $7.23 | $7.23 | 44,997,620 |
| 2025-05-09 | $7.21 | $7.26 | $7.10 | $7.14 | $7.14 | 45,121,560 |
| 2025-05-08 | $7.10 | $7.39 | $7.08 | $7.25 | $7.25 | 83,684,290 |
| 2025-05-07 | $7.16 | $7.24 | $7.04 | $7.12 | $7.12 | 69,763,730 |
| 2025-05-06 | $6.80 | $7.16 | $6.76 | $7.10 | $7.10 | 97,172,940 |
| 2025-04-30 | $6.41 | $6.87 | $6.41 | $6.70 | $6.70 | 98,198,820 |
| 2025-04-29 | $6.33 | $6.44 | $6.26 | $6.40 | $6.40 | 38,023,230 |
| 2025-04-28 | $6.55 | $6.57 | $6.34 | $6.37 | $6.37 | 40,909,750 |
| 2025-04-25 | $6.45 | $6.54 | $6.42 | $6.43 | $6.43 | 36,654,580 |
| 2025-04-24 | $6.43 | $6.57 | $6.39 | $6.42 | $6.42 | 53,220,310 |
| 2025-04-23 | $6.41 | $6.51 | $6.35 | $6.44 | $6.44 | 53,310,840 |
| 2025-04-22 | $6.32 | $6.37 | $6.23 | $6.34 | $6.34 | 44,535,630 |
| 2025-04-21 | $6.18 | $6.37 | $6.12 | $6.35 | $6.35 | 44,415,850 |
| 2025-04-18 | $6.16 | $6.20 | $6.10 | $6.19 | $6.19 | 32,510,900 |
| 2025-04-17 | $6.17 | $6.25 | $6.11 | $6.13 | $6.13 | 39,369,000 |
| 2025-04-16 | $6.34 | $6.36 | $6.10 | $6.21 | $6.21 | 51,271,320 |
| 2025-04-15 | $6.38 | $6.51 | $6.36 | $6.38 | $6.38 | 45,680,700 |
| 2025-04-14 | $6.38 | $6.57 | $6.35 | $6.41 | $6.41 | 77,163,800 |
| 2025-04-11 | $6.07 | $6.26 | $6.04 | $6.18 | $6.18 | 59,019,100 |
| 2025-04-10 | $6.18 | $6.34 | $6.10 | $6.15 | $6.15 | 96,609,280 |
| 2025-04-09 | $5.71 | $6.03 | $5.36 | $5.94 | $5.94 | 117,543,040 |
| 2025-04-08 | $6.35 | $6.64 | $5.89 | $5.94 | $5.94 | 153,018,680 |
| 2025-04-07 | $6.77 | $6.85 | $6.54 | $6.54 | $6.54 | 75,777,080 |
| 2025-04-03 | $7.28 | $7.42 | $7.17 | $7.27 | $7.27 | 68,563,180 |
| 2025-04-02 | $7.39 | $7.53 | $7.32 | $7.39 | $7.39 | 70,295,980 |
| 2025-04-01 | $7.23 | $7.64 | $7.18 | $7.42 | $7.42 | 117,724,260 |
| 2025-03-31 | $7.20 | $7.30 | $7.06 | $7.20 | $7.20 | 72,583,440 |
| 2025-03-28 | $7.23 | $7.45 | $7.20 | $7.23 | $7.23 | 90,716,460 |
| 2025-03-27 | $7.45 | $7.45 | $7.16 | $7.26 | $7.26 | 112,174,440 |
| 2025-03-26 | $7.65 | $7.87 | $7.31 | $7.41 | $7.41 | 231,757,440 |
| 2025-03-25 | $8.06 | $8.80 | $7.69 | $7.71 | $7.71 | 337,166,180 |
| 2025-03-24 | $7.99 | $8.27 | $7.67 | $8.27 | $8.27 | 160,599,560 |
| 2025-03-21 | $7.79 | $8.18 | $7.76 | $7.92 | $7.92 | 159,655,170 |
| 2025-03-20 | $7.68 | $8.02 | $7.61 | $7.88 | $7.88 | 119,973,430 |
| 2025-03-19 | $7.80 | $7.82 | $7.65 | $7.69 | $7.69 | 93,321,000 |
| 2025-03-18 | $7.55 | $7.84 | $7.54 | $7.84 | $7.84 | 164,194,050 |
| 2025-03-17 | $7.49 | $7.65 | $7.36 | $7.53 | $7.53 | 107,736,870 |
| 2025-03-14 | $7.38 | $7.48 | $7.21 | $7.43 | $7.43 | 86,776,630 |
| 2025-03-13 | $7.58 | $7.58 | $7.31 | $7.41 | $7.41 | 90,103,250 |
| 2025-03-12 | $7.60 | $7.78 | $7.50 | $7.54 | $7.54 | 184,662,310 |
| 2025-03-11 | $7.12 | $7.60 | $7.05 | $7.59 | $7.59 | 208,567,210 |
| 2025-03-10 | $7.03 | $7.26 | $7.02 | $7.20 | $7.20 | 106,989,130 |
| 2025-03-07 | $6.90 | $7.19 | $6.81 | $7.03 | $7.03 | 112,898,600 |
| 2025-03-06 | $6.86 | $6.97 | $6.83 | $6.90 | $6.90 | 68,228,710 |
| 2025-03-05 | $6.82 | $6.86 | $6.72 | $6.82 | $6.82 | 37,026,730 |
| 2025-03-04 | $6.75 | $6.88 | $6.69 | $6.77 | $6.77 | 43,632,270 |
| 2025-03-03 | $6.68 | $6.98 | $6.59 | $6.85 | $6.85 | 86,188,600 |
| 2025-02-28 | $7.01 | $7.02 | $6.62 | $6.67 | $6.67 | 102,492,780 |
| 2025-02-27 | $7.17 | $7.33 | $6.99 | $7.07 | $7.07 | 105,442,260 |
| 2025-02-26 | $7.10 | $7.16 | $6.98 | $7.16 | $7.16 | 112,158,850 |
| 2025-02-25 | $7.08 | $7.22 | $7.01 | $7.08 | $7.08 | 81,408,420 |
| 2025-02-24 | $7.29 | $7.29 | $7.04 | $7.19 | $7.19 | 115,803,390 |
| 2025-02-20 | $7.14 | $7.16 | $6.95 | $7.08 | $7.08 | 96,949,520 |
| 2025-02-19 | $6.80 | $7.17 | $6.77 | $7.10 | $7.10 | 120,218,070 |
| 2025-02-18 | $7.04 | $7.05 | $6.72 | $6.77 | $6.77 | 87,046,360 |
| 2025-02-17 | $6.91 | $7.13 | $6.91 | $7.02 | $7.02 | 95,319,830 |
| 2025-02-14 | $7.01 | $7.12 | $6.89 | $6.96 | $6.96 | 86,208,800 |
| 2025-02-13 | $7.25 | $7.27 | $7.03 | $7.05 | $7.05 | 117,408,900 |
| 2025-02-12 | $7.09 | $7.35 | $7.04 | $7.32 | $7.32 | 145,771,470 |
| 2025-02-11 | $7.11 | $7.17 | $7.02 | $7.15 | $7.15 | 124,452,740 |
| 2025-02-10 | $7.11 | $7.14 | $7.01 | $7.10 | $7.10 | 102,412,410 |
| 2025-02-07 | $6.87 | $7.28 | $6.86 | $7.11 | $7.11 | 156,922,620 |
| 2025-02-06 | $6.85 | $6.90 | $6.61 | $6.90 | $6.90 | 156,043,310 |
| 2025-02-05 | $6.71 | $6.94 | $6.50 | $6.83 | $6.83 | 121,545,330 |
| 2025-01-27 | $7.37 | $7.37 | $6.85 | $6.89 | $6.89 | 159,392,650 |
| 2025-01-24 | $7.25 | $7.67 | $7.23 | $7.58 | $7.58 | 171,438,770 |
| 2025-01-23 | $7.58 | $7.69 | $7.25 | $7.33 | $7.33 | 170,101,930 |
| 2025-01-22 | $7.20 | $7.44 | $7.14 | $7.38 | $7.38 | 166,527,640 |
| 2025-01-21 | $7.20 | $7.32 | $7.05 | $7.26 | $7.26 | 202,936,750 |
| 2025-01-20 | $6.84 | $7.35 | $6.84 | $7.19 | $7.19 | 257,340,860 |
| 2025-01-17 | $6.66 | $6.74 | $6.53 | $6.68 | $6.68 | 84,155,000 |
| 2025-01-16 | $6.71 | $6.86 | $6.65 | $6.73 | $6.73 | 93,871,900 |
| 2025-01-15 | $6.78 | $6.84 | $6.56 | $6.66 | $6.66 | 91,214,260 |
| 2025-01-14 | $6.49 | $6.79 | $6.38 | $6.78 | $6.78 | 114,982,420 |
| 2025-01-13 | $6.38 | $6.47 | $6.23 | $6.44 | $6.44 | 89,272,040 |
| 2025-01-09 | $6.84 | $7.02 | $6.79 | $6.86 | $6.86 | 142,613,910 |
| 2025-01-08 | $6.82 | $6.95 | $6.56 | $6.89 | $6.89 | 163,261,740 |
| 2025-01-07 | $6.81 | $7.10 | $6.63 | $7.04 | $7.04 | 184,106,900 |
| 2025-01-06 | $6.88 | $7.02 | $6.63 | $6.76 | $6.76 | 143,464,890 |
| 2025-01-03 | $7.20 | $7.21 | $6.69 | $6.71 | $6.71 | 154,237,660 |
| 2025-01-02 | $7.28 | $7.36 | $7.07 | $7.15 | $7.15 | 161,376,530 |
| 2024-12-31 | $7.90 | $7.99 | $7.29 | $7.29 | $7.29 | 270,568,240 |
| 2024-12-30 | $8.05 | $8.74 | $8.01 | $8.10 | $8.10 | 310,843,110 |
| 2024-12-27 | $7.93 | $8.28 | $7.77 | $8.02 | $8.02 | 204,403,670 |
| 2024-12-26 | $7.55 | $8.34 | $7.55 | $7.94 | $7.94 | 291,265,940 |
| 2024-12-25 | $7.90 | $7.96 | $7.40 | $7.59 | $7.59 | 215,235,210 |
| 2024-12-24 | $7.84 | $8.07 | $7.54 | $8.05 | $8.05 | 274,107,900 |
| 2024-12-23 | $8.06 | $8.45 | $7.75 | $7.84 | $7.84 | 336,536,050 |
| 2024-12-20 | $7.09 | $7.90 | $7.09 | $7.90 | $7.90 | 228,043,150 |
| 2024-12-19 | $6.92 | $7.30 | $6.92 | $7.18 | $7.18 | 216,389,370 |
| 2024-12-18 | $6.60 | $7.15 | $6.53 | $7.02 | $7.02 | 233,509,640 |
| 2024-12-17 | $6.64 | $6.85 | $6.56 | $6.74 | $6.74 | 188,416,410 |
| 2024-12-16 | $6.40 | $6.97 | $6.35 | $6.70 | $6.70 | 221,489,470 |
| 2024-12-13 | $6.60 | $6.78 | $6.35 | $6.36 | $6.36 | 130,148,080 |
| 2024-12-12 | $6.71 | $6.75 | $6.59 | $6.67 | $6.67 | 95,513,230 |
| 2024-12-11 | $6.62 | $6.79 | $6.58 | $6.71 | $6.71 | 111,278,760 |
| 2024-12-10 | $6.93 | $7.05 | $6.66 | $6.68 | $6.68 | 176,269,900 |
| 2024-12-09 | $6.45 | $7.10 | $6.42 | $6.76 | $6.76 | 217,942,740 |
| 2024-12-06 | $6.50 | $6.68 | $6.32 | $6.54 | $6.54 | 166,619,030 |
| 2024-12-05 | $6.23 | $6.63 | $6.20 | $6.50 | $6.50 | 192,402,650 |
| 2024-12-04 | $6.39 | $6.67 | $6.21 | $6.25 | $6.25 | 182,984,360 |
| 2024-12-03 | $6.52 | $6.60 | $6.32 | $6.42 | $6.42 | 245,898,030 |
| 2024-12-02 | $6.18 | $6.93 | $6.14 | $6.72 | $6.72 | 430,216,600 |
| 2024-11-29 | $6.08 | $6.57 | $6.04 | $6.30 | $6.30 | 395,757,140 |
| 2024-11-28 | $5.72 | $6.08 | $5.65 | $6.08 | $6.08 | 273,278,480 |
| 2024-11-27 | $5.50 | $5.55 | $5.23 | $5.53 | $5.53 | 108,122,810 |
| 2024-11-26 | $5.40 | $5.69 | $5.35 | $5.56 | $5.56 | 138,077,030 |
| 2024-11-25 | $5.42 | $5.63 | $5.26 | $5.43 | $5.43 | 127,898,530 |
| 2024-11-22 | $5.90 | $6.00 | $5.50 | $5.50 | $5.50 | 225,867,700 |
| 2024-11-21 | $5.61 | $5.85 | $5.45 | $5.70 | $5.70 | 163,997,120 |
| 2024-11-20 | $5.54 | $5.58 | $5.35 | $5.55 | $5.55 | 98,868,700 |
| 2024-11-19 | $5.14 | $5.56 | $5.13 | $5.56 | $5.56 | 123,715,310 |
| 2024-11-18 | $5.30 | $5.32 | $5.10 | $5.14 | $5.14 | 61,469,070 |
| 2024-11-15 | $5.38 | $5.49 | $5.22 | $5.25 | $5.25 | 69,209,240 |
| 2024-11-14 | $5.65 | $5.74 | $5.39 | $5.40 | $5.40 | 94,445,630 |
| 2024-11-13 | $5.60 | $5.71 | $5.57 | $5.70 | $5.70 | 79,385,080 |
| 2024-11-12 | $5.87 | $5.87 | $5.56 | $5.64 | $5.64 | 108,972,590 |
| 2024-11-11 | $5.49 | $5.78 | $5.44 | $5.78 | $5.78 | 138,969,740 |
| 2024-11-08 | $5.66 | $5.77 | $5.47 | $5.49 | $5.49 | 115,303,300 |
| 2024-11-07 | $5.50 | $5.64 | $5.47 | $5.61 | $5.61 | 77,536,090 |
| 2024-11-06 | $5.65 | $5.68 | $5.46 | $5.51 | $5.51 | 100,786,580 |
| 2024-11-05 | $5.42 | $5.72 | $5.34 | $5.65 | $5.65 | 103,864,310 |
| 2024-11-04 | $5.29 | $5.46 | $5.27 | $5.39 | $5.39 | 73,643,300 |
| 2024-11-01 | $5.60 | $5.70 | $5.28 | $5.31 | $5.31 | 138,860,050 |
| 2024-10-31 | $5.84 | $5.88 | $5.64 | $5.70 | $5.70 | 155,920,750 |
| 2024-10-30 | $5.85 | $6.00 | $5.79 | $5.87 | $5.87 | 98,406,910 |
| 2024-10-29 | $6.05 | $6.09 | $5.86 | $5.95 | $5.95 | 100,712,150 |
| 2024-10-28 | $5.83 | $6.06 | $5.81 | $6.05 | $6.05 | 107,967,050 |
| 2024-10-25 | $5.84 | $5.97 | $5.79 | $5.84 | $5.84 | 106,100,820 |
| 2024-10-24 | $5.93 | $6.08 | $5.87 | $5.90 | $5.90 | 112,431,190 |
| 2024-10-23 | $6.15 | $6.15 | $5.87 | $5.97 | $5.97 | 169,567,830 |
| 2024-10-22 | $5.81 | $6.26 | $5.80 | $6.23 | $6.23 | 207,135,130 |
| 2024-10-21 | $6.12 | $6.13 | $5.75 | $5.79 | $5.79 | 235,903,000 |
| 2024-10-18 | $5.62 | $6.25 | $5.57 | $6.09 | $6.09 | 264,313,140 |
| 2024-10-17 | $5.41 | $5.83 | $5.36 | $5.69 | $5.69 | 181,748,170 |
| 2024-10-16 | $5.30 | $5.46 | $5.20 | $5.34 | $5.34 | 147,944,130 |
| 2024-10-15 | $5.25 | $5.82 | $5.15 | $5.45 | $5.45 | 324,767,710 |
| 2024-10-14 | $4.83 | $5.29 | $4.76 | $5.29 | $5.29 | 174,987,940 |
| 2024-10-11 | $5.00 | $5.03 | $4.75 | $4.81 | $4.81 | 79,906,870 |
| 2024-10-10 | $5.38 | $5.55 | $4.94 | $4.96 | $4.96 | 193,253,990 |
| 2024-10-09 | $5.44 | $5.76 | $5.25 | $5.43 | $5.43 | 181,046,400 |
| 2024-10-08 | $5.76 | $5.76 | $5.25 | $5.67 | $5.67 | 200,000,190 |
| 2024-09-30 | $5.06 | $5.25 | $4.88 | $5.24 | $5.24 | 132,753,000 |
| 2024-09-27 | $4.69 | $4.78 | $4.57 | $4.78 | $4.78 | 59,593,320 |
| 2024-09-26 | $4.45 | $4.65 | $4.44 | $4.63 | $4.63 | 64,969,150 |
| 2024-09-25 | $4.41 | $4.63 | $4.41 | $4.49 | $4.49 | 77,911,430 |
| 2024-09-24 | $4.13 | $4.41 | $4.07 | $4.40 | $4.40 | 81,568,300 |
| 2024-09-23 | $4.11 | $4.18 | $4.09 | $4.12 | $4.12 | 33,292,970 |
| 2024-09-20 | $4.10 | $4.14 | $4.05 | $4.10 | $4.10 | 34,361,770 |
| 2024-09-19 | $4.05 | $4.13 | $3.99 | $4.08 | $4.08 | 35,692,470 |
| 2024-09-18 | $4.02 | $4.09 | $3.97 | $4.05 | $4.05 | 33,401,200 |
| 2024-09-13 | $4.05 | $4.09 | $4.01 | $4.02 | $4.02 | 27,651,950 |
| 2024-09-12 | $4.10 | $4.19 | $4.07 | $4.07 | $4.07 | 42,166,200 |
| 2024-09-11 | $4.04 | $4.09 | $4.00 | $4.03 | $4.03 | 28,961,100 |
| 2024-09-10 | $4.05 | $4.08 | $3.95 | $4.05 | $4.05 | 30,357,340 |
| 2024-09-09 | $4.06 | $4.10 | $3.99 | $4.01 | $4.01 | 32,347,720 |
| 2024-09-06 | $4.23 | $4.24 | $4.06 | $4.07 | $4.07 | 43,640,260 |
| 2024-09-05 | $4.16 | $4.26 | $4.16 | $4.23 | $4.23 | 47,598,970 |
| 2024-09-04 | $4.28 | $4.30 | $4.16 | $4.18 | $4.18 | 75,181,080 |
| 2024-09-03 | $4.40 | $4.48 | $4.35 | $4.45 | $4.45 | 67,537,720 |
| 2024-09-02 | $4.80 | $4.84 | $4.42 | $4.43 | $4.43 | 127,471,350 |
| 2024-08-30 | $4.65 | $5.01 | $4.63 | $4.85 | $4.85 | 92,974,610 |
| 2024-08-29 | $4.58 | $4.73 | $4.51 | $4.68 | $4.68 | 63,207,450 |
| 2024-08-28 | $4.72 | $4.79 | $4.62 | $4.64 | $4.64 | 47,641,600 |
| 2024-08-27 | $4.84 | $4.85 | $4.65 | $4.70 | $4.70 | 80,430,660 |
| 2024-08-26 | $4.82 | $4.95 | $4.82 | $4.85 | $4.85 | 71,864,040 |
| 2024-08-23 | $4.95 | $4.97 | $4.82 | $4.84 | $4.84 | 97,453,230 |
| 2024-08-22 | $5.00 | $5.21 | $4.86 | $4.99 | $4.99 | 115,786,220 |
| 2024-08-21 | $4.93 | $5.06 | $4.88 | $5.00 | $5.00 | 95,322,720 |
| 2024-08-20 | $5.18 | $5.34 | $4.97 | $5.04 | $5.04 | 137,963,860 |
| 2024-08-19 | $4.97 | $5.25 | $4.88 | $5.07 | $5.07 | 226,323,950 |
| 2024-08-16 | $4.93 | $5.04 | $4.85 | $5.04 | $5.04 | 164,335,230 |
| 2024-08-15 | $4.40 | $4.59 | $4.39 | $4.58 | $4.58 | 52,775,230 |
| 2024-08-14 | $4.45 | $4.53 | $4.38 | $4.46 | $4.46 | 41,441,400 |
| 2024-08-13 | $4.41 | $4.46 | $4.35 | $4.41 | $4.41 | 24,399,900 |
| 2024-08-12 | $4.47 | $4.52 | $4.37 | $4.41 | $4.41 | 40,840,450 |
| 2024-08-09 | $4.50 | $4.71 | $4.48 | $4.48 | $4.48 | 64,516,960 |
| 2024-08-08 | $4.55 | $4.59 | $4.44 | $4.48 | $4.48 | 64,172,240 |
| 2024-08-07 | $4.54 | $4.62 | $4.37 | $4.60 | $4.60 | 104,002,530 |
| 2024-08-06 | $4.31 | $4.59 | $4.24 | $4.44 | $4.44 | 90,906,480 |
| 2024-08-05 | $4.27 | $4.43 | $4.22 | $4.24 | $4.24 | 50,453,000 |
| 2024-08-02 | $4.56 | $4.59 | $4.39 | $4.42 | $4.42 | 64,916,900 |
| 2024-08-01 | $4.58 | $4.65 | $4.54 | $4.58 | $4.58 | 49,657,440 |
| 2024-07-31 | $4.39 | $4.64 | $4.38 | $4.61 | $4.61 | 77,155,080 |
| 2024-07-30 | $4.35 | $4.51 | $4.26 | $4.41 | $4.41 | 72,702,900 |
| 2024-07-29 | $4.37 | $4.42 | $4.22 | $4.36 | $4.36 | 89,103,970 |
| 2024-07-26 | $4.06 | $4.48 | $4.03 | $4.38 | $4.38 | 118,803,900 |
| 2024-07-25 | $3.75 | $4.16 | $3.66 | $4.10 | $4.10 | 89,148,120 |
| 2024-07-24 | $3.66 | $3.90 | $3.65 | $3.78 | $3.78 | 59,561,110 |
| 2024-07-23 | $3.74 | $3.78 | $3.68 | $3.68 | $3.68 | 19,712,000 |
| 2024-07-22 | $3.73 | $3.76 | $3.72 | $3.74 | $3.74 | 13,597,300 |
| 2024-07-19 | $3.77 | $3.80 | $3.73 | $3.73 | $3.73 | 19,521,200 |
| 2024-07-18 | $3.80 | $3.81 | $3.73 | $3.77 | $3.77 | 19,724,100 |
| 2024-07-17 | $3.80 | $3.83 | $3.76 | $3.81 | $3.81 | 19,244,700 |
| 2024-07-16 | $3.80 | $3.84 | $3.75 | $3.80 | $3.80 | 16,300,400 |
| 2024-07-15 | $3.85 | $3.88 | $3.79 | $3.81 | $3.81 | 16,726,300 |
| 2024-07-12 | $3.90 | $3.90 | $3.84 | $3.86 | $3.86 | 15,973,100 |
| 2024-07-11 | $3.88 | $3.91 | $3.83 | $3.90 | $3.90 | 27,341,920 |
| 2024-07-10 | $3.90 | $3.94 | $3.80 | $3.81 | $3.81 | 27,370,300 |
| 2024-07-09 | $3.72 | $3.90 | $3.66 | $3.86 | $3.86 | 40,742,750 |
| 2024-07-08 | $3.80 | $3.80 | $3.68 | $3.69 | $3.69 | 22,174,440 |
| 2024-07-05 | $3.80 | $3.83 | $3.75 | $3.81 | $3.81 | 18,245,500 |
| 2024-07-04 | $3.87 | $3.90 | $3.77 | $3.79 | $3.79 | 21,024,200 |
| 2024-07-03 | $3.96 | $3.97 | $3.86 | $3.87 | $3.87 | 21,839,900 |
| 2024-07-02 | $3.97 | $4.00 | $3.94 | $3.95 | $3.95 | 15,935,800 |
| 2024-07-01 | $3.96 | $4.01 | $3.91 | $3.99 | $3.99 | 24,531,900 |
| 2024-06-28 | $3.91 | $4.04 | $3.89 | $3.97 | $3.97 | 33,587,650 |
| 2024-06-27 | $4.04 | $4.04 | $3.89 | $3.89 | $3.89 | 21,655,500 |
| 2024-06-26 | $3.89 | $4.00 | $3.85 | $4.00 | $4.00 | 26,477,300 |
| 2024-06-25 | $3.91 | $3.94 | $3.85 | $3.88 | $3.88 | 21,062,000 |
| 2024-06-24 | $4.04 | $4.05 | $3.90 | $3.90 | $3.90 | 27,905,460 |
| 2024-06-21 | $3.97 | $4.12 | $3.94 | $4.05 | $4.05 | 41,715,910 |
| 2024-06-20 | $4.16 | $4.19 | $3.95 | $3.95 | $3.95 | 53,560,540 |
| 2024-06-19 | $4.20 | $4.24 | $4.11 | $4.16 | $4.16 | 36,864,300 |
| 2024-06-18 | $4.12 | $4.21 | $4.12 | $4.19 | $4.19 | 23,855,840 |
| 2024-06-17 | $4.10 | $4.20 | $4.10 | $4.14 | $4.14 | 23,702,720 |
| 2024-06-14 | $4.11 | $4.16 | $4.08 | $4.13 | $4.13 | 20,067,610 |
| 2024-06-13 | $4.13 | $4.19 | $4.09 | $4.12 | $4.12 | 26,480,610 |
| 2024-06-12 | $4.07 | $4.17 | $4.05 | $4.14 | $4.14 | 31,821,610 |
| 2024-06-11 | $4.09 | $4.09 | $4.03 | $4.07 | $4.07 | 21,870,730 |
| 2024-06-07 | $4.10 | $4.15 | $4.04 | $4.10 | $4.10 | 22,088,790 |
| 2024-06-06 | $4.19 | $4.21 | $4.07 | $4.09 | $4.09 | 33,412,800 |
| 2024-06-05 | $4.22 | $4.25 | $4.18 | $4.18 | $4.18 | 27,447,530 |
| 2024-06-04 | $4.24 | $4.27 | $4.19 | $4.22 | $4.22 | 42,068,230 |
| 2024-06-03 | $4.29 | $4.35 | $4.23 | $4.28 | $4.28 | 26,460,130 |
| 2024-05-31 | $4.27 | $4.32 | $4.25 | $4.29 | $4.29 | 24,610,600 |
| 2024-05-30 | $4.33 | $4.33 | $4.24 | $4.25 | $4.25 | 32,240,100 |
| 2024-05-29 | $4.29 | $4.36 | $4.27 | $4.31 | $4.31 | 34,705,470 |
| 2024-05-28 | $4.34 | $4.38 | $4.26 | $4.27 | $4.27 | 39,694,870 |
| 2024-05-27 | $4.34 | $4.38 | $4.28 | $4.36 | $4.36 | 48,791,710 |
| 2024-05-24 | $4.31 | $4.45 | $4.28 | $4.38 | $4.38 | 74,947,810 |
| 2024-05-23 | $4.50 | $4.60 | $4.33 | $4.37 | $4.37 | 112,698,320 |
| 2024-05-22 | $4.37 | $4.42 | $4.31 | $4.37 | $4.37 | 40,036,930 |
| 2024-05-21 | $4.46 | $4.51 | $4.36 | $4.39 | $4.39 | 50,612,970 |
| 2024-05-20 | $4.54 | $4.54 | $4.32 | $4.47 | $4.47 | 82,317,700 |
| 2024-05-17 | $4.41 | $4.61 | $4.40 | $4.58 | $4.58 | 84,298,240 |
| 2024-05-16 | $4.45 | $4.49 | $4.38 | $4.39 | $4.39 | 35,821,450 |
| 2024-05-15 | $4.54 | $4.54 | $4.39 | $4.41 | $4.41 | 44,542,340 |
| 2024-05-14 | $4.49 | $4.59 | $4.48 | $4.52 | $4.52 | 33,302,750 |
| 2024-05-13 | $4.53 | $4.62 | $4.43 | $4.52 | $4.52 | 53,615,190 |
| 2024-05-10 | $4.61 | $4.63 | $4.49 | $4.55 | $4.55 | 56,685,500 |
| 2024-05-09 | $4.59 | $4.69 | $4.57 | $4.62 | $4.62 | 40,841,580 |
| 2024-05-08 | $4.69 | $4.70 | $4.56 | $4.58 | $4.58 | 51,513,800 |
| 2024-05-07 | $4.75 | $4.79 | $4.65 | $4.72 | $4.72 | 66,153,980 |
| 2024-05-06 | $4.69 | $4.79 | $4.59 | $4.77 | $4.77 | 82,915,490 |
| 2024-04-30 | $4.69 | $4.69 | $4.56 | $4.64 | $4.64 | 68,339,280 |
| 2024-04-29 | $4.54 | $4.76 | $4.54 | $4.71 | $4.71 | 105,534,920 |
| 2024-04-26 | $4.46 | $4.65 | $4.38 | $4.53 | $4.53 | 103,602,150 |
| 2024-04-25 | $4.63 | $4.63 | $4.49 | $4.53 | $4.53 | 58,128,330 |
| 2024-04-24 | $4.35 | $4.65 | $4.33 | $4.64 | $4.64 | 99,254,000 |
| 2024-04-23 | $4.39 | $4.44 | $4.32 | $4.33 | $4.33 | 34,148,690 |
| 2024-04-22 | $4.35 | $4.45 | $4.29 | $4.37 | $4.37 | 42,979,800 |
| 2024-04-19 | $4.51 | $4.51 | $4.34 | $4.40 | $4.40 | 63,445,140 |
| 2024-04-18 | $4.49 | $4.65 | $4.39 | $4.51 | $4.51 | 96,778,880 |
| 2024-04-17 | $4.31 | $4.56 | $4.30 | $4.55 | $4.55 | 95,335,210 |
| 2024-04-16 | $4.50 | $4.55 | $4.25 | $4.26 | $4.26 | 91,472,550 |
| 2024-04-15 | $4.64 | $4.72 | $4.46 | $4.55 | $4.55 | 72,154,570 |
| 2024-04-12 | $4.57 | $4.83 | $4.53 | $4.67 | $4.67 | 122,411,790 |
| 2024-04-11 | $4.50 | $4.65 | $4.49 | $4.57 | $4.57 | 50,998,640 |
| 2024-04-10 | $4.69 | $4.71 | $4.50 | $4.55 | $4.55 | 73,901,760 |
| 2024-04-09 | $4.68 | $4.74 | $4.61 | $4.72 | $4.72 | 67,216,110 |
| 2024-04-08 | $4.72 | $4.81 | $4.66 | $4.68 | $4.68 | 70,518,880 |
| 2024-04-03 | $4.88 | $4.94 | $4.71 | $4.74 | $4.74 | 114,324,200 |
| 2024-04-02 | $5.11 | $5.20 | $4.88 | $4.91 | $4.91 | 159,814,950 |
| 2024-04-01 | $5.15 | $5.24 | $4.87 | $5.13 | $5.13 | 189,761,610 |
| 2024-03-29 | $5.18 | $5.31 | $5.01 | $5.18 | $5.18 | 270,183,700 |
| 2024-03-28 | $4.85 | $5.34 | $4.76 | $5.14 | $5.14 | 246,815,600 |
| 2024-03-27 | $5.16 | $5.31 | $4.83 | $4.85 | $4.85 | 359,373,000 |
| 2024-03-26 | $5.15 | $5.54 | $5.15 | $5.31 | $5.31 | 433,544,200 |
| 2024-03-25 | $4.95 | $5.04 | $4.56 | $5.04 | $5.04 | 355,914,660 |
| 2024-03-22 | $4.15 | $4.58 | $4.13 | $4.58 | $4.58 | 156,865,470 |
| 2024-03-21 | $4.16 | $4.19 | $4.11 | $4.16 | $4.16 | 25,749,010 |
| 2024-03-20 | $4.15 | $4.20 | $4.14 | $4.16 | $4.16 | 24,603,670 |
| 2024-03-19 | $4.15 | $4.24 | $4.14 | $4.15 | $4.15 | 41,548,430 |
| 2024-03-18 | $4.09 | $4.16 | $4.09 | $4.15 | $4.15 | 31,799,320 |
| 2024-03-15 | $4.02 | $4.06 | $4.00 | $4.06 | $4.06 | 21,789,220 |
| 2024-03-14 | $3.99 | $4.07 | $3.97 | $4.03 | $4.03 | 29,799,800 |
| 2024-03-13 | $3.91 | $4.04 | $3.91 | $4.00 | $4.00 | 39,094,420 |
| 2024-03-12 | $3.93 | $3.98 | $3.90 | $3.91 | $3.91 | 20,418,810 |
| 2024-03-11 | $3.84 | $3.91 | $3.83 | $3.91 | $3.91 | 22,332,510 |
| 2024-03-08 | $3.82 | $3.86 | $3.79 | $3.83 | $3.83 | 14,081,240 |
| 2024-03-07 | $3.86 | $3.88 | $3.81 | $3.82 | $3.82 | 16,900,560 |
| 2024-03-06 | $3.80 | $3.89 | $3.79 | $3.84 | $3.84 | 17,763,020 |
| 2024-03-05 | $3.81 | $3.84 | $3.78 | $3.81 | $3.81 | 20,659,800 |
| 2024-03-04 | $3.89 | $3.91 | $3.80 | $3.86 | $3.86 | 23,482,520 |
| 2024-03-01 | $3.83 | $3.88 | $3.80 | $3.87 | $3.87 | 27,305,130 |
| 2024-02-29 | $3.68 | $3.79 | $3.67 | $3.78 | $3.78 | 21,951,980 |
| 2024-02-28 | $3.84 | $3.92 | $3.68 | $3.68 | $3.68 | 36,315,810 |
| 2024-02-27 | $3.78 | $3.82 | $3.74 | $3.82 | $3.82 | 20,443,800 |
| 2024-02-26 | $3.73 | $3.82 | $3.72 | $3.76 | $3.76 | 26,856,520 |
| 2024-02-23 | $3.72 | $3.74 | $3.67 | $3.73 | $3.73 | 22,846,600 |
| 2024-02-22 | $3.72 | $3.75 | $3.67 | $3.72 | $3.72 | 18,682,060 |
| 2024-02-21 | $3.68 | $3.80 | $3.67 | $3.70 | $3.70 | 24,996,790 |
| 2024-02-20 | $3.67 | $3.70 | $3.62 | $3.69 | $3.69 | 19,123,530 |
| 2024-02-19 | $3.74 | $3.77 | $3.63 | $3.66 | $3.66 | 32,030,330 |
| 2024-02-08 | $3.55 | $3.74 | $3.55 | $3.70 | $3.70 | 38,773,240 |
| 2024-02-07 | $3.35 | $3.59 | $3.34 | $3.55 | $3.55 | 39,679,330 |
| 2024-02-06 | $3.09 | $3.39 | $3.03 | $3.34 | $3.34 | 31,134,200 |
| 2024-02-05 | $3.31 | $3.31 | $3.03 | $3.11 | $3.11 | 36,222,400 |
| 2024-02-02 | $3.45 | $3.52 | $3.22 | $3.34 | $3.34 | 24,862,770 |
| 2024-02-01 | $3.48 | $3.56 | $3.38 | $3.48 | $3.48 | 20,489,910 |
| 2024-01-31 | $3.68 | $3.70 | $3.49 | $3.49 | $3.49 | 26,135,070 |
| 2024-01-30 | $3.69 | $3.80 | $3.67 | $3.68 | $3.68 | 14,798,160 |
| 2024-01-29 | $3.87 | $3.90 | $3.77 | $3.78 | $3.78 | 15,884,530 |
| 2024-01-26 | $3.88 | $3.91 | $3.85 | $3.86 | $3.86 | 16,555,820 |
| 2024-01-25 | $3.77 | $3.87 | $3.74 | $3.86 | $3.86 | 17,614,020 |
| 2024-01-24 | $3.75 | $3.79 | $3.63 | $3.77 | $3.77 | 18,668,250 |
| 2024-01-23 | $3.68 | $3.76 | $3.59 | $3.74 | $3.74 | 22,801,270 |
| 2024-01-22 | $3.95 | $3.95 | $3.62 | $3.67 | $3.67 | 39,228,900 |
| 2024-01-19 | $4.04 | $4.06 | $3.96 | $3.96 | $3.96 | 13,185,840 |
| 2024-01-18 | $4.07 | $4.07 | $3.91 | $4.04 | $4.04 | 25,421,580 |
| 2024-01-17 | $4.14 | $4.18 | $4.07 | $4.07 | $4.07 | 16,614,400 |
| 2024-01-16 | $4.14 | $4.19 | $4.09 | $4.15 | $4.15 | 15,602,830 |
| 2024-01-15 | $4.14 | $4.18 | $4.11 | $4.15 | $4.15 | 14,438,710 |
| 2024-01-12 | $4.14 | $4.19 | $4.12 | $4.14 | $4.14 | 13,143,700 |
| 2024-01-11 | $4.06 | $4.15 | $4.05 | $4.14 | $4.14 | 16,162,900 |
| 2024-01-10 | $4.07 | $4.11 | $4.02 | $4.05 | $4.05 | 11,345,900 |
| 2024-01-09 | $4.04 | $4.12 | $4.03 | $4.07 | $4.07 | 16,143,480 |
| 2024-01-08 | $4.11 | $4.14 | $4.03 | $4.03 | $4.03 | 19,079,900 |
| 2024-01-05 | $4.17 | $4.20 | $4.09 | $4.11 | $4.11 | 18,603,400 |
| 2024-01-04 | $4.20 | $4.21 | $4.12 | $4.15 | $4.15 | 12,199,600 |
| 2024-01-03 | $4.18 | $4.19 | $4.14 | $4.17 | $4.17 | 18,273,900 |
| 2024-01-02 | $4.16 | $4.23 | $4.14 | $4.17 | $4.17 | 26,749,280 |
| 2024-01-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2023-12-29 | $4.11 | $4.15 | $4.08 | $4.14 | $4.14 | 19,773,460 |
| 2023-12-28 | $3.95 | $4.09 | $3.94 | $4.09 | $4.09 | 23,408,300 |
| 2023-12-27 | $3.96 | $3.98 | $3.92 | $3.97 | $3.97 | 8,269,400 |
| 2023-12-26 | $4.00 | $4.01 | $3.93 | $3.94 | $3.94 | 10,733,100 |
| 2023-12-25 | $3.96 | $4.04 | $3.96 | $4.01 | $4.01 | 13,538,790 |
| 2023-12-22 | $3.96 | $4.02 | $3.93 | $3.98 | $3.98 | 14,988,090 |
| 2023-12-21 | $3.96 | $4.00 | $3.89 | $3.98 | $3.98 | 15,539,970 |
| 2023-12-20 | $4.03 | $4.04 | $3.96 | $3.97 | $3.97 | 12,352,290 |
| 2023-12-19 | $4.01 | $4.07 | $3.95 | $4.04 | $4.04 | 17,607,790 |
| 2023-12-18 | $4.06 | $4.06 | $3.98 | $4.00 | $4.00 | 14,045,680 |
| 2023-12-15 | $4.09 | $4.12 | $4.05 | $4.07 | $4.07 | 12,387,600 |
| 2023-12-14 | $4.10 | $4.12 | $4.08 | $4.09 | $4.09 | 10,618,800 |
| 2023-12-13 | $4.11 | $4.13 | $4.08 | $4.09 | $4.09 | 12,577,400 |
| 2023-12-12 | $4.11 | $4.13 | $4.09 | $4.11 | $4.11 | 8,483,440 |
| 2023-12-11 | $4.04 | $4.14 | $3.96 | $4.13 | $4.13 | 18,736,870 |
| 2023-12-08 | $4.13 | $4.15 | $4.05 | $4.06 | $4.06 | 20,283,120 |
| 2023-12-07 | $4.14 | $4.16 | $4.10 | $4.14 | $4.14 | 15,868,780 |
| 2023-12-06 | $4.11 | $4.18 | $4.10 | $4.15 | $4.15 | 14,664,770 |
| 2023-12-05 | $4.21 | $4.22 | $4.12 | $4.12 | $4.12 | 18,919,990 |
| 2023-12-04 | $4.20 | $4.26 | $4.18 | $4.22 | $4.22 | 19,933,030 |
| 2023-12-01 | $4.19 | $4.22 | $4.17 | $4.20 | $4.20 | 17,660,610 |
| 2023-11-30 | $4.24 | $4.24 | $4.17 | $4.21 | $4.21 | 16,268,400 |
| 2023-11-29 | $4.26 | $4.28 | $4.22 | $4.24 | $4.24 | 15,143,270 |
| 2023-11-28 | $4.22 | $4.26 | $4.21 | $4.26 | $4.26 | 13,031,900 |
| 2023-11-27 | $4.20 | $4.25 | $4.19 | $4.22 | $4.22 | 15,846,600 |
| 2023-11-24 | $4.27 | $4.29 | $4.19 | $4.21 | $4.21 | 23,739,900 |
| 2023-11-23 | $4.22 | $4.29 | $4.21 | $4.27 | $4.27 | 20,378,520 |
| 2023-11-22 | $4.30 | $4.33 | $4.22 | $4.23 | $4.23 | 28,045,930 |
| 2023-11-21 | $4.35 | $4.38 | $4.31 | $4.33 | $4.33 | 39,801,300 |
| 2023-11-20 | $4.25 | $4.35 | $4.24 | $4.33 | $4.33 | 36,291,920 |
| 2023-11-17 | $4.22 | $4.28 | $4.20 | $4.25 | $4.25 | 31,206,830 |
| 2023-11-16 | $4.25 | $4.41 | $4.23 | $4.28 | $4.28 | 71,953,970 |
| 2023-11-15 | $4.17 | $4.27 | $4.17 | $4.23 | $4.23 | 38,857,310 |
| 2023-11-14 | $4.16 | $4.18 | $4.15 | $4.16 | $4.16 | 15,636,100 |
| 2023-11-13 | $4.21 | $4.21 | $4.14 | $4.17 | $4.17 | 19,461,800 |
| 2023-11-10 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 20,066,600 |
| 2023-11-09 | $4.14 | $4.28 | $4.13 | $4.17 | $4.17 | 37,737,100 |
| 2023-11-08 | $4.17 | $4.18 | $4.11 | $4.16 | $4.16 | 25,905,840 |
| 2023-11-07 | $4.16 | $4.18 | $4.15 | $4.17 | $4.17 | 14,723,080 |
| 2023-11-06 | $4.15 | $4.20 | $4.15 | $4.17 | $4.17 | 22,366,700 |
| 2023-11-03 | $4.09 | $4.16 | $4.08 | $4.14 | $4.14 | 21,805,930 |
| 2023-11-02 | $4.16 | $4.16 | $4.08 | $4.08 | $4.08 | 27,927,220 |
| 2023-11-01 | $4.09 | $4.24 | $4.07 | $4.20 | $4.20 | 44,280,160 |
| 2023-10-31 | $4.12 | $4.14 | $4.07 | $4.09 | $4.09 | 17,380,000 |
| 2023-10-30 | $4.10 | $4.14 | $4.09 | $4.14 | $4.14 | 20,446,500 |
| 2023-10-27 | $4.01 | $4.11 | $4.00 | $4.10 | $4.10 | 22,926,750 |
| 2023-10-26 | $3.96 | $4.04 | $3.91 | $4.03 | $4.03 | 20,193,190 |
| 2023-10-25 | $3.92 | $4.00 | $3.92 | $3.97 | $3.97 | 19,169,110 |
| 2023-10-24 | $3.88 | $3.92 | $3.85 | $3.90 | $3.90 | 15,056,580 |
| 2023-10-23 | $3.99 | $4.00 | $3.83 | $3.86 | $3.86 | 24,704,420 |
| 2023-10-20 | $3.97 | $4.05 | $3.96 | $4.00 | $4.00 | 17,534,210 |
| 2023-10-19 | $4.01 | $4.05 | $3.97 | $3.97 | $3.97 | 19,480,050 |
| 2023-10-18 | $4.09 | $4.10 | $4.02 | $4.03 | $4.03 | 19,555,900 |
| 2023-10-17 | $4.12 | $4.13 | $4.08 | $4.09 | $4.09 | 15,896,300 |
| 2023-10-16 | $4.15 | $4.17 | $4.10 | $4.11 | $4.11 | 17,620,930 |
| 2023-10-13 | $4.17 | $4.17 | $4.14 | $4.14 | $4.14 | 14,219,940 |
| 2023-10-12 | $4.14 | $4.19 | $4.11 | $4.18 | $4.18 | 24,970,680 |
| 2023-10-11 | $4.17 | $4.17 | $4.12 | $4.13 | $4.13 | 16,335,990 |
| 2023-10-10 | $4.16 | $4.19 | $4.13 | $4.16 | $4.16 | 14,904,000 |
| 2023-10-09 | $4.16 | $4.20 | $4.14 | $4.17 | $4.17 | 21,006,430 |
| 2023-09-28 | $4.14 | $4.19 | $4.13 | $4.17 | $4.17 | 21,673,370 |
| 2023-09-27 | $4.08 | $4.14 | $4.06 | $4.13 | $4.13 | 23,111,020 |
| 2023-09-26 | $4.16 | $4.16 | $4.08 | $4.08 | $4.08 | 22,465,700 |
| 2023-09-25 | $4.16 | $4.19 | $4.14 | $4.16 | $4.16 | 14,055,090 |
| 2023-09-22 | $4.11 | $4.18 | $4.10 | $4.17 | $4.17 | 19,443,270 |
| 2023-09-21 | $4.16 | $4.17 | $4.11 | $4.11 | $4.11 | 17,950,200 |
| 2023-09-20 | $4.18 | $4.20 | $4.16 | $4.16 | $4.16 | 15,926,870 |
| 2023-09-19 | $4.22 | $4.23 | $4.18 | $4.19 | $4.19 | 18,021,970 |
| 2023-09-18 | $4.22 | $4.28 | $4.20 | $4.23 | $4.23 | 36,684,790 |
| 2023-09-15 | $4.20 | $4.36 | $4.17 | $4.29 | $4.29 | 51,238,000 |
| 2023-09-14 | $4.21 | $4.22 | $4.16 | $4.18 | $4.18 | 17,702,970 |
| 2023-09-13 | $4.27 | $4.28 | $4.19 | $4.21 | $4.21 | 22,486,340 |
| 2023-09-12 | $4.28 | $4.30 | $4.26 | $4.27 | $4.27 | 16,823,440 |
| 2023-09-11 | $4.25 | $4.30 | $4.21 | $4.29 | $4.29 | 24,508,980 |
| 2023-09-08 | $4.24 | $4.26 | $4.20 | $4.25 | $4.25 | 16,941,200 |
| 2023-09-07 | $4.31 | $4.33 | $4.23 | $4.24 | $4.24 | 23,135,670 |
| 2023-09-06 | $4.28 | $4.33 | $4.26 | $4.33 | $4.33 | 23,993,280 |
| 2023-09-05 | $4.31 | $4.32 | $4.28 | $4.30 | $4.30 | 18,143,670 |
| 2023-09-04 | $4.25 | $4.33 | $4.23 | $4.33 | $4.33 | 29,254,720 |
| 2023-09-01 | $4.23 | $4.25 | $4.21 | $4.24 | $4.24 | 18,253,760 |
| 2023-08-31 | $4.27 | $4.28 | $4.20 | $4.21 | $4.21 | 26,625,600 |
| 2023-08-30 | $4.28 | $4.33 | $4.24 | $4.28 | $4.28 | 38,178,820 |
| 2023-08-29 | $4.19 | $4.30 | $4.18 | $4.29 | $4.29 | 36,132,790 |
| 2023-08-28 | $4.41 | $4.42 | $4.18 | $4.20 | $4.20 | 47,276,770 |
| 2023-08-25 | $4.20 | $4.24 | $4.15 | $4.16 | $4.16 | 33,607,100 |
| 2023-08-24 | $4.27 | $4.33 | $4.24 | $4.25 | $4.25 | 31,309,680 |
| 2023-08-23 | $4.38 | $4.38 | $4.26 | $4.27 | $4.27 | 37,884,730 |
| 2023-08-22 | $4.42 | $4.45 | $4.32 | $4.39 | $4.39 | 40,048,300 |
| 2023-08-21 | $4.38 | $4.49 | $4.36 | $4.40 | $4.40 | 30,367,340 |
| 2023-08-18 | $4.58 | $4.61 | $4.40 | $4.40 | $4.40 | 58,267,130 |
| 2023-08-17 | $4.60 | $4.63 | $4.52 | $4.62 | $4.62 | 50,204,330 |
| 2023-08-16 | $4.58 | $4.65 | $4.52 | $4.65 | $4.65 | 57,250,280 |
| 2023-08-15 | $4.60 | $4.77 | $4.57 | $4.61 | $4.61 | 91,194,400 |
| 2023-08-14 | $4.50 | $4.55 | $4.46 | $4.55 | $4.55 | 43,264,390 |
| 2023-08-11 | $4.56 | $4.61 | $4.49 | $4.56 | $4.56 | 58,818,000 |
| 2023-08-10 | $4.59 | $4.62 | $4.49 | $4.52 | $4.52 | 70,916,700 |
| 2023-08-09 | $4.65 | $4.73 | $4.60 | $4.62 | $4.62 | 95,063,340 |
| 2023-08-08 | $4.86 | $4.87 | $4.71 | $4.74 | $4.74 | 111,191,040 |
| 2023-08-07 | $4.70 | $5.07 | $4.65 | $4.98 | $4.98 | 219,577,610 |
| 2023-08-04 | $4.50 | $4.91 | $4.50 | $4.77 | $4.77 | 199,301,110 |
| 2023-08-03 | $4.60 | $4.75 | $4.60 | $4.60 | $4.60 | 244,134,170 |
| 2023-08-02 | $5.21 | $5.27 | $5.01 | $5.11 | $5.11 | 380,940,720 |
| 2023-08-01 | $4.35 | $4.79 | $4.32 | $4.79 | $4.79 | 185,735,880 |
| 2023-07-31 | $4.29 | $4.36 | $4.28 | $4.35 | $4.35 | 32,200,340 |
| 2023-07-28 | $4.26 | $4.31 | $4.22 | $4.30 | $4.30 | 22,443,000 |
| 2023-07-27 | $4.26 | $4.34 | $4.23 | $4.28 | $4.28 | 24,455,100 |
| 2023-07-26 | $4.24 | $4.25 | $4.20 | $4.23 | $4.23 | 10,612,700 |
| 2023-07-25 | $4.17 | $4.23 | $4.17 | $4.23 | $4.23 | 12,860,900 |
| 2023-07-24 | $4.17 | $4.18 | $4.14 | $4.16 | $4.16 | 12,717,360 |
| 2023-07-21 | $4.20 | $4.21 | $4.16 | $4.18 | $4.18 | 12,289,430 |
| 2023-07-20 | $4.26 | $4.28 | $4.19 | $4.21 | $4.21 | 13,643,200 |
| 2023-07-19 | $4.27 | $4.29 | $4.21 | $4.25 | $4.25 | 12,915,780 |
| 2023-07-18 | $4.28 | $4.29 | $4.25 | $4.27 | $4.27 | 10,386,740 |
| 2023-07-17 | $4.26 | $4.29 | $4.25 | $4.28 | $4.28 | 13,387,510 |
| 2023-07-14 | $4.33 | $4.33 | $4.26 | $4.27 | $4.27 | 15,477,820 |
| 2023-07-13 | $4.33 | $4.38 | $4.30 | $4.32 | $4.32 | 18,636,200 |
| 2023-07-12 | $4.34 | $4.39 | $4.31 | $4.33 | $4.33 | 23,293,540 |
| 2023-07-11 | $4.28 | $4.35 | $4.28 | $4.35 | $4.35 | 17,889,940 |
| 2023-07-10 | $4.28 | $4.34 | $4.27 | $4.30 | $4.30 | 16,176,600 |
| 2023-07-07 | $4.29 | $4.31 | $4.24 | $4.29 | $4.29 | 13,831,780 |
| 2023-07-06 | $4.29 | $4.31 | $4.26 | $4.29 | $4.29 | 14,700,610 |
| 2023-07-05 | $4.30 | $4.33 | $4.27 | $4.29 | $4.29 | 21,620,800 |
| 2023-07-04 | $4.27 | $4.31 | $4.24 | $4.30 | $4.30 | 35,349,950 |
| 2023-07-03 | $4.24 | $4.32 | $4.23 | $4.24 | $4.24 | 20,122,160 |
| 2023-06-30 | $4.17 | $4.24 | $4.16 | $4.22 | $4.22 | 15,973,260 |
| 2023-06-29 | $4.12 | $4.20 | $4.11 | $4.17 | $4.17 | 15,351,500 |
| 2023-06-28 | $4.11 | $4.15 | $4.05 | $4.15 | $4.15 | 19,645,050 |
| 2023-06-27 | $4.10 | $4.14 | $4.08 | $4.13 | $4.13 | 14,944,930 |
| 2023-06-26 | $4.12 | $4.18 | $4.08 | $4.09 | $4.09 | 17,931,170 |
| 2023-06-21 | $4.18 | $4.21 | $4.12 | $4.14 | $4.14 | 15,947,930 |
| 2023-06-20 | $4.19 | $4.21 | $4.16 | $4.18 | $4.18 | 10,347,160 |
| 2023-06-19 | $4.24 | $4.27 | $4.18 | $4.19 | $4.19 | 13,643,580 |
| 2023-06-16 | $4.26 | $4.27 | $4.23 | $4.23 | $4.23 | 14,543,430 |
| 2023-06-15 | $4.22 | $4.26 | $4.22 | $4.25 | $4.25 | 14,099,970 |
| 2023-06-14 | $4.27 | $4.28 | $4.22 | $4.23 | $4.23 | 15,767,390 |
| 2023-06-13 | $4.26 | $4.30 | $4.24 | $4.27 | $4.27 | 25,162,370 |
| 2023-06-12 | $4.16 | $4.29 | $4.13 | $4.25 | $4.25 | 28,351,900 |
| 2023-06-09 | $4.09 | $4.14 | $4.06 | $4.13 | $4.13 | 12,465,420 |
| 2023-06-08 | $4.11 | $4.13 | $4.08 | $4.08 | $4.08 | 13,684,330 |
| 2023-06-07 | $4.15 | $4.17 | $4.10 | $4.11 | $4.11 | 15,268,200 |
| 2023-06-06 | $4.27 | $4.27 | $4.15 | $4.16 | $4.16 | 18,030,360 |
| 2023-06-05 | $4.28 | $4.30 | $4.24 | $4.26 | $4.26 | 10,943,100 |
| 2023-06-02 | $4.22 | $4.30 | $4.20 | $4.26 | $4.26 | 16,897,360 |
| 2023-06-01 | $4.19 | $4.25 | $4.16 | $4.20 | $4.20 | 13,450,760 |
| 2023-05-31 | $4.26 | $4.27 | $4.17 | $4.19 | $4.19 | 19,037,470 |
| 2023-05-30 | $4.25 | $4.31 | $4.19 | $4.26 | $4.26 | 19,267,270 |
| 2023-05-29 | $4.35 | $4.36 | $4.25 | $4.27 | $4.27 | 19,717,110 |
| 2023-05-26 | $4.38 | $4.38 | $4.29 | $4.34 | $4.34 | 17,964,800 |
| 2023-05-25 | $4.32 | $4.40 | $4.32 | $4.38 | $4.38 | 22,837,100 |
| 2023-05-24 | $4.29 | $4.38 | $4.27 | $4.33 | $4.33 | 19,473,000 |
| 2023-05-23 | $4.35 | $4.55 | $4.30 | $4.31 | $4.31 | 36,366,830 |
| 2023-05-22 | $4.29 | $4.38 | $4.27 | $4.36 | $4.36 | 24,202,060 |
| 2023-05-19 | $4.26 | $4.28 | $4.22 | $4.28 | $4.28 | 14,145,980 |
| 2023-05-18 | $4.27 | $4.29 | $4.23 | $4.25 | $4.25 | 12,004,400 |
| 2023-05-17 | $4.21 | $4.28 | $4.21 | $4.28 | $4.28 | 15,092,830 |
| 2023-05-16 | $4.25 | $4.28 | $4.22 | $4.23 | $4.23 | 17,429,600 |
| 2023-05-15 | $4.16 | $4.25 | $4.15 | $4.24 | $4.24 | 19,687,040 |
| 2023-05-12 | $4.22 | $4.25 | $4.15 | $4.15 | $4.15 | 21,051,480 |
| 2023-05-11 | $4.22 | $4.27 | $4.20 | $4.22 | $4.22 | 20,437,110 |
| 2023-05-10 | $4.18 | $4.27 | $4.15 | $4.24 | $4.24 | 23,396,590 |
| 2023-05-09 | $4.31 | $4.31 | $4.18 | $4.19 | $4.19 | 24,978,850 |
| 2023-05-08 | $4.23 | $4.30 | $4.21 | $4.29 | $4.29 | 25,474,830 |
| 2023-05-05 | $4.26 | $4.27 | $4.14 | $4.20 | $4.20 | 26,692,190 |
| 2023-05-04 | $4.30 | $4.33 | $4.24 | $4.28 | $4.28 | 26,045,690 |
| 2023-05-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.28 | 0 |
| 2023-05-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.28 | 0 |
| 2023-04-28 | $4.38 | $4.42 | $4.31 | $4.40 | $4.40 | 28,656,550 |
| 2023-04-27 | $4.36 | $4.41 | $4.30 | $4.39 | $4.39 | 19,151,970 |
| 2023-04-26 | $4.36 | $4.44 | $4.34 | $4.36 | $4.36 | 28,732,890 |
| 2023-04-25 | $4.54 | $4.57 | $4.30 | $4.38 | $4.38 | 34,422,160 |
| 2023-04-24 | $4.55 | $4.60 | $4.49 | $4.51 | $4.51 | 28,548,850 |
| 2023-04-21 | $4.66 | $4.72 | $4.52 | $4.55 | $4.55 | 46,722,210 |
| 2023-04-20 | $4.71 | $4.72 | $4.62 | $4.65 | $4.65 | 31,790,820 |
| 2023-04-19 | $4.69 | $4.84 | $4.66 | $4.74 | $4.74 | 51,420,340 |
| 2023-04-18 | $4.66 | $4.78 | $4.64 | $4.70 | $4.70 | 37,265,740 |
| 2023-04-17 | $4.65 | $4.67 | $4.57 | $4.65 | $4.65 | 37,173,390 |
| 2023-04-14 | $4.65 | $4.69 | $4.59 | $4.63 | $4.63 | 34,667,810 |
| 2023-04-13 | $4.61 | $4.84 | $4.61 | $4.65 | $4.65 | 88,513,740 |
| 2023-04-12 | $4.46 | $4.67 | $4.41 | $4.61 | $4.61 | 68,478,800 |
| 2023-04-11 | $4.47 | $4.56 | $4.42 | $4.45 | $4.45 | 44,578,350 |
| 2023-04-10 | $4.23 | $4.62 | $4.22 | $4.54 | $4.54 | 97,050,340 |
| 2023-04-07 | $4.18 | $4.22 | $4.16 | $4.20 | $4.20 | 9,276,000 |
| 2023-04-06 | $4.21 | $4.22 | $4.15 | $4.18 | $4.18 | 16,708,200 |
| 2023-04-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-04-04 | $4.27 | $4.28 | $4.19 | $4.20 | $4.20 | 25,214,510 |
| 2023-04-03 | $4.26 | $4.29 | $4.23 | $4.27 | $4.27 | 13,205,350 |
| 2023-03-31 | $4.26 | $4.28 | $4.24 | $4.26 | $4.26 | 13,641,050 |
| 2023-03-30 | $4.28 | $4.29 | $4.22 | $4.26 | $4.26 | 15,061,470 |
| 2023-03-29 | $4.33 | $4.37 | $4.26 | $4.27 | $4.27 | 13,350,990 |
| 2023-03-28 | $4.37 | $4.38 | $4.33 | $4.34 | $4.34 | 14,849,280 |
| 2023-03-27 | $4.37 | $4.41 | $4.35 | $4.37 | $4.37 | 14,378,180 |
| 2023-03-24 | $4.39 | $4.41 | $4.35 | $4.37 | $4.37 | 17,705,460 |
| 2023-03-23 | $4.40 | $4.41 | $4.34 | $4.37 | $4.37 | 13,973,730 |
| 2023-03-22 | $4.36 | $4.42 | $4.34 | $4.39 | $4.39 | 17,880,340 |
| 2023-03-21 | $4.27 | $4.34 | $4.26 | $4.34 | $4.34 | 20,008,330 |
| 2023-03-20 | $4.24 | $4.29 | $4.21 | $4.27 | $4.27 | 12,505,780 |
| 2023-03-17 | $4.24 | $4.27 | $4.23 | $4.24 | $4.24 | 10,623,160 |
| 2023-03-16 | $4.27 | $4.30 | $4.21 | $4.23 | $4.23 | 14,455,800 |
| 2023-03-15 | $4.26 | $4.36 | $4.26 | $4.31 | $4.31 | 18,519,160 |
| 2023-03-14 | $4.30 | $4.31 | $4.16 | $4.25 | $4.25 | 26,241,880 |
| 2023-03-13 | $4.35 | $4.40 | $4.28 | $4.32 | $4.32 | 21,354,200 |
| 2023-03-10 | $4.47 | $4.50 | $4.40 | $4.40 | $4.40 | 33,741,860 |
| 2023-03-09 | $4.68 | $4.77 | $4.50 | $4.54 | $4.54 | 53,349,120 |
| 2023-03-08 | $4.40 | $4.44 | $4.38 | $4.40 | $4.40 | 11,631,660 |
| 2023-03-07 | $4.48 | $4.49 | $4.41 | $4.41 | $4.41 | 16,019,560 |
| 2023-03-06 | $4.48 | $4.50 | $4.43 | $4.48 | $4.48 | 14,615,830 |
| 2023-03-03 | $4.51 | $4.53 | $4.47 | $4.48 | $4.48 | 15,014,440 |
| 2023-03-02 | $4.58 | $4.58 | $4.51 | $4.52 | $4.52 | 15,353,200 |
| 2023-03-01 | $4.57 | $4.58 | $4.52 | $4.57 | $4.57 | 14,841,310 |
| 2023-02-28 | $4.52 | $4.57 | $4.48 | $4.57 | $4.57 | 16,091,010 |
| 2023-02-27 | $4.54 | $4.57 | $4.49 | $4.51 | $4.51 | 12,001,010 |
| 2023-02-24 | $4.58 | $4.61 | $4.53 | $4.55 | $4.55 | 11,172,800 |
| 2023-02-23 | $4.59 | $4.61 | $4.55 | $4.57 | $4.57 | 9,930,540 |
| 2023-02-22 | $4.59 | $4.63 | $4.58 | $4.60 | $4.60 | 10,972,850 |
| 2023-02-21 | $4.56 | $4.63 | $4.53 | $4.62 | $4.62 | 18,380,800 |
| 2023-02-20 | $4.48 | $4.56 | $4.47 | $4.55 | $4.55 | 18,552,780 |
| 2023-02-17 | $4.56 | $4.59 | $4.47 | $4.48 | $4.48 | 28,353,870 |
| 2023-02-16 | $4.72 | $4.72 | $4.50 | $4.56 | $4.56 | 31,129,190 |
| 2023-02-15 | $4.72 | $4.75 | $4.68 | $4.69 | $4.69 | 19,217,910 |
| 2023-02-14 | $4.73 | $4.76 | $4.70 | $4.72 | $4.72 | 13,671,130 |
| 2023-02-13 | $4.76 | $4.78 | $4.72 | $4.73 | $4.73 | 16,522,430 |
| 2023-02-10 | $4.79 | $4.80 | $4.72 | $4.75 | $4.75 | 17,132,600 |
| 2023-02-09 | $4.72 | $4.80 | $4.70 | $4.78 | $4.78 | 20,598,080 |
| 2023-02-08 | $4.77 | $4.77 | $4.70 | $4.71 | $4.71 | 17,781,000 |
| 2023-02-07 | $4.69 | $4.78 | $4.69 | $4.75 | $4.75 | 20,890,910 |
| 2023-02-06 | $4.73 | $4.77 | $4.68 | $4.69 | $4.69 | 15,279,460 |
| 2023-02-03 | $4.79 | $4.79 | $4.66 | $4.74 | $4.74 | 24,821,330 |
| 2023-02-02 | $4.75 | $4.88 | $4.75 | $4.78 | $4.78 | 34,591,780 |
| 2023-02-01 | $4.74 | $4.76 | $4.68 | $4.74 | $4.74 | 20,859,390 |
| 2023-01-31 | $4.65 | $4.72 | $4.65 | $4.71 | $4.71 | 17,421,700 |
| 2023-01-30 | $4.65 | $4.77 | $4.65 | $4.67 | $4.67 | 35,754,960 |
| 2023-01-20 | $4.62 | $4.64 | $4.55 | $4.59 | $4.59 | 24,568,160 |
| 2023-01-19 | $4.58 | $4.61 | $4.56 | $4.60 | $4.60 | 13,324,200 |
| 2023-01-18 | $4.57 | $4.61 | $4.54 | $4.60 | $4.60 | 14,052,400 |
| 2023-01-17 | $4.56 | $4.59 | $4.52 | $4.57 | $4.57 | 16,984,600 |
| 2023-01-16 | $4.40 | $4.65 | $4.37 | $4.56 | $4.56 | 39,650,030 |
| 2023-01-13 | $4.43 | $4.43 | $4.36 | $4.39 | $4.39 | 11,434,710 |
| 2023-01-12 | $4.34 | $4.42 | $4.34 | $4.40 | $4.40 | 14,171,310 |
| 2023-01-11 | $4.35 | $4.38 | $4.34 | $4.34 | $4.34 | 11,621,500 |
| 2023-01-10 | $4.35 | $4.39 | $4.32 | $4.36 | $4.36 | 13,873,220 |
| 2023-01-09 | $4.34 | $4.40 | $4.32 | $4.36 | $4.36 | 12,857,870 |
| 2023-01-06 | $4.37 | $4.40 | $4.33 | $4.35 | $4.35 | 16,415,120 |
| 2023-01-05 | $4.28 | $4.34 | $4.27 | $4.34 | $4.34 | 13,744,970 |
| 2023-01-04 | $4.31 | $4.34 | $4.25 | $4.29 | $4.29 | 13,611,100 |
| 2023-01-03 | $4.23 | $4.32 | $4.21 | $4.30 | $4.30 | 17,832,800 |
| 2023-01-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2022-12-30 | $4.26 | $4.29 | $4.23 | $4.24 | $4.24 | 7,360,300 |
| 2022-12-29 | $4.32 | $4.32 | $4.22 | $4.23 | $4.23 | 14,006,570 |
| 2022-12-28 | $4.31 | $4.34 | $4.28 | $4.31 | $4.31 | 8,680,700 |
| 2022-12-27 | $4.31 | $4.36 | $4.29 | $4.34 | $4.34 | 8,707,920 |
| 2022-12-26 | $4.20 | $4.33 | $4.20 | $4.31 | $4.31 | 10,137,740 |
| 2022-12-23 | $4.21 | $4.24 | $4.19 | $4.22 | $4.22 | 10,098,900 |
| 2022-12-22 | $4.35 | $4.38 | $4.21 | $4.23 | $4.23 | 15,259,480 |
| 2022-12-21 | $4.42 | $4.43 | $4.33 | $4.35 | $4.35 | 9,913,970 |
| 2022-12-20 | $4.39 | $4.44 | $4.34 | $4.42 | $4.42 | 10,585,700 |
| 2022-12-19 | $4.48 | $4.51 | $4.37 | $4.39 | $4.39 | 16,432,300 |
| 2022-12-16 | $4.55 | $4.56 | $4.46 | $4.49 | $4.49 | 13,527,360 |
| 2022-12-15 | $4.47 | $4.58 | $4.44 | $4.58 | $4.58 | 17,813,600 |
| 2022-12-14 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 11,748,300 |
| 2022-12-13 | $4.53 | $4.55 | $4.46 | $4.46 | $4.46 | 18,306,540 |
| 2022-12-12 | $4.58 | $4.60 | $4.52 | $4.52 | $4.52 | 16,482,700 |
| 2022-12-09 | $4.61 | $4.63 | $4.55 | $4.60 | $4.60 | 19,144,480 |
| 2022-12-08 | $4.63 | $4.64 | $4.58 | $4.61 | $4.61 | 15,566,440 |
| 2022-12-07 | $4.65 | $4.69 | $4.62 | $4.63 | $4.63 | 20,714,880 |
| 2022-12-06 | $4.68 | $4.70 | $4.63 | $4.65 | $4.65 | 22,859,930 |
| 2022-12-05 | $4.67 | $4.69 | $4.63 | $4.69 | $4.69 | 23,268,440 |
| 2022-12-01 | $4.65 | $4.74 | $4.65 | $4.68 | $4.68 | 29,346,520 |
| 2022-11-30 | $4.60 | $4.73 | $4.56 | $4.62 | $4.62 | 28,632,990 |
| 2022-11-29 | $4.52 | $4.60 | $4.51 | $4.58 | $4.58 | 24,166,120 |
| 2022-11-28 | $4.51 | $4.54 | $4.46 | $4.50 | $4.50 | 18,786,720 |
| 2022-11-25 | $4.64 | $4.66 | $4.56 | $4.57 | $4.57 | 21,449,690 |
| 2022-11-24 | $4.60 | $4.69 | $4.58 | $4.64 | $4.64 | 26,895,940 |
| 2022-11-23 | $4.60 | $4.65 | $4.54 | $4.61 | $4.61 | 21,178,690 |
| 2022-11-22 | $4.69 | $4.71 | $4.59 | $4.62 | $4.62 | 33,003,140 |
| 2022-11-21 | $4.54 | $4.73 | $4.51 | $4.68 | $4.68 | 51,595,020 |
| 2022-11-18 | $4.54 | $4.58 | $4.49 | $4.49 | $4.49 | 20,391,280 |
| 2022-11-17 | $4.59 | $4.60 | $4.51 | $4.54 | $4.54 | 20,242,270 |
| 2022-11-16 | $4.65 | $4.65 | $4.55 | $4.59 | $4.59 | 24,580,570 |
| 2022-11-15 | $4.48 | $4.64 | $4.44 | $4.64 | $4.64 | 41,832,210 |
| 2022-11-14 | $4.57 | $4.58 | $4.45 | $4.47 | $4.47 | 26,166,310 |
| 2022-11-11 | $4.63 | $4.67 | $4.52 | $4.55 | $4.55 | 31,990,700 |
| 2022-11-10 | $4.58 | $4.59 | $4.47 | $4.51 | $4.51 | 29,433,810 |
| 2022-11-09 | $4.57 | $4.70 | $4.54 | $4.59 | $4.59 | 30,474,480 |
| 2022-11-08 | $4.64 | $4.65 | $4.54 | $4.58 | $4.58 | 25,160,270 |
| 2022-11-07 | $4.67 | $4.70 | $4.55 | $4.63 | $4.63 | 34,956,340 |
| 2022-11-04 | $4.47 | $4.68 | $4.44 | $4.65 | $4.65 | 46,323,690 |
| 2022-11-03 | $4.41 | $4.54 | $4.38 | $4.47 | $4.47 | 32,777,290 |
| 2022-11-02 | $4.44 | $4.48 | $4.39 | $4.43 | $4.43 | 40,829,810 |
| 2022-11-01 | $4.26 | $4.44 | $4.24 | $4.44 | $4.44 | 26,337,840 |
| 2022-10-31 | $4.18 | $4.30 | $4.17 | $4.26 | $4.26 | 20,287,770 |
| 2022-10-28 | $4.41 | $4.44 | $4.24 | $4.28 | $4.28 | 30,073,150 |
| 2022-10-27 | $4.56 | $4.62 | $4.44 | $4.45 | $4.45 | 22,652,280 |
| 2022-10-26 | $4.47 | $4.60 | $4.41 | $4.56 | $4.56 | 24,718,050 |
| 2022-10-25 | $4.41 | $4.50 | $4.30 | $4.45 | $4.45 | 22,592,590 |
| 2022-10-24 | $4.48 | $4.58 | $4.37 | $4.39 | $4.39 | 22,592,900 |
| 2022-10-21 | $4.52 | $4.57 | $4.45 | $4.48 | $4.48 | 15,995,600 |
| 2022-10-20 | $4.52 | $4.57 | $4.39 | $4.49 | $4.49 | 25,790,330 |
| 2022-10-19 | $4.58 | $4.64 | $4.50 | $4.53 | $4.53 | 25,854,150 |
| 2022-10-18 | $4.65 | $4.68 | $4.54 | $4.57 | $4.57 | 17,331,770 |
| 2022-10-17 | $4.51 | $4.63 | $4.49 | $4.61 | $4.61 | 24,289,390 |
| 2022-10-14 | $4.48 | $4.57 | $4.44 | $4.55 | $4.55 | 27,658,920 |
| 2022-10-13 | $4.43 | $4.52 | $4.39 | $4.44 | $4.44 | 21,462,680 |
| 2022-10-12 | $4.30 | $4.46 | $4.20 | $4.45 | $4.45 | 26,915,670 |
| 2022-10-11 | $4.23 | $4.34 | $4.21 | $4.29 | $4.29 | 17,176,950 |
| 2022-10-10 | $4.29 | $4.33 | $4.17 | $4.20 | $4.20 | 21,210,470 |
| 2022-09-30 | $4.42 | $4.43 | $4.25 | $4.27 | $4.27 | 25,476,420 |
| 2022-09-29 | $4.46 | $4.48 | $4.38 | $4.42 | $4.42 | 14,644,220 |
| 2022-09-28 | $4.66 | $4.70 | $4.40 | $4.40 | $4.40 | 34,365,470 |
| 2022-09-27 | $4.56 | $4.71 | $4.56 | $4.70 | $4.70 | 25,915,250 |
| 2022-09-26 | $4.52 | $4.62 | $4.48 | $4.53 | $4.53 | 20,227,880 |
| 2022-09-23 | $4.71 | $4.74 | $4.54 | $4.55 | $4.55 | 26,288,420 |
| 2022-09-22 | $4.72 | $4.79 | $4.66 | $4.71 | $4.71 | 14,692,520 |
| 2022-09-21 | $4.67 | $4.75 | $4.60 | $4.73 | $4.73 | 16,075,510 |
| 2022-09-20 | $4.62 | $4.76 | $4.62 | $4.69 | $4.69 | 19,802,310 |
| 2022-09-19 | $4.67 | $4.68 | $4.54 | $4.60 | $4.60 | 18,340,070 |
| 2022-09-16 | $4.77 | $4.78 | $4.64 | $4.64 | $4.64 | 18,523,470 |
| 2022-09-15 | $5.00 | $5.03 | $4.65 | $4.75 | $4.75 | 44,244,380 |
| 2022-09-14 | $4.97 | $5.03 | $4.95 | $5.00 | $5.00 | 15,474,250 |
| 2022-09-13 | $5.09 | $5.13 | $5.05 | $5.08 | $5.08 | 14,278,390 |
| 2022-09-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-09-09 | $5.08 | $5.11 | $5.01 | $5.09 | $5.09 | 20,410,900 |
| 2022-09-08 | $5.19 | $5.22 | $5.09 | $5.09 | $5.09 | 19,443,080 |
| 2022-09-07 | $5.15 | $5.26 | $5.13 | $5.21 | $5.21 | 27,755,380 |
| 2022-09-06 | $4.98 | $5.18 | $4.96 | $5.18 | $5.18 | 36,463,560 |
| 2022-09-05 | $5.00 | $5.06 | $4.95 | $4.97 | $4.97 | 23,022,650 |
| 2022-09-02 | $5.03 | $5.04 | $4.93 | $5.02 | $5.02 | 26,096,210 |
| 2022-09-01 | $5.05 | $5.10 | $4.98 | $4.99 | $4.99 | 31,413,000 |
| 2022-08-31 | $5.33 | $5.33 | $5.01 | $5.03 | $5.03 | 54,621,800 |
| 2022-08-30 | $5.44 | $5.46 | $5.30 | $5.30 | $5.30 | 32,158,260 |
| 2022-08-29 | $5.28 | $5.44 | $5.15 | $5.43 | $5.43 | 32,920,050 |
| 2022-08-26 | $5.49 | $5.55 | $5.35 | $5.40 | $5.40 | 44,952,780 |
| 2022-08-25 | $5.67 | $5.69 | $5.33 | $5.49 | $5.49 | 76,829,960 |
| 2022-08-24 | $6.19 | $6.21 | $5.60 | $5.63 | $5.63 | 111,057,830 |
| 2022-08-23 | $6.06 | $6.34 | $6.01 | $6.21 | $6.21 | 68,641,210 |
| 2022-08-22 | $6.16 | $6.20 | $5.93 | $6.13 | $6.13 | 66,740,120 |
| 2022-08-19 | $6.38 | $6.40 | $6.16 | $6.16 | $6.16 | 63,248,640 |
| 2022-08-18 | $6.33 | $6.54 | $6.31 | $6.44 | $6.44 | 63,673,990 |
| 2022-08-17 | $6.37 | $6.44 | $6.27 | $6.33 | $6.33 | 50,146,310 |
| 2022-08-16 | $6.45 | $6.57 | $6.36 | $6.39 | $6.39 | 61,265,230 |
| 2022-08-15 | $6.36 | $6.51 | $6.25 | $6.38 | $6.38 | 44,608,350 |
| 2022-08-12 | $6.80 | $6.83 | $6.44 | $6.48 | $6.48 | 75,095,970 |
| 2022-08-11 | $6.55 | $6.72 | $6.36 | $6.64 | $6.64 | 84,681,030 |
| 2022-08-10 | $6.39 | $6.64 | $6.28 | $6.54 | $6.54 | 83,569,570 |
| 2022-08-09 | $6.39 | $6.58 | $6.32 | $6.38 | $6.38 | 57,072,600 |
| 2022-08-08 | $6.29 | $6.47 | $6.08 | $6.38 | $6.38 | 67,448,230 |
| 2022-08-05 | $6.48 | $6.70 | $6.21 | $6.38 | $6.38 | 94,206,690 |
| 2022-08-04 | $6.55 | $6.75 | $6.38 | $6.50 | $6.50 | 80,594,230 |
| 2022-08-03 | $7.08 | $7.16 | $6.48 | $6.50 | $6.50 | 144,694,900 |
| 2022-08-02 | $6.77 | $7.30 | $6.58 | $6.97 | $6.97 | 201,796,550 |
| 2022-08-01 | $6.40 | $6.92 | $6.35 | $6.82 | $6.82 | 125,737,220 |
| 2022-07-29 | $6.59 | $6.60 | $6.36 | $6.36 | $6.36 | 82,681,640 |
| 2022-07-28 | $6.39 | $6.75 | $6.28 | $6.61 | $6.61 | 118,706,670 |
| 2022-07-27 | $6.40 | $6.55 | $6.32 | $6.38 | $6.38 | 75,667,210 |
| 2022-07-26 | $6.10 | $6.40 | $6.04 | $6.33 | $6.33 | 57,529,260 |
| 2022-07-25 | $6.35 | $6.35 | $6.05 | $6.11 | $6.11 | 61,363,570 |
| 2022-07-22 | $6.19 | $6.43 | $6.15 | $6.30 | $6.30 | 90,639,860 |
| 2022-07-21 | $6.53 | $6.65 | $6.17 | $6.19 | $6.19 | 144,674,370 |
| 2022-07-20 | $6.19 | $6.66 | $5.96 | $6.53 | $6.53 | 217,861,790 |
| 2022-07-19 | $5.95 | $6.31 | $5.95 | $6.20 | $6.20 | 251,180,980 |
| 2022-07-18 | $5.54 | $5.85 | $5.54 | $5.74 | $5.74 | 82,739,850 |
| 2022-07-15 | $5.50 | $5.72 | $5.43 | $5.52 | $5.52 | 76,677,530 |
| 2022-07-14 | $5.32 | $5.65 | $5.28 | $5.51 | $5.51 | 78,755,510 |
| 2022-07-13 | $5.25 | $5.34 | $5.20 | $5.31 | $5.31 | 37,889,470 |
| 2022-07-12 | $5.37 | $5.43 | $5.21 | $5.22 | $5.22 | 43,446,070 |
| 2022-07-11 | $5.50 | $5.50 | $5.25 | $5.33 | $5.33 | 55,439,150 |
| 2022-07-08 | $5.67 | $5.74 | $5.45 | $5.51 | $5.51 | 71,313,050 |
| 2022-07-07 | $5.39 | $5.80 | $5.34 | $5.70 | $5.70 | 105,644,660 |
| 2022-07-06 | $5.50 | $5.58 | $5.29 | $5.37 | $5.37 | 68,230,410 |
| 2022-07-05 | $5.50 | $5.57 | $5.41 | $5.54 | $5.54 | 67,100,220 |
| 2022-07-04 | $5.44 | $5.47 | $5.30 | $5.42 | $5.42 | 55,930,150 |
| 2022-07-01 | $5.50 | $5.54 | $5.33 | $5.45 | $5.45 | 74,340,510 |
| 2022-06-30 | $5.55 | $5.63 | $5.38 | $5.55 | $5.55 | 114,110,670 |
| 2022-06-29 | $6.26 | $6.29 | $5.63 | $5.63 | $5.63 | 138,510,980 |
| 2022-06-28 | $6.25 | $6.43 | $6.16 | $6.25 | $6.25 | 74,267,310 |
| 2022-06-27 | $6.05 | $6.38 | $5.95 | $6.34 | $6.34 | 122,324,270 |
| 2022-06-24 | $6.04 | $6.26 | $5.87 | $6.05 | $6.05 | 177,390,760 |
| 2022-06-23 | $5.41 | $5.93 | $5.31 | $5.93 | $5.93 | 141,928,240 |
| 2022-06-22 | $5.49 | $5.53 | $5.38 | $5.39 | $5.39 | 42,769,100 |
| 2022-06-21 | $5.75 | $5.75 | $5.40 | $5.48 | $5.48 | 78,357,290 |
| 2022-06-20 | $5.46 | $5.85 | $5.45 | $5.73 | $5.73 | 111,425,360 |
| 2022-06-17 | $5.22 | $5.45 | $5.19 | $5.44 | $5.44 | 76,467,880 |
| 2022-06-16 | $5.32 | $5.43 | $5.25 | $5.29 | $5.29 | 52,378,690 |
| 2022-06-15 | $5.26 | $5.50 | $5.21 | $5.33 | $5.33 | 95,527,370 |
| 2022-06-14 | $5.35 | $5.37 | $5.07 | $5.31 | $5.31 | 106,735,850 |
| 2022-06-13 | $5.42 | $5.50 | $5.24 | $5.43 | $5.43 | 149,786,860 |
| 2022-06-10 | $4.74 | $5.27 | $4.74 | $5.27 | $5.27 | 72,735,350 |
| 2022-06-09 | $4.94 | $4.95 | $4.78 | $4.79 | $4.79 | 36,454,560 |
| 2022-06-08 | $5.00 | $5.06 | $4.78 | $4.96 | $4.96 | 53,940,070 |
| 2022-06-07 | $5.12 | $5.18 | $4.97 | $5.02 | $5.02 | 53,518,310 |
| 2022-06-06 | $5.02 | $5.20 | $4.95 | $5.12 | $5.12 | 71,839,450 |
| 2022-06-02 | $4.80 | $5.01 | $4.77 | $4.99 | $4.99 | 64,372,600 |
| 2022-06-01 | $4.68 | $4.89 | $4.65 | $4.80 | $4.80 | 58,166,100 |
| 2022-05-31 | $4.58 | $4.68 | $4.50 | $4.65 | $4.65 | 34,867,930 |
| 2022-05-30 | $4.62 | $4.66 | $4.46 | $4.60 | $4.57 | 37,409,440 |
| 2022-05-27 | $4.74 | $4.91 | $4.57 | $4.63 | $4.60 | 46,028,880 |
| 2022-05-26 | $4.70 | $4.74 | $4.57 | $4.67 | $4.64 | 32,572,820 |
| 2022-05-25 | $4.61 | $4.73 | $4.54 | $4.69 | $4.66 | 41,615,950 |
| 2022-05-24 | $5.05 | $5.09 | $4.63 | $4.65 | $4.62 | 61,734,310 |
| 2022-05-23 | $5.11 | $5.17 | $4.94 | $5.02 | $4.99 | 67,842,380 |
| 2022-05-20 | $4.92 | $5.08 | $4.81 | $5.02 | $4.99 | 73,796,790 |
| 2022-05-19 | $4.78 | $4.93 | $4.69 | $4.89 | $4.86 | 48,724,980 |
| 2022-05-18 | $4.89 | $5.03 | $4.81 | $4.87 | $4.84 | 54,866,530 |
| 2022-05-17 | $4.69 | $4.91 | $4.61 | $4.84 | $4.81 | 52,911,120 |
| 2022-05-16 | $4.87 | $4.93 | $4.66 | $4.70 | $4.67 | 40,845,440 |
| 2022-05-13 | $4.91 | $4.94 | $4.75 | $4.85 | $4.82 | 55,105,430 |
| 2022-05-12 | $4.75 | $5.14 | $4.70 | $4.87 | $4.84 | 114,496,990 |
| 2022-05-11 | $4.33 | $4.75 | $4.30 | $4.75 | $4.72 | 50,924,010 |
| 2022-05-10 | $4.10 | $4.32 | $4.08 | $4.32 | $4.29 | 29,344,980 |
| 2022-05-09 | $4.16 | $4.23 | $4.14 | $4.18 | $4.15 | 13,144,040 |
| 2022-05-06 | $4.25 | $4.26 | $4.15 | $4.16 | $4.13 | 20,339,330 |
| 2022-05-05 | $4.27 | $4.46 | $4.27 | $4.35 | $4.32 | 44,976,600 |
| 2022-05-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2022-05-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2022-04-29 | $4.14 | $4.26 | $4.00 | $4.24 | $4.21 | 37,240,870 |
| 2022-04-28 | $4.20 | $4.23 | $4.05 | $4.16 | $4.13 | 24,605,990 |
| 2022-04-27 | $3.95 | $4.27 | $3.94 | $4.25 | $4.22 | 37,989,890 |
| 2022-04-26 | $4.16 | $4.25 | $4.02 | $4.03 | $4.00 | 34,209,100 |
| 2022-04-25 | $4.35 | $4.35 | $4.13 | $4.19 | $4.16 | 36,901,830 |
| 2022-04-22 | $4.50 | $4.50 | $4.36 | $4.42 | $4.39 | 25,526,610 |
| 2022-04-21 | $4.68 | $4.74 | $4.50 | $4.55 | $4.52 | 28,400,580 |
| 2022-04-20 | $4.85 | $4.97 | $4.73 | $4.75 | $4.72 | 40,238,360 |
| 2022-04-19 | $4.79 | $4.85 | $4.69 | $4.73 | $4.70 | 31,301,220 |
| 2022-04-18 | $4.56 | $4.80 | $4.48 | $4.75 | $4.72 | 31,761,410 |
| 2022-04-15 | $4.53 | $4.60 | $4.47 | $4.56 | $4.53 | 15,814,450 |
| 2022-04-14 | $4.62 | $4.68 | $4.52 | $4.58 | $4.55 | 16,317,900 |
| 2022-04-13 | $4.74 | $4.74 | $4.55 | $4.58 | $4.55 | 20,172,600 |
| 2022-04-12 | $4.56 | $4.75 | $4.53 | $4.75 | $4.72 | 23,834,850 |
| 2022-04-11 | $4.74 | $4.79 | $4.54 | $4.60 | $4.57 | 36,484,260 |
| 2022-04-08 | $4.96 | $4.97 | $4.73 | $4.81 | $4.78 | 36,106,290 |
| 2022-04-07 | $5.10 | $5.10 | $4.92 | $4.95 | $4.92 | 28,396,910 |
| 2022-04-06 | $5.21 | $5.21 | $5.06 | $5.13 | $5.10 | 31,295,560 |
| 2022-04-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.19 | 0 |
| 2022-04-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.19 | 0 |
| 2022-04-01 | $5.18 | $5.27 | $5.08 | $5.22 | $5.19 | 22,458,770 |
| 2022-03-31 | $5.41 | $5.41 | $5.20 | $5.22 | $5.19 | 33,119,840 |
| 2022-03-30 | $5.29 | $5.51 | $5.28 | $5.45 | $5.42 | 35,258,710 |
| 2022-03-29 | $5.46 | $5.55 | $5.20 | $5.24 | $5.21 | 32,066,060 |
| 2022-03-28 | $5.52 | $5.53 | $5.32 | $5.45 | $5.42 | 19,141,610 |
| 2022-03-25 | $5.57 | $5.65 | $5.51 | $5.52 | $5.48 | 21,731,020 |
| 2022-03-24 | $5.65 | $5.69 | $5.56 | $5.62 | $5.58 | 18,774,250 |
| 2022-03-23 | $5.65 | $5.81 | $5.63 | $5.72 | $5.68 | 19,295,600 |
| 2022-03-22 | $5.56 | $5.71 | $5.56 | $5.64 | $5.60 | 18,384,390 |
| 2022-03-21 | $5.66 | $5.79 | $5.58 | $5.71 | $5.67 | 23,107,870 |
| 2022-03-18 | $5.65 | $5.70 | $5.55 | $5.65 | $5.61 | 26,588,600 |
| 2022-03-17 | $5.61 | $5.86 | $5.61 | $5.70 | $5.66 | 46,272,020 |
| 2022-03-16 | $5.39 | $5.55 | $5.15 | $5.54 | $5.50 | 47,087,350 |
| 2022-03-15 | $5.46 | $5.54 | $5.26 | $5.28 | $5.25 | 37,172,040 |
| 2022-03-14 | $5.68 | $5.72 | $5.50 | $5.50 | $5.46 | 24,024,320 |
| 2022-03-11 | $5.60 | $5.79 | $5.52 | $5.74 | $5.70 | 36,666,720 |
| 2022-03-10 | $5.51 | $5.76 | $5.51 | $5.70 | $5.66 | 54,514,800 |
| 2022-03-09 | $5.48 | $5.52 | $5.10 | $5.39 | $5.36 | 46,908,020 |
| 2022-03-08 | $5.95 | $6.00 | $5.36 | $5.44 | $5.41 | 93,644,250 |
| 2022-03-07 | $6.28 | $6.29 | $5.92 | $5.95 | $5.91 | 49,083,460 |
| 2022-03-04 | $6.45 | $6.53 | $6.24 | $6.27 | $6.23 | 40,424,470 |
| 2022-03-03 | $6.72 | $6.77 | $6.48 | $6.53 | $6.49 | 36,515,480 |
| 2022-03-02 | $6.92 | $6.94 | $6.66 | $6.70 | $6.66 | 44,546,950 |
| 2022-03-01 | $6.70 | $7.07 | $6.70 | $6.98 | $6.94 | 50,642,090 |
| 2022-02-28 | $6.77 | $6.84 | $6.65 | $6.72 | $6.68 | 27,508,790 |
| 2022-02-25 | $6.69 | $6.85 | $6.69 | $6.77 | $6.73 | 53,851,410 |
| 2022-02-24 | $6.45 | $6.95 | $6.41 | $6.60 | $6.56 | 90,348,460 |
| 2022-02-23 | $6.20 | $6.51 | $6.19 | $6.47 | $6.43 | 47,618,620 |
| 2022-02-22 | $6.25 | $6.27 | $6.15 | $6.21 | $6.17 | 21,471,430 |
| 2022-02-21 | $6.29 | $6.31 | $6.20 | $6.28 | $6.24 | 17,253,480 |
| 2022-02-18 | $6.40 | $6.40 | $6.25 | $6.29 | $6.25 | 24,506,130 |
| 2022-02-17 | $6.28 | $6.49 | $6.23 | $6.42 | $6.38 | 32,234,210 |
| 2022-02-16 | $6.23 | $6.36 | $6.19 | $6.31 | $6.27 | 26,179,770 |
| 2022-02-15 | $6.07 | $6.48 | $6.01 | $6.25 | $6.21 | 33,763,570 |
| 2022-02-14 | $6.10 | $6.14 | $5.97 | $6.02 | $5.98 | 31,153,510 |
| 2022-02-11 | $6.39 | $6.40 | $6.11 | $6.13 | $6.09 | 37,476,090 |
| 2022-02-10 | $6.55 | $6.66 | $6.38 | $6.40 | $6.36 | 35,490,710 |
| 2022-02-09 | $6.55 | $6.58 | $6.46 | $6.55 | $6.51 | 30,179,540 |
| 2022-02-08 | $6.60 | $6.68 | $6.43 | $6.54 | $6.50 | 23,784,610 |
| 2022-02-07 | $6.39 | $6.75 | $6.37 | $6.63 | $6.59 | 28,582,320 |
| 2022-02-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2022-02-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2022-02-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2022-02-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2022-01-28 | $6.49 | $6.51 | $6.11 | $6.28 | $6.24 | 36,411,110 |
| 2022-01-27 | $6.65 | $6.71 | $6.37 | $6.42 | $6.38 | 34,164,310 |
| 2022-01-26 | $6.65 | $6.77 | $6.51 | $6.68 | $6.64 | 24,603,580 |
| 2022-01-25 | $6.99 | $7.06 | $6.61 | $6.63 | $6.59 | 32,798,450 |
| 2022-01-24 | $6.88 | $7.10 | $6.80 | $7.06 | $7.01 | 21,050,790 |
| 2022-01-21 | $6.90 | $7.11 | $6.61 | $6.89 | $6.85 | 33,986,910 |
| 2022-01-20 | $7.33 | $7.35 | $7.00 | $7.02 | $6.98 | 41,736,010 |
| 2022-01-19 | $7.48 | $7.51 | $7.23 | $7.32 | $7.27 | 32,179,500 |
| 2022-01-18 | $7.82 | $7.86 | $7.45 | $7.50 | $7.45 | 53,439,850 |
| 2022-01-17 | $7.68 | $8.03 | $7.56 | $7.91 | $7.86 | 58,856,640 |
| 2022-01-14 | $7.71 | $7.89 | $7.53 | $7.74 | $7.69 | 69,123,110 |
| 2022-01-13 | $7.19 | $7.93 | $7.12 | $7.73 | $7.68 | 116,099,310 |
| 2022-01-12 | $7.11 | $7.21 | $7.03 | $7.21 | $7.16 | 28,536,280 |
| 2022-01-11 | $6.95 | $7.11 | $6.92 | $7.03 | $6.98 | 32,525,670 |
| 2022-01-10 | $6.94 | $7.04 | $6.79 | $6.95 | $6.91 | 25,308,440 |
| 2022-01-07 | $7.10 | $7.15 | $6.80 | $6.88 | $6.84 | 54,749,550 |
| 2022-01-06 | $7.09 | $7.23 | $7.02 | $7.08 | $7.03 | 41,055,100 |
| 2022-01-05 | $7.47 | $7.47 | $7.06 | $7.09 | $7.04 | 43,307,270 |
| 2022-01-04 | $7.51 | $7.56 | $7.39 | $7.45 | $7.40 | 28,989,300 |
| 2022-01-03 | $7.44 | $7.44 | $7.44 | $7.44 | $7.39 | 0 |
| 2021-12-31 | $7.50 | $7.60 | $7.37 | $7.44 | $7.39 | 29,216,140 |
| 2021-12-30 | $7.28 | $7.64 | $7.26 | $7.49 | $7.44 | 43,085,690 |
| 2021-12-29 | $7.37 | $7.40 | $7.16 | $7.32 | $7.27 | 33,890,700 |
| 2021-12-28 | $7.34 | $7.48 | $7.27 | $7.34 | $7.29 | 32,063,720 |
| 2021-12-27 | $7.58 | $7.58 | $7.31 | $7.34 | $7.29 | 44,824,980 |
| 2021-12-24 | $7.69 | $7.94 | $7.58 | $7.60 | $7.55 | 62,204,700 |
| 2021-12-23 | $7.60 | $7.67 | $7.45 | $7.64 | $7.59 | 38,056,780 |
| 2021-12-22 | $7.49 | $7.56 | $7.38 | $7.52 | $7.47 | 31,202,560 |
| 2021-12-21 | $7.32 | $7.55 | $7.25 | $7.44 | $7.39 | 34,091,550 |
| 2021-12-20 | $7.69 | $7.76 | $7.28 | $7.33 | $7.28 | 69,470,980 |
| 2021-12-17 | $7.90 | $7.98 | $7.75 | $7.77 | $7.72 | 44,383,590 |
| 2021-12-16 | $8.02 | $8.03 | $7.69 | $7.97 | $7.92 | 73,033,910 |
| 2021-12-15 | $7.97 | $8.08 | $7.83 | $8.05 | $8.00 | 33,431,410 |
| 2021-12-14 | $8.13 | $8.31 | $7.90 | $7.96 | $7.91 | 61,908,700 |
| 2021-12-13 | $8.03 | $8.38 | $7.93 | $8.15 | $8.10 | 51,613,540 |
| 2021-12-07 | $8.86 | $9.00 | $8.28 | $8.48 | $8.43 | 64,276,080 |
| 2021-12-06 | $9.37 | $9.38 | $8.80 | $8.85 | $8.79 | 59,827,890 |
| 2021-12-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 33,556,340 |
| 2021-12-02 | $9.34 | $9.34 | $9.34 | $9.34 | $9.28 | 36,861,210 |
| 2021-12-01 | $9.51 | $9.74 | $9.33 | $9.52 | $9.46 | 45,860,220 |
| 2021-11-30 | $9.48 | $9.82 | $9.19 | $9.51 | $9.45 | 70,319,170 |
| 2021-11-29 | $8.79 | $9.52 | $8.60 | $9.41 | $9.35 | 76,006,750 |
| 2021-11-26 | $8.61 | $9.03 | $8.55 | $8.91 | $8.85 | 47,046,260 |
| 2021-11-25 | $8.62 | $8.83 | $8.46 | $8.67 | $8.61 | 41,880,820 |
| 2021-11-24 | $9.11 | $9.18 | $8.43 | $8.66 | $8.60 | 101,184,100 |
| 2021-11-23 | $9.25 | $9.57 | $8.98 | $9.19 | $9.13 | 61,918,970 |
| 2021-11-22 | $8.99 | $9.30 | $8.89 | $9.14 | $9.08 | 46,971,070 |
| 2021-11-19 | $8.97 | $9.28 | $8.80 | $9.11 | $9.05 | 44,863,490 |
| 2021-11-18 | $8.73 | $9.10 | $8.71 | $8.90 | $8.84 | 42,361,640 |
| 2021-11-17 | $8.97 | $9.16 | $8.75 | $8.88 | $8.82 | 59,566,590 |
| 2021-11-16 | $9.11 | $9.27 | $8.90 | $8.94 | $8.88 | 72,266,330 |
| 2021-11-15 | $9.40 | $9.61 | $8.94 | $9.25 | $9.19 | 83,452,930 |
| 2021-11-12 | $9.34 | $9.53 | $9.10 | $9.49 | $9.43 | 48,820,760 |
| 2021-11-11 | $9.00 | $9.49 | $8.91 | $9.35 | $9.29 | 74,713,330 |
| 2021-11-10 | $8.92 | $9.28 | $8.75 | $9.08 | $9.02 | 70,607,920 |
| 2021-11-09 | $8.55 | $9.16 | $8.41 | $8.95 | $8.89 | 74,244,380 |
| 2021-11-08 | $8.44 | $8.77 | $8.40 | $8.67 | $8.61 | 58,443,410 |
| 2021-11-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.60 | 64,451,430 |
| 2021-11-04 | $8.31 | $8.79 | $8.20 | $8.66 | $8.60 | 72,887,410 |
| 2021-11-03 | $8.43 | $8.64 | $8.10 | $8.24 | $8.19 | 69,359,570 |
| 2021-11-02 | $8.32 | $8.78 | $8.30 | $8.40 | $8.35 | 108,582,990 |
| 2021-11-01 | $7.74 | $8.50 | $7.74 | $8.33 | $8.28 | 178,010,020 |
| 2021-10-29 | $7.32 | $7.89 | $7.31 | $7.74 | $7.69 | 155,856,940 |
| 2021-10-28 | $7.48 | $7.63 | $7.08 | $7.17 | $7.12 | 77,415,700 |
| 2021-10-27 | $7.25 | $7.80 | $7.22 | $7.42 | $7.37 | 113,725,370 |
| 2021-10-26 | $7.20 | $7.65 | $7.06 | $7.22 | $7.17 | 102,499,100 |
| 2021-10-25 | $7.02 | $7.09 | $6.85 | $6.99 | $6.95 | 44,943,410 |
| 2021-10-22 | $7.29 | $7.29 | $6.94 | $7.00 | $6.96 | 56,263,700 |
| 2021-10-21 | $7.45 | $7.47 | $7.12 | $7.23 | $7.18 | 66,261,650 |
| 2021-10-20 | $7.69 | $7.85 | $7.30 | $7.39 | $7.34 | 71,035,670 |
| 2021-10-19 | $7.84 | $8.05 | $7.58 | $7.70 | $7.65 | 111,077,120 |
| 2021-10-18 | $7.15 | $7.84 | $7.10 | $7.77 | $7.72 | 90,966,710 |
| 2021-10-15 | $6.72 | $7.19 | $6.65 | $7.17 | $7.12 | 95,283,350 |
| 2021-10-14 | $6.60 | $6.87 | $6.48 | $6.75 | $6.71 | 57,242,950 |
| 2021-10-13 | $6.70 | $6.72 | $6.40 | $6.57 | $6.53 | 41,658,550 |
| 2021-10-12 | $6.93 | $6.98 | $6.51 | $6.63 | $6.59 | 40,770,300 |
| 2021-10-11 | $6.97 | $7.07 | $6.76 | $6.92 | $6.88 | 30,345,160 |
| 2021-09-30 | $6.63 | $7.21 | $6.63 | $7.13 | $7.08 | 71,028,170 |
| 2021-09-29 | $6.80 | $6.92 | $6.52 | $6.56 | $6.52 | 50,026,640 |
| 2021-09-28 | $6.99 | $7.02 | $6.76 | $6.89 | $6.85 | 42,720,280 |
| 2021-09-27 | $7.40 | $7.45 | $6.66 | $6.92 | $6.88 | 97,134,790 |
| 2021-09-24 | $7.75 | $7.79 | $7.33 | $7.40 | $7.35 | 63,760,030 |
| 2021-09-23 | $8.09 | $8.25 | $7.73 | $7.79 | $7.74 | 55,163,550 |
| 2021-09-22 | $8.10 | $8.11 | $7.94 | $8.05 | $8.00 | 21,881,550 |
| 2021-09-21 | $8.14 | $8.14 | $8.14 | $8.14 | $8.09 | 0 |
| 2021-09-20 | $8.14 | $8.14 | $8.14 | $8.14 | $8.09 | 0 |
| 2021-09-17 | $8.15 | $8.25 | $7.88 | $8.14 | $8.09 | 44,222,930 |
| 2021-09-16 | $8.81 | $8.87 | $8.15 | $8.17 | $8.12 | 78,772,160 |
| 2021-09-15 | $8.34 | $9.06 | $8.30 | $8.86 | $8.80 | 91,519,090 |
| 2021-09-14 | $8.10 | $8.55 | $7.95 | $8.36 | $8.31 | 80,270,750 |
| 2021-09-13 | $8.23 | $8.44 | $7.99 | $8.08 | $8.03 | 58,874,240 |
| 2021-09-09 | $8.30 | $8.58 | $8.22 | $8.34 | $8.29 | 43,635,950 |
| 2021-09-08 | $8.61 | $8.74 | $8.21 | $8.34 | $8.29 | 88,811,590 |
| 2021-09-07 | $8.04 | $8.81 | $7.86 | $8.72 | $8.66 | 134,125,330 |
| 2021-09-06 | $7.97 | $8.21 | $7.82 | $8.01 | $7.96 | 43,450,300 |
| 2021-09-03 | $8.15 | $8.62 | $8.03 | $8.15 | $8.10 | 78,731,500 |
| 2021-09-02 | $7.60 | $8.23 | $7.56 | $8.05 | $8.00 | 73,699,630 |
| 2021-09-01 | $8.19 | $8.27 | $7.61 | $7.65 | $7.60 | 77,155,690 |
| 2021-08-31 | $8.61 | $8.61 | $7.75 | $8.33 | $8.28 | 108,877,900 |
| 2021-08-30 | $8.66 | $8.78 | $8.35 | $8.56 | $8.51 | 63,685,550 |
| 2021-08-27 | $8.75 | $8.79 | $7.95 | $8.59 | $8.53 | 101,191,300 |
| 2021-08-26 | $8.85 | $9.04 | $8.65 | $8.81 | $8.75 | 52,623,280 |
| 2021-08-25 | $9.00 | $9.03 | $8.62 | $8.78 | $8.72 | 39,537,460 |
| 2021-08-24 | $9.07 | $9.50 | $8.80 | $8.90 | $8.84 | 49,145,790 |
| 2021-08-23 | $8.73 | $9.15 | $8.59 | $9.12 | $9.06 | 57,717,490 |
| 2021-08-20 | $8.74 | $8.93 | $8.52 | $8.63 | $8.57 | 44,194,580 |
| 2021-08-19 | $8.89 | $9.05 | $8.50 | $8.88 | $8.82 | 61,049,480 |
| 2021-08-18 | $8.70 | $9.06 | $8.68 | $8.80 | $8.74 | 60,135,150 |
| 2021-08-17 | $9.02 | $9.58 | $8.65 | $8.70 | $8.64 | 84,048,380 |
| 2021-08-16 | $9.81 | $9.84 | $8.94 | $8.98 | $8.92 | 119,124,360 |
| 2021-08-13 | $9.86 | $10.15 | $9.50 | $9.88 | $9.82 | 111,853,420 |
| 2021-08-12 | $8.87 | $9.86 | $8.72 | $9.86 | $9.80 | 109,001,320 |
| 2021-08-11 | $8.58 | $9.00 | $8.55 | $8.96 | $8.90 | 117,281,400 |
| 2021-08-10 | $9.00 | $9.38 | $8.46 | $8.61 | $8.55 | 143,591,110 |
| 2021-08-09 | $10.29 | $10.49 | $9.14 | $9.14 | $9.08 | 147,059,050 |
| 2021-08-06 | $9.38 | $10.16 | $9.29 | $10.16 | $10.09 | 109,890,820 |
| 2021-08-05 | $9.08 | $9.50 | $8.90 | $9.24 | $9.18 | 75,737,040 |
| 2021-08-04 | $8.58 | $9.28 | $8.58 | $9.09 | $9.03 | 75,043,760 |
| 2021-08-03 | $9.02 | $9.14 | $8.50 | $8.54 | $8.49 | 66,456,450 |
| 2021-08-02 | $9.36 | $9.37 | $8.84 | $8.95 | $8.89 | 80,388,300 |
| 2021-07-30 | $9.30 | $9.43 | $8.75 | $9.36 | $9.30 | 120,737,070 |
| 2021-07-29 | $8.50 | $8.88 | $8.45 | $8.88 | $8.82 | 40,175,920 |
| 2021-07-28 | $8.31 | $8.48 | $7.84 | $8.07 | $8.02 | 94,281,540 |
| 2021-07-27 | $9.11 | $9.16 | $8.30 | $8.35 | $8.30 | 65,459,760 |
| 2021-07-26 | $9.30 | $9.40 | $8.67 | $9.10 | $9.04 | 64,100,520 |
| 2021-07-23 | $9.24 | $9.53 | $9.03 | $9.19 | $9.13 | 51,943,670 |
| 2021-07-22 | $9.40 | $9.65 | $9.20 | $9.32 | $9.26 | 59,172,130 |
| 2021-07-21 | $9.06 | $9.66 | $8.88 | $9.53 | $9.47 | 94,331,560 |
| 2021-07-20 | $8.53 | $8.92 | $8.40 | $8.80 | $8.74 | 61,898,190 |
| 2021-07-19 | $8.81 | $9.27 | $8.59 | $8.68 | $8.62 | 85,853,810 |
| 2021-07-16 | $8.43 | $9.06 | $8.38 | $8.58 | $8.53 | 86,873,920 |
| 2021-07-15 | $8.31 | $8.58 | $8.16 | $8.43 | $8.38 | 69,302,890 |
| 2021-07-14 | $8.75 | $8.82 | $8.35 | $8.35 | $8.30 | 93,545,880 |
| 2021-07-13 | $8.97 | $9.04 | $8.59 | $8.95 | $8.89 | 103,547,760 |
| 2021-07-12 | $8.64 | $9.26 | $8.38 | $9.17 | $9.11 | 151,699,350 |
| 2021-07-09 | $7.70 | $8.42 | $7.61 | $8.42 | $8.37 | 113,652,940 |
| 2021-07-08 | $7.54 | $7.77 | $7.42 | $7.65 | $7.60 | 82,023,220 |
| 2021-07-07 | $6.96 | $7.68 | $6.88 | $7.60 | $7.55 | 103,185,290 |
| 2021-07-06 | $6.85 | $7.22 | $6.70 | $7.04 | $6.99 | 123,230,220 |
| 2021-07-05 | $6.57 | $6.86 | $6.45 | $6.76 | $6.72 | 140,606,430 |
| 2021-07-02 | $6.29 | $6.42 | $6.18 | $6.24 | $6.20 | 46,548,230 |
| 2021-07-01 | $6.40 | $6.55 | $6.23 | $6.34 | $6.30 | 38,995,830 |
| 2021-06-30 | $6.46 | $6.52 | $6.23 | $6.38 | $6.34 | 57,980,430 |
| 2021-06-29 | $6.65 | $6.71 | $6.35 | $6.46 | $6.42 | 61,281,650 |
| 2021-06-28 | $6.57 | $6.85 | $6.46 | $6.49 | $6.45 | 83,517,440 |
| 2021-06-25 | $6.60 | $6.60 | $6.29 | $6.39 | $6.35 | 86,433,420 |
| 2021-06-24 | $6.66 | $6.83 | $6.57 | $6.69 | $6.65 | 83,141,710 |
| 2021-06-23 | $6.86 | $6.91 | $6.39 | $6.70 | $6.66 | 127,130,280 |
| 2021-06-22 | $7.00 | $7.00 | $6.50 | $6.83 | $6.79 | 170,553,180 |
| 2021-06-21 | $6.28 | $6.60 | $6.20 | $6.60 | $6.56 | 98,527,680 |
| 2021-06-18 | $5.55 | $6.00 | $5.41 | $6.00 | $5.96 | 106,859,750 |
| 2021-06-17 | $5.49 | $5.54 | $5.37 | $5.45 | $5.42 | 45,056,800 |
| 2021-06-16 | $5.36 | $5.67 | $5.32 | $5.38 | $5.35 | 77,777,260 |
| 2021-06-15 | $5.24 | $5.55 | $5.19 | $5.42 | $5.39 | 88,624,280 |
| 2021-06-14 | $5.27 | $5.27 | $5.27 | $5.27 | $5.24 | 0 |
| 2021-06-11 | $5.57 | $5.58 | $5.20 | $5.27 | $5.24 | 98,290,840 |
| 2021-06-10 | $5.58 | $5.63 | $5.45 | $5.60 | $5.56 | 54,275,090 |
| 2021-06-09 | $5.60 | $5.62 | $5.37 | $5.47 | $5.43 | 55,158,800 |
| 2021-06-08 | $5.70 | $5.77 | $5.50 | $5.56 | $5.52 | 51,617,790 |
| 2021-06-07 | $5.75 | $5.80 | $5.46 | $5.69 | $5.65 | 78,840,360 |
| 2021-06-04 | $5.51 | $5.93 | $5.41 | $5.75 | $5.71 | 85,706,700 |
| 2021-06-03 | $5.47 | $5.63 | $5.26 | $5.55 | $5.51 | 80,890,020 |
| 2021-06-02 | $5.70 | $5.73 | $5.43 | $5.47 | $5.43 | 83,359,100 |
| 2021-06-01 | $5.78 | $5.82 | $5.60 | $5.73 | $5.69 | 107,618,760 |
| 2021-05-31 | $5.18 | $5.72 | $5.17 | $5.72 | $5.68 | 127,080,590 |
| 2021-05-28 | $4.95 | $5.45 | $4.95 | $5.20 | $5.17 | 113,718,470 |
| 2021-05-27 | $5.08 | $5.12 | $4.93 | $5.02 | $4.99 | 72,112,690 |
| 2021-05-26 | $4.90 | $5.07 | $4.83 | $4.98 | $4.95 | 75,018,260 |
| 2021-05-25 | $4.75 | $4.91 | $4.65 | $4.83 | $4.80 | 71,315,350 |
| 2021-05-24 | $4.90 | $5.12 | $4.76 | $4.83 | $4.80 | 94,521,330 |
| 2021-05-21 | $4.83 | $5.04 | $4.74 | $4.88 | $4.85 | 106,368,640 |
| 2021-05-20 | $4.57 | $4.75 | $4.52 | $4.66 | $4.63 | 112,024,100 |
| 2021-05-19 | $4.58 | $4.90 | $4.48 | $4.53 | $4.50 | 184,945,830 |
| 2021-05-18 | $4.28 | $4.53 | $4.28 | $4.53 | $4.50 | 148,533,970 |
| 2021-05-17 | $3.92 | $4.21 | $3.92 | $4.12 | $4.09 | 146,902,090 |
| 2021-05-14 | $4.30 | $4.40 | $4.22 | $4.35 | $4.32 | 65,086,080 |
| 2021-05-13 | $4.22 | $4.41 | $4.21 | $4.27 | $4.24 | 77,215,950 |
| 2021-05-12 | $4.13 | $4.31 | $4.11 | $4.23 | $4.20 | 79,784,640 |
| 2021-05-11 | $4.10 | $4.21 | $4.00 | $4.20 | $4.17 | 98,360,000 |
| 2021-05-10 | $3.65 | $4.03 | $3.65 | $3.97 | $3.94 | 92,394,610 |
| 2021-05-07 | $3.56 | $3.76 | $3.55 | $3.66 | $3.64 | 31,608,930 |
| 2021-05-06 | $3.64 | $3.72 | $3.55 | $3.56 | $3.54 | 22,081,990 |
| 2021-05-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.63 | 0 |
| 2021-05-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.63 | 0 |
| 2021-04-30 | $3.67 | $3.71 | $3.64 | $3.65 | $3.63 | 15,399,430 |
| 2021-04-29 | $3.74 | $3.75 | $3.63 | $3.69 | $3.67 | 21,398,280 |
| 2021-04-28 | $3.76 | $3.79 | $3.68 | $3.72 | $3.70 | 21,361,310 |
| 2021-04-27 | $3.68 | $3.76 | $3.67 | $3.76 | $3.74 | 22,769,460 |
| 2021-04-26 | $3.77 | $3.77 | $3.68 | $3.70 | $3.68 | 24,769,240 |
| 2021-04-23 | $3.72 | $3.80 | $3.72 | $3.77 | $3.73 | 22,171,700 |
| 2021-04-22 | $3.69 | $3.78 | $3.69 | $3.74 | $3.70 | 26,656,270 |
| 2021-04-21 | $3.69 | $3.71 | $3.61 | $3.69 | $3.65 | 15,883,050 |
| 2021-04-20 | $3.74 | $3.74 | $3.66 | $3.68 | $3.64 | 19,438,550 |
| 2021-04-19 | $3.66 | $3.77 | $3.66 | $3.75 | $3.71 | 35,198,530 |
| 2021-04-16 | $3.56 | $3.68 | $3.56 | $3.66 | $3.62 | 24,012,910 |
| 2021-04-15 | $3.54 | $3.61 | $3.49 | $3.56 | $3.52 | 15,227,270 |
| 2021-04-14 | $3.55 | $3.58 | $3.49 | $3.54 | $3.50 | 10,517,790 |
| 2021-04-13 | $3.53 | $3.57 | $3.48 | $3.53 | $3.49 | 14,962,240 |
| 2021-04-12 | $3.65 | $3.66 | $3.54 | $3.54 | $3.50 | 27,324,740 |
| 2021-04-09 | $3.73 | $3.75 | $3.63 | $3.68 | $3.64 | 25,060,630 |
| 2021-04-08 | $3.67 | $3.74 | $3.63 | $3.65 | $3.61 | 18,859,710 |
| 2021-04-07 | $3.65 | $3.70 | $3.63 | $3.66 | $3.62 | 15,092,990 |
| 2021-04-06 | $3.57 | $3.70 | $3.57 | $3.67 | $3.63 | 22,285,220 |
| 2021-04-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.53 | 0 |
| 2021-04-02 | $3.62 | $3.64 | $3.56 | $3.57 | $3.53 | 14,696,180 |
| 2021-04-01 | $3.64 | $3.65 | $3.57 | $3.63 | $3.59 | 15,903,380 |
| 2021-03-31 | $3.56 | $3.71 | $3.54 | $3.66 | $3.62 | 26,622,580 |
| 2021-03-30 | $3.59 | $3.67 | $3.49 | $3.57 | $3.53 | 26,004,560 |
| 2021-03-29 | $3.61 | $3.66 | $3.56 | $3.59 | $3.55 | 16,769,200 |
| 2021-03-26 | $3.53 | $3.63 | $3.52 | $3.61 | $3.57 | 23,431,460 |
| 2021-03-25 | $3.56 | $3.61 | $3.50 | $3.51 | $3.47 | 19,251,280 |
| 2021-03-24 | $3.65 | $3.74 | $3.56 | $3.59 | $3.55 | 26,650,180 |
| 2021-03-23 | $3.72 | $3.78 | $3.67 | $3.69 | $3.65 | 27,905,660 |
| 2021-03-22 | $3.62 | $3.78 | $3.61 | $3.74 | $3.70 | 34,325,290 |
| 2021-03-19 | $3.59 | $3.66 | $3.57 | $3.62 | $3.58 | 24,558,900 |
| 2021-03-18 | $3.64 | $3.69 | $3.60 | $3.63 | $3.59 | 24,727,940 |
| 2021-03-17 | $3.69 | $3.75 | $3.63 | $3.65 | $3.61 | 36,874,370 |
| 2021-03-16 | $3.93 | $3.95 | $3.65 | $3.76 | $3.72 | 52,599,520 |
| 2021-03-15 | $3.80 | $3.85 | $3.70 | $3.84 | $3.79 | 64,598,500 |
| 2021-03-12 | $3.61 | $3.83 | $3.60 | $3.76 | $3.72 | 69,993,370 |
| 2021-03-11 | $3.61 | $3.65 | $3.53 | $3.61 | $3.57 | 38,476,650 |
| 2021-03-10 | $3.61 | $3.68 | $3.52 | $3.63 | $3.59 | 42,019,890 |
| 2021-03-09 | $3.51 | $3.75 | $3.40 | $3.61 | $3.57 | 78,478,550 |
| 2021-03-08 | $3.57 | $3.67 | $3.41 | $3.46 | $3.42 | 52,315,190 |
| 2021-03-05 | $3.72 | $3.72 | $3.53 | $3.55 | $3.51 | 51,442,920 |
| 2021-03-04 | $3.63 | $3.89 | $3.60 | $3.73 | $3.69 | 73,210,890 |
| 2021-03-03 | $3.46 | $3.81 | $3.46 | $3.62 | $3.58 | 61,066,560 |
| 2021-03-02 | $3.56 | $3.57 | $3.42 | $3.46 | $3.42 | 29,400,720 |
| 2021-03-01 | $3.36 | $3.58 | $3.36 | $3.53 | $3.49 | 36,113,820 |
| 2021-02-26 | $3.41 | $3.47 | $3.31 | $3.36 | $3.32 | 35,531,560 |
| 2021-02-25 | $3.50 | $3.53 | $3.44 | $3.47 | $3.43 | 32,221,410 |
| 2021-02-24 | $3.44 | $3.58 | $3.41 | $3.48 | $3.44 | 51,327,600 |
| 2021-02-23 | $3.44 | $3.51 | $3.38 | $3.48 | $3.44 | 56,273,990 |
| 2021-02-22 | $3.17 | $3.48 | $3.14 | $3.48 | $3.44 | 99,126,170 |
| 2021-02-19 | $2.90 | $3.20 | $2.90 | $3.16 | $3.12 | 54,525,400 |
| 2021-02-18 | $2.83 | $2.92 | $2.83 | $2.91 | $2.88 | 18,545,880 |
| 2021-02-17 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77 | 0 |
| 2021-02-16 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77 | 0 |
| 2021-02-15 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77 | 0 |
| 2021-02-12 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77 | 0 |
| 2021-02-11 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77 | 0 |
| 2021-02-10 | $2.80 | $2.82 | $2.78 | $2.80 | $2.77 | 8,708,620 |
| 2021-02-09 | $2.82 | $2.85 | $2.80 | $2.81 | $2.78 | 15,325,210 |
| 2021-02-08 | $2.71 | $2.85 | $2.71 | $2.82 | $2.79 | 16,570,810 |
| 2021-02-05 | $2.73 | $2.77 | $2.70 | $2.70 | $2.67 | 9,423,360 |
| 2021-02-04 | $2.75 | $2.78 | $2.68 | $2.72 | $2.69 | 12,684,700 |
| 2021-02-03 | $2.82 | $2.83 | $2.75 | $2.76 | $2.73 | 14,841,440 |
| 2021-02-02 | $2.75 | $2.85 | $2.75 | $2.81 | $2.78 | 15,339,890 |
| 2021-02-01 | $2.74 | $2.78 | $2.71 | $2.75 | $2.72 | 11,926,200 |
| 2021-01-29 | $2.81 | $2.82 | $2.69 | $2.72 | $2.69 | 17,156,100 |
| 2021-01-28 | $2.86 | $2.88 | $2.78 | $2.80 | $2.77 | 15,883,110 |
| 2021-01-27 | $2.86 | $2.89 | $2.84 | $2.87 | $2.84 | 9,154,300 |
| 2021-01-26 | $2.90 | $2.91 | $2.84 | $2.87 | $2.84 | 15,320,720 |
| 2021-01-25 | $3.05 | $3.05 | $2.87 | $2.91 | $2.88 | 35,851,860 |
| 2021-01-22 | $3.05 | $3.07 | $3.00 | $3.06 | $3.02 | 15,547,300 |
| 2021-01-21 | $3.07 | $3.08 | $3.03 | $3.05 | $3.01 | 15,514,180 |
| 2021-01-20 | $3.09 | $3.10 | $3.05 | $3.08 | $3.04 | 9,431,890 |
| 2021-01-19 | $3.05 | $3.11 | $3.03 | $3.10 | $3.06 | 17,896,300 |
| 2021-01-18 | $3.04 | $3.09 | $3.04 | $3.06 | $3.02 | 12,331,110 |
| 2021-01-15 | $3.02 | $3.07 | $3.01 | $3.03 | $2.99 | 13,252,290 |
| 2021-01-14 | $3.00 | $3.06 | $3.00 | $3.03 | $2.99 | 14,303,690 |
| 2021-01-13 | $3.07 | $3.07 | $3.01 | $3.02 | $2.98 | 15,032,310 |
| 2021-01-12 | $3.04 | $3.11 | $3.01 | $3.07 | $3.03 | 15,025,490 |
| 2021-01-11 | $3.13 | $3.16 | $3.05 | $3.06 | $3.02 | 17,514,080 |
| 2021-01-08 | $3.13 | $3.17 | $3.07 | $3.14 | $3.10 | 11,357,370 |
| 2021-01-07 | $3.17 | $3.20 | $3.11 | $3.14 | $3.10 | 17,986,830 |
| 2021-01-06 | $3.21 | $3.23 | $3.15 | $3.19 | $3.15 | 13,126,910 |
| 2021-01-05 | $3.18 | $3.24 | $3.17 | $3.21 | $3.17 | 18,706,490 |
| 2021-01-04 | $3.13 | $3.21 | $3.11 | $3.20 | $3.16 | 19,821,190 |
| 2021-01-01 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2020-12-31 | $3.10 | $3.13 | $3.09 | $3.11 | $3.07 | 11,891,780 |
| 2020-12-30 | $3.08 | $3.12 | $3.07 | $3.09 | $3.05 | 11,966,180 |
| 2020-12-29 | $3.09 | $3.11 | $3.04 | $3.07 | $3.03 | 15,397,600 |
| 2020-12-28 | $3.17 | $3.18 | $3.07 | $3.10 | $3.06 | 20,520,600 |
| 2020-12-25 | $3.16 | $3.20 | $3.14 | $3.16 | $3.12 | 10,514,520 |
| 2020-12-24 | $3.24 | $3.24 | $3.15 | $3.17 | $3.13 | 16,760,570 |
| 2020-12-23 | $3.25 | $3.28 | $3.20 | $3.23 | $3.19 | 15,459,800 |
| 2020-12-22 | $3.32 | $3.32 | $3.21 | $3.22 | $3.18 | 17,027,480 |
| 2020-12-21 | $3.26 | $3.33 | $3.22 | $3.31 | $3.27 | 14,960,480 |
| 2020-12-18 | $3.29 | $3.31 | $3.23 | $3.25 | $3.21 | 11,759,060 |
| 2020-12-17 | $3.20 | $3.33 | $3.13 | $3.30 | $3.26 | 21,812,470 |
| 2020-12-16 | $3.27 | $3.28 | $3.21 | $3.21 | $3.17 | 9,078,430 |
| 2020-12-15 | $3.28 | $3.29 | $3.21 | $3.25 | $3.21 | 9,842,680 |
| 2020-12-14 | $3.25 | $3.30 | $3.24 | $3.27 | $3.23 | 9,529,670 |
| 2020-12-11 | $3.28 | $3.37 | $3.24 | $3.26 | $3.22 | 18,813,330 |
| 2020-12-10 | $3.29 | $3.31 | $3.25 | $3.26 | $3.22 | 10,783,630 |
| 2020-12-09 | $3.37 | $3.39 | $3.27 | $3.28 | $3.24 | 15,855,500 |
| 2020-12-08 | $3.35 | $3.39 | $3.35 | $3.37 | $3.33 | 10,900,280 |
| 2020-12-07 | $3.40 | $3.41 | $3.35 | $3.36 | $3.32 | 13,036,630 |
| 2020-12-04 | $3.39 | $3.43 | $3.34 | $3.41 | $3.37 | 17,568,900 |
| 2020-12-03 | $3.43 | $3.43 | $3.37 | $3.39 | $3.35 | 14,929,700 |
| 2020-12-02 | $3.41 | $3.45 | $3.39 | $3.42 | $3.38 | 16,875,150 |
| 2020-12-01 | $3.35 | $3.45 | $3.34 | $3.42 | $3.38 | 26,693,810 |
| 2020-11-30 | $3.37 | $3.42 | $3.34 | $3.36 | $3.32 | 18,831,310 |
| 2020-11-27 | $3.44 | $3.44 | $3.33 | $3.37 | $3.33 | 25,220,940 |
| 2020-11-26 | $3.50 | $3.50 | $3.39 | $3.43 | $3.39 | 24,845,900 |
| 2020-11-25 | $3.51 | $3.58 | $3.45 | $3.47 | $3.43 | 27,625,730 |
| 2020-11-24 | $3.47 | $3.50 | $3.44 | $3.50 | $3.46 | 23,847,480 |
| 2020-11-23 | $3.41 | $3.49 | $3.40 | $3.45 | $3.41 | 24,590,300 |
| 2020-11-20 | $3.36 | $3.43 | $3.33 | $3.41 | $3.37 | 19,999,290 |
| 2020-11-19 | $3.41 | $3.42 | $3.36 | $3.38 | $3.34 | 14,706,570 |
| 2020-11-18 | $3.37 | $3.43 | $3.36 | $3.41 | $3.37 | 21,702,300 |
| 2020-11-17 | $3.37 | $3.41 | $3.35 | $3.38 | $3.34 | 17,891,060 |
| 2020-11-16 | $3.29 | $3.39 | $3.25 | $3.37 | $3.33 | 24,611,740 |
| 2020-11-13 | $3.30 | $3.30 | $3.23 | $3.27 | $3.23 | 14,824,900 |
| 2020-11-12 | $3.30 | $3.33 | $3.28 | $3.30 | $3.26 | 10,620,600 |
| 2020-11-11 | $3.33 | $3.35 | $3.29 | $3.30 | $3.26 | 13,015,300 |
| 2020-11-10 | $3.38 | $3.40 | $3.31 | $3.33 | $3.29 | 17,065,270 |
| 2020-11-09 | $3.34 | $3.42 | $3.33 | $3.38 | $3.34 | 22,576,830 |
| 2020-11-06 | $3.37 | $3.40 | $3.31 | $3.35 | $3.31 | 21,091,120 |
| 2020-11-05 | $3.27 | $3.38 | $3.26 | $3.37 | $3.33 | 26,712,590 |
| 2020-11-04 | $3.30 | $3.32 | $3.24 | $3.26 | $3.22 | 14,380,950 |
| 2020-11-03 | $3.24 | $3.32 | $3.23 | $3.29 | $3.25 | 19,572,430 |
| 2020-11-02 | $3.14 | $3.25 | $3.14 | $3.22 | $3.18 | 17,498,770 |
| 2020-10-30 | $3.26 | $3.28 | $3.15 | $3.17 | $3.13 | 20,504,110 |
| 2020-10-29 | $3.20 | $3.29 | $3.19 | $3.25 | $3.21 | 15,511,500 |
| 2020-10-28 | $3.22 | $3.28 | $3.11 | $3.27 | $3.23 | 29,922,800 |
| 2020-10-27 | $3.26 | $3.32 | $3.22 | $3.26 | $3.22 | 20,635,900 |
| 2020-10-26 | $3.26 | $3.33 | $3.26 | $3.31 | $3.27 | 11,297,490 |
| 2020-10-23 | $3.35 | $3.37 | $3.28 | $3.29 | $3.25 | 13,030,200 |
| 2020-10-22 | $3.32 | $3.36 | $3.27 | $3.35 | $3.31 | 12,325,810 |
| 2020-10-21 | $3.39 | $3.41 | $3.29 | $3.33 | $3.29 | 20,433,720 |
| 2020-10-20 | $3.35 | $3.41 | $3.32 | $3.41 | $3.37 | 14,722,130 |
| 2020-10-19 | $3.45 | $3.46 | $3.33 | $3.35 | $3.31 | 20,320,070 |
| 2020-10-16 | $3.49 | $3.51 | $3.38 | $3.43 | $3.39 | 21,979,280 |
| 2020-10-15 | $3.54 | $3.55 | $3.44 | $3.45 | $3.41 | 18,885,200 |
| 2020-10-14 | $3.54 | $3.57 | $3.48 | $3.52 | $3.48 | 23,939,880 |
| 2020-10-13 | $3.60 | $3.62 | $3.52 | $3.57 | $3.53 | 24,703,300 |
| 2020-10-12 | $3.45 | $3.60 | $3.42 | $3.59 | $3.55 | 36,291,340 |
| 2020-10-09 | $3.35 | $3.43 | $3.33 | $3.39 | $3.35 | 21,530,160 |
| 2020-10-08 | $3.28 | $3.28 | $3.28 | $3.28 | $3.24 | 0 |
| 2020-10-07 | $3.28 | $3.28 | $3.28 | $3.28 | $3.24 | 0 |
| 2020-10-06 | $3.28 | $3.28 | $3.28 | $3.28 | $3.24 | 0 |
| 2020-10-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.24 | 0 |
| 2020-10-02 | $3.28 | $3.28 | $3.28 | $3.28 | $3.24 | 0 |
| 2020-10-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.24 | 0 |
| 2020-09-30 | $3.30 | $3.32 | $3.24 | $3.28 | $3.24 | 20,770,240 |
| 2020-09-29 | $3.32 | $3.36 | $3.27 | $3.30 | $3.26 | 18,420,670 |
| 2020-09-28 | $3.37 | $3.42 | $3.27 | $3.29 | $3.25 | 24,428,110 |
| 2020-09-25 | $3.50 | $3.50 | $3.36 | $3.39 | $3.30 | 21,041,600 |
| 2020-09-24 | $3.61 | $3.62 | $3.43 | $3.46 | $3.37 | 37,939,850 |
| 2020-09-23 | $3.72 | $3.73 | $3.59 | $3.64 | $3.54 | 32,341,760 |
| 2020-09-22 | $3.71 | $3.79 | $3.66 | $3.71 | $3.61 | 22,420,560 |
| 2020-09-21 | $3.76 | $3.95 | $3.75 | $3.76 | $3.66 | 42,571,480 |
| 2020-09-18 | $3.71 | $3.75 | $3.65 | $3.73 | $3.63 | 26,418,280 |
| 2020-09-17 | $3.72 | $3.77 | $3.65 | $3.69 | $3.59 | 25,067,080 |
| 2020-09-16 | $3.78 | $3.79 | $3.68 | $3.71 | $3.61 | 24,101,700 |
| 2020-09-15 | $3.84 | $3.86 | $3.72 | $3.75 | $3.65 | 32,655,200 |
| 2020-09-14 | $3.77 | $3.96 | $3.77 | $3.83 | $3.73 | 53,516,250 |
| 2020-09-11 | $3.70 | $3.79 | $3.65 | $3.74 | $3.64 | 34,887,990 |
| 2020-09-10 | $3.87 | $3.90 | $3.70 | $3.70 | $3.60 | 49,728,390 |
| 2020-09-09 | $3.92 | $4.02 | $3.85 | $3.86 | $3.76 | 60,037,460 |
| 2020-09-08 | $4.00 | $4.11 | $3.82 | $3.96 | $3.85 | 70,552,340 |
| 2020-09-07 | $3.76 | $4.09 | $3.76 | $3.95 | $3.85 | 117,585,230 |
| 2020-09-04 | $3.60 | $3.77 | $3.55 | $3.74 | $3.64 | 33,307,610 |
| 2020-09-03 | $3.78 | $3.80 | $3.63 | $3.65 | $3.55 | 29,991,100 |
| 2020-09-02 | $3.79 | $3.84 | $3.71 | $3.76 | $3.66 | 29,525,600 |
| 2020-09-01 | $3.76 | $3.83 | $3.70 | $3.78 | $3.68 | 28,550,690 |
| 2020-08-31 | $3.65 | $3.88 | $3.65 | $3.75 | $3.65 | 63,481,480 |
| 2020-08-28 | $3.68 | $3.70 | $3.58 | $3.65 | $3.55 | 28,020,980 |
| 2020-08-27 | $3.45 | $3.71 | $3.43 | $3.68 | $3.58 | 48,147,330 |
| 2020-08-26 | $3.56 | $3.57 | $3.40 | $3.45 | $3.36 | 28,002,500 |
| 2020-08-25 | $3.61 | $3.63 | $3.54 | $3.55 | $3.46 | 22,813,560 |
| 2020-08-24 | $3.60 | $3.65 | $3.54 | $3.62 | $3.52 | 21,474,120 |
| 2020-08-21 | $3.65 | $3.67 | $3.57 | $3.60 | $3.50 | 23,508,830 |
| 2020-08-20 | $3.59 | $3.74 | $3.53 | $3.63 | $3.53 | 44,001,230 |
| 2020-08-19 | $3.69 | $3.75 | $3.61 | $3.62 | $3.52 | 54,092,310 |
| 2020-08-18 | $3.84 | $3.85 | $3.73 | $3.77 | $3.67 | 70,843,010 |
| 2020-08-17 | $3.82 | $3.89 | $3.79 | $3.84 | $3.74 | 98,191,200 |
| 2020-08-14 | $3.55 | $3.89 | $3.51 | $3.85 | $3.75 | 129,977,250 |
| 2020-08-13 | $3.42 | $3.58 | $3.41 | $3.54 | $3.45 | 44,949,980 |
| 2020-08-12 | $3.42 | $3.47 | $3.34 | $3.41 | $3.32 | 35,741,120 |
| 2020-08-11 | $3.52 | $3.57 | $3.45 | $3.47 | $3.38 | 34,024,950 |
| 2020-08-10 | $3.44 | $3.61 | $3.43 | $3.51 | $3.42 | 44,784,680 |
| 2020-08-07 | $3.54 | $3.55 | $3.40 | $3.44 | $3.35 | 50,960,400 |
| 2020-08-06 | $3.67 | $3.68 | $3.48 | $3.58 | $3.48 | 66,699,280 |
| 2020-08-05 | $3.57 | $3.72 | $3.52 | $3.66 | $3.56 | 75,093,930 |
| 2020-08-04 | $3.57 | $3.58 | $3.51 | $3.56 | $3.47 | 45,950,140 |
| 2020-08-03 | $3.54 | $3.64 | $3.53 | $3.57 | $3.48 | 66,652,070 |
| 2020-07-31 | $3.44 | $3.56 | $3.43 | $3.52 | $3.43 | 58,625,630 |
| 2020-07-30 | $3.53 | $3.54 | $3.44 | $3.46 | $3.37 | 46,558,810 |
| 2020-07-29 | $3.37 | $3.54 | $3.33 | $3.54 | $3.45 | 75,819,490 |
| 2020-07-28 | $3.44 | $3.48 | $3.34 | $3.39 | $3.30 | 56,580,430 |
| 2020-07-27 | $3.38 | $3.47 | $3.32 | $3.43 | $3.34 | 65,143,460 |
| 2020-07-24 | $3.59 | $3.59 | $3.33 | $3.39 | $3.30 | 104,678,480 |
| 2020-07-23 | $3.76 | $3.79 | $3.46 | $3.64 | $3.54 | 156,627,100 |
| 2020-07-22 | $3.98 | $3.98 | $3.81 | $3.82 | $3.72 | 136,519,640 |
| 2020-07-21 | $3.85 | $3.97 | $3.72 | $3.97 | $3.86 | 192,314,470 |
| 2020-07-20 | $3.95 | $4.05 | $3.70 | $3.79 | $3.69 | 199,586,360 |
| 2020-07-17 | $4.30 | $4.30 | $3.81 | $3.81 | $3.71 | 298,784,760 |
| 2020-07-16 | $3.92 | $4.36 | $3.89 | $4.23 | $4.12 | 369,946,710 |
| 2020-07-15 | $4.13 | $4.13 | $3.50 | $3.96 | $3.85 | 313,478,390 |
| 2020-07-14 | $3.62 | $3.75 | $3.62 | $3.75 | $3.65 | 52,100,750 |
| 2020-07-13 | $3.08 | $3.41 | $3.07 | $3.41 | $3.32 | 114,098,540 |
| 2020-07-10 | $3.13 | $3.16 | $3.07 | $3.10 | $3.02 | 37,288,640 |
| 2020-07-09 | $3.11 | $3.17 | $3.09 | $3.14 | $3.06 | 44,411,880 |
| 2020-07-08 | $3.04 | $3.13 | $3.03 | $3.11 | $3.03 | 42,961,820 |
| 2020-07-07 | $3.09 | $3.12 | $2.99 | $3.05 | $2.97 | 47,365,510 |
| 2020-07-06 | $2.93 | $3.06 | $2.93 | $3.05 | $2.97 | 44,910,750 |
| 2020-07-03 | $2.85 | $2.92 | $2.85 | $2.90 | $2.82 | 25,146,730 |
| 2020-07-02 | $2.80 | $2.87 | $2.79 | $2.86 | $2.78 | 21,027,080 |
| 2020-07-01 | $2.78 | $2.80 | $2.76 | $2.80 | $2.73 | 11,615,220 |
| 2020-06-30 | $2.77 | $2.80 | $2.76 | $2.78 | $2.71 | 8,253,330 |
| 2020-06-29 | $2.78 | $2.78 | $2.75 | $2.77 | $2.70 | 6,806,960 |
| 2020-06-26 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2020-06-25 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2020-06-24 | $2.80 | $2.82 | $2.78 | $2.78 | $2.71 | 6,743,620 |
| 2020-06-23 | $2.83 | $2.85 | $2.80 | $2.80 | $2.73 | 8,167,940 |
| 2020-06-22 | $2.83 | $2.85 | $2.82 | $2.84 | $2.76 | 11,272,300 |
| 2020-06-19 | $2.82 | $2.83 | $2.81 | $2.83 | $2.75 | 8,851,430 |
| 2020-06-18 | $2.81 | $2.83 | $2.78 | $2.81 | $2.74 | 10,798,480 |
| 2020-06-17 | $2.81 | $2.81 | $2.77 | $2.81 | $2.74 | 10,206,840 |
| 2020-06-16 | $2.80 | $2.81 | $2.79 | $2.81 | $2.74 | 9,267,770 |
| 2020-06-15 | $2.78 | $2.81 | $2.77 | $2.78 | $2.71 | 8,416,110 |
| 2020-06-12 | $2.75 | $2.82 | $2.74 | $2.80 | $2.73 | 8,545,610 |
| 2020-06-11 | $2.81 | $2.83 | $2.78 | $2.79 | $2.72 | 8,892,940 |
| 2020-06-10 | $2.83 | $2.83 | $2.78 | $2.81 | $2.74 | 10,257,420 |
| 2020-06-09 | $2.82 | $2.85 | $2.82 | $2.83 | $2.75 | 8,581,150 |
| 2020-06-08 | $2.84 | $2.90 | $2.83 | $2.83 | $2.75 | 12,013,790 |
| 2020-06-05 | $2.86 | $2.88 | $2.83 | $2.85 | $2.77 | 11,727,440 |
| 2020-06-04 | $2.82 | $2.91 | $2.81 | $2.88 | $2.80 | 27,295,350 |
| 2020-06-03 | $2.84 | $2.84 | $2.80 | $2.81 | $2.74 | 14,355,250 |
| 2020-06-02 | $2.85 | $2.85 | $2.82 | $2.83 | $2.75 | 11,901,800 |
| 2020-06-01 | $2.76 | $2.84 | $2.76 | $2.83 | $2.75 | 13,270,930 |
| 2020-05-29 | $2.74 | $2.76 | $2.72 | $2.76 | $2.69 | 6,709,100 |
| 2020-05-28 | $2.76 | $2.78 | $2.73 | $2.75 | $2.68 | 8,427,140 |
| 2020-05-27 | $2.79 | $2.80 | $2.75 | $2.76 | $2.69 | 9,178,790 |
| 2020-05-26 | $2.75 | $2.78 | $2.74 | $2.77 | $2.70 | 7,878,040 |
| 2020-05-25 | $2.73 | $2.76 | $2.73 | $2.74 | $2.67 | 7,389,640 |
| 2020-05-22 | $2.82 | $2.82 | $2.72 | $2.76 | $2.69 | 13,375,500 |
| 2020-05-21 | $2.85 | $2.86 | $2.80 | $2.81 | $2.74 | 9,872,040 |
| 2020-05-20 | $2.87 | $2.89 | $2.81 | $2.84 | $2.76 | 14,546,920 |
| 2020-05-19 | $2.84 | $2.90 | $2.83 | $2.88 | $2.80 | 15,859,160 |
| 2020-05-18 | $2.84 | $2.85 | $2.79 | $2.82 | $2.75 | 15,118,060 |
| 2020-05-15 | $2.90 | $2.91 | $2.83 | $2.84 | $2.76 | 19,648,820 |
| 2020-05-14 | $2.91 | $2.93 | $2.87 | $2.88 | $2.80 | 15,643,990 |
| 2020-05-13 | $2.93 | $2.95 | $2.90 | $2.93 | $2.85 | 13,031,540 |
| 2020-05-12 | $2.98 | $2.98 | $2.90 | $2.93 | $2.85 | 19,170,700 |
| 2020-05-11 | $3.04 | $3.05 | $2.95 | $2.97 | $2.89 | 26,346,200 |
| 2020-05-08 | $3.08 | $3.13 | $3.06 | $3.10 | $2.95 | 25,898,380 |
| 2020-05-07 | $3.18 | $3.18 | $3.07 | $3.09 | $2.94 | 34,221,340 |
| 2020-05-06 | $3.09 | $3.20 | $3.06 | $3.17 | $3.01 | 46,897,750 |
| 2020-05-05 | $3.11 | $3.11 | $3.11 | $3.11 | $2.96 | 0 |
| 2020-05-04 | $3.11 | $3.11 | $3.11 | $3.11 | $2.96 | 0 |
| 2020-05-01 | $3.11 | $3.11 | $3.11 | $3.11 | $2.96 | 0 |
| 2020-04-30 | $3.05 | $3.15 | $3.01 | $3.11 | $2.96 | 51,370,860 |
| 2020-04-29 | $3.00 | $3.09 | $2.95 | $3.04 | $2.89 | 28,407,980 |
| 2020-04-28 | $3.08 | $3.12 | $2.90 | $2.99 | $2.84 | 36,000,110 |
| 2020-04-27 | $3.00 | $3.15 | $3.00 | $3.10 | $2.95 | 39,975,720 |
| 2020-04-24 | $2.99 | $3.10 | $2.98 | $3.02 | $2.87 | 35,074,770 |
| 2020-04-23 | $3.04 | $3.07 | $2.99 | $2.99 | $2.84 | 27,472,570 |
| 2020-04-22 | $3.02 | $3.08 | $2.98 | $3.06 | $2.91 | 28,878,360 |
| 2020-04-21 | $3.09 | $3.14 | $3.02 | $3.06 | $2.91 | 43,232,840 |
| 2020-04-20 | $3.00 | $3.20 | $3.00 | $3.15 | $3.00 | 67,185,950 |
| 2020-04-17 | $3.28 | $3.28 | $2.99 | $3.03 | $2.88 | 119,264,460 |
| 2020-04-16 | $2.88 | $3.19 | $2.87 | $3.19 | $3.03 | 80,056,830 |
| 2020-04-15 | $2.81 | $2.95 | $2.80 | $2.90 | $2.76 | 35,802,280 |
| 2020-04-14 | $2.79 | $2.82 | $2.77 | $2.82 | $2.68 | 11,983,480 |
| 2020-04-13 | $2.80 | $2.80 | $2.76 | $2.76 | $2.62 | 10,542,960 |
| 2020-04-10 | $2.88 | $2.88 | $2.79 | $2.80 | $2.66 | 14,343,190 |
| 2020-04-09 | $2.89 | $2.92 | $2.86 | $2.88 | $2.74 | 16,056,550 |
| 2020-04-08 | $2.82 | $2.92 | $2.82 | $2.89 | $2.75 | 22,842,350 |
| 2020-04-07 | $2.78 | $2.86 | $2.76 | $2.85 | $2.71 | 23,839,600 |
| 2020-04-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.60 | 0 |
| 2020-04-03 | $2.80 | $2.81 | $2.71 | $2.73 | $2.60 | 12,178,100 |
| 2020-04-02 | $2.73 | $2.79 | $2.70 | $2.79 | $2.65 | 12,622,780 |
| 2020-04-01 | $2.73 | $2.78 | $2.71 | $2.74 | $2.61 | 12,549,290 |
| 2020-03-31 | $2.71 | $2.75 | $2.70 | $2.72 | $2.59 | 15,463,270 |
| 2020-03-30 | $2.74 | $2.74 | $2.64 | $2.66 | $2.53 | 18,461,600 |
| 2020-03-27 | $2.78 | $2.82 | $2.76 | $2.76 | $2.62 | 16,752,860 |
| 2020-03-26 | $2.82 | $2.82 | $2.75 | $2.76 | $2.62 | 13,309,900 |
| 2020-03-25 | $2.85 | $2.87 | $2.81 | $2.83 | $2.69 | 16,389,460 |
| 2020-03-24 | $2.82 | $2.84 | $2.73 | $2.80 | $2.66 | 17,989,200 |
| 2020-03-23 | $2.78 | $2.85 | $2.75 | $2.77 | $2.63 | 19,069,040 |
| 2020-03-20 | $2.84 | $2.88 | $2.80 | $2.87 | $2.73 | 18,841,840 |
| 2020-03-19 | $2.78 | $2.83 | $2.73 | $2.81 | $2.67 | 21,276,700 |
| 2020-03-18 | $2.89 | $2.93 | $2.78 | $2.79 | $2.65 | 24,687,060 |
| 2020-03-17 | $2.78 | $2.93 | $2.69 | $2.87 | $2.73 | 34,796,840 |
| 2020-03-16 | $2.98 | $2.99 | $2.79 | $2.80 | $2.66 | 28,856,550 |
| 2020-03-13 | $2.75 | $2.94 | $2.73 | $2.93 | $2.79 | 31,332,580 |
| 2020-03-12 | $2.98 | $3.02 | $2.91 | $2.93 | $2.79 | 25,837,850 |
| 2020-03-11 | $3.03 | $3.14 | $3.02 | $3.04 | $2.89 | 35,935,840 |
| 2020-03-10 | $2.87 | $3.02 | $2.85 | $3.02 | $2.87 | 36,675,470 |
| 2020-03-09 | $3.07 | $3.09 | $2.96 | $2.97 | $2.82 | 33,182,000 |
| 2020-03-06 | $3.02 | $3.10 | $3.01 | $3.08 | $2.93 | 30,003,010 |
| 2020-03-05 | $3.11 | $3.15 | $3.07 | $3.10 | $2.95 | 40,690,200 |
| 2020-03-04 | $3.01 | $3.08 | $2.96 | $3.06 | $2.91 | 27,528,100 |
| 2020-03-03 | $3.07 | $3.14 | $2.98 | $3.03 | $2.88 | 42,860,370 |
| 2020-03-02 | $2.95 | $3.05 | $2.93 | $3.02 | $2.87 | 32,912,540 |
| 2020-02-28 | $3.03 | $3.09 | $2.90 | $2.90 | $2.76 | 60,951,590 |
| 2020-02-27 | $3.07 | $3.23 | $3.06 | $3.16 | $3.01 | 56,681,310 |
| 2020-02-26 | $3.24 | $3.29 | $3.05 | $3.08 | $2.93 | 92,054,190 |
| 2020-02-25 | $3.20 | $3.37 | $3.14 | $3.32 | $3.16 | 115,326,570 |
| 2020-02-24 | $3.21 | $3.48 | $3.17 | $3.40 | $3.23 | 143,035,140 |
| 2020-02-21 | $2.96 | $3.20 | $2.96 | $3.16 | $3.01 | 102,386,940 |
| 2020-02-20 | $2.96 | $2.98 | $2.85 | $2.95 | $2.81 | 66,465,970 |
| 2020-02-19 | $2.84 | $3.05 | $2.80 | $2.96 | $2.82 | 96,882,050 |
| 2020-02-18 | $2.68 | $2.93 | $2.68 | $2.79 | $2.65 | 50,566,740 |
| 2020-02-17 | $2.64 | $2.69 | $2.60 | $2.68 | $2.55 | 25,697,850 |
| 2020-02-14 | $2.57 | $2.66 | $2.55 | $2.61 | $2.48 | 21,692,790 |
| 2020-02-13 | $2.63 | $2.63 | $2.56 | $2.57 | $2.44 | 15,970,250 |
| 2020-02-12 | $2.59 | $2.65 | $2.58 | $2.63 | $2.50 | 17,792,590 |
| 2020-02-11 | $2.67 | $2.69 | $2.58 | $2.61 | $2.48 | 45,302,320 |
| 2020-02-10 | $2.48 | $2.74 | $2.45 | $2.73 | $2.60 | 49,984,830 |
| 2020-02-07 | $2.47 | $2.49 | $2.44 | $2.49 | $2.37 | 15,780,560 |
| 2020-02-06 | $2.44 | $2.48 | $2.41 | $2.47 | $2.35 | 21,639,520 |
| 2020-02-05 | $2.38 | $2.48 | $2.38 | $2.45 | $2.33 | 25,877,360 |
| 2020-02-04 | $2.28 | $2.42 | $2.28 | $2.36 | $2.24 | 21,512,400 |
| 2020-02-03 | $2.39 | $2.44 | $2.39 | $2.39 | $2.27 | 19,438,900 |
| 2020-01-31 | $2.66 | $2.66 | $2.66 | $2.66 | $2.53 | 0 |
| 2020-01-30 | $2.66 | $2.66 | $2.66 | $2.66 | $2.53 | 0 |
| 2020-01-29 | $2.66 | $2.66 | $2.66 | $2.66 | $2.53 | 0 |
| 2020-01-28 | $2.66 | $2.66 | $2.66 | $2.66 | $2.53 | 0 |
| 2020-01-27 | $2.66 | $2.66 | $2.66 | $2.66 | $2.53 | 0 |
| 2020-01-24 | $2.66 | $2.66 | $2.66 | $2.66 | $2.53 | 0 |
| 2020-01-23 | $2.72 | $2.74 | $2.64 | $2.66 | $2.53 | 17,202,040 |
| 2020-01-22 | $2.76 | $2.76 | $2.71 | $2.74 | $2.61 | 12,538,160 |
| 2020-01-21 | $2.81 | $2.81 | $2.75 | $2.76 | $2.62 | 13,261,340 |
| 2020-01-20 | $2.80 | $2.83 | $2.77 | $2.82 | $2.68 | 11,789,410 |
| 2020-01-17 | $2.79 | $2.82 | $2.79 | $2.81 | $2.67 | 8,976,440 |
| 2020-01-16 | $2.82 | $2.83 | $2.78 | $2.80 | $2.66 | 9,955,400 |
| 2020-01-15 | $2.82 | $2.84 | $2.81 | $2.81 | $2.67 | 10,211,600 |
| 2020-01-14 | $2.86 | $2.88 | $2.82 | $2.83 | $2.69 | 16,227,230 |
| 2020-01-13 | $2.87 | $2.88 | $2.80 | $2.86 | $2.72 | 15,842,600 |
| 2020-01-10 | $2.89 | $2.90 | $2.84 | $2.86 | $2.72 | 16,522,950 |
| 2020-01-09 | $2.84 | $2.92 | $2.83 | $2.88 | $2.74 | 30,083,750 |
| 2020-01-08 | $2.82 | $2.88 | $2.80 | $2.80 | $2.66 | 27,906,300 |
| 2020-01-07 | $2.81 | $2.83 | $2.79 | $2.82 | $2.68 | 18,618,200 |
| 2020-01-06 | $2.75 | $2.83 | $2.74 | $2.81 | $2.67 | 24,646,690 |
| 2020-01-03 | $2.78 | $2.79 | $2.75 | $2.77 | $2.63 | 13,192,030 |
| 2020-01-02 | $2.75 | $2.80 | $2.74 | $2.77 | $2.63 | 21,161,440 |
| 2020-01-01 | $2.73 | $2.73 | $2.73 | $2.73 | $2.60 | 0 |
| 2019-12-31 | $2.72 | $2.74 | $2.70 | $2.73 | $2.60 | 10,601,080 |
| 2019-12-30 | $2.67 | $2.72 | $2.65 | $2.72 | $2.59 | 12,891,600 |
| 2019-12-27 | $2.69 | $2.74 | $2.68 | $2.68 | $2.55 | 14,313,800 |
| 2019-12-26 | $2.67 | $2.69 | $2.66 | $2.69 | $2.56 | 9,370,400 |
| 2019-12-25 | $2.67 | $2.68 | $2.65 | $2.66 | $2.53 | 8,553,100 |
| 2019-12-24 | $2.63 | $2.67 | $2.63 | $2.66 | $2.53 | 10,895,600 |
| 2019-12-23 | $2.72 | $2.72 | $2.62 | $2.64 | $2.51 | 18,412,410 |
| 2019-12-20 | $2.73 | $2.75 | $2.70 | $2.71 | $2.58 | 11,991,330 |
| 2019-12-19 | $2.72 | $2.78 | $2.71 | $2.74 | $2.61 | 22,089,700 |
| 2019-12-18 | $2.73 | $2.76 | $2.70 | $2.71 | $2.58 | 22,733,250 |
| 2019-12-17 | $2.69 | $2.74 | $2.67 | $2.74 | $2.61 | 30,789,380 |
| 2019-12-16 | $2.63 | $2.68 | $2.62 | $2.68 | $2.55 | 22,362,790 |
| 2019-12-13 | $2.62 | $2.63 | $2.60 | $2.62 | $2.49 | 19,429,800 |
| 2019-12-12 | $2.63 | $2.64 | $2.60 | $2.60 | $2.47 | 13,279,400 |
| 2019-12-11 | $2.65 | $2.66 | $2.62 | $2.63 | $2.50 | 12,899,500 |
| 2019-12-10 | $2.67 | $2.67 | $2.64 | $2.65 | $2.52 | 14,022,300 |
| 2019-12-09 | $2.67 | $2.69 | $2.65 | $2.67 | $2.54 | 8,745,600 |
| 2019-12-06 | $2.68 | $2.69 | $2.66 | $2.68 | $2.55 | 8,724,570 |
| 2019-12-05 | $2.71 | $2.71 | $2.67 | $2.69 | $2.56 | 10,109,200 |
| 2019-12-04 | $2.69 | $2.72 | $2.68 | $2.70 | $2.57 | 9,729,310 |
| 2019-12-03 | $2.69 | $2.72 | $2.67 | $2.72 | $2.59 | 10,190,450 |
| 2019-12-02 | $2.66 | $2.73 | $2.66 | $2.71 | $2.58 | 12,843,380 |
| 2019-11-29 | $2.66 | $2.68 | $2.64 | $2.67 | $2.54 | 6,662,900 |
| 2019-11-28 | $2.67 | $2.69 | $2.64 | $2.67 | $2.54 | 9,406,430 |
| 2019-11-27 | $2.63 | $2.69 | $2.63 | $2.67 | $2.54 | 14,383,100 |
| 2019-11-26 | $2.66 | $2.66 | $2.61 | $2.63 | $2.50 | 7,004,510 |
| 2019-11-25 | $2.61 | $2.66 | $2.59 | $2.65 | $2.52 | 11,149,630 |
| 2019-11-22 | $2.62 | $2.65 | $2.59 | $2.61 | $2.48 | 7,524,240 |
| 2019-11-21 | $2.61 | $2.64 | $2.59 | $2.63 | $2.50 | 5,322,140 |
| 2019-11-20 | $2.62 | $2.62 | $2.60 | $2.61 | $2.48 | 4,565,940 |
| 2019-11-19 | $2.58 | $2.62 | $2.58 | $2.62 | $2.49 | 5,980,310 |
| 2019-11-18 | $2.58 | $2.60 | $2.57 | $2.59 | $2.46 | 4,725,280 |
| 2019-11-15 | $2.60 | $2.61 | $2.58 | $2.58 | $2.45 | 5,251,800 |
| 2019-11-14 | $2.59 | $2.61 | $2.59 | $2.60 | $2.47 | 4,164,570 |
| 2019-11-13 | $2.62 | $2.63 | $2.59 | $2.60 | $2.47 | 4,547,970 |
| 2019-11-12 | $2.61 | $2.62 | $2.58 | $2.62 | $2.49 | 6,115,080 |
| 2019-11-11 | $2.65 | $2.66 | $2.60 | $2.61 | $2.48 | 7,648,340 |
| 2019-11-08 | $2.64 | $2.66 | $2.63 | $2.65 | $2.52 | 7,985,140 |
| 2019-11-07 | $2.62 | $2.64 | $2.62 | $2.62 | $2.49 | 5,348,500 |
| 2019-11-06 | $2.64 | $2.65 | $2.62 | $2.62 | $2.49 | 4,804,400 |
| 2019-11-05 | $2.66 | $2.66 | $2.62 | $2.64 | $2.51 | 7,216,640 |
| 2019-11-04 | $2.67 | $2.69 | $2.64 | $2.65 | $2.52 | 7,412,400 |
| 2019-11-01 | $2.66 | $2.68 | $2.63 | $2.67 | $2.54 | 6,348,000 |
| 2019-10-31 | $2.67 | $2.69 | $2.65 | $2.66 | $2.53 | 6,522,060 |
| 2019-10-30 | $2.68 | $2.70 | $2.65 | $2.67 | $2.54 | 7,405,600 |
| 2019-10-29 | $2.72 | $2.73 | $2.68 | $2.69 | $2.56 | 9,783,620 |
| 2019-10-28 | $2.73 | $2.75 | $2.70 | $2.73 | $2.60 | 14,130,930 |
| 2019-10-25 | $2.69 | $2.74 | $2.67 | $2.73 | $2.60 | 10,952,240 |
| 2019-10-24 | $2.67 | $2.70 | $2.66 | $2.70 | $2.57 | 8,066,400 |
| 2019-10-23 | $2.65 | $2.76 | $2.64 | $2.69 | $2.56 | 17,437,920 |
| 2019-10-22 | $2.61 | $2.65 | $2.59 | $2.64 | $2.51 | 6,055,000 |
| 2019-10-21 | $2.63 | $2.64 | $2.58 | $2.61 | $2.48 | 5,737,490 |
| 2019-10-18 | $2.67 | $2.68 | $2.61 | $2.62 | $2.49 | 8,014,860 |
| 2019-10-17 | $2.68 | $2.69 | $2.66 | $2.68 | $2.55 | 4,673,620 |
| 2019-10-16 | $2.71 | $2.71 | $2.66 | $2.68 | $2.55 | 5,334,500 |
| 2019-10-15 | $2.73 | $2.73 | $2.68 | $2.70 | $2.57 | 6,638,110 |
| 2019-10-14 | $2.70 | $2.74 | $2.70 | $2.73 | $2.60 | 9,538,040 |
| 2019-10-11 | $2.68 | $2.71 | $2.65 | $2.70 | $2.57 | 7,523,240 |
| 2019-10-10 | $2.65 | $2.68 | $2.65 | $2.68 | $2.55 | 5,420,500 |
| 2019-10-09 | $2.62 | $2.67 | $2.60 | $2.66 | $2.53 | 5,863,360 |
| 2019-10-08 | $2.62 | $2.65 | $2.62 | $2.63 | $2.50 | 5,732,020 |
| 2019-10-07 | $2.63 | $2.63 | $2.63 | $2.63 | $2.50 | 0 |
| 2019-10-04 | $2.63 | $2.63 | $2.63 | $2.63 | $2.50 | 0 |
| 2019-10-03 | $2.63 | $2.63 | $2.63 | $2.63 | $2.50 | 0 |
| 2019-10-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.50 | 0 |
| 2019-10-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.50 | 0 |
| 2019-09-30 | $2.66 | $2.66 | $2.63 | $2.63 | $2.50 | 5,126,300 |
| 2019-09-27 | $2.63 | $2.66 | $2.63 | $2.65 | $2.52 | 5,897,460 |
| 2019-09-26 | $2.68 | $2.70 | $2.62 | $2.63 | $2.50 | 13,338,520 |
| 2019-09-25 | $2.70 | $2.70 | $2.67 | $2.68 | $2.55 | 10,663,910 |
| 2019-09-24 | $2.71 | $2.74 | $2.70 | $2.71 | $2.58 | 7,979,570 |
| 2019-09-23 | $2.75 | $2.75 | $2.70 | $2.72 | $2.59 | 10,225,340 |
| 2019-09-20 | $2.76 | $2.77 | $2.74 | $2.76 | $2.62 | 10,077,500 |
| 2019-09-19 | $2.77 | $2.77 | $2.73 | $2.77 | $2.63 | 11,269,820 |
| 2019-09-18 | $2.78 | $2.79 | $2.75 | $2.76 | $2.62 | 10,555,630 |
| 2019-09-17 | $2.86 | $2.86 | $2.76 | $2.77 | $2.63 | 20,672,970 |
| 2019-09-16 | $2.86 | $2.88 | $2.85 | $2.85 | $2.71 | 17,633,060 |
| 2019-09-13 | $2.85 | $2.85 | $2.85 | $2.85 | $2.71 | 0 |
| 2019-09-12 | $2.85 | $2.87 | $2.83 | $2.85 | $2.71 | 20,513,400 |
| 2019-09-11 | $2.87 | $2.87 | $2.83 | $2.84 | $2.70 | 23,506,760 |
| 2019-09-10 | $2.88 | $2.89 | $2.81 | $2.86 | $2.72 | 19,787,000 |
| 2019-09-09 | $2.78 | $2.87 | $2.77 | $2.87 | $2.73 | 40,128,290 |
| 2019-09-06 | $2.80 | $2.82 | $2.71 | $2.76 | $2.62 | 40,742,180 |
| 2019-09-05 | $2.83 | $2.88 | $2.82 | $2.85 | $2.71 | 27,168,650 |
| 2019-09-04 | $2.79 | $2.86 | $2.77 | $2.82 | $2.68 | 22,653,480 |
| 2019-09-03 | $2.80 | $2.81 | $2.76 | $2.79 | $2.65 | 15,957,600 |
| 2019-09-02 | $2.75 | $2.83 | $2.74 | $2.81 | $2.67 | 20,235,010 |
| 2019-08-30 | $2.79 | $2.82 | $2.73 | $2.76 | $2.62 | 13,842,000 |
| 2019-08-29 | $2.81 | $2.83 | $2.77 | $2.80 | $2.66 | 14,951,200 |
| 2019-08-28 | $2.76 | $2.93 | $2.74 | $2.82 | $2.68 | 27,659,630 |
| 2019-08-27 | $2.73 | $2.79 | $2.72 | $2.76 | $2.62 | 16,336,100 |
| 2019-08-26 | $2.74 | $2.76 | $2.69 | $2.71 | $2.58 | 13,994,900 |
| 2019-08-23 | $2.81 | $2.82 | $2.78 | $2.79 | $2.65 | 5,411,550 |
| 2019-08-22 | $2.83 | $2.83 | $2.79 | $2.81 | $2.67 | 5,431,250 |
| 2019-08-21 | $2.78 | $2.83 | $2.77 | $2.81 | $2.67 | 7,672,670 |
| 2019-08-20 | $2.78 | $2.82 | $2.77 | $2.79 | $2.65 | 8,587,260 |
| 2019-08-19 | $2.72 | $2.79 | $2.71 | $2.79 | $2.65 | 11,040,340 |
| 2019-08-16 | $2.72 | $2.74 | $2.70 | $2.71 | $2.58 | 6,813,700 |
| 2019-08-15 | $2.69 | $2.73 | $2.64 | $2.73 | $2.60 | 6,985,600 |
| 2019-08-14 | $2.76 | $2.77 | $2.73 | $2.75 | $2.62 | 6,334,170 |
| 2019-08-13 | $2.70 | $2.74 | $2.69 | $2.73 | $2.60 | 5,765,270 |
| 2019-08-12 | $2.70 | $2.72 | $2.69 | $2.72 | $2.59 | 4,871,250 |
| 2019-08-09 | $2.74 | $2.75 | $2.67 | $2.68 | $2.55 | 6,550,460 |
| 2019-08-08 | $2.71 | $2.74 | $2.71 | $2.73 | $2.60 | 4,691,270 |
| 2019-08-07 | $2.73 | $2.77 | $2.70 | $2.72 | $2.59 | 7,905,240 |
| 2019-08-06 | $2.82 | $2.83 | $2.62 | $2.73 | $2.60 | 18,878,850 |
| 2019-08-05 | $2.88 | $2.89 | $2.85 | $2.87 | $2.73 | 7,304,080 |
| 2019-08-02 | $2.90 | $2.91 | $2.85 | $2.89 | $2.75 | 12,206,670 |
| 2019-08-01 | $2.95 | $2.95 | $2.92 | $2.93 | $2.79 | 5,477,810 |
| 2019-07-31 | $2.95 | $2.96 | $2.94 | $2.94 | $2.80 | 5,741,720 |
| 2019-07-30 | $2.94 | $2.97 | $2.93 | $2.95 | $2.81 | 6,063,100 |
| 2019-07-29 | $2.95 | $2.96 | $2.94 | $2.94 | $2.80 | 5,180,420 |
| 2019-07-26 | $2.93 | $2.95 | $2.92 | $2.94 | $2.80 | 4,709,900 |
| 2019-07-25 | $2.95 | $2.95 | $2.93 | $2.94 | $2.80 | 5,421,700 |
| 2019-07-24 | $2.93 | $2.97 | $2.93 | $2.95 | $2.81 | 6,451,500 |
| 2019-07-23 | $2.93 | $2.95 | $2.90 | $2.94 | $2.80 | 4,874,050 |
| 2019-07-22 | $2.99 | $2.99 | $2.91 | $2.93 | $2.79 | 11,303,900 |
| 2019-07-19 | $2.97 | $3.01 | $2.97 | $2.98 | $2.83 | 5,005,500 |
| 2019-07-18 | $3.01 | $3.02 | $2.97 | $2.97 | $2.82 | 8,600,500 |
| 2019-07-17 | $3.03 | $3.03 | $3.01 | $3.01 | $2.86 | 8,173,600 |
| 2019-07-16 | $3.04 | $3.05 | $3.02 | $3.03 | $2.88 | 5,119,740 |
| 2019-07-15 | $3.03 | $3.05 | $2.99 | $3.04 | $2.89 | 6,884,300 |
| 2019-07-12 | $3.03 | $3.03 | $3.01 | $3.03 | $2.88 | 4,557,860 |
| 2019-07-11 | $3.02 | $3.04 | $3.00 | $3.01 | $2.86 | 5,738,430 |
| 2019-07-10 | $3.03 | $3.04 | $3.01 | $3.01 | $2.86 | 5,648,700 |
| 2019-07-09 | $3.02 | $3.03 | $3.00 | $3.03 | $2.88 | 5,825,340 |
| 2019-07-08 | $3.08 | $3.08 | $3.00 | $3.02 | $2.87 | 12,796,600 |
| 2019-07-05 | $3.09 | $3.10 | $3.06 | $3.10 | $2.95 | 7,510,100 |
| 2019-07-04 | $3.06 | $3.10 | $3.06 | $3.09 | $2.94 | 9,239,540 |
| 2019-07-03 | $3.10 | $3.10 | $3.05 | $3.06 | $2.91 | 7,287,400 |
| 2019-07-02 | $3.10 | $3.10 | $3.08 | $3.10 | $2.95 | 9,324,610 |
| 2019-07-01 | $3.07 | $3.10 | $3.06 | $3.10 | $2.95 | 12,900,580 |
| 2019-06-28 | $3.06 | $3.07 | $3.01 | $3.03 | $2.88 | 7,643,190 |
| 2019-06-27 | $3.06 | $3.09 | $3.05 | $3.06 | $2.91 | 8,530,040 |
| 2019-06-26 | $3.02 | $3.07 | $3.02 | $3.05 | $2.90 | 6,796,900 |
| 2019-06-25 | $3.09 | $3.09 | $3.01 | $3.05 | $2.90 | 11,224,500 |
| 2019-06-24 | $3.12 | $3.14 | $3.08 | $3.09 | $2.94 | 9,370,340 |
| 2019-06-21 | $3.08 | $3.14 | $3.08 | $3.12 | $2.97 | 17,087,570 |
| 2019-06-20 | $3.03 | $3.09 | $3.03 | $3.09 | $2.94 | 14,632,600 |
| 2019-06-19 | $3.08 | $3.09 | $3.04 | $3.04 | $2.89 | 11,768,570 |
| 2019-06-18 | $3.04 | $3.04 | $3.01 | $3.03 | $2.88 | 5,072,790 |
| 2019-06-17 | $3.00 | $3.04 | $2.99 | $3.04 | $2.89 | 7,504,630 |
| 2019-06-14 | $3.05 | $3.06 | $3.00 | $3.00 | $2.85 | 9,441,400 |
| 2019-06-13 | $3.01 | $3.07 | $3.00 | $3.05 | $2.90 | 11,649,420 |
| 2019-06-12 | $3.03 | $3.06 | $3.00 | $3.01 | $2.86 | 12,775,840 |
| 2019-06-11 | $2.97 | $3.09 | $2.97 | $3.08 | $2.89 | 24,209,900 |
| 2019-06-10 | $2.98 | $3.00 | $2.96 | $2.98 | $2.80 | 18,062,400 |
| 2019-06-07 | $2.97 | $2.97 | $2.97 | $2.97 | $2.79 | 0 |
| 2019-06-06 | $3.04 | $3.04 | $2.92 | $2.97 | $2.79 | 21,743,100 |
| 2019-06-05 | $3.10 | $3.11 | $3.03 | $3.04 | $2.85 | 17,000,000 |
| 2019-06-04 | $3.13 | $3.14 | $3.03 | $3.06 | $2.87 | 20,084,300 |
| 2019-06-03 | $3.26 | $3.26 | $3.11 | $3.14 | $2.95 | 20,866,300 |
| 2019-05-31 | $3.23 | $3.27 | $3.21 | $3.24 | $3.04 | 8,705,540 |
| 2019-05-30 | $3.22 | $3.25 | $3.20 | $3.23 | $3.03 | 13,033,340 |
| 2019-05-29 | $3.28 | $3.29 | $3.21 | $3.27 | $3.07 | 19,062,960 |
| 2019-05-28 | $3.33 | $3.35 | $3.27 | $3.30 | $3.10 | 27,445,920 |
| 2019-05-27 | $3.31 | $3.38 | $3.25 | $3.36 | $3.15 | 29,560,200 |
| 2019-05-24 | $3.39 | $3.42 | $3.34 | $3.34 | $3.13 | 9,765,610 |
| 2019-05-23 | $3.36 | $3.49 | $3.36 | $3.41 | $3.20 | 15,434,100 |
| 2019-05-22 | $3.44 | $3.47 | $3.38 | $3.39 | $3.18 | 10,896,800 |
| 2019-05-21 | $3.40 | $3.47 | $3.39 | $3.45 | $3.24 | 13,054,040 |
| 2019-05-20 | $3.36 | $3.43 | $3.30 | $3.43 | $3.22 | 15,515,940 |
| 2019-05-17 | $3.53 | $3.54 | $3.36 | $3.37 | $3.16 | 21,208,300 |
| 2019-05-16 | $3.60 | $3.61 | $3.50 | $3.51 | $3.29 | 27,279,680 |
| 2019-05-15 | $3.53 | $3.62 | $3.53 | $3.60 | $3.38 | 38,341,220 |
| 2019-05-14 | $3.86 | $3.86 | $3.59 | $3.59 | $3.37 | 71,967,910 |
| 2019-05-13 | $3.32 | $3.69 | $3.29 | $3.69 | $3.46 | 19,434,640 |
| 2019-05-10 | $3.28 | $3.38 | $3.22 | $3.35 | $3.14 | 17,174,600 |
| 2019-05-09 | $3.27 | $3.31 | $3.25 | $3.26 | $3.06 | 9,034,400 |
| 2019-05-08 | $3.22 | $3.32 | $3.19 | $3.29 | $3.09 | 15,514,490 |
| 2019-05-07 | $3.29 | $3.30 | $3.22 | $3.29 | $3.09 | 14,234,620 |
| 2019-05-06 | $3.43 | $3.47 | $3.20 | $3.24 | $3.04 | 28,937,000 |
| 2019-05-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.31 | 0 |
| 2019-05-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.31 | 0 |
| 2019-05-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.31 | 0 |
| 2019-04-30 | $3.46 | $3.54 | $3.46 | $3.53 | $3.31 | 13,141,300 |
| 2019-04-29 | $3.56 | $3.59 | $3.43 | $3.46 | $3.25 | 23,452,300 |
| 2019-04-26 | $3.62 | $3.62 | $3.53 | $3.57 | $3.35 | 20,164,190 |
| 2019-04-25 | $3.83 | $3.84 | $3.62 | $3.63 | $3.41 | 32,874,300 |
| 2019-04-24 | $3.82 | $3.85 | $3.75 | $3.85 | $3.61 | 19,579,920 |
| 2019-04-23 | $3.92 | $3.92 | $3.77 | $3.79 | $3.56 | 30,272,180 |
| 2019-04-22 | $4.01 | $4.05 | $3.88 | $3.90 | $3.66 | 35,929,170 |
| 2019-04-19 | $3.89 | $4.04 | $3.83 | $4.01 | $3.76 | 48,895,760 |
| 2019-04-18 | $3.76 | $4.15 | $3.75 | $3.92 | $3.68 | 87,724,700 |
| 2019-04-17 | $3.72 | $3.82 | $3.70 | $3.77 | $3.54 | 38,715,230 |
| 2019-04-16 | $3.65 | $3.72 | $3.60 | $3.72 | $3.49 | 21,594,800 |
| 2019-04-15 | $3.74 | $3.79 | $3.66 | $3.67 | $3.44 | 25,345,680 |
| 2019-04-12 | $3.68 | $3.71 | $3.66 | $3.71 | $3.48 | 19,388,630 |
| 2019-04-11 | $3.80 | $3.81 | $3.69 | $3.70 | $3.47 | 30,567,400 |
| 2019-04-10 | $3.69 | $3.85 | $3.67 | $3.80 | $3.57 | 51,315,500 |
| 2019-04-09 | $3.70 | $3.74 | $3.67 | $3.72 | $3.49 | 26,303,550 |
| 2019-04-08 | $3.75 | $3.78 | $3.63 | $3.71 | $3.48 | 36,966,430 |
| 2019-04-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.50 | 0 |
| 2019-04-04 | $3.72 | $3.78 | $3.70 | $3.73 | $3.50 | 34,315,050 |
| 2019-04-03 | $3.67 | $3.71 | $3.64 | $3.71 | $3.48 | 25,249,300 |
| 2019-04-02 | $3.74 | $3.76 | $3.67 | $3.68 | $3.45 | 34,529,040 |
| 2019-04-01 | $3.60 | $3.70 | $3.60 | $3.69 | $3.46 | 35,516,820 |
| 2019-03-29 | $3.50 | $3.58 | $3.45 | $3.58 | $3.36 | 23,133,900 |
| 2019-03-28 | $3.48 | $3.57 | $3.45 | $3.50 | $3.28 | 23,243,800 |
| 2019-03-27 | $3.51 | $3.53 | $3.43 | $3.49 | $3.28 | 18,818,780 |
| 2019-03-26 | $3.62 | $3.63 | $3.47 | $3.49 | $3.28 | 28,253,300 |
| 2019-03-25 | $3.59 | $3.65 | $3.56 | $3.60 | $3.38 | 22,312,210 |
| 2019-03-22 | $3.66 | $3.66 | $3.58 | $3.64 | $3.42 | 25,354,810 |
| 2019-03-21 | $3.63 | $3.69 | $3.62 | $3.65 | $3.43 | 32,573,310 |
| 2019-03-20 | $3.67 | $3.68 | $3.58 | $3.64 | $3.42 | 29,122,710 |
| 2019-03-19 | $3.65 | $3.74 | $3.65 | $3.68 | $3.45 | 31,154,780 |
| 2019-03-18 | $3.63 | $3.67 | $3.55 | $3.67 | $3.44 | 34,018,550 |
| 2019-03-15 | $3.63 | $3.70 | $3.59 | $3.63 | $3.41 | 36,660,000 |
| 2019-03-14 | $3.69 | $3.75 | $3.52 | $3.61 | $3.39 | 52,953,400 |
| 2019-03-13 | $3.73 | $3.92 | $3.65 | $3.77 | $3.54 | 89,002,710 |
| 2019-03-12 | $3.90 | $3.91 | $3.65 | $3.73 | $3.50 | 103,382,040 |
| 2019-03-11 | $3.41 | $3.74 | $3.41 | $3.74 | $3.51 | 96,814,050 |
| 2019-03-08 | $3.60 | $3.63 | $3.39 | $3.40 | $3.19 | 59,687,900 |
| 2019-03-07 | $3.57 | $3.69 | $3.52 | $3.65 | $3.43 | 63,069,280 |
| 2019-03-06 | $3.55 | $3.57 | $3.47 | $3.57 | $3.35 | 56,700,460 |
| 2019-03-05 | $3.41 | $3.53 | $3.39 | $3.51 | $3.29 | 50,295,780 |
| 2019-03-04 | $3.41 | $3.47 | $3.40 | $3.43 | $3.22 | 46,539,610 |
| 2019-03-01 | $3.42 | $3.45 | $3.36 | $3.40 | $3.19 | 28,233,450 |
| 2019-02-28 | $3.36 | $3.40 | $3.34 | $3.36 | $3.15 | 24,294,280 |
| 2019-02-27 | $3.35 | $3.41 | $3.32 | $3.36 | $3.15 | 38,039,320 |
| 2019-02-26 | $3.46 | $3.46 | $3.34 | $3.38 | $3.17 | 53,124,540 |
| 2019-02-25 | $3.27 | $3.44 | $3.24 | $3.42 | $3.21 | 49,110,820 |
| 2019-02-22 | $3.16 | $3.26 | $3.16 | $3.23 | $3.03 | 21,364,610 |
| 2019-02-21 | $3.18 | $3.22 | $3.15 | $3.17 | $2.98 | 21,737,190 |
| 2019-02-20 | $3.18 | $3.19 | $3.15 | $3.18 | $2.98 | 12,001,220 |
| 2019-02-19 | $3.20 | $3.24 | $3.14 | $3.19 | $2.99 | 19,650,720 |
| 2019-02-18 | $3.12 | $3.19 | $3.12 | $3.19 | $2.99 | 22,697,160 |
| 2019-02-15 | $3.12 | $3.14 | $3.10 | $3.11 | $2.92 | 14,452,610 |
| 2019-02-14 | $3.15 | $3.15 | $3.11 | $3.12 | $2.93 | 11,627,080 |
| 2019-02-13 | $3.09 | $3.14 | $3.07 | $3.13 | $2.94 | 19,225,290 |
| 2019-02-12 | $3.05 | $3.09 | $3.04 | $3.09 | $2.90 | 12,861,900 |
| 2019-02-11 | $3.04 | $3.06 | $3.01 | $3.06 | $2.87 | 9,981,600 |
| 2019-02-08 | $3.01 | $3.01 | $3.01 | $3.01 | $2.83 | 0 |
| 2019-02-07 | $3.01 | $3.01 | $3.01 | $3.01 | $2.83 | 0 |
| 2019-02-06 | $3.01 | $3.01 | $3.01 | $3.01 | $2.83 | 0 |
| 2019-02-05 | $3.01 | $3.01 | $3.01 | $3.01 | $2.83 | 0 |
| 2019-02-04 | $3.01 | $3.01 | $3.01 | $3.01 | $2.83 | 0 |
| 2019-02-01 | $2.97 | $3.02 | $2.96 | $3.01 | $2.83 | 5,812,200 |
| 2019-01-31 | $3.01 | $3.04 | $2.94 | $2.95 | $2.77 | 11,132,870 |
| 2019-01-30 | $3.07 | $3.10 | $3.02 | $3.02 | $2.83 | 14,814,060 |
| 2019-01-29 | $3.05 | $3.17 | $3.01 | $3.11 | $2.92 | 23,262,700 |
| 2019-01-28 | $3.07 | $3.09 | $3.02 | $3.02 | $2.83 | 7,316,300 |
| 2019-01-25 | $3.09 | $3.10 | $3.06 | $3.06 | $2.87 | 6,077,400 |
| 2019-01-24 | $3.11 | $3.13 | $3.08 | $3.09 | $2.90 | 4,826,300 |
| 2019-01-23 | $3.07 | $3.10 | $3.06 | $3.10 | $2.91 | 4,357,500 |
| 2019-01-22 | $3.11 | $3.12 | $3.07 | $3.07 | $2.88 | 4,867,700 |
| 2019-01-21 | $3.10 | $3.11 | $3.09 | $3.10 | $2.91 | 5,273,400 |
| 2019-01-18 | $3.08 | $3.10 | $3.07 | $3.09 | $2.90 | 6,270,290 |
| 2019-01-17 | $3.07 | $3.12 | $3.06 | $3.08 | $2.89 | 6,961,680 |
| 2019-01-16 | $3.13 | $3.14 | $3.07 | $3.08 | $2.89 | 8,145,700 |
| 2019-01-15 | $3.11 | $3.13 | $3.09 | $3.12 | $2.93 | 7,786,000 |
| 2019-01-14 | $3.10 | $3.11 | $3.08 | $3.10 | $2.91 | 6,562,600 |
| 2019-01-11 | $3.09 | $3.10 | $3.06 | $3.10 | $2.91 | 7,927,310 |
| 2019-01-10 | $3.09 | $3.12 | $3.08 | $3.09 | $2.90 | 7,957,400 |
| 2019-01-09 | $3.11 | $3.12 | $3.07 | $3.10 | $2.91 | 13,120,590 |
| 2019-01-08 | $3.10 | $3.12 | $3.06 | $3.10 | $2.91 | 13,615,300 |
| 2019-01-07 | $3.04 | $3.17 | $3.02 | $3.12 | $2.93 | 22,910,200 |
| 2019-01-04 | $2.95 | $3.03 | $2.92 | $3.03 | $2.84 | 12,216,600 |
| 2019-01-03 | $2.95 | $2.98 | $2.94 | $2.96 | $2.78 | 5,472,740 |
| 2019-01-02 | $2.97 | $2.98 | $2.95 | $2.95 | $2.77 | 3,586,900 |
| 2019-01-01 | $2.97 | $2.97 | $2.97 | $2.97 | $2.79 | 0 |
| 2018-12-31 | $2.97 | $2.97 | $2.97 | $2.97 | $2.79 | 0 |
| 2018-12-28 | $2.95 | $2.98 | $2.95 | $2.97 | $2.79 | 4,025,400 |
| 2018-12-27 | $3.01 | $3.03 | $2.95 | $2.96 | $2.78 | 5,237,900 |
| 2018-12-26 | $2.95 | $3.00 | $2.95 | $2.98 | $2.80 | 5,291,000 |
| 2018-12-25 | $3.00 | $3.00 | $2.92 | $2.96 | $2.78 | 8,690,860 |
| 2018-12-24 | $3.00 | $3.02 | $2.99 | $3.01 | $2.83 | 4,014,100 |
| 2018-12-21 | $3.00 | $3.03 | $2.98 | $3.00 | $2.82 | 6,169,010 |
| 2018-12-20 | $3.00 | $3.03 | $3.00 | $3.03 | $2.84 | 4,708,250 |
| 2018-12-19 | $3.01 | $3.03 | $3.00 | $3.00 | $2.82 | 4,209,700 |
| 2018-12-18 | $3.02 | $3.04 | $2.99 | $3.03 | $2.84 | 5,249,610 |
| 2018-12-17 | $2.99 | $3.03 | $2.98 | $3.03 | $2.84 | 5,029,200 |
| 2018-12-14 | $3.05 | $3.05 | $2.99 | $2.99 | $2.81 | 7,615,800 |
| 2018-12-13 | $3.04 | $3.07 | $3.01 | $3.05 | $2.86 | 8,024,300 |
| 2018-12-12 | $3.03 | $3.05 | $3.02 | $3.03 | $2.84 | 6,363,800 |
| 2018-12-11 | $3.01 | $3.04 | $3.00 | $3.04 | $2.85 | 10,086,530 |
| 2018-12-10 | $3.01 | $3.04 | $2.98 | $3.00 | $2.82 | 13,518,360 |
| 2018-12-07 | $3.07 | $3.09 | $3.02 | $3.05 | $2.86 | 14,265,760 |
| 2018-12-06 | $3.12 | $3.12 | $3.05 | $3.07 | $2.88 | 13,825,580 |
| 2018-12-05 | $3.11 | $3.17 | $3.10 | $3.13 | $2.94 | 16,800,700 |
| 2018-12-04 | $3.24 | $3.27 | $3.15 | $3.19 | $2.99 | 19,343,850 |
| 2018-12-03 | $3.13 | $3.16 | $3.10 | $3.16 | $2.97 | 22,781,450 |
| 2018-11-30 | $3.05 | $3.08 | $3.00 | $3.07 | $2.88 | 13,612,330 |
| 2018-11-29 | $3.17 | $3.18 | $3.05 | $3.05 | $2.86 | 15,713,100 |
| 2018-11-28 | $3.15 | $3.17 | $3.09 | $3.16 | $2.97 | 14,685,130 |
| 2018-11-27 | $3.18 | $3.20 | $3.12 | $3.14 | $2.95 | 8,895,600 |
| 2018-11-26 | $3.19 | $3.23 | $3.15 | $3.16 | $2.97 | 6,474,200 |
| 2018-11-23 | $3.32 | $3.32 | $3.18 | $3.18 | $2.98 | 11,048,100 |
| 2018-11-22 | $3.31 | $3.34 | $3.29 | $3.30 | $3.10 | 7,404,500 |
| 2018-11-21 | $3.20 | $3.33 | $3.20 | $3.32 | $3.12 | 9,843,840 |
| 2018-11-20 | $3.40 | $3.46 | $3.33 | $3.33 | $3.13 | 13,289,800 |
| 2018-11-19 | $3.46 | $3.46 | $3.40 | $3.42 | $3.21 | 13,596,900 |
| 2018-11-16 | $3.42 | $3.49 | $3.41 | $3.47 | $3.26 | 21,097,810 |
| 2018-11-15 | $3.32 | $3.50 | $3.32 | $3.42 | $3.21 | 19,892,570 |
| 2018-11-14 | $3.33 | $3.38 | $3.30 | $3.30 | $3.10 | 14,190,000 |
| 2018-11-13 | $3.21 | $3.39 | $3.20 | $3.34 | $3.13 | 19,265,050 |
| 2018-11-12 | $3.16 | $3.26 | $3.16 | $3.26 | $3.06 | 8,136,600 |
| 2018-11-09 | $3.20 | $3.23 | $3.17 | $3.18 | $2.98 | 6,493,700 |
| 2018-11-08 | $3.26 | $3.30 | $3.23 | $3.23 | $3.03 | 7,233,400 |
| 2018-11-07 | $3.25 | $3.28 | $3.22 | $3.26 | $3.06 | 15,596,870 |
| 2018-11-06 | $3.18 | $3.37 | $3.15 | $3.29 | $3.09 | 22,511,300 |
| 2018-11-05 | $3.19 | $3.22 | $3.15 | $3.18 | $2.98 | 8,473,290 |
| 2018-11-02 | $3.15 | $3.19 | $3.14 | $3.19 | $2.99 | 9,396,120 |
| 2018-11-01 | $3.14 | $3.16 | $3.12 | $3.13 | $2.94 | 7,453,990 |
| 2018-10-31 | $3.11 | $3.16 | $3.10 | $3.14 | $2.95 | 6,682,190 |
| 2018-10-30 | $3.08 | $3.12 | $3.05 | $3.11 | $2.92 | 4,207,880 |
| 2018-10-29 | $3.13 | $3.13 | $3.06 | $3.08 | $2.89 | 5,110,900 |
| 2018-10-26 | $3.16 | $3.19 | $3.12 | $3.14 | $2.95 | 5,034,930 |
| 2018-10-25 | $3.06 | $3.13 | $3.03 | $3.13 | $2.94 | 6,147,100 |
| 2018-10-24 | $3.08 | $3.15 | $3.08 | $3.11 | $2.92 | 4,268,490 |
| 2018-10-23 | $3.14 | $3.20 | $3.09 | $3.11 | $2.92 | 5,074,190 |
| 2018-10-22 | $3.08 | $3.19 | $3.05 | $3.16 | $2.97 | 9,219,900 |
| 2018-10-19 | $2.96 | $3.05 | $2.92 | $3.05 | $2.86 | 5,534,640 |
| 2018-10-18 | $3.12 | $3.12 | $2.95 | $2.99 | $2.81 | 6,586,300 |
| 2018-10-17 | $3.14 | $3.18 | $3.08 | $3.13 | $2.94 | 5,010,100 |
| 2018-10-16 | $3.19 | $3.23 | $3.11 | $3.11 | $2.92 | 4,801,860 |
| 2018-10-15 | $3.28 | $3.34 | $3.20 | $3.21 | $3.01 | 6,535,800 |
| 2018-10-12 | $3.20 | $3.22 | $3.11 | $3.20 | $3.00 | 5,980,600 |
| 2018-10-11 | $3.26 | $3.32 | $3.02 | $3.25 | $3.05 | 22,232,310 |
| 2018-10-10 | $3.33 | $3.35 | $3.31 | $3.33 | $3.13 | 3,221,400 |
| 2018-10-09 | $3.35 | $3.38 | $3.32 | $3.33 | $3.13 | 5,012,360 |
| 2018-10-08 | $3.40 | $3.41 | $3.33 | $3.34 | $3.13 | 7,407,900 |
| 2018-10-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.21 | 0 |
| 2018-10-04 | $3.42 | $3.42 | $3.42 | $3.42 | $3.21 | 0 |
| 2018-10-03 | $3.42 | $3.42 | $3.42 | $3.42 | $3.21 | 0 |
| 2018-10-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.21 | 0 |
| 2018-10-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.21 | 0 |
| 2018-09-28 | $3.41 | $3.43 | $3.41 | $3.42 | $3.21 | 4,975,600 |
| 2018-09-27 | $3.45 | $3.46 | $3.41 | $3.42 | $3.21 | 6,757,800 |
| 2018-09-26 | $3.42 | $3.50 | $3.41 | $3.46 | $3.25 | 13,458,230 |
| 2018-09-25 | $3.42 | $3.43 | $3.41 | $3.42 | $3.21 | 3,672,700 |
| 2018-09-24 | $3.44 | $3.44 | $3.44 | $3.44 | $3.23 | 0 |
| 2018-09-21 | $3.41 | $3.44 | $3.40 | $3.44 | $3.23 | 6,489,000 |
| 2018-09-20 | $3.43 | $3.44 | $3.40 | $3.41 | $3.20 | 5,289,200 |
| 2018-09-19 | $3.44 | $3.46 | $3.40 | $3.43 | $3.22 | 7,660,600 |
| 2018-09-18 | $3.41 | $3.44 | $3.38 | $3.44 | $3.23 | 6,217,970 |
| 2018-09-17 | $3.42 | $3.45 | $3.40 | $3.41 | $3.20 | 4,422,700 |
| 2018-09-14 | $3.42 | $3.46 | $3.39 | $3.43 | $3.22 | 7,805,240 |
| 2018-09-13 | $3.40 | $3.43 | $3.39 | $3.42 | $3.21 | 4,522,800 |
| 2018-09-12 | $3.39 | $3.42 | $3.38 | $3.40 | $3.19 | 3,701,000 |
| 2018-09-11 | $3.38 | $3.41 | $3.38 | $3.39 | $3.18 | 3,067,340 |
| 2018-09-10 | $3.40 | $3.42 | $3.38 | $3.39 | $3.18 | 4,975,840 |
| 2018-09-07 | $3.41 | $3.45 | $3.39 | $3.41 | $3.20 | 5,762,900 |
| 2018-09-06 | $3.44 | $3.47 | $3.40 | $3.41 | $3.20 | 4,800,900 |
| 2018-09-05 | $3.49 | $3.50 | $3.44 | $3.44 | $3.23 | 6,384,160 |
| 2018-09-04 | $3.46 | $3.51 | $3.45 | $3.50 | $3.28 | 9,362,660 |
| 2018-09-03 | $3.45 | $3.47 | $3.42 | $3.46 | $3.25 | 5,513,190 |
| 2018-08-31 | $3.44 | $3.51 | $3.39 | $3.47 | $3.26 | 13,517,800 |
| 2018-08-30 | $3.44 | $3.46 | $3.42 | $3.43 | $3.22 | 5,167,070 |
| 2018-08-29 | $3.45 | $3.48 | $3.43 | $3.43 | $3.22 | 6,294,900 |
| 2018-08-28 | $3.45 | $3.47 | $3.44 | $3.46 | $3.25 | 6,674,300 |
| 2018-08-27 | $3.40 | $3.45 | $3.39 | $3.45 | $3.24 | 8,045,500 |
| 2018-08-24 | $3.41 | $3.42 | $3.39 | $3.40 | $3.19 | 3,967,770 |
| 2018-08-23 | $3.40 | $3.44 | $3.40 | $3.42 | $3.21 | 4,279,760 |
| 2018-08-22 | $3.43 | $3.44 | $3.40 | $3.41 | $3.20 | 4,283,640 |
| 2018-08-21 | $3.43 | $3.45 | $3.41 | $3.44 | $3.23 | 6,361,070 |
| 2018-08-20 | $3.39 | $3.43 | $3.38 | $3.43 | $3.22 | 6,529,590 |
| 2018-08-17 | $3.42 | $3.45 | $3.38 | $3.40 | $3.19 | 7,370,190 |
| 2018-08-16 | $3.41 | $3.44 | $3.38 | $3.40 | $3.19 | 5,866,560 |
| 2018-08-15 | $3.48 | $3.49 | $3.42 | $3.43 | $3.22 | 7,135,720 |
| 2018-08-14 | $3.48 | $3.49 | $3.46 | $3.48 | $3.27 | 4,843,760 |
| 2018-08-13 | $3.46 | $3.48 | $3.42 | $3.48 | $3.27 | 7,547,830 |
| 2018-08-10 | $3.50 | $3.52 | $3.46 | $3.48 | $3.27 | 7,399,750 |
| 2018-08-09 | $3.45 | $3.51 | $3.42 | $3.49 | $3.28 | 9,235,110 |
| 2018-08-08 | $3.49 | $3.50 | $3.44 | $3.44 | $3.23 | 6,880,400 |
| 2018-08-07 | $3.43 | $3.51 | $3.41 | $3.49 | $3.28 | 8,094,500 |
| 2018-08-06 | $3.46 | $3.48 | $3.40 | $3.42 | $3.21 | 6,774,970 |
| 2018-08-03 | $3.46 | $3.50 | $3.46 | $3.47 | $3.26 | 6,100,130 |
| 2018-08-02 | $3.53 | $3.53 | $3.38 | $3.46 | $3.25 | 13,388,560 |
| 2018-08-01 | $3.60 | $3.62 | $3.53 | $3.53 | $3.31 | 8,444,600 |
| 2018-07-31 | $3.53 | $3.60 | $3.52 | $3.59 | $3.37 | 9,715,600 |
| 2018-07-30 | $3.59 | $3.66 | $3.53 | $3.54 | $3.32 | 15,155,790 |
| 2018-07-27 | $3.60 | $3.70 | $3.60 | $3.62 | $3.40 | 17,627,320 |
| 2018-07-26 | $3.65 | $3.86 | $3.61 | $3.63 | $3.41 | 41,745,310 |
| 2018-07-25 | $3.49 | $3.53 | $3.47 | $3.52 | $3.30 | 10,819,610 |
| 2018-07-24 | $3.45 | $3.53 | $3.43 | $3.50 | $3.28 | 14,457,890 |
| 2018-07-23 | $3.40 | $3.45 | $3.37 | $3.45 | $3.24 | 9,370,360 |
| 2018-07-20 | $3.38 | $3.42 | $3.36 | $3.39 | $3.18 | 5,928,300 |
| 2018-07-19 | $3.42 | $3.44 | $3.38 | $3.39 | $3.18 | 5,604,100 |
| 2018-07-18 | $3.45 | $3.46 | $3.42 | $3.45 | $3.24 | 7,896,900 |
| 2018-07-17 | $3.39 | $3.44 | $3.39 | $3.43 | $3.22 | 4,996,600 |
| 2018-07-16 | $3.41 | $3.42 | $3.38 | $3.41 | $3.20 | 6,147,600 |
| 2018-07-13 | $3.42 | $3.47 | $3.39 | $3.43 | $3.22 | 8,161,330 |
| 2018-07-12 | $3.33 | $3.43 | $3.33 | $3.42 | $3.21 | 10,892,900 |
| 2018-07-11 | $3.42 | $3.43 | $3.33 | $3.36 | $3.15 | 10,437,800 |
| 2018-07-10 | $3.44 | $3.51 | $3.42 | $3.48 | $3.27 | 11,549,100 |
| 2018-07-09 | $3.43 | $3.45 | $3.39 | $3.44 | $3.23 | 10,344,840 |
| 2018-07-06 | $3.40 | $3.44 | $3.31 | $3.41 | $3.20 | 8,995,600 |
| 2018-07-05 | $3.46 | $3.46 | $3.38 | $3.38 | $3.17 | 6,648,800 |
| 2018-07-04 | $3.49 | $3.49 | $3.43 | $3.44 | $3.23 | 6,862,020 |
| 2018-07-03 | $3.51 | $3.59 | $3.45 | $3.50 | $3.28 | 12,393,900 |
| 2018-07-02 | $3.47 | $3.49 | $3.37 | $3.41 | $3.20 | 9,974,500 |
| 2018-06-29 | $3.37 | $3.48 | $3.36 | $3.47 | $3.26 | 7,608,520 |
| 2018-06-28 | $3.47 | $3.49 | $3.38 | $3.39 | $3.18 | 6,397,000 |
| 2018-06-27 | $3.49 | $3.50 | $3.45 | $3.47 | $3.26 | 5,534,100 |
| 2018-06-26 | $3.43 | $3.52 | $3.40 | $3.49 | $3.28 | 6,442,710 |
| 2018-06-25 | $3.54 | $3.60 | $3.45 | $3.47 | $3.26 | 8,054,820 |
| 2018-06-22 | $3.39 | $3.53 | $3.34 | $3.51 | $3.29 | 12,895,210 |
| 2018-06-21 | $3.39 | $3.46 | $3.38 | $3.41 | $3.20 | 10,179,560 |
| 2018-06-20 | $3.33 | $3.45 | $3.31 | $3.40 | $3.19 | 10,339,000 |
| 2018-06-19 | $3.55 | $3.59 | $3.32 | $3.35 | $3.14 | 22,864,200 |
| 2018-06-18 | $3.69 | $3.69 | $3.69 | $3.69 | $3.46 | 0 |
| 2018-06-15 | $3.72 | $3.76 | $3.63 | $3.69 | $3.46 | 10,972,610 |
| 2018-06-14 | $3.78 | $3.80 | $3.71 | $3.73 | $3.50 | 11,748,660 |
| 2018-06-13 | $3.90 | $3.90 | $3.80 | $3.81 | $3.58 | 14,526,740 |
| 2018-06-12 | $3.86 | $3.96 | $3.73 | $3.94 | $3.70 | 25,166,980 |
| 2018-06-11 | $3.86 | $3.97 | $3.83 | $3.89 | $3.65 | 26,160,320 |
| 2018-06-08 | $3.78 | $4.06 | $3.74 | $3.89 | $3.65 | 39,869,860 |
| 2018-06-07 | $3.80 | $3.82 | $3.73 | $3.73 | $3.50 | 14,916,100 |
| 2018-06-06 | $3.70 | $3.78 | $3.67 | $3.77 | $3.54 | 15,274,840 |
| 2018-06-05 | $3.66 | $3.74 | $3.66 | $3.72 | $3.49 | 11,955,420 |
| 2018-06-04 | $3.74 | $3.74 | $3.64 | $3.65 | $3.43 | 15,273,000 |
| 2018-06-01 | $3.90 | $3.90 | $3.71 | $3.74 | $3.51 | 35,599,380 |
| 2018-05-31 | $3.82 | $3.88 | $3.82 | $3.88 | $3.64 | 35,901,020 |
| 2018-05-30 | $3.64 | $3.64 | $3.52 | $3.53 | $3.31 | 15,034,300 |
| 2018-05-29 | $3.77 | $3.79 | $3.67 | $3.68 | $3.45 | 14,069,200 |
| 2018-05-28 | $3.83 | $3.86 | $3.77 | $3.79 | $3.56 | 10,162,210 |
| 2018-05-25 | $3.87 | $3.88 | $3.80 | $3.81 | $3.58 | 12,305,380 |
| 2018-05-24 | $3.87 | $3.94 | $3.84 | $3.89 | $3.65 | 10,937,600 |
| 2018-05-23 | $3.90 | $3.91 | $3.86 | $3.87 | $3.63 | 10,779,830 |
| 2018-05-22 | $3.95 | $3.95 | $3.88 | $3.92 | $3.68 | 11,287,200 |
| 2018-05-21 | $3.90 | $3.97 | $3.90 | $3.95 | $3.71 | 12,861,200 |
| 2018-05-18 | $3.85 | $3.90 | $3.83 | $3.89 | $3.65 | 8,875,900 |
| 2018-05-17 | $3.83 | $3.88 | $3.82 | $3.86 | $3.62 | 10,307,100 |
| 2018-05-16 | $3.95 | $3.95 | $3.84 | $3.85 | $3.61 | 22,143,140 |
| 2018-05-15 | $4.03 | $4.03 | $3.91 | $3.96 | $3.72 | 24,430,030 |
| 2018-05-14 | $4.00 | $4.05 | $4.00 | $4.03 | $3.78 | 12,409,500 |
| 2018-05-11 | $4.07 | $4.09 | $4.01 | $4.02 | $3.77 | 15,019,330 |
| 2018-05-10 | $4.07 | $4.08 | $4.02 | $4.07 | $3.82 | 18,104,700 |
| 2018-05-09 | $4.14 | $4.15 | $4.05 | $4.07 | $3.82 | 30,933,900 |
| 2018-05-08 | $4.17 | $4.19 | $4.10 | $4.16 | $3.90 | 27,263,640 |
| 2018-05-07 | $4.20 | $4.23 | $4.07 | $4.20 | $3.94 | 32,526,300 |
| 2018-05-04 | $4.35 | $4.37 | $4.19 | $4.20 | $3.94 | 45,000,920 |
| 2018-05-03 | $4.21 | $4.44 | $4.20 | $4.38 | $4.11 | 61,424,930 |
| 2018-05-02 | $4.22 | $4.26 | $4.07 | $4.15 | $3.90 | 25,189,350 |
| 2018-05-01 | $4.14 | $4.14 | $4.14 | $4.14 | $3.89 | 0 |
| 2018-04-30 | $4.14 | $4.14 | $4.14 | $4.14 | $3.89 | 0 |
| 2018-04-27 | $4.23 | $4.25 | $3.99 | $4.14 | $3.89 | 44,488,660 |
| 2018-04-26 | $4.43 | $4.61 | $4.39 | $4.42 | $4.07 | 49,335,030 |
| 2018-04-25 | $4.29 | $4.49 | $4.27 | $4.44 | $4.09 | 57,178,930 |
| 2018-04-24 | $4.24 | $4.31 | $4.17 | $4.30 | $3.96 | 25,940,350 |
| 2018-04-23 | $4.28 | $4.31 | $4.13 | $4.23 | $3.89 | 19,160,360 |
| 2018-04-20 | $4.26 | $4.33 | $4.22 | $4.28 | $3.94 | 29,486,950 |
| 2018-04-19 | $4.20 | $4.29 | $4.18 | $4.27 | $3.93 | 27,755,070 |
| 2018-04-18 | $4.21 | $4.26 | $4.09 | $4.24 | $3.90 | 26,749,200 |
| 2018-04-17 | $4.20 | $4.31 | $4.18 | $4.20 | $3.87 | 34,575,610 |
| 2018-04-16 | $4.13 | $4.48 | $4.10 | $4.27 | $3.93 | 58,723,980 |
| 2018-04-13 | $4.11 | $4.15 | $4.07 | $4.11 | $3.78 | 12,197,720 |
| 2018-04-12 | $4.18 | $4.19 | $4.09 | $4.09 | $3.77 | 18,196,400 |
| 2018-04-11 | $4.19 | $4.25 | $4.15 | $4.20 | $3.87 | 23,210,500 |
| 2018-04-10 | $4.14 | $4.19 | $4.08 | $4.18 | $3.85 | 21,597,200 |
| 2018-04-09 | $4.10 | $4.15 | $4.05 | $4.11 | $3.78 | 23,387,360 |
| 2018-04-06 | $4.16 | $4.16 | $4.16 | $4.16 | $3.83 | 0 |
| 2018-04-05 | $4.16 | $4.16 | $4.16 | $4.16 | $3.83 | 0 |
| 2018-04-04 | $4.24 | $4.26 | $4.15 | $4.16 | $3.83 | 25,402,160 |
| 2018-04-03 | $4.20 | $4.30 | $4.19 | $4.23 | $3.89 | 30,376,780 |
| 2018-04-02 | $4.40 | $4.46 | $4.33 | $4.36 | $4.01 | 46,716,810 |
| 2018-03-30 | $4.29 | $4.34 | $4.23 | $4.33 | $3.99 | 36,569,720 |
| 2018-03-29 | $4.16 | $4.30 | $4.15 | $4.27 | $3.93 | 33,774,870 |
| 2018-03-28 | $4.20 | $4.28 | $4.14 | $4.15 | $3.82 | 33,409,200 |
| 2018-03-27 | $4.26 | $4.34 | $4.22 | $4.28 | $3.94 | 45,359,760 |
| 2018-03-26 | $4.02 | $4.22 | $3.97 | $4.21 | $3.88 | 41,992,900 |
| 2018-03-23 | $4.16 | $4.32 | $4.02 | $4.08 | $3.76 | 67,716,070 |
| 2018-03-22 | $4.65 | $4.68 | $4.43 | $4.45 | $4.10 | 64,733,930 |
| 2018-03-21 | $4.75 | $4.86 | $4.61 | $4.63 | $4.26 | 65,248,570 |
| 2018-03-20 | $4.82 | $4.85 | $4.67 | $4.75 | $4.37 | 60,470,720 |
| 2018-03-19 | $4.86 | $4.93 | $4.60 | $4.89 | $4.50 | 77,608,670 |
| 2018-03-16 | $4.72 | $5.14 | $4.71 | $4.89 | $4.50 | 136,421,740 |
| 2018-03-15 | $4.78 | $4.78 | $4.60 | $4.71 | $4.34 | 59,956,270 |
| 2018-03-14 | $4.75 | $4.91 | $4.65 | $4.84 | $4.46 | 89,925,760 |
| 2018-03-13 | $4.95 | $4.96 | $4.80 | $4.82 | $4.44 | 100,528,150 |
| 2018-03-12 | $4.87 | $5.12 | $4.82 | $5.08 | $4.68 | 148,371,040 |
| 2018-03-09 | $4.78 | $5.02 | $4.76 | $4.90 | $4.51 | 116,697,880 |
| 2018-03-08 | $4.90 | $5.00 | $4.77 | $4.83 | $4.45 | 123,975,820 |
| 2018-03-07 | $4.95 | $5.07 | $4.87 | $5.02 | $4.62 | 132,380,910 |
| 2018-03-06 | $5.09 | $5.16 | $4.95 | $5.00 | $4.60 | 196,826,560 |
| 2018-03-05 | $5.08 | $5.20 | $5.04 | $5.20 | $4.79 | 210,680,490 |
| 2018-03-02 | $4.73 | $4.73 | $4.52 | $4.73 | $4.36 | 141,116,620 |
| 2018-03-01 | $3.90 | $4.30 | $3.88 | $4.30 | $3.96 | 48,127,380 |
| 2018-02-28 | $3.92 | $3.93 | $3.85 | $3.91 | $3.60 | 6,625,540 |
| 2018-02-27 | $3.90 | $3.95 | $3.88 | $3.91 | $3.60 | 7,639,100 |
| 2018-02-26 | $3.87 | $3.92 | $3.87 | $3.90 | $3.59 | 8,225,730 |
| 2018-02-23 | $3.90 | $3.90 | $3.85 | $3.88 | $3.57 | 5,217,810 |
| 2018-02-22 | $3.88 | $3.92 | $3.87 | $3.88 | $3.57 | 6,792,540 |
| 2018-02-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.59 | 0 |
| 2018-02-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.59 | 0 |
| 2018-02-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.59 | 0 |
| 2018-02-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.59 | 0 |
| 2018-02-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.59 | 0 |
| 2018-02-14 | $3.86 | $3.93 | $3.84 | $3.90 | $3.59 | 9,436,900 |
| 2018-02-13 | $3.75 | $3.90 | $3.75 | $3.88 | $3.57 | 12,644,100 |
| 2018-02-12 | $3.63 | $3.79 | $3.63 | $3.77 | $3.47 | 11,172,450 |
| 2018-02-09 | $3.60 | $3.67 | $3.55 | $3.61 | $3.32 | 10,053,300 |
| 2018-02-08 | $3.54 | $3.89 | $3.52 | $3.72 | $3.43 | 15,742,670 |
| 2018-02-07 | $3.56 | $3.60 | $3.49 | $3.54 | $3.26 | 4,723,590 |
| 2018-02-06 | $3.60 | $3.64 | $3.52 | $3.53 | $3.25 | 6,947,400 |
| 2018-02-05 | $3.62 | $3.66 | $3.59 | $3.65 | $3.36 | 3,675,660 |
| 2018-02-02 | $3.68 | $3.68 | $3.55 | $3.66 | $3.37 | 6,627,500 |
| 2018-02-01 | $3.79 | $3.81 | $3.68 | $3.69 | $3.40 | 9,435,980 |
| 2018-01-31 | $3.85 | $3.86 | $3.78 | $3.79 | $3.49 | 7,406,600 |
| 2018-01-30 | $3.83 | $3.87 | $3.82 | $3.86 | $3.55 | 4,561,150 |
| 2018-01-29 | $3.88 | $3.88 | $3.82 | $3.84 | $3.54 | 5,820,600 |
| 2018-01-26 | $3.90 | $3.90 | $3.87 | $3.87 | $3.56 | 3,822,900 |
| 2018-01-25 | $3.88 | $3.92 | $3.88 | $3.90 | $3.59 | 6,021,480 |
| 2018-01-24 | $3.89 | $3.89 | $3.86 | $3.89 | $3.58 | 5,167,970 |
| 2018-01-23 | $3.92 | $3.92 | $3.86 | $3.88 | $3.57 | 4,494,700 |
| 2018-01-22 | $3.86 | $3.90 | $3.83 | $3.89 | $3.58 | 5,552,430 |
| 2018-01-19 | $3.87 | $3.87 | $3.84 | $3.86 | $3.55 | 4,290,890 |
| 2018-01-18 | $3.84 | $3.87 | $3.83 | $3.86 | $3.55 | 4,031,860 |
| 2018-01-17 | $3.82 | $3.86 | $3.79 | $3.85 | $3.54 | 5,992,650 |
| 2018-01-16 | $3.80 | $3.83 | $3.79 | $3.82 | $3.52 | 4,738,200 |
| 2018-01-15 | $3.90 | $3.90 | $3.80 | $3.81 | $3.51 | 7,439,100 |
| 2018-01-12 | $3.89 | $3.92 | $3.88 | $3.91 | $3.60 | 5,683,800 |
| 2018-01-11 | $3.87 | $3.91 | $3.85 | $3.90 | $3.59 | 6,924,420 |
| 2018-01-10 | $3.91 | $3.92 | $3.87 | $3.89 | $3.58 | 8,644,500 |
| 2018-01-09 | $3.93 | $4.04 | $3.89 | $3.89 | $3.58 | 20,099,200 |
| 2018-01-08 | $3.86 | $3.86 | $3.82 | $3.85 | $3.54 | 6,359,570 |
| 2018-01-05 | $3.86 | $3.87 | $3.83 | $3.85 | $3.54 | 7,125,100 |
| 2018-01-04 | $3.81 | $3.89 | $3.79 | $3.86 | $3.55 | 9,513,700 |
| 2018-01-03 | $3.81 | $3.84 | $3.79 | $3.83 | $3.53 | 6,375,900 |
| 2018-01-02 | $3.76 | $3.81 | $3.75 | $3.80 | $3.50 | 5,283,510 |
| 2018-01-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.46 | 0 |
| 2017-12-29 | $3.73 | $3.76 | $3.71 | $3.76 | $3.46 | 4,468,900 |
| 2017-12-28 | $3.72 | $3.75 | $3.70 | $3.74 | $3.44 | 4,759,790 |
| 2017-12-27 | $3.78 | $3.78 | $3.71 | $3.72 | $3.43 | 7,520,500 |
| 2017-12-26 | $3.77 | $3.79 | $3.75 | $3.78 | $3.48 | 3,617,000 |
| 2017-12-25 | $3.81 | $3.83 | $3.77 | $3.78 | $3.48 | 5,343,670 |
| 2017-12-22 | $3.82 | $3.84 | $3.81 | $3.82 | $3.52 | 3,121,920 |
| 2017-12-21 | $3.85 | $3.86 | $3.80 | $3.83 | $3.53 | 4,204,500 |
| 2017-12-20 | $3.88 | $3.89 | $3.83 | $3.84 | $3.54 | 5,848,670 |
| 2017-12-19 | $3.88 | $3.90 | $3.87 | $3.89 | $3.58 | 3,560,500 |
| 2017-12-18 | $3.89 | $3.90 | $3.87 | $3.88 | $3.57 | 5,462,600 |
| 2017-12-15 | $3.91 | $3.92 | $3.88 | $3.90 | $3.59 | 3,495,300 |
| 2017-12-14 | $3.91 | $3.92 | $3.89 | $3.91 | $3.60 | 3,883,440 |
| 2017-12-13 | $3.89 | $3.93 | $3.87 | $3.92 | $3.61 | 4,077,610 |
| 2017-12-12 | $3.92 | $3.93 | $3.88 | $3.88 | $3.57 | 4,316,800 |
| 2017-12-11 | $3.89 | $3.94 | $3.89 | $3.93 | $3.62 | 5,583,790 |
| 2017-12-08 | $3.87 | $3.90 | $3.86 | $3.90 | $3.59 | 4,001,600 |
| 2017-12-07 | $3.88 | $3.91 | $3.86 | $3.87 | $3.56 | 3,905,600 |
| 2017-12-06 | $3.83 | $3.90 | $3.80 | $3.90 | $3.59 | 7,615,080 |
| 2017-12-05 | $3.88 | $3.91 | $3.81 | $3.83 | $3.53 | 6,923,500 |
| 2017-12-04 | $3.95 | $3.96 | $3.90 | $3.91 | $3.60 | 5,736,900 |
| 2017-12-01 | $3.90 | $3.96 | $3.90 | $3.95 | $3.64 | 5,577,460 |
| 2017-11-30 | $3.91 | $3.94 | $3.89 | $3.92 | $3.61 | 4,458,650 |
| 2017-11-29 | $3.93 | $3.94 | $3.88 | $3.91 | $3.60 | 4,452,410 |
| 2017-11-28 | $3.90 | $3.94 | $3.89 | $3.93 | $3.62 | 5,356,340 |
| 2017-11-27 | $3.90 | $3.91 | $3.86 | $3.88 | $3.57 | 4,650,150 |
| 2017-11-24 | $3.87 | $3.94 | $3.83 | $3.89 | $3.58 | 5,682,490 |
| 2017-11-23 | $3.93 | $3.97 | $3.86 | $3.87 | $3.56 | 7,304,100 |
| 2017-11-22 | $3.90 | $3.99 | $3.89 | $3.96 | $3.65 | 9,341,290 |
| 2017-11-21 | $3.94 | $3.95 | $3.87 | $3.89 | $3.58 | 8,154,100 |
| 2017-11-20 | $3.97 | $3.98 | $3.81 | $3.93 | $3.62 | 9,822,600 |
| 2017-11-17 | $4.11 | $4.14 | $3.95 | $3.98 | $3.66 | 18,470,600 |
| 2017-11-16 | $4.12 | $4.15 | $4.10 | $4.11 | $3.78 | 7,373,000 |
| 2017-11-15 | $4.16 | $4.16 | $4.12 | $4.13 | $3.80 | 10,115,100 |
| 2017-11-14 | $4.19 | $4.19 | $4.15 | $4.17 | $3.84 | 7,406,800 |
| 2017-11-13 | $4.18 | $4.20 | $4.16 | $4.18 | $3.85 | 9,134,800 |
| 2017-11-10 | $4.21 | $4.21 | $4.17 | $4.19 | $3.86 | 7,066,830 |
| 2017-11-09 | $4.22 | $4.22 | $4.19 | $4.21 | $3.88 | 6,769,050 |
| 2017-11-08 | $4.23 | $4.25 | $4.20 | $4.22 | $3.89 | 7,422,200 |
| 2017-11-07 | $4.24 | $4.25 | $4.20 | $4.21 | $3.88 | 7,002,700 |
| 2017-11-06 | $4.20 | $4.23 | $4.18 | $4.23 | $3.89 | 4,947,260 |
| 2017-11-03 | $4.19 | $4.24 | $4.17 | $4.19 | $3.86 | 7,155,340 |
| 2017-11-02 | $4.24 | $4.24 | $4.18 | $4.19 | $3.86 | 9,159,560 |
| 2017-11-01 | $4.27 | $4.28 | $4.24 | $4.24 | $3.90 | 6,763,900 |
| 2017-10-31 | $4.25 | $4.28 | $4.24 | $4.27 | $3.93 | 6,092,500 |
| 2017-10-30 | $4.34 | $4.34 | $4.21 | $4.25 | $3.91 | 10,995,470 |
| 2017-10-27 | $4.31 | $4.35 | $4.30 | $4.34 | $4.00 | 9,671,800 |
| 2017-10-26 | $4.31 | $4.32 | $4.28 | $4.32 | $3.98 | 5,645,880 |
| 2017-10-25 | $4.26 | $4.33 | $4.24 | $4.31 | $3.97 | 9,041,710 |
| 2017-10-24 | $4.31 | $4.31 | $4.24 | $4.27 | $3.93 | 5,685,500 |
| 2017-10-23 | $4.28 | $4.31 | $4.27 | $4.30 | $3.96 | 5,703,750 |
| 2017-10-20 | $4.21 | $4.30 | $4.21 | $4.27 | $3.93 | 6,230,540 |
| 2017-10-19 | $4.29 | $4.30 | $4.21 | $4.23 | $3.89 | 11,197,910 |
| 2017-10-18 | $4.31 | $4.33 | $4.28 | $4.29 | $3.95 | 8,077,960 |
| 2017-10-17 | $4.31 | $4.34 | $4.29 | $4.32 | $3.98 | 6,951,700 |
| 2017-10-16 | $4.38 | $4.38 | $4.29 | $4.31 | $3.97 | 9,722,660 |
| 2017-10-13 | $4.37 | $4.38 | $4.34 | $4.38 | $4.03 | 8,948,200 |
| 2017-10-12 | $4.40 | $4.40 | $4.34 | $4.37 | $4.02 | 7,837,790 |
| 2017-10-11 | $4.39 | $4.40 | $4.36 | $4.40 | $4.05 | 9,682,200 |
| 2017-10-10 | $4.35 | $4.40 | $4.32 | $4.40 | $4.05 | 10,916,620 |
| 2017-10-09 | $4.36 | $4.39 | $4.33 | $4.35 | $4.01 | 8,827,300 |
| 2017-10-06 | $4.33 | $4.33 | $4.33 | $4.33 | $3.99 | 0 |
| 2017-10-05 | $4.33 | $4.33 | $4.33 | $4.33 | $3.99 | 0 |
| 2017-10-04 | $4.33 | $4.33 | $4.33 | $4.33 | $3.99 | 0 |
| 2017-10-03 | $4.33 | $4.33 | $4.33 | $4.33 | $3.99 | 0 |
| 2017-10-02 | $4.33 | $4.33 | $4.33 | $4.33 | $3.99 | 0 |
| 2017-09-29 | $4.28 | $4.34 | $4.28 | $4.33 | $3.99 | 8,488,000 |
| 2017-09-28 | $4.30 | $4.32 | $4.28 | $4.28 | $3.94 | 6,439,400 |
| 2017-09-27 | $4.31 | $4.33 | $4.29 | $4.31 | $3.97 | 5,427,000 |
| 2017-09-26 | $4.28 | $4.32 | $4.28 | $4.31 | $3.97 | 7,414,500 |
| 2017-09-25 | $4.33 | $4.34 | $4.27 | $4.30 | $3.96 | 9,714,500 |
| 2017-09-22 | $4.43 | $4.43 | $4.32 | $4.35 | $4.01 | 16,354,210 |
| 2017-09-21 | $4.45 | $4.46 | $4.42 | $4.43 | $4.08 | 9,032,850 |
| 2017-09-20 | $4.47 | $4.47 | $4.41 | $4.46 | $4.11 | 11,141,800 |
| 2017-09-19 | $4.47 | $4.49 | $4.41 | $4.45 | $4.10 | 10,595,600 |
| 2017-09-18 | $4.50 | $4.53 | $4.46 | $4.48 | $4.13 | 11,349,340 |
| 2017-09-15 | $4.44 | $4.52 | $4.42 | $4.52 | $4.16 | 17,730,850 |
| 2017-09-14 | $4.45 | $4.49 | $4.42 | $4.45 | $4.10 | 12,710,950 |
| 2017-09-13 | $4.48 | $4.48 | $4.42 | $4.45 | $4.10 | 10,800,290 |
| 2017-09-12 | $4.56 | $4.59 | $4.52 | $4.53 | $4.17 | 16,473,020 |
| 2017-09-11 | $4.50 | $4.56 | $4.47 | $4.56 | $4.15 | 16,418,950 |
| 2017-09-08 | $4.52 | $4.54 | $4.45 | $4.50 | $4.10 | 18,652,390 |
| 2017-09-07 | $4.56 | $4.56 | $4.50 | $4.51 | $4.11 | 24,883,090 |
| 2017-09-06 | $4.48 | $4.65 | $4.47 | $4.57 | $4.16 | 46,568,560 |
| 2017-09-05 | $4.38 | $4.55 | $4.36 | $4.51 | $4.11 | 42,685,790 |
| 2017-09-04 | $4.39 | $4.39 | $4.35 | $4.39 | $4.00 | 13,907,000 |
| 2017-09-01 | $4.36 | $4.41 | $4.35 | $4.40 | $4.01 | 19,615,240 |
| 2017-08-31 | $4.36 | $4.36 | $4.32 | $4.35 | $3.96 | 13,072,650 |
| 2017-08-30 | $4.36 | $4.39 | $4.35 | $4.37 | $3.98 | 11,297,820 |
| 2017-08-29 | $4.40 | $4.40 | $4.36 | $4.38 | $3.99 | 10,950,100 |
| 2017-08-28 | $4.37 | $4.42 | $4.35 | $4.39 | $4.00 | 15,311,540 |
| 2017-08-25 | $4.32 | $4.37 | $4.31 | $4.36 | $3.97 | 7,798,600 |
| 2017-08-24 | $4.35 | $4.38 | $4.31 | $4.32 | $3.93 | 9,468,600 |
| 2017-08-23 | $4.36 | $4.39 | $4.34 | $4.35 | $3.96 | 7,206,900 |
| 2017-08-22 | $4.41 | $4.41 | $4.35 | $4.36 | $3.97 | 9,911,300 |
| 2017-08-21 | $4.40 | $4.41 | $4.37 | $4.41 | $4.02 | 10,882,410 |
| 2017-08-18 | $4.40 | $4.41 | $4.36 | $4.39 | $4.00 | 9,677,100 |
| 2017-08-17 | $4.35 | $4.44 | $4.33 | $4.41 | $4.02 | 19,440,360 |
| 2017-08-16 | $4.37 | $4.38 | $4.32 | $4.36 | $3.97 | 11,224,600 |
| 2017-08-15 | $4.24 | $4.38 | $4.24 | $4.37 | $3.98 | 22,875,270 |
| 2017-08-14 | $4.15 | $4.25 | $4.15 | $4.24 | $3.86 | 10,272,060 |
| 2017-08-11 | $4.22 | $4.22 | $4.15 | $4.16 | $3.79 | 15,226,180 |
| 2017-08-10 | $4.31 | $4.31 | $4.25 | $4.25 | $3.87 | 13,604,800 |
| 2017-08-09 | $4.35 | $4.36 | $4.31 | $4.32 | $3.93 | 14,524,200 |
| 2017-08-08 | $4.40 | $4.41 | $4.35 | $4.36 | $3.97 | 17,950,210 |
| 2017-08-07 | $4.37 | $4.43 | $4.35 | $4.42 | $4.03 | 13,277,800 |
| 2017-08-04 | $4.35 | $4.42 | $4.33 | $4.39 | $4.00 | 19,632,470 |
| 2017-08-03 | $4.35 | $4.38 | $4.32 | $4.36 | $3.97 | 15,173,140 |
| 2017-08-02 | $4.48 | $4.49 | $4.38 | $4.39 | $4.00 | 28,280,200 |
| 2017-08-01 | $4.35 | $4.43 | $4.31 | $4.42 | $4.03 | 21,845,440 |
| 2017-07-31 | $4.35 | $4.35 | $4.30 | $4.35 | $3.96 | 15,487,250 |
| 2017-07-28 | $4.39 | $4.39 | $4.34 | $4.35 | $3.96 | 9,251,160 |
| 2017-07-27 | $4.38 | $4.39 | $4.29 | $4.38 | $3.99 | 15,872,770 |
| 2017-07-26 | $4.42 | $4.44 | $4.36 | $4.39 | $4.00 | 10,093,970 |
| 2017-07-25 | $4.38 | $4.43 | $4.38 | $4.41 | $4.02 | 13,886,210 |
| 2017-07-24 | $4.34 | $4.42 | $4.34 | $4.38 | $3.99 | 11,506,620 |
| 2017-07-21 | $4.39 | $4.42 | $4.34 | $4.36 | $3.97 | 16,930,770 |
| 2017-07-20 | $4.38 | $4.48 | $4.36 | $4.44 | $4.04 | 30,815,380 |
| 2017-07-19 | $4.20 | $4.27 | $4.15 | $4.25 | $3.87 | 13,559,800 |
| 2017-07-18 | $4.18 | $4.22 | $4.11 | $4.21 | $3.83 | 12,486,790 |
| 2017-07-17 | $4.42 | $4.42 | $4.10 | $4.19 | $3.82 | 18,508,600 |
| 2017-07-14 | $4.42 | $4.44 | $4.36 | $4.42 | $4.03 | 9,589,000 |
| 2017-07-13 | $4.35 | $4.42 | $4.34 | $4.41 | $4.02 | 14,943,340 |
| 2017-07-12 | $4.31 | $4.46 | $4.27 | $4.41 | $4.02 | 23,256,030 |
| 2017-07-11 | $4.50 | $4.54 | $4.34 | $4.35 | $3.96 | 41,759,450 |
| 2017-07-10 | $4.50 | $4.65 | $4.48 | $4.56 | $4.15 | 48,566,110 |
| 2017-07-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-07-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-07-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-07-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-07-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-06-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-06-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-06-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-06-27 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-06-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.37 | 0 |
| 2017-06-23 | $4.75 | $4.82 | $4.70 | $4.80 | $4.37 | 15,867,150 |
| 2017-06-22 | $4.85 | $4.89 | $4.73 | $4.78 | $4.35 | 16,757,790 |
| 2017-06-21 | $4.90 | $4.93 | $4.85 | $4.87 | $4.44 | 12,268,610 |
| 2017-06-20 | $4.89 | $4.94 | $4.87 | $4.88 | $4.44 | 16,963,500 |
| 2017-06-19 | $4.91 | $4.95 | $4.84 | $4.89 | $4.45 | 16,720,700 |
| 2017-06-16 | $4.93 | $4.93 | $4.84 | $4.89 | $4.45 | 21,364,000 |
| 2017-06-15 | $4.79 | $4.95 | $4.78 | $4.91 | $4.47 | 43,585,200 |
| 2017-06-14 | $4.70 | $4.80 | $4.67 | $4.74 | $4.32 | 19,315,300 |
| 2017-06-13 | $4.63 | $4.73 | $4.62 | $4.71 | $4.29 | 13,449,090 |
| 2017-06-12 | $4.69 | $4.69 | $4.62 | $4.63 | $4.22 | 11,632,130 |
| 2017-06-09 | $4.70 | $4.72 | $4.66 | $4.72 | $4.30 | 11,413,200 |
| 2017-06-08 | $4.78 | $4.78 | $4.69 | $4.72 | $4.30 | 16,966,800 |
| 2017-06-07 | $4.73 | $4.79 | $4.69 | $4.78 | $4.35 | 22,099,990 |
| 2017-06-06 | $4.63 | $4.76 | $4.59 | $4.71 | $4.29 | 16,170,250 |
| 2017-06-05 | $4.61 | $4.67 | $4.61 | $4.64 | $4.23 | 9,272,800 |
| 2017-06-02 | $4.54 | $4.64 | $4.47 | $4.61 | $4.20 | 11,486,630 |
| 2017-06-01 | $4.80 | $4.80 | $4.53 | $4.54 | $4.13 | 17,268,000 |
| 2017-05-31 | $4.79 | $4.82 | $4.72 | $4.73 | $4.31 | 11,370,760 |
| 2017-05-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.31 | 0 |
| 2017-05-29 | $4.73 | $4.73 | $4.73 | $4.73 | $4.31 | 0 |
| 2017-05-26 | $4.74 | $4.80 | $4.73 | $4.73 | $4.31 | 10,343,410 |
| 2017-05-25 | $4.69 | $4.81 | $4.60 | $4.76 | $4.34 | 15,152,540 |
| 2017-05-24 | $4.65 | $4.72 | $4.48 | $4.71 | $4.29 | 12,873,010 |
| 2017-05-23 | $4.81 | $4.82 | $4.62 | $4.63 | $4.22 | 15,423,180 |
| 2017-05-22 | $4.91 | $4.91 | $4.77 | $4.79 | $4.36 | 19,049,180 |
| 2017-05-19 | $4.99 | $5.04 | $4.92 | $4.94 | $4.50 | 20,688,980 |
| 2017-05-18 | $4.79 | $5.10 | $4.73 | $5.04 | $4.59 | 38,313,890 |
| 2017-05-17 | $4.83 | $4.97 | $4.83 | $4.84 | $4.41 | 19,661,400 |
| 2017-05-16 | $4.68 | $4.88 | $4.62 | $4.86 | $4.43 | 23,592,940 |
| 2017-05-15 | $4.70 | $4.78 | $4.68 | $4.70 | $4.28 | 11,566,130 |
| 2017-05-12 | $4.76 | $4.78 | $4.64 | $4.72 | $4.30 | 15,905,920 |
| 2017-05-11 | $5.01 | $5.02 | $4.61 | $4.76 | $4.34 | 32,322,250 |
| 2017-05-10 | $5.33 | $5.35 | $5.07 | $5.10 | $4.64 | 25,006,000 |
| 2017-05-09 | $5.21 | $5.34 | $5.17 | $5.32 | $4.77 | 22,613,110 |
| 2017-05-08 | $5.19 | $5.34 | $5.15 | $5.26 | $4.72 | 23,121,270 |
| 2017-05-05 | $5.18 | $5.26 | $5.11 | $5.22 | $4.68 | 17,769,140 |
| 2017-05-04 | $5.33 | $5.33 | $5.19 | $5.21 | $4.67 | 23,082,010 |
| 2017-05-03 | $5.24 | $5.36 | $5.20 | $5.33 | $4.78 | 28,665,920 |
| 2017-05-02 | $5.23 | $5.26 | $5.18 | $5.24 | $4.70 | 14,414,120 |
| 2017-05-01 | $5.24 | $5.24 | $5.24 | $5.24 | $4.70 | 0 |
| 2017-04-28 | $5.20 | $5.28 | $5.18 | $5.24 | $4.70 | 22,251,130 |
| 2017-04-27 | $5.05 | $5.26 | $4.90 | $5.24 | $4.70 | 38,967,190 |
| 2017-04-26 | $5.09 | $5.11 | $5.04 | $5.07 | $4.55 | 16,713,010 |
| 2017-04-25 | $5.05 | $5.13 | $5.03 | $5.09 | $4.56 | 18,582,610 |
| 2017-04-24 | $5.25 | $5.25 | $5.00 | $5.02 | $4.50 | 24,842,950 |
| 2017-04-21 | $5.33 | $5.36 | $5.25 | $5.26 | $4.72 | 15,769,100 |
| 2017-04-20 | $5.35 | $5.38 | $5.23 | $5.31 | $4.76 | 19,187,200 |
| 2017-04-19 | $5.47 | $5.48 | $5.22 | $5.35 | $4.80 | 33,190,290 |
| 2017-04-18 | $5.55 | $5.59 | $5.49 | $5.50 | $4.93 | 18,278,020 |
| 2017-04-17 | $5.71 | $5.72 | $5.50 | $5.52 | $4.95 | 29,542,070 |
| 2017-04-14 | $5.88 | $5.91 | $5.75 | $5.76 | $5.16 | 25,454,770 |
| 2017-04-13 | $5.83 | $5.94 | $5.81 | $5.93 | $5.32 | 31,337,600 |
| 2017-04-12 | $5.98 | $5.98 | $5.80 | $5.81 | $5.21 | 39,980,500 |
| 2017-04-11 | $6.03 | $6.09 | $5.80 | $6.01 | $5.39 | 55,859,930 |
| 2017-04-10 | $6.05 | $6.14 | $5.98 | $6.03 | $5.41 | 43,184,710 |
| 2017-04-07 | $6.23 | $6.23 | $6.05 | $6.12 | $5.49 | 51,896,800 |
| 2017-04-06 | $6.13 | $6.35 | $6.08 | $6.25 | $5.60 | 68,336,550 |
| 2017-04-05 | $6.09 | $6.14 | $5.94 | $6.10 | $5.47 | 64,495,330 |
| 2017-04-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.51 | 0 |
| 2017-04-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.51 | 0 |
| 2017-03-31 | $6.03 | $6.24 | $5.99 | $6.15 | $5.51 | 54,518,490 |
| 2017-03-30 | $6.24 | $6.28 | $5.95 | $5.96 | $5.34 | 73,241,220 |
| 2017-03-29 | $6.27 | $6.44 | $6.20 | $6.34 | $5.68 | 62,193,980 |
| 2017-03-28 | $6.51 | $6.63 | $6.25 | $6.32 | $5.67 | 85,607,440 |
| 2017-03-27 | $6.48 | $6.58 | $6.41 | $6.55 | $5.87 | 60,697,530 |
| 2017-03-24 | $6.79 | $6.79 | $6.50 | $6.58 | $5.90 | 101,736,670 |
| 2017-03-23 | $7.05 | $7.11 | $6.60 | $6.79 | $6.09 | 135,083,730 |
| 2017-03-22 | $7.01 | $7.24 | $6.86 | $7.10 | $6.37 | 103,701,090 |
| 2017-03-21 | $7.01 | $7.33 | $7.00 | $7.13 | $6.39 | 136,648,520 |
| 2017-03-20 | $8.10 | $8.25 | $7.16 | $7.20 | $6.46 | 319,207,400 |
| 2017-03-17 | $7.41 | $7.85 | $7.33 | $7.85 | $7.04 | 179,306,870 |
| 2017-03-16 | $6.85 | $7.56 | $6.85 | $7.14 | $6.40 | 257,265,350 |
| 2017-03-15 | $7.04 | $7.08 | $6.76 | $6.87 | $6.16 | 138,281,410 |
| 2017-03-14 | $6.94 | $7.26 | $6.82 | $7.10 | $6.37 | 177,765,570 |
| 2017-03-13 | $6.87 | $7.20 | $6.77 | $6.93 | $6.21 | 166,329,260 |
| 2017-03-10 | $6.70 | $7.43 | $6.70 | $7.06 | $6.33 | 251,143,540 |
| 2017-03-09 | $7.04 | $7.10 | $6.58 | $6.75 | $6.05 | 262,277,120 |
| 2017-03-08 | $6.74 | $6.74 | $6.56 | $6.74 | $6.04 | 107,154,330 |
| 2017-03-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.50 | 12,397,980 |
| 2017-03-06 | $5.57 | $5.57 | $5.57 | $5.57 | $4.99 | 3,904,200 |
| 2017-03-03 | $5.06 | $5.06 | $5.06 | $5.06 | $4.54 | 1,789,500 |
| 2017-03-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.12 | 548,310 |
| 2017-03-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-28 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-27 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-24 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-22 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-21 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-06 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-02-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-31 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-30 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-27 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-26 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-25 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-24 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-18 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-06 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-05 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-04 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2017-01-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-30 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-29 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-28 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-27 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-26 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-22 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-21 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-06 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-05 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-12-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-30 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-29 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-28 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-25 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-24 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-22 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-21 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-18 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-04 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-11-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-31 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-28 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-27 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-26 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-25 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-24 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-21 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-18 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-06 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-05 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-04 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-10-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-30 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-29 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-28 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-27 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-26 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-22 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-21 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-06 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-05 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-09-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-31 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-30 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-29 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-26 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-25 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-24 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-22 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-18 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-05 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-04 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-08-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-29 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-28 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-27 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-26 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-25 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-22 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-21 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-18 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-06 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-05 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-04 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-07-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-30 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-29 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-28 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-27 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-24 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-22 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-21 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-06 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-06-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-31 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-30 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-27 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-26 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-25 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-24 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-20 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-18 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-13 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.80 | 0 |
| 2016-05-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.75 | 0 |
| 2016-05-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.75 | 0 |
| 2016-05-06 | $4.24 | $4.24 | $4.24 | $4.24 | $3.75 | 0 |
| 2016-05-05 | $4.24 | $4.24 | $4.24 | $4.24 | $3.75 | 0 |
| 2016-05-04 | $4.24 | $4.24 | $4.24 | $4.24 | $3.75 | 0 |
| 2016-05-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.75 | 0 |
| 2016-05-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.75 | 0 |
| 2016-04-29 | $4.25 | $4.26 | $4.20 | $4.24 | $3.75 | 7,492,600 |
| 2016-04-28 | $4.29 | $4.30 | $4.20 | $4.27 | $3.78 | 10,670,440 |
| 2016-04-27 | $4.32 | $4.34 | $4.28 | $4.30 | $3.80 | 11,790,760 |
| 2016-04-26 | $4.29 | $4.33 | $4.26 | $4.32 | $3.82 | 9,314,440 |
| 2016-04-25 | $4.22 | $4.33 | $4.20 | $4.30 | $3.80 | 11,160,270 |
| 2016-04-22 | $4.21 | $4.29 | $4.18 | $4.28 | $3.78 | 13,329,640 |
| 2016-04-21 | $4.29 | $4.34 | $4.23 | $4.25 | $3.76 | 15,814,570 |
| 2016-04-20 | $4.56 | $4.59 | $4.21 | $4.31 | $3.81 | 32,138,350 |
| 2016-04-19 | $4.58 | $4.60 | $4.52 | $4.56 | $4.03 | 12,962,540 |
| 2016-04-18 | $4.64 | $4.65 | $4.52 | $4.55 | $4.02 | 19,145,500 |
| 2016-04-15 | $4.68 | $4.71 | $4.63 | $4.68 | $4.14 | 19,054,100 |
| 2016-04-14 | $4.68 | $4.72 | $4.63 | $4.69 | $4.15 | 22,160,190 |
| 2016-04-13 | $4.60 | $4.71 | $4.60 | $4.64 | $4.10 | 33,748,000 |
| 2016-04-12 | $4.62 | $4.65 | $4.55 | $4.58 | $4.05 | 17,010,410 |
| 2016-04-11 | $4.61 | $4.68 | $4.61 | $4.65 | $4.11 | 21,797,000 |
| 2016-04-08 | $4.60 | $4.67 | $4.53 | $4.58 | $4.05 | 24,498,880 |
| 2016-04-07 | $4.67 | $4.87 | $4.55 | $4.64 | $4.10 | 48,323,230 |
| 2016-04-06 | $4.60 | $4.68 | $4.53 | $4.68 | $4.14 | 32,476,960 |
| 2016-04-05 | $4.48 | $4.62 | $4.47 | $4.61 | $4.08 | 27,046,800 |
| 2016-04-04 | $4.48 | $4.48 | $4.48 | $4.48 | $3.96 | 0 |
| 2016-04-01 | $4.51 | $4.53 | $4.40 | $4.48 | $3.96 | 19,398,590 |
| 2016-03-31 | $4.48 | $4.57 | $4.48 | $4.54 | $4.01 | 28,729,740 |
| 2016-03-30 | $4.39 | $4.51 | $4.39 | $4.50 | $3.98 | 18,887,300 |
| 2016-03-29 | $4.46 | $4.49 | $4.33 | $4.37 | $3.86 | 17,251,000 |
| 2016-03-28 | $4.55 | $4.62 | $4.41 | $4.47 | $3.95 | 22,116,990 |
| 2016-03-25 | $4.50 | $4.56 | $4.46 | $4.53 | $4.01 | 19,188,930 |
| 2016-03-24 | $4.57 | $4.68 | $4.48 | $4.49 | $3.97 | 33,138,760 |
| 2016-03-23 | $4.59 | $4.64 | $4.55 | $4.61 | $4.08 | 21,846,770 |
| 2016-03-22 | $4.64 | $4.69 | $4.58 | $4.61 | $4.08 | 37,892,390 |
| 2016-03-21 | $4.53 | $4.75 | $4.47 | $4.74 | $4.19 | 63,645,770 |
| 2016-03-18 | $4.37 | $4.51 | $4.34 | $4.48 | $3.96 | 47,217,990 |
| 2016-03-17 | $4.26 | $4.39 | $4.25 | $4.36 | $3.85 | 27,784,470 |
| 2016-03-16 | $4.38 | $4.39 | $4.23 | $4.26 | $3.77 | 16,391,720 |
| 2016-03-15 | $4.38 | $4.47 | $4.29 | $4.32 | $3.82 | 31,432,560 |
| 2016-03-14 | $4.16 | $4.53 | $4.16 | $4.46 | $3.94 | 50,712,350 |
| 2016-03-11 | $4.08 | $4.13 | $4.04 | $4.12 | $3.64 | 10,468,230 |
| 2016-03-10 | $4.18 | $4.23 | $4.10 | $4.11 | $3.63 | 12,809,970 |
| 2016-03-09 | $4.15 | $4.20 | $4.10 | $4.14 | $3.66 | 12,680,610 |
| 2016-03-08 | $4.25 | $4.26 | $4.07 | $4.24 | $3.75 | 20,051,120 |
| 2016-03-07 | $4.23 | $4.33 | $4.21 | $4.28 | $3.78 | 20,932,880 |
| 2016-03-04 | $4.30 | $4.37 | $4.12 | $4.20 | $3.71 | 21,292,280 |
| 2016-03-03 | $4.38 | $4.45 | $4.31 | $4.34 | $3.84 | 29,838,470 |
| 2016-03-02 | $4.12 | $4.38 | $4.09 | $4.37 | $3.86 | 28,025,120 |
| 2016-03-01 | $4.10 | $4.18 | $4.01 | $4.13 | $3.65 | 17,135,580 |
| 2016-02-29 | $4.25 | $4.25 | $3.96 | $4.06 | $3.59 | 18,822,030 |
| 2016-02-26 | $4.24 | $4.33 | $4.12 | $4.25 | $3.76 | 19,477,930 |
| 2016-02-25 | $4.69 | $4.69 | $4.20 | $4.20 | $3.71 | 28,863,810 |
| 2016-02-24 | $4.61 | $4.71 | $4.58 | $4.67 | $4.13 | 15,907,000 |
| 2016-02-23 | $4.73 | $4.74 | $4.54 | $4.62 | $4.08 | 19,172,770 |
| 2016-02-22 | $4.78 | $4.78 | $4.67 | $4.72 | $4.17 | 22,584,060 |
| 2016-02-19 | $4.65 | $4.75 | $4.64 | $4.69 | $4.15 | 17,563,120 |
| 2016-02-18 | $4.74 | $4.86 | $4.67 | $4.74 | $4.19 | 40,495,120 |
| 2016-02-17 | $4.32 | $4.76 | $4.29 | $4.76 | $4.21 | 41,955,770 |
| 2016-02-16 | $4.20 | $4.34 | $4.18 | $4.33 | $3.83 | 20,078,290 |
| 2016-02-15 | $4.00 | $4.19 | $4.00 | $4.15 | $3.67 | 13,618,580 |
| 2016-02-12 | $4.17 | $4.17 | $4.17 | $4.17 | $3.69 | 0 |
| 2016-02-11 | $4.17 | $4.17 | $4.17 | $4.17 | $3.69 | 0 |
| 2016-02-10 | $4.17 | $4.17 | $4.17 | $4.17 | $3.69 | 0 |
| 2016-02-09 | $4.17 | $4.17 | $4.17 | $4.17 | $3.69 | 0 |
| 2016-02-08 | $4.17 | $4.17 | $4.17 | $4.17 | $3.69 | 0 |
| 2016-02-05 | $4.17 | $4.26 | $4.13 | $4.17 | $3.69 | 16,451,340 |
| 2016-02-04 | $4.13 | $4.23 | $4.11 | $4.18 | $3.70 | 20,237,280 |
| 2016-02-03 | $4.10 | $4.14 | $4.00 | $4.11 | $3.63 | 15,345,500 |
| 2016-02-02 | $4.06 | $4.18 | $4.03 | $4.15 | $3.67 | 15,358,010 |
| 2016-02-01 | $4.11 | $4.12 | $3.98 | $4.04 | $3.57 | 13,659,610 |
| 2016-01-29 | $3.99 | $4.15 | $3.97 | $4.11 | $3.63 | 16,041,240 |
| 2016-01-28 | $4.11 | $4.15 | $3.95 | $3.99 | $3.53 | 14,570,270 |
| 2016-01-27 | $4.30 | $4.30 | $3.95 | $4.16 | $3.68 | 20,879,960 |
| 2016-01-26 | $4.50 | $4.61 | $4.15 | $4.22 | $3.73 | 21,980,290 |
| 2016-01-25 | $4.53 | $4.59 | $4.49 | $4.57 | $4.04 | 14,251,070 |
| 2016-01-22 | $4.52 | $4.58 | $4.31 | $4.51 | $3.99 | 17,162,150 |
| 2016-01-21 | $4.50 | $4.69 | $4.44 | $4.46 | $3.94 | 25,541,410 |
| 2016-01-20 | $4.64 | $4.69 | $4.50 | $4.58 | $4.05 | 22,448,430 |
| 2016-01-19 | $4.47 | $4.67 | $4.42 | $4.66 | $4.12 | 24,704,130 |
| 2016-01-18 | $4.32 | $4.58 | $4.30 | $4.48 | $3.96 | 17,229,960 |
| 2016-01-15 | $4.59 | $4.68 | $4.41 | $4.47 | $3.95 | 22,917,450 |
| 2016-01-14 | $4.40 | $4.67 | $4.31 | $4.62 | $4.08 | 28,275,410 |
| 2016-01-13 | $4.88 | $4.90 | $4.55 | $4.56 | $4.03 | 17,394,740 |
| 2016-01-12 | $4.82 | $4.99 | $4.74 | $4.83 | $4.27 | 17,325,250 |
| 2016-01-11 | $5.16 | $5.17 | $4.73 | $4.83 | $4.27 | 27,484,140 |
| 2016-01-08 | $5.50 | $5.50 | $4.80 | $5.23 | $4.62 | 30,717,060 |
| 2016-01-07 | $5.60 | $5.60 | $5.15 | $5.17 | $4.57 | 8,804,100 |
| 2016-01-06 | $5.65 | $5.75 | $5.57 | $5.72 | $5.06 | 28,180,630 |
| 2016-01-05 | $5.45 | $5.93 | $5.28 | $5.62 | $4.97 | 38,157,330 |
| 2016-01-04 | $6.45 | $6.48 | $5.81 | $5.81 | $5.14 | 29,626,140 |
| 2016-01-01 | $6.45 | $6.45 | $6.45 | $6.45 | $5.70 | 0 |
| 2015-12-31 | $6.70 | $6.71 | $6.44 | $6.45 | $5.70 | 30,147,290 |
| 2015-12-30 | $6.56 | $6.70 | $6.50 | $6.66 | $5.89 | 40,306,220 |
| 2015-12-29 | $6.40 | $6.57 | $6.36 | $6.56 | $5.80 | 27,250,820 |
| 2015-12-28 | $6.52 | $6.60 | $6.40 | $6.42 | $5.68 | 32,643,770 |
| 2015-12-25 | $6.43 | $6.65 | $6.43 | $6.50 | $5.75 | 28,720,020 |
| 2015-12-24 | $6.50 | $6.54 | $6.30 | $6.41 | $5.67 | 31,142,430 |
| 2015-12-23 | $6.75 | $6.75 | $6.50 | $6.53 | $5.77 | 49,864,180 |
| 2015-12-22 | $6.46 | $7.00 | $6.38 | $6.76 | $5.98 | 83,724,670 |
| 2015-12-21 | $6.42 | $6.48 | $6.31 | $6.43 | $5.69 | 31,119,780 |
| 2015-12-18 | $6.63 | $6.63 | $6.38 | $6.42 | $5.68 | 40,316,210 |
| 2015-12-17 | $6.43 | $6.65 | $6.43 | $6.60 | $5.84 | 59,664,800 |
| 2015-12-16 | $6.48 | $6.53 | $6.38 | $6.40 | $5.66 | 29,205,980 |
| 2015-12-15 | $6.50 | $6.68 | $6.40 | $6.45 | $5.70 | 42,542,840 |
| 2015-12-14 | $6.28 | $6.49 | $6.15 | $6.46 | $5.71 | 38,937,410 |
| 2015-12-11 | $6.25 | $6.35 | $6.22 | $6.28 | $5.55 | 29,537,820 |
| 2015-12-10 | $6.25 | $6.39 | $6.19 | $6.24 | $5.52 | 34,847,450 |
| 2015-12-09 | $6.30 | $6.36 | $6.18 | $6.22 | $5.50 | 39,313,040 |
| 2015-12-08 | $6.66 | $6.67 | $6.34 | $6.38 | $5.64 | 48,262,030 |
| 2015-12-07 | $6.68 | $6.77 | $6.51 | $6.66 | $5.89 | 55,430,770 |
| 2015-12-04 | $6.48 | $6.99 | $6.40 | $6.74 | $5.96 | 87,196,300 |
| 2015-12-03 | $6.45 | $6.66 | $6.40 | $6.55 | $5.79 | 44,683,340 |
| 2015-12-02 | $6.69 | $6.78 | $6.16 | $6.44 | $5.69 | 55,309,470 |
| 2015-12-01 | $6.78 | $6.96 | $6.58 | $6.69 | $5.91 | 84,132,890 |
| 2015-11-30 | $6.40 | $7.06 | $5.93 | $6.96 | $6.15 | 135,771,700 |
| 2015-11-27 | $6.91 | $6.98 | $6.36 | $6.42 | $5.68 | 131,192,540 |
| 2015-11-26 | $7.20 | $7.60 | $7.00 | $7.05 | $6.23 | 206,920,310 |
| 2015-11-25 | $6.23 | $6.91 | $6.15 | $6.91 | $6.11 | 133,025,540 |
| 2015-11-24 | $6.38 | $6.39 | $6.11 | $6.28 | $5.55 | 121,480,340 |
| 2015-11-23 | $6.12 | $6.38 | $6.00 | $6.38 | $5.64 | 236,262,280 |
| 2015-11-20 | $5.26 | $5.80 | $5.22 | $5.80 | $5.13 | 117,606,210 |
| 2015-11-19 | $5.19 | $5.30 | $5.17 | $5.27 | $4.66 | 36,575,680 |
| 2015-11-18 | $5.27 | $5.33 | $5.10 | $5.18 | $4.58 | 29,752,040 |
| 2015-11-17 | $5.25 | $5.37 | $5.23 | $5.26 | $4.65 | 46,111,590 |
| 2015-11-16 | $5.02 | $5.26 | $5.01 | $5.23 | $4.62 | 31,312,300 |
| 2015-11-13 | $5.23 | $5.25 | $5.10 | $5.13 | $4.54 | 34,706,900 |
| 2015-11-12 | $5.40 | $5.40 | $5.22 | $5.28 | $4.67 | 43,863,850 |
| 2015-11-11 | $5.34 | $5.43 | $5.33 | $5.40 | $4.77 | 46,877,660 |
| 2015-11-10 | $5.26 | $5.38 | $5.22 | $5.36 | $4.74 | 53,004,180 |
| 2015-11-09 | $5.24 | $5.35 | $5.15 | $5.28 | $4.67 | 48,595,580 |
| 2015-11-06 | $5.17 | $5.33 | $5.15 | $5.29 | $4.68 | 51,545,030 |
| 2015-11-05 | $5.20 | $5.25 | $5.09 | $5.18 | $4.58 | 51,338,660 |
| 2015-11-04 | $4.92 | $5.15 | $4.92 | $5.14 | $4.54 | 33,989,610 |
| 2015-11-03 | $4.95 | $5.01 | $4.87 | $4.90 | $4.33 | 21,955,550 |
| 2015-11-02 | $5.04 | $5.15 | $4.92 | $4.95 | $4.38 | 34,417,540 |
| 2015-10-30 | $5.20 | $5.26 | $5.08 | $5.13 | $4.54 | 35,305,150 |
| 2015-10-29 | $5.09 | $5.40 | $5.06 | $5.28 | $4.67 | 61,495,430 |
| 2015-10-28 | $5.13 | $5.24 | $5.03 | $5.06 | $4.47 | 47,171,150 |
| 2015-10-27 | $5.07 | $5.29 | $4.77 | $5.22 | $4.62 | 69,442,870 |
| 2015-10-26 | $5.05 | $5.10 | $4.96 | $5.02 | $4.44 | 49,075,450 |
| 2015-10-23 | $4.84 | $5.00 | $4.76 | $5.00 | $4.42 | 47,272,280 |
| 2015-10-22 | $4.62 | $4.82 | $4.58 | $4.80 | $4.24 | 39,052,460 |
| 2015-10-21 | $5.14 | $5.16 | $4.62 | $4.62 | $4.08 | 66,952,350 |
| 2015-10-20 | $4.90 | $5.14 | $4.85 | $5.13 | $4.54 | 60,935,620 |
| 2015-10-19 | $5.03 | $5.06 | $4.82 | $4.90 | $4.33 | 47,280,320 |
| 2015-10-16 | $4.94 | $5.03 | $4.86 | $4.98 | $4.40 | 61,422,990 |
| 2015-10-15 | $4.61 | $4.88 | $4.61 | $4.87 | $4.31 | 49,884,580 |
| 2015-10-14 | $4.78 | $4.83 | $4.63 | $4.64 | $4.10 | 34,314,400 |
| 2015-10-13 | $4.74 | $4.81 | $4.69 | $4.78 | $4.23 | 41,637,990 |
| 2015-10-12 | $4.49 | $4.90 | $4.46 | $4.82 | $4.26 | 60,589,470 |
| 2015-10-09 | $4.39 | $4.56 | $4.35 | $4.47 | $3.95 | 37,525,900 |
| 2015-10-08 | $4.36 | $4.41 | $4.30 | $4.39 | $3.88 | 23,709,800 |
| 2015-10-07 | $4.22 | $4.22 | $4.22 | $4.22 | $3.73 | 0 |
| 2015-10-06 | $4.22 | $4.22 | $4.22 | $4.22 | $3.73 | 0 |
| 2015-10-05 | $4.22 | $4.22 | $4.22 | $4.22 | $3.73 | 0 |
| 2015-10-02 | $4.22 | $4.22 | $4.22 | $4.22 | $3.73 | 0 |
| 2015-10-01 | $4.22 | $4.22 | $4.22 | $4.22 | $3.73 | 0 |
| 2015-09-30 | $4.24 | $4.26 | $4.17 | $4.22 | $3.73 | 10,206,010 |
| 2015-09-29 | $4.25 | $4.28 | $4.17 | $4.20 | $3.71 | 14,298,370 |
| 2015-09-28 | $4.28 | $4.32 | $4.21 | $4.31 | $3.81 | 11,919,800 |
| 2015-09-25 | $4.43 | $4.43 | $4.21 | $4.26 | $3.77 | 24,257,010 |
| 2015-09-24 | $4.40 | $4.47 | $4.36 | $4.44 | $3.93 | 22,258,550 |
| 2015-09-23 | $4.49 | $4.49 | $4.35 | $4.37 | $3.86 | 40,466,490 |
| 2015-09-22 | $4.38 | $4.66 | $4.34 | $4.56 | $4.03 | 67,620,830 |
| 2015-09-21 | $4.19 | $4.40 | $4.15 | $4.37 | $3.86 | 32,671,050 |
| 2015-09-18 | $4.24 | $4.30 | $4.16 | $4.23 | $3.74 | 27,071,800 |
| 2015-09-17 | $4.35 | $4.45 | $4.20 | $4.21 | $3.72 | 53,825,970 |
| 2015-09-16 | $4.00 | $4.33 | $3.98 | $4.33 | $3.83 | 49,133,170 |
| 2015-09-15 | $4.08 | $4.11 | $3.92 | $3.94 | $3.48 | 28,552,340 |
| 2015-09-14 | $4.58 | $4.60 | $4.10 | $4.12 | $3.64 | 44,964,070 |
| 2015-09-11 | $4.50 | $4.61 | $4.47 | $4.56 | $4.03 | 23,168,280 |
| 2015-09-10 | $4.60 | $4.69 | $4.50 | $4.51 | $3.99 | 27,325,360 |
| 2015-09-09 | $4.54 | $4.74 | $4.51 | $4.69 | $4.15 | 46,261,550 |
| 2015-09-08 | $4.28 | $4.50 | $4.21 | $4.49 | $3.97 | 27,534,390 |
| 2015-09-07 | $4.25 | $4.40 | $4.21 | $4.23 | $3.74 | 31,716,800 |
| 2015-09-04 | $4.11 | $4.11 | $4.11 | $4.11 | $3.63 | 0 |
| 2015-09-03 | $4.11 | $4.11 | $4.11 | $4.11 | $3.63 | 0 |
| 2015-09-02 | $4.17 | $4.49 | $4.03 | $4.11 | $3.63 | 34,703,740 |
| 2015-09-01 | $4.65 | $4.73 | $4.30 | $4.33 | $3.83 | 36,363,150 |
| 2015-08-31 | $4.82 | $4.90 | $4.57 | $4.64 | $4.10 | 40,800,630 |
| 2015-08-28 | $4.65 | $4.95 | $4.56 | $4.92 | $4.35 | 62,595,690 |
| 2015-08-27 | $4.46 | $4.60 | $4.21 | $4.59 | $4.06 | 40,382,280 |
| 2015-08-26 | $4.60 | $4.74 | $4.28 | $4.35 | $3.85 | 55,432,240 |
| 2015-08-25 | $4.54 | $4.76 | $4.51 | $4.51 | $3.99 | 39,570,310 |
| 2015-08-24 | $5.32 | $5.45 | $5.01 | $5.01 | $4.43 | 47,937,860 |
| 2015-08-21 | $5.86 | $5.95 | $5.52 | $5.57 | $4.92 | 51,000,690 |
| 2015-08-20 | $6.06 | $6.21 | $5.91 | $5.94 | $5.25 | 52,977,620 |
| 2015-08-19 | $5.72 | $6.18 | $5.50 | $6.14 | $5.43 | 70,962,000 |
| 2015-08-18 | $6.65 | $6.74 | $5.99 | $5.99 | $5.30 | 106,727,280 |
| 2015-08-17 | $6.50 | $6.67 | $6.37 | $6.65 | $5.88 | 84,834,470 |
| 2015-08-14 | $6.51 | $6.66 | $6.40 | $6.48 | $5.73 | 97,256,640 |
| 2015-08-13 | $6.02 | $6.50 | $6.00 | $6.48 | $5.73 | 98,356,570 |
| 2015-08-12 | $6.20 | $6.32 | $6.05 | $6.08 | $5.38 | 68,567,240 |
| 2015-08-11 | $6.20 | $6.48 | $6.10 | $6.31 | $5.58 | 100,318,400 |
| 2015-08-10 | $5.92 | $6.31 | $5.81 | $6.21 | $5.49 | 85,275,810 |
| 2015-08-07 | $5.67 | $5.96 | $5.66 | $5.85 | $5.17 | 63,658,350 |
| 2015-08-06 | $5.53 | $5.71 | $5.41 | $5.61 | $4.96 | 39,229,980 |
| 2015-08-05 | $5.70 | $5.89 | $5.60 | $5.69 | $5.03 | 86,100,940 |
| 2015-08-04 | $5.04 | $5.58 | $5.04 | $5.58 | $4.93 | 53,593,230 |
| 2015-08-03 | $5.43 | $5.43 | $5.00 | $5.07 | $4.48 | 42,656,030 |
| 2015-07-31 | $5.47 | $5.66 | $5.35 | $5.46 | $4.83 | 40,345,370 |
Tongling Jingda Special Magnet Wire Company (600577) News Headlines
Recent Tongling Jingda Special Magnet Wire Company (600577) News
Similar Companies to Tongling Jingda Special Magnet Wire Company (600577) 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 | -- | -- | -- |