Ningbo Marine Company Ltd (600798) Exchange: SHG
Data as of July 11, 2025
$4.51 ($-0.14) -3.01%
Ningbo Marine Company Ltd - Daily Information
Click for more stock information on Ningbo Marine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.53 |
| Previous Close | $4.51 |
| High | $4.62 |
| Low | $4.49 |
| Adjusted Open | $4.53 |
| Previous Adjusted Close | $4.51 |
| Adjusted High | $4.62 |
| Adjusted Low | $4.49 |
About Ningbo Marine Company Ltd (600798)
NINGBO MARINE COMPANY LIMITED is principally engaged in marine transportation and road operation. The Company operates electrical coal transportation business from northern coal ports to power station in Zhejiang province and coastal areas south of Zhejiang province, China, as well as some international lines. The Company also operates the western section of Ningbo city ring expressway.
Invest in Ningbo Marine Company Ltd (600798)
Historical Stock Data for Ningbo Marine Company Ltd (600798)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.53 | $4.62 | $4.49 | $4.51 | $4.51 | 102,136,680 |
| 2025-07-08 | $4.65 | $4.78 | $4.58 | $4.65 | $4.65 | 118,687,160 |
| 2025-07-07 | $4.45 | $4.61 | $4.41 | $4.55 | $4.55 | 84,557,260 |
| 2025-07-04 | $4.65 | $4.79 | $4.56 | $4.57 | $4.57 | 119,772,700 |
| 2025-07-03 | $4.75 | $4.78 | $4.61 | $4.71 | $4.71 | 148,882,370 |
| 2025-07-02 | $4.77 | $5.10 | $4.64 | $4.90 | $4.90 | 262,278,590 |
| 2025-06-30 | $4.42 | $4.57 | $4.37 | $4.56 | $4.56 | 141,425,710 |
| 2025-06-27 | $4.46 | $4.52 | $4.34 | $4.48 | $4.48 | 155,702,000 |
| 2025-06-26 | $4.33 | $4.78 | $4.28 | $4.64 | $4.64 | 242,446,600 |
| 2025-06-25 | $4.55 | $4.69 | $4.42 | $4.43 | $4.43 | 261,486,640 |
| 2025-06-24 | $4.76 | $5.16 | $4.57 | $4.91 | $4.91 | 365,399,740 |
| 2025-06-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 15,382,800 |
| 2025-06-20 | $3.93 | $4.36 | $3.81 | $4.36 | $4.36 | 170,900,490 |
| 2025-06-19 | $4.10 | $4.18 | $3.92 | $3.96 | $3.96 | 141,471,150 |
| 2025-06-18 | $4.42 | $4.56 | $4.20 | $4.22 | $4.22 | 176,619,400 |
| 2025-06-17 | $4.16 | $4.66 | $4.00 | $4.52 | $4.52 | 264,885,640 |
| 2025-06-13 | $4.05 | $4.38 | $4.05 | $4.16 | $4.16 | 205,955,750 |
| 2025-06-12 | $4.15 | $4.20 | $4.01 | $4.11 | $4.11 | 181,396,660 |
| 2025-06-11 | $4.27 | $4.58 | $4.18 | $4.36 | $4.36 | 327,811,630 |
| 2025-06-10 | $3.79 | $4.16 | $3.73 | $4.16 | $4.16 | 202,005,190 |
| 2025-06-09 | $3.73 | $3.78 | $3.71 | $3.78 | $3.78 | 69,237,190 |
| 2025-06-06 | $3.76 | $3.82 | $3.72 | $3.73 | $3.73 | 72,499,740 |
| 2025-06-05 | $3.81 | $3.84 | $3.74 | $3.77 | $3.77 | 73,086,020 |
| 2025-06-04 | $3.75 | $3.85 | $3.65 | $3.85 | $3.85 | 103,528,670 |
| 2025-06-03 | $3.75 | $3.84 | $3.65 | $3.74 | $3.74 | 82,355,730 |
| 2025-05-30 | $3.88 | $4.07 | $3.83 | $3.84 | $3.84 | 103,210,980 |
| 2025-05-29 | $3.80 | $4.10 | $3.78 | $3.97 | $3.97 | 157,658,270 |
| 2025-05-28 | $3.85 | $3.93 | $3.78 | $3.80 | $3.80 | 99,729,130 |
| 2025-05-27 | $3.73 | $3.97 | $3.70 | $3.95 | $3.95 | 142,965,150 |
| 2025-05-26 | $3.78 | $3.84 | $3.72 | $3.75 | $3.75 | 95,564,070 |
| 2025-05-23 | $3.99 | $4.02 | $3.77 | $3.82 | $3.82 | 142,026,800 |
| 2025-05-22 | $4.05 | $4.51 | $3.96 | $4.19 | $4.19 | 266,733,940 |
| 2025-05-21 | $4.30 | $4.87 | $4.09 | $4.40 | $4.40 | 289,319,910 |
| 2025-05-20 | $5.42 | $5.42 | $4.45 | $4.53 | $4.53 | 383,595,840 |
| 2025-05-19 | $4.60 | $4.93 | $4.48 | $4.93 | $4.93 | 176,634,010 |
| 2025-05-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 177,204,240 |
| 2025-05-15 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 18,318,060 |
| 2025-05-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 24,311,940 |
| 2025-05-13 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 38,768,230 |
| 2025-05-12 | $2.99 | $3.12 | $2.96 | $3.05 | $3.05 | 39,500,810 |
| 2025-05-09 | $3.02 | $3.03 | $2.97 | $2.97 | $2.97 | 22,276,330 |
| 2025-05-08 | $2.99 | $3.04 | $2.97 | $3.03 | $3.03 | 34,923,300 |
| 2025-05-07 | $2.92 | $3.01 | $2.91 | $2.96 | $2.96 | 27,870,000 |
| 2025-05-06 | $2.84 | $2.91 | $2.84 | $2.91 | $2.91 | 15,609,100 |
| 2025-04-30 | $2.84 | $2.87 | $2.83 | $2.84 | $2.84 | 12,622,700 |
| 2025-04-29 | $2.86 | $2.90 | $2.83 | $2.84 | $2.84 | 15,963,400 |
| 2025-04-28 | $2.94 | $2.94 | $2.84 | $2.85 | $2.85 | 31,931,000 |
| 2025-04-25 | $2.93 | $2.99 | $2.92 | $2.95 | $2.95 | 19,589,910 |
| 2025-04-24 | $2.96 | $2.98 | $2.92 | $2.93 | $2.93 | 24,255,000 |
| 2025-04-23 | $2.97 | $3.01 | $2.94 | $2.96 | $2.96 | 28,677,940 |
| 2025-04-22 | $2.95 | $3.02 | $2.95 | $2.97 | $2.97 | 35,483,200 |
| 2025-04-21 | $2.92 | $2.95 | $2.91 | $2.93 | $2.93 | 27,640,900 |
| 2025-04-18 | $3.00 | $3.01 | $2.93 | $2.94 | $2.94 | 36,079,320 |
| 2025-04-17 | $3.04 | $3.04 | $2.93 | $3.01 | $3.01 | 42,104,190 |
| 2025-04-16 | $3.03 | $3.15 | $3.00 | $3.08 | $3.08 | 57,185,870 |
| 2025-04-15 | $3.27 | $3.32 | $3.00 | $3.09 | $3.09 | 106,996,660 |
| 2025-04-14 | $3.25 | $3.46 | $3.18 | $3.32 | $3.32 | 135,419,610 |
| 2025-04-11 | $3.64 | $3.64 | $3.22 | $3.40 | $3.40 | 156,845,160 |
| 2025-04-10 | $3.16 | $3.31 | $3.10 | $3.31 | $3.31 | 67,331,630 |
| 2025-04-09 | $2.72 | $3.01 | $2.59 | $3.01 | $3.01 | 48,025,250 |
| 2025-04-08 | $2.76 | $2.81 | $2.71 | $2.74 | $2.74 | 21,865,000 |
| 2025-04-07 | $2.98 | $2.98 | $2.75 | $2.75 | $2.75 | 23,990,260 |
| 2025-04-03 | $2.98 | $3.06 | $2.97 | $3.05 | $3.05 | 12,187,440 |
| 2025-04-02 | $3.03 | $3.04 | $3.00 | $3.00 | $3.00 | 6,684,100 |
| 2025-04-01 | $3.02 | $3.05 | $3.01 | $3.03 | $3.03 | 9,539,300 |
| 2025-03-31 | $3.03 | $3.05 | $2.98 | $3.00 | $3.00 | 12,311,500 |
| 2025-03-28 | $3.09 | $3.10 | $3.04 | $3.05 | $3.05 | 11,298,350 |
| 2025-03-27 | $3.13 | $3.15 | $3.08 | $3.09 | $3.09 | 12,254,650 |
| 2025-03-26 | $3.11 | $3.16 | $3.10 | $3.15 | $3.15 | 16,302,300 |
| 2025-03-25 | $3.15 | $3.16 | $3.08 | $3.12 | $3.12 | 18,831,710 |
| 2025-03-24 | $3.23 | $3.25 | $3.08 | $3.14 | $3.14 | 30,671,260 |
| 2025-03-21 | $3.17 | $3.26 | $3.17 | $3.21 | $3.21 | 34,872,740 |
| 2025-03-20 | $3.13 | $3.23 | $3.13 | $3.17 | $3.17 | 32,954,050 |
| 2025-03-19 | $3.15 | $3.16 | $3.11 | $3.14 | $3.14 | 29,242,110 |
| 2025-03-18 | $3.09 | $3.19 | $3.04 | $3.17 | $3.17 | 50,972,910 |
| 2025-03-17 | $3.12 | $3.14 | $3.06 | $3.07 | $3.07 | 44,728,930 |
| 2025-03-14 | $3.10 | $3.31 | $3.08 | $3.15 | $3.15 | 52,378,670 |
| 2025-03-13 | $3.07 | $3.09 | $3.04 | $3.09 | $3.09 | 28,145,180 |
| 2025-03-12 | $2.96 | $3.13 | $2.95 | $3.06 | $3.06 | 56,997,310 |
| 2025-03-11 | $2.94 | $2.97 | $2.91 | $2.97 | $2.97 | 10,490,940 |
| 2025-03-10 | $2.92 | $2.95 | $2.91 | $2.94 | $2.94 | 7,821,550 |
| 2025-03-07 | $2.92 | $2.94 | $2.91 | $2.92 | $2.92 | 8,506,450 |
| 2025-03-06 | $2.92 | $2.93 | $2.90 | $2.92 | $2.92 | 11,839,400 |
| 2025-03-05 | $2.93 | $2.94 | $2.89 | $2.92 | $2.92 | 8,832,810 |
| 2025-03-04 | $2.93 | $2.94 | $2.92 | $2.94 | $2.94 | 5,151,460 |
| 2025-03-03 | $2.95 | $2.98 | $2.92 | $2.93 | $2.93 | 8,412,500 |
| 2025-02-28 | $2.99 | $3.00 | $2.95 | $2.96 | $2.96 | 6,413,610 |
| 2025-02-27 | $2.98 | $3.00 | $2.96 | $2.99 | $2.99 | 6,587,080 |
| 2025-02-26 | $2.95 | $3.00 | $2.95 | $2.99 | $2.99 | 6,964,010 |
| 2025-02-25 | $2.98 | $2.98 | $2.93 | $2.95 | $2.95 | 6,987,900 |
| 2025-02-24 | $2.96 | $3.00 | $2.95 | $2.99 | $2.99 | 9,865,510 |
| 2025-02-20 | $2.99 | $3.01 | $2.96 | $3.00 | $3.00 | 6,221,840 |
| 2025-02-19 | $2.97 | $3.00 | $2.96 | $2.99 | $2.99 | 8,336,500 |
| 2025-02-18 | $3.00 | $3.03 | $2.96 | $2.98 | $2.98 | 7,573,130 |
| 2025-02-17 | $2.97 | $3.02 | $2.95 | $3.01 | $3.01 | 9,914,430 |
| 2025-02-14 | $2.98 | $2.99 | $2.95 | $2.97 | $2.97 | 7,075,000 |
| 2025-02-13 | $3.02 | $3.02 | $2.97 | $2.99 | $2.99 | 7,308,900 |
| 2025-02-12 | $3.01 | $3.02 | $2.97 | $3.00 | $3.00 | 6,705,570 |
| 2025-02-11 | $3.01 | $3.02 | $2.98 | $3.01 | $3.01 | 7,400,100 |
| 2025-02-10 | $2.99 | $3.02 | $2.98 | $3.01 | $3.01 | 7,959,410 |
| 2025-02-07 | $2.95 | $2.99 | $2.94 | $2.99 | $2.99 | 8,396,370 |
| 2025-02-06 | $2.92 | $2.96 | $2.90 | $2.95 | $2.95 | 6,533,910 |
| 2025-02-05 | $2.94 | $2.94 | $2.90 | $2.93 | $2.93 | 6,447,890 |
| 2025-01-27 | $2.90 | $2.96 | $2.90 | $2.91 | $2.91 | 7,082,190 |
| 2025-01-24 | $2.91 | $2.92 | $2.85 | $2.90 | $2.90 | 8,957,400 |
| 2025-01-23 | $2.90 | $2.94 | $2.89 | $2.92 | $2.92 | 6,621,090 |
| 2025-01-22 | $2.92 | $2.92 | $2.87 | $2.88 | $2.88 | 5,312,780 |
| 2025-01-21 | $2.94 | $2.96 | $2.89 | $2.93 | $2.93 | 6,390,240 |
| 2025-01-20 | $2.94 | $2.97 | $2.90 | $2.94 | $2.94 | 9,474,300 |
| 2025-01-17 | $2.93 | $2.95 | $2.91 | $2.93 | $2.93 | 5,156,700 |
| 2025-01-16 | $2.90 | $2.97 | $2.90 | $2.94 | $2.94 | 10,960,390 |
| 2025-01-15 | $2.91 | $2.92 | $2.88 | $2.89 | $2.89 | 6,511,460 |
| 2025-01-14 | $2.86 | $2.92 | $2.85 | $2.92 | $2.92 | 9,629,870 |
| 2025-01-13 | $2.82 | $2.87 | $2.82 | $2.86 | $2.86 | 4,981,300 |
| 2025-01-09 | $2.93 | $2.93 | $2.88 | $2.90 | $2.90 | 8,602,300 |
| 2025-01-08 | $2.89 | $2.96 | $2.87 | $2.94 | $2.94 | 10,572,020 |
| 2025-01-07 | $2.88 | $2.91 | $2.85 | $2.91 | $2.91 | 7,902,350 |
| 2025-01-06 | $2.88 | $2.92 | $2.79 | $2.90 | $2.90 | 10,614,000 |
| 2025-01-03 | $2.97 | $2.97 | $2.86 | $2.87 | $2.87 | 15,990,860 |
| 2025-01-02 | $3.03 | $3.08 | $2.93 | $2.95 | $2.95 | 18,833,780 |
| 2024-12-31 | $3.04 | $3.09 | $3.03 | $3.03 | $3.03 | 11,511,450 |
| 2024-12-30 | $3.06 | $3.07 | $3.01 | $3.04 | $3.04 | 10,672,360 |
| 2024-12-27 | $2.99 | $3.10 | $2.98 | $3.08 | $3.08 | 13,554,400 |
| 2024-12-26 | $3.04 | $3.07 | $2.99 | $3.00 | $3.00 | 12,426,500 |
| 2024-12-25 | $3.11 | $3.11 | $3.01 | $3.05 | $3.05 | 11,497,700 |
| 2024-12-24 | $3.08 | $3.12 | $3.06 | $3.11 | $3.11 | 10,976,800 |
| 2024-12-23 | $3.19 | $3.20 | $3.07 | $3.08 | $3.08 | 15,985,700 |
| 2024-12-20 | $3.22 | $3.23 | $3.18 | $3.18 | $3.18 | 13,052,300 |
| 2024-12-19 | $3.25 | $3.27 | $3.18 | $3.22 | $3.22 | 16,812,460 |
| 2024-12-18 | $3.29 | $3.32 | $3.25 | $3.27 | $3.27 | 16,663,910 |
| 2024-12-17 | $3.39 | $3.42 | $3.25 | $3.26 | $3.26 | 22,740,120 |
| 2024-12-16 | $3.34 | $3.41 | $3.32 | $3.37 | $3.37 | 18,506,380 |
| 2024-12-13 | $3.40 | $3.40 | $3.31 | $3.33 | $3.33 | 18,903,200 |
| 2024-12-12 | $3.35 | $3.41 | $3.33 | $3.40 | $3.40 | 21,818,770 |
| 2024-12-11 | $3.27 | $3.36 | $3.25 | $3.36 | $3.36 | 29,962,510 |
| 2024-12-10 | $3.36 | $3.38 | $3.25 | $3.26 | $3.26 | 21,553,900 |
| 2024-12-09 | $3.31 | $3.34 | $3.24 | $3.28 | $3.28 | 19,609,600 |
| 2024-12-06 | $3.25 | $3.32 | $3.24 | $3.32 | $3.32 | 25,953,520 |
| 2024-12-05 | $3.23 | $3.25 | $3.21 | $3.22 | $3.22 | 10,978,250 |
| 2024-12-04 | $3.27 | $3.28 | $3.21 | $3.23 | $3.23 | 15,240,020 |
| 2024-12-03 | $3.27 | $3.29 | $3.23 | $3.28 | $3.28 | 15,248,000 |
| 2024-12-02 | $3.20 | $3.28 | $3.19 | $3.27 | $3.27 | 20,937,350 |
| 2024-11-29 | $3.20 | $3.22 | $3.16 | $3.19 | $3.19 | 12,911,190 |
| 2024-11-28 | $3.17 | $3.22 | $3.16 | $3.20 | $3.20 | 21,589,130 |
| 2024-11-27 | $3.18 | $3.18 | $3.07 | $3.17 | $3.17 | 18,419,600 |
| 2024-11-26 | $3.16 | $3.18 | $3.14 | $3.16 | $3.16 | 15,905,720 |
| 2024-11-25 | $3.11 | $3.18 | $3.07 | $3.14 | $3.14 | 14,391,340 |
| 2024-11-22 | $3.17 | $3.19 | $3.08 | $3.10 | $3.10 | 16,799,030 |
| 2024-11-21 | $3.18 | $3.20 | $3.14 | $3.17 | $3.17 | 9,266,150 |
| 2024-11-20 | $3.13 | $3.20 | $3.12 | $3.19 | $3.19 | 18,277,520 |
| 2024-11-19 | $3.12 | $3.14 | $3.07 | $3.14 | $3.14 | 14,786,090 |
| 2024-11-18 | $3.11 | $3.17 | $3.10 | $3.12 | $3.12 | 19,038,740 |
| 2024-11-15 | $3.10 | $3.16 | $3.08 | $3.08 | $3.08 | 12,548,140 |
| 2024-11-14 | $3.18 | $3.18 | $3.10 | $3.10 | $3.10 | 14,418,500 |
| 2024-11-13 | $3.15 | $3.21 | $3.13 | $3.17 | $3.17 | 16,969,750 |
| 2024-11-12 | $3.19 | $3.24 | $3.15 | $3.17 | $3.17 | 23,653,700 |
| 2024-11-11 | $3.17 | $3.21 | $3.16 | $3.19 | $3.19 | 15,651,460 |
| 2024-11-08 | $3.25 | $3.28 | $3.15 | $3.19 | $3.19 | 25,830,460 |
| 2024-11-07 | $3.12 | $3.26 | $3.11 | $3.24 | $3.24 | 29,267,920 |
| 2024-11-06 | $3.13 | $3.16 | $3.10 | $3.15 | $3.15 | 23,137,310 |
| 2024-11-05 | $3.08 | $3.15 | $3.06 | $3.14 | $3.14 | 19,638,960 |
| 2024-11-04 | $3.10 | $3.12 | $3.04 | $3.08 | $3.08 | 16,123,800 |
| 2024-11-01 | $3.05 | $3.14 | $3.01 | $3.09 | $3.09 | 29,704,400 |
| 2024-10-31 | $3.00 | $3.07 | $3.00 | $3.05 | $3.05 | 16,889,210 |
| 2024-10-30 | $2.96 | $3.03 | $2.96 | $3.01 | $3.01 | 11,031,620 |
| 2024-10-29 | $3.08 | $3.08 | $2.98 | $2.98 | $2.98 | 18,196,070 |
| 2024-10-28 | $2.98 | $3.09 | $2.97 | $3.09 | $3.09 | 21,442,680 |
| 2024-10-25 | $2.93 | $2.98 | $2.93 | $2.98 | $2.98 | 13,680,230 |
| 2024-10-24 | $2.95 | $2.96 | $2.91 | $2.93 | $2.93 | 7,303,050 |
| 2024-10-23 | $2.95 | $2.98 | $2.94 | $2.96 | $2.96 | 13,107,610 |
| 2024-10-22 | $2.92 | $2.95 | $2.91 | $2.94 | $2.94 | 9,086,410 |
| 2024-10-21 | $2.94 | $2.95 | $2.92 | $2.93 | $2.93 | 10,117,030 |
| 2024-10-18 | $2.89 | $2.95 | $2.86 | $2.93 | $2.93 | 12,147,220 |
| 2024-10-17 | $2.94 | $2.95 | $2.89 | $2.89 | $2.89 | 8,742,780 |
| 2024-10-16 | $2.93 | $2.96 | $2.91 | $2.93 | $2.93 | 7,569,000 |
| 2024-10-15 | $2.94 | $3.00 | $2.92 | $2.94 | $2.94 | 12,168,870 |
| 2024-10-14 | $2.93 | $2.96 | $2.90 | $2.95 | $2.95 | 10,469,570 |
| 2024-10-11 | $2.98 | $2.99 | $2.90 | $2.92 | $2.92 | 12,095,150 |
| 2024-10-10 | $2.92 | $3.00 | $2.90 | $3.00 | $3.00 | 16,446,520 |
| 2024-10-09 | $3.16 | $3.16 | $2.92 | $2.92 | $2.92 | 28,240,110 |
| 2024-10-08 | $3.35 | $3.37 | $3.04 | $3.16 | $3.16 | 50,982,880 |
| 2024-09-30 | $2.95 | $3.10 | $2.88 | $3.07 | $3.07 | 42,484,390 |
| 2024-09-27 | $2.80 | $2.86 | $2.78 | $2.86 | $2.86 | 15,003,800 |
| 2024-09-26 | $2.69 | $2.77 | $2.68 | $2.77 | $2.77 | 12,651,050 |
| 2024-09-25 | $2.68 | $2.74 | $2.68 | $2.69 | $2.69 | 13,115,300 |
| 2024-09-24 | $2.58 | $2.66 | $2.57 | $2.66 | $2.66 | 12,524,300 |
| 2024-09-23 | $2.62 | $2.63 | $2.57 | $2.58 | $2.58 | 8,368,400 |
| 2024-09-20 | $2.63 | $2.74 | $2.57 | $2.62 | $2.62 | 21,718,400 |
| 2024-09-19 | $2.54 | $2.66 | $2.53 | $2.65 | $2.65 | 11,936,660 |
| 2024-09-18 | $2.54 | $2.55 | $2.49 | $2.53 | $2.53 | 4,030,690 |
| 2024-09-13 | $2.54 | $2.56 | $2.52 | $2.54 | $2.54 | 4,644,990 |
| 2024-09-12 | $2.51 | $2.55 | $2.51 | $2.53 | $2.53 | 3,403,900 |
| 2024-09-11 | $2.57 | $2.58 | $2.50 | $2.52 | $2.52 | 8,981,800 |
| 2024-09-10 | $2.57 | $2.60 | $2.54 | $2.58 | $2.58 | 6,752,870 |
| 2024-09-09 | $2.63 | $2.63 | $2.53 | $2.58 | $2.58 | 11,162,740 |
| 2024-09-06 | $2.64 | $2.65 | $2.62 | $2.62 | $2.62 | 3,022,600 |
| 2024-09-05 | $2.61 | $2.64 | $2.61 | $2.63 | $2.63 | 2,121,990 |
| 2024-09-04 | $2.61 | $2.63 | $2.61 | $2.61 | $2.61 | 2,442,700 |
| 2024-09-03 | $2.62 | $2.64 | $2.61 | $2.63 | $2.63 | 3,084,790 |
| 2024-09-02 | $2.64 | $2.67 | $2.61 | $2.62 | $2.62 | 4,185,720 |
| 2024-08-30 | $2.61 | $2.67 | $2.61 | $2.64 | $2.64 | 5,873,600 |
| 2024-08-29 | $2.63 | $2.63 | $2.60 | $2.62 | $2.62 | 5,681,000 |
| 2024-08-28 | $2.65 | $2.68 | $2.63 | $2.64 | $2.64 | 3,218,030 |
| 2024-08-27 | $2.65 | $2.69 | $2.65 | $2.66 | $2.66 | 2,931,200 |
| 2024-08-26 | $2.63 | $2.67 | $2.62 | $2.65 | $2.65 | 3,450,500 |
| 2024-08-23 | $2.65 | $2.66 | $2.62 | $2.64 | $2.64 | 3,964,800 |
| 2024-08-22 | $2.67 | $2.69 | $2.65 | $2.66 | $2.66 | 3,548,600 |
| 2024-08-21 | $2.69 | $2.70 | $2.66 | $2.67 | $2.67 | 3,227,800 |
| 2024-08-20 | $2.75 | $2.75 | $2.69 | $2.70 | $2.70 | 3,941,300 |
| 2024-08-19 | $2.75 | $2.78 | $2.74 | $2.75 | $2.75 | 2,843,040 |
| 2024-08-16 | $2.77 | $2.79 | $2.74 | $2.75 | $2.75 | 3,328,200 |
| 2024-08-15 | $2.76 | $2.79 | $2.75 | $2.78 | $2.78 | 3,600,340 |
| 2024-08-14 | $2.80 | $2.80 | $2.76 | $2.77 | $2.77 | 3,427,450 |
| 2024-08-13 | $2.77 | $2.80 | $2.76 | $2.79 | $2.79 | 3,384,950 |
| 2024-08-12 | $2.77 | $2.80 | $2.75 | $2.78 | $2.78 | 4,483,530 |
| 2024-08-09 | $2.78 | $2.80 | $2.77 | $2.78 | $2.78 | 2,949,060 |
| 2024-08-08 | $2.77 | $2.79 | $2.76 | $2.78 | $2.78 | 3,112,000 |
| 2024-08-07 | $2.77 | $2.80 | $2.76 | $2.78 | $2.78 | 4,045,600 |
| 2024-08-06 | $2.78 | $2.81 | $2.76 | $2.77 | $2.77 | 6,272,610 |
| 2024-08-05 | $2.80 | $2.83 | $2.77 | $2.78 | $2.78 | 4,930,650 |
| 2024-08-02 | $2.82 | $2.83 | $2.79 | $2.80 | $2.80 | 3,420,900 |
| 2024-08-01 | $2.82 | $2.85 | $2.81 | $2.82 | $2.82 | 4,254,800 |
| 2024-07-31 | $2.78 | $2.84 | $2.76 | $2.83 | $2.83 | 7,978,650 |
| 2024-07-30 | $2.74 | $2.78 | $2.74 | $2.78 | $2.78 | 4,021,690 |
| 2024-07-29 | $2.75 | $2.76 | $2.72 | $2.75 | $2.75 | 4,016,500 |
| 2024-07-26 | $2.72 | $2.74 | $2.71 | $2.74 | $2.74 | 3,932,020 |
| 2024-07-25 | $2.68 | $2.72 | $2.67 | $2.72 | $2.72 | 3,949,820 |
| 2024-07-24 | $2.69 | $2.73 | $2.67 | $2.68 | $2.68 | 4,829,200 |
| 2024-07-23 | $2.70 | $2.74 | $2.69 | $2.70 | $2.70 | 5,692,900 |
| 2024-07-22 | $2.69 | $2.70 | $2.67 | $2.70 | $2.70 | 3,258,700 |
| 2024-07-19 | $2.70 | $2.71 | $2.67 | $2.70 | $2.70 | 2,649,500 |
| 2024-07-18 | $2.68 | $2.72 | $2.64 | $2.71 | $2.71 | 4,529,800 |
| 2024-07-17 | $2.69 | $2.70 | $2.67 | $2.69 | $2.69 | 2,902,900 |
| 2024-07-16 | $2.69 | $2.72 | $2.69 | $2.70 | $2.70 | 3,094,000 |
| 2024-07-15 | $2.73 | $2.73 | $2.69 | $2.70 | $2.70 | 3,998,500 |
| 2024-07-12 | $2.75 | $2.77 | $2.72 | $2.73 | $2.73 | 3,583,400 |
| 2024-07-11 | $2.69 | $2.77 | $2.69 | $2.75 | $2.75 | 7,578,040 |
| 2024-07-10 | $2.70 | $2.72 | $2.64 | $2.65 | $2.65 | 6,323,100 |
| 2024-07-09 | $2.67 | $2.73 | $2.65 | $2.72 | $2.72 | 4,386,050 |
| 2024-07-08 | $2.76 | $2.76 | $2.67 | $2.68 | $2.68 | 5,973,080 |
| 2024-07-05 | $2.74 | $2.76 | $2.72 | $2.75 | $2.75 | 3,025,200 |
| 2024-07-04 | $2.79 | $2.80 | $2.72 | $2.74 | $2.74 | 5,077,030 |
| 2024-07-03 | $2.81 | $2.83 | $2.79 | $2.80 | $2.80 | 4,946,600 |
| 2024-07-02 | $2.73 | $2.83 | $2.72 | $2.82 | $2.82 | 9,779,400 |
| 2024-07-01 | $2.70 | $2.74 | $2.69 | $2.73 | $2.73 | 5,623,960 |
| 2024-06-28 | $2.68 | $2.74 | $2.68 | $2.71 | $2.71 | 4,277,590 |
| 2024-06-27 | $2.72 | $2.75 | $2.69 | $2.69 | $2.69 | 4,485,600 |
| 2024-06-26 | $2.73 | $2.75 | $2.70 | $2.74 | $2.74 | 4,358,900 |
| 2024-06-25 | $2.68 | $2.75 | $2.68 | $2.73 | $2.73 | 5,768,360 |
| 2024-06-24 | $2.79 | $2.79 | $2.69 | $2.71 | $2.71 | 6,564,960 |
| 2024-06-21 | $2.81 | $2.82 | $2.78 | $2.79 | $2.79 | 2,884,700 |
| 2024-06-20 | $2.86 | $2.89 | $2.81 | $2.82 | $2.82 | 5,687,700 |
| 2024-06-19 | $2.85 | $2.90 | $2.85 | $2.87 | $2.87 | 4,648,700 |
| 2024-06-18 | $2.84 | $2.87 | $2.83 | $2.87 | $2.87 | 3,779,400 |
| 2024-06-17 | $2.87 | $2.87 | $2.83 | $2.83 | $2.83 | 4,688,500 |
| 2024-06-14 | $2.84 | $2.88 | $2.84 | $2.86 | $2.86 | 5,174,000 |
| 2024-06-13 | $2.92 | $2.92 | $2.84 | $2.84 | $2.84 | 8,823,500 |
| 2024-06-12 | $2.90 | $2.93 | $2.88 | $2.92 | $2.92 | 5,831,360 |
| 2024-06-11 | $2.97 | $2.99 | $2.88 | $2.90 | $2.90 | 9,832,760 |
| 2024-06-07 | $2.93 | $3.00 | $2.91 | $2.99 | $2.99 | 10,333,300 |
| 2024-06-06 | $3.02 | $3.05 | $2.89 | $2.94 | $2.94 | 16,689,850 |
| 2024-06-05 | $3.08 | $3.08 | $3.03 | $3.03 | $3.03 | 7,309,210 |
| 2024-06-04 | $3.06 | $3.09 | $3.03 | $3.09 | $3.09 | 9,630,100 |
| 2024-06-03 | $3.12 | $3.15 | $3.07 | $3.08 | $3.08 | 9,875,100 |
| 2024-05-31 | $3.10 | $3.13 | $3.09 | $3.12 | $3.12 | 7,331,400 |
| 2024-05-30 | $3.10 | $3.13 | $3.09 | $3.09 | $3.09 | 6,249,800 |
| 2024-05-29 | $3.12 | $3.13 | $3.09 | $3.12 | $3.12 | 9,226,500 |
| 2024-05-28 | $3.14 | $3.20 | $3.11 | $3.15 | $3.15 | 14,032,810 |
| 2024-05-27 | $3.12 | $3.20 | $3.12 | $3.16 | $3.16 | 14,131,500 |
| 2024-05-24 | $3.11 | $3.15 | $3.10 | $3.12 | $3.12 | 10,006,800 |
| 2024-05-23 | $3.18 | $3.23 | $3.12 | $3.14 | $3.14 | 15,282,600 |
| 2024-05-22 | $3.17 | $3.20 | $3.17 | $3.19 | $3.19 | 9,759,300 |
| 2024-05-21 | $3.22 | $3.23 | $3.17 | $3.19 | $3.19 | 15,309,600 |
| 2024-05-20 | $3.21 | $3.27 | $3.20 | $3.24 | $3.24 | 17,326,200 |
| 2024-05-17 | $3.22 | $3.25 | $3.19 | $3.23 | $3.23 | 16,209,000 |
| 2024-05-16 | $3.26 | $3.27 | $3.21 | $3.24 | $3.24 | 21,321,340 |
| 2024-05-15 | $3.25 | $3.28 | $3.21 | $3.25 | $3.25 | 21,349,700 |
| 2024-05-14 | $3.32 | $3.38 | $3.25 | $3.27 | $3.27 | 36,903,000 |
| 2024-05-13 | $3.18 | $3.36 | $3.17 | $3.35 | $3.35 | 47,275,560 |
| 2024-05-10 | $3.24 | $3.25 | $3.17 | $3.20 | $3.20 | 19,130,150 |
| 2024-05-09 | $3.11 | $3.26 | $3.11 | $3.23 | $3.23 | 35,137,870 |
| 2024-05-08 | $3.13 | $3.15 | $3.09 | $3.11 | $3.11 | 13,198,500 |
| 2024-05-07 | $3.15 | $3.15 | $3.11 | $3.13 | $3.13 | 11,981,400 |
| 2024-05-06 | $3.14 | $3.16 | $3.12 | $3.14 | $3.14 | 17,185,730 |
| 2024-04-30 | $3.15 | $3.16 | $3.09 | $3.11 | $3.11 | 21,429,050 |
| 2024-04-29 | $3.11 | $3.17 | $3.07 | $3.17 | $3.17 | 28,830,500 |
| 2024-04-26 | $3.21 | $3.24 | $3.17 | $3.23 | $3.23 | 17,217,010 |
| 2024-04-25 | $3.17 | $3.25 | $3.16 | $3.22 | $3.22 | 15,074,100 |
| 2024-04-24 | $3.15 | $3.18 | $3.14 | $3.17 | $3.17 | 11,542,080 |
| 2024-04-23 | $3.19 | $3.19 | $3.13 | $3.14 | $3.14 | 18,543,700 |
| 2024-04-22 | $3.30 | $3.30 | $3.19 | $3.19 | $3.19 | 22,828,900 |
| 2024-04-19 | $3.17 | $3.38 | $3.17 | $3.34 | $3.34 | 32,314,900 |
| 2024-04-18 | $3.22 | $3.25 | $3.16 | $3.21 | $3.21 | 18,415,030 |
| 2024-04-17 | $3.08 | $3.23 | $3.08 | $3.23 | $3.23 | 19,108,460 |
| 2024-04-16 | $3.26 | $3.29 | $3.05 | $3.07 | $3.07 | 27,275,680 |
| 2024-04-15 | $3.38 | $3.45 | $3.23 | $3.30 | $3.30 | 34,938,100 |
| 2024-04-12 | $3.36 | $3.50 | $3.34 | $3.43 | $3.43 | 24,916,100 |
| 2024-04-11 | $3.29 | $3.40 | $3.27 | $3.37 | $3.37 | 14,330,100 |
| 2024-04-10 | $3.31 | $3.35 | $3.28 | $3.32 | $3.32 | 14,292,110 |
| 2024-04-09 | $3.36 | $3.38 | $3.31 | $3.34 | $3.34 | 20,291,500 |
| 2024-04-08 | $3.32 | $3.42 | $3.29 | $3.36 | $3.36 | 34,683,430 |
| 2024-04-03 | $3.62 | $3.65 | $3.42 | $3.43 | $3.43 | 58,118,440 |
| 2024-04-02 | $3.28 | $3.32 | $3.27 | $3.32 | $3.32 | 14,126,130 |
| 2024-04-01 | $3.25 | $3.27 | $3.23 | $3.27 | $3.27 | 10,281,100 |
| 2024-03-29 | $3.18 | $3.24 | $3.17 | $3.24 | $3.24 | 9,105,320 |
| 2024-03-28 | $3.13 | $3.20 | $3.13 | $3.18 | $3.18 | 8,363,190 |
| 2024-03-27 | $3.20 | $3.24 | $3.13 | $3.13 | $3.13 | 9,818,800 |
| 2024-03-26 | $3.21 | $3.23 | $3.16 | $3.22 | $3.22 | 7,808,200 |
| 2024-03-25 | $3.22 | $3.27 | $3.20 | $3.20 | $3.20 | 9,365,170 |
| 2024-03-22 | $3.28 | $3.28 | $3.20 | $3.24 | $3.24 | 10,976,200 |
| 2024-03-21 | $3.27 | $3.30 | $3.24 | $3.28 | $3.28 | 9,210,400 |
| 2024-03-20 | $3.25 | $3.28 | $3.23 | $3.28 | $3.28 | 12,461,330 |
| 2024-03-19 | $3.28 | $3.29 | $3.25 | $3.25 | $3.25 | 8,918,970 |
| 2024-03-18 | $3.26 | $3.28 | $3.24 | $3.28 | $3.28 | 10,913,200 |
| 2024-03-15 | $3.23 | $3.26 | $3.19 | $3.25 | $3.25 | 11,229,620 |
| 2024-03-14 | $3.17 | $3.24 | $3.16 | $3.23 | $3.23 | 17,047,500 |
| 2024-03-13 | $3.21 | $3.22 | $3.16 | $3.18 | $3.18 | 7,811,300 |
| 2024-03-12 | $3.19 | $3.22 | $3.16 | $3.21 | $3.21 | 10,319,000 |
| 2024-03-11 | $3.17 | $3.21 | $3.16 | $3.19 | $3.19 | 9,264,720 |
| 2024-03-08 | $3.14 | $3.17 | $3.11 | $3.17 | $3.17 | 8,923,100 |
| 2024-03-07 | $3.12 | $3.18 | $3.12 | $3.13 | $3.13 | 12,056,100 |
| 2024-03-06 | $3.10 | $3.14 | $3.09 | $3.13 | $3.13 | 10,441,450 |
| 2024-03-05 | $3.14 | $3.14 | $3.09 | $3.11 | $3.11 | 10,814,100 |
| 2024-03-04 | $3.16 | $3.18 | $3.11 | $3.15 | $3.15 | 10,218,960 |
| 2024-03-01 | $3.19 | $3.21 | $3.13 | $3.17 | $3.17 | 11,254,730 |
| 2024-02-29 | $3.09 | $3.19 | $3.07 | $3.18 | $3.18 | 11,724,200 |
| 2024-02-28 | $3.28 | $3.32 | $3.09 | $3.11 | $3.11 | 23,101,570 |
| 2024-02-27 | $3.18 | $3.29 | $3.16 | $3.28 | $3.28 | 12,703,210 |
| 2024-02-26 | $3.19 | $3.25 | $3.17 | $3.20 | $3.20 | 13,017,400 |
| 2024-02-23 | $3.15 | $3.19 | $3.12 | $3.18 | $3.18 | 13,515,070 |
| 2024-02-22 | $3.11 | $3.17 | $3.08 | $3.15 | $3.15 | 10,024,730 |
| 2024-02-21 | $3.08 | $3.20 | $3.06 | $3.12 | $3.12 | 17,276,360 |
| 2024-02-20 | $3.06 | $3.11 | $3.03 | $3.10 | $3.10 | 11,969,140 |
| 2024-02-19 | $3.04 | $3.13 | $3.03 | $3.09 | $3.09 | 23,067,660 |
| 2024-02-08 | $2.86 | $3.00 | $2.81 | $2.99 | $2.99 | 26,811,570 |
| 2024-02-07 | $2.85 | $2.95 | $2.75 | $2.84 | $2.84 | 31,064,180 |
| 2024-02-06 | $2.66 | $2.98 | $2.63 | $2.87 | $2.87 | 36,462,270 |
| 2024-02-05 | $3.15 | $3.17 | $2.86 | $2.86 | $2.86 | 35,685,320 |
| 2024-02-02 | $3.30 | $3.33 | $3.06 | $3.18 | $3.18 | 26,445,520 |
| 2024-02-01 | $3.37 | $3.38 | $3.25 | $3.28 | $3.28 | 20,860,890 |
| 2024-01-31 | $3.47 | $3.51 | $3.35 | $3.37 | $3.37 | 20,096,800 |
| 2024-01-30 | $3.61 | $3.65 | $3.50 | $3.51 | $3.51 | 13,029,200 |
| 2024-01-29 | $3.69 | $3.73 | $3.60 | $3.62 | $3.62 | 16,022,800 |
| 2024-01-26 | $3.56 | $3.75 | $3.54 | $3.72 | $3.72 | 26,879,200 |
| 2024-01-25 | $3.41 | $3.56 | $3.38 | $3.56 | $3.56 | 15,560,900 |
| 2024-01-24 | $3.28 | $3.40 | $3.26 | $3.40 | $3.40 | 18,825,460 |
| 2024-01-23 | $3.31 | $3.31 | $3.23 | $3.27 | $3.27 | 20,490,010 |
| 2024-01-22 | $3.51 | $3.51 | $3.26 | $3.31 | $3.31 | 18,337,900 |
| 2024-01-19 | $3.56 | $3.58 | $3.49 | $3.52 | $3.52 | 11,353,200 |
| 2024-01-18 | $3.64 | $3.64 | $3.45 | $3.55 | $3.55 | 22,371,900 |
| 2024-01-17 | $3.70 | $3.76 | $3.63 | $3.63 | $3.63 | 13,017,300 |
| 2024-01-16 | $3.77 | $3.78 | $3.66 | $3.71 | $3.71 | 19,610,400 |
| 2024-01-15 | $3.77 | $3.84 | $3.74 | $3.78 | $3.78 | 20,993,300 |
| 2024-01-12 | $3.74 | $3.83 | $3.71 | $3.76 | $3.76 | 18,922,750 |
| 2024-01-11 | $3.70 | $3.74 | $3.68 | $3.73 | $3.73 | 10,324,980 |
| 2024-01-10 | $3.71 | $3.72 | $3.66 | $3.69 | $3.69 | 10,069,000 |
| 2024-01-09 | $3.69 | $3.74 | $3.66 | $3.74 | $3.74 | 11,575,500 |
| 2024-01-08 | $3.77 | $3.79 | $3.70 | $3.71 | $3.71 | 12,727,900 |
| 2024-01-05 | $3.83 | $3.87 | $3.74 | $3.75 | $3.75 | 16,839,200 |
| 2024-01-04 | $3.85 | $3.90 | $3.82 | $3.86 | $3.86 | 19,540,500 |
| 2024-01-03 | $3.89 | $3.92 | $3.81 | $3.85 | $3.85 | 24,488,800 |
| 2024-01-02 | $3.69 | $3.95 | $3.69 | $3.86 | $3.86 | 43,131,270 |
| 2024-01-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2023-12-29 | $3.68 | $3.70 | $3.63 | $3.66 | $3.66 | 20,939,220 |
| 2023-12-28 | $3.73 | $3.73 | $3.62 | $3.70 | $3.70 | 22,525,120 |
| 2023-12-27 | $3.76 | $3.85 | $3.71 | $3.75 | $3.75 | 20,903,920 |
| 2023-12-26 | $3.82 | $3.86 | $3.71 | $3.72 | $3.72 | 19,347,000 |
| 2023-12-25 | $3.85 | $3.86 | $3.69 | $3.79 | $3.79 | 41,412,300 |
| 2023-12-22 | $3.85 | $4.02 | $3.85 | $3.91 | $3.91 | 46,093,000 |
| 2023-12-21 | $3.82 | $3.87 | $3.76 | $3.85 | $3.85 | 26,396,100 |
| 2023-12-20 | $3.91 | $3.96 | $3.83 | $3.86 | $3.86 | 41,020,460 |
| 2023-12-19 | $4.03 | $4.03 | $3.85 | $3.93 | $3.93 | 69,564,360 |
| 2023-12-18 | $3.96 | $4.09 | $3.92 | $4.07 | $4.07 | 64,248,550 |
| 2023-12-15 | $3.86 | $3.87 | $3.82 | $3.83 | $3.83 | 9,284,950 |
| 2023-12-14 | $3.87 | $3.89 | $3.81 | $3.87 | $3.87 | 8,935,900 |
| 2023-12-13 | $3.86 | $3.90 | $3.85 | $3.85 | $3.85 | 9,379,800 |
| 2023-12-12 | $3.84 | $3.87 | $3.76 | $3.86 | $3.86 | 12,554,700 |
| 2023-12-11 | $3.73 | $3.85 | $3.71 | $3.84 | $3.84 | 15,587,920 |
| 2023-12-08 | $3.81 | $3.86 | $3.77 | $3.77 | $3.77 | 14,625,500 |
| 2023-12-07 | $3.83 | $3.85 | $3.76 | $3.84 | $3.84 | 16,324,600 |
| 2023-12-06 | $3.81 | $3.85 | $3.73 | $3.84 | $3.84 | 13,997,600 |
| 2023-12-05 | $3.90 | $3.90 | $3.82 | $3.84 | $3.84 | 14,631,560 |
| 2023-12-04 | $3.85 | $3.90 | $3.84 | $3.86 | $3.86 | 13,338,150 |
| 2023-12-01 | $3.84 | $3.90 | $3.82 | $3.83 | $3.83 | 17,513,700 |
| 2023-11-30 | $3.82 | $3.92 | $3.81 | $3.86 | $3.86 | 19,493,960 |
| 2023-11-29 | $3.79 | $3.86 | $3.78 | $3.81 | $3.81 | 14,390,200 |
| 2023-11-28 | $3.79 | $3.82 | $3.76 | $3.80 | $3.80 | 11,531,040 |
| 2023-11-27 | $3.71 | $3.81 | $3.71 | $3.80 | $3.80 | 22,643,020 |
| 2023-11-24 | $3.73 | $3.76 | $3.70 | $3.72 | $3.72 | 11,498,620 |
| 2023-11-23 | $3.70 | $3.73 | $3.69 | $3.72 | $3.72 | 9,747,700 |
| 2023-11-22 | $3.69 | $3.75 | $3.68 | $3.70 | $3.70 | 18,089,700 |
| 2023-11-21 | $3.71 | $3.76 | $3.70 | $3.71 | $3.71 | 17,283,150 |
| 2023-11-20 | $3.67 | $3.73 | $3.65 | $3.71 | $3.71 | 23,145,230 |
| 2023-11-17 | $3.61 | $3.67 | $3.61 | $3.66 | $3.66 | 23,333,270 |
| 2023-11-16 | $3.72 | $3.73 | $3.63 | $3.63 | $3.63 | 43,262,580 |
| 2023-11-15 | $3.84 | $3.94 | $3.74 | $3.78 | $3.78 | 55,814,600 |
| 2023-11-14 | $4.05 | $4.10 | $3.83 | $3.88 | $3.88 | 55,471,840 |
| 2023-11-13 | $3.98 | $4.05 | $3.85 | $3.94 | $3.94 | 84,220,030 |
| 2023-11-10 | $3.66 | $3.75 | $3.58 | $3.73 | $3.73 | 27,667,440 |
| 2023-11-09 | $3.63 | $3.70 | $3.61 | $3.64 | $3.64 | 15,240,470 |
| 2023-11-08 | $3.61 | $3.65 | $3.60 | $3.63 | $3.63 | 6,350,580 |
| 2023-11-07 | $3.62 | $3.64 | $3.58 | $3.62 | $3.62 | 7,650,200 |
| 2023-11-06 | $3.62 | $3.64 | $3.58 | $3.62 | $3.62 | 8,898,980 |
| 2023-11-03 | $3.64 | $3.66 | $3.60 | $3.61 | $3.61 | 5,969,500 |
| 2023-11-02 | $3.63 | $3.67 | $3.62 | $3.64 | $3.64 | 6,278,200 |
| 2023-11-01 | $3.67 | $3.69 | $3.63 | $3.66 | $3.66 | 5,460,200 |
| 2023-10-31 | $3.63 | $3.68 | $3.63 | $3.67 | $3.67 | 9,317,820 |
| 2023-10-30 | $3.61 | $3.69 | $3.61 | $3.65 | $3.65 | 8,269,000 |
| 2023-10-27 | $3.65 | $3.68 | $3.62 | $3.67 | $3.67 | 12,274,820 |
| 2023-10-26 | $3.61 | $3.66 | $3.59 | $3.66 | $3.66 | 13,301,110 |
| 2023-10-25 | $3.47 | $3.63 | $3.47 | $3.61 | $3.61 | 17,278,630 |
| 2023-10-24 | $3.39 | $3.45 | $3.38 | $3.44 | $3.44 | 7,070,100 |
| 2023-10-23 | $3.45 | $3.47 | $3.36 | $3.39 | $3.39 | 7,501,500 |
| 2023-10-20 | $3.45 | $3.50 | $3.42 | $3.45 | $3.45 | 5,948,670 |
| 2023-10-19 | $3.48 | $3.49 | $3.41 | $3.44 | $3.44 | 6,433,430 |
| 2023-10-18 | $3.54 | $3.56 | $3.47 | $3.47 | $3.47 | 6,448,440 |
| 2023-10-17 | $3.56 | $3.59 | $3.53 | $3.55 | $3.55 | 5,743,340 |
| 2023-10-16 | $3.49 | $3.58 | $3.49 | $3.55 | $3.55 | 7,471,400 |
| 2023-10-13 | $3.53 | $3.55 | $3.50 | $3.50 | $3.50 | 6,019,800 |
| 2023-10-12 | $3.53 | $3.56 | $3.51 | $3.55 | $3.55 | 5,616,500 |
| 2023-10-11 | $3.56 | $3.56 | $3.49 | $3.53 | $3.53 | 7,850,380 |
| 2023-10-10 | $3.58 | $3.60 | $3.54 | $3.55 | $3.55 | 4,495,500 |
| 2023-10-09 | $3.63 | $3.64 | $3.56 | $3.57 | $3.57 | 5,503,550 |
| 2023-09-28 | $3.57 | $3.62 | $3.56 | $3.61 | $3.61 | 6,567,990 |
| 2023-09-27 | $3.57 | $3.61 | $3.56 | $3.57 | $3.57 | 5,539,100 |
| 2023-09-26 | $3.58 | $3.59 | $3.54 | $3.57 | $3.57 | 5,562,010 |
| 2023-09-25 | $3.59 | $3.61 | $3.55 | $3.58 | $3.58 | 5,734,900 |
| 2023-09-22 | $3.61 | $3.64 | $3.57 | $3.59 | $3.59 | 8,615,500 |
| 2023-09-21 | $3.60 | $3.64 | $3.58 | $3.62 | $3.62 | 8,209,400 |
| 2023-09-20 | $3.61 | $3.64 | $3.58 | $3.61 | $3.61 | 7,165,450 |
| 2023-09-19 | $3.60 | $3.65 | $3.59 | $3.62 | $3.62 | 10,568,300 |
| 2023-09-18 | $3.61 | $3.63 | $3.56 | $3.58 | $3.58 | 5,473,800 |
| 2023-09-15 | $3.58 | $3.64 | $3.56 | $3.62 | $3.62 | 8,289,200 |
| 2023-09-14 | $3.57 | $3.59 | $3.55 | $3.57 | $3.57 | 4,796,600 |
| 2023-09-13 | $3.55 | $3.62 | $3.54 | $3.57 | $3.57 | 8,288,900 |
| 2023-09-12 | $3.56 | $3.58 | $3.54 | $3.56 | $3.56 | 5,354,500 |
| 2023-09-11 | $3.53 | $3.57 | $3.51 | $3.56 | $3.56 | 5,824,700 |
| 2023-09-08 | $3.52 | $3.55 | $3.51 | $3.52 | $3.52 | 5,339,780 |
| 2023-09-07 | $3.56 | $3.58 | $3.52 | $3.52 | $3.52 | 5,190,600 |
| 2023-09-06 | $3.63 | $3.63 | $3.55 | $3.57 | $3.57 | 8,055,330 |
| 2023-09-05 | $3.63 | $3.66 | $3.59 | $3.63 | $3.63 | 12,571,150 |
| 2023-09-04 | $3.50 | $3.65 | $3.49 | $3.64 | $3.64 | 20,138,630 |
| 2023-09-01 | $3.49 | $3.55 | $3.47 | $3.52 | $3.52 | 8,915,530 |
| 2023-08-31 | $3.49 | $3.50 | $3.45 | $3.48 | $3.48 | 6,146,400 |
| 2023-08-30 | $3.47 | $3.52 | $3.47 | $3.49 | $3.49 | 7,931,120 |
| 2023-08-29 | $3.47 | $3.51 | $3.46 | $3.50 | $3.50 | 12,432,100 |
| 2023-08-28 | $3.52 | $3.55 | $3.44 | $3.46 | $3.46 | 17,038,090 |
| 2023-08-25 | $3.40 | $3.44 | $3.36 | $3.39 | $3.39 | 9,469,800 |
| 2023-08-24 | $3.43 | $3.47 | $3.40 | $3.40 | $3.40 | 10,491,000 |
| 2023-08-23 | $3.54 | $3.54 | $3.44 | $3.44 | $3.44 | 15,465,700 |
| 2023-08-22 | $3.67 | $3.67 | $3.50 | $3.54 | $3.54 | 30,293,250 |
| 2023-08-21 | $3.72 | $3.89 | $3.64 | $3.67 | $3.67 | 34,122,880 |
| 2023-08-18 | $3.57 | $3.83 | $3.56 | $3.72 | $3.72 | 50,048,880 |
| 2023-08-17 | $3.56 | $3.62 | $3.51 | $3.57 | $3.57 | 10,499,280 |
| 2023-08-16 | $3.59 | $3.59 | $3.55 | $3.56 | $3.56 | 4,880,300 |
| 2023-08-15 | $3.58 | $3.61 | $3.56 | $3.60 | $3.60 | 4,828,420 |
| 2023-08-14 | $3.55 | $3.59 | $3.52 | $3.58 | $3.58 | 4,995,800 |
| 2023-08-11 | $3.62 | $3.65 | $3.56 | $3.56 | $3.56 | 6,625,230 |
| 2023-08-10 | $3.56 | $3.66 | $3.56 | $3.64 | $3.64 | 10,130,220 |
| 2023-08-09 | $3.60 | $3.60 | $3.56 | $3.56 | $3.56 | 3,035,800 |
| 2023-08-08 | $3.60 | $3.61 | $3.57 | $3.60 | $3.60 | 4,211,000 |
| 2023-08-07 | $3.64 | $3.64 | $3.59 | $3.60 | $3.60 | 5,504,640 |
| 2023-08-04 | $3.66 | $3.68 | $3.63 | $3.64 | $3.64 | 6,323,100 |
| 2023-08-03 | $3.65 | $3.67 | $3.62 | $3.66 | $3.66 | 5,931,300 |
| 2023-08-02 | $3.66 | $3.69 | $3.65 | $3.66 | $3.66 | 5,706,860 |
| 2023-08-01 | $3.67 | $3.68 | $3.65 | $3.67 | $3.67 | 6,730,150 |
| 2023-07-31 | $3.65 | $3.67 | $3.63 | $3.66 | $3.66 | 7,983,090 |
| 2023-07-28 | $3.59 | $3.65 | $3.58 | $3.64 | $3.64 | 8,002,710 |
| 2023-07-27 | $3.59 | $3.63 | $3.58 | $3.60 | $3.60 | 7,179,170 |
| 2023-07-26 | $3.57 | $3.60 | $3.55 | $3.59 | $3.59 | 7,367,200 |
| 2023-07-25 | $3.54 | $3.58 | $3.54 | $3.57 | $3.57 | 8,083,140 |
| 2023-07-24 | $3.55 | $3.55 | $3.53 | $3.54 | $3.54 | 2,906,000 |
| 2023-07-21 | $3.51 | $3.55 | $3.51 | $3.54 | $3.54 | 5,021,200 |
| 2023-07-20 | $3.55 | $3.56 | $3.51 | $3.51 | $3.51 | 3,231,290 |
| 2023-07-19 | $3.52 | $3.54 | $3.51 | $3.54 | $3.54 | 2,843,720 |
| 2023-07-18 | $3.50 | $3.53 | $3.49 | $3.52 | $3.52 | 3,016,920 |
| 2023-07-17 | $3.50 | $3.51 | $3.48 | $3.51 | $3.51 | 2,429,850 |
| 2023-07-14 | $3.51 | $3.53 | $3.50 | $3.51 | $3.51 | 3,251,750 |
| 2023-07-13 | $3.48 | $3.52 | $3.48 | $3.51 | $3.51 | 3,430,750 |
| 2023-07-12 | $3.55 | $3.55 | $3.49 | $3.50 | $3.47 | 4,148,500 |
| 2023-07-11 | $3.56 | $3.56 | $3.52 | $3.55 | $3.52 | 4,501,400 |
| 2023-07-10 | $3.56 | $3.57 | $3.53 | $3.55 | $3.52 | 3,020,720 |
| 2023-07-07 | $3.54 | $3.57 | $3.54 | $3.56 | $3.53 | 2,539,000 |
| 2023-07-06 | $3.56 | $3.57 | $3.53 | $3.54 | $3.51 | 2,474,100 |
| 2023-07-05 | $3.55 | $3.56 | $3.53 | $3.55 | $3.52 | 3,063,070 |
| 2023-07-04 | $3.54 | $3.59 | $3.53 | $3.55 | $3.52 | 3,985,600 |
| 2023-07-03 | $3.54 | $3.55 | $3.52 | $3.54 | $3.51 | 3,845,030 |
| 2023-06-30 | $3.48 | $3.53 | $3.47 | $3.51 | $3.48 | 2,887,610 |
| 2023-06-29 | $3.49 | $3.50 | $3.46 | $3.47 | $3.44 | 2,841,550 |
| 2023-06-28 | $3.49 | $3.49 | $3.45 | $3.48 | $3.45 | 3,479,300 |
| 2023-06-27 | $3.45 | $3.50 | $3.45 | $3.49 | $3.46 | 3,757,590 |
| 2023-06-26 | $3.54 | $3.55 | $3.45 | $3.45 | $3.42 | 5,791,700 |
| 2023-06-21 | $3.55 | $3.57 | $3.53 | $3.55 | $3.52 | 2,711,900 |
| 2023-06-20 | $3.55 | $3.57 | $3.54 | $3.55 | $3.52 | 3,552,800 |
| 2023-06-19 | $3.59 | $3.59 | $3.56 | $3.56 | $3.53 | 2,716,500 |
| 2023-06-16 | $3.56 | $3.60 | $3.55 | $3.58 | $3.55 | 5,156,720 |
| 2023-06-15 | $3.55 | $3.57 | $3.53 | $3.57 | $3.54 | 3,997,110 |
| 2023-06-14 | $3.55 | $3.59 | $3.55 | $3.56 | $3.53 | 3,357,700 |
| 2023-06-13 | $3.55 | $3.57 | $3.54 | $3.55 | $3.52 | 2,111,400 |
| 2023-06-12 | $3.57 | $3.57 | $3.54 | $3.56 | $3.53 | 2,842,010 |
| 2023-06-09 | $3.56 | $3.60 | $3.54 | $3.57 | $3.54 | 3,573,600 |
| 2023-06-08 | $3.54 | $3.57 | $3.54 | $3.56 | $3.53 | 2,378,020 |
| 2023-06-07 | $3.54 | $3.56 | $3.53 | $3.55 | $3.52 | 2,422,060 |
| 2023-06-06 | $3.59 | $3.59 | $3.53 | $3.54 | $3.51 | 4,163,000 |
| 2023-06-05 | $3.60 | $3.61 | $3.57 | $3.58 | $3.55 | 2,797,580 |
| 2023-06-02 | $3.58 | $3.60 | $3.58 | $3.60 | $3.57 | 2,513,800 |
| 2023-06-01 | $3.59 | $3.61 | $3.58 | $3.59 | $3.56 | 2,882,080 |
| 2023-05-31 | $3.61 | $3.61 | $3.57 | $3.58 | $3.55 | 2,418,750 |
| 2023-05-30 | $3.57 | $3.62 | $3.55 | $3.61 | $3.58 | 4,289,180 |
| 2023-05-29 | $3.56 | $3.59 | $3.56 | $3.58 | $3.55 | 2,608,150 |
| 2023-05-26 | $3.56 | $3.59 | $3.53 | $3.57 | $3.54 | 3,733,470 |
| 2023-05-25 | $3.55 | $3.56 | $3.52 | $3.55 | $3.52 | 5,590,050 |
| 2023-05-24 | $3.59 | $3.59 | $3.56 | $3.56 | $3.53 | 5,611,520 |
| 2023-05-23 | $3.61 | $3.62 | $3.59 | $3.59 | $3.56 | 6,130,790 |
| 2023-05-22 | $3.62 | $3.63 | $3.60 | $3.62 | $3.59 | 4,775,090 |
| 2023-05-19 | $3.66 | $3.66 | $3.61 | $3.62 | $3.59 | 8,526,820 |
| 2023-05-18 | $3.72 | $3.73 | $3.66 | $3.66 | $3.63 | 6,859,960 |
| 2023-05-17 | $3.67 | $3.73 | $3.65 | $3.72 | $3.69 | 5,258,640 |
| 2023-05-16 | $3.74 | $3.75 | $3.67 | $3.68 | $3.65 | 6,091,490 |
| 2023-05-15 | $3.75 | $3.76 | $3.66 | $3.74 | $3.71 | 9,865,320 |
| 2023-05-12 | $3.79 | $3.79 | $3.74 | $3.75 | $3.72 | 4,793,200 |
| 2023-05-11 | $3.75 | $3.79 | $3.73 | $3.78 | $3.75 | 8,471,890 |
| 2023-05-10 | $3.77 | $3.78 | $3.72 | $3.74 | $3.71 | 7,753,670 |
| 2023-05-09 | $3.77 | $3.82 | $3.74 | $3.75 | $3.72 | 16,214,810 |
| 2023-05-08 | $3.72 | $3.77 | $3.71 | $3.77 | $3.74 | 11,530,840 |
| 2023-05-05 | $3.72 | $3.76 | $3.68 | $3.71 | $3.68 | 7,262,800 |
| 2023-05-04 | $3.64 | $3.75 | $3.63 | $3.72 | $3.69 | 10,538,710 |
| 2023-05-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.63 | 0 |
| 2023-05-02 | $3.66 | $3.66 | $3.66 | $3.66 | $3.63 | 0 |
| 2023-04-28 | $3.59 | $3.67 | $3.58 | $3.66 | $3.63 | 7,673,050 |
| 2023-04-27 | $3.63 | $3.64 | $3.60 | $3.62 | $3.59 | 4,132,550 |
| 2023-04-26 | $3.61 | $3.65 | $3.60 | $3.62 | $3.59 | 4,636,950 |
| 2023-04-25 | $3.65 | $3.67 | $3.60 | $3.61 | $3.58 | 6,607,800 |
| 2023-04-24 | $3.66 | $3.68 | $3.58 | $3.66 | $3.63 | 7,307,100 |
| 2023-04-21 | $3.70 | $3.73 | $3.64 | $3.65 | $3.62 | 7,933,400 |
| 2023-04-20 | $3.73 | $3.74 | $3.68 | $3.71 | $3.68 | 6,660,000 |
| 2023-04-19 | $3.77 | $3.78 | $3.73 | $3.73 | $3.70 | 5,312,750 |
| 2023-04-18 | $3.76 | $3.80 | $3.74 | $3.76 | $3.73 | 7,815,100 |
| 2023-04-17 | $3.72 | $3.78 | $3.70 | $3.76 | $3.73 | 11,700,520 |
| 2023-04-14 | $3.73 | $3.74 | $3.71 | $3.72 | $3.69 | 5,102,000 |
| 2023-04-13 | $3.71 | $3.74 | $3.70 | $3.72 | $3.69 | 8,062,300 |
| 2023-04-12 | $3.69 | $3.72 | $3.68 | $3.71 | $3.68 | 8,192,400 |
| 2023-04-11 | $3.69 | $3.69 | $3.65 | $3.69 | $3.66 | 5,533,120 |
| 2023-04-10 | $3.72 | $3.73 | $3.67 | $3.69 | $3.66 | 7,468,900 |
| 2023-04-07 | $3.71 | $3.73 | $3.69 | $3.73 | $3.70 | 6,626,880 |
| 2023-04-06 | $3.70 | $3.72 | $3.68 | $3.71 | $3.68 | 7,579,630 |
| 2023-04-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.67 | 0 |
| 2023-04-04 | $3.72 | $3.72 | $3.68 | $3.70 | $3.67 | 6,630,720 |
| 2023-04-03 | $3.68 | $3.72 | $3.67 | $3.71 | $3.68 | 6,602,780 |
| 2023-03-31 | $3.67 | $3.69 | $3.65 | $3.69 | $3.66 | 4,665,570 |
| 2023-03-30 | $3.70 | $3.70 | $3.63 | $3.66 | $3.63 | 5,981,000 |
| 2023-03-29 | $3.70 | $3.72 | $3.66 | $3.67 | $3.64 | 9,173,300 |
| 2023-03-28 | $3.72 | $3.76 | $3.70 | $3.71 | $3.68 | 6,571,000 |
| 2023-03-27 | $3.77 | $3.77 | $3.70 | $3.75 | $3.72 | 10,934,840 |
| 2023-03-24 | $3.83 | $3.83 | $3.76 | $3.77 | $3.74 | 9,805,430 |
| 2023-03-23 | $3.85 | $3.85 | $3.78 | $3.82 | $3.79 | 12,319,740 |
| 2023-03-22 | $3.85 | $3.89 | $3.84 | $3.86 | $3.83 | 9,453,700 |
| 2023-03-21 | $3.83 | $3.86 | $3.81 | $3.85 | $3.82 | 9,956,000 |
| 2023-03-20 | $3.93 | $3.95 | $3.81 | $3.82 | $3.79 | 17,263,450 |
| 2023-03-17 | $3.91 | $3.95 | $3.89 | $3.90 | $3.87 | 11,198,680 |
| 2023-03-16 | $3.95 | $3.98 | $3.88 | $3.89 | $3.86 | 14,135,800 |
| 2023-03-15 | $3.88 | $3.98 | $3.88 | $3.97 | $3.94 | 18,121,800 |
| 2023-03-14 | $3.95 | $3.97 | $3.86 | $3.87 | $3.84 | 13,286,780 |
| 2023-03-13 | $3.93 | $4.00 | $3.90 | $3.95 | $3.92 | 16,635,370 |
| 2023-03-10 | $3.97 | $4.02 | $3.90 | $3.92 | $3.92 | 13,494,010 |
| 2023-03-09 | $3.98 | $4.03 | $3.94 | $3.98 | $3.98 | 15,503,450 |
| 2023-03-08 | $3.93 | $3.98 | $3.91 | $3.95 | $3.95 | 8,503,240 |
| 2023-03-07 | $3.95 | $4.00 | $3.92 | $3.93 | $3.93 | 15,221,300 |
| 2023-03-06 | $3.99 | $4.00 | $3.94 | $3.95 | $3.95 | 10,898,100 |
| 2023-03-03 | $3.96 | $4.00 | $3.94 | $3.99 | $3.99 | 13,400,420 |
| 2023-03-02 | $3.93 | $4.01 | $3.93 | $3.97 | $3.97 | 13,340,380 |
| 2023-03-01 | $3.90 | $3.96 | $3.88 | $3.95 | $3.95 | 16,871,180 |
| 2023-02-28 | $3.88 | $3.90 | $3.84 | $3.89 | $3.89 | 8,994,350 |
| 2023-02-27 | $3.86 | $3.92 | $3.85 | $3.87 | $3.87 | 12,859,510 |
| 2023-02-24 | $3.95 | $3.96 | $3.87 | $3.88 | $3.88 | 17,852,870 |
| 2023-02-23 | $3.89 | $3.89 | $3.85 | $3.87 | $3.87 | 7,206,800 |
| 2023-02-22 | $3.88 | $3.89 | $3.85 | $3.87 | $3.87 | 6,661,300 |
| 2023-02-21 | $3.88 | $3.90 | $3.85 | $3.88 | $3.88 | 12,513,190 |
| 2023-02-20 | $3.89 | $3.89 | $3.82 | $3.87 | $3.87 | 10,439,160 |
| 2023-02-17 | $3.78 | $3.88 | $3.77 | $3.82 | $3.82 | 15,376,940 |
| 2023-02-16 | $3.86 | $3.88 | $3.76 | $3.77 | $3.77 | 12,752,560 |
| 2023-02-15 | $3.89 | $3.89 | $3.83 | $3.85 | $3.85 | 10,614,990 |
| 2023-02-14 | $3.90 | $3.90 | $3.87 | $3.89 | $3.89 | 6,721,100 |
| 2023-02-13 | $3.88 | $3.90 | $3.86 | $3.89 | $3.89 | 8,900,280 |
| 2023-02-10 | $3.87 | $3.89 | $3.85 | $3.88 | $3.88 | 10,347,300 |
| 2023-02-09 | $3.83 | $3.86 | $3.82 | $3.86 | $3.86 | 6,312,200 |
| 2023-02-08 | $3.88 | $3.88 | $3.82 | $3.83 | $3.83 | 6,247,300 |
| 2023-02-07 | $3.89 | $3.90 | $3.84 | $3.87 | $3.87 | 7,163,700 |
| 2023-02-06 | $3.87 | $3.90 | $3.83 | $3.87 | $3.87 | 11,680,390 |
| 2023-02-03 | $3.85 | $3.86 | $3.79 | $3.83 | $3.83 | 9,315,000 |
| 2023-02-02 | $3.87 | $3.87 | $3.84 | $3.85 | $3.85 | 9,162,830 |
| 2023-02-01 | $3.84 | $3.87 | $3.82 | $3.87 | $3.87 | 10,526,380 |
| 2023-01-31 | $3.81 | $3.85 | $3.80 | $3.84 | $3.84 | 8,257,550 |
| 2023-01-30 | $3.81 | $3.85 | $3.81 | $3.82 | $3.82 | 13,379,930 |
| 2023-01-20 | $3.77 | $3.82 | $3.76 | $3.81 | $3.81 | 9,092,900 |
| 2023-01-19 | $3.74 | $3.78 | $3.73 | $3.77 | $3.77 | 6,521,860 |
| 2023-01-18 | $3.73 | $3.77 | $3.72 | $3.76 | $3.76 | 6,291,200 |
| 2023-01-17 | $3.73 | $3.75 | $3.71 | $3.73 | $3.73 | 6,022,790 |
| 2023-01-16 | $3.70 | $3.75 | $3.70 | $3.73 | $3.73 | 5,689,500 |
| 2023-01-13 | $3.70 | $3.72 | $3.67 | $3.71 | $3.71 | 4,839,680 |
| 2023-01-12 | $3.72 | $3.72 | $3.67 | $3.68 | $3.68 | 6,351,310 |
| 2023-01-11 | $3.72 | $3.74 | $3.69 | $3.71 | $3.71 | 6,593,750 |
| 2023-01-10 | $3.79 | $3.79 | $3.70 | $3.70 | $3.70 | 12,158,770 |
| 2023-01-09 | $3.79 | $3.81 | $3.76 | $3.79 | $3.79 | 8,591,900 |
| 2023-01-06 | $3.86 | $3.88 | $3.78 | $3.79 | $3.79 | 11,024,970 |
| 2023-01-05 | $3.85 | $3.89 | $3.82 | $3.86 | $3.86 | 13,717,810 |
| 2023-01-04 | $3.77 | $3.86 | $3.76 | $3.86 | $3.86 | 16,864,440 |
| 2023-01-03 | $3.72 | $3.80 | $3.69 | $3.78 | $3.78 | 12,509,750 |
| 2023-01-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2022-12-30 | $3.67 | $3.74 | $3.67 | $3.72 | $3.72 | 7,033,130 |
| 2022-12-29 | $3.67 | $3.71 | $3.64 | $3.67 | $3.67 | 8,248,140 |
| 2022-12-28 | $3.70 | $3.72 | $3.67 | $3.67 | $3.67 | 7,544,970 |
| 2022-12-27 | $3.66 | $3.76 | $3.65 | $3.72 | $3.72 | 15,781,480 |
| 2022-12-26 | $3.65 | $3.66 | $3.62 | $3.65 | $3.65 | 5,187,270 |
| 2022-12-23 | $3.61 | $3.67 | $3.60 | $3.63 | $3.63 | 6,726,400 |
| 2022-12-22 | $3.72 | $3.73 | $3.63 | $3.64 | $3.64 | 9,087,700 |
| 2022-12-21 | $3.73 | $3.74 | $3.67 | $3.68 | $3.68 | 6,938,210 |
| 2022-12-20 | $3.70 | $3.72 | $3.67 | $3.70 | $3.70 | 6,812,400 |
| 2022-12-19 | $3.80 | $3.83 | $3.67 | $3.70 | $3.70 | 18,362,460 |
| 2022-12-16 | $3.80 | $3.85 | $3.77 | $3.85 | $3.85 | 10,910,400 |
| 2022-12-15 | $3.88 | $3.91 | $3.80 | $3.82 | $3.82 | 14,422,850 |
| 2022-12-14 | $3.93 | $3.94 | $3.86 | $3.88 | $3.88 | 13,162,900 |
| 2022-12-13 | $3.86 | $3.98 | $3.85 | $3.94 | $3.94 | 25,936,690 |
| 2022-12-12 | $3.90 | $3.91 | $3.83 | $3.84 | $3.84 | 14,796,460 |
| 2022-12-09 | $3.96 | $4.01 | $3.89 | $3.91 | $3.91 | 23,602,400 |
| 2022-12-08 | $3.92 | $4.08 | $3.88 | $3.96 | $3.96 | 43,304,720 |
| 2022-12-07 | $3.87 | $3.93 | $3.85 | $3.92 | $3.92 | 16,012,460 |
| 2022-12-06 | $3.92 | $3.92 | $3.85 | $3.87 | $3.87 | 12,157,860 |
| 2022-12-05 | $3.83 | $3.92 | $3.83 | $3.92 | $3.92 | 22,172,010 |
| 2022-12-01 | $3.87 | $3.88 | $3.83 | $3.84 | $3.84 | 11,565,770 |
| 2022-11-30 | $3.86 | $3.88 | $3.82 | $3.84 | $3.84 | 13,238,180 |
| 2022-11-29 | $3.80 | $3.87 | $3.80 | $3.86 | $3.86 | 16,830,210 |
| 2022-11-28 | $3.78 | $3.82 | $3.71 | $3.81 | $3.81 | 13,411,200 |
| 2022-11-25 | $3.75 | $3.80 | $3.73 | $3.80 | $3.80 | 12,811,560 |
| 2022-11-24 | $3.78 | $3.79 | $3.73 | $3.74 | $3.74 | 11,372,680 |
| 2022-11-23 | $3.75 | $3.81 | $3.74 | $3.78 | $3.78 | 12,768,520 |
| 2022-11-22 | $3.76 | $3.83 | $3.73 | $3.77 | $3.77 | 19,502,470 |
| 2022-11-21 | $3.75 | $3.76 | $3.70 | $3.73 | $3.73 | 10,674,780 |
| 2022-11-18 | $3.81 | $3.83 | $3.76 | $3.76 | $3.76 | 13,198,000 |
| 2022-11-17 | $3.80 | $3.84 | $3.78 | $3.82 | $3.82 | 10,793,970 |
| 2022-11-16 | $3.81 | $3.88 | $3.80 | $3.82 | $3.82 | 16,239,300 |
| 2022-11-15 | $3.77 | $3.82 | $3.74 | $3.81 | $3.81 | 15,294,650 |
| 2022-11-14 | $3.80 | $3.83 | $3.75 | $3.77 | $3.77 | 14,429,010 |
| 2022-11-11 | $3.79 | $3.83 | $3.75 | $3.78 | $3.78 | 21,783,160 |
| 2022-11-10 | $3.69 | $3.74 | $3.68 | $3.73 | $3.73 | 11,008,500 |
| 2022-11-09 | $3.75 | $3.77 | $3.72 | $3.73 | $3.73 | 9,035,000 |
| 2022-11-08 | $3.77 | $3.77 | $3.70 | $3.74 | $3.74 | 11,597,000 |
| 2022-11-07 | $3.72 | $3.77 | $3.68 | $3.76 | $3.76 | 16,725,640 |
| 2022-11-04 | $3.63 | $3.73 | $3.63 | $3.72 | $3.72 | 19,964,440 |
| 2022-11-03 | $3.66 | $3.66 | $3.61 | $3.65 | $3.65 | 12,236,570 |
| 2022-11-02 | $3.63 | $3.72 | $3.61 | $3.68 | $3.68 | 17,183,210 |
| 2022-11-01 | $3.57 | $3.63 | $3.56 | $3.63 | $3.63 | 12,205,680 |
| 2022-10-31 | $3.57 | $3.58 | $3.50 | $3.55 | $3.55 | 12,769,840 |
| 2022-10-28 | $3.69 | $3.70 | $3.55 | $3.57 | $3.57 | 22,577,070 |
| 2022-10-27 | $3.74 | $3.79 | $3.71 | $3.72 | $3.72 | 18,131,420 |
| 2022-10-26 | $3.73 | $3.78 | $3.69 | $3.77 | $3.77 | 17,665,900 |
| 2022-10-25 | $3.77 | $3.80 | $3.66 | $3.73 | $3.73 | 20,561,980 |
| 2022-10-24 | $3.91 | $3.93 | $3.73 | $3.78 | $3.78 | 34,599,850 |
| 2022-10-21 | $3.97 | $4.01 | $3.89 | $3.92 | $3.92 | 30,676,690 |
| 2022-10-20 | $4.09 | $4.10 | $3.89 | $3.98 | $3.98 | 58,744,680 |
| 2022-10-19 | $3.71 | $4.09 | $3.71 | $4.09 | $4.09 | 66,776,640 |
| 2022-10-18 | $3.72 | $3.75 | $3.70 | $3.72 | $3.72 | 13,514,870 |
| 2022-10-17 | $3.67 | $3.73 | $3.61 | $3.72 | $3.72 | 15,593,520 |
| 2022-10-14 | $3.63 | $3.70 | $3.63 | $3.68 | $3.68 | 17,799,800 |
| 2022-10-13 | $3.64 | $3.65 | $3.58 | $3.61 | $3.61 | 11,802,780 |
| 2022-10-12 | $3.58 | $3.66 | $3.53 | $3.65 | $3.65 | 13,378,150 |
| 2022-10-11 | $3.58 | $3.66 | $3.53 | $3.62 | $3.62 | 13,873,420 |
| 2022-10-10 | $3.62 | $3.68 | $3.52 | $3.55 | $3.55 | 13,652,530 |
| 2022-09-30 | $3.63 | $3.70 | $3.61 | $3.61 | $3.61 | 15,387,890 |
| 2022-09-29 | $3.82 | $3.84 | $3.65 | $3.68 | $3.68 | 18,952,010 |
| 2022-09-28 | $3.90 | $3.95 | $3.78 | $3.79 | $3.79 | 16,614,950 |
| 2022-09-27 | $3.78 | $3.94 | $3.74 | $3.91 | $3.91 | 20,531,520 |
| 2022-09-26 | $3.94 | $3.98 | $3.76 | $3.78 | $3.78 | 35,628,460 |
| 2022-09-23 | $4.14 | $4.23 | $3.99 | $4.01 | $4.01 | 24,920,140 |
| 2022-09-22 | $4.15 | $4.19 | $4.10 | $4.15 | $4.15 | 31,747,820 |
| 2022-09-21 | $3.97 | $4.18 | $3.90 | $4.17 | $4.17 | 45,422,580 |
| 2022-09-20 | $3.99 | $4.06 | $3.95 | $3.97 | $3.97 | 14,901,650 |
| 2022-09-19 | $3.91 | $4.07 | $3.91 | $3.99 | $3.99 | 19,718,220 |
| 2022-09-16 | $4.11 | $4.11 | $3.94 | $3.94 | $3.94 | 24,112,820 |
| 2022-09-15 | $4.18 | $4.23 | $4.03 | $4.08 | $4.08 | 31,895,200 |
| 2022-09-14 | $4.07 | $4.29 | $4.05 | $4.20 | $4.20 | 41,644,590 |
| 2022-09-13 | $4.14 | $4.28 | $4.11 | $4.13 | $4.13 | 28,506,720 |
| 2022-09-12 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2022-09-09 | $4.17 | $4.28 | $4.12 | $4.16 | $4.16 | 21,305,370 |
| 2022-09-08 | $4.22 | $4.24 | $4.13 | $4.16 | $4.16 | 16,870,410 |
| 2022-09-07 | $4.26 | $4.28 | $4.15 | $4.21 | $4.21 | 21,580,370 |
| 2022-09-06 | $4.30 | $4.32 | $4.21 | $4.26 | $4.26 | 26,789,480 |
| 2022-09-05 | $4.13 | $4.28 | $4.12 | $4.25 | $4.25 | 35,585,970 |
| 2022-09-02 | $4.05 | $4.16 | $4.04 | $4.13 | $4.13 | 27,829,970 |
| 2022-09-01 | $4.13 | $4.13 | $4.00 | $4.02 | $4.02 | 23,408,510 |
| 2022-08-31 | $4.25 | $4.28 | $4.06 | $4.08 | $4.08 | 38,832,210 |
| 2022-08-30 | $4.25 | $4.36 | $4.22 | $4.24 | $4.24 | 41,776,370 |
| 2022-08-29 | $4.10 | $4.30 | $4.09 | $4.26 | $4.26 | 47,177,140 |
| 2022-08-26 | $4.45 | $4.52 | $4.17 | $4.18 | $4.18 | 92,949,770 |
| 2022-08-25 | $4.23 | $4.65 | $4.18 | $4.61 | $4.61 | 120,481,850 |
| 2022-08-24 | $4.26 | $4.45 | $4.22 | $4.23 | $4.23 | 72,028,520 |
| 2022-08-23 | $4.03 | $4.49 | $4.01 | $4.29 | $4.29 | 84,458,720 |
| 2022-08-22 | $3.90 | $4.17 | $3.89 | $4.09 | $4.09 | 43,441,180 |
| 2022-08-19 | $3.95 | $3.98 | $3.92 | $3.94 | $3.94 | 10,613,540 |
| 2022-08-18 | $3.91 | $3.99 | $3.88 | $3.94 | $3.94 | 15,191,820 |
| 2022-08-17 | $3.92 | $3.94 | $3.87 | $3.92 | $3.92 | 9,622,640 |
| 2022-08-16 | $3.85 | $3.94 | $3.85 | $3.91 | $3.91 | 13,285,260 |
| 2022-08-15 | $3.88 | $3.89 | $3.82 | $3.85 | $3.85 | 10,407,810 |
| 2022-08-12 | $3.84 | $3.94 | $3.81 | $3.89 | $3.89 | 16,417,680 |
| 2022-08-11 | $3.77 | $3.83 | $3.77 | $3.83 | $3.83 | 9,618,240 |
| 2022-08-10 | $3.78 | $3.79 | $3.74 | $3.75 | $3.75 | 5,882,710 |
| 2022-08-09 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 6,651,590 |
| 2022-08-08 | $3.77 | $3.80 | $3.74 | $3.79 | $3.79 | 7,700,270 |
| 2022-08-05 | $3.73 | $3.78 | $3.72 | $3.78 | $3.78 | 10,372,980 |
| 2022-08-04 | $3.72 | $3.74 | $3.66 | $3.72 | $3.72 | 12,808,220 |
| 2022-08-03 | $3.79 | $3.85 | $3.70 | $3.70 | $3.70 | 23,063,820 |
| 2022-08-02 | $3.95 | $3.96 | $3.76 | $3.81 | $3.81 | 20,470,190 |
| 2022-08-01 | $3.97 | $4.03 | $3.96 | $3.98 | $3.98 | 8,709,780 |
| 2022-07-29 | $4.02 | $4.05 | $3.97 | $3.98 | $3.98 | 11,963,650 |
| 2022-07-28 | $4.04 | $4.05 | $4.01 | $4.02 | $4.02 | 12,326,050 |
| 2022-07-27 | $4.07 | $4.07 | $4.01 | $4.04 | $4.04 | 9,996,640 |
| 2022-07-26 | $4.03 | $4.05 | $4.00 | $4.04 | $4.04 | 12,345,440 |
| 2022-07-25 | $4.08 | $4.10 | $4.03 | $4.04 | $4.04 | 15,006,000 |
| 2022-07-22 | $4.00 | $4.09 | $3.98 | $4.08 | $4.08 | 29,616,520 |
| 2022-07-21 | $4.02 | $4.04 | $3.98 | $4.00 | $4.00 | 12,597,000 |
| 2022-07-20 | $3.98 | $4.02 | $3.96 | $4.01 | $4.01 | 18,102,590 |
| 2022-07-19 | $3.93 | $3.98 | $3.91 | $3.97 | $3.97 | 17,008,070 |
| 2022-07-18 | $3.83 | $3.94 | $3.81 | $3.92 | $3.92 | 11,860,680 |
| 2022-07-15 | $3.95 | $3.95 | $3.83 | $3.84 | $3.84 | 15,965,150 |
| 2022-07-14 | $4.04 | $4.06 | $4.00 | $4.01 | $3.93 | 11,642,500 |
| 2022-07-13 | $4.00 | $4.05 | $3.98 | $4.04 | $3.96 | 12,675,860 |
| 2022-07-12 | $4.00 | $4.01 | $3.98 | $3.99 | $3.91 | 7,938,730 |
| 2022-07-11 | $4.01 | $4.02 | $3.97 | $3.99 | $3.91 | 9,054,000 |
| 2022-07-08 | $4.00 | $4.03 | $3.99 | $4.01 | $3.93 | 10,517,100 |
| 2022-07-07 | $4.01 | $4.05 | $3.99 | $4.00 | $3.92 | 12,371,780 |
| 2022-07-06 | $4.06 | $4.06 | $3.97 | $3.98 | $3.90 | 19,869,130 |
| 2022-07-05 | $4.05 | $4.12 | $4.04 | $4.07 | $3.99 | 25,337,280 |
| 2022-07-04 | $4.03 | $4.04 | $4.00 | $4.04 | $3.96 | 10,478,570 |
| 2022-07-01 | $4.04 | $4.05 | $4.00 | $4.02 | $3.94 | 10,502,610 |
| 2022-06-30 | $4.02 | $4.06 | $4.02 | $4.03 | $3.95 | 13,098,830 |
| 2022-06-29 | $4.10 | $4.10 | $4.01 | $4.01 | $3.93 | 24,596,870 |
| 2022-06-28 | $4.05 | $4.13 | $4.04 | $4.10 | $4.02 | 24,174,390 |
| 2022-06-27 | $4.07 | $4.08 | $4.04 | $4.06 | $3.98 | 14,614,190 |
| 2022-06-24 | $4.08 | $4.08 | $4.03 | $4.06 | $3.98 | 15,533,040 |
| 2022-06-23 | $4.00 | $4.08 | $3.98 | $4.07 | $3.99 | 21,687,140 |
| 2022-06-22 | $4.06 | $4.17 | $4.02 | $4.02 | $3.94 | 32,540,250 |
| 2022-06-21 | $4.10 | $4.11 | $4.03 | $4.05 | $3.97 | 19,838,010 |
| 2022-06-20 | $4.09 | $4.10 | $4.05 | $4.10 | $4.02 | 17,269,900 |
| 2022-06-17 | $4.09 | $4.09 | $4.00 | $4.08 | $4.00 | 24,431,520 |
| 2022-06-16 | $4.14 | $4.17 | $4.08 | $4.11 | $4.03 | 21,606,280 |
| 2022-06-15 | $4.15 | $4.21 | $4.12 | $4.15 | $4.07 | 30,052,000 |
| 2022-06-14 | $4.10 | $4.15 | $3.99 | $4.15 | $4.07 | 25,476,970 |
| 2022-06-13 | $4.11 | $4.22 | $4.07 | $4.13 | $4.05 | 24,232,200 |
| 2022-06-10 | $4.10 | $4.17 | $4.08 | $4.15 | $4.07 | 19,226,210 |
| 2022-06-09 | $4.23 | $4.23 | $4.11 | $4.13 | $4.05 | 24,341,340 |
| 2022-06-08 | $4.29 | $4.30 | $4.15 | $4.24 | $4.15 | 42,722,860 |
| 2022-06-07 | $4.27 | $4.40 | $4.24 | $4.33 | $4.24 | 52,183,070 |
| 2022-06-06 | $4.22 | $4.27 | $4.17 | $4.25 | $4.16 | 30,311,010 |
| 2022-06-02 | $4.36 | $4.38 | $4.25 | $4.26 | $4.17 | 38,193,630 |
| 2022-06-01 | $4.20 | $4.53 | $4.20 | $4.37 | $4.28 | 69,007,770 |
| 2022-05-31 | $4.20 | $4.30 | $4.14 | $4.23 | $4.14 | 37,790,400 |
| 2022-05-30 | $4.19 | $4.25 | $4.08 | $4.23 | $4.14 | 39,120,820 |
| 2022-05-27 | $4.25 | $4.28 | $4.14 | $4.19 | $4.10 | 38,027,540 |
| 2022-05-26 | $4.14 | $4.20 | $4.08 | $4.17 | $4.08 | 44,538,460 |
| 2022-05-25 | $3.90 | $4.29 | $3.89 | $4.18 | $4.09 | 66,114,150 |
| 2022-05-24 | $4.14 | $4.18 | $3.92 | $3.93 | $3.85 | 46,263,160 |
| 2022-05-23 | $4.07 | $4.17 | $4.07 | $4.13 | $4.05 | 33,583,090 |
| 2022-05-20 | $4.06 | $4.13 | $4.04 | $4.08 | $4.00 | 33,449,510 |
| 2022-05-19 | $3.97 | $4.07 | $3.95 | $4.04 | $3.96 | 25,123,030 |
| 2022-05-18 | $4.10 | $4.11 | $4.04 | $4.06 | $3.98 | 26,322,460 |
| 2022-05-17 | $4.18 | $4.19 | $4.00 | $4.09 | $4.01 | 39,985,360 |
| 2022-05-16 | $4.12 | $4.32 | $4.07 | $4.19 | $4.10 | 59,213,350 |
| 2022-05-13 | $3.98 | $4.20 | $3.98 | $4.14 | $4.06 | 67,787,540 |
| 2022-05-12 | $3.95 | $4.08 | $3.90 | $3.97 | $3.89 | 34,895,900 |
| 2022-05-11 | $3.97 | $4.13 | $3.97 | $4.00 | $3.92 | 49,162,290 |
| 2022-05-10 | $3.85 | $3.97 | $3.77 | $3.95 | $3.87 | 35,262,860 |
| 2022-05-09 | $3.84 | $3.95 | $3.84 | $3.92 | $3.84 | 24,208,010 |
| 2022-05-06 | $3.88 | $4.02 | $3.83 | $3.89 | $3.81 | 36,109,500 |
| 2022-05-05 | $3.88 | $4.07 | $3.83 | $4.00 | $3.92 | 44,343,020 |
| 2022-05-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.81 | 0 |
| 2022-05-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.81 | 0 |
| 2022-04-29 | $3.85 | $3.92 | $3.79 | $3.89 | $3.81 | 43,661,070 |
| 2022-04-28 | $3.96 | $4.03 | $3.70 | $3.78 | $3.70 | 54,506,370 |
| 2022-04-27 | $3.83 | $4.01 | $3.76 | $4.00 | $3.92 | 42,870,860 |
| 2022-04-26 | $4.05 | $4.10 | $3.83 | $3.94 | $3.86 | 51,031,310 |
| 2022-04-25 | $4.48 | $4.51 | $4.14 | $4.14 | $4.06 | 62,467,410 |
| 2022-04-22 | $4.34 | $4.70 | $4.28 | $4.60 | $4.51 | 67,487,850 |
| 2022-04-21 | $4.58 | $4.67 | $4.34 | $4.37 | $4.28 | 50,916,030 |
| 2022-04-20 | $4.73 | $4.92 | $4.63 | $4.66 | $4.56 | 52,559,050 |
| 2022-04-19 | $4.57 | $4.77 | $4.57 | $4.72 | $4.62 | 48,864,140 |
| 2022-04-18 | $4.71 | $4.71 | $4.55 | $4.57 | $4.48 | 45,802,160 |
| 2022-04-15 | $5.00 | $5.07 | $4.73 | $4.75 | $4.65 | 87,917,890 |
| 2022-04-14 | $5.07 | $5.23 | $4.97 | $5.08 | $4.98 | 86,453,350 |
| 2022-04-13 | $5.40 | $5.68 | $5.07 | $5.11 | $5.01 | 161,440,170 |
| 2022-04-12 | $4.88 | $5.43 | $4.82 | $5.43 | $5.32 | 101,029,330 |
| 2022-04-11 | $5.01 | $5.33 | $4.86 | $4.94 | $4.84 | 105,141,670 |
| 2022-04-08 | $4.84 | $5.18 | $4.71 | $5.09 | $4.99 | 102,601,200 |
| 2022-04-07 | $4.98 | $4.98 | $4.81 | $4.82 | $4.72 | 81,655,780 |
| 2022-04-06 | $4.96 | $5.12 | $4.80 | $5.07 | $4.97 | 148,355,000 |
| 2022-04-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.87 | 0 |
| 2022-04-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.87 | 0 |
| 2022-04-01 | $4.48 | $4.97 | $4.48 | $4.97 | $4.87 | 128,787,870 |
| 2022-03-31 | $4.55 | $4.57 | $4.49 | $4.52 | $4.43 | 50,960,000 |
| 2022-03-30 | $4.64 | $4.66 | $4.53 | $4.57 | $4.48 | 61,537,820 |
| 2022-03-29 | $4.55 | $4.85 | $4.52 | $4.69 | $4.59 | 85,449,480 |
| 2022-03-28 | $4.43 | $4.62 | $4.35 | $4.57 | $4.48 | 56,428,960 |
| 2022-03-25 | $4.48 | $4.65 | $4.43 | $4.52 | $4.43 | 62,468,820 |
| 2022-03-24 | $4.47 | $4.68 | $4.45 | $4.53 | $4.44 | 92,490,090 |
| 2022-03-23 | $4.53 | $4.55 | $4.42 | $4.50 | $4.41 | 58,288,670 |
| 2022-03-22 | $4.53 | $4.62 | $4.47 | $4.59 | $4.50 | 66,097,710 |
| 2022-03-21 | $4.46 | $4.64 | $4.44 | $4.58 | $4.49 | 72,826,580 |
| 2022-03-18 | $4.39 | $4.48 | $4.33 | $4.44 | $4.35 | 54,492,160 |
| 2022-03-17 | $4.35 | $4.46 | $4.31 | $4.38 | $4.29 | 69,908,910 |
| 2022-03-16 | $4.35 | $4.40 | $4.22 | $4.34 | $4.25 | 77,092,190 |
| 2022-03-15 | $4.42 | $4.58 | $4.22 | $4.22 | $4.13 | 98,181,780 |
| 2022-03-14 | $4.75 | $4.94 | $4.41 | $4.45 | $4.36 | 114,964,390 |
| 2022-03-11 | $4.69 | $5.15 | $4.59 | $4.90 | $4.80 | 132,443,330 |
| 2022-03-10 | $4.70 | $4.99 | $4.57 | $4.86 | $4.76 | 131,219,160 |
| 2022-03-09 | $4.55 | $4.93 | $4.49 | $4.75 | $4.65 | 157,909,880 |
| 2022-03-08 | $5.00 | $5.16 | $4.98 | $4.98 | $4.88 | 47,013,970 |
| 2022-03-07 | $5.70 | $6.00 | $5.53 | $5.53 | $5.42 | 160,291,710 |
| 2022-03-04 | $6.10 | $6.14 | $5.67 | $6.14 | $6.01 | 282,027,920 |
| 2022-03-03 | $5.58 | $5.58 | $5.51 | $5.58 | $5.47 | 52,463,470 |
| 2022-03-02 | $4.53 | $5.07 | $4.51 | $5.07 | $4.97 | 112,561,940 |
| 2022-03-01 | $4.56 | $4.73 | $4.54 | $4.61 | $4.52 | 109,562,510 |
| 2022-02-28 | $4.27 | $4.63 | $4.24 | $4.63 | $4.54 | 106,666,300 |
| 2022-02-25 | $4.11 | $4.38 | $4.10 | $4.21 | $4.12 | 33,457,990 |
| 2022-02-24 | $4.15 | $4.20 | $4.03 | $4.10 | $4.02 | 17,441,820 |
| 2022-02-23 | $4.12 | $4.19 | $4.12 | $4.16 | $4.08 | 9,620,600 |
| 2022-02-22 | $4.18 | $4.19 | $4.09 | $4.12 | $4.04 | 10,113,050 |
| 2022-02-21 | $4.16 | $4.19 | $4.13 | $4.18 | $4.09 | 9,542,000 |
| 2022-02-18 | $4.12 | $4.18 | $4.09 | $4.18 | $4.09 | 8,749,940 |
| 2022-02-17 | $4.22 | $4.24 | $4.09 | $4.12 | $4.04 | 13,093,290 |
| 2022-02-16 | $4.10 | $4.23 | $4.10 | $4.18 | $4.09 | 11,924,200 |
| 2022-02-15 | $4.14 | $4.15 | $4.07 | $4.09 | $4.01 | 13,030,500 |
| 2022-02-14 | $4.12 | $4.20 | $4.07 | $4.12 | $4.04 | 19,679,490 |
| 2022-02-11 | $4.38 | $4.40 | $4.13 | $4.22 | $4.13 | 36,313,590 |
| 2022-02-10 | $4.13 | $4.41 | $4.10 | $4.31 | $4.22 | 42,193,340 |
| 2022-02-09 | $4.11 | $4.14 | $4.09 | $4.11 | $4.03 | 7,791,920 |
| 2022-02-08 | $3.96 | $4.12 | $3.95 | $4.12 | $4.04 | 14,639,690 |
| 2022-02-07 | $3.87 | $3.98 | $3.86 | $3.98 | $3.90 | 9,136,120 |
| 2022-02-04 | $3.83 | $3.83 | $3.83 | $3.83 | $3.75 | 0 |
| 2022-02-03 | $3.83 | $3.83 | $3.83 | $3.83 | $3.75 | 0 |
| 2022-02-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.75 | 0 |
| 2022-02-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.75 | 0 |
| 2022-01-28 | $3.82 | $3.87 | $3.74 | $3.83 | $3.75 | 5,692,700 |
| 2022-01-27 | $3.86 | $3.87 | $3.80 | $3.81 | $3.73 | 5,152,100 |
| 2022-01-26 | $3.81 | $3.88 | $3.81 | $3.86 | $3.78 | 5,610,300 |
| 2022-01-25 | $3.99 | $4.00 | $3.80 | $3.80 | $3.72 | 10,033,700 |
| 2022-01-24 | $4.01 | $4.01 | $3.94 | $3.99 | $3.91 | 6,048,830 |
| 2022-01-21 | $4.06 | $4.06 | $4.00 | $4.02 | $3.94 | 7,936,990 |
| 2022-01-20 | $4.10 | $4.12 | $4.05 | $4.07 | $3.99 | 7,920,760 |
| 2022-01-19 | $4.10 | $4.13 | $4.08 | $4.11 | $4.03 | 6,349,350 |
| 2022-01-18 | $4.13 | $4.14 | $4.09 | $4.10 | $4.02 | 6,943,250 |
| 2022-01-17 | $4.11 | $4.13 | $4.08 | $4.13 | $4.05 | 6,757,120 |
| 2022-01-14 | $4.22 | $4.23 | $4.09 | $4.10 | $4.02 | 14,095,000 |
| 2022-01-13 | $4.23 | $4.27 | $4.21 | $4.22 | $4.13 | 7,496,250 |
| 2022-01-12 | $4.27 | $4.28 | $4.21 | $4.23 | $4.14 | 7,925,000 |
| 2022-01-11 | $4.21 | $4.29 | $4.21 | $4.23 | $4.14 | 7,542,370 |
| 2022-01-10 | $4.25 | $4.25 | $4.19 | $4.23 | $4.14 | 6,684,180 |
| 2022-01-07 | $4.29 | $4.29 | $4.20 | $4.21 | $4.12 | 9,235,850 |
| 2022-01-06 | $4.24 | $4.30 | $4.22 | $4.25 | $4.16 | 11,612,200 |
| 2022-01-05 | $4.28 | $4.40 | $4.24 | $4.30 | $4.21 | 22,363,110 |
| 2022-01-04 | $4.19 | $4.29 | $4.19 | $4.28 | $4.19 | 14,381,360 |
| 2022-01-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.10 | 0 |
| 2021-12-31 | $4.20 | $4.21 | $4.17 | $4.19 | $4.10 | 7,896,900 |
| 2021-12-30 | $4.23 | $4.24 | $4.17 | $4.20 | $4.11 | 12,055,550 |
| 2021-12-29 | $4.10 | $4.21 | $4.07 | $4.21 | $4.12 | 17,963,390 |
| 2021-12-28 | $4.07 | $4.12 | $4.05 | $4.10 | $4.02 | 6,064,300 |
| 2021-12-27 | $4.06 | $4.11 | $4.03 | $4.08 | $4.00 | 5,771,940 |
| 2021-12-24 | $4.16 | $4.18 | $4.05 | $4.07 | $3.99 | 13,022,740 |
| 2021-12-23 | $4.21 | $4.24 | $4.16 | $4.17 | $4.08 | 10,063,250 |
| 2021-12-22 | $4.25 | $4.25 | $4.20 | $4.21 | $4.12 | 10,297,670 |
| 2021-12-21 | $4.16 | $4.26 | $4.15 | $4.25 | $4.16 | 17,101,060 |
| 2021-12-20 | $4.17 | $4.20 | $4.15 | $4.16 | $4.08 | 8,547,510 |
| 2021-12-17 | $4.17 | $4.21 | $4.16 | $4.17 | $4.08 | 8,570,720 |
| 2021-12-16 | $4.15 | $4.19 | $4.14 | $4.18 | $4.09 | 7,969,550 |
| 2021-12-15 | $4.10 | $4.18 | $4.10 | $4.17 | $4.08 | 10,204,230 |
| 2021-12-14 | $4.15 | $4.15 | $4.11 | $4.12 | $4.04 | 8,962,040 |
| 2021-12-13 | $4.20 | $4.21 | $4.15 | $4.17 | $4.08 | 10,670,840 |
| 2021-12-10 | $4.20 | $4.24 | $4.16 | $4.19 | $4.10 | 10,332,570 |
| 2021-12-09 | $4.20 | $4.24 | $4.19 | $4.20 | $4.11 | 9,547,220 |
| 2021-12-08 | $4.20 | $4.24 | $4.15 | $4.22 | $4.13 | 10,680,110 |
| 2021-12-07 | $4.30 | $4.33 | $4.16 | $4.18 | $4.09 | 17,022,400 |
| 2021-12-06 | $4.26 | $4.38 | $4.25 | $4.27 | $4.18 | 21,775,690 |
| 2021-12-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.20 | 29,822,270 |
| 2021-12-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.12 | 12,742,320 |
| 2021-12-01 | $4.20 | $4.28 | $4.15 | $4.21 | $4.12 | 17,234,490 |
| 2021-11-30 | $4.15 | $4.35 | $4.09 | $4.26 | $4.17 | 31,205,050 |
| 2021-11-29 | $3.99 | $4.17 | $3.96 | $4.17 | $4.08 | 27,316,870 |
| 2021-11-26 | $4.02 | $4.03 | $4.00 | $4.00 | $3.92 | 5,251,290 |
| 2021-11-25 | $4.02 | $4.06 | $4.02 | $4.03 | $3.95 | 6,052,510 |
| 2021-11-24 | $4.06 | $4.07 | $4.01 | $4.04 | $3.96 | 5,709,110 |
| 2021-11-23 | $4.05 | $4.07 | $4.00 | $4.05 | $3.97 | 7,803,150 |
| 2021-11-22 | $4.05 | $4.09 | $4.02 | $4.04 | $3.96 | 8,193,350 |
| 2021-11-19 | $4.07 | $4.08 | $3.99 | $4.05 | $3.97 | 9,002,200 |
| 2021-11-18 | $4.07 | $4.09 | $4.05 | $4.06 | $3.98 | 6,007,380 |
| 2021-11-17 | $4.10 | $4.10 | $4.04 | $4.07 | $3.99 | 6,811,030 |
| 2021-11-16 | $4.08 | $4.13 | $4.07 | $4.08 | $4.00 | 7,520,410 |
| 2021-11-15 | $4.09 | $4.10 | $4.02 | $4.08 | $4.00 | 5,678,020 |
| 2021-11-12 | $4.12 | $4.13 | $4.05 | $4.09 | $4.01 | 6,561,020 |
| 2021-11-11 | $4.03 | $4.13 | $4.01 | $4.12 | $4.04 | 11,201,950 |
| 2021-11-10 | $3.98 | $4.03 | $3.93 | $4.03 | $3.95 | 7,624,010 |
| 2021-11-09 | $3.98 | $3.99 | $3.96 | $3.98 | $3.90 | 5,470,950 |
| 2021-11-08 | $3.93 | $3.99 | $3.93 | $3.98 | $3.90 | 5,519,870 |
| 2021-11-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.92 | 6,173,250 |
| 2021-11-04 | $3.96 | $4.00 | $3.96 | $4.00 | $3.92 | 6,444,100 |
| 2021-11-03 | $3.92 | $4.00 | $3.92 | $3.96 | $3.88 | 6,654,840 |
| 2021-11-02 | $4.01 | $4.05 | $3.91 | $3.94 | $3.86 | 11,731,200 |
| 2021-11-01 | $4.05 | $4.05 | $3.98 | $4.00 | $3.92 | 10,105,300 |
| 2021-10-29 | $4.00 | $4.08 | $3.93 | $4.05 | $3.97 | 13,222,910 |
| 2021-10-28 | $4.11 | $4.16 | $3.98 | $4.01 | $3.93 | 15,211,120 |
| 2021-10-27 | $4.19 | $4.20 | $4.09 | $4.11 | $4.03 | 12,809,830 |
| 2021-10-26 | $4.28 | $4.28 | $4.17 | $4.19 | $4.10 | 11,789,100 |
| 2021-10-25 | $4.28 | $4.32 | $4.20 | $4.27 | $4.18 | 12,235,910 |
| 2021-10-22 | $4.40 | $4.43 | $4.28 | $4.28 | $4.19 | 16,673,500 |
| 2021-10-21 | $4.45 | $4.48 | $4.37 | $4.40 | $4.31 | 11,585,280 |
| 2021-10-20 | $4.51 | $4.51 | $4.41 | $4.44 | $4.35 | 10,272,920 |
| 2021-10-19 | $4.52 | $4.55 | $4.46 | $4.50 | $4.41 | 13,004,930 |
| 2021-10-18 | $4.40 | $4.54 | $4.39 | $4.52 | $4.43 | 16,263,570 |
| 2021-10-15 | $4.57 | $4.58 | $4.39 | $4.41 | $4.32 | 20,404,300 |
| 2021-10-14 | $4.57 | $4.62 | $4.49 | $4.56 | $4.47 | 12,329,340 |
| 2021-10-13 | $4.70 | $4.75 | $4.52 | $4.58 | $4.49 | 19,478,900 |
| 2021-10-12 | $4.99 | $4.99 | $4.68 | $4.74 | $4.64 | 26,119,400 |
| 2021-10-11 | $5.21 | $5.27 | $4.92 | $4.96 | $4.86 | 26,379,010 |
| 2021-10-08 | $5.00 | $5.32 | $4.97 | $5.13 | $5.03 | 40,986,260 |
| 2021-10-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.78 | 0 |
| 2021-10-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.78 | 0 |
| 2021-09-30 | $4.83 | $5.01 | $4.82 | $4.88 | $4.78 | 24,707,960 |
| 2021-09-29 | $5.23 | $5.23 | $4.76 | $4.79 | $4.69 | 35,286,390 |
| 2021-09-28 | $4.83 | $5.20 | $4.81 | $5.12 | $5.02 | 38,114,700 |
| 2021-09-27 | $5.28 | $5.45 | $4.86 | $4.86 | $4.76 | 53,764,810 |
| 2021-09-24 | $5.48 | $5.64 | $5.39 | $5.40 | $5.29 | 41,424,270 |
| 2021-09-23 | $5.43 | $5.59 | $5.41 | $5.45 | $5.34 | 43,498,360 |
| 2021-09-22 | $5.20 | $5.44 | $5.15 | $5.43 | $5.32 | 49,598,050 |
| 2021-09-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.16 | 0 |
| 2021-09-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.16 | 0 |
| 2021-09-17 | $5.20 | $5.39 | $5.09 | $5.27 | $5.16 | 34,712,480 |
| 2021-09-16 | $5.26 | $5.45 | $5.17 | $5.19 | $5.08 | 31,147,320 |
| 2021-09-15 | $5.21 | $5.34 | $5.20 | $5.28 | $5.17 | 26,341,010 |
| 2021-09-14 | $5.42 | $5.42 | $5.21 | $5.24 | $5.13 | 43,621,570 |
| 2021-09-13 | $5.14 | $5.49 | $5.10 | $5.42 | $5.31 | 74,457,350 |
| 2021-09-10 | $5.17 | $5.41 | $5.13 | $5.16 | $5.05 | 62,998,640 |
| 2021-09-09 | $5.02 | $5.24 | $5.01 | $5.16 | $5.05 | 45,149,260 |
| 2021-09-08 | $4.97 | $5.09 | $4.92 | $5.07 | $4.97 | 40,194,360 |
| 2021-09-07 | $4.83 | $4.98 | $4.80 | $4.95 | $4.85 | 30,596,420 |
| 2021-09-06 | $4.81 | $4.91 | $4.76 | $4.83 | $4.73 | 17,534,210 |
| 2021-09-03 | $4.77 | $4.90 | $4.76 | $4.82 | $4.72 | 24,161,700 |
| 2021-09-02 | $4.77 | $4.78 | $4.72 | $4.76 | $4.66 | 15,498,800 |
| 2021-09-01 | $4.76 | $4.83 | $4.70 | $4.76 | $4.66 | 18,290,840 |
| 2021-08-31 | $4.78 | $4.78 | $4.68 | $4.77 | $4.67 | 15,895,600 |
| 2021-08-30 | $4.86 | $4.87 | $4.75 | $4.80 | $4.70 | 18,198,000 |
| 2021-08-27 | $4.85 | $4.87 | $4.76 | $4.83 | $4.73 | 19,628,940 |
| 2021-08-26 | $4.85 | $5.01 | $4.83 | $4.88 | $4.78 | 34,935,150 |
| 2021-08-25 | $4.75 | $4.89 | $4.74 | $4.85 | $4.75 | 27,075,070 |
| 2021-08-24 | $4.84 | $4.89 | $4.72 | $4.74 | $4.64 | 27,546,160 |
| 2021-08-23 | $4.66 | $4.81 | $4.63 | $4.80 | $4.70 | 25,542,430 |
| 2021-08-20 | $4.71 | $4.71 | $4.53 | $4.62 | $4.53 | 15,597,020 |
| 2021-08-19 | $4.68 | $4.75 | $4.66 | $4.71 | $4.61 | 13,548,260 |
| 2021-08-18 | $4.59 | $4.66 | $4.53 | $4.66 | $4.56 | 11,480,050 |
| 2021-08-17 | $4.72 | $4.76 | $4.58 | $4.61 | $4.52 | 17,142,400 |
| 2021-08-16 | $4.85 | $4.86 | $4.71 | $4.72 | $4.62 | 15,765,000 |
| 2021-08-13 | $4.76 | $4.92 | $4.72 | $4.79 | $4.69 | 24,742,570 |
| 2021-08-12 | $4.68 | $4.84 | $4.65 | $4.80 | $4.70 | 32,172,410 |
| 2021-08-11 | $4.59 | $4.69 | $4.57 | $4.65 | $4.56 | 17,805,390 |
| 2021-08-10 | $4.56 | $4.59 | $4.52 | $4.59 | $4.50 | 9,150,670 |
| 2021-08-09 | $4.55 | $4.60 | $4.54 | $4.58 | $4.49 | 9,587,680 |
| 2021-08-06 | $4.51 | $4.61 | $4.51 | $4.54 | $4.45 | 11,591,790 |
| 2021-08-05 | $4.60 | $4.66 | $4.54 | $4.56 | $4.47 | 11,906,660 |
| 2021-08-04 | $4.70 | $4.71 | $4.62 | $4.65 | $4.56 | 16,860,100 |
| 2021-08-03 | $4.58 | $4.76 | $4.55 | $4.71 | $4.61 | 27,992,200 |
| 2021-08-02 | $4.47 | $4.65 | $4.43 | $4.62 | $4.53 | 22,794,540 |
| 2021-07-30 | $4.53 | $4.53 | $4.42 | $4.44 | $4.35 | 14,044,340 |
| 2021-07-29 | $4.57 | $4.59 | $4.47 | $4.53 | $4.44 | 13,390,000 |
| 2021-07-28 | $4.50 | $4.60 | $4.36 | $4.52 | $4.43 | 16,812,320 |
| 2021-07-27 | $4.79 | $4.84 | $4.51 | $4.56 | $4.47 | 23,772,600 |
| 2021-07-26 | $4.82 | $4.88 | $4.75 | $4.79 | $4.69 | 17,589,330 |
| 2021-07-23 | $5.05 | $5.06 | $4.86 | $4.88 | $4.78 | 32,294,900 |
| 2021-07-22 | $5.01 | $5.15 | $4.98 | $5.06 | $4.96 | 29,725,690 |
| 2021-07-21 | $5.09 | $5.12 | $4.94 | $5.00 | $4.90 | 28,464,680 |
| 2021-07-20 | $5.17 | $5.22 | $5.05 | $5.09 | $4.99 | 26,819,680 |
| 2021-07-19 | $5.22 | $5.30 | $5.12 | $5.22 | $5.11 | 21,027,800 |
| 2021-07-16 | $5.22 | $5.30 | $5.17 | $5.20 | $5.09 | 21,696,000 |
| 2021-07-15 | $5.35 | $5.37 | $5.11 | $5.21 | $5.10 | 40,439,890 |
| 2021-07-14 | $5.45 | $5.49 | $5.34 | $5.38 | $5.27 | 27,479,480 |
| 2021-07-13 | $5.45 | $5.54 | $5.38 | $5.49 | $5.38 | 28,745,690 |
| 2021-07-12 | $5.49 | $5.54 | $5.42 | $5.44 | $5.33 | 31,235,010 |
| 2021-07-09 | $5.38 | $5.53 | $5.35 | $5.49 | $5.38 | 32,456,210 |
| 2021-07-08 | $5.71 | $5.71 | $5.38 | $5.45 | $5.34 | 58,816,650 |
| 2021-07-07 | $5.60 | $5.72 | $5.56 | $5.67 | $5.55 | 37,603,520 |
| 2021-07-06 | $5.75 | $5.75 | $5.54 | $5.65 | $5.53 | 49,889,900 |
| 2021-07-05 | $5.44 | $5.80 | $5.37 | $5.78 | $5.66 | 90,039,470 |
| 2021-07-02 | $5.25 | $5.50 | $5.23 | $5.43 | $5.32 | 46,776,840 |
| 2021-07-01 | $5.52 | $5.59 | $5.28 | $5.30 | $5.19 | 43,731,700 |
| 2021-06-30 | $5.43 | $5.65 | $5.41 | $5.55 | $5.44 | 40,751,460 |
| 2021-06-29 | $5.55 | $5.57 | $5.37 | $5.42 | $5.31 | 32,022,300 |
| 2021-06-28 | $5.66 | $5.69 | $5.47 | $5.54 | $5.43 | 44,017,120 |
| 2021-06-25 | $5.55 | $5.75 | $5.50 | $5.63 | $5.52 | 58,214,810 |
| 2021-06-24 | $5.48 | $5.65 | $5.43 | $5.56 | $5.45 | 56,030,470 |
| 2021-06-23 | $5.30 | $5.75 | $5.23 | $5.49 | $5.38 | 84,388,540 |
| 2021-06-22 | $5.25 | $5.48 | $5.22 | $5.31 | $5.20 | 48,424,660 |
| 2021-06-21 | $5.27 | $5.35 | $5.17 | $5.23 | $5.12 | 39,596,850 |
| 2021-06-18 | $5.30 | $5.44 | $5.21 | $5.36 | $5.25 | 44,643,800 |
| 2021-06-17 | $5.12 | $5.56 | $5.10 | $5.40 | $5.29 | 68,913,550 |
| 2021-06-16 | $5.41 | $5.41 | $5.07 | $5.09 | $4.99 | 47,665,390 |
| 2021-06-15 | $5.59 | $5.62 | $5.30 | $5.30 | $5.19 | 48,163,780 |
| 2021-06-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.40 | 0 |
| 2021-06-11 | $5.70 | $5.86 | $5.50 | $5.51 | $5.40 | 77,800,850 |
| 2021-06-10 | $5.45 | $5.75 | $5.41 | $5.65 | $5.48 | 87,833,030 |
| 2021-06-09 | $5.32 | $5.40 | $5.20 | $5.35 | $5.18 | 30,076,530 |
| 2021-06-08 | $5.35 | $5.42 | $5.28 | $5.32 | $5.16 | 29,033,710 |
| 2021-06-07 | $5.28 | $5.52 | $5.23 | $5.39 | $5.22 | 41,273,520 |
| 2021-06-04 | $5.15 | $5.29 | $5.13 | $5.22 | $5.06 | 19,127,030 |
| 2021-06-03 | $5.35 | $5.40 | $5.20 | $5.21 | $5.05 | 40,504,970 |
| 2021-06-02 | $5.46 | $5.66 | $5.38 | $5.39 | $5.22 | 50,843,080 |
| 2021-06-01 | $5.39 | $5.62 | $5.36 | $5.50 | $5.33 | 55,338,880 |
| 2021-05-31 | $5.43 | $5.45 | $5.28 | $5.42 | $5.25 | 56,102,830 |
| 2021-05-28 | $5.36 | $5.81 | $5.25 | $5.58 | $5.41 | 87,778,990 |
| 2021-05-27 | $5.21 | $5.43 | $5.21 | $5.28 | $5.12 | 29,863,870 |
| 2021-05-26 | $5.35 | $5.36 | $5.24 | $5.27 | $5.11 | 36,658,770 |
| 2021-05-25 | $5.36 | $5.39 | $5.20 | $5.35 | $5.18 | 41,843,060 |
| 2021-05-24 | $5.30 | $5.37 | $5.18 | $5.28 | $5.12 | 44,485,150 |
| 2021-05-21 | $4.94 | $5.44 | $4.93 | $5.30 | $5.14 | 79,385,990 |
| 2021-05-20 | $5.05 | $5.06 | $4.86 | $4.95 | $4.80 | 35,663,780 |
| 2021-05-19 | $5.17 | $5.23 | $5.08 | $5.09 | $4.93 | 37,076,910 |
| 2021-05-18 | $5.31 | $5.35 | $5.17 | $5.22 | $5.06 | 36,548,840 |
| 2021-05-17 | $5.11 | $5.33 | $5.11 | $5.30 | $5.14 | 51,602,670 |
| 2021-05-14 | $5.23 | $5.28 | $5.06 | $5.10 | $4.94 | 44,233,470 |
| 2021-05-13 | $5.24 | $5.34 | $5.20 | $5.22 | $5.06 | 37,565,950 |
| 2021-05-12 | $5.30 | $5.47 | $5.27 | $5.38 | $5.21 | 37,759,790 |
| 2021-05-11 | $5.52 | $5.59 | $5.22 | $5.36 | $5.19 | 72,899,510 |
| 2021-05-10 | $5.45 | $5.72 | $5.26 | $5.66 | $5.48 | 83,291,190 |
| 2021-05-07 | $5.41 | $5.78 | $5.41 | $5.48 | $5.31 | 94,381,170 |
| 2021-05-06 | $5.80 | $5.90 | $5.38 | $5.49 | $5.32 | 98,026,460 |
| 2021-05-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.19 | 0 |
| 2021-05-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.19 | 0 |
| 2021-04-30 | $5.14 | $5.56 | $5.11 | $5.36 | $5.19 | 87,715,020 |
| 2021-04-29 | $5.09 | $5.35 | $4.98 | $5.20 | $5.04 | 81,278,930 |
| 2021-04-28 | $5.06 | $5.13 | $4.95 | $5.07 | $4.91 | 63,743,810 |
| 2021-04-27 | $4.99 | $5.30 | $4.86 | $5.26 | $5.10 | 82,608,690 |
| 2021-04-26 | $4.94 | $5.11 | $4.90 | $4.96 | $4.81 | 47,139,460 |
| 2021-04-23 | $5.06 | $5.28 | $4.95 | $4.96 | $4.81 | 59,993,980 |
| 2021-04-22 | $5.19 | $5.40 | $5.13 | $5.16 | $5.00 | 89,529,790 |
| 2021-04-21 | $4.89 | $5.13 | $4.78 | $5.09 | $4.93 | 64,183,360 |
| 2021-04-20 | $4.98 | $5.27 | $4.95 | $4.97 | $4.82 | 60,021,330 |
| 2021-04-19 | $4.97 | $5.09 | $4.89 | $5.04 | $4.88 | 46,932,980 |
| 2021-04-16 | $4.94 | $5.14 | $4.90 | $5.01 | $4.85 | 50,519,850 |
| 2021-04-15 | $5.15 | $5.20 | $4.92 | $4.98 | $4.83 | 71,832,840 |
| 2021-04-14 | $4.98 | $5.45 | $4.92 | $5.27 | $5.11 | 103,975,650 |
| 2021-04-13 | $4.89 | $5.40 | $4.74 | $5.05 | $4.89 | 108,848,790 |
| 2021-04-12 | $5.04 | $5.04 | $4.82 | $4.92 | $4.77 | 92,740,290 |
| 2021-04-09 | $4.49 | $5.05 | $4.49 | $5.05 | $4.89 | 137,027,700 |
| 2021-04-08 | $4.89 | $4.89 | $4.52 | $4.59 | $4.45 | 76,084,820 |
| 2021-04-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.62 | 25,726,080 |
| 2021-04-06 | $4.33 | $4.42 | $4.30 | $4.34 | $4.21 | 19,918,770 |
| 2021-04-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.20 | 0 |
| 2021-04-02 | $4.40 | $4.42 | $4.30 | $4.33 | $4.20 | 28,543,200 |
| 2021-04-01 | $4.38 | $4.54 | $4.31 | $4.44 | $4.30 | 38,101,980 |
| 2021-03-31 | $4.30 | $4.58 | $4.23 | $4.51 | $4.37 | 50,145,450 |
| 2021-03-30 | $4.40 | $4.42 | $4.24 | $4.34 | $4.21 | 38,320,500 |
| 2021-03-29 | $4.60 | $4.73 | $4.43 | $4.49 | $4.35 | 47,076,630 |
| 2021-03-26 | $4.26 | $4.45 | $4.20 | $4.40 | $4.26 | 35,745,690 |
| 2021-03-25 | $4.21 | $4.35 | $4.13 | $4.27 | $4.14 | 32,442,530 |
| 2021-03-24 | $4.44 | $4.44 | $4.18 | $4.24 | $4.11 | 48,984,110 |
| 2021-03-23 | $4.67 | $4.70 | $4.41 | $4.52 | $4.38 | 54,155,700 |
| 2021-03-22 | $4.68 | $4.82 | $4.66 | $4.72 | $4.57 | 52,015,780 |
| 2021-03-19 | $4.91 | $4.93 | $4.65 | $4.68 | $4.54 | 65,961,590 |
| 2021-03-18 | $4.99 | $5.05 | $4.86 | $4.95 | $4.80 | 58,636,920 |
| 2021-03-17 | $4.91 | $5.17 | $4.84 | $5.02 | $4.86 | 93,759,870 |
| 2021-03-16 | $4.88 | $4.98 | $4.75 | $4.93 | $4.78 | 82,911,480 |
| 2021-03-15 | $4.59 | $5.13 | $4.54 | $5.02 | $4.86 | 120,053,630 |
| 2021-03-12 | $4.77 | $4.79 | $4.57 | $4.66 | $4.52 | 71,474,620 |
| 2021-03-11 | $4.80 | $4.97 | $4.61 | $4.86 | $4.71 | 97,577,010 |
| 2021-03-10 | $4.88 | $5.23 | $4.66 | $4.92 | $4.77 | 144,563,440 |
| 2021-03-09 | $4.40 | $4.86 | $4.40 | $4.86 | $4.71 | 89,544,110 |
| 2021-03-08 | $4.66 | $4.66 | $4.39 | $4.42 | $4.28 | 78,919,290 |
| 2021-03-05 | $4.08 | $4.53 | $4.03 | $4.53 | $4.39 | 75,085,840 |
| 2021-03-04 | $4.10 | $4.17 | $4.08 | $4.12 | $3.99 | 23,254,830 |
| 2021-03-03 | $4.06 | $4.12 | $4.01 | $4.12 | $3.99 | 20,175,790 |
| 2021-03-02 | $4.19 | $4.19 | $3.98 | $4.03 | $3.91 | 25,479,860 |
| 2021-03-01 | $4.06 | $4.20 | $4.06 | $4.15 | $4.02 | 18,486,750 |
| 2021-02-26 | $4.09 | $4.16 | $4.03 | $4.06 | $3.93 | 23,741,420 |
| 2021-02-25 | $4.28 | $4.31 | $4.15 | $4.18 | $4.05 | 28,139,540 |
| 2021-02-24 | $4.16 | $4.32 | $4.15 | $4.22 | $4.09 | 32,079,380 |
| 2021-02-23 | $4.30 | $4.32 | $4.15 | $4.20 | $4.07 | 41,470,260 |
| 2021-02-22 | $4.15 | $4.40 | $4.11 | $4.30 | $4.17 | 62,445,370 |
| 2021-02-19 | $4.20 | $4.21 | $4.03 | $4.17 | $4.04 | 51,148,750 |
| 2021-02-18 | $4.05 | $4.29 | $3.98 | $4.19 | $4.06 | 77,757,820 |
| 2021-02-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.78 | 0 |
| 2021-02-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.78 | 0 |
| 2021-02-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.78 | 0 |
| 2021-02-12 | $3.90 | $3.90 | $3.90 | $3.90 | $3.78 | 0 |
| 2021-02-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.78 | 0 |
| 2021-02-10 | $3.75 | $3.94 | $3.71 | $3.90 | $3.78 | 43,187,920 |
| 2021-02-09 | $3.59 | $3.84 | $3.54 | $3.77 | $3.65 | 46,381,950 |
| 2021-02-08 | $3.63 | $3.68 | $3.54 | $3.60 | $3.49 | 25,708,830 |
| 2021-02-05 | $3.73 | $3.85 | $3.58 | $3.59 | $3.48 | 29,505,460 |
| 2021-02-04 | $3.85 | $3.88 | $3.62 | $3.73 | $3.61 | 40,133,100 |
| 2021-02-03 | $3.94 | $4.00 | $3.81 | $3.85 | $3.73 | 32,346,830 |
| 2021-02-02 | $3.95 | $4.12 | $3.93 | $3.97 | $3.85 | 32,045,440 |
| 2021-02-01 | $4.03 | $4.03 | $3.87 | $3.95 | $3.83 | 33,582,340 |
| 2021-01-29 | $4.18 | $4.26 | $3.91 | $4.03 | $3.91 | 41,849,120 |
| 2021-01-28 | $4.25 | $4.34 | $4.11 | $4.15 | $4.02 | 39,459,650 |
| 2021-01-27 | $4.21 | $4.48 | $4.19 | $4.37 | $4.23 | 40,273,710 |
| 2021-01-26 | $4.40 | $4.52 | $4.25 | $4.25 | $4.12 | 56,870,330 |
| 2021-01-25 | $4.70 | $4.73 | $4.51 | $4.53 | $4.39 | 59,796,140 |
| 2021-01-22 | $4.68 | $4.96 | $4.46 | $4.78 | $4.63 | 94,174,960 |
| 2021-01-21 | $4.62 | $4.76 | $4.56 | $4.74 | $4.59 | 64,595,030 |
| 2021-01-20 | $4.70 | $4.73 | $4.56 | $4.62 | $4.48 | 53,648,620 |
| 2021-01-19 | $4.89 | $5.00 | $4.70 | $4.71 | $4.56 | 79,391,780 |
| 2021-01-18 | $4.65 | $5.15 | $4.45 | $4.97 | $4.82 | 101,734,780 |
| 2021-01-15 | $4.66 | $4.76 | $4.54 | $4.69 | $4.54 | 62,190,470 |
| 2021-01-14 | $4.90 | $5.04 | $4.60 | $4.63 | $4.49 | 94,232,220 |
| 2021-01-13 | $5.00 | $5.23 | $4.87 | $5.05 | $4.89 | 127,279,420 |
| 2021-01-12 | $4.74 | $5.08 | $4.74 | $4.93 | $4.78 | 104,681,370 |
| 2021-01-11 | $5.20 | $5.21 | $4.71 | $4.73 | $4.58 | 117,111,140 |
| 2021-01-08 | $5.03 | $5.64 | $4.82 | $5.22 | $5.06 | 162,655,860 |
| 2021-01-07 | $5.43 | $5.99 | $5.24 | $5.29 | $5.13 | 185,203,500 |
| 2021-01-06 | $6.48 | $6.67 | $5.62 | $5.70 | $5.52 | 253,799,870 |
| 2021-01-05 | $6.00 | $6.24 | $5.98 | $6.24 | $6.05 | 91,166,470 |
| 2021-01-04 | $5.53 | $5.67 | $5.40 | $5.67 | $5.49 | 161,568,040 |
| 2021-01-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.99 | 0 |
| 2020-12-31 | $6.19 | $6.19 | $5.07 | $5.15 | $4.99 | 208,602,230 |
| 2020-12-30 | $5.00 | $5.63 | $5.00 | $5.63 | $5.46 | 90,134,140 |
| 2020-12-29 | $5.09 | $5.40 | $4.75 | $5.12 | $4.96 | 235,102,570 |
| 2020-12-28 | $4.82 | $4.91 | $4.61 | $4.91 | $4.76 | 58,836,690 |
| 2020-12-25 | $4.17 | $4.46 | $3.90 | $4.46 | $4.32 | 107,618,080 |
| 2020-12-24 | $3.71 | $4.05 | $3.66 | $4.05 | $3.92 | 51,653,380 |
| 2020-12-23 | $3.71 | $3.87 | $3.66 | $3.68 | $3.57 | 40,176,620 |
| 2020-12-22 | $3.80 | $3.84 | $3.65 | $3.65 | $3.54 | 41,953,700 |
| 2020-12-21 | $3.77 | $3.95 | $3.74 | $3.82 | $3.70 | 51,777,450 |
| 2020-12-18 | $3.99 | $4.09 | $3.73 | $3.79 | $3.67 | 80,084,630 |
| 2020-12-17 | $3.42 | $3.80 | $3.42 | $3.80 | $3.68 | 23,611,290 |
| 2020-12-16 | $3.49 | $3.51 | $3.43 | $3.45 | $3.34 | 12,533,610 |
| 2020-12-15 | $3.36 | $3.54 | $3.33 | $3.48 | $3.37 | 26,638,830 |
| 2020-12-14 | $3.37 | $3.43 | $3.34 | $3.37 | $3.27 | 12,430,040 |
| 2020-12-11 | $3.41 | $3.43 | $3.31 | $3.33 | $3.23 | 18,905,020 |
| 2020-12-10 | $3.44 | $3.53 | $3.41 | $3.42 | $3.31 | 16,895,960 |
| 2020-12-09 | $3.56 | $3.59 | $3.47 | $3.47 | $3.36 | 20,561,040 |
| 2020-12-08 | $3.66 | $3.67 | $3.51 | $3.57 | $3.46 | 25,289,100 |
| 2020-12-07 | $3.68 | $3.72 | $3.63 | $3.65 | $3.54 | 19,981,120 |
| 2020-12-04 | $3.64 | $3.77 | $3.58 | $3.66 | $3.55 | 33,728,920 |
| 2020-12-03 | $3.69 | $3.74 | $3.61 | $3.62 | $3.51 | 32,703,240 |
| 2020-12-02 | $3.71 | $3.90 | $3.64 | $3.73 | $3.61 | 46,535,860 |
| 2020-12-01 | $3.72 | $3.73 | $3.60 | $3.69 | $3.58 | 38,178,330 |
| 2020-11-30 | $3.81 | $3.87 | $3.72 | $3.75 | $3.63 | 35,494,200 |
| 2020-11-27 | $3.91 | $3.95 | $3.78 | $3.82 | $3.70 | 40,574,240 |
| 2020-11-26 | $3.75 | $3.97 | $3.65 | $3.93 | $3.81 | 72,386,520 |
| 2020-11-25 | $3.91 | $3.95 | $3.77 | $3.82 | $3.70 | 72,306,360 |
| 2020-11-24 | $3.85 | $4.00 | $3.80 | $3.81 | $3.69 | 87,106,190 |
| 2020-11-23 | $3.94 | $4.18 | $3.90 | $3.97 | $3.85 | 157,579,450 |
| 2020-11-20 | $3.45 | $3.80 | $3.38 | $3.80 | $3.68 | 73,940,590 |
| 2020-11-19 | $3.57 | $3.63 | $3.43 | $3.45 | $3.34 | 46,569,580 |
| 2020-11-18 | $3.64 | $3.71 | $3.51 | $3.54 | $3.43 | 84,767,370 |
| 2020-11-17 | $3.35 | $3.65 | $3.31 | $3.65 | $3.54 | 98,404,150 |
| 2020-11-16 | $3.35 | $3.43 | $3.27 | $3.32 | $3.22 | 37,871,660 |
| 2020-11-13 | $3.22 | $3.25 | $3.19 | $3.22 | $3.12 | 17,493,170 |
| 2020-11-12 | $3.24 | $3.29 | $3.20 | $3.24 | $3.14 | 20,220,820 |
| 2020-11-11 | $3.42 | $3.42 | $3.22 | $3.25 | $3.15 | 47,887,590 |
| 2020-11-10 | $3.57 | $3.64 | $3.38 | $3.45 | $3.34 | 67,690,170 |
| 2020-11-09 | $3.20 | $3.55 | $3.17 | $3.55 | $3.44 | 86,241,080 |
| 2020-11-06 | $3.06 | $3.30 | $3.04 | $3.23 | $3.13 | 41,899,570 |
| 2020-11-05 | $3.02 | $3.09 | $3.02 | $3.07 | $2.97 | 12,520,870 |
| 2020-11-04 | $3.03 | $3.03 | $3.00 | $3.01 | $2.92 | 4,959,070 |
| 2020-11-03 | $3.02 | $3.04 | $2.98 | $3.03 | $2.94 | 9,809,200 |
| 2020-11-02 | $3.00 | $3.07 | $2.95 | $3.04 | $2.95 | 10,171,740 |
| 2020-10-30 | $3.05 | $3.05 | $2.97 | $2.98 | $2.89 | 6,107,200 |
| 2020-10-29 | $3.03 | $3.06 | $3.02 | $3.04 | $2.95 | 4,826,490 |
| 2020-10-28 | $2.99 | $3.10 | $2.99 | $3.06 | $2.97 | 9,944,170 |
| 2020-10-27 | $2.99 | $2.99 | $2.96 | $2.98 | $2.89 | 2,246,780 |
| 2020-10-26 | $3.00 | $3.00 | $2.97 | $2.99 | $2.90 | 3,731,190 |
| 2020-10-23 | $3.02 | $3.03 | $3.00 | $3.00 | $2.91 | 4,024,710 |
| 2020-10-22 | $3.01 | $3.05 | $3.00 | $3.03 | $2.94 | 5,333,160 |
| 2020-10-21 | $3.02 | $3.02 | $2.98 | $3.01 | $2.92 | 3,090,890 |
| 2020-10-20 | $3.02 | $3.03 | $2.99 | $3.02 | $2.93 | 2,308,490 |
| 2020-10-19 | $3.04 | $3.04 | $3.00 | $3.02 | $2.93 | 2,617,700 |
| 2020-10-16 | $3.01 | $3.04 | $3.00 | $3.03 | $2.94 | 3,083,100 |
| 2020-10-15 | $3.01 | $3.02 | $3.00 | $3.01 | $2.92 | 2,210,320 |
| 2020-10-14 | $3.04 | $3.04 | $3.00 | $3.01 | $2.92 | 3,177,220 |
| 2020-10-13 | $3.05 | $3.05 | $3.03 | $3.05 | $2.96 | 3,363,940 |
| 2020-10-12 | $3.02 | $3.06 | $3.01 | $3.06 | $2.97 | 6,066,720 |
| 2020-10-09 | $2.98 | $3.03 | $2.97 | $3.02 | $2.93 | 5,103,970 |
| 2020-10-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2020-10-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2020-10-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2020-10-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2020-10-02 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2020-10-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2020-09-30 | $2.96 | $2.98 | $2.93 | $2.95 | $2.86 | 3,314,950 |
| 2020-09-29 | $2.97 | $2.99 | $2.96 | $2.96 | $2.87 | 2,325,790 |
| 2020-09-28 | $2.98 | $2.99 | $2.96 | $2.96 | $2.87 | 2,012,380 |
| 2020-09-25 | $2.99 | $3.00 | $2.97 | $2.98 | $2.89 | 3,209,190 |
| 2020-09-24 | $3.02 | $3.02 | $2.97 | $2.98 | $2.89 | 4,707,700 |
| 2020-09-23 | $3.02 | $3.04 | $3.02 | $3.03 | $2.94 | 2,394,120 |
| 2020-09-22 | $3.06 | $3.06 | $3.01 | $3.03 | $2.94 | 4,806,950 |
| 2020-09-21 | $3.07 | $3.09 | $3.05 | $3.07 | $2.97 | 5,152,010 |
| 2020-09-18 | $3.03 | $3.08 | $3.02 | $3.07 | $2.97 | 5,626,290 |
| 2020-09-17 | $3.03 | $3.05 | $3.02 | $3.04 | $2.95 | 4,302,170 |
| 2020-09-16 | $3.03 | $3.05 | $3.02 | $3.03 | $2.94 | 3,649,050 |
| 2020-09-15 | $3.05 | $3.05 | $3.02 | $3.03 | $2.94 | 4,542,600 |
| 2020-09-14 | $3.04 | $3.07 | $3.03 | $3.05 | $2.96 | 5,027,300 |
| 2020-09-11 | $3.03 | $3.06 | $3.01 | $3.05 | $2.96 | 9,231,840 |
| 2020-09-10 | $3.22 | $3.23 | $3.05 | $3.07 | $2.97 | 17,096,070 |
| 2020-09-09 | $3.10 | $3.25 | $3.10 | $3.20 | $3.10 | 27,016,490 |
| 2020-09-08 | $3.05 | $3.13 | $3.04 | $3.12 | $3.02 | 8,448,960 |
| 2020-09-07 | $3.07 | $3.09 | $3.04 | $3.04 | $2.95 | 6,710,020 |
| 2020-09-04 | $3.03 | $3.09 | $3.02 | $3.09 | $2.99 | 5,882,150 |
| 2020-09-03 | $3.08 | $3.09 | $3.05 | $3.06 | $2.97 | 5,559,400 |
| 2020-09-02 | $3.10 | $3.10 | $3.06 | $3.08 | $2.98 | 5,224,600 |
| 2020-09-01 | $3.09 | $3.10 | $3.07 | $3.09 | $2.99 | 3,696,750 |
| 2020-08-31 | $3.11 | $3.13 | $3.09 | $3.09 | $2.99 | 5,924,820 |
| 2020-08-28 | $3.10 | $3.12 | $3.08 | $3.11 | $3.01 | 5,392,260 |
| 2020-08-27 | $3.11 | $3.12 | $3.06 | $3.10 | $3.00 | 6,502,140 |
| 2020-08-26 | $3.14 | $3.16 | $3.10 | $3.11 | $3.01 | 7,070,600 |
| 2020-08-25 | $3.19 | $3.21 | $3.14 | $3.15 | $3.05 | 8,949,480 |
| 2020-08-24 | $3.20 | $3.21 | $3.18 | $3.19 | $3.09 | 5,987,720 |
| 2020-08-21 | $3.19 | $3.22 | $3.18 | $3.20 | $3.10 | 4,745,220 |
| 2020-08-20 | $3.17 | $3.22 | $3.16 | $3.19 | $3.09 | 6,485,420 |
| 2020-08-19 | $3.26 | $3.26 | $3.19 | $3.19 | $3.09 | 9,523,400 |
| 2020-08-18 | $3.22 | $3.26 | $3.20 | $3.26 | $3.16 | 12,678,830 |
| 2020-08-17 | $3.21 | $3.24 | $3.19 | $3.22 | $3.12 | 9,739,700 |
| 2020-08-14 | $3.19 | $3.21 | $3.16 | $3.20 | $3.10 | 5,675,250 |
| 2020-08-13 | $3.17 | $3.21 | $3.15 | $3.19 | $3.09 | 7,519,700 |
| 2020-08-12 | $3.16 | $3.17 | $3.12 | $3.17 | $3.07 | 9,070,530 |
| 2020-08-11 | $3.17 | $3.25 | $3.16 | $3.18 | $3.08 | 14,383,500 |
| 2020-08-10 | $3.14 | $3.18 | $3.11 | $3.17 | $3.07 | 7,063,060 |
| 2020-08-07 | $3.18 | $3.19 | $3.12 | $3.13 | $3.03 | 7,076,200 |
| 2020-08-06 | $3.20 | $3.21 | $3.16 | $3.18 | $3.08 | 7,422,190 |
| 2020-08-05 | $3.22 | $3.22 | $3.18 | $3.20 | $3.10 | 7,210,440 |
| 2020-08-04 | $3.26 | $3.27 | $3.20 | $3.23 | $3.13 | 12,754,830 |
| 2020-08-03 | $3.22 | $3.28 | $3.21 | $3.27 | $3.17 | 19,912,160 |
| 2020-07-31 | $3.20 | $3.22 | $3.17 | $3.21 | $3.11 | 12,262,140 |
| 2020-07-30 | $3.21 | $3.21 | $3.18 | $3.20 | $3.10 | 10,211,500 |
| 2020-07-29 | $3.19 | $3.21 | $3.16 | $3.21 | $3.11 | 9,539,170 |
| 2020-07-28 | $3.22 | $3.23 | $3.17 | $3.20 | $3.10 | 9,497,900 |
| 2020-07-27 | $3.20 | $3.23 | $3.17 | $3.20 | $3.10 | 15,412,690 |
| 2020-07-24 | $3.17 | $3.20 | $3.13 | $3.17 | $3.07 | 12,779,270 |
| 2020-07-23 | $3.21 | $3.21 | $3.12 | $3.19 | $3.09 | 11,331,210 |
| 2020-07-22 | $3.24 | $3.25 | $3.19 | $3.21 | $3.11 | 11,472,590 |
| 2020-07-21 | $3.25 | $3.26 | $3.19 | $3.23 | $3.13 | 12,594,700 |
| 2020-07-20 | $3.14 | $3.24 | $3.14 | $3.24 | $3.14 | 12,815,500 |
| 2020-07-17 | $3.20 | $3.21 | $3.12 | $3.13 | $3.03 | 10,433,800 |
| 2020-07-16 | $3.27 | $3.28 | $3.14 | $3.17 | $3.07 | 14,226,590 |
| 2020-07-15 | $3.25 | $3.27 | $3.19 | $3.24 | $3.14 | 14,809,830 |
| 2020-07-14 | $3.25 | $3.29 | $3.20 | $3.25 | $3.15 | 13,588,460 |
| 2020-07-13 | $3.21 | $3.27 | $3.18 | $3.27 | $3.17 | 16,049,910 |
| 2020-07-10 | $3.23 | $3.32 | $3.18 | $3.19 | $3.09 | 21,095,930 |
| 2020-07-09 | $3.18 | $3.25 | $3.18 | $3.25 | $3.15 | 15,664,840 |
| 2020-07-08 | $3.13 | $3.21 | $3.12 | $3.20 | $3.10 | 13,895,530 |
| 2020-07-07 | $3.27 | $3.29 | $3.14 | $3.15 | $3.05 | 21,437,480 |
| 2020-07-06 | $3.06 | $3.21 | $3.06 | $3.19 | $3.09 | 18,150,920 |
| 2020-07-03 | $2.99 | $3.12 | $2.99 | $3.06 | $2.97 | 17,237,690 |
| 2020-07-02 | $2.92 | $3.00 | $2.91 | $2.99 | $2.90 | 11,439,550 |
| 2020-07-01 | $2.93 | $2.94 | $2.91 | $2.92 | $2.83 | 4,709,600 |
| 2020-06-30 | $2.91 | $2.93 | $2.91 | $2.92 | $2.83 | 3,114,050 |
| 2020-06-29 | $2.93 | $2.95 | $2.90 | $2.90 | $2.81 | 3,460,710 |
| 2020-06-26 | $2.93 | $2.93 | $2.93 | $2.93 | $2.84 | 0 |
| 2020-06-25 | $2.93 | $2.93 | $2.93 | $2.93 | $2.84 | 0 |
| 2020-06-24 | $2.94 | $2.95 | $2.92 | $2.93 | $2.84 | 3,813,040 |
| 2020-06-23 | $2.92 | $2.96 | $2.91 | $2.94 | $2.85 | 4,758,800 |
| 2020-06-22 | $2.99 | $2.99 | $2.94 | $2.94 | $2.85 | 8,103,700 |
| 2020-06-19 | $2.96 | $3.00 | $2.96 | $2.97 | $2.88 | 9,844,380 |
| 2020-06-18 | $2.92 | $2.98 | $2.91 | $2.94 | $2.85 | 10,998,400 |
| 2020-06-17 | $2.96 | $2.97 | $2.90 | $2.91 | $2.82 | 4,987,860 |
| 2020-06-16 | $2.89 | $2.93 | $2.88 | $2.93 | $2.84 | 5,399,620 |
| 2020-06-15 | $2.90 | $2.91 | $2.87 | $2.88 | $2.79 | 3,897,400 |
| 2020-06-12 | $2.88 | $2.91 | $2.87 | $2.90 | $2.81 | 3,225,860 |
| 2020-06-11 | $2.93 | $2.93 | $2.90 | $2.91 | $2.82 | 3,793,810 |
| 2020-06-10 | $2.96 | $2.96 | $2.91 | $2.93 | $2.84 | 5,188,700 |
| 2020-06-09 | $2.94 | $2.99 | $2.93 | $2.97 | $2.88 | 8,252,530 |
| 2020-06-08 | $2.93 | $2.95 | $2.92 | $2.93 | $2.84 | 3,854,000 |
| 2020-06-05 | $2.93 | $2.95 | $2.90 | $2.93 | $2.84 | 4,499,400 |
| 2020-06-04 | $2.94 | $2.96 | $2.92 | $2.94 | $2.85 | 4,021,440 |
| 2020-06-03 | $2.97 | $2.97 | $2.92 | $2.93 | $2.84 | 5,508,600 |
| 2020-06-02 | $2.95 | $2.99 | $2.92 | $2.97 | $2.88 | 7,916,900 |
| 2020-06-01 | $2.91 | $2.95 | $2.91 | $2.94 | $2.85 | 4,521,630 |
| 2020-05-29 | $2.89 | $2.91 | $2.87 | $2.91 | $2.82 | 4,657,550 |
| 2020-05-28 | $2.87 | $2.90 | $2.86 | $2.89 | $2.80 | 4,227,300 |
| 2020-05-27 | $2.87 | $2.88 | $2.86 | $2.87 | $2.78 | 2,879,620 |
| 2020-05-26 | $2.85 | $2.88 | $2.85 | $2.87 | $2.78 | 2,821,380 |
| 2020-05-25 | $2.85 | $2.86 | $2.84 | $2.85 | $2.76 | 2,493,200 |
| 2020-05-22 | $2.87 | $2.88 | $2.83 | $2.84 | $2.75 | 4,818,370 |
| 2020-05-21 | $2.91 | $2.92 | $2.87 | $2.88 | $2.79 | 3,836,700 |
| 2020-05-20 | $2.95 | $2.96 | $2.90 | $2.91 | $2.82 | 4,702,700 |
| 2020-05-19 | $2.97 | $2.98 | $2.95 | $2.96 | $2.87 | 3,893,910 |
| 2020-05-18 | $3.03 | $3.03 | $3.00 | $3.00 | $2.85 | 5,659,300 |
| 2020-05-15 | $3.00 | $3.13 | $2.98 | $3.04 | $2.89 | 9,692,270 |
| 2020-05-14 | $3.00 | $3.03 | $2.99 | $3.00 | $2.85 | 4,482,200 |
| 2020-05-13 | $3.01 | $3.03 | $2.99 | $3.01 | $2.86 | 3,323,310 |
| 2020-05-12 | $3.05 | $3.05 | $3.00 | $3.01 | $2.86 | 4,150,260 |
| 2020-05-11 | $3.06 | $3.08 | $3.03 | $3.04 | $2.89 | 5,108,760 |
| 2020-05-08 | $3.05 | $3.07 | $3.04 | $3.06 | $2.91 | 4,665,140 |
| 2020-05-07 | $3.06 | $3.06 | $3.03 | $3.04 | $2.89 | 3,778,390 |
| 2020-05-06 | $3.04 | $3.06 | $3.02 | $3.06 | $2.91 | 6,188,040 |
| 2020-05-05 | $3.07 | $3.07 | $3.07 | $3.07 | $2.92 | 0 |
| 2020-05-04 | $3.07 | $3.07 | $3.07 | $3.07 | $2.92 | 0 |
| 2020-05-01 | $3.07 | $3.07 | $3.07 | $3.07 | $2.92 | 0 |
| 2020-04-30 | $3.02 | $3.09 | $3.02 | $3.07 | $2.92 | 6,477,160 |
| 2020-04-29 | $3.03 | $3.06 | $3.03 | $3.04 | $2.89 | 4,026,700 |
| 2020-04-28 | $3.10 | $3.13 | $2.98 | $3.03 | $2.88 | 7,857,830 |
| 2020-04-27 | $3.15 | $3.15 | $3.10 | $3.11 | $2.95 | 6,055,050 |
| 2020-04-24 | $3.19 | $3.20 | $3.13 | $3.14 | $2.98 | 13,328,010 |
| 2020-04-23 | $3.17 | $3.28 | $3.15 | $3.24 | $3.08 | 19,163,970 |
| 2020-04-22 | $3.18 | $3.21 | $3.14 | $3.18 | $3.02 | 10,204,740 |
| 2020-04-21 | $3.21 | $3.30 | $3.18 | $3.20 | $3.04 | 17,386,080 |
| 2020-04-20 | $3.13 | $3.17 | $3.13 | $3.15 | $2.99 | 4,010,640 |
| 2020-04-17 | $3.15 | $3.17 | $3.13 | $3.13 | $2.97 | 5,815,270 |
| 2020-04-16 | $3.13 | $3.16 | $3.12 | $3.14 | $2.98 | 4,720,060 |
| 2020-04-15 | $3.17 | $3.19 | $3.14 | $3.15 | $2.99 | 7,188,200 |
| 2020-04-14 | $3.16 | $3.17 | $3.13 | $3.17 | $3.01 | 5,922,790 |
| 2020-04-13 | $3.18 | $3.19 | $3.13 | $3.15 | $2.99 | 7,197,550 |
| 2020-04-10 | $3.22 | $3.26 | $3.14 | $3.22 | $3.06 | 16,875,960 |
| 2020-04-09 | $3.22 | $3.24 | $3.20 | $3.21 | $3.05 | 8,524,800 |
| 2020-04-08 | $3.19 | $3.25 | $3.17 | $3.21 | $3.05 | 11,467,010 |
| 2020-04-07 | $3.18 | $3.24 | $3.17 | $3.22 | $3.06 | 12,610,610 |
| 2020-04-06 | $3.15 | $3.15 | $3.15 | $3.15 | $2.99 | 0 |
| 2020-04-03 | $3.22 | $3.23 | $3.12 | $3.15 | $2.99 | 14,191,500 |
| 2020-04-02 | $3.20 | $3.26 | $3.17 | $3.25 | $3.09 | 14,525,130 |
| 2020-04-01 | $3.30 | $3.36 | $3.23 | $3.24 | $3.08 | 29,135,000 |
| 2020-03-31 | $3.27 | $3.53 | $3.15 | $3.44 | $3.27 | 45,679,820 |
| 2020-03-30 | $3.38 | $3.39 | $3.16 | $3.26 | $3.10 | 32,061,080 |
| 2020-03-27 | $3.35 | $3.55 | $3.32 | $3.45 | $3.28 | 39,472,100 |
| 2020-03-26 | $3.18 | $3.30 | $3.17 | $3.29 | $3.12 | 19,268,110 |
| 2020-03-25 | $3.15 | $3.26 | $3.15 | $3.20 | $3.04 | 14,880,200 |
| 2020-03-24 | $3.13 | $3.14 | $3.06 | $3.11 | $2.95 | 7,919,950 |
| 2020-03-23 | $3.10 | $3.16 | $3.05 | $3.07 | $2.92 | 10,724,500 |
| 2020-03-20 | $3.15 | $3.18 | $3.11 | $3.18 | $3.02 | 9,354,400 |
| 2020-03-19 | $3.13 | $3.20 | $3.09 | $3.13 | $2.97 | 11,925,870 |
| 2020-03-18 | $3.26 | $3.28 | $3.14 | $3.16 | $3.00 | 17,171,900 |
| 2020-03-17 | $3.31 | $3.35 | $3.08 | $3.24 | $3.08 | 22,823,980 |
| 2020-03-16 | $3.50 | $3.52 | $3.28 | $3.28 | $3.12 | 29,265,540 |
| 2020-03-13 | $3.35 | $3.60 | $3.31 | $3.47 | $3.30 | 37,303,500 |
| 2020-03-12 | $3.54 | $3.78 | $3.45 | $3.57 | $3.39 | 53,842,290 |
| 2020-03-11 | $3.45 | $3.66 | $3.41 | $3.64 | $3.46 | 59,346,850 |
| 2020-03-10 | $3.33 | $3.44 | $3.20 | $3.38 | $3.21 | 42,279,580 |
| 2020-03-09 | $3.45 | $3.63 | $3.45 | $3.46 | $3.29 | 56,411,110 |
| 2020-03-06 | $3.31 | $3.34 | $3.28 | $3.30 | $3.13 | 9,582,480 |
| 2020-03-05 | $3.31 | $3.39 | $3.28 | $3.35 | $3.18 | 16,345,820 |
| 2020-03-04 | $3.22 | $3.30 | $3.21 | $3.28 | $3.12 | 12,480,900 |
| 2020-03-03 | $3.18 | $3.37 | $3.18 | $3.28 | $3.12 | 20,811,750 |
| 2020-03-02 | $3.07 | $3.18 | $3.07 | $3.17 | $3.01 | 6,240,870 |
| 2020-02-28 | $3.19 | $3.19 | $3.06 | $3.06 | $2.91 | 10,558,270 |
| 2020-02-27 | $3.22 | $3.28 | $3.21 | $3.22 | $3.06 | 6,076,370 |
| 2020-02-26 | $3.12 | $3.29 | $3.12 | $3.22 | $3.06 | 11,040,530 |
| 2020-02-25 | $3.15 | $3.18 | $3.09 | $3.16 | $3.00 | 10,707,580 |
| 2020-02-24 | $3.27 | $3.27 | $3.21 | $3.23 | $3.07 | 8,813,220 |
| 2020-02-21 | $3.31 | $3.32 | $3.27 | $3.28 | $3.12 | 6,901,660 |
| 2020-02-20 | $3.25 | $3.30 | $3.23 | $3.30 | $3.13 | 7,794,810 |
| 2020-02-19 | $3.20 | $3.32 | $3.19 | $3.25 | $3.09 | 9,523,740 |
| 2020-02-18 | $3.19 | $3.25 | $3.17 | $3.22 | $3.06 | 7,222,470 |
| 2020-02-17 | $3.11 | $3.19 | $3.11 | $3.18 | $3.02 | 5,509,100 |
| 2020-02-14 | $3.11 | $3.14 | $3.10 | $3.11 | $2.95 | 3,858,100 |
| 2020-02-13 | $3.11 | $3.17 | $3.10 | $3.12 | $2.96 | 6,508,460 |
| 2020-02-12 | $3.07 | $3.12 | $3.07 | $3.12 | $2.96 | 4,449,850 |
| 2020-02-11 | $3.06 | $3.14 | $3.05 | $3.09 | $2.93 | 6,943,950 |
| 2020-02-10 | $3.00 | $3.08 | $2.98 | $3.07 | $2.92 | 7,995,780 |
| 2020-02-07 | $3.00 | $3.02 | $2.98 | $3.02 | $2.87 | 6,510,580 |
| 2020-02-06 | $2.98 | $3.03 | $2.96 | $3.01 | $2.86 | 6,892,200 |
| 2020-02-05 | $2.96 | $3.05 | $2.93 | $2.99 | $2.84 | 7,809,950 |
| 2020-02-04 | $2.82 | $3.00 | $2.82 | $2.96 | $2.81 | 13,005,120 |
| 2020-02-03 | $3.06 | $3.06 | $3.06 | $3.06 | $2.91 | 2,326,600 |
| 2020-01-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.23 | 0 |
| 2020-01-30 | $3.40 | $3.40 | $3.40 | $3.40 | $3.23 | 0 |
| 2020-01-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.23 | 0 |
| 2020-01-28 | $3.40 | $3.40 | $3.40 | $3.40 | $3.23 | 0 |
| 2020-01-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.23 | 0 |
| 2020-01-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.23 | 0 |
| 2020-01-23 | $3.46 | $3.46 | $3.38 | $3.40 | $3.23 | 6,339,820 |
| 2020-01-22 | $3.49 | $3.50 | $3.41 | $3.47 | $3.30 | 5,569,990 |
| 2020-01-21 | $3.52 | $3.53 | $3.49 | $3.49 | $3.31 | 4,924,500 |
| 2020-01-20 | $3.51 | $3.55 | $3.51 | $3.54 | $3.36 | 4,407,270 |
| 2020-01-17 | $3.56 | $3.56 | $3.51 | $3.52 | $3.34 | 4,580,900 |
| 2020-01-16 | $3.57 | $3.60 | $3.54 | $3.54 | $3.36 | 4,728,500 |
| 2020-01-15 | $3.60 | $3.60 | $3.56 | $3.59 | $3.41 | 6,977,490 |
| 2020-01-14 | $3.60 | $3.62 | $3.59 | $3.60 | $3.42 | 9,398,900 |
| 2020-01-13 | $3.58 | $3.60 | $3.55 | $3.59 | $3.41 | 4,663,590 |
| 2020-01-10 | $3.60 | $3.62 | $3.55 | $3.58 | $3.40 | 5,207,030 |
| 2020-01-09 | $3.58 | $3.60 | $3.56 | $3.59 | $3.41 | 6,036,300 |
| 2020-01-08 | $3.60 | $3.62 | $3.55 | $3.55 | $3.37 | 8,268,700 |
| 2020-01-07 | $3.60 | $3.63 | $3.59 | $3.63 | $3.45 | 7,976,290 |
| 2020-01-06 | $3.57 | $3.63 | $3.55 | $3.59 | $3.41 | 9,157,790 |
| 2020-01-03 | $3.66 | $3.67 | $3.60 | $3.60 | $3.42 | 8,935,900 |
| 2020-01-02 | $3.58 | $3.67 | $3.56 | $3.63 | $3.45 | 13,476,940 |
| 2020-01-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.38 | 0 |
| 2019-12-31 | $3.50 | $3.57 | $3.50 | $3.56 | $3.38 | 7,573,080 |
| 2019-12-30 | $3.49 | $3.53 | $3.45 | $3.52 | $3.34 | 4,912,900 |
| 2019-12-27 | $3.53 | $3.54 | $3.49 | $3.50 | $3.32 | 6,942,920 |
| 2019-12-26 | $3.47 | $3.52 | $3.47 | $3.52 | $3.34 | 4,148,990 |
| 2019-12-25 | $3.50 | $3.52 | $3.47 | $3.48 | $3.31 | 3,461,220 |
| 2019-12-24 | $3.47 | $3.52 | $3.46 | $3.51 | $3.33 | 4,295,120 |
| 2019-12-23 | $3.57 | $3.57 | $3.45 | $3.47 | $3.30 | 6,694,920 |
| 2019-12-20 | $3.59 | $3.63 | $3.57 | $3.57 | $3.39 | 6,069,160 |
| 2019-12-19 | $3.52 | $3.63 | $3.52 | $3.59 | $3.41 | 9,074,960 |
| 2019-12-18 | $3.56 | $3.58 | $3.52 | $3.53 | $3.35 | 6,376,900 |
| 2019-12-17 | $3.52 | $3.61 | $3.50 | $3.56 | $3.38 | 8,568,300 |
| 2019-12-16 | $3.49 | $3.52 | $3.47 | $3.52 | $3.34 | 6,130,560 |
| 2019-12-13 | $3.45 | $3.49 | $3.45 | $3.48 | $3.31 | 5,541,790 |
| 2019-12-12 | $3.45 | $3.46 | $3.43 | $3.43 | $3.26 | 2,874,540 |
| 2019-12-11 | $3.44 | $3.48 | $3.44 | $3.46 | $3.29 | 4,205,900 |
| 2019-12-10 | $3.46 | $3.47 | $3.42 | $3.45 | $3.28 | 3,689,430 |
| 2019-12-09 | $3.47 | $3.49 | $3.45 | $3.47 | $3.30 | 5,476,880 |
| 2019-12-06 | $3.42 | $3.51 | $3.42 | $3.50 | $3.32 | 6,906,270 |
| 2019-12-05 | $3.41 | $3.44 | $3.41 | $3.42 | $3.25 | 2,955,440 |
| 2019-12-04 | $3.42 | $3.44 | $3.40 | $3.41 | $3.24 | 2,427,730 |
| 2019-12-03 | $3.41 | $3.44 | $3.38 | $3.44 | $3.27 | 3,312,080 |
| 2019-12-02 | $3.42 | $3.44 | $3.40 | $3.41 | $3.24 | 2,560,900 |
| 2019-11-29 | $3.42 | $3.42 | $3.38 | $3.40 | $3.23 | 1,788,960 |
| 2019-11-28 | $3.42 | $3.43 | $3.39 | $3.40 | $3.23 | 1,677,100 |
| 2019-11-27 | $3.42 | $3.43 | $3.40 | $3.41 | $3.24 | 1,966,200 |
| 2019-11-26 | $3.45 | $3.46 | $3.41 | $3.43 | $3.26 | 3,094,900 |
| 2019-11-25 | $3.39 | $3.44 | $3.34 | $3.44 | $3.27 | 4,382,100 |
| 2019-11-22 | $3.40 | $3.44 | $3.38 | $3.39 | $3.22 | 3,443,800 |
| 2019-11-21 | $3.39 | $3.43 | $3.38 | $3.40 | $3.23 | 2,709,020 |
| 2019-11-20 | $3.44 | $3.46 | $3.39 | $3.41 | $3.24 | 2,805,500 |
| 2019-11-19 | $3.40 | $3.44 | $3.39 | $3.44 | $3.27 | 2,643,120 |
| 2019-11-18 | $3.40 | $3.42 | $3.37 | $3.40 | $3.23 | 3,837,620 |
| 2019-11-15 | $3.42 | $3.44 | $3.39 | $3.42 | $3.25 | 3,120,400 |
| 2019-11-14 | $3.44 | $3.44 | $3.40 | $3.42 | $3.25 | 2,509,100 |
| 2019-11-13 | $3.47 | $3.47 | $3.41 | $3.42 | $3.25 | 2,509,790 |
| 2019-11-12 | $3.44 | $3.48 | $3.40 | $3.46 | $3.29 | 3,808,430 |
| 2019-11-11 | $3.52 | $3.52 | $3.45 | $3.45 | $3.28 | 4,268,400 |
| 2019-11-08 | $3.54 | $3.57 | $3.53 | $3.54 | $3.36 | 3,884,300 |
| 2019-11-07 | $3.51 | $3.54 | $3.50 | $3.52 | $3.34 | 2,990,130 |
| 2019-11-06 | $3.52 | $3.56 | $3.51 | $3.52 | $3.34 | 3,251,150 |
| 2019-11-05 | $3.57 | $3.57 | $3.51 | $3.54 | $3.36 | 4,235,550 |
| 2019-11-04 | $3.54 | $3.58 | $3.53 | $3.54 | $3.36 | 3,992,810 |
| 2019-11-01 | $3.53 | $3.56 | $3.49 | $3.54 | $3.36 | 5,278,100 |
| 2019-10-31 | $3.56 | $3.59 | $3.53 | $3.53 | $3.35 | 4,599,500 |
| 2019-10-30 | $3.65 | $3.65 | $3.56 | $3.56 | $3.38 | 8,782,200 |
| 2019-10-29 | $3.69 | $3.73 | $3.65 | $3.67 | $3.49 | 8,541,510 |
| 2019-10-28 | $3.65 | $3.69 | $3.64 | $3.68 | $3.50 | 5,626,440 |
| 2019-10-25 | $3.59 | $3.65 | $3.59 | $3.64 | $3.46 | 3,528,580 |
| 2019-10-24 | $3.64 | $3.64 | $3.60 | $3.62 | $3.44 | 3,473,200 |
| 2019-10-23 | $3.66 | $3.67 | $3.61 | $3.63 | $3.45 | 3,415,240 |
| 2019-10-22 | $3.62 | $3.66 | $3.59 | $3.66 | $3.48 | 5,429,500 |
| 2019-10-21 | $3.63 | $3.64 | $3.58 | $3.61 | $3.43 | 4,024,000 |
| 2019-10-18 | $3.69 | $3.69 | $3.61 | $3.62 | $3.44 | 6,955,730 |
| 2019-10-17 | $3.67 | $3.71 | $3.65 | $3.67 | $3.49 | 6,411,630 |
| 2019-10-16 | $3.79 | $3.79 | $3.66 | $3.66 | $3.48 | 12,236,330 |
| 2019-10-15 | $3.77 | $3.82 | $3.76 | $3.77 | $3.58 | 15,757,450 |
| 2019-10-14 | $3.93 | $4.02 | $3.77 | $3.81 | $3.62 | 31,426,210 |
| 2019-10-11 | $3.77 | $3.81 | $3.70 | $3.75 | $3.56 | 16,495,150 |
| 2019-10-10 | $3.58 | $3.85 | $3.58 | $3.75 | $3.56 | 19,223,320 |
| 2019-10-09 | $3.54 | $3.58 | $3.51 | $3.58 | $3.40 | 3,319,360 |
| 2019-10-08 | $3.54 | $3.60 | $3.54 | $3.55 | $3.37 | 3,609,300 |
| 2019-10-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.36 | 0 |
| 2019-10-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.36 | 0 |
| 2019-10-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.36 | 0 |
| 2019-10-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.36 | 0 |
| 2019-10-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.36 | 0 |
| 2019-09-30 | $3.61 | $3.62 | $3.54 | $3.54 | $3.36 | 3,427,800 |
| 2019-09-27 | $3.56 | $3.61 | $3.55 | $3.60 | $3.42 | 5,353,700 |
| 2019-09-26 | $3.65 | $3.69 | $3.56 | $3.56 | $3.38 | 8,568,660 |
| 2019-09-25 | $3.66 | $3.67 | $3.64 | $3.64 | $3.46 | 6,145,910 |
| 2019-09-24 | $3.73 | $3.73 | $3.66 | $3.69 | $3.50 | 9,324,000 |
| 2019-09-23 | $3.69 | $3.77 | $3.69 | $3.73 | $3.54 | 14,479,690 |
| 2019-09-20 | $3.67 | $3.70 | $3.65 | $3.67 | $3.49 | 5,009,930 |
| 2019-09-19 | $3.66 | $3.68 | $3.62 | $3.66 | $3.48 | 5,444,700 |
| 2019-09-18 | $3.71 | $3.73 | $3.64 | $3.66 | $3.48 | 12,926,700 |
| 2019-09-17 | $3.76 | $3.87 | $3.72 | $3.73 | $3.54 | 17,707,300 |
| 2019-09-16 | $3.78 | $3.82 | $3.77 | $3.78 | $3.59 | 8,577,200 |
| 2019-09-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.62 | 0 |
| 2019-09-12 | $3.77 | $3.81 | $3.75 | $3.81 | $3.62 | 8,235,730 |
| 2019-09-11 | $3.79 | $3.80 | $3.75 | $3.76 | $3.57 | 6,851,200 |
| 2019-09-10 | $3.80 | $3.81 | $3.75 | $3.78 | $3.59 | 11,038,160 |
| 2019-09-09 | $3.83 | $3.84 | $3.78 | $3.83 | $3.64 | 11,698,020 |
| 2019-09-06 | $3.84 | $3.87 | $3.78 | $3.81 | $3.62 | 13,600,560 |
| 2019-09-05 | $3.86 | $3.88 | $3.81 | $3.83 | $3.64 | 20,612,990 |
| 2019-09-04 | $3.80 | $3.89 | $3.77 | $3.86 | $3.67 | 18,896,750 |
| 2019-09-03 | $3.72 | $3.83 | $3.72 | $3.81 | $3.62 | 17,301,690 |
| 2019-09-02 | $3.64 | $3.72 | $3.63 | $3.72 | $3.53 | 12,846,200 |
| 2019-08-30 | $3.78 | $3.78 | $3.60 | $3.63 | $3.45 | 13,731,300 |
| 2019-08-29 | $3.73 | $3.77 | $3.68 | $3.76 | $3.57 | 11,841,290 |
| 2019-08-28 | $3.69 | $3.76 | $3.66 | $3.72 | $3.53 | 12,032,050 |
| 2019-08-27 | $3.64 | $3.71 | $3.63 | $3.67 | $3.49 | 11,456,870 |
| 2019-08-26 | $3.56 | $3.64 | $3.53 | $3.64 | $3.46 | 7,787,390 |
| 2019-08-23 | $3.65 | $3.67 | $3.63 | $3.64 | $3.46 | 6,052,130 |
| 2019-08-22 | $3.67 | $3.68 | $3.60 | $3.64 | $3.46 | 5,742,700 |
| 2019-08-21 | $3.62 | $3.70 | $3.59 | $3.65 | $3.47 | 9,172,300 |
| 2019-08-20 | $3.60 | $3.69 | $3.59 | $3.62 | $3.44 | 9,617,650 |
| 2019-08-19 | $3.54 | $3.62 | $3.53 | $3.62 | $3.44 | 8,508,420 |
| 2019-08-16 | $3.51 | $3.54 | $3.50 | $3.52 | $3.34 | 5,960,100 |
| 2019-08-15 | $3.40 | $3.50 | $3.39 | $3.50 | $3.32 | 5,114,180 |
| 2019-08-14 | $3.51 | $3.53 | $3.48 | $3.49 | $3.31 | 5,907,230 |
| 2019-08-13 | $3.45 | $3.47 | $3.43 | $3.45 | $3.28 | 3,480,450 |
| 2019-08-12 | $3.40 | $3.49 | $3.40 | $3.49 | $3.31 | 4,030,790 |
| 2019-08-09 | $3.47 | $3.49 | $3.42 | $3.44 | $3.27 | 5,301,330 |
| 2019-08-08 | $3.43 | $3.46 | $3.42 | $3.44 | $3.27 | 4,688,400 |
| 2019-08-07 | $3.48 | $3.50 | $3.40 | $3.42 | $3.25 | 7,509,890 |
| 2019-08-06 | $3.46 | $3.52 | $3.35 | $3.45 | $3.28 | 11,918,200 |
| 2019-08-05 | $3.64 | $3.65 | $3.59 | $3.59 | $3.41 | 7,509,800 |
| 2019-08-02 | $3.70 | $3.72 | $3.60 | $3.64 | $3.46 | 15,509,280 |
| 2019-08-01 | $3.77 | $3.82 | $3.75 | $3.79 | $3.60 | 6,127,330 |
| 2019-07-31 | $3.85 | $3.86 | $3.77 | $3.80 | $3.61 | 10,338,370 |
| 2019-07-30 | $3.87 | $3.91 | $3.84 | $3.88 | $3.69 | 9,549,200 |
| 2019-07-29 | $3.93 | $3.94 | $3.85 | $3.87 | $3.68 | 15,765,930 |
| 2019-07-26 | $3.91 | $4.02 | $3.87 | $3.98 | $3.78 | 20,603,340 |
| 2019-07-25 | $3.93 | $3.97 | $3.89 | $3.95 | $3.75 | 26,065,320 |
| 2019-07-24 | $4.06 | $4.11 | $4.01 | $4.03 | $3.83 | 28,791,340 |
| 2019-07-23 | $4.18 | $4.22 | $4.07 | $4.11 | $3.90 | 26,136,330 |
| 2019-07-22 | $4.14 | $4.31 | $4.04 | $4.14 | $3.93 | 49,165,430 |
| 2019-07-19 | $3.97 | $4.25 | $3.93 | $4.13 | $3.92 | 47,767,060 |
| 2019-07-18 | $4.00 | $4.07 | $3.88 | $3.88 | $3.69 | 23,062,430 |
| 2019-07-17 | $4.14 | $4.24 | $4.00 | $4.03 | $3.83 | 27,310,920 |
| 2019-07-16 | $3.97 | $4.08 | $3.92 | $4.00 | $3.80 | 28,789,630 |
| 2019-07-15 | $3.78 | $3.98 | $3.73 | $3.98 | $3.78 | 26,419,900 |
| 2019-07-12 | $3.69 | $3.80 | $3.68 | $3.76 | $3.57 | 13,645,320 |
| 2019-07-11 | $3.64 | $3.70 | $3.62 | $3.67 | $3.49 | 8,957,700 |
| 2019-07-10 | $3.66 | $3.70 | $3.59 | $3.63 | $3.45 | 9,834,540 |
| 2019-07-09 | $3.70 | $3.73 | $3.60 | $3.66 | $3.48 | 16,115,790 |
| 2019-07-08 | $3.81 | $3.89 | $3.73 | $3.74 | $3.55 | 29,797,040 |
| 2019-07-05 | $3.95 | $4.17 | $3.93 | $3.95 | $3.75 | 47,568,010 |
| 2019-07-04 | $3.79 | $3.87 | $3.76 | $3.79 | $3.60 | 13,497,840 |
| 2019-07-03 | $3.78 | $3.81 | $3.72 | $3.74 | $3.55 | 7,187,150 |
| 2019-07-02 | $3.78 | $3.82 | $3.74 | $3.76 | $3.57 | 8,334,260 |
| 2019-07-01 | $3.74 | $3.83 | $3.73 | $3.80 | $3.61 | 13,458,290 |
| 2019-06-28 | $3.74 | $3.74 | $3.63 | $3.68 | $3.50 | 8,332,470 |
| 2019-06-27 | $3.70 | $3.77 | $3.69 | $3.73 | $3.54 | 7,262,770 |
| 2019-06-26 | $3.69 | $3.73 | $3.65 | $3.69 | $3.50 | 5,207,220 |
| 2019-06-25 | $3.75 | $3.75 | $3.61 | $3.69 | $3.50 | 7,857,500 |
| 2019-06-24 | $3.75 | $3.78 | $3.70 | $3.73 | $3.54 | 8,283,210 |
| 2019-06-21 | $3.65 | $3.72 | $3.65 | $3.72 | $3.53 | 10,062,540 |
| 2019-06-20 | $3.61 | $3.66 | $3.58 | $3.65 | $3.47 | 8,455,090 |
| 2019-06-19 | $3.61 | $3.65 | $3.59 | $3.60 | $3.42 | 9,386,500 |
| 2019-06-18 | $3.54 | $3.57 | $3.52 | $3.55 | $3.37 | 2,378,450 |
| 2019-06-17 | $3.53 | $3.56 | $3.47 | $3.54 | $3.36 | 3,002,400 |
| 2019-06-14 | $3.59 | $3.61 | $3.51 | $3.53 | $3.35 | 5,249,200 |
| 2019-06-13 | $3.58 | $3.61 | $3.54 | $3.59 | $3.41 | 5,473,680 |
| 2019-06-12 | $3.56 | $3.61 | $3.56 | $3.60 | $3.42 | 6,314,790 |
| 2019-06-11 | $3.47 | $3.59 | $3.47 | $3.58 | $3.40 | 8,138,730 |
| 2019-06-10 | $3.45 | $3.51 | $3.43 | $3.46 | $3.29 | 3,560,800 |
| 2019-06-07 | $3.45 | $3.45 | $3.45 | $3.45 | $3.28 | 0 |
| 2019-06-06 | $3.54 | $3.56 | $3.41 | $3.45 | $3.28 | 8,476,290 |
| 2019-06-05 | $3.61 | $3.63 | $3.53 | $3.54 | $3.36 | 7,672,300 |
| 2019-06-04 | $3.63 | $3.66 | $3.56 | $3.57 | $3.39 | 8,843,310 |
| 2019-06-03 | $3.63 | $3.71 | $3.62 | $3.65 | $3.47 | 6,596,820 |
| 2019-05-31 | $3.63 | $3.68 | $3.61 | $3.64 | $3.46 | 6,077,040 |
| 2019-05-30 | $3.67 | $3.68 | $3.60 | $3.63 | $3.45 | 7,293,320 |
| 2019-05-29 | $3.69 | $3.72 | $3.67 | $3.69 | $3.50 | 4,988,300 |
| 2019-05-28 | $3.67 | $3.78 | $3.67 | $3.69 | $3.50 | 7,286,750 |
| 2019-05-27 | $3.61 | $3.72 | $3.58 | $3.70 | $3.51 | 8,528,460 |
| 2019-05-24 | $3.74 | $3.74 | $3.56 | $3.62 | $3.44 | 8,395,670 |
| 2019-05-23 | $3.81 | $3.84 | $3.75 | $3.76 | $3.51 | 6,401,350 |
| 2019-05-22 | $3.91 | $3.94 | $3.81 | $3.85 | $3.60 | 7,347,160 |
| 2019-05-21 | $3.84 | $3.96 | $3.83 | $3.92 | $3.66 | 9,801,870 |
| 2019-05-20 | $3.85 | $3.87 | $3.74 | $3.83 | $3.58 | 8,494,850 |
| 2019-05-17 | $4.04 | $4.05 | $3.82 | $3.85 | $3.60 | 13,789,100 |
| 2019-05-16 | $4.01 | $4.06 | $3.99 | $4.02 | $3.76 | 9,794,760 |
| 2019-05-15 | $4.00 | $4.08 | $3.99 | $4.04 | $3.77 | 13,092,200 |
| 2019-05-14 | $3.95 | $4.12 | $3.92 | $3.98 | $3.72 | 15,206,020 |
| 2019-05-13 | $3.87 | $4.04 | $3.84 | $4.01 | $3.75 | 24,121,660 |
| 2019-05-10 | $3.78 | $3.96 | $3.72 | $3.91 | $3.65 | 16,431,900 |
| 2019-05-09 | $3.78 | $3.83 | $3.76 | $3.76 | $3.51 | 7,116,380 |
| 2019-05-08 | $3.75 | $3.90 | $3.71 | $3.82 | $3.57 | 11,795,220 |
| 2019-05-07 | $3.89 | $3.96 | $3.72 | $3.84 | $3.59 | 17,537,760 |
| 2019-05-06 | $4.16 | $4.18 | $3.92 | $3.92 | $3.66 | 21,221,700 |
| 2019-05-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.07 | 0 |
| 2019-05-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.07 | 0 |
| 2019-05-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.07 | 0 |
| 2019-04-30 | $4.22 | $4.45 | $4.20 | $4.36 | $4.07 | 16,662,170 |
| 2019-04-29 | $4.30 | $4.51 | $4.16 | $4.20 | $3.92 | 18,663,590 |
| 2019-04-26 | $4.38 | $4.44 | $4.24 | $4.25 | $3.97 | 20,690,070 |
| 2019-04-25 | $4.60 | $4.65 | $4.33 | $4.39 | $4.10 | 24,042,000 |
| 2019-04-24 | $4.75 | $4.76 | $4.55 | $4.62 | $4.32 | 17,332,380 |
| 2019-04-23 | $4.82 | $4.90 | $4.69 | $4.74 | $4.43 | 20,906,800 |
| 2019-04-22 | $4.89 | $4.94 | $4.79 | $4.82 | $4.50 | 15,460,420 |
| 2019-04-19 | $4.86 | $4.91 | $4.79 | $4.86 | $4.54 | 13,732,970 |
| 2019-04-18 | $4.91 | $5.02 | $4.84 | $4.87 | $4.55 | 28,102,220 |
| 2019-04-17 | $4.82 | $5.09 | $4.81 | $4.96 | $4.63 | 37,886,730 |
| 2019-04-16 | $4.76 | $4.94 | $4.72 | $4.86 | $4.54 | 28,434,130 |
| 2019-04-15 | $4.87 | $5.14 | $4.81 | $4.83 | $4.51 | 54,324,030 |
| 2019-04-12 | $4.56 | $4.96 | $4.54 | $4.95 | $4.62 | 49,874,020 |
| 2019-04-11 | $4.72 | $4.75 | $4.62 | $4.62 | $4.32 | 21,841,260 |
| 2019-04-10 | $4.60 | $4.87 | $4.55 | $4.72 | $4.41 | 28,274,000 |
| 2019-04-09 | $4.60 | $4.65 | $4.56 | $4.63 | $4.33 | 14,176,480 |
| 2019-04-08 | $4.70 | $4.73 | $4.55 | $4.64 | $4.34 | 27,854,700 |
| 2019-04-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.40 | 0 |
| 2019-04-04 | $4.80 | $4.86 | $4.62 | $4.71 | $4.40 | 40,491,100 |
| 2019-04-03 | $4.48 | $4.85 | $4.45 | $4.77 | $4.46 | 52,638,400 |
| 2019-04-02 | $4.62 | $4.65 | $4.52 | $4.54 | $4.24 | 30,772,520 |
| 2019-04-01 | $4.45 | $4.67 | $4.45 | $4.60 | $4.30 | 41,087,380 |
| 2019-03-29 | $4.35 | $4.51 | $4.31 | $4.48 | $4.19 | 48,691,410 |
| 2019-03-28 | $4.35 | $4.84 | $4.29 | $4.56 | $4.26 | 76,478,660 |
| 2019-03-27 | $4.20 | $4.40 | $4.18 | $4.40 | $4.11 | 35,565,100 |
| 2019-03-26 | $4.27 | $4.48 | $4.13 | $4.26 | $3.98 | 36,926,760 |
| 2019-03-25 | $4.28 | $4.42 | $4.21 | $4.26 | $3.98 | 30,718,260 |
| 2019-03-22 | $4.26 | $4.53 | $4.22 | $4.39 | $4.10 | 53,704,610 |
| 2019-03-21 | $4.70 | $4.70 | $4.39 | $4.39 | $4.10 | 91,049,130 |
| 2019-03-20 | $4.00 | $4.39 | $3.98 | $4.39 | $4.10 | 43,547,420 |
| 2019-03-19 | $4.01 | $4.03 | $3.95 | $3.99 | $3.73 | 12,708,010 |
| 2019-03-18 | $3.90 | $4.02 | $3.87 | $4.01 | $3.75 | 17,042,900 |
| 2019-03-15 | $3.87 | $3.96 | $3.83 | $3.90 | $3.64 | 14,791,060 |
| 2019-03-14 | $3.90 | $3.96 | $3.77 | $3.83 | $3.58 | 14,381,800 |
| 2019-03-13 | $3.99 | $4.02 | $3.90 | $3.92 | $3.66 | 13,875,430 |
| 2019-03-12 | $4.07 | $4.07 | $3.91 | $4.00 | $3.74 | 25,202,500 |
| 2019-03-11 | $3.78 | $4.09 | $3.77 | $4.03 | $3.77 | 27,147,890 |
| 2019-03-08 | $4.00 | $4.00 | $3.75 | $3.77 | $3.52 | 25,114,910 |
| 2019-03-07 | $3.97 | $4.08 | $3.92 | $4.05 | $3.78 | 22,350,270 |
| 2019-03-06 | $3.88 | $3.98 | $3.84 | $3.95 | $3.69 | 20,452,550 |
| 2019-03-05 | $3.80 | $3.87 | $3.77 | $3.86 | $3.61 | 15,226,340 |
| 2019-03-04 | $3.77 | $3.91 | $3.74 | $3.80 | $3.55 | 19,299,620 |
| 2019-03-01 | $3.79 | $3.81 | $3.68 | $3.75 | $3.50 | 11,352,960 |
| 2019-02-28 | $3.73 | $3.77 | $3.70 | $3.74 | $3.49 | 9,074,070 |
| 2019-02-27 | $3.73 | $3.80 | $3.70 | $3.73 | $3.48 | 15,071,880 |
| 2019-02-26 | $3.73 | $3.83 | $3.66 | $3.75 | $3.50 | 24,509,190 |
| 2019-02-25 | $3.58 | $3.73 | $3.55 | $3.71 | $3.47 | 20,232,730 |
| 2019-02-22 | $3.50 | $3.55 | $3.46 | $3.54 | $3.31 | 8,105,560 |
| 2019-02-21 | $3.51 | $3.56 | $3.49 | $3.50 | $3.27 | 9,608,600 |
| 2019-02-20 | $3.55 | $3.55 | $3.49 | $3.52 | $3.29 | 5,094,900 |
| 2019-02-19 | $3.55 | $3.58 | $3.48 | $3.53 | $3.30 | 10,536,180 |
| 2019-02-18 | $3.49 | $3.53 | $3.47 | $3.53 | $3.30 | 8,856,410 |
| 2019-02-15 | $3.48 | $3.51 | $3.45 | $3.46 | $3.23 | 6,620,420 |
| 2019-02-14 | $3.46 | $3.51 | $3.45 | $3.49 | $3.26 | 7,182,770 |
| 2019-02-13 | $3.44 | $3.47 | $3.41 | $3.46 | $3.23 | 6,312,620 |
| 2019-02-12 | $3.40 | $3.44 | $3.35 | $3.43 | $3.20 | 4,484,010 |
| 2019-02-11 | $3.33 | $3.39 | $3.31 | $3.39 | $3.17 | 3,755,480 |
| 2019-02-08 | $3.32 | $3.32 | $3.32 | $3.32 | $3.10 | 0 |
| 2019-02-07 | $3.32 | $3.32 | $3.32 | $3.32 | $3.10 | 0 |
| 2019-02-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.10 | 0 |
| 2019-02-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.10 | 0 |
| 2019-02-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.10 | 0 |
| 2019-02-01 | $3.26 | $3.33 | $3.26 | $3.32 | $3.10 | 2,449,840 |
| 2019-01-31 | $3.28 | $3.30 | $3.23 | $3.25 | $3.04 | 2,692,250 |
| 2019-01-30 | $3.27 | $3.32 | $3.26 | $3.28 | $3.06 | 2,376,200 |
| 2019-01-29 | $3.34 | $3.35 | $3.24 | $3.29 | $3.07 | 4,376,320 |
| 2019-01-28 | $3.43 | $3.43 | $3.34 | $3.35 | $3.13 | 4,125,250 |
| 2019-01-25 | $3.40 | $3.42 | $3.39 | $3.40 | $3.18 | 3,305,140 |
| 2019-01-24 | $3.39 | $3.43 | $3.38 | $3.40 | $3.18 | 4,135,520 |
| 2019-01-23 | $3.41 | $3.43 | $3.39 | $3.40 | $3.18 | 5,243,330 |
| 2019-01-22 | $3.55 | $3.55 | $3.41 | $3.44 | $3.21 | 13,056,850 |
| 2019-01-21 | $3.58 | $3.81 | $3.53 | $3.57 | $3.34 | 19,468,120 |
| 2019-01-18 | $3.42 | $3.46 | $3.41 | $3.46 | $3.23 | 3,860,130 |
| 2019-01-17 | $3.45 | $3.47 | $3.41 | $3.42 | $3.20 | 3,640,570 |
| 2019-01-16 | $3.41 | $3.48 | $3.41 | $3.45 | $3.22 | 5,451,500 |
| 2019-01-15 | $3.39 | $3.45 | $3.39 | $3.44 | $3.21 | 3,942,180 |
| 2019-01-14 | $3.40 | $3.43 | $3.39 | $3.40 | $3.18 | 2,688,800 |
| 2019-01-11 | $3.39 | $3.43 | $3.37 | $3.41 | $3.19 | 3,996,320 |
| 2019-01-10 | $3.39 | $3.47 | $3.39 | $3.40 | $3.18 | 5,930,280 |
| 2019-01-09 | $3.41 | $3.47 | $3.39 | $3.40 | $3.18 | 5,691,240 |
| 2019-01-08 | $3.40 | $3.49 | $3.38 | $3.42 | $3.20 | 7,258,390 |
| 2019-01-07 | $3.36 | $3.42 | $3.34 | $3.42 | $3.20 | 6,251,820 |
| 2019-01-04 | $3.25 | $3.37 | $3.24 | $3.36 | $3.14 | 5,203,100 |
| 2019-01-03 | $3.24 | $3.27 | $3.23 | $3.27 | $3.06 | 2,429,100 |
| 2019-01-02 | $3.22 | $3.25 | $3.22 | $3.24 | $3.03 | 1,763,500 |
| 2019-01-01 | $3.23 | $3.23 | $3.23 | $3.23 | $3.02 | 0 |
| 2018-12-31 | $3.23 | $3.23 | $3.23 | $3.23 | $3.02 | 0 |
| 2018-12-28 | $3.21 | $3.23 | $3.20 | $3.23 | $3.02 | 1,864,710 |
| 2018-12-27 | $3.30 | $3.31 | $3.20 | $3.20 | $2.99 | 2,653,200 |
| 2018-12-26 | $3.28 | $3.30 | $3.25 | $3.25 | $3.04 | 2,173,190 |
| 2018-12-25 | $3.33 | $3.34 | $3.20 | $3.29 | $3.07 | 4,151,490 |
| 2018-12-24 | $3.32 | $3.37 | $3.32 | $3.35 | $3.13 | 2,347,200 |
| 2018-12-21 | $3.35 | $3.35 | $3.31 | $3.33 | $3.11 | 1,967,900 |
| 2018-12-20 | $3.34 | $3.37 | $3.31 | $3.36 | $3.14 | 3,227,200 |
| 2018-12-19 | $3.40 | $3.42 | $3.35 | $3.36 | $3.14 | 3,105,100 |
| 2018-12-18 | $3.35 | $3.45 | $3.35 | $3.39 | $3.17 | 4,540,300 |
| 2018-12-17 | $3.34 | $3.38 | $3.32 | $3.38 | $3.16 | 2,685,130 |
| 2018-12-14 | $3.44 | $3.44 | $3.34 | $3.34 | $3.12 | 4,535,400 |
| 2018-12-13 | $3.42 | $3.48 | $3.39 | $3.45 | $3.22 | 4,837,430 |
| 2018-12-12 | $3.40 | $3.43 | $3.40 | $3.41 | $3.19 | 2,273,860 |
| 2018-12-11 | $3.37 | $3.40 | $3.37 | $3.39 | $3.17 | 1,814,200 |
| 2018-12-10 | $3.42 | $3.43 | $3.35 | $3.37 | $3.15 | 5,136,790 |
| 2018-12-07 | $3.45 | $3.48 | $3.45 | $3.46 | $3.23 | 2,239,850 |
| 2018-12-06 | $3.49 | $3.50 | $3.44 | $3.45 | $3.22 | 4,823,460 |
| 2018-12-05 | $3.53 | $3.54 | $3.48 | $3.51 | $3.28 | 5,348,810 |
| 2018-12-04 | $3.55 | $3.61 | $3.53 | $3.59 | $3.35 | 7,981,250 |
| 2018-12-03 | $3.59 | $3.63 | $3.53 | $3.55 | $3.32 | 11,255,080 |
| 2018-11-30 | $3.45 | $3.47 | $3.38 | $3.47 | $3.24 | 5,803,580 |
| 2018-11-29 | $3.57 | $3.60 | $3.43 | $3.45 | $3.22 | 8,529,300 |
| 2018-11-28 | $3.51 | $3.57 | $3.49 | $3.57 | $3.34 | 7,384,520 |
| 2018-11-27 | $3.53 | $3.54 | $3.47 | $3.50 | $3.27 | 4,273,750 |
| 2018-11-26 | $3.47 | $3.53 | $3.46 | $3.48 | $3.25 | 5,155,100 |
| 2018-11-23 | $3.55 | $3.56 | $3.43 | $3.44 | $3.21 | 8,666,910 |
| 2018-11-22 | $3.57 | $3.59 | $3.53 | $3.57 | $3.34 | 5,212,090 |
| 2018-11-21 | $3.52 | $3.60 | $3.50 | $3.58 | $3.34 | 6,519,830 |
| 2018-11-20 | $3.64 | $3.65 | $3.52 | $3.54 | $3.31 | 9,591,820 |
| 2018-11-19 | $3.62 | $3.68 | $3.60 | $3.68 | $3.44 | 10,736,070 |
| 2018-11-16 | $3.60 | $3.62 | $3.55 | $3.62 | $3.38 | 14,210,890 |
| 2018-11-15 | $3.56 | $3.62 | $3.54 | $3.60 | $3.36 | 20,946,490 |
| 2018-11-14 | $3.55 | $3.80 | $3.52 | $3.65 | $3.41 | 38,140,030 |
| 2018-11-13 | $3.32 | $3.46 | $3.31 | $3.45 | $3.22 | 11,592,280 |
| 2018-11-12 | $3.28 | $3.36 | $3.25 | $3.36 | $3.14 | 7,463,680 |
| 2018-11-09 | $3.28 | $3.31 | $3.24 | $3.28 | $3.06 | 4,044,200 |
| 2018-11-08 | $3.32 | $3.33 | $3.28 | $3.29 | $3.07 | 4,049,080 |
| 2018-11-07 | $3.32 | $3.34 | $3.29 | $3.30 | $3.08 | 4,605,000 |
| 2018-11-06 | $3.34 | $3.35 | $3.28 | $3.32 | $3.10 | 6,395,470 |
| 2018-11-05 | $3.31 | $3.36 | $3.30 | $3.36 | $3.14 | 9,464,090 |
| 2018-11-02 | $3.34 | $3.36 | $3.27 | $3.31 | $3.09 | 8,670,400 |
| 2018-11-01 | $3.26 | $3.30 | $3.24 | $3.25 | $3.04 | 7,319,310 |
| 2018-10-31 | $3.25 | $3.29 | $3.21 | $3.27 | $3.06 | 7,282,630 |
| 2018-10-30 | $3.23 | $3.31 | $3.19 | $3.28 | $3.06 | 11,717,110 |
| 2018-10-29 | $3.07 | $3.07 | $3.07 | $3.07 | $2.87 | 0 |
| 2018-10-26 | $3.07 | $3.07 | $3.07 | $3.07 | $2.87 | 0 |
| 2018-10-25 | $3.07 | $3.07 | $3.07 | $3.07 | $2.87 | 0 |
| 2018-10-24 | $3.07 | $3.07 | $3.07 | $3.07 | $2.87 | 0 |
| 2018-10-23 | $3.07 | $3.07 | $3.07 | $3.07 | $2.87 | 0 |
| 2018-10-22 | $3.07 | $3.07 | $3.07 | $3.07 | $2.87 | 0 |
| 2018-10-19 | $3.07 | $3.07 | $3.07 | $3.07 | $2.87 | 0 |
| 2018-10-18 | $3.17 | $3.17 | $3.06 | $3.07 | $2.87 | 3,038,140 |
| 2018-10-17 | $3.18 | $3.20 | $3.11 | $3.20 | $2.99 | 2,942,980 |
| 2018-10-16 | $3.18 | $3.21 | $3.12 | $3.14 | $2.93 | 2,305,060 |
| 2018-10-15 | $3.19 | $3.24 | $3.15 | $3.16 | $2.95 | 3,019,580 |
| 2018-10-12 | $3.18 | $3.23 | $3.05 | $3.18 | $2.97 | 5,654,730 |
| 2018-10-11 | $3.42 | $3.42 | $3.16 | $3.21 | $3.00 | 9,752,190 |
| 2018-10-10 | $3.53 | $3.55 | $3.43 | $3.49 | $3.26 | 5,269,860 |
| 2018-10-09 | $3.44 | $3.65 | $3.43 | $3.53 | $3.30 | 9,481,800 |
| 2018-10-08 | $3.46 | $3.50 | $3.42 | $3.44 | $3.21 | 5,027,500 |
| 2018-10-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 0 |
| 2018-10-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 0 |
| 2018-10-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 0 |
| 2018-10-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 0 |
| 2018-10-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.31 | 0 |
| 2018-09-28 | $3.48 | $3.55 | $3.48 | $3.54 | $3.31 | 4,015,260 |
| 2018-09-27 | $3.54 | $3.56 | $3.49 | $3.49 | $3.26 | 4,229,130 |
| 2018-09-26 | $3.52 | $3.57 | $3.51 | $3.54 | $3.31 | 3,908,990 |
| 2018-09-25 | $3.55 | $3.55 | $3.50 | $3.53 | $3.30 | 3,297,440 |
| 2018-09-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.32 | 0 |
| 2018-09-21 | $3.50 | $3.55 | $3.49 | $3.55 | $3.32 | 4,452,230 |
| 2018-09-20 | $3.51 | $3.54 | $3.49 | $3.50 | $3.27 | 3,312,920 |
| 2018-09-19 | $3.47 | $3.55 | $3.46 | $3.53 | $3.30 | 5,844,470 |
| 2018-09-18 | $3.41 | $3.53 | $3.39 | $3.50 | $3.27 | 4,922,700 |
| 2018-09-17 | $3.45 | $3.47 | $3.41 | $3.41 | $3.19 | 2,661,000 |
| 2018-09-14 | $3.46 | $3.51 | $3.45 | $3.48 | $3.25 | 3,060,160 |
| 2018-09-13 | $3.44 | $3.49 | $3.43 | $3.47 | $3.24 | 2,385,460 |
| 2018-09-12 | $3.41 | $3.45 | $3.40 | $3.43 | $3.20 | 2,142,400 |
| 2018-09-11 | $3.37 | $3.44 | $3.36 | $3.41 | $3.19 | 2,709,900 |
| 2018-09-10 | $3.47 | $3.49 | $3.37 | $3.40 | $3.18 | 3,698,820 |
| 2018-09-07 | $3.50 | $3.51 | $3.45 | $3.48 | $3.25 | 2,933,370 |
| 2018-09-06 | $3.45 | $3.51 | $3.45 | $3.46 | $3.23 | 2,847,400 |
| 2018-09-05 | $3.55 | $3.55 | $3.47 | $3.47 | $3.24 | 3,101,450 |
| 2018-09-04 | $3.50 | $3.57 | $3.49 | $3.54 | $3.31 | 3,237,100 |
| 2018-09-03 | $3.50 | $3.53 | $3.43 | $3.50 | $3.27 | 3,322,210 |
| 2018-08-31 | $3.52 | $3.54 | $3.49 | $3.51 | $3.28 | 2,588,470 |
| 2018-08-30 | $3.58 | $3.61 | $3.51 | $3.52 | $3.29 | 3,566,840 |
| 2018-08-29 | $3.61 | $3.62 | $3.58 | $3.59 | $3.35 | 3,062,870 |
| 2018-08-28 | $3.65 | $3.69 | $3.60 | $3.63 | $3.39 | 4,037,710 |
| 2018-08-27 | $3.58 | $3.65 | $3.56 | $3.63 | $3.39 | 3,332,910 |
| 2018-08-24 | $3.56 | $3.62 | $3.52 | $3.59 | $3.35 | 3,335,900 |
| 2018-08-23 | $3.54 | $3.57 | $3.51 | $3.56 | $3.33 | 2,890,150 |
| 2018-08-22 | $3.57 | $3.60 | $3.54 | $3.54 | $3.31 | 2,685,240 |
| 2018-08-21 | $3.57 | $3.61 | $3.55 | $3.57 | $3.34 | 3,317,000 |
| 2018-08-20 | $3.46 | $3.60 | $3.46 | $3.57 | $3.34 | 4,264,200 |
| 2018-08-17 | $3.68 | $3.69 | $3.54 | $3.55 | $3.32 | 4,879,210 |
| 2018-08-16 | $3.67 | $3.69 | $3.58 | $3.64 | $3.40 | 5,643,700 |
| 2018-08-15 | $3.85 | $3.85 | $3.71 | $3.72 | $3.48 | 7,768,100 |
| 2018-08-14 | $3.82 | $3.89 | $3.82 | $3.85 | $3.60 | 6,134,400 |
| 2018-08-13 | $3.80 | $3.85 | $3.65 | $3.83 | $3.58 | 9,355,880 |
| 2018-08-10 | $3.88 | $3.98 | $3.83 | $3.89 | $3.63 | 12,746,120 |
| 2018-08-09 | $3.80 | $3.92 | $3.72 | $3.86 | $3.61 | 17,465,700 |
| 2018-08-08 | $3.91 | $4.07 | $3.85 | $3.89 | $3.63 | 28,868,820 |
| 2018-08-07 | $4.16 | $4.16 | $3.92 | $4.03 | $3.77 | 41,268,520 |
| 2018-08-06 | $3.68 | $3.85 | $3.65 | $3.78 | $3.53 | 15,164,640 |
| 2018-08-03 | $3.65 | $3.80 | $3.55 | $3.69 | $3.45 | 12,515,300 |
| 2018-08-02 | $3.65 | $3.72 | $3.51 | $3.62 | $3.38 | 10,523,800 |
| 2018-08-01 | $3.70 | $3.89 | $3.69 | $3.71 | $3.47 | 11,902,400 |
| 2018-07-31 | $3.71 | $3.73 | $3.62 | $3.73 | $3.48 | 6,373,800 |
| 2018-07-30 | $3.78 | $3.82 | $3.70 | $3.71 | $3.47 | 8,125,260 |
| 2018-07-27 | $3.75 | $3.81 | $3.70 | $3.75 | $3.50 | 12,553,060 |
| 2018-07-26 | $3.64 | $4.00 | $3.62 | $3.82 | $3.57 | 24,186,400 |
| 2018-07-25 | $3.64 | $3.66 | $3.58 | $3.64 | $3.40 | 8,682,210 |
| 2018-07-24 | $3.54 | $3.73 | $3.52 | $3.66 | $3.42 | 15,296,740 |
| 2018-07-23 | $3.43 | $3.74 | $3.43 | $3.55 | $3.32 | 8,961,490 |
| 2018-07-20 | $3.41 | $3.46 | $3.36 | $3.44 | $3.21 | 4,357,630 |
| 2018-07-19 | $3.49 | $3.49 | $3.40 | $3.40 | $3.18 | 4,469,490 |
| 2018-07-18 | $3.51 | $3.53 | $3.46 | $3.48 | $3.25 | 5,878,610 |
| 2018-07-17 | $3.52 | $3.52 | $3.46 | $3.50 | $3.27 | 3,437,700 |
| 2018-07-16 | $3.48 | $3.52 | $3.44 | $3.51 | $3.28 | 4,583,700 |
| 2018-07-13 | $3.45 | $3.48 | $3.42 | $3.47 | $3.24 | 4,625,930 |
| 2018-07-12 | $3.36 | $3.48 | $3.34 | $3.44 | $3.21 | 6,627,460 |
| 2018-07-11 | $3.46 | $3.46 | $3.33 | $3.36 | $3.14 | 5,310,430 |
| 2018-07-10 | $3.45 | $3.52 | $3.45 | $3.50 | $3.27 | 3,301,640 |
| 2018-07-09 | $3.44 | $3.48 | $3.40 | $3.47 | $3.24 | 3,654,650 |
| 2018-07-06 | $3.38 | $3.46 | $3.28 | $3.42 | $3.20 | 5,782,230 |
| 2018-07-05 | $3.51 | $3.53 | $3.38 | $3.40 | $3.18 | 6,068,460 |
| 2018-07-04 | $3.57 | $3.58 | $3.49 | $3.50 | $3.27 | 4,735,100 |
| 2018-07-03 | $3.57 | $3.60 | $3.47 | $3.60 | $3.36 | 6,606,400 |
| 2018-07-02 | $3.62 | $3.64 | $3.55 | $3.57 | $3.34 | 4,514,600 |
| 2018-06-29 | $3.57 | $3.64 | $3.55 | $3.64 | $3.40 | 5,078,380 |
| 2018-06-28 | $3.59 | $3.61 | $3.53 | $3.55 | $3.32 | 4,027,410 |
| 2018-06-27 | $3.64 | $3.65 | $3.56 | $3.59 | $3.35 | 4,388,200 |
| 2018-06-26 | $3.52 | $3.62 | $3.49 | $3.60 | $3.36 | 4,797,910 |
| 2018-06-25 | $3.61 | $3.65 | $3.56 | $3.58 | $3.34 | 4,975,900 |
| 2018-06-22 | $3.50 | $3.60 | $3.46 | $3.58 | $3.34 | 5,746,530 |
| 2018-06-21 | $3.75 | $3.77 | $3.55 | $3.57 | $3.34 | 9,312,100 |
| 2018-06-20 | $3.72 | $3.81 | $3.64 | $3.75 | $3.50 | 9,436,890 |
| 2018-06-19 | $4.02 | $4.10 | $3.77 | $3.78 | $3.53 | 14,598,420 |
| 2018-06-18 | $4.19 | $4.19 | $4.19 | $4.19 | $3.91 | 0 |
| 2018-06-15 | $4.36 | $4.39 | $4.16 | $4.19 | $3.91 | 8,796,600 |
| 2018-06-14 | $4.40 | $4.47 | $4.37 | $4.38 | $4.09 | 5,753,020 |
| 2018-06-13 | $4.46 | $4.46 | $4.39 | $4.40 | $4.11 | 5,098,010 |
| 2018-06-12 | $4.44 | $4.47 | $4.40 | $4.47 | $4.18 | 6,021,010 |
| 2018-06-11 | $4.46 | $4.49 | $4.42 | $4.44 | $4.15 | 5,839,030 |
| 2018-06-08 | $4.48 | $4.51 | $4.40 | $4.49 | $4.20 | 8,866,350 |
| 2018-06-07 | $4.56 | $4.59 | $4.49 | $4.50 | $4.20 | 7,932,100 |
| 2018-06-06 | $4.57 | $4.60 | $4.52 | $4.57 | $4.27 | 8,146,840 |
| 2018-06-05 | $4.59 | $4.61 | $4.51 | $4.61 | $4.31 | 10,139,740 |
| 2018-06-04 | $4.66 | $4.71 | $4.54 | $4.56 | $4.26 | 13,164,570 |
| 2018-06-01 | $4.80 | $4.86 | $4.63 | $4.69 | $4.38 | 25,184,920 |
| 2018-05-31 | $4.62 | $5.07 | $4.58 | $4.89 | $4.57 | 41,763,320 |
| 2018-05-30 | $5.10 | $5.10 | $4.74 | $4.83 | $4.51 | 53,261,450 |
| 2018-05-29 | $4.63 | $4.82 | $4.63 | $4.82 | $4.50 | 9,947,650 |
| 2018-05-28 | $4.47 | $4.47 | $4.37 | $4.38 | $4.09 | 4,683,320 |
| 2018-05-25 | $4.55 | $4.57 | $4.38 | $4.41 | $4.12 | 7,290,260 |
| 2018-05-24 | $4.56 | $4.63 | $4.55 | $4.55 | $4.25 | 4,812,000 |
| 2018-05-23 | $4.67 | $4.68 | $4.55 | $4.59 | $4.29 | 5,754,600 |
| 2018-05-22 | $4.70 | $4.74 | $4.67 | $4.71 | $4.35 | 7,007,000 |
| 2018-05-21 | $4.66 | $4.77 | $4.65 | $4.74 | $4.38 | 12,860,520 |
| 2018-05-18 | $4.62 | $4.63 | $4.53 | $4.59 | $4.24 | 8,273,120 |
| 2018-05-17 | $4.60 | $4.70 | $4.57 | $4.62 | $4.27 | 8,690,700 |
| 2018-05-16 | $4.88 | $4.88 | $4.52 | $4.66 | $4.31 | 24,104,630 |
| 2018-05-15 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-14 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-11 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-10 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-09 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-08 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-05-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-30 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-27 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-26 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-25 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-24 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-23 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-20 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-19 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-18 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-17 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-13 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-11 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-10 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-09 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-04-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-30 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-29 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-28 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-27 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-26 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-23 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-22 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-21 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-20 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-19 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-15 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-14 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-13 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-09 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-08 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-03-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-28 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-27 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-26 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-23 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-22 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-21 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-20 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-19 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-15 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-14 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-13 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-09 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-08 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-02-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-31 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-30 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-29 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-26 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-25 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-24 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-23 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-22 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-19 | $5.02 | $5.02 | $5.02 | $5.02 | $4.64 | 0 |
| 2018-01-18 | $5.00 | $5.03 | $4.97 | $5.02 | $4.64 | 6,845,470 |
| 2018-01-17 | $4.98 | $5.06 | $4.90 | $5.00 | $4.62 | 9,588,280 |
| 2018-01-16 | $4.95 | $4.99 | $4.94 | $4.97 | $4.59 | 5,713,280 |
| 2018-01-15 | $5.08 | $5.08 | $4.94 | $4.95 | $4.57 | 9,310,730 |
| 2018-01-12 | $5.09 | $5.10 | $5.06 | $5.09 | $4.70 | 5,443,290 |
| 2018-01-11 | $5.10 | $5.12 | $5.06 | $5.09 | $4.70 | 6,026,190 |
| 2018-01-10 | $5.15 | $5.17 | $5.06 | $5.10 | $4.71 | 7,417,590 |
| 2018-01-09 | $5.17 | $5.22 | $5.14 | $5.16 | $4.77 | 5,716,000 |
| 2018-01-08 | $5.17 | $5.20 | $5.13 | $5.18 | $4.79 | 7,051,720 |
| 2018-01-05 | $5.18 | $5.21 | $5.15 | $5.17 | $4.78 | 6,802,680 |
| 2018-01-04 | $5.16 | $5.21 | $5.13 | $5.20 | $4.81 | 7,698,760 |
| 2018-01-03 | $5.11 | $5.19 | $5.09 | $5.16 | $4.77 | 8,879,300 |
| 2018-01-02 | $5.04 | $5.12 | $5.04 | $5.11 | $4.72 | 7,537,290 |
| 2018-01-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.66 | 0 |
| 2017-12-29 | $5.02 | $5.05 | $5.00 | $5.04 | $4.66 | 6,182,460 |
| 2017-12-28 | $5.04 | $5.06 | $4.98 | $5.00 | $4.62 | 10,794,350 |
| 2017-12-27 | $5.12 | $5.12 | $5.02 | $5.02 | $4.64 | 7,395,540 |
| 2017-12-26 | $5.08 | $5.16 | $5.08 | $5.09 | $4.70 | 5,543,910 |
| 2017-12-25 | $5.21 | $5.22 | $5.06 | $5.07 | $4.69 | 12,640,500 |
| 2017-12-22 | $5.32 | $5.32 | $5.24 | $5.26 | $4.86 | 8,064,280 |
| 2017-12-21 | $5.34 | $5.36 | $5.29 | $5.33 | $4.93 | 4,800,400 |
| 2017-12-20 | $5.39 | $5.41 | $5.30 | $5.35 | $4.94 | 5,642,130 |
| 2017-12-19 | $5.34 | $5.40 | $5.34 | $5.39 | $4.98 | 3,054,720 |
| 2017-12-18 | $5.38 | $5.41 | $5.32 | $5.34 | $4.94 | 4,723,090 |
| 2017-12-15 | $5.47 | $5.48 | $5.37 | $5.40 | $4.99 | 6,936,490 |
| 2017-12-14 | $5.49 | $5.54 | $5.44 | $5.48 | $5.06 | 7,078,070 |
| 2017-12-13 | $5.48 | $5.51 | $5.43 | $5.48 | $5.06 | 8,456,400 |
| 2017-12-12 | $5.49 | $5.55 | $5.43 | $5.49 | $5.07 | 10,507,720 |
| 2017-12-11 | $5.42 | $5.53 | $5.42 | $5.48 | $5.06 | 8,278,360 |
| 2017-12-08 | $5.36 | $5.43 | $5.35 | $5.42 | $5.01 | 7,380,500 |
| 2017-12-07 | $5.37 | $5.42 | $5.34 | $5.36 | $4.95 | 6,753,200 |
| 2017-12-06 | $5.45 | $5.45 | $5.27 | $5.38 | $4.97 | 13,786,180 |
| 2017-12-05 | $5.55 | $5.63 | $5.40 | $5.45 | $5.04 | 16,618,190 |
| 2017-12-04 | $5.62 | $5.80 | $5.54 | $5.61 | $5.18 | 23,452,160 |
| 2017-12-01 | $5.49 | $5.52 | $5.44 | $5.49 | $5.07 | 8,916,040 |
| 2017-11-30 | $5.55 | $5.60 | $5.47 | $5.48 | $5.06 | 9,529,250 |
| 2017-11-29 | $5.54 | $5.56 | $5.49 | $5.55 | $5.13 | 8,559,000 |
| 2017-11-28 | $5.47 | $5.55 | $5.46 | $5.53 | $5.11 | 8,473,140 |
| 2017-11-27 | $5.45 | $5.52 | $5.42 | $5.46 | $5.05 | 4,288,470 |
| 2017-11-24 | $5.46 | $5.50 | $5.43 | $5.46 | $5.05 | 6,693,680 |
| 2017-11-23 | $5.55 | $5.59 | $5.41 | $5.48 | $5.06 | 19,766,690 |
| 2017-11-22 | $5.63 | $5.65 | $5.51 | $5.55 | $5.13 | 10,093,390 |
| 2017-11-21 | $5.61 | $5.69 | $5.57 | $5.62 | $5.19 | 9,318,210 |
| 2017-11-20 | $5.75 | $5.75 | $5.46 | $5.61 | $5.18 | 16,250,910 |
| 2017-11-17 | $5.80 | $5.85 | $5.76 | $5.79 | $5.35 | 15,630,210 |
| 2017-11-16 | $5.95 | $5.96 | $5.80 | $5.80 | $5.36 | 20,179,800 |
| 2017-11-15 | $6.12 | $6.12 | $5.96 | $5.96 | $5.51 | 19,494,590 |
| 2017-11-14 | $6.10 | $6.20 | $6.06 | $6.13 | $5.67 | 18,284,910 |
| 2017-11-13 | $6.20 | $6.28 | $6.10 | $6.14 | $5.67 | 21,482,110 |
| 2017-11-10 | $6.01 | $6.21 | $6.01 | $6.16 | $5.69 | 28,636,200 |
| 2017-11-09 | $5.98 | $6.04 | $5.91 | $6.00 | $5.55 | 10,952,290 |
| 2017-11-08 | $6.06 | $6.07 | $5.98 | $6.00 | $5.55 | 16,732,220 |
| 2017-11-07 | $6.03 | $6.08 | $5.97 | $6.07 | $5.61 | 18,405,820 |
| 2017-11-06 | $6.04 | $6.07 | $5.90 | $5.99 | $5.54 | 18,764,350 |
| 2017-11-03 | $6.22 | $6.24 | $5.99 | $6.07 | $5.61 | 33,935,970 |
| 2017-11-02 | $6.42 | $6.54 | $6.25 | $6.26 | $5.79 | 35,130,660 |
| 2017-11-01 | $6.48 | $6.52 | $6.38 | $6.41 | $5.92 | 40,216,640 |
| 2017-10-31 | $6.22 | $6.64 | $6.19 | $6.53 | $6.04 | 58,699,770 |
| 2017-10-30 | $6.33 | $6.37 | $6.10 | $6.28 | $5.80 | 42,109,050 |
| 2017-10-27 | $6.26 | $6.45 | $6.20 | $6.37 | $5.89 | 57,667,540 |
| 2017-10-26 | $6.05 | $6.69 | $6.00 | $6.29 | $5.81 | 67,321,860 |
| 2017-10-25 | $5.96 | $6.25 | $5.95 | $6.13 | $5.67 | 22,992,020 |
| 2017-10-24 | $6.04 | $6.07 | $5.93 | $5.99 | $5.54 | 21,454,420 |
| 2017-10-23 | $6.25 | $6.25 | $6.04 | $6.07 | $5.61 | 36,913,430 |
| 2017-10-20 | $6.15 | $6.35 | $6.11 | $6.29 | $5.81 | 53,015,170 |
| 2017-10-19 | $6.10 | $6.18 | $5.99 | $6.06 | $5.60 | 26,211,970 |
| 2017-10-18 | $6.01 | $6.13 | $5.98 | $6.09 | $5.63 | 29,809,860 |
| 2017-10-17 | $5.91 | $6.05 | $5.91 | $5.99 | $5.54 | 16,455,400 |
| 2017-10-16 | $5.91 | $6.10 | $5.87 | $5.95 | $5.50 | 20,709,170 |
| 2017-10-13 | $5.85 | $5.89 | $5.85 | $5.88 | $5.43 | 6,949,510 |
| 2017-10-12 | $5.86 | $5.88 | $5.78 | $5.86 | $5.42 | 10,707,190 |
| 2017-10-11 | $5.89 | $5.96 | $5.84 | $5.88 | $5.43 | 13,295,300 |
| 2017-10-10 | $5.86 | $5.92 | $5.80 | $5.91 | $5.46 | 10,640,280 |
| 2017-10-09 | $5.86 | $5.89 | $5.83 | $5.87 | $5.43 | 9,279,480 |
| 2017-10-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.36 | 0 |
| 2017-10-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.36 | 0 |
| 2017-10-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.36 | 0 |
| 2017-10-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.36 | 0 |
| 2017-10-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.36 | 0 |
| 2017-09-29 | $5.78 | $5.83 | $5.73 | $5.80 | $5.36 | 10,840,410 |
| 2017-09-28 | $5.95 | $5.95 | $5.79 | $5.80 | $5.36 | 16,730,270 |
| 2017-09-27 | $5.92 | $5.96 | $5.87 | $5.95 | $5.50 | 8,583,780 |
| 2017-09-26 | $5.93 | $5.97 | $5.87 | $5.93 | $5.48 | 11,299,160 |
| 2017-09-25 | $6.07 | $6.07 | $5.93 | $5.94 | $5.49 | 13,366,320 |
| 2017-09-22 | $6.05 | $6.12 | $5.97 | $6.04 | $5.58 | 16,389,200 |
| 2017-09-21 | $6.26 | $6.32 | $6.05 | $6.06 | $5.60 | 27,129,920 |
| 2017-09-20 | $6.18 | $6.34 | $6.15 | $6.25 | $5.78 | 27,136,450 |
| 2017-09-19 | $6.19 | $6.28 | $6.12 | $6.17 | $5.70 | 26,260,710 |
| 2017-09-18 | $6.08 | $6.30 | $6.04 | $6.23 | $5.76 | 27,692,430 |
| 2017-09-15 | $6.22 | $6.27 | $6.07 | $6.13 | $5.67 | 49,783,440 |
| 2017-09-14 | $5.93 | $6.57 | $5.92 | $6.36 | $5.88 | 82,671,030 |
| 2017-09-13 | $5.97 | $6.02 | $5.92 | $5.97 | $5.52 | 13,584,680 |
| 2017-09-12 | $6.11 | $6.15 | $5.98 | $6.05 | $5.59 | 23,155,550 |
| 2017-09-11 | $5.98 | $6.12 | $5.98 | $6.08 | $5.62 | 29,763,050 |
| 2017-09-08 | $5.83 | $5.98 | $5.81 | $5.96 | $5.51 | 30,650,590 |
| 2017-09-07 | $5.83 | $5.85 | $5.78 | $5.79 | $5.35 | 11,297,700 |
| 2017-09-06 | $5.80 | $5.85 | $5.74 | $5.85 | $5.41 | 13,348,020 |
| 2017-09-05 | $5.83 | $5.85 | $5.79 | $5.83 | $5.39 | 10,064,110 |
| 2017-09-04 | $5.86 | $5.88 | $5.78 | $5.84 | $5.40 | 14,474,310 |
| 2017-09-01 | $5.78 | $5.89 | $5.77 | $5.88 | $5.43 | 17,022,660 |
| 2017-08-31 | $5.85 | $5.87 | $5.78 | $5.80 | $5.36 | 9,310,460 |
| 2017-08-30 | $5.81 | $5.89 | $5.79 | $5.84 | $5.40 | 13,162,580 |
| 2017-08-29 | $5.86 | $5.87 | $5.81 | $5.81 | $5.37 | 14,669,210 |
| 2017-08-28 | $5.76 | $5.85 | $5.75 | $5.84 | $5.40 | 15,497,950 |
| 2017-08-25 | $5.67 | $5.80 | $5.66 | $5.78 | $5.34 | 13,170,380 |
| 2017-08-24 | $5.84 | $5.84 | $5.68 | $5.68 | $5.25 | 17,019,510 |
| 2017-08-23 | $5.99 | $5.99 | $5.82 | $5.84 | $5.40 | 17,362,200 |
| 2017-08-22 | $5.92 | $6.02 | $5.91 | $6.01 | $5.55 | 24,016,610 |
| 2017-08-21 | $5.88 | $5.96 | $5.88 | $5.92 | $5.47 | 12,448,620 |
| 2017-08-18 | $5.84 | $5.96 | $5.82 | $5.90 | $5.45 | 16,776,010 |
| 2017-08-17 | $5.83 | $5.91 | $5.81 | $5.90 | $5.45 | 18,115,940 |
| 2017-08-16 | $5.84 | $5.88 | $5.73 | $5.78 | $5.34 | 16,189,210 |
| 2017-08-15 | $5.87 | $5.89 | $5.80 | $5.84 | $5.40 | 14,406,920 |
| 2017-08-14 | $5.87 | $5.96 | $5.78 | $5.90 | $5.45 | 17,892,890 |
| 2017-08-11 | $6.06 | $6.07 | $5.75 | $5.82 | $5.38 | 31,279,250 |
| 2017-08-10 | $5.95 | $6.13 | $5.93 | $6.06 | $5.60 | 35,418,350 |
| 2017-08-09 | $6.02 | $6.03 | $5.90 | $5.92 | $5.47 | 22,114,500 |
| 2017-08-08 | $5.99 | $6.11 | $5.96 | $6.05 | $5.59 | 27,719,840 |
| 2017-08-07 | $5.85 | $6.04 | $5.80 | $6.01 | $5.55 | 29,941,500 |
| 2017-08-04 | $6.13 | $6.23 | $5.95 | $5.96 | $5.51 | 43,707,570 |
| 2017-08-03 | $5.96 | $6.11 | $5.92 | $6.10 | $5.64 | 30,036,140 |
| 2017-08-02 | $6.02 | $6.07 | $5.90 | $6.01 | $5.55 | 30,137,330 |
| 2017-08-01 | $6.08 | $6.15 | $5.99 | $6.04 | $5.58 | 30,343,720 |
| 2017-07-31 | $6.14 | $6.15 | $6.01 | $6.07 | $5.61 | 38,577,810 |
| 2017-07-28 | $6.19 | $6.25 | $6.11 | $6.19 | $5.72 | 44,350,290 |
| 2017-07-27 | $5.99 | $6.56 | $5.96 | $6.32 | $5.84 | 86,422,270 |
| 2017-07-26 | $6.05 | $6.18 | $5.90 | $6.07 | $5.61 | 46,413,890 |
| 2017-07-25 | $6.08 | $6.35 | $5.93 | $6.02 | $5.56 | 64,742,300 |
| 2017-07-24 | $5.70 | $6.26 | $5.63 | $5.95 | $5.50 | 65,985,100 |
| 2017-07-21 | $5.46 | $5.75 | $5.44 | $5.70 | $5.27 | 39,393,460 |
| 2017-07-20 | $5.49 | $5.56 | $5.44 | $5.48 | $5.06 | 20,634,030 |
| 2017-07-19 | $5.32 | $5.51 | $5.27 | $5.50 | $5.08 | 24,936,530 |
| 2017-07-18 | $5.20 | $5.35 | $5.14 | $5.32 | $4.92 | 16,719,140 |
| 2017-07-17 | $5.64 | $5.65 | $5.07 | $5.25 | $4.85 | 29,397,680 |
| 2017-07-14 | $5.68 | $5.79 | $5.55 | $5.62 | $5.19 | 29,868,630 |
| 2017-07-13 | $5.46 | $5.67 | $5.40 | $5.65 | $5.22 | 37,212,540 |
| 2017-07-12 | $5.43 | $5.48 | $5.36 | $5.45 | $5.04 | 22,319,160 |
| 2017-07-11 | $5.45 | $5.49 | $5.34 | $5.35 | $4.94 | 13,597,930 |
| 2017-07-10 | $5.50 | $5.52 | $5.38 | $5.44 | $5.03 | 16,574,200 |
| 2017-07-07 | $5.35 | $5.50 | $5.33 | $5.47 | $5.06 | 28,115,750 |
| 2017-07-06 | $5.38 | $5.44 | $5.31 | $5.36 | $4.95 | 21,497,810 |
| 2017-07-05 | $5.27 | $5.38 | $5.24 | $5.37 | $4.96 | 17,942,810 |
| 2017-07-04 | $5.27 | $5.32 | $5.23 | $5.27 | $4.87 | 10,092,450 |
| 2017-07-03 | $5.27 | $5.28 | $5.22 | $5.27 | $4.87 | 8,645,480 |
| 2017-06-30 | $5.16 | $5.26 | $5.15 | $5.25 | $4.85 | 10,705,500 |
| 2017-06-29 | $5.19 | $5.25 | $5.19 | $5.20 | $4.81 | 9,162,900 |
| 2017-06-28 | $5.28 | $5.28 | $5.17 | $5.19 | $4.80 | 9,879,200 |
| 2017-06-27 | $5.26 | $5.32 | $5.24 | $5.28 | $4.88 | 7,895,720 |
| 2017-06-26 | $5.21 | $5.26 | $5.20 | $5.26 | $4.86 | 9,005,680 |
| 2017-06-23 | $5.23 | $5.25 | $5.08 | $5.20 | $4.81 | 11,828,000 |
| 2017-06-22 | $5.34 | $5.39 | $5.22 | $5.23 | $4.83 | 13,257,440 |
| 2017-06-21 | $5.39 | $5.45 | $5.31 | $5.37 | $4.96 | 14,267,120 |
| 2017-06-20 | $5.38 | $5.43 | $5.33 | $5.36 | $4.95 | 15,023,140 |
| 2017-06-19 | $5.34 | $5.39 | $5.32 | $5.38 | $4.97 | 13,108,930 |
| 2017-06-16 | $5.30 | $5.34 | $5.26 | $5.31 | $4.91 | 8,357,930 |
| 2017-06-15 | $5.30 | $5.35 | $5.25 | $5.33 | $4.93 | 15,017,060 |
| 2017-06-14 | $5.25 | $5.44 | $5.25 | $5.33 | $4.93 | 22,490,660 |
| 2017-06-13 | $5.13 | $5.23 | $5.12 | $5.22 | $4.82 | 9,338,840 |
| 2017-06-12 | $5.22 | $5.24 | $5.12 | $5.13 | $4.74 | 10,427,910 |
| 2017-06-09 | $5.28 | $5.29 | $5.22 | $5.26 | $4.86 | 10,073,440 |
| 2017-06-08 | $5.30 | $5.39 | $5.27 | $5.31 | $4.91 | 13,292,240 |
| 2017-06-07 | $5.24 | $5.35 | $5.20 | $5.32 | $4.92 | 13,685,800 |
| 2017-06-06 | $5.23 | $5.26 | $5.19 | $5.23 | $4.83 | 7,484,910 |
| 2017-06-05 | $5.13 | $5.23 | $5.11 | $5.22 | $4.82 | 12,194,130 |
| 2017-06-02 | $5.01 | $5.14 | $4.98 | $5.12 | $4.73 | 8,326,110 |
| 2017-06-01 | $5.17 | $5.17 | $5.03 | $5.06 | $4.68 | 11,178,590 |
| 2017-05-31 | $5.16 | $5.22 | $5.15 | $5.17 | $4.78 | 9,657,900 |
| 2017-05-30 | $5.14 | $5.14 | $5.14 | $5.14 | $4.75 | 0 |
| 2017-05-29 | $5.14 | $5.14 | $5.14 | $5.14 | $4.75 | 0 |
| 2017-05-26 | $5.18 | $5.23 | $5.13 | $5.14 | $4.75 | 8,566,860 |
| 2017-05-25 | $5.17 | $5.23 | $5.09 | $5.21 | $4.79 | 13,031,080 |
| 2017-05-24 | $5.03 | $5.18 | $4.96 | $5.18 | $4.76 | 14,357,630 |
| 2017-05-23 | $5.31 | $5.35 | $5.06 | $5.10 | $4.69 | 20,589,250 |
| 2017-05-22 | $5.53 | $5.54 | $5.29 | $5.31 | $4.88 | 20,392,100 |
| 2017-05-19 | $5.53 | $5.59 | $5.48 | $5.53 | $5.08 | 13,305,630 |
| 2017-05-18 | $5.59 | $5.65 | $5.50 | $5.53 | $5.08 | 20,121,160 |
| 2017-05-17 | $5.54 | $5.71 | $5.54 | $5.68 | $5.22 | 27,981,380 |
| 2017-05-16 | $5.56 | $5.63 | $5.35 | $5.62 | $5.16 | 31,774,630 |
| 2017-05-15 | $5.79 | $5.80 | $5.58 | $5.60 | $5.15 | 21,615,750 |
| 2017-05-12 | $5.60 | $5.83 | $5.55 | $5.74 | $5.27 | 28,686,960 |
| 2017-05-11 | $5.50 | $5.75 | $5.26 | $5.65 | $5.19 | 31,814,680 |
| 2017-05-10 | $5.72 | $5.78 | $5.52 | $5.53 | $5.08 | 22,281,740 |
| 2017-05-09 | $5.58 | $5.76 | $5.55 | $5.75 | $5.28 | 18,373,300 |
| 2017-05-08 | $5.95 | $6.07 | $5.61 | $5.63 | $5.17 | 29,766,110 |
| 2017-05-05 | $5.97 | $6.13 | $5.94 | $5.96 | $5.48 | 24,349,050 |
| 2017-05-04 | $6.04 | $6.15 | $5.96 | $6.04 | $5.55 | 29,099,080 |
| 2017-05-03 | $5.98 | $6.24 | $5.90 | $6.10 | $5.61 | 33,511,760 |
| 2017-05-02 | $5.92 | $6.19 | $5.92 | $5.99 | $5.50 | 29,168,260 |
| 2017-05-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.48 | 0 |
| 2017-04-28 | $5.85 | $5.99 | $5.83 | $5.96 | $5.48 | 27,981,240 |
| 2017-04-27 | $5.71 | $6.00 | $5.50 | $5.94 | $5.46 | 48,509,100 |
| 2017-04-26 | $5.68 | $5.79 | $5.67 | $5.71 | $5.25 | 19,259,010 |
| 2017-04-25 | $5.66 | $5.79 | $5.58 | $5.67 | $5.21 | 23,239,570 |
| 2017-04-24 | $6.00 | $6.00 | $5.50 | $5.59 | $5.14 | 32,782,590 |
| 2017-04-21 | $6.18 | $6.22 | $6.04 | $6.04 | $5.55 | 28,616,300 |
| 2017-04-20 | $6.34 | $6.50 | $6.07 | $6.23 | $5.72 | 42,074,040 |
| 2017-04-19 | $6.65 | $6.71 | $6.26 | $6.34 | $5.83 | 59,840,580 |
| 2017-04-18 | $6.69 | $6.94 | $6.56 | $6.75 | $6.20 | 68,316,020 |
| 2017-04-17 | $6.55 | $6.80 | $6.51 | $6.74 | $6.19 | 53,870,310 |
| 2017-04-14 | $6.56 | $6.75 | $6.52 | $6.58 | $6.05 | 49,999,280 |
| 2017-04-13 | $6.51 | $6.77 | $6.47 | $6.62 | $6.08 | 58,414,070 |
| 2017-04-12 | $6.74 | $6.82 | $6.51 | $6.57 | $6.04 | 69,374,210 |
| 2017-04-11 | $6.69 | $6.99 | $6.46 | $6.88 | $6.32 | 129,311,330 |
| 2017-04-10 | $6.66 | $6.81 | $6.57 | $6.76 | $6.21 | 70,164,290 |
| 2017-04-07 | $6.90 | $6.94 | $6.65 | $6.73 | $6.18 | 101,746,920 |
| 2017-04-06 | $6.78 | $7.30 | $6.73 | $7.08 | $6.51 | 144,982,580 |
| 2017-04-05 | $6.73 | $7.07 | $6.73 | $6.93 | $6.37 | 150,841,950 |
| 2017-04-04 | $7.48 | $7.48 | $7.48 | $7.48 | $6.87 | 0 |
| 2017-04-03 | $7.48 | $7.48 | $7.48 | $7.48 | $6.87 | 0 |
| 2017-03-31 | $7.46 | $7.68 | $7.11 | $7.48 | $6.87 | 252,918,050 |
| 2017-03-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.67 | 39,371,140 |
| 2017-03-29 | $6.13 | $6.60 | $6.12 | $6.60 | $6.06 | 41,684,990 |
| 2017-03-28 | $6.00 | $6.02 | $5.85 | $6.00 | $5.51 | 30,065,210 |
| 2017-03-27 | $6.02 | $6.15 | $5.94 | $5.99 | $5.50 | 41,626,190 |
| 2017-03-24 | $5.77 | $6.09 | $5.76 | $6.04 | $5.55 | 61,689,460 |
| 2017-03-23 | $5.78 | $5.83 | $5.66 | $5.79 | $5.32 | 16,064,900 |
| 2017-03-22 | $5.67 | $5.92 | $5.64 | $5.80 | $5.33 | 21,778,110 |
| 2017-03-21 | $5.74 | $5.76 | $5.68 | $5.72 | $5.26 | 9,623,220 |
| 2017-03-20 | $5.69 | $5.74 | $5.64 | $5.72 | $5.26 | 7,766,240 |
| 2017-03-17 | $5.76 | $5.77 | $5.65 | $5.68 | $5.22 | 10,880,820 |
| 2017-03-16 | $5.65 | $5.75 | $5.65 | $5.74 | $5.27 | 11,630,340 |
| 2017-03-15 | $5.65 | $5.66 | $5.60 | $5.62 | $5.16 | 6,564,300 |
| 2017-03-14 | $5.68 | $5.73 | $5.65 | $5.66 | $5.20 | 7,240,480 |
| 2017-03-13 | $5.64 | $5.71 | $5.56 | $5.69 | $5.23 | 9,279,050 |
| 2017-03-10 | $5.73 | $5.75 | $5.62 | $5.63 | $5.17 | 11,986,210 |
| 2017-03-09 | $5.88 | $5.89 | $5.70 | $5.73 | $5.27 | 10,926,960 |
| 2017-03-08 | $5.89 | $5.92 | $5.82 | $5.83 | $5.36 | 10,188,500 |
| 2017-03-07 | $5.80 | $5.89 | $5.77 | $5.86 | $5.38 | 15,215,480 |
| 2017-03-06 | $5.79 | $5.85 | $5.74 | $5.79 | $5.32 | 12,237,290 |
| 2017-03-03 | $5.73 | $5.80 | $5.73 | $5.79 | $5.32 | 13,865,690 |
| 2017-03-02 | $5.73 | $5.84 | $5.71 | $5.72 | $5.26 | 13,432,340 |
| 2017-03-01 | $5.76 | $5.80 | $5.71 | $5.73 | $5.27 | 13,056,680 |
| 2017-02-28 | $5.76 | $5.80 | $5.72 | $5.77 | $5.30 | 8,521,500 |
| 2017-02-27 | $5.88 | $5.91 | $5.73 | $5.76 | $5.29 | 15,862,540 |
| 2017-02-24 | $5.91 | $5.93 | $5.80 | $5.88 | $5.40 | 13,701,560 |
| 2017-02-23 | $5.90 | $5.96 | $5.85 | $5.91 | $5.43 | 13,099,090 |
| 2017-02-22 | $5.98 | $6.02 | $5.89 | $5.92 | $5.44 | 16,852,980 |
| 2017-02-21 | $5.97 | $6.03 | $5.87 | $5.96 | $5.48 | 27,059,020 |
| 2017-02-20 | $5.80 | $6.03 | $5.80 | $6.00 | $5.51 | 36,428,560 |
| 2017-02-17 | $5.86 | $5.94 | $5.76 | $5.78 | $5.31 | 21,702,930 |
| 2017-02-16 | $5.70 | $5.85 | $5.68 | $5.85 | $5.38 | 22,420,820 |
| 2017-02-15 | $5.71 | $5.84 | $5.70 | $5.73 | $5.27 | 16,245,700 |
| 2017-02-14 | $5.79 | $5.80 | $5.69 | $5.75 | $5.28 | 15,507,210 |
| 2017-02-13 | $5.84 | $5.93 | $5.74 | $5.80 | $5.33 | 22,682,600 |
| 2017-02-10 | $5.68 | $5.88 | $5.67 | $5.80 | $5.33 | 27,091,130 |
| 2017-02-09 | $5.66 | $5.73 | $5.66 | $5.70 | $5.24 | 8,641,380 |
| 2017-02-08 | $5.68 | $5.81 | $5.62 | $5.69 | $5.23 | 16,872,720 |
| 2017-02-07 | $5.52 | $5.74 | $5.52 | $5.69 | $5.23 | 17,074,980 |
| 2017-02-06 | $5.45 | $5.54 | $5.44 | $5.53 | $5.08 | 5,167,440 |
| 2017-02-03 | $5.55 | $5.55 | $5.43 | $5.46 | $5.02 | 4,175,200 |
| 2017-02-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.08 | 0 |
| 2017-02-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.08 | 0 |
| 2017-01-31 | $5.53 | $5.53 | $5.53 | $5.53 | $5.08 | 0 |
| 2017-01-30 | $5.53 | $5.53 | $5.53 | $5.53 | $5.08 | 0 |
| 2017-01-27 | $5.53 | $5.53 | $5.53 | $5.53 | $5.08 | 0 |
| 2017-01-26 | $5.55 | $5.58 | $5.51 | $5.53 | $5.08 | 4,374,550 |
| 2017-01-25 | $5.50 | $5.57 | $5.43 | $5.54 | $5.09 | 6,474,980 |
| 2017-01-24 | $5.53 | $5.53 | $5.46 | $5.49 | $5.04 | 5,546,490 |
| 2017-01-23 | $5.45 | $5.55 | $5.41 | $5.54 | $5.09 | 8,933,840 |
| 2017-01-20 | $5.42 | $5.47 | $5.35 | $5.42 | $4.98 | 6,571,880 |
| 2017-01-19 | $5.29 | $5.45 | $5.29 | $5.37 | $4.93 | 9,707,220 |
| 2017-01-18 | $5.28 | $5.37 | $5.25 | $5.31 | $4.88 | 6,935,980 |
| 2017-01-17 | $5.18 | $5.29 | $5.13 | $5.27 | $4.84 | 7,125,390 |
| 2017-01-16 | $5.42 | $5.43 | $5.03 | $5.23 | $4.81 | 13,623,350 |
| 2017-01-13 | $5.56 | $5.61 | $5.36 | $5.44 | $5.00 | 10,042,390 |
| 2017-01-12 | $5.65 | $5.69 | $5.53 | $5.57 | $5.12 | 10,613,120 |
| 2017-01-11 | $5.64 | $5.69 | $5.57 | $5.59 | $5.14 | 9,830,800 |
| 2017-01-10 | $5.69 | $5.80 | $5.61 | $5.66 | $5.20 | 13,032,910 |
| 2017-01-09 | $5.67 | $5.74 | $5.63 | $5.71 | $5.25 | 12,616,820 |
| 2017-01-06 | $5.67 | $5.75 | $5.58 | $5.69 | $5.23 | 24,739,490 |
| 2017-01-05 | $5.63 | $6.06 | $5.57 | $5.76 | $5.29 | 33,474,390 |
| 2017-01-04 | $5.39 | $5.65 | $5.38 | $5.59 | $5.14 | 19,452,940 |
| 2017-01-03 | $5.33 | $5.41 | $5.32 | $5.39 | $4.95 | 6,912,150 |
| 2017-01-02 | $5.34 | $5.34 | $5.34 | $5.34 | $4.91 | 0 |
| 2016-12-30 | $5.38 | $5.39 | $5.31 | $5.34 | $4.91 | 5,943,170 |
| 2016-12-29 | $5.31 | $5.39 | $5.31 | $5.35 | $4.92 | 4,934,410 |
| 2016-12-28 | $5.39 | $5.39 | $5.31 | $5.33 | $4.90 | 6,011,200 |
| 2016-12-27 | $5.39 | $5.44 | $5.35 | $5.37 | $4.93 | 6,880,270 |
| 2016-12-26 | $5.33 | $5.43 | $5.25 | $5.42 | $4.98 | 10,852,630 |
| 2016-12-23 | $5.55 | $5.57 | $5.32 | $5.33 | $4.90 | 11,161,100 |
| 2016-12-22 | $5.63 | $5.63 | $5.53 | $5.55 | $5.10 | 7,963,520 |
| 2016-12-21 | $5.59 | $5.60 | $5.48 | $5.60 | $5.15 | 13,309,930 |
| 2016-12-20 | $5.41 | $5.50 | $5.35 | $5.50 | $5.05 | 9,319,770 |
| 2016-12-19 | $5.42 | $5.43 | $5.34 | $5.42 | $4.98 | 6,771,830 |
| 2016-12-16 | $5.31 | $5.43 | $5.31 | $5.41 | $4.97 | 6,566,590 |
| 2016-12-15 | $5.24 | $5.35 | $5.22 | $5.33 | $4.90 | 9,555,210 |
| 2016-12-14 | $5.29 | $5.34 | $5.21 | $5.25 | $4.82 | 6,511,410 |
| 2016-12-13 | $5.29 | $5.32 | $5.23 | $5.31 | $4.88 | 8,511,880 |
| 2016-12-12 | $5.62 | $5.62 | $5.25 | $5.28 | $4.85 | 13,435,770 |
| 2016-12-09 | $5.66 | $5.66 | $5.58 | $5.62 | $5.16 | 5,765,000 |
| 2016-12-08 | $5.65 | $5.68 | $5.60 | $5.62 | $5.16 | 6,303,250 |
| 2016-12-07 | $5.61 | $5.67 | $5.52 | $5.66 | $5.20 | 7,585,160 |
| 2016-12-06 | $5.62 | $5.62 | $5.55 | $5.59 | $5.14 | 5,627,480 |
| 2016-12-05 | $5.51 | $5.64 | $5.48 | $5.57 | $5.12 | 7,124,400 |
| 2016-12-02 | $5.73 | $5.75 | $5.56 | $5.57 | $5.12 | 13,342,760 |
| 2016-12-01 | $5.78 | $5.80 | $5.69 | $5.75 | $5.28 | 12,965,440 |
| 2016-11-30 | $5.89 | $5.89 | $5.68 | $5.73 | $5.27 | 17,460,550 |
| 2016-11-29 | $5.98 | $5.98 | $5.84 | $5.88 | $5.40 | 16,591,500 |
| 2016-11-28 | $5.92 | $6.02 | $5.88 | $5.97 | $5.49 | 17,254,610 |
| 2016-11-25 | $5.96 | $5.98 | $5.73 | $5.93 | $5.45 | 15,961,500 |
| 2016-11-24 | $5.90 | $6.04 | $5.86 | $5.93 | $5.45 | 17,735,640 |
| 2016-11-23 | $6.00 | $6.00 | $5.79 | $5.85 | $5.38 | 21,597,090 |
| 2016-11-22 | $5.96 | $6.01 | $5.92 | $6.01 | $5.52 | 17,432,560 |
| 2016-11-21 | $6.01 | $6.05 | $5.90 | $5.96 | $5.48 | 23,704,270 |
| 2016-11-18 | $6.14 | $6.20 | $5.95 | $6.01 | $5.52 | 37,803,530 |
| 2016-11-17 | $6.36 | $6.50 | $6.21 | $6.29 | $5.78 | 54,044,840 |
| 2016-11-16 | $6.36 | $6.40 | $6.08 | $6.13 | $5.63 | 32,081,680 |
| 2016-11-15 | $6.39 | $6.57 | $6.16 | $6.19 | $5.69 | 42,195,270 |
| 2016-11-14 | $6.05 | $6.66 | $6.05 | $6.30 | $5.79 | 57,151,730 |
| 2016-11-11 | $5.86 | $6.13 | $5.78 | $6.05 | $5.56 | 48,430,260 |
| 2016-11-10 | $5.90 | $6.10 | $5.77 | $5.92 | $5.44 | 70,209,360 |
| 2016-11-09 | $5.50 | $5.98 | $5.48 | $5.90 | $5.42 | 88,201,310 |
| 2016-11-08 | $5.36 | $5.45 | $5.30 | $5.44 | $5.00 | 19,410,170 |
| 2016-11-07 | $5.25 | $5.36 | $5.25 | $5.35 | $4.92 | 11,108,400 |
| 2016-11-04 | $5.33 | $5.37 | $5.27 | $5.28 | $4.85 | 10,071,130 |
| 2016-11-03 | $5.30 | $5.39 | $5.25 | $5.33 | $4.90 | 12,667,010 |
| 2016-11-02 | $5.26 | $5.35 | $5.23 | $5.29 | $4.86 | 12,331,670 |
| 2016-11-01 | $5.25 | $5.31 | $5.21 | $5.30 | $4.87 | 10,672,890 |
| 2016-10-31 | $5.39 | $5.41 | $5.17 | $5.26 | $4.83 | 0 |
| 2016-10-28 | $5.29 | $5.45 | $5.29 | $5.36 | $4.93 | 23,855,790 |
| 2016-10-27 | $5.31 | $5.35 | $5.28 | $5.32 | $4.89 | 7,884,120 |
| 2016-10-26 | $5.31 | $5.36 | $5.27 | $5.30 | $4.87 | 10,575,010 |
| 2016-10-25 | $5.37 | $5.42 | $5.32 | $5.37 | $4.93 | 11,921,390 |
| 2016-10-24 | $5.33 | $5.48 | $5.27 | $5.39 | $4.95 | 22,400,490 |
| 2016-10-21 | $5.25 | $5.44 | $5.22 | $5.31 | $4.88 | 28,962,540 |
| 2016-10-20 | $5.16 | $5.27 | $5.16 | $5.25 | $4.82 | 16,839,030 |
| 2016-10-19 | $5.22 | $5.25 | $5.16 | $5.18 | $4.76 | 12,416,820 |
| 2016-10-18 | $5.11 | $5.22 | $5.09 | $5.21 | $4.79 | 17,584,210 |
| 2016-10-17 | $5.11 | $5.22 | $5.07 | $5.12 | $4.70 | 20,929,380 |
| 2016-10-14 | $5.11 | $5.16 | $5.07 | $5.09 | $4.68 | 10,211,410 |
| 2016-10-13 | $5.11 | $5.18 | $5.07 | $5.13 | $4.71 | 13,524,260 |
| 2016-10-12 | $5.07 | $5.12 | $5.05 | $5.11 | $4.70 | 9,258,190 |
| 2016-10-11 | $5.03 | $5.14 | $5.01 | $5.09 | $4.68 | 14,707,840 |
| 2016-10-10 | $4.95 | $5.03 | $4.94 | $5.03 | $4.62 | 10,243,620 |
| 2016-10-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.53 | 0 |
| 2016-10-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.53 | 0 |
| 2016-10-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.53 | 0 |
| 2016-10-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.53 | 0 |
| 2016-10-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.53 | 0 |
| 2016-09-30 | $4.91 | $4.94 | $4.90 | $4.93 | $4.53 | 5,514,180 |
| 2016-09-29 | $4.88 | $4.93 | $4.85 | $4.90 | $4.50 | 6,515,400 |
| 2016-09-28 | $4.89 | $4.91 | $4.85 | $4.87 | $4.47 | 4,677,470 |
| 2016-09-27 | $4.85 | $4.94 | $4.83 | $4.89 | $4.49 | 7,991,420 |
| 2016-09-26 | $5.01 | $5.01 | $4.83 | $4.88 | $4.48 | 16,956,930 |
| 2016-09-23 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-22 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-21 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-20 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-19 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-16 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-15 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-14 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-12 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-09-07 | $5.01 | $5.08 | $5.00 | $5.05 | $4.64 | 20,462,300 |
| 2016-09-06 | $4.98 | $5.02 | $4.90 | $5.01 | $4.60 | 17,588,040 |
| 2016-09-05 | $5.02 | $5.05 | $4.98 | $4.99 | $4.59 | 12,923,710 |
| 2016-09-02 | $5.00 | $5.06 | $4.98 | $5.02 | $4.61 | 19,138,000 |
| 2016-09-01 | $5.12 | $5.29 | $5.03 | $5.09 | $4.68 | 46,715,650 |
| 2016-08-31 | $5.00 | $5.01 | $4.95 | $4.98 | $4.58 | 7,427,280 |
| 2016-08-30 | $5.05 | $5.06 | $4.99 | $5.00 | $4.59 | 12,198,010 |
| 2016-08-29 | $5.00 | $5.09 | $4.98 | $5.05 | $4.64 | 14,282,310 |
| 2016-08-26 | $4.97 | $5.02 | $4.94 | $4.97 | $4.57 | 8,427,300 |
| 2016-08-25 | $5.00 | $5.01 | $4.91 | $4.95 | $4.55 | 12,752,800 |
| 2016-08-24 | $5.06 | $5.11 | $4.99 | $5.02 | $4.61 | 10,512,900 |
| 2016-08-23 | $5.00 | $5.06 | $5.00 | $5.03 | $4.62 | 8,621,900 |
| 2016-08-22 | $5.06 | $5.09 | $5.01 | $5.02 | $4.61 | 10,796,240 |
| 2016-08-19 | $5.08 | $5.16 | $5.02 | $5.06 | $4.65 | 17,482,790 |
| 2016-08-18 | $5.04 | $5.16 | $5.03 | $5.12 | $4.70 | 25,580,640 |
| 2016-08-17 | $5.03 | $5.04 | $4.98 | $5.04 | $4.63 | 13,018,190 |
| 2016-08-16 | $5.06 | $5.07 | $5.02 | $5.04 | $4.63 | 12,116,390 |
| 2016-08-15 | $4.92 | $5.06 | $4.91 | $5.04 | $4.63 | 17,762,270 |
| 2016-08-12 | $4.85 | $4.95 | $4.82 | $4.92 | $4.52 | 7,819,660 |
| 2016-08-11 | $4.94 | $4.96 | $4.84 | $4.85 | $4.46 | 8,829,920 |
| 2016-08-10 | $4.99 | $5.01 | $4.92 | $4.93 | $4.53 | 9,123,470 |
| 2016-08-09 | $4.94 | $5.03 | $4.92 | $4.99 | $4.59 | 11,979,360 |
| 2016-08-08 | $4.92 | $4.96 | $4.86 | $4.95 | $4.55 | 6,966,460 |
| 2016-08-05 | $4.89 | $4.96 | $4.87 | $4.91 | $4.51 | 6,778,310 |
| 2016-08-04 | $4.85 | $4.91 | $4.82 | $4.90 | $4.50 | 5,742,560 |
| 2016-08-03 | $4.84 | $4.89 | $4.81 | $4.87 | $4.47 | 6,472,090 |
| 2016-08-02 | $4.82 | $4.86 | $4.80 | $4.84 | $4.45 | 4,976,260 |
| 2016-08-01 | $4.85 | $4.86 | $4.72 | $4.82 | $4.43 | 9,780,860 |
| 2016-07-29 | $4.93 | $4.95 | $4.82 | $4.86 | $4.47 | 8,690,500 |
| 2016-07-28 | $4.90 | $4.98 | $4.85 | $4.94 | $4.54 | 12,977,050 |
| 2016-07-27 | $5.08 | $5.20 | $4.79 | $4.93 | $4.53 | 24,783,300 |
| 2016-07-26 | $5.03 | $5.09 | $5.03 | $5.08 | $4.67 | 8,994,900 |
| 2016-07-25 | $5.01 | $5.07 | $5.00 | $5.02 | $4.61 | 7,737,180 |
| 2016-07-22 | $5.10 | $5.10 | $5.01 | $5.01 | $4.60 | 11,325,690 |
| 2016-07-21 | $5.10 | $5.13 | $5.06 | $5.07 | $4.66 | 10,444,670 |
| 2016-07-20 | $5.15 | $5.15 | $5.07 | $5.09 | $4.68 | 9,070,860 |
| 2016-07-19 | $5.10 | $5.15 | $5.07 | $5.14 | $4.72 | 10,781,650 |
| 2016-07-18 | $5.15 | $5.21 | $5.10 | $5.11 | $4.70 | 11,732,420 |
| 2016-07-15 | $5.29 | $5.32 | $5.14 | $5.18 | $4.76 | 21,361,720 |
| 2016-07-14 | $5.12 | $5.48 | $5.10 | $5.27 | $4.84 | 42,449,490 |
| 2016-07-13 | $5.07 | $5.14 | $5.06 | $5.10 | $4.69 | 19,467,580 |
| 2016-07-12 | $4.98 | $5.08 | $4.94 | $5.07 | $4.66 | 15,899,220 |
| 2016-07-11 | $5.01 | $5.04 | $4.97 | $4.98 | $4.58 | 13,338,330 |
| 2016-07-08 | $4.98 | $5.07 | $4.92 | $5.03 | $4.62 | 12,833,320 |
| 2016-07-07 | $4.96 | $5.03 | $4.90 | $4.98 | $4.58 | 12,495,130 |
| 2016-07-06 | $4.97 | $4.99 | $4.93 | $4.97 | $4.57 | 12,203,030 |
| 2016-07-05 | $5.06 | $5.18 | $5.01 | $5.02 | $4.61 | 19,291,100 |
| 2016-07-04 | $4.85 | $4.99 | $4.84 | $4.96 | $4.56 | 13,034,780 |
| 2016-07-01 | $4.95 | $4.97 | $4.86 | $4.88 | $4.48 | 9,548,350 |
| 2016-06-30 | $4.96 | $4.99 | $4.90 | $4.91 | $4.51 | 12,318,540 |
| 2016-06-29 | $4.94 | $5.10 | $4.93 | $5.00 | $4.59 | 22,671,310 |
| 2016-06-28 | $4.74 | $5.05 | $4.73 | $4.93 | $4.53 | 20,792,990 |
| 2016-06-27 | $4.67 | $4.77 | $4.62 | $4.76 | $4.37 | 8,277,990 |
| 2016-06-24 | $4.76 | $4.79 | $4.46 | $4.70 | $4.32 | 12,894,210 |
| 2016-06-23 | $4.83 | $4.83 | $4.75 | $4.76 | $4.37 | 8,146,680 |
| 2016-06-22 | $4.75 | $4.81 | $4.74 | $4.79 | $4.40 | 7,494,940 |
| 2016-06-21 | $4.84 | $4.86 | $4.72 | $4.75 | $4.36 | 8,505,560 |
| 2016-06-20 | $4.85 | $4.88 | $4.77 | $4.80 | $4.41 | 6,635,280 |
| 2016-06-17 | $4.82 | $4.92 | $4.81 | $4.84 | $4.45 | 8,653,070 |
| 2016-06-16 | $4.85 | $4.92 | $4.80 | $4.81 | $4.42 | 8,653,650 |
| 2016-06-15 | $4.71 | $4.89 | $4.66 | $4.85 | $4.46 | 10,098,720 |
| 2016-06-14 | $4.71 | $4.77 | $4.69 | $4.74 | $4.36 | 7,351,320 |
| 2016-06-13 | $5.00 | $5.00 | $4.70 | $4.71 | $4.33 | 16,450,150 |
| 2016-06-10 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-06-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 0 |
| 2016-06-08 | $5.06 | $5.09 | $4.96 | $5.05 | $4.64 | 12,971,140 |
| 2016-06-07 | $5.11 | $5.11 | $5.03 | $5.05 | $4.64 | 9,149,700 |
| 2016-06-06 | $5.10 | $5.16 | $5.06 | $5.10 | $4.69 | 10,075,010 |
| 2016-06-03 | $5.14 | $5.17 | $5.07 | $5.09 | $4.68 | 12,286,440 |
| 2016-06-02 | $5.15 | $5.18 | $5.09 | $5.15 | $4.73 | 13,900,420 |
| 2016-06-01 | $5.16 | $5.16 | $5.16 | $5.16 | $4.74 | 0 |
| 2016-05-31 | $5.02 | $5.18 | $5.02 | $5.16 | $4.74 | 22,907,120 |
| 2016-05-30 | $5.10 | $5.17 | $5.02 | $5.04 | $4.63 | 12,792,240 |
| 2016-05-27 | $5.06 | $5.18 | $5.02 | $5.11 | $4.70 | 12,978,560 |
| 2016-05-26 | $5.17 | $5.17 | $4.97 | $5.11 | $4.69 | 12,452,040 |
| 2016-05-25 | $5.25 | $5.29 | $5.07 | $5.20 | $4.77 | 15,096,240 |
| 2016-05-24 | $5.30 | $5.33 | $5.15 | $5.20 | $4.77 | 31,273,210 |
| 2016-05-23 | $4.76 | $5.25 | $4.76 | $5.25 | $4.81 | 36,081,560 |
| 2016-05-20 | $4.70 | $4.84 | $4.62 | $4.77 | $4.37 | 8,396,670 |
| 2016-05-19 | $4.73 | $4.83 | $4.69 | $4.71 | $4.32 | 6,914,800 |
| 2016-05-18 | $4.91 | $4.91 | $4.67 | $4.72 | $4.33 | 12,118,830 |
| 2016-05-17 | $4.95 | $4.97 | $4.90 | $4.93 | $4.52 | 7,866,660 |
| 2016-05-16 | $4.95 | $4.99 | $4.87 | $4.98 | $4.57 | 10,602,310 |
| 2016-05-13 | $4.93 | $5.03 | $4.91 | $4.97 | $4.56 | 6,799,220 |
| 2016-05-12 | $5.05 | $5.05 | $4.86 | $4.98 | $4.57 | 10,425,750 |
| 2016-05-11 | $5.17 | $5.20 | $5.04 | $5.08 | $4.66 | 11,186,990 |
| 2016-05-10 | $5.10 | $5.37 | $5.06 | $5.16 | $4.73 | 15,467,600 |
| 2016-05-09 | $5.13 | $5.25 | $5.03 | $5.10 | $4.68 | 14,496,960 |
| 2016-05-06 | $5.52 | $5.54 | $5.25 | $5.28 | $4.84 | 17,657,290 |
| 2016-05-05 | $5.50 | $5.54 | $5.48 | $5.53 | $5.07 | 8,987,400 |
| 2016-05-04 | $5.50 | $5.59 | $5.47 | $5.53 | $5.07 | 14,537,660 |
| 2016-05-03 | $5.41 | $5.52 | $5.37 | $5.51 | $5.05 | 14,635,840 |
| 2016-05-02 | $5.41 | $5.41 | $5.41 | $5.41 | $4.96 | 0 |
| 2016-04-29 | $5.44 | $5.47 | $5.39 | $5.41 | $4.96 | 8,356,950 |
| 2016-04-28 | $5.51 | $5.54 | $5.36 | $5.45 | $5.00 | 16,330,650 |
| 2016-04-27 | $5.50 | $5.60 | $5.44 | $5.58 | $5.12 | 15,241,230 |
| 2016-04-26 | $5.49 | $5.54 | $5.40 | $5.52 | $5.06 | 13,047,730 |
| 2016-04-25 | $5.49 | $5.59 | $5.45 | $5.52 | $5.06 | 16,167,840 |
| 2016-04-22 | $5.36 | $5.46 | $5.33 | $5.43 | $4.98 | 10,089,080 |
| 2016-04-21 | $5.50 | $5.56 | $5.38 | $5.42 | $4.97 | 16,193,680 |
| 2016-04-20 | $5.91 | $5.92 | $5.35 | $5.51 | $5.05 | 32,281,850 |
| 2016-04-19 | $5.86 | $5.94 | $5.80 | $5.86 | $5.37 | 18,545,460 |
| 2016-04-18 | $6.00 | $6.00 | $5.83 | $5.84 | $5.36 | 22,204,220 |
| 2016-04-15 | $6.08 | $6.11 | $5.97 | $6.01 | $5.51 | 23,471,950 |
| 2016-04-14 | $6.10 | $6.13 | $6.00 | $6.06 | $5.56 | 37,617,150 |
| 2016-04-13 | $6.16 | $6.35 | $6.06 | $6.13 | $5.62 | 67,739,580 |
| 2016-04-12 | $5.94 | $6.10 | $5.91 | $6.09 | $5.58 | 39,924,780 |
| 2016-04-11 | $5.97 | $6.03 | $5.91 | $5.96 | $5.47 | 19,217,990 |
| 2016-04-08 | $5.94 | $5.96 | $5.81 | $5.88 | $5.39 | 22,463,150 |
| 2016-04-07 | $6.10 | $6.16 | $5.96 | $6.01 | $5.51 | 42,474,950 |
| 2016-04-06 | $6.02 | $6.11 | $5.94 | $6.06 | $5.56 | 31,328,640 |
| 2016-04-05 | $5.89 | $6.10 | $5.86 | $6.04 | $5.54 | 31,521,250 |
| 2016-04-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.39 | 0 |
| 2016-04-01 | $5.95 | $6.00 | $5.82 | $5.88 | $5.39 | 20,069,860 |
| 2016-03-31 | $5.90 | $6.12 | $5.86 | $6.02 | $5.52 | 34,853,030 |
| 2016-03-30 | $5.67 | $5.89 | $5.67 | $5.85 | $5.36 | 19,768,550 |
| 2016-03-29 | $5.90 | $5.97 | $5.61 | $5.70 | $5.23 | 24,612,890 |
| 2016-03-28 | $5.88 | $6.15 | $5.88 | $5.95 | $5.46 | 32,161,020 |
| 2016-03-25 | $5.79 | $5.89 | $5.77 | $5.85 | $5.36 | 16,624,790 |
| 2016-03-24 | $5.90 | $5.97 | $5.80 | $5.83 | $5.35 | 26,115,920 |
| 2016-03-23 | $5.90 | $6.00 | $5.87 | $5.97 | $5.47 | 21,894,030 |
| 2016-03-22 | $6.01 | $6.15 | $5.91 | $5.95 | $5.46 | 44,316,130 |
| 2016-03-21 | $5.83 | $6.16 | $5.77 | $6.07 | $5.57 | 61,428,660 |
| 2016-03-18 | $5.67 | $5.85 | $5.66 | $5.77 | $5.29 | 37,989,670 |
| 2016-03-17 | $5.47 | $5.72 | $5.42 | $5.67 | $5.20 | 32,220,510 |
| 2016-03-16 | $5.72 | $5.75 | $5.40 | $5.43 | $4.98 | 25,503,230 |
| 2016-03-15 | $5.89 | $5.90 | $5.63 | $5.67 | $5.20 | 29,870,840 |
| 2016-03-14 | $5.75 | $5.96 | $5.67 | $5.92 | $5.43 | 33,602,230 |
| 2016-03-11 | $5.63 | $5.80 | $5.51 | $5.65 | $5.18 | 22,477,210 |
| 2016-03-10 | $5.70 | $5.91 | $5.61 | $5.63 | $5.16 | 24,191,160 |
| 2016-03-09 | $6.00 | $6.05 | $5.70 | $5.73 | $5.25 | 38,975,490 |
| 2016-03-08 | $6.32 | $6.34 | $5.77 | $6.16 | $5.65 | 52,713,010 |
| 2016-03-07 | $6.30 | $6.42 | $6.11 | $6.36 | $5.83 | 59,096,900 |
| 2016-03-04 | $6.70 | $6.74 | $6.21 | $6.35 | $5.82 | 89,770,080 |
| 2016-03-03 | $7.05 | $7.14 | $6.76 | $6.90 | $6.33 | 136,967,160 |
| 2016-03-02 | $6.49 | $7.07 | $6.43 | $7.07 | $6.48 | 139,131,210 |
| 2016-03-01 | $6.70 | $6.90 | $6.27 | $6.43 | $5.90 | 64,184,710 |
| 2016-02-29 | $6.85 | $6.96 | $6.25 | $6.79 | $6.23 | 95,526,700 |
| 2016-02-26 | $6.50 | $7.14 | $6.50 | $6.94 | $6.36 | 151,625,940 |
| 2016-02-25 | $6.89 | $6.89 | $6.20 | $6.52 | $5.98 | 75,641,710 |
| 2016-02-24 | $6.60 | $7.10 | $6.39 | $6.89 | $6.32 | 137,661,820 |
| 2016-02-23 | $6.71 | $6.73 | $6.35 | $6.60 | $6.05 | 47,794,460 |
| 2016-02-22 | $6.80 | $6.95 | $6.50 | $6.79 | $6.23 | 134,459,220 |
| 2016-02-19 | $6.61 | $7.12 | $6.54 | $6.96 | $6.38 | 147,545,010 |
| 2016-02-18 | $6.24 | $6.73 | $6.20 | $6.73 | $6.17 | 129,378,320 |
| 2016-02-17 | $6.13 | $6.24 | $6.04 | $6.12 | $5.61 | 40,448,140 |
| 2016-02-16 | $5.85 | $6.33 | $5.77 | $6.20 | $5.69 | 49,455,750 |
| 2016-02-15 | $5.66 | $5.89 | $5.62 | $5.83 | $5.35 | 33,819,800 |
| 2016-02-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.27 | 0 |
| 2016-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.27 | 0 |
| 2016-02-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.27 | 0 |
| 2016-02-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.27 | 0 |
| 2016-02-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.27 | 0 |
| 2016-02-05 | $5.24 | $5.75 | $5.24 | $5.75 | $5.27 | 70,925,640 |
| 2016-02-04 | $5.09 | $5.36 | $5.08 | $5.23 | $4.80 | 19,750,730 |
| 2016-02-03 | $4.77 | $5.12 | $4.66 | $5.04 | $4.62 | 12,044,200 |
| 2016-02-02 | $4.66 | $4.85 | $4.66 | $4.77 | $4.37 | 10,003,850 |
| 2016-02-01 | $4.65 | $4.78 | $4.56 | $4.64 | $4.26 | 9,580,340 |
| 2016-01-29 | $4.39 | $4.79 | $4.36 | $4.69 | $4.30 | 15,241,460 |
| 2016-01-28 | $4.60 | $4.73 | $4.25 | $4.35 | $3.99 | 10,377,450 |
| 2016-01-27 | $4.85 | $4.88 | $4.36 | $4.66 | $4.27 | 15,554,330 |
| 2016-01-26 | $5.17 | $5.27 | $4.75 | $4.81 | $4.41 | 15,455,260 |
| 2016-01-25 | $5.30 | $5.35 | $5.21 | $5.28 | $4.84 | 7,937,120 |
| 2016-01-22 | $5.23 | $5.35 | $5.06 | $5.27 | $4.83 | 12,431,220 |
| 2016-01-21 | $5.26 | $5.40 | $5.13 | $5.17 | $4.74 | 13,729,800 |
| 2016-01-20 | $5.20 | $5.45 | $5.15 | $5.35 | $4.91 | 29,560,770 |
| 2016-01-19 | $5.00 | $5.24 | $4.89 | $5.23 | $4.80 | 26,107,820 |
| 2016-01-18 | $4.83 | $5.11 | $4.76 | $5.00 | $4.59 | 21,025,060 |
| 2016-01-15 | $5.20 | $5.26 | $4.87 | $4.94 | $4.53 | 17,945,790 |
| 2016-01-14 | $5.18 | $5.32 | $4.98 | $5.26 | $4.82 | 23,276,090 |
| 2016-01-13 | $5.48 | $5.48 | $5.09 | $5.19 | $4.76 | 10,619,450 |
| 2016-01-12 | $5.40 | $5.50 | $5.23 | $5.38 | $4.93 | 12,864,270 |
| 2016-01-11 | $5.70 | $5.85 | $5.30 | $5.38 | $4.93 | 17,413,660 |
| 2016-01-08 | $5.80 | $5.97 | $5.30 | $5.86 | $5.37 | 23,055,790 |
| 2016-01-07 | $6.17 | $6.17 | $5.60 | $5.62 | $5.15 | 3,470,450 |
| 2016-01-06 | $6.03 | $6.24 | $6.03 | $6.22 | $5.70 | 16,043,700 |
| 2016-01-05 | $5.75 | $6.15 | $5.67 | $6.03 | $5.53 | 21,675,580 |
| 2016-01-04 | $6.86 | $6.87 | $6.16 | $6.16 | $5.65 | 16,402,230 |
| 2016-01-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.27 | 0 |
| 2015-12-31 | $6.88 | $6.97 | $6.82 | $6.84 | $6.27 | 13,137,510 |
| 2015-12-30 | $6.95 | $6.95 | $6.80 | $6.89 | $6.32 | 13,273,160 |
| 2015-12-29 | $6.88 | $6.96 | $6.76 | $6.92 | $6.35 | 15,487,870 |
| 2015-12-28 | $7.23 | $7.30 | $6.85 | $6.90 | $6.33 | 24,266,010 |
| 2015-12-25 | $7.20 | $7.30 | $7.12 | $7.22 | $6.62 | 22,944,560 |
| 2015-12-24 | $6.92 | $7.35 | $6.83 | $7.16 | $6.57 | 30,071,010 |
| 2015-12-23 | $7.02 | $7.07 | $6.91 | $6.93 | $6.36 | 19,821,530 |
| 2015-12-22 | $7.06 | $7.06 | $6.92 | $7.01 | $6.43 | 18,331,080 |
| 2015-12-21 | $6.90 | $7.09 | $6.85 | $6.99 | $6.41 | 21,225,390 |
| 2015-12-18 | $6.96 | $7.10 | $6.86 | $6.89 | $6.32 | 24,264,470 |
| 2015-12-17 | $6.65 | $6.99 | $6.65 | $6.98 | $6.40 | 34,457,870 |
| 2015-12-16 | $6.68 | $6.76 | $6.63 | $6.66 | $6.11 | 14,891,610 |
| 2015-12-15 | $6.70 | $6.76 | $6.62 | $6.66 | $6.11 | 14,889,060 |
| 2015-12-14 | $6.50 | $6.72 | $6.47 | $6.70 | $6.14 | 14,279,090 |
| 2015-12-11 | $6.65 | $6.66 | $6.51 | $6.57 | $6.03 | 17,253,450 |
| 2015-12-10 | $6.70 | $6.94 | $6.66 | $6.72 | $6.16 | 24,339,390 |
| 2015-12-09 | $6.83 | $6.91 | $6.67 | $6.70 | $6.14 | 19,835,920 |
| 2015-12-08 | $6.88 | $7.17 | $6.86 | $6.92 | $6.35 | 29,527,190 |
| 2015-12-07 | $6.86 | $7.05 | $6.77 | $6.99 | $6.41 | 27,897,000 |
| 2015-12-04 | $6.80 | $6.92 | $6.75 | $6.87 | $6.30 | 19,214,520 |
| 2015-12-03 | $6.76 | $6.89 | $6.67 | $6.84 | $6.27 | 18,947,230 |
| 2015-12-02 | $6.74 | $6.77 | $6.50 | $6.76 | $6.20 | 18,305,270 |
| 2015-12-01 | $6.76 | $6.88 | $6.61 | $6.78 | $6.22 | 18,559,510 |
| 2015-11-30 | $6.83 | $6.95 | $6.28 | $6.71 | $6.15 | 25,252,980 |
| 2015-11-27 | $7.46 | $7.47 | $6.80 | $6.87 | $6.30 | 32,802,580 |
| 2015-11-26 | $7.61 | $7.65 | $7.44 | $7.45 | $6.83 | 26,586,950 |
| 2015-11-25 | $7.38 | $7.67 | $7.38 | $7.59 | $6.96 | 28,577,350 |
| 2015-11-24 | $7.48 | $7.52 | $7.27 | $7.44 | $6.82 | 22,193,830 |
| 2015-11-23 | $7.55 | $7.64 | $7.45 | $7.48 | $6.86 | 28,013,930 |
| 2015-11-20 | $7.61 | $7.65 | $7.47 | $7.55 | $6.92 | 33,494,960 |
| 2015-11-19 | $7.65 | $7.70 | $7.46 | $7.69 | $7.05 | 27,149,220 |
| 2015-11-18 | $7.83 | $7.83 | $7.60 | $7.63 | $7.00 | 31,387,980 |
| 2015-11-17 | $7.75 | $7.96 | $7.62 | $7.85 | $7.20 | 55,169,420 |
| 2015-11-16 | $7.30 | $7.99 | $7.20 | $7.80 | $7.15 | 57,723,420 |
| 2015-11-13 | $7.33 | $7.61 | $7.24 | $7.42 | $6.80 | 51,489,770 |
| 2015-11-12 | $7.40 | $7.43 | $7.19 | $7.33 | $6.72 | 32,023,510 |
| 2015-11-11 | $7.34 | $7.62 | $7.27 | $7.36 | $6.75 | 48,106,440 |
| 2015-11-10 | $7.28 | $7.40 | $7.15 | $7.24 | $6.64 | 53,555,710 |
| 2015-11-09 | $6.86 | $7.58 | $6.69 | $7.43 | $6.81 | 78,801,260 |
| 2015-11-06 | $6.75 | $6.95 | $6.68 | $6.89 | $6.32 | 57,386,720 |
| 2015-11-05 | $6.61 | $6.98 | $6.51 | $6.74 | $6.18 | 65,807,550 |
| 2015-11-04 | $6.32 | $6.59 | $6.29 | $6.58 | $6.03 | 39,285,840 |
| 2015-11-03 | $6.35 | $6.40 | $6.19 | $6.23 | $5.71 | 18,697,340 |
| 2015-11-02 | $6.42 | $6.63 | $6.23 | $6.30 | $5.78 | 36,505,390 |
| 2015-10-30 | $6.59 | $6.78 | $6.34 | $6.66 | $6.11 | 34,948,210 |
| 2015-10-29 | $6.65 | $6.70 | $6.46 | $6.60 | $6.05 | 35,023,940 |
| 2015-10-28 | $6.76 | $7.04 | $6.49 | $6.59 | $6.04 | 37,376,760 |
| 2015-10-27 | $6.87 | $6.89 | $6.51 | $6.80 | $6.24 | 39,969,110 |
| 2015-10-26 | $6.81 | $6.98 | $6.63 | $6.96 | $6.38 | 48,953,320 |
| 2015-10-23 | $6.40 | $6.90 | $6.39 | $6.71 | $6.15 | 50,024,880 |
| 2015-10-22 | $6.16 | $6.45 | $6.02 | $6.37 | $5.84 | 36,531,010 |
| 2015-10-21 | $6.80 | $6.94 | $6.19 | $6.21 | $5.70 | 62,620,520 |
| 2015-10-20 | $6.74 | $6.93 | $6.55 | $6.83 | $6.26 | 52,486,340 |
| 2015-10-19 | $6.94 | $6.94 | $6.68 | $6.79 | $6.23 | 54,037,860 |
| 2015-10-16 | $6.72 | $7.04 | $6.51 | $6.99 | $6.41 | 72,051,260 |
| 2015-10-15 | $6.38 | $6.70 | $6.33 | $6.65 | $6.10 | 52,985,880 |
| 2015-10-14 | $6.35 | $6.73 | $6.26 | $6.46 | $5.92 | 57,563,660 |
| 2015-10-13 | $6.25 | $6.53 | $6.18 | $6.42 | $5.89 | 59,254,150 |
| 2015-10-12 | $5.85 | $6.38 | $5.81 | $6.38 | $5.85 | 76,061,370 |
| 2015-10-09 | $5.88 | $5.88 | $5.66 | $5.80 | $5.32 | 51,051,160 |
| 2015-10-08 | $5.60 | $5.92 | $5.55 | $5.87 | $5.38 | 68,020,080 |
| 2015-10-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.22 | 0 |
| 2015-10-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.22 | 0 |
| 2015-10-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.22 | 0 |
| 2015-10-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.22 | 0 |
| 2015-10-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.22 | 0 |
| 2015-09-30 | $5.60 | $5.95 | $5.60 | $5.69 | $5.22 | 109,611,630 |
| 2015-09-29 | $6.03 | $6.03 | $6.03 | $6.03 | $5.53 | 5,570,800 |
| 2015-09-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.14 | 2,657,500 |
| 2015-09-25 | $7.44 | $7.44 | $7.44 | $7.44 | $6.82 | 2,695,900 |
| 2015-09-24 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-23 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-22 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-21 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-18 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-17 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-16 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-15 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-14 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-11 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-10 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-09 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-08 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-07 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-04 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-03 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-02 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-09-01 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-31 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-28 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-27 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-26 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-25 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-24 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-21 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-20 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-19 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-18 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-17 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-14 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-13 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-12 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-11 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-10 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-07 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-06 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
| 2015-08-05 | $8.27 | $8.27 | $8.27 | $8.27 | $7.58 | 0 |
Ningbo Marine Company Ltd (600798) News Headlines
Recent Ningbo Marine Company Ltd (600798) News
Similar Companies to Ningbo Marine Company Ltd (600798) 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 | -- | -- | -- |