Shanghai Yimin Commerce Group Company Ltd (600824) Exchange: SHG
Data as of Aug. 27, 2025
$4.26 ($0.01) 0.24%
Shanghai Yimin Commerce Group Company Ltd - Daily Information
Click for more stock information on Shanghai Yimin Commerce Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.24 |
| Previous Close | $4.26 |
| High | $4.27 |
| Low | $4.23 |
| Adjusted Open | $4.24 |
| Previous Adjusted Close | $4.26 |
| Adjusted High | $4.27 |
| Adjusted Low | $4.23 |
About Shanghai Yimin Commerce Group Company Ltd (600824)
Shanghai Yimin Commercial Group Co., Ltd. is principally engaged in the operation of commercial chains, the development of real estate, leasing, as well as hotel and restaurant service businesses. The Company primarily provides women's underwear under the brand named Gujin, jewelries under the brand name of Tianbaolongfeng, photography products under the brand name of Xinguang and bedding products under the brand name of Shangshang. The Company has around 1600 underwear shops and 50 jewelry shops. The Company operates its business mainly in Shanghai, Jinan and Beijing, China.
Invest in Shanghai Yimin Commerce Group Company Ltd (600824)
Historical Stock Data for Shanghai Yimin Commerce Group Company Ltd (600824)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $4.24 | $4.27 | $4.23 | $4.26 | $4.26 | 11,861,290 |
| 2025-08-07 | $4.28 | $4.29 | $4.24 | $4.25 | $4.25 | 14,151,640 |
| 2025-08-06 | $4.25 | $4.29 | $4.22 | $4.28 | $4.28 | 20,180,090 |
| 2025-08-05 | $4.23 | $4.27 | $4.23 | $4.27 | $4.27 | 13,940,030 |
| 2025-08-04 | $4.21 | $4.23 | $4.18 | $4.23 | $4.23 | 9,319,580 |
| 2025-08-01 | $4.22 | $4.25 | $4.21 | $4.24 | $4.24 | 12,589,100 |
| 2025-07-31 | $4.29 | $4.30 | $4.21 | $4.22 | $4.22 | 19,786,290 |
| 2025-07-30 | $4.28 | $4.33 | $4.25 | $4.31 | $4.31 | 20,972,760 |
| 2025-07-29 | $4.32 | $4.34 | $4.25 | $4.29 | $4.29 | 23,297,800 |
| 2025-07-28 | $4.34 | $4.35 | $4.29 | $4.30 | $4.30 | 15,529,530 |
| 2025-07-25 | $4.35 | $4.36 | $4.31 | $4.33 | $4.33 | 15,740,780 |
| 2025-07-24 | $4.29 | $4.35 | $4.28 | $4.34 | $4.34 | 20,438,000 |
| 2025-07-23 | $4.30 | $4.33 | $4.27 | $4.28 | $4.28 | 19,502,840 |
| 2025-07-22 | $4.31 | $4.32 | $4.25 | $4.31 | $4.31 | 20,460,740 |
| 2025-07-21 | $4.27 | $4.31 | $4.26 | $4.30 | $4.30 | 21,127,240 |
| 2025-07-18 | $4.28 | $4.28 | $4.24 | $4.27 | $4.27 | 13,496,500 |
| 2025-07-17 | $4.24 | $4.30 | $4.24 | $4.27 | $4.27 | 19,148,650 |
| 2025-07-16 | $4.20 | $4.24 | $4.18 | $4.23 | $4.23 | 14,321,920 |
| 2025-07-15 | $4.24 | $4.26 | $4.15 | $4.19 | $4.19 | 19,248,450 |
| 2025-07-14 | $4.28 | $4.28 | $4.23 | $4.25 | $4.25 | 16,961,180 |
| 2025-07-11 | $4.26 | $4.34 | $4.22 | $4.28 | $4.28 | 26,759,830 |
| 2025-07-10 | $4.21 | $4.26 | $4.20 | $4.25 | $4.25 | 17,917,660 |
| 2025-07-09 | $4.21 | $4.23 | $4.20 | $4.21 | $4.21 | 14,483,120 |
| 2025-07-08 | $4.17 | $4.21 | $4.16 | $4.20 | $4.20 | 13,810,600 |
| 2025-07-07 | $4.15 | $4.18 | $4.14 | $4.17 | $4.17 | 7,026,460 |
| 2025-07-04 | $4.18 | $4.20 | $4.15 | $4.16 | $4.16 | 10,513,200 |
| 2025-07-03 | $4.19 | $4.20 | $4.17 | $4.18 | $4.18 | 7,828,700 |
| 2025-07-02 | $4.17 | $4.21 | $4.16 | $4.20 | $4.20 | 14,055,150 |
| 2025-06-30 | $4.17 | $4.18 | $4.15 | $4.17 | $4.17 | 10,389,530 |
| 2025-06-27 | $4.18 | $4.20 | $4.15 | $4.17 | $4.17 | 12,266,480 |
| 2025-06-26 | $4.16 | $4.22 | $4.15 | $4.18 | $4.18 | 19,573,090 |
| 2025-06-25 | $4.17 | $4.21 | $4.13 | $4.18 | $4.18 | 16,647,980 |
| 2025-06-24 | $4.08 | $4.14 | $4.08 | $4.14 | $4.14 | 11,546,100 |
| 2025-06-23 | $4.01 | $4.08 | $4.00 | $4.07 | $4.07 | 9,816,300 |
| 2025-06-20 | $4.05 | $4.08 | $4.02 | $4.04 | $4.04 | 9,865,330 |
| 2025-06-19 | $4.14 | $4.15 | $4.04 | $4.05 | $4.05 | 15,289,340 |
| 2025-06-18 | $4.17 | $4.18 | $4.13 | $4.14 | $4.14 | 10,194,200 |
| 2025-06-17 | $4.16 | $4.21 | $4.15 | $4.18 | $4.18 | 12,715,500 |
| 2025-06-13 | $4.20 | $4.24 | $4.13 | $4.16 | $4.16 | 23,248,800 |
| 2025-06-12 | $4.23 | $4.25 | $4.19 | $4.22 | $4.22 | 17,747,300 |
| 2025-06-11 | $4.21 | $4.28 | $4.21 | $4.24 | $4.24 | 15,047,500 |
| 2025-06-10 | $4.29 | $4.29 | $4.17 | $4.23 | $4.23 | 24,174,240 |
| 2025-06-09 | $4.29 | $4.30 | $4.25 | $4.29 | $4.29 | 15,902,200 |
| 2025-06-06 | $4.32 | $4.32 | $4.24 | $4.27 | $4.27 | 18,901,800 |
| 2025-06-05 | $4.33 | $4.39 | $4.27 | $4.31 | $4.31 | 24,721,340 |
| 2025-06-04 | $4.29 | $4.35 | $4.26 | $4.35 | $4.35 | 26,156,040 |
| 2025-06-03 | $4.23 | $4.33 | $4.21 | $4.29 | $4.29 | 24,155,540 |
| 2025-05-30 | $4.35 | $4.38 | $4.25 | $4.26 | $4.26 | 28,172,300 |
| 2025-05-29 | $4.25 | $4.37 | $4.21 | $4.34 | $4.34 | 38,369,150 |
| 2025-05-28 | $4.24 | $4.29 | $4.23 | $4.28 | $4.28 | 29,187,000 |
| 2025-05-27 | $4.23 | $4.33 | $4.17 | $4.26 | $4.26 | 37,130,860 |
| 2025-05-26 | $4.22 | $4.27 | $4.15 | $4.21 | $4.21 | 38,050,600 |
| 2025-05-23 | $4.34 | $4.51 | $4.22 | $4.22 | $4.22 | 81,881,540 |
| 2025-05-22 | $4.60 | $4.86 | $4.46 | $4.48 | $4.48 | 134,118,720 |
| 2025-05-21 | $4.45 | $4.51 | $4.39 | $4.42 | $4.42 | 31,758,240 |
| 2025-05-20 | $4.44 | $4.49 | $4.41 | $4.46 | $4.46 | 31,725,700 |
| 2025-05-19 | $4.36 | $4.47 | $4.34 | $4.45 | $4.45 | 36,542,240 |
| 2025-05-16 | $4.39 | $4.40 | $4.33 | $4.35 | $4.35 | 29,527,240 |
| 2025-05-15 | $4.45 | $4.48 | $4.39 | $4.39 | $4.39 | 34,019,640 |
| 2025-05-14 | $4.49 | $4.50 | $4.41 | $4.48 | $4.48 | 43,899,290 |
| 2025-05-13 | $4.45 | $4.52 | $4.39 | $4.52 | $4.52 | 66,290,380 |
| 2025-05-12 | $4.46 | $4.48 | $4.39 | $4.42 | $4.42 | 39,621,590 |
| 2025-05-09 | $4.52 | $4.57 | $4.39 | $4.41 | $4.41 | 62,902,260 |
| 2025-05-08 | $4.61 | $4.67 | $4.53 | $4.55 | $4.55 | 138,271,500 |
| 2025-05-07 | $4.22 | $4.61 | $4.21 | $4.61 | $4.61 | 120,330,400 |
| 2025-05-06 | $4.13 | $4.23 | $4.11 | $4.19 | $4.19 | 28,672,140 |
| 2025-04-30 | $4.20 | $4.29 | $4.09 | $4.11 | $4.11 | 35,865,600 |
| 2025-04-29 | $4.14 | $4.35 | $4.08 | $4.24 | $4.24 | 40,812,100 |
| 2025-04-28 | $4.30 | $4.30 | $4.12 | $4.14 | $4.14 | 35,694,970 |
| 2025-04-25 | $4.35 | $4.41 | $4.27 | $4.27 | $4.27 | 43,745,250 |
| 2025-04-24 | $4.48 | $4.54 | $4.33 | $4.37 | $4.37 | 55,500,070 |
| 2025-04-23 | $4.62 | $4.65 | $4.45 | $4.47 | $4.47 | 83,837,500 |
| 2025-04-22 | $4.65 | $4.75 | $4.58 | $4.69 | $4.69 | 99,267,440 |
| 2025-04-21 | $4.48 | $4.72 | $4.41 | $4.62 | $4.62 | 94,381,230 |
| 2025-04-18 | $4.52 | $4.62 | $4.43 | $4.49 | $4.49 | 81,542,700 |
| 2025-04-17 | $4.44 | $4.57 | $4.44 | $4.51 | $4.51 | 78,606,140 |
| 2025-04-16 | $4.46 | $4.57 | $4.33 | $4.44 | $4.44 | 74,074,520 |
| 2025-04-15 | $4.65 | $4.77 | $4.47 | $4.50 | $4.50 | 135,675,540 |
| 2025-04-14 | $4.38 | $4.95 | $4.35 | $4.83 | $4.83 | 183,343,650 |
| 2025-04-11 | $4.16 | $4.59 | $4.16 | $4.50 | $4.50 | 122,554,830 |
| 2025-04-10 | $4.04 | $4.25 | $4.02 | $4.17 | $4.17 | 57,633,410 |
| 2025-04-09 | $3.95 | $4.11 | $3.65 | $4.04 | $4.04 | 63,357,590 |
| 2025-04-08 | $3.77 | $4.05 | $3.77 | $3.99 | $3.99 | 53,497,780 |
| 2025-04-07 | $3.99 | $4.00 | $3.76 | $3.76 | $3.76 | 44,479,600 |
| 2025-04-03 | $4.15 | $4.22 | $4.12 | $4.18 | $4.18 | 25,267,690 |
| 2025-04-02 | $4.14 | $4.14 | $4.09 | $4.12 | $4.12 | 15,150,010 |
| 2025-04-01 | $4.15 | $4.18 | $4.13 | $4.14 | $4.14 | 16,279,400 |
| 2025-03-31 | $4.15 | $4.17 | $4.08 | $4.16 | $4.16 | 21,050,930 |
| 2025-03-28 | $4.31 | $4.33 | $4.19 | $4.19 | $4.19 | 26,855,460 |
| 2025-03-27 | $4.37 | $4.43 | $4.32 | $4.33 | $4.33 | 31,690,900 |
| 2025-03-26 | $4.26 | $4.31 | $4.25 | $4.30 | $4.30 | 18,791,400 |
| 2025-03-25 | $4.31 | $4.31 | $4.22 | $4.26 | $4.26 | 20,426,700 |
| 2025-03-24 | $4.35 | $4.39 | $4.22 | $4.30 | $4.30 | 30,287,860 |
| 2025-03-21 | $4.41 | $4.42 | $4.32 | $4.34 | $4.34 | 28,873,600 |
| 2025-03-20 | $4.46 | $4.49 | $4.41 | $4.42 | $4.42 | 29,275,400 |
| 2025-03-19 | $4.52 | $4.55 | $4.45 | $4.46 | $4.46 | 36,606,260 |
| 2025-03-18 | $4.62 | $4.65 | $4.53 | $4.55 | $4.55 | 53,646,870 |
| 2025-03-17 | $4.80 | $4.85 | $4.62 | $4.64 | $4.64 | 85,358,450 |
| 2025-03-14 | $4.66 | $4.75 | $4.60 | $4.68 | $4.68 | 111,860,620 |
| 2025-03-13 | $4.38 | $4.60 | $4.34 | $4.54 | $4.54 | 97,788,700 |
| 2025-03-12 | $4.38 | $4.46 | $4.37 | $4.40 | $4.40 | 33,794,870 |
| 2025-03-11 | $4.28 | $4.36 | $4.25 | $4.36 | $4.36 | 31,637,500 |
| 2025-03-10 | $4.31 | $4.38 | $4.28 | $4.33 | $4.33 | 27,984,160 |
| 2025-03-07 | $4.41 | $4.44 | $4.29 | $4.31 | $4.31 | 41,374,700 |
| 2025-03-06 | $4.38 | $4.45 | $4.33 | $4.43 | $4.43 | 44,602,990 |
| 2025-03-05 | $4.38 | $4.41 | $4.25 | $4.37 | $4.37 | 50,655,480 |
| 2025-03-04 | $4.52 | $4.54 | $4.37 | $4.41 | $4.41 | 52,656,830 |
| 2025-03-03 | $4.48 | $4.60 | $4.40 | $4.55 | $4.55 | 58,096,810 |
| 2025-02-28 | $4.70 | $4.70 | $4.46 | $4.49 | $4.49 | 75,803,210 |
| 2025-02-27 | $4.49 | $4.72 | $4.48 | $4.68 | $4.68 | 110,648,010 |
| 2025-02-26 | $4.45 | $4.53 | $4.45 | $4.49 | $4.49 | 34,339,660 |
| 2025-02-25 | $4.46 | $4.59 | $4.41 | $4.46 | $4.46 | 47,003,460 |
| 2025-02-24 | $4.54 | $4.56 | $4.46 | $4.49 | $4.49 | 40,525,600 |
| 2025-02-20 | $4.58 | $4.75 | $4.58 | $4.65 | $4.65 | 55,475,630 |
| 2025-02-19 | $4.47 | $4.61 | $4.46 | $4.58 | $4.58 | 53,245,900 |
| 2025-02-18 | $4.80 | $4.81 | $4.48 | $4.49 | $4.49 | 70,429,870 |
| 2025-02-17 | $4.74 | $4.90 | $4.68 | $4.82 | $4.82 | 64,879,220 |
| 2025-02-14 | $4.82 | $4.84 | $4.72 | $4.76 | $4.76 | 60,821,170 |
| 2025-02-13 | $4.86 | $4.97 | $4.76 | $4.84 | $4.84 | 88,427,590 |
| 2025-02-12 | $4.80 | $4.93 | $4.75 | $4.91 | $4.91 | 87,307,560 |
| 2025-02-11 | $4.95 | $4.95 | $4.82 | $4.85 | $4.85 | 86,013,140 |
| 2025-02-10 | $4.66 | $4.85 | $4.64 | $4.84 | $4.84 | 90,361,730 |
| 2025-02-07 | $4.58 | $4.74 | $4.53 | $4.66 | $4.66 | 72,675,480 |
| 2025-02-06 | $4.52 | $4.62 | $4.45 | $4.61 | $4.61 | 71,742,780 |
| 2025-02-05 | $4.65 | $4.67 | $4.46 | $4.53 | $4.53 | 62,275,460 |
| 2025-01-27 | $4.87 | $4.90 | $4.63 | $4.65 | $4.65 | 60,220,320 |
| 2025-01-24 | $4.74 | $4.86 | $4.68 | $4.84 | $4.84 | 70,256,560 |
| 2025-01-23 | $5.02 | $5.10 | $4.74 | $4.79 | $4.79 | 100,527,640 |
| 2025-01-22 | $5.24 | $5.25 | $4.91 | $4.96 | $4.96 | 124,435,870 |
| 2025-01-21 | $5.12 | $5.41 | $5.11 | $5.34 | $5.34 | 150,869,650 |
| 2025-01-20 | $5.18 | $5.30 | $5.06 | $5.12 | $5.12 | 108,016,540 |
| 2025-01-17 | $5.33 | $5.37 | $5.02 | $5.06 | $5.06 | 148,215,020 |
| 2025-01-16 | $5.28 | $5.67 | $5.18 | $5.45 | $5.45 | 215,540,530 |
| 2025-01-15 | $5.23 | $5.73 | $5.06 | $5.24 | $5.24 | 249,093,540 |
| 2025-01-14 | $4.76 | $5.21 | $4.69 | $5.21 | $5.21 | 175,248,760 |
| 2025-01-13 | $4.48 | $4.98 | $4.34 | $4.74 | $4.74 | 138,562,540 |
| 2025-01-09 | $5.45 | $5.53 | $5.10 | $5.21 | $5.21 | 226,145,310 |
| 2025-01-08 | $4.85 | $5.52 | $4.81 | $5.52 | $5.52 | 169,373,250 |
| 2025-01-07 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 33,840,300 |
| 2025-01-06 | $5.31 | $5.95 | $5.22 | $5.58 | $5.58 | 308,662,880 |
| 2025-01-03 | $4.95 | $5.41 | $4.43 | $5.41 | $5.41 | 250,964,000 |
| 2025-01-02 | $4.47 | $4.92 | $4.43 | $4.92 | $4.92 | 200,299,870 |
| 2024-12-31 | $4.56 | $4.75 | $4.46 | $4.47 | $4.47 | 103,882,180 |
| 2024-12-30 | $4.66 | $4.78 | $4.50 | $4.59 | $4.59 | 91,268,630 |
| 2024-12-27 | $4.65 | $4.84 | $4.58 | $4.66 | $4.66 | 123,957,820 |
| 2024-12-26 | $4.51 | $4.87 | $4.50 | $4.77 | $4.77 | 146,475,050 |
| 2024-12-25 | $4.68 | $4.86 | $4.37 | $4.59 | $4.59 | 161,796,550 |
| 2024-12-24 | $4.95 | $4.99 | $4.66 | $4.74 | $4.74 | 191,407,150 |
| 2024-12-23 | $5.15 | $5.32 | $5.15 | $5.15 | $5.15 | 168,727,560 |
| 2024-12-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 50,897,200 |
| 2024-12-19 | $7.30 | $7.64 | $6.35 | $6.35 | $6.35 | 303,737,080 |
| 2024-12-18 | $6.63 | $7.05 | $6.50 | $7.05 | $7.05 | 193,446,720 |
| 2024-12-17 | $6.41 | $6.41 | $6.28 | $6.41 | $6.41 | 209,454,200 |
| 2024-12-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 9,582,310 |
| 2024-12-13 | $5.30 | $5.30 | $5.10 | $5.30 | $5.30 | 75,471,840 |
| 2024-12-12 | $4.80 | $4.82 | $4.50 | $4.82 | $4.82 | 95,742,970 |
| 2024-12-11 | $4.10 | $4.38 | $4.10 | $4.38 | $4.38 | 69,870,800 |
| 2024-12-10 | $4.05 | $4.07 | $3.97 | $3.98 | $3.98 | 23,637,950 |
| 2024-12-09 | $4.04 | $4.07 | $3.92 | $3.95 | $3.95 | 15,387,350 |
| 2024-12-06 | $3.95 | $4.06 | $3.91 | $4.06 | $4.06 | 19,719,030 |
| 2024-12-05 | $3.93 | $3.96 | $3.89 | $3.95 | $3.95 | 10,662,500 |
| 2024-12-04 | $3.98 | $4.05 | $3.91 | $3.95 | $3.95 | 16,754,290 |
| 2024-12-03 | $4.05 | $4.08 | $3.95 | $4.00 | $4.00 | 20,831,400 |
| 2024-12-02 | $3.96 | $4.10 | $3.96 | $4.06 | $4.06 | 24,812,200 |
| 2024-11-29 | $3.94 | $4.01 | $3.92 | $3.97 | $3.97 | 25,951,600 |
| 2024-11-28 | $3.80 | $4.10 | $3.80 | $3.96 | $3.96 | 43,763,840 |
| 2024-11-27 | $3.74 | $3.78 | $3.60 | $3.78 | $3.78 | 19,267,200 |
| 2024-11-26 | $3.68 | $3.78 | $3.68 | $3.75 | $3.75 | 20,471,690 |
| 2024-11-25 | $3.60 | $3.70 | $3.58 | $3.70 | $3.70 | 14,049,900 |
| 2024-11-22 | $3.69 | $3.75 | $3.60 | $3.61 | $3.61 | 21,442,600 |
| 2024-11-21 | $3.68 | $3.71 | $3.65 | $3.69 | $3.69 | 12,318,300 |
| 2024-11-20 | $3.66 | $3.71 | $3.63 | $3.69 | $3.69 | 16,668,610 |
| 2024-11-19 | $3.60 | $3.73 | $3.56 | $3.67 | $3.67 | 19,340,900 |
| 2024-11-18 | $3.65 | $3.69 | $3.58 | $3.59 | $3.59 | 20,739,840 |
| 2024-11-15 | $3.61 | $3.75 | $3.59 | $3.62 | $3.62 | 26,233,640 |
| 2024-11-14 | $3.81 | $3.82 | $3.61 | $3.63 | $3.63 | 55,462,570 |
| 2024-11-13 | $3.88 | $4.04 | $3.83 | $3.89 | $3.89 | 80,124,070 |
| 2024-11-12 | $3.72 | $3.74 | $3.63 | $3.67 | $3.67 | 17,141,940 |
| 2024-11-11 | $3.75 | $3.75 | $3.66 | $3.71 | $3.71 | 14,477,970 |
| 2024-11-08 | $3.80 | $3.83 | $3.70 | $3.76 | $3.76 | 22,417,410 |
| 2024-11-07 | $3.64 | $3.83 | $3.64 | $3.80 | $3.80 | 21,982,260 |
| 2024-11-06 | $3.60 | $3.70 | $3.55 | $3.68 | $3.68 | 23,008,260 |
| 2024-11-05 | $3.53 | $3.61 | $3.53 | $3.60 | $3.60 | 14,624,490 |
| 2024-11-04 | $3.54 | $3.56 | $3.46 | $3.55 | $3.55 | 11,542,850 |
| 2024-11-01 | $3.57 | $3.62 | $3.47 | $3.53 | $3.53 | 17,722,150 |
| 2024-10-31 | $3.55 | $3.59 | $3.51 | $3.58 | $3.58 | 15,970,920 |
| 2024-10-30 | $3.46 | $3.56 | $3.44 | $3.56 | $3.56 | 14,283,370 |
| 2024-10-29 | $3.58 | $3.59 | $3.47 | $3.49 | $3.49 | 15,501,190 |
| 2024-10-28 | $3.45 | $3.58 | $3.45 | $3.58 | $3.58 | 20,604,640 |
| 2024-10-25 | $3.38 | $3.45 | $3.38 | $3.43 | $3.43 | 11,060,020 |
| 2024-10-24 | $3.35 | $3.39 | $3.32 | $3.39 | $3.39 | 8,047,360 |
| 2024-10-23 | $3.35 | $3.39 | $3.34 | $3.35 | $3.35 | 10,667,240 |
| 2024-10-22 | $3.28 | $3.34 | $3.27 | $3.33 | $3.33 | 8,971,440 |
| 2024-10-21 | $3.32 | $3.32 | $3.26 | $3.29 | $3.29 | 11,488,040 |
| 2024-10-18 | $3.26 | $3.34 | $3.24 | $3.30 | $3.30 | 12,347,740 |
| 2024-10-17 | $3.33 | $3.35 | $3.24 | $3.26 | $3.26 | 10,276,320 |
| 2024-10-16 | $3.30 | $3.35 | $3.28 | $3.33 | $3.33 | 7,451,100 |
| 2024-10-15 | $3.38 | $3.39 | $3.32 | $3.32 | $3.32 | 8,519,820 |
| 2024-10-14 | $3.38 | $3.40 | $3.32 | $3.39 | $3.39 | 10,531,960 |
| 2024-10-11 | $3.47 | $3.48 | $3.33 | $3.36 | $3.36 | 11,596,020 |
| 2024-10-10 | $3.37 | $3.50 | $3.32 | $3.45 | $3.45 | 18,513,360 |
| 2024-10-09 | $3.61 | $3.61 | $3.35 | $3.37 | $3.37 | 27,317,710 |
| 2024-10-08 | $3.93 | $3.93 | $3.54 | $3.66 | $3.66 | 54,901,750 |
| 2024-09-30 | $3.42 | $3.60 | $3.34 | $3.58 | $3.58 | 48,194,390 |
| 2024-09-27 | $3.34 | $3.35 | $3.25 | $3.33 | $3.33 | 14,497,610 |
| 2024-09-26 | $3.19 | $3.30 | $3.17 | $3.29 | $3.29 | 17,571,750 |
| 2024-09-25 | $3.15 | $3.22 | $3.14 | $3.16 | $3.16 | 13,704,420 |
| 2024-09-24 | $3.04 | $3.15 | $3.04 | $3.15 | $3.15 | 11,067,080 |
| 2024-09-23 | $3.05 | $3.06 | $3.03 | $3.03 | $3.03 | 3,459,800 |
| 2024-09-20 | $3.07 | $3.08 | $3.04 | $3.06 | $3.06 | 4,933,400 |
| 2024-09-19 | $2.97 | $3.08 | $2.96 | $3.06 | $3.06 | 7,950,330 |
| 2024-09-18 | $3.02 | $3.02 | $2.92 | $2.97 | $2.97 | 6,597,720 |
| 2024-09-13 | $2.98 | $3.09 | $2.96 | $3.03 | $3.03 | 7,332,970 |
| 2024-09-12 | $2.97 | $3.02 | $2.97 | $2.98 | $2.98 | 3,743,800 |
| 2024-09-11 | $3.07 | $3.09 | $2.98 | $3.00 | $3.00 | 9,023,300 |
| 2024-09-10 | $3.13 | $3.18 | $3.08 | $3.12 | $3.12 | 12,800,470 |
| 2024-09-09 | $3.05 | $3.12 | $3.00 | $3.08 | $3.08 | 11,043,310 |
| 2024-09-06 | $3.06 | $3.18 | $3.02 | $3.08 | $3.08 | 19,798,200 |
| 2024-09-05 | $2.96 | $3.08 | $2.94 | $3.02 | $3.02 | 10,015,930 |
| 2024-09-04 | $2.93 | $2.97 | $2.92 | $2.94 | $2.94 | 3,799,200 |
| 2024-09-03 | $2.92 | $2.95 | $2.92 | $2.93 | $2.93 | 2,440,800 |
| 2024-09-02 | $2.97 | $2.99 | $2.93 | $2.93 | $2.93 | 3,191,060 |
| 2024-08-30 | $2.93 | $3.01 | $2.91 | $2.96 | $2.96 | 4,791,820 |
| 2024-08-29 | $2.93 | $2.93 | $2.88 | $2.93 | $2.93 | 3,614,440 |
| 2024-08-28 | $2.93 | $2.97 | $2.92 | $2.94 | $2.94 | 3,035,100 |
| 2024-08-27 | $2.93 | $2.95 | $2.90 | $2.91 | $2.91 | 2,641,240 |
| 2024-08-26 | $2.91 | $2.97 | $2.91 | $2.95 | $2.95 | 1,920,300 |
| 2024-08-23 | $2.93 | $2.95 | $2.90 | $2.92 | $2.92 | 2,249,610 |
| 2024-08-22 | $2.97 | $2.99 | $2.93 | $2.93 | $2.93 | 2,266,650 |
| 2024-08-21 | $2.99 | $3.01 | $2.96 | $2.97 | $2.97 | 2,419,900 |
| 2024-08-20 | $3.06 | $3.06 | $2.99 | $2.99 | $2.99 | 2,834,900 |
| 2024-08-19 | $3.02 | $3.06 | $3.01 | $3.06 | $3.06 | 3,031,100 |
| 2024-08-16 | $3.07 | $3.08 | $3.02 | $3.03 | $3.03 | 2,674,930 |
| 2024-08-15 | $3.07 | $3.10 | $3.05 | $3.08 | $3.08 | 3,297,440 |
| 2024-08-14 | $3.08 | $3.11 | $3.06 | $3.08 | $3.08 | 2,392,880 |
| 2024-08-13 | $3.07 | $3.09 | $3.05 | $3.07 | $3.07 | 2,363,100 |
| 2024-08-12 | $3.11 | $3.11 | $3.07 | $3.09 | $3.09 | 3,403,120 |
| 2024-08-09 | $3.14 | $3.16 | $3.11 | $3.11 | $3.11 | 4,197,800 |
| 2024-08-08 | $3.12 | $3.17 | $3.11 | $3.15 | $3.15 | 5,634,000 |
| 2024-08-07 | $3.15 | $3.16 | $3.11 | $3.13 | $3.13 | 4,045,820 |
| 2024-08-06 | $3.11 | $3.16 | $3.09 | $3.15 | $3.15 | 5,303,400 |
| 2024-08-05 | $3.13 | $3.15 | $3.08 | $3.09 | $3.09 | 6,295,530 |
| 2024-08-02 | $3.14 | $3.17 | $3.11 | $3.12 | $3.12 | 6,002,940 |
| 2024-08-01 | $3.18 | $3.20 | $3.14 | $3.16 | $3.16 | 8,737,140 |
| 2024-07-31 | $3.17 | $3.28 | $3.16 | $3.20 | $3.20 | 21,263,340 |
| 2024-07-30 | $3.05 | $3.16 | $3.03 | $3.14 | $3.14 | 13,395,270 |
| 2024-07-29 | $2.97 | $3.06 | $2.96 | $3.04 | $3.04 | 6,091,560 |
| 2024-07-26 | $2.92 | $2.98 | $2.91 | $2.98 | $2.98 | 4,214,540 |
| 2024-07-25 | $2.88 | $2.93 | $2.88 | $2.92 | $2.92 | 3,979,470 |
| 2024-07-24 | $2.95 | $2.95 | $2.86 | $2.90 | $2.90 | 5,320,000 |
| 2024-07-23 | $2.93 | $2.98 | $2.92 | $2.93 | $2.93 | 6,149,200 |
| 2024-07-22 | $2.95 | $2.96 | $2.91 | $2.92 | $2.92 | 5,186,800 |
| 2024-07-19 | $2.98 | $3.00 | $2.95 | $2.97 | $2.97 | 4,432,320 |
| 2024-07-18 | $3.00 | $3.01 | $2.95 | $2.99 | $2.99 | 7,878,670 |
| 2024-07-17 | $2.94 | $3.07 | $2.93 | $3.01 | $3.01 | 13,721,070 |
| 2024-07-16 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 2,723,100 |
| 2024-07-15 | $2.99 | $2.99 | $2.91 | $2.93 | $2.93 | 3,171,490 |
| 2024-07-12 | $2.95 | $3.01 | $2.95 | $2.98 | $2.98 | 3,865,900 |
| 2024-07-11 | $2.93 | $2.96 | $2.92 | $2.96 | $2.96 | 3,627,790 |
| 2024-07-10 | $2.88 | $2.91 | $2.87 | $2.88 | $2.88 | 2,408,400 |
| 2024-07-09 | $2.87 | $2.92 | $2.84 | $2.90 | $2.90 | 3,826,470 |
| 2024-07-08 | $2.96 | $2.96 | $2.87 | $2.88 | $2.88 | 3,172,060 |
| 2024-07-05 | $2.94 | $2.97 | $2.91 | $2.96 | $2.96 | 2,886,270 |
| 2024-07-04 | $3.03 | $3.04 | $2.92 | $2.93 | $2.93 | 4,449,860 |
| 2024-07-03 | $2.98 | $3.07 | $2.98 | $3.03 | $3.03 | 6,644,800 |
| 2024-07-02 | $2.93 | $2.99 | $2.93 | $2.98 | $2.98 | 3,061,100 |
| 2024-07-01 | $2.90 | $2.95 | $2.89 | $2.94 | $2.94 | 2,025,790 |
| 2024-06-28 | $2.87 | $2.94 | $2.87 | $2.91 | $2.91 | 2,815,870 |
| 2024-06-27 | $2.93 | $2.95 | $2.87 | $2.88 | $2.88 | 2,797,650 |
| 2024-06-26 | $2.88 | $2.95 | $2.87 | $2.93 | $2.93 | 2,611,800 |
| 2024-06-25 | $2.85 | $2.91 | $2.85 | $2.89 | $2.89 | 2,779,320 |
| 2024-06-24 | $2.96 | $2.96 | $2.85 | $2.86 | $2.86 | 6,588,080 |
| 2024-06-21 | $2.97 | $3.01 | $2.95 | $2.99 | $2.99 | 3,305,600 |
| 2024-06-20 | $3.05 | $3.05 | $2.96 | $2.97 | $2.97 | 5,165,540 |
| 2024-06-19 | $3.05 | $3.06 | $3.02 | $3.05 | $3.05 | 2,436,020 |
| 2024-06-18 | $3.04 | $3.06 | $3.03 | $3.05 | $3.05 | 3,038,140 |
| 2024-06-17 | $3.06 | $3.07 | $3.01 | $3.03 | $3.03 | 2,519,500 |
| 2024-06-14 | $3.03 | $3.09 | $3.01 | $3.07 | $3.07 | 3,952,780 |
| 2024-06-13 | $3.07 | $3.08 | $3.02 | $3.03 | $3.03 | 4,385,410 |
| 2024-06-12 | $3.02 | $3.08 | $3.02 | $3.07 | $3.07 | 4,754,410 |
| 2024-06-11 | $3.05 | $3.06 | $3.01 | $3.02 | $3.02 | 4,708,100 |
| 2024-06-07 | $3.00 | $3.08 | $3.00 | $3.07 | $3.07 | 6,274,530 |
| 2024-06-06 | $3.08 | $3.08 | $2.95 | $2.99 | $2.99 | 10,024,760 |
| 2024-06-05 | $3.10 | $3.11 | $3.06 | $3.07 | $3.07 | 4,305,500 |
| 2024-06-04 | $3.12 | $3.12 | $3.06 | $3.11 | $3.11 | 4,794,760 |
| 2024-06-03 | $3.21 | $3.21 | $3.09 | $3.11 | $3.11 | 9,812,600 |
| 2024-05-31 | $3.18 | $3.23 | $3.18 | $3.21 | $3.21 | 2,923,640 |
| 2024-05-30 | $3.21 | $3.22 | $3.17 | $3.18 | $3.18 | 3,782,500 |
| 2024-05-29 | $3.22 | $3.24 | $3.18 | $3.22 | $3.22 | 4,018,960 |
| 2024-05-28 | $3.26 | $3.27 | $3.22 | $3.22 | $3.22 | 4,753,000 |
| 2024-05-27 | $3.30 | $3.32 | $3.25 | $3.27 | $3.27 | 7,969,080 |
| 2024-05-24 | $3.28 | $3.37 | $3.25 | $3.30 | $3.30 | 9,410,240 |
| 2024-05-23 | $3.34 | $3.34 | $3.26 | $3.28 | $3.28 | 10,669,900 |
| 2024-05-22 | $3.35 | $3.36 | $3.33 | $3.35 | $3.35 | 6,660,440 |
| 2024-05-21 | $3.38 | $3.40 | $3.32 | $3.34 | $3.34 | 8,160,600 |
| 2024-05-20 | $3.38 | $3.42 | $3.37 | $3.39 | $3.39 | 8,602,000 |
| 2024-05-17 | $3.35 | $3.39 | $3.32 | $3.39 | $3.39 | 7,751,400 |
| 2024-05-16 | $3.32 | $3.36 | $3.32 | $3.35 | $3.35 | 8,651,200 |
| 2024-05-15 | $3.33 | $3.35 | $3.28 | $3.31 | $3.31 | 8,063,640 |
| 2024-05-14 | $3.27 | $3.34 | $3.27 | $3.33 | $3.33 | 10,147,220 |
| 2024-05-13 | $3.33 | $3.33 | $3.25 | $3.29 | $3.29 | 7,362,940 |
| 2024-05-10 | $3.35 | $3.37 | $3.32 | $3.34 | $3.34 | 6,353,430 |
| 2024-05-09 | $3.33 | $3.38 | $3.32 | $3.35 | $3.35 | 9,895,220 |
| 2024-05-08 | $3.36 | $3.36 | $3.33 | $3.34 | $3.34 | 6,922,160 |
| 2024-05-07 | $3.37 | $3.37 | $3.33 | $3.35 | $3.35 | 7,195,970 |
| 2024-05-06 | $3.34 | $3.38 | $3.34 | $3.36 | $3.36 | 9,053,700 |
| 2024-04-30 | $3.37 | $3.37 | $3.30 | $3.32 | $3.32 | 10,681,670 |
| 2024-04-29 | $3.27 | $3.38 | $3.26 | $3.37 | $3.37 | 11,786,310 |
| 2024-04-26 | $3.24 | $3.28 | $3.21 | $3.28 | $3.28 | 6,912,830 |
| 2024-04-25 | $3.20 | $3.26 | $3.19 | $3.24 | $3.24 | 4,983,760 |
| 2024-04-24 | $3.19 | $3.21 | $3.16 | $3.21 | $3.21 | 5,595,700 |
| 2024-04-23 | $3.18 | $3.22 | $3.16 | $3.19 | $3.19 | 5,410,980 |
| 2024-04-22 | $3.21 | $3.23 | $3.16 | $3.18 | $3.18 | 8,290,950 |
| 2024-04-19 | $3.21 | $3.32 | $3.18 | $3.23 | $3.23 | 10,402,640 |
| 2024-04-18 | $3.31 | $3.31 | $3.22 | $3.23 | $3.23 | 14,610,300 |
| 2024-04-17 | $3.20 | $3.33 | $3.18 | $3.30 | $3.30 | 13,091,170 |
| 2024-04-16 | $3.35 | $3.37 | $3.12 | $3.13 | $3.13 | 23,395,270 |
| 2024-04-15 | $3.58 | $3.60 | $3.38 | $3.38 | $3.38 | 42,935,120 |
| 2024-04-12 | $3.79 | $3.79 | $3.68 | $3.75 | $3.75 | 36,726,890 |
| 2024-04-11 | $3.69 | $3.80 | $3.64 | $3.71 | $3.71 | 37,672,990 |
| 2024-04-10 | $3.64 | $3.84 | $3.60 | $3.77 | $3.77 | 45,749,720 |
| 2024-04-09 | $3.55 | $3.64 | $3.50 | $3.62 | $3.62 | 19,332,200 |
| 2024-04-08 | $3.60 | $3.69 | $3.56 | $3.58 | $3.58 | 26,446,930 |
| 2024-04-03 | $3.54 | $3.62 | $3.52 | $3.60 | $3.60 | 20,046,370 |
| 2024-04-02 | $3.51 | $3.54 | $3.50 | $3.52 | $3.52 | 12,700,310 |
| 2024-04-01 | $3.46 | $3.54 | $3.46 | $3.51 | $3.51 | 13,031,360 |
| 2024-03-29 | $3.38 | $3.45 | $3.37 | $3.44 | $3.44 | 8,968,430 |
| 2024-03-28 | $3.34 | $3.41 | $3.34 | $3.37 | $3.37 | 8,332,500 |
| 2024-03-27 | $3.45 | $3.47 | $3.34 | $3.34 | $3.34 | 10,791,000 |
| 2024-03-26 | $3.43 | $3.47 | $3.40 | $3.46 | $3.46 | 10,310,800 |
| 2024-03-25 | $3.46 | $3.51 | $3.43 | $3.45 | $3.45 | 12,421,900 |
| 2024-03-22 | $3.47 | $3.49 | $3.43 | $3.47 | $3.47 | 12,139,970 |
| 2024-03-21 | $3.47 | $3.51 | $3.44 | $3.49 | $3.49 | 12,749,140 |
| 2024-03-20 | $3.46 | $3.47 | $3.44 | $3.46 | $3.46 | 8,371,320 |
| 2024-03-19 | $3.48 | $3.49 | $3.45 | $3.45 | $3.45 | 10,083,350 |
| 2024-03-18 | $3.44 | $3.48 | $3.43 | $3.48 | $3.48 | 15,749,430 |
| 2024-03-15 | $3.39 | $3.44 | $3.36 | $3.44 | $3.44 | 11,281,680 |
| 2024-03-14 | $3.37 | $3.43 | $3.36 | $3.39 | $3.39 | 11,675,000 |
| 2024-03-13 | $3.42 | $3.42 | $3.35 | $3.37 | $3.37 | 10,983,500 |
| 2024-03-12 | $3.36 | $3.44 | $3.35 | $3.42 | $3.42 | 15,595,280 |
| 2024-03-11 | $3.33 | $3.37 | $3.31 | $3.37 | $3.37 | 11,130,130 |
| 2024-03-08 | $3.33 | $3.34 | $3.27 | $3.33 | $3.33 | 9,361,600 |
| 2024-03-07 | $3.31 | $3.37 | $3.30 | $3.34 | $3.34 | 12,680,770 |
| 2024-03-06 | $3.28 | $3.32 | $3.25 | $3.31 | $3.31 | 9,224,760 |
| 2024-03-05 | $3.29 | $3.31 | $3.26 | $3.27 | $3.27 | 9,442,740 |
| 2024-03-04 | $3.37 | $3.39 | $3.28 | $3.32 | $3.32 | 12,867,100 |
| 2024-03-01 | $3.38 | $3.44 | $3.36 | $3.37 | $3.37 | 16,116,600 |
| 2024-02-29 | $3.33 | $3.40 | $3.26 | $3.40 | $3.40 | 16,661,940 |
| 2024-02-28 | $3.51 | $3.57 | $3.33 | $3.35 | $3.35 | 22,070,440 |
| 2024-02-27 | $3.43 | $3.52 | $3.41 | $3.52 | $3.52 | 18,955,200 |
| 2024-02-26 | $3.46 | $3.50 | $3.41 | $3.44 | $3.44 | 14,460,700 |
| 2024-02-23 | $3.41 | $3.45 | $3.35 | $3.45 | $3.45 | 19,212,320 |
| 2024-02-22 | $3.35 | $3.40 | $3.33 | $3.39 | $3.39 | 14,468,300 |
| 2024-02-21 | $3.31 | $3.43 | $3.27 | $3.37 | $3.37 | 21,154,970 |
| 2024-02-20 | $3.34 | $3.34 | $3.26 | $3.33 | $3.33 | 15,465,460 |
| 2024-02-19 | $3.28 | $3.37 | $3.23 | $3.35 | $3.35 | 19,895,650 |
| 2024-02-08 | $3.12 | $3.26 | $3.06 | $3.26 | $3.26 | 21,198,790 |
| 2024-02-07 | $3.26 | $3.27 | $3.05 | $3.11 | $3.11 | 20,263,630 |
| 2024-02-06 | $3.13 | $3.38 | $2.96 | $3.25 | $3.25 | 28,369,290 |
| 2024-02-05 | $3.51 | $3.52 | $3.22 | $3.22 | $3.22 | 37,425,290 |
| 2024-02-02 | $3.51 | $3.65 | $3.42 | $3.58 | $3.58 | 30,016,070 |
| 2024-02-01 | $3.54 | $3.59 | $3.43 | $3.49 | $3.49 | 26,001,000 |
| 2024-01-31 | $3.79 | $3.82 | $3.51 | $3.58 | $3.58 | 28,444,000 |
| 2024-01-30 | $4.00 | $4.03 | $3.81 | $3.84 | $3.84 | 22,506,540 |
| 2024-01-29 | $4.09 | $4.15 | $3.99 | $4.00 | $4.00 | 31,869,530 |
| 2024-01-26 | $4.13 | $4.26 | $4.08 | $4.09 | $4.09 | 55,614,970 |
| 2024-01-25 | $3.91 | $4.17 | $3.91 | $4.12 | $4.12 | 73,108,010 |
| 2024-01-24 | $3.50 | $3.84 | $3.50 | $3.84 | $3.84 | 56,301,620 |
| 2024-01-23 | $3.41 | $3.50 | $3.36 | $3.49 | $3.49 | 17,982,120 |
| 2024-01-22 | $3.62 | $3.62 | $3.38 | $3.42 | $3.42 | 31,062,350 |
| 2024-01-19 | $3.78 | $3.79 | $3.67 | $3.68 | $3.68 | 30,720,630 |
| 2024-01-18 | $4.03 | $4.05 | $3.67 | $3.84 | $3.84 | 53,158,080 |
| 2024-01-17 | $4.30 | $4.32 | $4.06 | $4.06 | $4.06 | 50,719,120 |
| 2024-01-16 | $4.49 | $4.49 | $4.24 | $4.31 | $4.31 | 67,424,170 |
| 2024-01-15 | $4.12 | $4.59 | $4.11 | $4.50 | $4.50 | 99,732,480 |
| 2024-01-12 | $4.10 | $4.50 | $4.06 | $4.24 | $4.24 | 77,920,910 |
| 2024-01-11 | $4.17 | $4.18 | $4.05 | $4.13 | $4.13 | 41,484,540 |
| 2024-01-10 | $4.17 | $4.19 | $4.05 | $4.18 | $4.18 | 51,348,870 |
| 2024-01-09 | $4.05 | $4.24 | $4.00 | $4.22 | $4.22 | 81,510,720 |
| 2024-01-08 | $3.96 | $4.33 | $3.88 | $4.14 | $4.14 | 85,494,970 |
| 2024-01-05 | $4.01 | $4.05 | $3.91 | $3.94 | $3.94 | 26,268,970 |
| 2024-01-04 | $4.13 | $4.17 | $3.99 | $4.04 | $4.04 | 31,953,460 |
| 2024-01-03 | $3.92 | $4.30 | $3.89 | $4.12 | $4.12 | 50,495,650 |
| 2024-01-02 | $3.83 | $3.95 | $3.81 | $3.91 | $3.91 | 11,483,180 |
| 2024-01-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-12-29 | $3.87 | $3.89 | $3.82 | $3.83 | $3.83 | 9,089,940 |
| 2023-12-28 | $3.89 | $3.91 | $3.84 | $3.88 | $3.88 | 8,926,300 |
| 2023-12-27 | $3.85 | $3.91 | $3.81 | $3.89 | $3.89 | 6,514,940 |
| 2023-12-26 | $3.89 | $3.94 | $3.84 | $3.84 | $3.84 | 6,355,680 |
| 2023-12-25 | $3.93 | $3.93 | $3.83 | $3.89 | $3.89 | 10,427,320 |
| 2023-12-22 | $4.01 | $4.08 | $3.94 | $3.95 | $3.95 | 10,828,300 |
| 2023-12-21 | $3.94 | $4.01 | $3.89 | $4.00 | $4.00 | 10,072,010 |
| 2023-12-20 | $4.02 | $4.02 | $3.93 | $3.95 | $3.95 | 8,188,860 |
| 2023-12-19 | $4.07 | $4.07 | $3.96 | $4.00 | $4.00 | 10,406,520 |
| 2023-12-18 | $4.08 | $4.10 | $4.01 | $4.06 | $4.06 | 14,303,420 |
| 2023-12-15 | $4.07 | $4.11 | $4.02 | $4.07 | $4.07 | 10,599,730 |
| 2023-12-14 | $4.07 | $4.10 | $4.04 | $4.05 | $4.05 | 8,556,500 |
| 2023-12-13 | $4.07 | $4.18 | $4.04 | $4.05 | $4.05 | 14,775,080 |
| 2023-12-12 | $3.93 | $4.04 | $3.92 | $4.03 | $4.03 | 10,033,320 |
| 2023-12-11 | $3.91 | $3.96 | $3.87 | $3.94 | $3.94 | 10,740,080 |
| 2023-12-08 | $4.01 | $4.03 | $3.90 | $3.92 | $3.92 | 11,858,370 |
| 2023-12-07 | $4.02 | $4.06 | $4.00 | $4.02 | $4.02 | 7,158,050 |
| 2023-12-06 | $4.02 | $4.06 | $3.99 | $4.04 | $4.04 | 10,217,600 |
| 2023-12-05 | $4.01 | $4.07 | $4.01 | $4.04 | $4.04 | 9,806,900 |
| 2023-12-04 | $4.02 | $4.11 | $4.00 | $4.05 | $4.05 | 11,724,460 |
| 2023-12-01 | $3.95 | $4.08 | $3.93 | $4.03 | $4.03 | 13,877,030 |
| 2023-11-30 | $3.93 | $3.96 | $3.90 | $3.95 | $3.95 | 7,260,400 |
| 2023-11-29 | $3.93 | $3.95 | $3.89 | $3.92 | $3.92 | 6,455,220 |
| 2023-11-28 | $3.90 | $3.95 | $3.87 | $3.92 | $3.92 | 6,810,140 |
| 2023-11-27 | $3.94 | $3.94 | $3.89 | $3.91 | $3.91 | 8,036,660 |
| 2023-11-24 | $3.92 | $3.97 | $3.91 | $3.94 | $3.94 | 9,964,400 |
| 2023-11-23 | $3.89 | $3.93 | $3.84 | $3.92 | $3.92 | 10,887,010 |
| 2023-11-22 | $3.83 | $3.96 | $3.82 | $3.89 | $3.89 | 16,023,060 |
| 2023-11-21 | $3.78 | $3.85 | $3.77 | $3.82 | $3.82 | 7,278,520 |
| 2023-11-20 | $3.77 | $3.79 | $3.74 | $3.78 | $3.78 | 5,506,500 |
| 2023-11-17 | $3.75 | $3.78 | $3.71 | $3.77 | $3.77 | 6,364,400 |
| 2023-11-16 | $3.75 | $3.79 | $3.71 | $3.76 | $3.76 | 5,549,700 |
| 2023-11-15 | $3.77 | $3.79 | $3.73 | $3.74 | $3.74 | 4,085,660 |
| 2023-11-14 | $3.73 | $3.76 | $3.72 | $3.75 | $3.75 | 4,306,510 |
| 2023-11-13 | $3.72 | $3.75 | $3.69 | $3.73 | $3.73 | 3,912,460 |
| 2023-11-10 | $3.69 | $3.73 | $3.66 | $3.72 | $3.72 | 4,680,020 |
| 2023-11-09 | $3.75 | $3.75 | $3.67 | $3.69 | $3.69 | 5,637,320 |
| 2023-11-08 | $3.74 | $3.79 | $3.73 | $3.76 | $3.76 | 6,098,000 |
| 2023-11-07 | $3.72 | $3.76 | $3.71 | $3.74 | $3.74 | 4,841,830 |
| 2023-11-06 | $3.73 | $3.75 | $3.71 | $3.74 | $3.74 | 5,516,160 |
| 2023-11-03 | $3.75 | $3.78 | $3.70 | $3.71 | $3.71 | 7,609,100 |
| 2023-11-02 | $3.78 | $3.78 | $3.74 | $3.75 | $3.75 | 6,959,840 |
| 2023-11-01 | $3.77 | $3.78 | $3.72 | $3.77 | $3.77 | 7,836,170 |
| 2023-10-31 | $3.68 | $3.76 | $3.68 | $3.75 | $3.75 | 10,919,090 |
| 2023-10-30 | $3.64 | $3.72 | $3.64 | $3.69 | $3.69 | 11,424,880 |
| 2023-10-27 | $3.58 | $3.65 | $3.57 | $3.63 | $3.63 | 8,053,930 |
| 2023-10-26 | $3.57 | $3.59 | $3.54 | $3.58 | $3.58 | 4,980,700 |
| 2023-10-25 | $3.52 | $3.60 | $3.51 | $3.58 | $3.58 | 6,098,850 |
| 2023-10-24 | $3.42 | $3.52 | $3.42 | $3.52 | $3.52 | 7,382,340 |
| 2023-10-23 | $3.44 | $3.46 | $3.39 | $3.41 | $3.41 | 7,270,260 |
| 2023-10-20 | $3.45 | $3.48 | $3.43 | $3.44 | $3.44 | 3,312,000 |
| 2023-10-19 | $3.46 | $3.51 | $3.45 | $3.46 | $3.46 | 5,042,430 |
| 2023-10-18 | $3.54 | $3.55 | $3.47 | $3.47 | $3.47 | 8,251,750 |
| 2023-10-17 | $3.57 | $3.59 | $3.55 | $3.55 | $3.55 | 3,067,500 |
| 2023-10-16 | $3.54 | $3.59 | $3.53 | $3.56 | $3.56 | 4,393,340 |
| 2023-10-13 | $3.58 | $3.58 | $3.52 | $3.55 | $3.55 | 5,550,800 |
| 2023-10-12 | $3.56 | $3.61 | $3.56 | $3.58 | $3.58 | 4,197,000 |
| 2023-10-11 | $3.60 | $3.61 | $3.54 | $3.55 | $3.55 | 8,929,500 |
| 2023-10-10 | $3.61 | $3.66 | $3.60 | $3.60 | $3.60 | 6,395,810 |
| 2023-10-09 | $3.67 | $3.67 | $3.59 | $3.60 | $3.60 | 9,275,500 |
| 2023-09-28 | $3.66 | $3.69 | $3.64 | $3.67 | $3.67 | 3,930,600 |
| 2023-09-27 | $3.63 | $3.67 | $3.62 | $3.63 | $3.63 | 5,082,290 |
| 2023-09-26 | $3.65 | $3.66 | $3.61 | $3.62 | $3.62 | 3,942,700 |
| 2023-09-25 | $3.68 | $3.70 | $3.63 | $3.64 | $3.64 | 5,488,230 |
| 2023-09-22 | $3.63 | $3.69 | $3.62 | $3.68 | $3.68 | 5,182,100 |
| 2023-09-21 | $3.65 | $3.67 | $3.61 | $3.63 | $3.63 | 5,901,400 |
| 2023-09-20 | $3.72 | $3.73 | $3.66 | $3.67 | $3.67 | 5,833,770 |
| 2023-09-19 | $3.77 | $3.78 | $3.72 | $3.73 | $3.73 | 6,949,190 |
| 2023-09-18 | $3.69 | $3.79 | $3.65 | $3.78 | $3.78 | 12,390,700 |
| 2023-09-15 | $3.61 | $3.73 | $3.61 | $3.71 | $3.71 | 11,199,470 |
| 2023-09-14 | $3.64 | $3.64 | $3.59 | $3.61 | $3.61 | 5,516,830 |
| 2023-09-13 | $3.62 | $3.65 | $3.60 | $3.61 | $3.61 | 7,404,300 |
| 2023-09-12 | $3.65 | $3.68 | $3.60 | $3.62 | $3.62 | 6,451,390 |
| 2023-09-11 | $3.58 | $3.65 | $3.56 | $3.63 | $3.63 | 5,377,180 |
| 2023-09-08 | $3.61 | $3.63 | $3.58 | $3.60 | $3.60 | 6,378,780 |
| 2023-09-07 | $3.64 | $3.64 | $3.58 | $3.59 | $3.59 | 7,323,800 |
| 2023-09-06 | $3.66 | $3.66 | $3.62 | $3.63 | $3.63 | 7,731,820 |
| 2023-09-05 | $3.75 | $3.75 | $3.64 | $3.66 | $3.66 | 10,311,210 |
| 2023-09-04 | $3.70 | $3.79 | $3.69 | $3.75 | $3.75 | 11,526,200 |
| 2023-09-01 | $3.65 | $3.74 | $3.63 | $3.70 | $3.70 | 9,719,770 |
| 2023-08-31 | $3.70 | $3.71 | $3.62 | $3.63 | $3.63 | 9,652,160 |
| 2023-08-30 | $3.81 | $3.82 | $3.68 | $3.70 | $3.70 | 14,134,060 |
| 2023-08-29 | $3.83 | $3.87 | $3.80 | $3.82 | $3.82 | 10,492,380 |
| 2023-08-28 | $3.89 | $3.92 | $3.78 | $3.80 | $3.80 | 11,412,680 |
| 2023-08-25 | $3.73 | $3.81 | $3.69 | $3.73 | $3.73 | 7,968,520 |
| 2023-08-24 | $3.82 | $3.83 | $3.74 | $3.74 | $3.74 | 6,361,790 |
| 2023-08-23 | $3.77 | $3.86 | $3.77 | $3.80 | $3.80 | 7,821,900 |
| 2023-08-22 | $3.79 | $3.83 | $3.73 | $3.80 | $3.80 | 8,876,520 |
| 2023-08-21 | $3.78 | $3.86 | $3.77 | $3.77 | $3.77 | 7,829,260 |
| 2023-08-18 | $3.95 | $3.95 | $3.79 | $3.80 | $3.80 | 12,742,300 |
| 2023-08-17 | $3.88 | $3.97 | $3.84 | $3.97 | $3.97 | 12,442,700 |
| 2023-08-16 | $3.84 | $3.91 | $3.81 | $3.88 | $3.88 | 9,699,150 |
| 2023-08-15 | $3.85 | $3.89 | $3.83 | $3.87 | $3.87 | 10,865,100 |
| 2023-08-14 | $3.78 | $3.86 | $3.73 | $3.85 | $3.85 | 9,726,930 |
| 2023-08-11 | $3.88 | $3.88 | $3.76 | $3.79 | $3.79 | 10,806,900 |
| 2023-08-10 | $3.84 | $3.89 | $3.83 | $3.85 | $3.85 | 10,051,940 |
| 2023-08-09 | $3.86 | $3.90 | $3.82 | $3.83 | $3.83 | 9,057,390 |
| 2023-08-08 | $3.91 | $3.93 | $3.84 | $3.87 | $3.87 | 10,731,820 |
| 2023-08-07 | $3.97 | $4.00 | $3.89 | $3.90 | $3.90 | 16,317,500 |
| 2023-08-04 | $4.08 | $4.11 | $3.98 | $3.99 | $3.99 | 23,172,040 |
| 2023-08-03 | $4.05 | $4.09 | $3.97 | $4.08 | $4.08 | 29,647,490 |
| 2023-08-02 | $4.10 | $4.17 | $4.00 | $4.09 | $4.09 | 39,672,740 |
| 2023-08-01 | $4.19 | $4.30 | $4.04 | $4.08 | $4.08 | 68,743,590 |
| 2023-07-31 | $3.80 | $4.16 | $3.80 | $4.16 | $4.16 | 44,637,250 |
| 2023-07-28 | $3.74 | $3.79 | $3.71 | $3.78 | $3.78 | 7,842,300 |
| 2023-07-27 | $3.76 | $3.76 | $3.71 | $3.73 | $3.73 | 5,589,370 |
| 2023-07-26 | $3.74 | $3.76 | $3.70 | $3.75 | $3.75 | 7,229,070 |
| 2023-07-25 | $3.76 | $3.76 | $3.70 | $3.73 | $3.73 | 9,268,250 |
| 2023-07-24 | $3.74 | $3.76 | $3.69 | $3.74 | $3.74 | 11,627,800 |
| 2023-07-21 | $3.71 | $3.76 | $3.70 | $3.74 | $3.74 | 9,786,110 |
| 2023-07-20 | $3.68 | $3.74 | $3.68 | $3.70 | $3.70 | 11,833,030 |
| 2023-07-19 | $3.64 | $3.69 | $3.63 | $3.68 | $3.68 | 7,838,380 |
| 2023-07-18 | $3.60 | $3.66 | $3.59 | $3.64 | $3.64 | 7,443,970 |
| 2023-07-17 | $3.55 | $3.61 | $3.53 | $3.60 | $3.60 | 5,125,430 |
| 2023-07-14 | $3.56 | $3.60 | $3.55 | $3.58 | $3.58 | 5,459,520 |
| 2023-07-13 | $3.55 | $3.60 | $3.54 | $3.56 | $3.56 | 4,381,960 |
| 2023-07-12 | $3.59 | $3.61 | $3.54 | $3.56 | $3.56 | 4,733,100 |
| 2023-07-11 | $3.59 | $3.60 | $3.56 | $3.59 | $3.59 | 5,526,210 |
| 2023-07-10 | $3.57 | $3.59 | $3.55 | $3.59 | $3.59 | 2,709,300 |
| 2023-07-07 | $3.54 | $3.58 | $3.53 | $3.57 | $3.57 | 3,045,870 |
| 2023-07-06 | $3.56 | $3.56 | $3.52 | $3.55 | $3.55 | 2,637,240 |
| 2023-07-05 | $3.55 | $3.56 | $3.52 | $3.55 | $3.55 | 3,483,140 |
| 2023-07-04 | $3.53 | $3.56 | $3.51 | $3.54 | $3.54 | 3,455,660 |
| 2023-07-03 | $3.55 | $3.58 | $3.53 | $3.53 | $3.53 | 5,314,990 |
| 2023-06-30 | $3.43 | $3.57 | $3.42 | $3.56 | $3.56 | 8,384,740 |
| 2023-06-29 | $3.43 | $3.46 | $3.42 | $3.45 | $3.45 | 2,699,700 |
| 2023-06-28 | $3.44 | $3.46 | $3.38 | $3.43 | $3.43 | 2,746,720 |
| 2023-06-27 | $3.35 | $3.46 | $3.35 | $3.45 | $3.45 | 4,351,870 |
| 2023-06-26 | $3.45 | $3.45 | $3.35 | $3.36 | $3.36 | 7,527,260 |
| 2023-06-21 | $3.47 | $3.49 | $3.44 | $3.44 | $3.44 | 5,011,130 |
| 2023-06-20 | $3.54 | $3.54 | $3.47 | $3.47 | $3.47 | 7,996,280 |
| 2023-06-19 | $3.61 | $3.61 | $3.53 | $3.53 | $3.53 | 5,997,560 |
| 2023-06-16 | $3.64 | $3.66 | $3.60 | $3.61 | $3.61 | 4,241,100 |
| 2023-06-15 | $3.68 | $3.68 | $3.62 | $3.64 | $3.64 | 4,870,360 |
| 2023-06-14 | $3.63 | $3.70 | $3.63 | $3.67 | $3.67 | 7,706,760 |
| 2023-06-13 | $3.65 | $3.67 | $3.62 | $3.62 | $3.62 | 5,367,660 |
| 2023-06-12 | $3.63 | $3.65 | $3.58 | $3.64 | $3.64 | 6,688,540 |
| 2023-06-09 | $3.59 | $3.67 | $3.58 | $3.63 | $3.63 | 9,857,090 |
| 2023-06-08 | $3.57 | $3.60 | $3.55 | $3.59 | $3.59 | 4,524,080 |
| 2023-06-07 | $3.54 | $3.56 | $3.52 | $3.56 | $3.56 | 3,217,290 |
| 2023-06-06 | $3.60 | $3.61 | $3.52 | $3.54 | $3.54 | 6,039,850 |
| 2023-06-05 | $3.51 | $3.59 | $3.50 | $3.58 | $3.58 | 5,634,010 |
| 2023-06-02 | $3.49 | $3.54 | $3.47 | $3.52 | $3.52 | 4,357,510 |
| 2023-06-01 | $3.49 | $3.51 | $3.45 | $3.48 | $3.48 | 5,018,120 |
| 2023-05-31 | $3.49 | $3.52 | $3.48 | $3.49 | $3.49 | 3,336,000 |
| 2023-05-30 | $3.53 | $3.53 | $3.47 | $3.51 | $3.51 | 3,506,800 |
| 2023-05-29 | $3.54 | $3.55 | $3.50 | $3.51 | $3.51 | 3,221,590 |
| 2023-05-26 | $3.54 | $3.54 | $3.48 | $3.53 | $3.53 | 3,024,920 |
| 2023-05-25 | $3.55 | $3.56 | $3.48 | $3.53 | $3.53 | 4,628,840 |
| 2023-05-24 | $3.57 | $3.59 | $3.54 | $3.54 | $3.54 | 5,263,070 |
| 2023-05-23 | $3.59 | $3.64 | $3.58 | $3.58 | $3.58 | 2,898,210 |
| 2023-05-22 | $3.63 | $3.63 | $3.58 | $3.60 | $3.60 | 4,615,620 |
| 2023-05-19 | $3.62 | $3.68 | $3.62 | $3.62 | $3.62 | 5,246,490 |
| 2023-05-18 | $3.64 | $3.65 | $3.61 | $3.64 | $3.64 | 4,424,160 |
| 2023-05-17 | $3.59 | $3.65 | $3.57 | $3.64 | $3.64 | 5,588,600 |
| 2023-05-16 | $3.62 | $3.63 | $3.57 | $3.58 | $3.58 | 4,586,840 |
| 2023-05-15 | $3.64 | $3.64 | $3.56 | $3.63 | $3.63 | 5,683,460 |
| 2023-05-12 | $3.62 | $3.65 | $3.60 | $3.62 | $3.62 | 4,813,830 |
| 2023-05-11 | $3.62 | $3.63 | $3.59 | $3.62 | $3.62 | 4,604,670 |
| 2023-05-10 | $3.59 | $3.62 | $3.57 | $3.61 | $3.61 | 4,211,890 |
| 2023-05-09 | $3.59 | $3.63 | $3.58 | $3.59 | $3.59 | 5,566,630 |
| 2023-05-08 | $3.57 | $3.62 | $3.56 | $3.59 | $3.59 | 6,781,760 |
| 2023-05-05 | $3.56 | $3.59 | $3.53 | $3.59 | $3.59 | 7,134,040 |
| 2023-05-04 | $3.50 | $3.57 | $3.49 | $3.55 | $3.55 | 9,307,250 |
| 2023-05-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2023-05-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2023-04-28 | $3.45 | $3.52 | $3.44 | $3.50 | $3.50 | 5,734,320 |
| 2023-04-27 | $3.45 | $3.47 | $3.41 | $3.45 | $3.45 | 3,063,640 |
| 2023-04-26 | $3.39 | $3.45 | $3.39 | $3.45 | $3.45 | 3,123,160 |
| 2023-04-25 | $3.43 | $3.47 | $3.38 | $3.41 | $3.41 | 4,877,290 |
| 2023-04-24 | $3.40 | $3.43 | $3.34 | $3.43 | $3.43 | 3,748,310 |
| 2023-04-21 | $3.45 | $3.45 | $3.38 | $3.39 | $3.39 | 4,909,320 |
| 2023-04-20 | $3.48 | $3.49 | $3.42 | $3.45 | $3.45 | 3,451,220 |
| 2023-04-19 | $3.51 | $3.52 | $3.46 | $3.48 | $3.48 | 4,050,010 |
| 2023-04-18 | $3.51 | $3.52 | $3.47 | $3.51 | $3.51 | 3,565,220 |
| 2023-04-17 | $3.51 | $3.52 | $3.47 | $3.50 | $3.50 | 4,091,240 |
| 2023-04-14 | $3.55 | $3.55 | $3.49 | $3.50 | $3.50 | 3,022,090 |
| 2023-04-13 | $3.49 | $3.55 | $3.49 | $3.54 | $3.54 | 5,763,470 |
| 2023-04-12 | $3.47 | $3.50 | $3.46 | $3.50 | $3.50 | 2,800,750 |
| 2023-04-11 | $3.44 | $3.48 | $3.41 | $3.47 | $3.47 | 3,655,540 |
| 2023-04-10 | $3.46 | $3.49 | $3.42 | $3.43 | $3.43 | 4,006,200 |
| 2023-04-07 | $3.45 | $3.48 | $3.44 | $3.47 | $3.47 | 2,223,630 |
| 2023-04-06 | $3.47 | $3.49 | $3.43 | $3.45 | $3.45 | 3,027,320 |
| 2023-04-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2023-04-04 | $3.51 | $3.53 | $3.46 | $3.47 | $3.47 | 3,465,180 |
| 2023-04-03 | $3.50 | $3.52 | $3.48 | $3.51 | $3.51 | 2,919,530 |
| 2023-03-31 | $3.44 | $3.51 | $3.44 | $3.50 | $3.50 | 3,811,230 |
| 2023-03-30 | $3.45 | $3.45 | $3.41 | $3.44 | $3.44 | 2,271,730 |
| 2023-03-29 | $3.47 | $3.47 | $3.43 | $3.43 | $3.43 | 2,887,320 |
| 2023-03-28 | $3.48 | $3.48 | $3.44 | $3.46 | $3.46 | 2,370,440 |
| 2023-03-27 | $3.51 | $3.52 | $3.45 | $3.47 | $3.47 | 4,038,280 |
| 2023-03-24 | $3.52 | $3.54 | $3.50 | $3.51 | $3.51 | 2,973,390 |
| 2023-03-23 | $3.51 | $3.54 | $3.49 | $3.52 | $3.52 | 3,340,120 |
| 2023-03-22 | $3.50 | $3.53 | $3.49 | $3.53 | $3.53 | 3,626,950 |
| 2023-03-21 | $3.47 | $3.52 | $3.45 | $3.50 | $3.50 | 4,008,860 |
| 2023-03-20 | $3.48 | $3.49 | $3.46 | $3.46 | $3.46 | 3,997,740 |
| 2023-03-17 | $3.48 | $3.51 | $3.47 | $3.48 | $3.48 | 2,535,540 |
| 2023-03-16 | $3.50 | $3.51 | $3.46 | $3.47 | $3.47 | 2,699,910 |
| 2023-03-15 | $3.48 | $3.53 | $3.48 | $3.52 | $3.52 | 2,813,370 |
| 2023-03-14 | $3.52 | $3.54 | $3.45 | $3.48 | $3.48 | 3,612,140 |
| 2023-03-13 | $3.55 | $3.56 | $3.47 | $3.52 | $3.52 | 6,223,890 |
| 2023-03-10 | $3.58 | $3.59 | $3.54 | $3.54 | $3.54 | 3,383,820 |
| 2023-03-09 | $3.63 | $3.63 | $3.58 | $3.60 | $3.60 | 3,271,020 |
| 2023-03-08 | $3.60 | $3.64 | $3.58 | $3.63 | $3.63 | 3,125,840 |
| 2023-03-07 | $3.66 | $3.68 | $3.59 | $3.60 | $3.60 | 4,494,150 |
| 2023-03-06 | $3.66 | $3.67 | $3.64 | $3.66 | $3.66 | 4,656,460 |
| 2023-03-03 | $3.64 | $3.67 | $3.61 | $3.66 | $3.66 | 6,247,550 |
| 2023-03-02 | $3.65 | $3.65 | $3.61 | $3.62 | $3.62 | 2,703,100 |
| 2023-03-01 | $3.63 | $3.65 | $3.61 | $3.64 | $3.64 | 4,307,680 |
| 2023-02-28 | $3.60 | $3.63 | $3.57 | $3.63 | $3.63 | 3,044,390 |
| 2023-02-27 | $3.62 | $3.63 | $3.59 | $3.60 | $3.60 | 2,801,020 |
| 2023-02-24 | $3.63 | $3.64 | $3.60 | $3.63 | $3.63 | 2,026,890 |
| 2023-02-23 | $3.62 | $3.65 | $3.60 | $3.63 | $3.63 | 3,600,010 |
| 2023-02-22 | $3.63 | $3.63 | $3.60 | $3.62 | $3.62 | 3,075,570 |
| 2023-02-21 | $3.58 | $3.63 | $3.57 | $3.63 | $3.63 | 7,384,900 |
| 2023-02-20 | $3.57 | $3.58 | $3.53 | $3.57 | $3.57 | 4,581,240 |
| 2023-02-17 | $3.57 | $3.61 | $3.54 | $3.55 | $3.55 | 4,441,150 |
| 2023-02-16 | $3.64 | $3.66 | $3.53 | $3.57 | $3.57 | 7,037,750 |
| 2023-02-15 | $3.60 | $3.68 | $3.58 | $3.64 | $3.64 | 9,787,940 |
| 2023-02-14 | $3.60 | $3.60 | $3.57 | $3.59 | $3.59 | 3,897,550 |
| 2023-02-13 | $3.57 | $3.60 | $3.57 | $3.59 | $3.59 | 5,487,080 |
| 2023-02-10 | $3.54 | $3.59 | $3.54 | $3.58 | $3.58 | 4,974,480 |
| 2023-02-09 | $3.54 | $3.56 | $3.54 | $3.56 | $3.56 | 4,049,100 |
| 2023-02-08 | $3.58 | $3.59 | $3.54 | $3.54 | $3.54 | 3,000,100 |
| 2023-02-07 | $3.57 | $3.58 | $3.55 | $3.58 | $3.58 | 3,446,200 |
| 2023-02-06 | $3.59 | $3.59 | $3.56 | $3.57 | $3.57 | 2,378,200 |
| 2023-02-03 | $3.62 | $3.62 | $3.55 | $3.59 | $3.59 | 5,339,600 |
| 2023-02-02 | $3.59 | $3.62 | $3.58 | $3.61 | $3.61 | 6,663,540 |
| 2023-02-01 | $3.58 | $3.60 | $3.55 | $3.58 | $3.58 | 6,506,390 |
| 2023-01-31 | $3.54 | $3.58 | $3.50 | $3.58 | $3.58 | 7,650,120 |
| 2023-01-30 | $3.59 | $3.61 | $3.56 | $3.57 | $3.57 | 6,057,090 |
| 2023-01-20 | $3.54 | $3.57 | $3.53 | $3.57 | $3.57 | 4,588,880 |
| 2023-01-19 | $3.51 | $3.53 | $3.49 | $3.53 | $3.53 | 2,881,850 |
| 2023-01-18 | $3.52 | $3.53 | $3.50 | $3.51 | $3.51 | 2,932,660 |
| 2023-01-17 | $3.54 | $3.56 | $3.49 | $3.50 | $3.50 | 5,247,600 |
| 2023-01-16 | $3.51 | $3.57 | $3.51 | $3.54 | $3.54 | 6,266,600 |
| 2023-01-13 | $3.50 | $3.52 | $3.47 | $3.52 | $3.52 | 3,963,770 |
| 2023-01-12 | $3.50 | $3.52 | $3.47 | $3.48 | $3.48 | 3,777,960 |
| 2023-01-11 | $3.57 | $3.58 | $3.49 | $3.49 | $3.49 | 6,394,700 |
| 2023-01-10 | $3.58 | $3.59 | $3.54 | $3.57 | $3.57 | 6,111,630 |
| 2023-01-09 | $3.57 | $3.62 | $3.57 | $3.59 | $3.59 | 6,427,340 |
| 2023-01-06 | $3.64 | $3.67 | $3.56 | $3.59 | $3.59 | 12,298,400 |
| 2023-01-05 | $3.77 | $3.77 | $3.64 | $3.66 | $3.66 | 17,526,190 |
| 2023-01-04 | $3.77 | $3.82 | $3.75 | $3.77 | $3.77 | 11,843,730 |
| 2023-01-03 | $3.90 | $3.92 | $3.74 | $3.79 | $3.79 | 23,169,110 |
| 2023-01-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2022-12-30 | $3.81 | $3.95 | $3.80 | $3.93 | $3.93 | 31,142,240 |
| 2022-12-29 | $3.78 | $3.83 | $3.73 | $3.81 | $3.81 | 11,115,700 |
| 2022-12-28 | $3.82 | $3.82 | $3.72 | $3.78 | $3.78 | 7,459,550 |
| 2022-12-27 | $3.75 | $3.84 | $3.74 | $3.83 | $3.83 | 11,274,170 |
| 2022-12-26 | $3.70 | $3.79 | $3.69 | $3.74 | $3.74 | 6,639,710 |
| 2022-12-23 | $3.71 | $3.78 | $3.69 | $3.72 | $3.72 | 9,372,040 |
| 2022-12-22 | $3.83 | $3.88 | $3.72 | $3.76 | $3.76 | 11,897,840 |
| 2022-12-21 | $3.73 | $3.84 | $3.72 | $3.82 | $3.82 | 10,041,400 |
| 2022-12-20 | $3.75 | $3.79 | $3.71 | $3.75 | $3.75 | 8,000,930 |
| 2022-12-19 | $3.79 | $3.89 | $3.76 | $3.77 | $3.77 | 17,835,840 |
| 2022-12-16 | $3.73 | $3.79 | $3.72 | $3.75 | $3.75 | 6,522,290 |
| 2022-12-15 | $3.82 | $3.86 | $3.75 | $3.76 | $3.76 | 8,408,090 |
| 2022-12-14 | $3.80 | $3.87 | $3.76 | $3.82 | $3.82 | 11,100,040 |
| 2022-12-13 | $3.74 | $3.83 | $3.72 | $3.80 | $3.80 | 10,533,100 |
| 2022-12-12 | $3.77 | $3.77 | $3.71 | $3.72 | $3.72 | 8,293,400 |
| 2022-12-09 | $3.80 | $3.81 | $3.71 | $3.74 | $3.74 | 10,999,580 |
| 2022-12-08 | $3.80 | $3.85 | $3.76 | $3.80 | $3.80 | 14,355,720 |
| 2022-12-07 | $3.82 | $3.87 | $3.76 | $3.81 | $3.81 | 18,553,550 |
| 2022-12-06 | $3.75 | $3.90 | $3.73 | $3.86 | $3.86 | 28,476,450 |
| 2022-12-05 | $3.74 | $3.77 | $3.69 | $3.76 | $3.76 | 17,262,630 |
| 2022-12-01 | $3.75 | $3.86 | $3.72 | $3.78 | $3.78 | 31,760,310 |
| 2022-11-30 | $3.76 | $3.80 | $3.66 | $3.73 | $3.73 | 43,310,890 |
| 2022-11-29 | $3.48 | $3.82 | $3.47 | $3.82 | $3.82 | 32,745,000 |
| 2022-11-28 | $3.45 | $3.49 | $3.42 | $3.47 | $3.47 | 2,815,980 |
| 2022-11-25 | $3.47 | $3.49 | $3.46 | $3.47 | $3.47 | 2,418,800 |
| 2022-11-24 | $3.47 | $3.51 | $3.46 | $3.47 | $3.47 | 3,738,510 |
| 2022-11-23 | $3.43 | $3.48 | $3.41 | $3.47 | $3.47 | 4,349,350 |
| 2022-11-22 | $3.44 | $3.47 | $3.42 | $3.43 | $3.43 | 2,633,550 |
| 2022-11-21 | $3.45 | $3.48 | $3.43 | $3.45 | $3.45 | 2,849,430 |
| 2022-11-18 | $3.50 | $3.53 | $3.45 | $3.48 | $3.48 | 6,640,110 |
| 2022-11-17 | $3.48 | $3.51 | $3.46 | $3.50 | $3.50 | 3,322,040 |
| 2022-11-16 | $3.46 | $3.49 | $3.45 | $3.47 | $3.47 | 3,342,400 |
| 2022-11-15 | $3.44 | $3.46 | $3.43 | $3.44 | $3.44 | 2,973,220 |
| 2022-11-14 | $3.45 | $3.46 | $3.43 | $3.45 | $3.45 | 3,632,400 |
| 2022-11-11 | $3.48 | $3.53 | $3.40 | $3.45 | $3.45 | 5,684,240 |
| 2022-11-10 | $3.39 | $3.48 | $3.36 | $3.44 | $3.44 | 5,044,800 |
| 2022-11-09 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 2,176,940 |
| 2022-11-08 | $3.36 | $3.40 | $3.36 | $3.39 | $3.39 | 2,793,670 |
| 2022-11-07 | $3.34 | $3.39 | $3.32 | $3.38 | $3.38 | 4,019,710 |
| 2022-11-04 | $3.31 | $3.37 | $3.29 | $3.34 | $3.34 | 3,559,400 |
| 2022-11-03 | $3.30 | $3.33 | $3.28 | $3.31 | $3.31 | 2,157,110 |
| 2022-11-02 | $3.32 | $3.33 | $3.29 | $3.31 | $3.31 | 4,282,660 |
| 2022-11-01 | $3.22 | $3.35 | $3.19 | $3.33 | $3.33 | 6,772,190 |
| 2022-10-31 | $3.17 | $3.22 | $3.17 | $3.19 | $3.19 | 2,830,490 |
| 2022-10-28 | $3.27 | $3.27 | $3.16 | $3.17 | $3.17 | 4,903,650 |
| 2022-10-27 | $3.27 | $3.31 | $3.24 | $3.27 | $3.27 | 2,988,070 |
| 2022-10-26 | $3.27 | $3.31 | $3.24 | $3.28 | $3.28 | 2,854,400 |
| 2022-10-25 | $3.22 | $3.26 | $3.19 | $3.26 | $3.26 | 3,834,240 |
| 2022-10-24 | $3.33 | $3.33 | $3.22 | $3.22 | $3.22 | 3,185,070 |
| 2022-10-21 | $3.31 | $3.34 | $3.31 | $3.32 | $3.32 | 2,033,920 |
| 2022-10-20 | $3.30 | $3.33 | $3.29 | $3.30 | $3.30 | 2,112,300 |
| 2022-10-19 | $3.34 | $3.36 | $3.30 | $3.31 | $3.31 | 3,095,000 |
| 2022-10-18 | $3.38 | $3.38 | $3.34 | $3.35 | $3.35 | 1,946,900 |
| 2022-10-17 | $3.32 | $3.38 | $3.32 | $3.37 | $3.37 | 2,351,970 |
| 2022-10-14 | $3.30 | $3.35 | $3.29 | $3.34 | $3.34 | 3,044,970 |
| 2022-10-13 | $3.28 | $3.32 | $3.25 | $3.28 | $3.28 | 2,290,000 |
| 2022-10-12 | $3.21 | $3.29 | $3.21 | $3.29 | $3.29 | 2,336,420 |
| 2022-10-11 | $3.22 | $3.26 | $3.16 | $3.25 | $3.25 | 2,668,020 |
| 2022-10-10 | $3.33 | $3.33 | $3.22 | $3.23 | $3.23 | 2,346,900 |
| 2022-09-30 | $3.32 | $3.33 | $3.28 | $3.29 | $3.29 | 2,246,180 |
| 2022-09-29 | $3.37 | $3.41 | $3.30 | $3.31 | $3.31 | 3,916,700 |
| 2022-09-28 | $3.39 | $3.43 | $3.36 | $3.36 | $3.36 | 2,753,000 |
| 2022-09-27 | $3.32 | $3.42 | $3.29 | $3.41 | $3.41 | 4,648,810 |
| 2022-09-26 | $3.43 | $3.46 | $3.31 | $3.32 | $3.32 | 5,772,480 |
| 2022-09-23 | $3.49 | $3.53 | $3.43 | $3.45 | $3.45 | 3,934,190 |
| 2022-09-22 | $3.53 | $3.56 | $3.47 | $3.48 | $3.48 | 3,454,450 |
| 2022-09-21 | $3.55 | $3.57 | $3.48 | $3.55 | $3.55 | 4,746,120 |
| 2022-09-20 | $3.46 | $3.55 | $3.45 | $3.55 | $3.55 | 6,214,570 |
| 2022-09-19 | $3.47 | $3.49 | $3.40 | $3.45 | $3.45 | 4,862,400 |
| 2022-09-16 | $3.59 | $3.59 | $3.46 | $3.48 | $3.48 | 6,702,800 |
| 2022-09-15 | $3.65 | $3.66 | $3.57 | $3.61 | $3.61 | 9,086,630 |
| 2022-09-14 | $3.58 | $3.66 | $3.56 | $3.65 | $3.65 | 10,317,680 |
| 2022-09-13 | $3.61 | $3.63 | $3.59 | $3.60 | $3.60 | 3,370,370 |
| 2022-09-12 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2022-09-09 | $3.62 | $3.64 | $3.59 | $3.61 | $3.61 | 4,082,100 |
| 2022-09-08 | $3.60 | $3.65 | $3.56 | $3.62 | $3.62 | 7,401,850 |
| 2022-09-07 | $3.61 | $3.62 | $3.58 | $3.60 | $3.60 | 4,177,260 |
| 2022-09-06 | $3.61 | $3.63 | $3.60 | $3.62 | $3.62 | 4,554,500 |
| 2022-09-05 | $3.57 | $3.62 | $3.55 | $3.62 | $3.62 | 6,088,870 |
| 2022-09-02 | $3.56 | $3.58 | $3.53 | $3.56 | $3.56 | 4,977,740 |
| 2022-09-01 | $3.53 | $3.58 | $3.51 | $3.55 | $3.55 | 7,641,660 |
| 2022-08-31 | $3.56 | $3.57 | $3.50 | $3.51 | $3.51 | 5,581,760 |
| 2022-08-30 | $3.51 | $3.58 | $3.50 | $3.57 | $3.57 | 6,563,260 |
| 2022-08-29 | $3.48 | $3.53 | $3.46 | $3.51 | $3.51 | 4,659,510 |
| 2022-08-26 | $3.47 | $3.53 | $3.47 | $3.51 | $3.51 | 4,764,380 |
| 2022-08-25 | $3.47 | $3.50 | $3.44 | $3.49 | $3.49 | 3,171,340 |
| 2022-08-24 | $3.50 | $3.55 | $3.46 | $3.47 | $3.47 | 4,873,200 |
| 2022-08-23 | $3.52 | $3.52 | $3.49 | $3.51 | $3.51 | 2,730,520 |
| 2022-08-22 | $3.47 | $3.52 | $3.45 | $3.52 | $3.52 | 3,172,690 |
| 2022-08-19 | $3.46 | $3.50 | $3.46 | $3.47 | $3.47 | 3,600,420 |
| 2022-08-18 | $3.50 | $3.51 | $3.45 | $3.45 | $3.45 | 4,546,600 |
| 2022-08-17 | $3.52 | $3.52 | $3.48 | $3.50 | $3.50 | 3,586,100 |
| 2022-08-16 | $3.49 | $3.51 | $3.48 | $3.50 | $3.50 | 3,004,560 |
| 2022-08-15 | $3.50 | $3.50 | $3.44 | $3.49 | $3.49 | 3,384,500 |
| 2022-08-12 | $3.52 | $3.52 | $3.49 | $3.51 | $3.51 | 3,965,600 |
| 2022-08-11 | $3.45 | $3.52 | $3.45 | $3.50 | $3.50 | 4,122,400 |
| 2022-08-10 | $3.47 | $3.47 | $3.43 | $3.45 | $3.45 | 2,861,840 |
| 2022-08-09 | $3.50 | $3.51 | $3.47 | $3.48 | $3.48 | 2,312,410 |
| 2022-08-08 | $3.48 | $3.50 | $3.46 | $3.50 | $3.50 | 2,293,590 |
| 2022-08-05 | $3.43 | $3.48 | $3.42 | $3.47 | $3.47 | 2,477,520 |
| 2022-08-04 | $3.41 | $3.45 | $3.39 | $3.45 | $3.45 | 3,133,120 |
| 2022-08-03 | $3.40 | $3.47 | $3.40 | $3.41 | $3.41 | 3,688,300 |
| 2022-08-02 | $3.51 | $3.52 | $3.36 | $3.42 | $3.42 | 8,302,390 |
| 2022-08-01 | $3.57 | $3.57 | $3.52 | $3.54 | $3.54 | 4,440,350 |
| 2022-07-29 | $3.60 | $3.60 | $3.54 | $3.55 | $3.55 | 4,916,900 |
| 2022-07-28 | $3.60 | $3.62 | $3.59 | $3.60 | $3.60 | 3,572,900 |
| 2022-07-27 | $3.62 | $3.62 | $3.58 | $3.60 | $3.60 | 3,274,400 |
| 2022-07-26 | $3.59 | $3.62 | $3.56 | $3.62 | $3.62 | 3,656,260 |
| 2022-07-25 | $3.58 | $3.61 | $3.55 | $3.58 | $3.58 | 2,956,120 |
| 2022-07-22 | $3.60 | $3.61 | $3.55 | $3.57 | $3.57 | 3,304,300 |
| 2022-07-21 | $3.62 | $3.63 | $3.57 | $3.58 | $3.58 | 4,836,100 |
| 2022-07-20 | $3.63 | $3.65 | $3.60 | $3.64 | $3.61 | 5,231,900 |
| 2022-07-19 | $3.62 | $3.63 | $3.59 | $3.62 | $3.59 | 3,550,160 |
| 2022-07-18 | $3.53 | $3.61 | $3.53 | $3.61 | $3.58 | 4,957,920 |
| 2022-07-15 | $3.64 | $3.65 | $3.53 | $3.53 | $3.50 | 8,254,200 |
| 2022-07-14 | $3.69 | $3.70 | $3.64 | $3.66 | $3.63 | 5,708,900 |
| 2022-07-13 | $3.70 | $3.73 | $3.68 | $3.72 | $3.69 | 9,070,700 |
| 2022-07-12 | $3.63 | $3.80 | $3.61 | $3.72 | $3.69 | 14,695,640 |
| 2022-07-11 | $3.63 | $3.64 | $3.61 | $3.64 | $3.61 | 4,796,100 |
| 2022-07-08 | $3.64 | $3.66 | $3.62 | $3.64 | $3.61 | 3,364,320 |
| 2022-07-07 | $3.62 | $3.65 | $3.60 | $3.63 | $3.60 | 4,086,440 |
| 2022-07-06 | $3.63 | $3.65 | $3.61 | $3.62 | $3.59 | 5,288,020 |
| 2022-07-05 | $3.67 | $3.70 | $3.62 | $3.65 | $3.62 | 7,711,270 |
| 2022-07-04 | $3.71 | $3.72 | $3.66 | $3.68 | $3.65 | 6,867,200 |
| 2022-07-01 | $3.76 | $3.78 | $3.69 | $3.71 | $3.68 | 9,152,270 |
| 2022-06-30 | $3.69 | $3.79 | $3.69 | $3.76 | $3.73 | 10,573,980 |
| 2022-06-29 | $3.76 | $3.78 | $3.68 | $3.68 | $3.65 | 9,048,900 |
| 2022-06-28 | $3.73 | $3.77 | $3.71 | $3.76 | $3.73 | 7,329,000 |
| 2022-06-27 | $3.71 | $3.74 | $3.69 | $3.73 | $3.70 | 8,429,930 |
| 2022-06-24 | $3.69 | $3.71 | $3.67 | $3.70 | $3.67 | 5,731,910 |
| 2022-06-23 | $3.65 | $3.70 | $3.62 | $3.69 | $3.66 | 7,279,330 |
| 2022-06-22 | $3.70 | $3.71 | $3.63 | $3.64 | $3.61 | 7,742,680 |
| 2022-06-21 | $3.75 | $3.77 | $3.67 | $3.70 | $3.67 | 10,337,130 |
| 2022-06-20 | $3.73 | $3.79 | $3.72 | $3.75 | $3.72 | 7,414,150 |
| 2022-06-17 | $3.77 | $3.80 | $3.69 | $3.73 | $3.70 | 8,621,730 |
| 2022-06-16 | $3.77 | $3.81 | $3.73 | $3.77 | $3.74 | 7,295,230 |
| 2022-06-15 | $3.75 | $3.81 | $3.73 | $3.75 | $3.72 | 10,638,440 |
| 2022-06-14 | $3.71 | $3.75 | $3.63 | $3.74 | $3.71 | 11,075,290 |
| 2022-06-13 | $3.80 | $3.82 | $3.70 | $3.74 | $3.71 | 12,756,030 |
| 2022-06-10 | $3.79 | $3.84 | $3.77 | $3.82 | $3.79 | 11,319,130 |
| 2022-06-09 | $3.86 | $3.86 | $3.77 | $3.82 | $3.79 | 10,679,410 |
| 2022-06-08 | $3.90 | $3.93 | $3.80 | $3.87 | $3.84 | 14,801,670 |
| 2022-06-07 | $3.93 | $3.97 | $3.88 | $3.90 | $3.87 | 14,247,570 |
| 2022-06-06 | $4.05 | $4.06 | $3.92 | $3.95 | $3.92 | 18,202,890 |
| 2022-06-02 | $4.11 | $4.12 | $4.00 | $4.03 | $4.00 | 15,148,170 |
| 2022-06-01 | $4.11 | $4.20 | $4.06 | $4.14 | $4.11 | 18,869,800 |
| 2022-05-31 | $4.16 | $4.22 | $4.10 | $4.14 | $4.11 | 22,070,320 |
| 2022-05-30 | $4.17 | $4.26 | $4.11 | $4.19 | $4.16 | 33,635,810 |
| 2022-05-27 | $4.05 | $4.13 | $3.97 | $4.08 | $4.05 | 25,771,920 |
| 2022-05-26 | $4.01 | $4.10 | $3.98 | $4.02 | $3.99 | 15,620,300 |
| 2022-05-25 | $3.81 | $4.00 | $3.81 | $4.00 | $3.97 | 18,536,580 |
| 2022-05-24 | $4.00 | $4.02 | $3.80 | $3.80 | $3.77 | 19,042,200 |
| 2022-05-23 | $4.01 | $4.07 | $3.97 | $4.01 | $3.98 | 15,470,800 |
| 2022-05-20 | $4.03 | $4.09 | $3.98 | $4.01 | $3.98 | 18,273,800 |
| 2022-05-19 | $4.00 | $4.10 | $3.96 | $4.03 | $4.00 | 28,731,400 |
| 2022-05-18 | $3.90 | $4.23 | $3.88 | $4.08 | $4.05 | 38,484,100 |
| 2022-05-17 | $4.06 | $4.08 | $3.92 | $3.96 | $3.93 | 32,910,950 |
| 2022-05-16 | $4.04 | $4.19 | $3.96 | $4.16 | $4.13 | 45,081,490 |
| 2022-05-13 | $4.04 | $4.22 | $4.00 | $4.06 | $4.03 | 44,142,400 |
| 2022-05-12 | $3.81 | $4.06 | $3.77 | $4.04 | $4.01 | 45,174,280 |
| 2022-05-11 | $3.89 | $3.93 | $3.78 | $3.81 | $3.78 | 29,421,780 |
| 2022-05-10 | $3.81 | $3.94 | $3.76 | $3.89 | $3.86 | 27,748,280 |
| 2022-05-09 | $3.64 | $3.95 | $3.63 | $3.84 | $3.81 | 31,842,330 |
| 2022-05-06 | $3.70 | $3.76 | $3.60 | $3.69 | $3.66 | 22,381,020 |
| 2022-05-05 | $3.78 | $3.87 | $3.66 | $3.78 | $3.75 | 38,305,590 |
| 2022-05-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.81 | 0 |
| 2022-05-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.81 | 0 |
| 2022-04-29 | $3.45 | $3.84 | $3.45 | $3.84 | $3.81 | 34,155,790 |
| 2022-04-28 | $3.39 | $3.61 | $3.39 | $3.49 | $3.46 | 21,349,900 |
| 2022-04-27 | $3.40 | $3.49 | $3.33 | $3.45 | $3.42 | 26,236,450 |
| 2022-04-26 | $3.74 | $3.76 | $3.47 | $3.47 | $3.44 | 30,210,000 |
| 2022-04-25 | $4.00 | $4.01 | $3.76 | $3.76 | $3.73 | 30,988,480 |
| 2022-04-22 | $4.13 | $4.27 | $4.00 | $4.18 | $4.15 | 35,039,480 |
| 2022-04-21 | $4.35 | $4.35 | $4.06 | $4.16 | $4.13 | 38,036,800 |
| 2022-04-20 | $4.27 | $4.53 | $4.26 | $4.39 | $4.35 | 48,142,250 |
| 2022-04-19 | $4.30 | $4.32 | $4.21 | $4.31 | $4.27 | 27,001,230 |
| 2022-04-18 | $4.17 | $4.40 | $4.10 | $4.37 | $4.33 | 40,710,200 |
| 2022-04-15 | $4.24 | $4.38 | $4.16 | $4.23 | $4.19 | 31,318,940 |
| 2022-04-14 | $4.25 | $4.35 | $4.20 | $4.24 | $4.20 | 31,656,890 |
| 2022-04-13 | $4.40 | $4.43 | $4.28 | $4.29 | $4.25 | 44,552,060 |
| 2022-04-12 | $4.14 | $4.51 | $4.09 | $4.47 | $4.43 | 59,012,890 |
| 2022-04-11 | $4.08 | $4.28 | $4.04 | $4.21 | $4.18 | 46,950,010 |
| 2022-04-08 | $4.04 | $4.09 | $3.95 | $4.07 | $4.04 | 17,938,180 |
| 2022-04-07 | $4.14 | $4.14 | $4.02 | $4.04 | $4.01 | 15,978,880 |
| 2022-04-06 | $3.96 | $4.16 | $3.92 | $4.13 | $4.10 | 25,356,180 |
| 2022-04-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.95 | 0 |
| 2022-04-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.95 | 0 |
| 2022-04-01 | $3.89 | $4.00 | $3.88 | $3.98 | $3.95 | 13,916,050 |
| 2022-03-31 | $3.93 | $4.00 | $3.89 | $3.95 | $3.92 | 17,361,810 |
| 2022-03-30 | $3.90 | $3.92 | $3.84 | $3.90 | $3.87 | 14,308,290 |
| 2022-03-29 | $3.94 | $3.96 | $3.88 | $3.92 | $3.89 | 11,470,550 |
| 2022-03-28 | $3.98 | $3.98 | $3.88 | $3.92 | $3.89 | 16,508,340 |
| 2022-03-25 | $3.88 | $4.10 | $3.87 | $3.98 | $3.95 | 30,243,950 |
| 2022-03-24 | $3.95 | $4.02 | $3.88 | $3.89 | $3.86 | 21,601,830 |
| 2022-03-23 | $4.00 | $4.03 | $3.92 | $3.94 | $3.91 | 18,768,740 |
| 2022-03-22 | $3.89 | $4.04 | $3.89 | $4.00 | $3.97 | 24,539,670 |
| 2022-03-21 | $3.91 | $3.99 | $3.88 | $3.92 | $3.89 | 17,966,940 |
| 2022-03-18 | $3.88 | $3.93 | $3.83 | $3.92 | $3.89 | 14,042,130 |
| 2022-03-17 | $3.83 | $3.93 | $3.81 | $3.85 | $3.82 | 19,647,700 |
| 2022-03-16 | $3.75 | $3.83 | $3.67 | $3.81 | $3.78 | 23,932,070 |
| 2022-03-15 | $3.91 | $3.95 | $3.69 | $3.69 | $3.66 | 26,012,050 |
| 2022-03-14 | $4.06 | $4.08 | $3.93 | $3.93 | $3.90 | 23,358,550 |
| 2022-03-11 | $4.04 | $4.13 | $3.96 | $4.13 | $4.10 | 26,513,100 |
| 2022-03-10 | $4.06 | $4.19 | $4.04 | $4.10 | $4.07 | 32,741,240 |
| 2022-03-09 | $4.08 | $4.15 | $3.92 | $4.10 | $4.07 | 51,470,440 |
| 2022-03-08 | $4.53 | $4.55 | $4.20 | $4.20 | $4.17 | 66,091,770 |
| 2022-03-07 | $4.49 | $4.76 | $4.43 | $4.67 | $4.63 | 81,445,450 |
| 2022-03-04 | $4.60 | $4.74 | $4.30 | $4.42 | $4.38 | 67,113,530 |
| 2022-03-03 | $4.40 | $4.77 | $4.35 | $4.66 | $4.62 | 83,578,280 |
| 2022-03-02 | $4.39 | $4.66 | $4.35 | $4.46 | $4.42 | 72,895,910 |
| 2022-03-01 | $4.24 | $4.43 | $4.24 | $4.33 | $4.29 | 59,590,490 |
| 2022-02-28 | $4.40 | $4.57 | $4.31 | $4.31 | $4.27 | 88,229,500 |
| 2022-02-25 | $4.89 | $5.22 | $4.79 | $4.79 | $4.75 | 118,588,830 |
| 2022-02-24 | $5.10 | $5.32 | $4.70 | $5.32 | $5.28 | 162,003,360 |
| 2022-02-23 | $4.58 | $4.84 | $4.50 | $4.84 | $4.80 | 40,357,650 |
| 2022-02-22 | $4.02 | $4.40 | $3.98 | $4.40 | $4.36 | 61,540,190 |
| 2022-02-21 | $3.88 | $4.05 | $3.88 | $4.00 | $3.97 | 9,952,700 |
| 2022-02-18 | $3.85 | $3.91 | $3.84 | $3.91 | $3.88 | 4,362,300 |
| 2022-02-17 | $3.95 | $3.96 | $3.84 | $3.88 | $3.85 | 8,681,980 |
| 2022-02-16 | $3.92 | $4.03 | $3.89 | $3.95 | $3.92 | 8,990,870 |
| 2022-02-15 | $4.04 | $4.06 | $3.90 | $3.91 | $3.88 | 13,733,370 |
| 2022-02-14 | $3.82 | $4.04 | $3.80 | $4.00 | $3.97 | 20,013,440 |
| 2022-02-11 | $3.85 | $3.86 | $3.80 | $3.82 | $3.79 | 2,838,380 |
| 2022-02-10 | $3.86 | $3.88 | $3.83 | $3.86 | $3.83 | 2,787,030 |
| 2022-02-09 | $3.82 | $3.89 | $3.82 | $3.88 | $3.85 | 4,887,100 |
| 2022-02-08 | $3.75 | $3.84 | $3.72 | $3.84 | $3.81 | 5,718,580 |
| 2022-02-07 | $3.70 | $3.75 | $3.67 | $3.74 | $3.71 | 3,837,010 |
| 2022-02-04 | $3.69 | $3.69 | $3.69 | $3.69 | $3.66 | 0 |
| 2022-02-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.66 | 0 |
| 2022-02-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.66 | 0 |
| 2022-02-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.66 | 0 |
| 2022-01-28 | $3.65 | $3.70 | $3.61 | $3.69 | $3.66 | 2,812,480 |
| 2022-01-27 | $3.66 | $3.70 | $3.62 | $3.63 | $3.60 | 2,877,800 |
| 2022-01-26 | $3.65 | $3.71 | $3.61 | $3.69 | $3.66 | 3,034,380 |
| 2022-01-25 | $3.73 | $3.74 | $3.64 | $3.64 | $3.61 | 4,231,410 |
| 2022-01-24 | $3.83 | $3.83 | $3.68 | $3.70 | $3.67 | 4,627,020 |
| 2022-01-21 | $3.81 | $3.84 | $3.78 | $3.81 | $3.78 | 2,466,220 |
| 2022-01-20 | $3.87 | $3.88 | $3.78 | $3.79 | $3.76 | 3,925,080 |
| 2022-01-19 | $3.83 | $3.87 | $3.81 | $3.86 | $3.83 | 3,105,150 |
| 2022-01-18 | $3.85 | $3.88 | $3.80 | $3.82 | $3.79 | 4,142,220 |
| 2022-01-17 | $3.87 | $3.89 | $3.84 | $3.87 | $3.84 | 3,897,390 |
| 2022-01-14 | $3.88 | $3.92 | $3.83 | $3.85 | $3.82 | 5,402,740 |
| 2022-01-13 | $3.93 | $3.97 | $3.88 | $3.89 | $3.86 | 6,006,150 |
| 2022-01-12 | $3.90 | $3.95 | $3.87 | $3.91 | $3.88 | 5,693,760 |
| 2022-01-11 | $3.83 | $3.92 | $3.80 | $3.89 | $3.86 | 6,615,200 |
| 2022-01-10 | $3.80 | $3.83 | $3.77 | $3.83 | $3.80 | 3,686,400 |
| 2022-01-07 | $3.84 | $3.88 | $3.80 | $3.81 | $3.78 | 6,555,360 |
| 2022-01-06 | $3.87 | $3.88 | $3.83 | $3.87 | $3.84 | 7,609,470 |
| 2022-01-05 | $3.93 | $3.93 | $3.80 | $3.85 | $3.82 | 12,483,640 |
| 2022-01-04 | $3.86 | $4.04 | $3.77 | $3.93 | $3.90 | 23,049,520 |
| 2022-01-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.83 | 0 |
| 2021-12-31 | $3.67 | $3.90 | $3.64 | $3.86 | $3.83 | 15,199,320 |
| 2021-12-30 | $3.63 | $3.69 | $3.63 | $3.66 | $3.63 | 2,565,340 |
| 2021-12-29 | $3.64 | $3.66 | $3.61 | $3.63 | $3.60 | 2,108,620 |
| 2021-12-28 | $3.69 | $3.69 | $3.63 | $3.64 | $3.61 | 3,157,900 |
| 2021-12-27 | $3.67 | $3.70 | $3.64 | $3.69 | $3.66 | 2,641,640 |
| 2021-12-24 | $3.67 | $3.71 | $3.60 | $3.67 | $3.64 | 5,018,970 |
| 2021-12-23 | $3.74 | $3.74 | $3.64 | $3.65 | $3.62 | 5,243,820 |
| 2021-12-22 | $3.76 | $3.84 | $3.71 | $3.74 | $3.71 | 9,783,360 |
| 2021-12-21 | $3.61 | $3.80 | $3.61 | $3.77 | $3.74 | 9,305,300 |
| 2021-12-20 | $3.59 | $3.73 | $3.56 | $3.63 | $3.60 | 8,520,980 |
| 2021-12-17 | $3.56 | $3.59 | $3.55 | $3.58 | $3.55 | 2,054,860 |
| 2021-12-16 | $3.56 | $3.58 | $3.52 | $3.57 | $3.54 | 2,391,550 |
| 2021-12-15 | $3.51 | $3.56 | $3.50 | $3.56 | $3.53 | 3,039,600 |
| 2021-12-14 | $3.52 | $3.53 | $3.51 | $3.52 | $3.49 | 1,079,850 |
| 2021-12-13 | $3.52 | $3.53 | $3.50 | $3.53 | $3.50 | 2,020,090 |
| 2021-12-10 | $3.53 | $3.54 | $3.51 | $3.52 | $3.49 | 1,275,250 |
| 2021-12-09 | $3.51 | $3.53 | $3.48 | $3.52 | $3.49 | 1,910,620 |
| 2021-12-08 | $3.53 | $3.53 | $3.48 | $3.51 | $3.48 | 1,461,760 |
| 2021-12-07 | $3.54 | $3.56 | $3.50 | $3.52 | $3.49 | 1,766,760 |
| 2021-12-06 | $3.52 | $3.57 | $3.52 | $3.54 | $3.51 | 2,210,000 |
| 2021-12-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.50 | 1,481,340 |
| 2021-12-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.52 | 1,820,140 |
| 2021-12-01 | $3.52 | $3.56 | $3.50 | $3.55 | $3.52 | 2,132,000 |
| 2021-11-30 | $3.47 | $3.54 | $3.47 | $3.53 | $3.50 | 2,516,180 |
| 2021-11-29 | $3.48 | $3.50 | $3.45 | $3.47 | $3.44 | 1,817,510 |
| 2021-11-26 | $3.51 | $3.51 | $3.49 | $3.51 | $3.48 | 1,606,560 |
| 2021-11-25 | $3.50 | $3.52 | $3.48 | $3.51 | $3.48 | 2,098,380 |
| 2021-11-24 | $3.48 | $3.51 | $3.46 | $3.49 | $3.46 | 1,946,810 |
| 2021-11-23 | $3.47 | $3.50 | $3.46 | $3.48 | $3.45 | 1,879,430 |
| 2021-11-22 | $3.49 | $3.50 | $3.46 | $3.47 | $3.44 | 1,650,100 |
| 2021-11-19 | $3.49 | $3.49 | $3.45 | $3.48 | $3.45 | 1,633,360 |
| 2021-11-18 | $3.50 | $3.50 | $3.48 | $3.48 | $3.45 | 1,110,820 |
| 2021-11-17 | $3.47 | $3.50 | $3.46 | $3.50 | $3.47 | 1,367,420 |
| 2021-11-16 | $3.48 | $3.49 | $3.46 | $3.47 | $3.44 | 1,013,460 |
| 2021-11-15 | $3.50 | $3.50 | $3.46 | $3.48 | $3.45 | 1,382,960 |
| 2021-11-12 | $3.50 | $3.50 | $3.46 | $3.48 | $3.45 | 1,303,760 |
| 2021-11-11 | $3.47 | $3.51 | $3.47 | $3.50 | $3.47 | 2,064,800 |
| 2021-11-10 | $3.45 | $3.48 | $3.42 | $3.48 | $3.45 | 1,629,950 |
| 2021-11-09 | $3.45 | $3.47 | $3.42 | $3.46 | $3.43 | 1,177,890 |
| 2021-11-08 | $3.42 | $3.48 | $3.41 | $3.46 | $3.43 | 2,054,370 |
| 2021-11-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.40 | 1,261,050 |
| 2021-11-04 | $3.42 | $3.45 | $3.40 | $3.43 | $3.40 | 1,357,210 |
| 2021-11-03 | $3.42 | $3.44 | $3.39 | $3.43 | $3.40 | 1,562,480 |
| 2021-11-02 | $3.45 | $3.48 | $3.39 | $3.41 | $3.38 | 1,943,340 |
| 2021-11-01 | $3.40 | $3.45 | $3.38 | $3.45 | $3.42 | 1,439,160 |
| 2021-10-29 | $3.40 | $3.43 | $3.36 | $3.42 | $3.39 | 2,067,020 |
| 2021-10-28 | $3.40 | $3.42 | $3.39 | $3.39 | $3.36 | 1,604,060 |
| 2021-10-27 | $3.46 | $3.47 | $3.38 | $3.41 | $3.38 | 2,132,460 |
| 2021-10-26 | $3.48 | $3.48 | $3.45 | $3.47 | $3.44 | 1,387,720 |
| 2021-10-25 | $3.48 | $3.49 | $3.45 | $3.47 | $3.44 | 1,048,390 |
| 2021-10-22 | $3.54 | $3.54 | $3.47 | $3.48 | $3.45 | 2,548,800 |
| 2021-10-21 | $3.55 | $3.58 | $3.51 | $3.53 | $3.50 | 1,968,700 |
| 2021-10-20 | $3.57 | $3.60 | $3.54 | $3.56 | $3.53 | 1,836,000 |
| 2021-10-19 | $3.60 | $3.60 | $3.56 | $3.57 | $3.54 | 1,626,910 |
| 2021-10-18 | $3.57 | $3.61 | $3.55 | $3.60 | $3.57 | 1,947,540 |
| 2021-10-15 | $3.63 | $3.64 | $3.53 | $3.55 | $3.52 | 3,554,760 |
| 2021-10-14 | $3.64 | $3.64 | $3.60 | $3.63 | $3.60 | 1,887,790 |
| 2021-10-13 | $3.65 | $3.65 | $3.59 | $3.63 | $3.60 | 1,960,490 |
| 2021-10-12 | $3.67 | $3.69 | $3.62 | $3.64 | $3.61 | 1,714,000 |
| 2021-10-11 | $3.69 | $3.72 | $3.67 | $3.69 | $3.66 | 2,445,190 |
| 2021-10-08 | $3.64 | $3.72 | $3.64 | $3.72 | $3.69 | 3,508,390 |
| 2021-10-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 0 |
| 2021-10-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 0 |
| 2021-09-30 | $3.63 | $3.66 | $3.59 | $3.65 | $3.62 | 3,576,600 |
| 2021-09-29 | $3.67 | $3.69 | $3.61 | $3.61 | $3.58 | 2,984,470 |
| 2021-09-28 | $3.68 | $3.71 | $3.64 | $3.67 | $3.64 | 2,711,610 |
| 2021-09-27 | $3.72 | $3.74 | $3.61 | $3.71 | $3.68 | 4,324,510 |
| 2021-09-24 | $3.82 | $3.84 | $3.71 | $3.72 | $3.69 | 3,856,990 |
| 2021-09-23 | $3.80 | $3.83 | $3.79 | $3.80 | $3.77 | 2,442,300 |
| 2021-09-22 | $3.69 | $3.82 | $3.67 | $3.79 | $3.76 | 3,846,550 |
| 2021-09-21 | $3.72 | $3.72 | $3.72 | $3.72 | $3.69 | 0 |
| 2021-09-20 | $3.72 | $3.72 | $3.72 | $3.72 | $3.69 | 0 |
| 2021-09-17 | $3.76 | $3.81 | $3.68 | $3.72 | $3.69 | 4,743,620 |
| 2021-09-16 | $3.83 | $3.86 | $3.74 | $3.76 | $3.73 | 3,429,300 |
| 2021-09-15 | $3.81 | $3.84 | $3.80 | $3.83 | $3.80 | 2,239,820 |
| 2021-09-14 | $3.88 | $3.91 | $3.81 | $3.82 | $3.79 | 4,408,420 |
| 2021-09-13 | $3.83 | $3.90 | $3.79 | $3.89 | $3.86 | 5,579,510 |
| 2021-09-10 | $3.93 | $3.96 | $3.84 | $3.86 | $3.83 | 5,834,060 |
| 2021-09-09 | $3.84 | $3.99 | $3.84 | $3.93 | $3.90 | 10,044,170 |
| 2021-09-08 | $3.76 | $3.85 | $3.75 | $3.83 | $3.80 | 5,657,010 |
| 2021-09-07 | $3.70 | $3.78 | $3.69 | $3.76 | $3.73 | 4,747,110 |
| 2021-09-06 | $3.65 | $3.70 | $3.65 | $3.69 | $3.66 | 3,409,230 |
| 2021-09-03 | $3.63 | $3.68 | $3.63 | $3.65 | $3.62 | 2,811,980 |
| 2021-09-02 | $3.61 | $3.66 | $3.60 | $3.64 | $3.61 | 3,180,830 |
| 2021-09-01 | $3.61 | $3.63 | $3.55 | $3.63 | $3.60 | 3,564,580 |
| 2021-08-31 | $3.58 | $3.64 | $3.55 | $3.61 | $3.58 | 4,560,570 |
| 2021-08-30 | $3.57 | $3.58 | $3.55 | $3.58 | $3.55 | 2,238,360 |
| 2021-08-27 | $3.63 | $3.63 | $3.55 | $3.59 | $3.56 | 2,276,250 |
| 2021-08-26 | $3.56 | $3.62 | $3.55 | $3.60 | $3.57 | 2,700,730 |
| 2021-08-25 | $3.56 | $3.58 | $3.53 | $3.57 | $3.54 | 1,847,660 |
| 2021-08-24 | $3.56 | $3.57 | $3.54 | $3.55 | $3.52 | 1,397,140 |
| 2021-08-23 | $3.53 | $3.57 | $3.51 | $3.56 | $3.53 | 1,934,730 |
| 2021-08-20 | $3.55 | $3.55 | $3.50 | $3.53 | $3.50 | 1,515,160 |
| 2021-08-19 | $3.55 | $3.57 | $3.53 | $3.54 | $3.51 | 1,457,030 |
| 2021-08-18 | $3.56 | $3.59 | $3.52 | $3.58 | $3.50 | 2,725,120 |
| 2021-08-17 | $3.63 | $3.63 | $3.54 | $3.56 | $3.48 | 2,423,700 |
| 2021-08-16 | $3.66 | $3.68 | $3.61 | $3.63 | $3.55 | 2,394,640 |
| 2021-08-13 | $3.60 | $3.68 | $3.59 | $3.63 | $3.55 | 3,482,780 |
| 2021-08-12 | $3.58 | $3.61 | $3.56 | $3.60 | $3.52 | 2,199,460 |
| 2021-08-11 | $3.57 | $3.59 | $3.55 | $3.58 | $3.50 | 1,786,470 |
| 2021-08-10 | $3.56 | $3.58 | $3.54 | $3.57 | $3.49 | 1,659,210 |
| 2021-08-09 | $3.53 | $3.57 | $3.51 | $3.57 | $3.49 | 1,672,320 |
| 2021-08-06 | $3.55 | $3.56 | $3.50 | $3.53 | $3.45 | 1,412,510 |
| 2021-08-05 | $3.59 | $3.59 | $3.55 | $3.56 | $3.48 | 2,370,520 |
| 2021-08-04 | $3.62 | $3.63 | $3.59 | $3.60 | $3.52 | 999,750 |
| 2021-08-03 | $3.58 | $3.64 | $3.58 | $3.61 | $3.53 | 1,787,900 |
| 2021-08-02 | $3.54 | $3.60 | $3.50 | $3.60 | $3.52 | 2,078,920 |
| 2021-07-30 | $3.56 | $3.59 | $3.51 | $3.55 | $3.47 | 1,316,550 |
| 2021-07-29 | $3.55 | $3.57 | $3.53 | $3.56 | $3.48 | 1,204,560 |
| 2021-07-28 | $3.61 | $3.62 | $3.49 | $3.52 | $3.44 | 2,883,200 |
| 2021-07-27 | $3.65 | $3.68 | $3.61 | $3.61 | $3.53 | 1,979,020 |
| 2021-07-26 | $3.65 | $3.68 | $3.63 | $3.65 | $3.57 | 1,823,470 |
| 2021-07-23 | $3.69 | $3.70 | $3.66 | $3.67 | $3.59 | 1,376,000 |
| 2021-07-22 | $3.72 | $3.73 | $3.68 | $3.68 | $3.60 | 3,497,390 |
| 2021-07-21 | $3.73 | $3.76 | $3.71 | $3.72 | $3.64 | 2,498,180 |
| 2021-07-20 | $3.73 | $3.75 | $3.71 | $3.74 | $3.66 | 1,533,730 |
| 2021-07-19 | $3.79 | $3.79 | $3.72 | $3.74 | $3.66 | 1,602,980 |
| 2021-07-16 | $3.80 | $3.81 | $3.75 | $3.77 | $3.69 | 1,397,400 |
| 2021-07-15 | $3.81 | $3.81 | $3.75 | $3.79 | $3.71 | 1,137,340 |
| 2021-07-14 | $3.80 | $3.81 | $3.77 | $3.80 | $3.72 | 1,724,790 |
| 2021-07-13 | $3.79 | $3.82 | $3.78 | $3.80 | $3.72 | 1,114,480 |
| 2021-07-12 | $3.85 | $3.90 | $3.79 | $3.80 | $3.72 | 3,724,440 |
| 2021-07-09 | $3.77 | $3.86 | $3.74 | $3.85 | $3.76 | 2,979,640 |
| 2021-07-08 | $3.79 | $3.79 | $3.74 | $3.77 | $3.69 | 2,013,160 |
| 2021-07-07 | $3.79 | $3.84 | $3.76 | $3.79 | $3.71 | 2,025,620 |
| 2021-07-06 | $3.83 | $3.85 | $3.78 | $3.80 | $3.72 | 2,398,750 |
| 2021-07-05 | $3.66 | $3.84 | $3.64 | $3.83 | $3.75 | 7,520,920 |
| 2021-07-02 | $3.68 | $3.68 | $3.62 | $3.62 | $3.54 | 1,988,040 |
| 2021-07-01 | $3.67 | $3.73 | $3.67 | $3.67 | $3.59 | 1,750,010 |
| 2021-06-30 | $3.72 | $3.73 | $3.66 | $3.67 | $3.59 | 1,973,200 |
| 2021-06-29 | $3.75 | $3.75 | $3.69 | $3.70 | $3.62 | 1,588,470 |
| 2021-06-28 | $3.74 | $3.75 | $3.71 | $3.73 | $3.65 | 1,315,790 |
| 2021-06-25 | $3.74 | $3.75 | $3.71 | $3.75 | $3.67 | 1,240,180 |
| 2021-06-24 | $3.74 | $3.75 | $3.70 | $3.72 | $3.64 | 1,690,090 |
| 2021-06-23 | $3.74 | $3.78 | $3.73 | $3.76 | $3.68 | 1,681,030 |
| 2021-06-22 | $3.74 | $3.77 | $3.72 | $3.74 | $3.66 | 1,506,880 |
| 2021-06-21 | $3.74 | $3.76 | $3.72 | $3.74 | $3.66 | 1,705,740 |
| 2021-06-18 | $3.70 | $3.74 | $3.69 | $3.74 | $3.66 | 1,655,170 |
| 2021-06-17 | $3.72 | $3.74 | $3.69 | $3.71 | $3.63 | 1,425,720 |
| 2021-06-16 | $3.76 | $3.79 | $3.71 | $3.72 | $3.64 | 1,673,300 |
| 2021-06-15 | $3.83 | $3.85 | $3.74 | $3.75 | $3.67 | 3,220,110 |
| 2021-06-14 | $3.84 | $3.84 | $3.84 | $3.84 | $3.76 | 0 |
| 2021-06-11 | $3.86 | $3.88 | $3.83 | $3.84 | $3.76 | 2,205,600 |
| 2021-06-10 | $3.87 | $3.88 | $3.85 | $3.86 | $3.77 | 1,988,960 |
| 2021-06-09 | $3.90 | $3.90 | $3.85 | $3.86 | $3.77 | 2,318,600 |
| 2021-06-08 | $3.88 | $3.92 | $3.88 | $3.90 | $3.81 | 2,064,490 |
| 2021-06-07 | $3.96 | $3.96 | $3.87 | $3.88 | $3.79 | 3,913,860 |
| 2021-06-04 | $3.97 | $4.03 | $3.93 | $3.95 | $3.86 | 3,940,240 |
| 2021-06-03 | $3.88 | $4.08 | $3.88 | $3.99 | $3.90 | 7,508,180 |
| 2021-06-02 | $3.94 | $3.97 | $3.90 | $3.91 | $3.82 | 4,319,750 |
| 2021-06-01 | $3.90 | $4.09 | $3.90 | $3.96 | $3.87 | 6,745,150 |
| 2021-05-31 | $3.87 | $3.93 | $3.86 | $3.88 | $3.79 | 2,559,110 |
| 2021-05-28 | $3.90 | $3.92 | $3.87 | $3.89 | $3.80 | 2,996,550 |
| 2021-05-27 | $3.92 | $3.93 | $3.90 | $3.90 | $3.81 | 2,011,890 |
| 2021-05-26 | $3.91 | $3.94 | $3.91 | $3.92 | $3.83 | 2,080,540 |
| 2021-05-25 | $3.92 | $3.95 | $3.90 | $3.93 | $3.84 | 2,058,890 |
| 2021-05-24 | $3.91 | $3.95 | $3.89 | $3.92 | $3.83 | 1,923,770 |
| 2021-05-21 | $3.91 | $3.94 | $3.89 | $3.93 | $3.84 | 2,546,570 |
| 2021-05-20 | $3.95 | $4.04 | $3.91 | $3.92 | $3.83 | 3,374,000 |
| 2021-05-19 | $3.92 | $3.96 | $3.92 | $3.94 | $3.85 | 2,554,800 |
| 2021-05-18 | $3.95 | $3.97 | $3.93 | $3.95 | $3.86 | 2,184,260 |
| 2021-05-17 | $4.05 | $4.06 | $3.94 | $3.95 | $3.86 | 5,043,180 |
| 2021-05-14 | $4.02 | $4.08 | $4.01 | $4.03 | $3.94 | 5,421,220 |
| 2021-05-13 | $4.04 | $4.09 | $4.01 | $4.04 | $3.95 | 5,722,940 |
| 2021-05-12 | $4.07 | $4.10 | $4.00 | $4.07 | $3.98 | 10,633,180 |
| 2021-05-11 | $4.02 | $4.16 | $3.95 | $4.10 | $4.01 | 14,883,870 |
| 2021-05-10 | $3.91 | $4.03 | $3.89 | $4.02 | $3.93 | 8,892,100 |
| 2021-05-07 | $3.91 | $3.92 | $3.87 | $3.92 | $3.83 | 2,977,480 |
| 2021-05-06 | $3.98 | $3.98 | $3.89 | $3.90 | $3.81 | 4,372,980 |
| 2021-05-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
| 2021-05-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
| 2021-04-30 | $3.94 | $3.98 | $3.89 | $3.97 | $3.88 | 6,453,860 |
| 2021-04-29 | $3.94 | $4.02 | $3.88 | $3.89 | $3.80 | 8,933,900 |
| 2021-04-28 | $3.80 | $3.95 | $3.79 | $3.93 | $3.84 | 8,196,410 |
| 2021-04-27 | $3.78 | $3.83 | $3.76 | $3.80 | $3.72 | 4,385,720 |
| 2021-04-26 | $3.76 | $3.81 | $3.74 | $3.74 | $3.66 | 2,819,500 |
| 2021-04-23 | $3.81 | $3.83 | $3.76 | $3.78 | $3.70 | 3,910,400 |
| 2021-04-22 | $3.87 | $3.90 | $3.83 | $3.83 | $3.75 | 2,429,400 |
| 2021-04-21 | $3.84 | $3.88 | $3.82 | $3.86 | $3.77 | 3,736,710 |
| 2021-04-20 | $3.85 | $3.91 | $3.83 | $3.85 | $3.76 | 4,777,100 |
| 2021-04-19 | $3.89 | $3.96 | $3.84 | $3.85 | $3.76 | 7,140,940 |
| 2021-04-16 | $3.73 | $3.99 | $3.73 | $3.91 | $3.82 | 12,532,630 |
| 2021-04-15 | $3.77 | $3.81 | $3.73 | $3.73 | $3.65 | 3,334,410 |
| 2021-04-14 | $3.68 | $3.76 | $3.65 | $3.75 | $3.67 | 3,654,730 |
| 2021-04-13 | $3.73 | $3.73 | $3.65 | $3.65 | $3.57 | 3,161,940 |
| 2021-04-12 | $3.73 | $3.75 | $3.70 | $3.73 | $3.65 | 2,637,020 |
| 2021-04-09 | $3.73 | $3.76 | $3.71 | $3.72 | $3.64 | 1,866,960 |
| 2021-04-08 | $3.75 | $3.78 | $3.71 | $3.73 | $3.65 | 3,221,230 |
| 2021-04-07 | $3.71 | $3.78 | $3.70 | $3.77 | $3.69 | 2,815,260 |
| 2021-04-06 | $3.76 | $3.78 | $3.69 | $3.72 | $3.64 | 2,517,200 |
| 2021-04-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.66 | 0 |
| 2021-04-02 | $3.67 | $3.77 | $3.66 | $3.74 | $3.66 | 3,908,640 |
| 2021-04-01 | $3.69 | $3.69 | $3.65 | $3.67 | $3.59 | 2,506,880 |
| 2021-03-31 | $3.68 | $3.71 | $3.67 | $3.69 | $3.61 | 1,597,960 |
| 2021-03-30 | $3.67 | $3.72 | $3.66 | $3.70 | $3.62 | 2,059,240 |
| 2021-03-29 | $3.73 | $3.74 | $3.67 | $3.70 | $3.62 | 3,036,920 |
| 2021-03-26 | $3.78 | $3.84 | $3.74 | $3.75 | $3.67 | 4,525,990 |
| 2021-03-25 | $3.74 | $3.78 | $3.73 | $3.76 | $3.68 | 3,006,130 |
| 2021-03-24 | $3.78 | $3.82 | $3.72 | $3.74 | $3.66 | 3,339,550 |
| 2021-03-23 | $3.68 | $3.78 | $3.65 | $3.78 | $3.70 | 6,093,420 |
| 2021-03-22 | $3.69 | $3.72 | $3.65 | $3.70 | $3.62 | 4,808,520 |
| 2021-03-19 | $3.66 | $3.79 | $3.66 | $3.69 | $3.61 | 8,757,470 |
| 2021-03-18 | $3.70 | $3.72 | $3.63 | $3.67 | $3.59 | 6,997,780 |
| 2021-03-17 | $3.73 | $3.76 | $3.70 | $3.74 | $3.66 | 6,866,200 |
| 2021-03-16 | $3.81 | $3.83 | $3.69 | $3.77 | $3.69 | 23,119,340 |
| 2021-03-15 | $3.62 | $3.88 | $3.62 | $3.88 | $3.79 | 21,435,190 |
| 2021-03-12 | $3.46 | $3.55 | $3.44 | $3.53 | $3.45 | 2,720,090 |
| 2021-03-11 | $3.43 | $3.48 | $3.38 | $3.47 | $3.39 | 2,482,840 |
| 2021-03-10 | $3.50 | $3.52 | $3.39 | $3.40 | $3.32 | 2,878,940 |
| 2021-03-09 | $3.52 | $3.57 | $3.44 | $3.51 | $3.43 | 2,479,950 |
| 2021-03-08 | $3.58 | $3.65 | $3.52 | $3.54 | $3.46 | 3,700,170 |
| 2021-03-05 | $3.53 | $3.58 | $3.51 | $3.58 | $3.50 | 2,086,860 |
| 2021-03-04 | $3.52 | $3.56 | $3.50 | $3.53 | $3.45 | 2,901,500 |
| 2021-03-03 | $3.47 | $3.54 | $3.47 | $3.52 | $3.44 | 2,492,610 |
| 2021-03-02 | $3.52 | $3.54 | $3.46 | $3.47 | $3.39 | 2,277,240 |
| 2021-03-01 | $3.52 | $3.55 | $3.49 | $3.52 | $3.44 | 2,507,160 |
| 2021-02-26 | $3.47 | $3.54 | $3.43 | $3.52 | $3.44 | 2,975,950 |
| 2021-02-25 | $3.53 | $3.55 | $3.48 | $3.49 | $3.41 | 2,842,360 |
| 2021-02-24 | $3.53 | $3.56 | $3.50 | $3.53 | $3.45 | 3,309,310 |
| 2021-02-23 | $3.51 | $3.56 | $3.48 | $3.52 | $3.44 | 3,248,220 |
| 2021-02-22 | $3.44 | $3.56 | $3.43 | $3.52 | $3.44 | 5,918,990 |
| 2021-02-19 | $3.35 | $3.46 | $3.34 | $3.44 | $3.36 | 4,139,130 |
| 2021-02-18 | $3.32 | $3.38 | $3.32 | $3.35 | $3.28 | 2,901,110 |
| 2021-02-17 | $3.31 | $3.31 | $3.31 | $3.31 | $3.24 | 0 |
| 2021-02-16 | $3.31 | $3.31 | $3.31 | $3.31 | $3.24 | 0 |
| 2021-02-15 | $3.31 | $3.31 | $3.31 | $3.31 | $3.24 | 0 |
| 2021-02-12 | $3.31 | $3.31 | $3.31 | $3.31 | $3.24 | 0 |
| 2021-02-11 | $3.31 | $3.31 | $3.31 | $3.31 | $3.24 | 0 |
| 2021-02-10 | $3.29 | $3.31 | $3.28 | $3.31 | $3.24 | 1,674,070 |
| 2021-02-09 | $3.29 | $3.30 | $3.26 | $3.29 | $3.22 | 1,968,380 |
| 2021-02-08 | $3.22 | $3.36 | $3.21 | $3.29 | $3.22 | 3,395,750 |
| 2021-02-05 | $3.22 | $3.25 | $3.20 | $3.23 | $3.16 | 2,581,310 |
| 2021-02-04 | $3.27 | $3.29 | $3.20 | $3.21 | $3.14 | 3,046,180 |
| 2021-02-03 | $3.27 | $3.30 | $3.20 | $3.27 | $3.20 | 3,554,350 |
| 2021-02-02 | $3.29 | $3.30 | $3.22 | $3.27 | $3.20 | 1,983,040 |
| 2021-02-01 | $3.21 | $3.33 | $3.21 | $3.27 | $3.20 | 4,368,610 |
| 2021-01-29 | $3.24 | $3.26 | $3.15 | $3.16 | $3.09 | 2,834,190 |
| 2021-01-28 | $3.22 | $3.25 | $3.22 | $3.23 | $3.16 | 1,500,720 |
| 2021-01-27 | $3.21 | $3.27 | $3.20 | $3.23 | $3.16 | 2,284,470 |
| 2021-01-26 | $3.27 | $3.27 | $3.21 | $3.23 | $3.16 | 1,206,770 |
| 2021-01-25 | $3.29 | $3.29 | $3.23 | $3.24 | $3.17 | 2,533,280 |
| 2021-01-22 | $3.37 | $3.37 | $3.29 | $3.29 | $3.22 | 2,190,500 |
| 2021-01-21 | $3.39 | $3.39 | $3.35 | $3.36 | $3.29 | 1,916,030 |
| 2021-01-20 | $3.40 | $3.43 | $3.36 | $3.37 | $3.30 | 2,259,750 |
| 2021-01-19 | $3.35 | $3.42 | $3.31 | $3.40 | $3.32 | 2,766,040 |
| 2021-01-18 | $3.35 | $3.39 | $3.33 | $3.34 | $3.27 | 1,344,700 |
| 2021-01-15 | $3.37 | $3.38 | $3.33 | $3.36 | $3.29 | 2,970,770 |
| 2021-01-14 | $3.26 | $3.46 | $3.20 | $3.38 | $3.31 | 6,479,370 |
| 2021-01-13 | $3.36 | $3.39 | $3.24 | $3.26 | $3.19 | 4,157,820 |
| 2021-01-12 | $3.40 | $3.41 | $3.35 | $3.37 | $3.30 | 2,701,650 |
| 2021-01-11 | $3.53 | $3.56 | $3.37 | $3.39 | $3.32 | 4,357,920 |
| 2021-01-08 | $3.54 | $3.59 | $3.51 | $3.53 | $3.45 | 3,772,300 |
| 2021-01-07 | $3.64 | $3.65 | $3.52 | $3.54 | $3.46 | 4,679,650 |
| 2021-01-06 | $3.65 | $3.69 | $3.63 | $3.64 | $3.56 | 1,852,440 |
| 2021-01-05 | $3.68 | $3.70 | $3.65 | $3.66 | $3.58 | 2,962,650 |
| 2021-01-04 | $3.68 | $3.70 | $3.66 | $3.70 | $3.62 | 2,102,200 |
| 2021-01-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.59 | 0 |
| 2020-12-31 | $3.62 | $3.69 | $3.61 | $3.67 | $3.59 | 1,701,460 |
| 2020-12-30 | $3.64 | $3.65 | $3.61 | $3.62 | $3.54 | 1,559,370 |
| 2020-12-29 | $3.62 | $3.66 | $3.61 | $3.64 | $3.56 | 1,700,310 |
| 2020-12-28 | $3.71 | $3.71 | $3.64 | $3.64 | $3.56 | 2,412,300 |
| 2020-12-25 | $3.69 | $3.75 | $3.65 | $3.71 | $3.63 | 3,497,140 |
| 2020-12-24 | $3.82 | $3.82 | $3.68 | $3.69 | $3.61 | 1,768,320 |
| 2020-12-23 | $3.80 | $3.84 | $3.77 | $3.79 | $3.71 | 2,144,740 |
| 2020-12-22 | $3.84 | $3.89 | $3.79 | $3.80 | $3.72 | 2,399,840 |
| 2020-12-21 | $3.70 | $3.85 | $3.67 | $3.85 | $3.76 | 3,670,230 |
| 2020-12-18 | $3.74 | $3.75 | $3.69 | $3.71 | $3.63 | 1,714,400 |
| 2020-12-17 | $3.72 | $3.75 | $3.68 | $3.74 | $3.66 | 1,747,630 |
| 2020-12-16 | $3.79 | $3.79 | $3.73 | $3.73 | $3.65 | 1,142,600 |
| 2020-12-15 | $3.79 | $3.81 | $3.73 | $3.79 | $3.71 | 1,608,010 |
| 2020-12-14 | $3.80 | $3.82 | $3.78 | $3.79 | $3.71 | 1,597,200 |
| 2020-12-11 | $3.87 | $3.90 | $3.78 | $3.80 | $3.72 | 2,621,830 |
| 2020-12-10 | $3.86 | $3.90 | $3.86 | $3.87 | $3.78 | 1,121,690 |
| 2020-12-09 | $3.91 | $3.92 | $3.85 | $3.87 | $3.78 | 3,565,040 |
| 2020-12-08 | $3.92 | $3.94 | $3.91 | $3.93 | $3.84 | 1,120,280 |
| 2020-12-07 | $3.94 | $3.95 | $3.92 | $3.92 | $3.83 | 1,711,800 |
| 2020-12-04 | $3.99 | $3.99 | $3.93 | $3.95 | $3.86 | 2,263,630 |
| 2020-12-03 | $3.97 | $4.00 | $3.95 | $3.98 | $3.89 | 2,250,810 |
| 2020-12-02 | $3.99 | $3.99 | $3.95 | $3.97 | $3.88 | 1,411,850 |
| 2020-12-01 | $3.97 | $3.99 | $3.96 | $3.99 | $3.90 | 1,505,950 |
| 2020-11-30 | $4.00 | $4.00 | $3.96 | $3.98 | $3.89 | 2,524,910 |
| 2020-11-27 | $3.98 | $4.00 | $3.96 | $4.00 | $3.91 | 1,934,310 |
| 2020-11-26 | $3.98 | $4.00 | $3.97 | $3.99 | $3.90 | 1,360,770 |
| 2020-11-25 | $4.02 | $4.03 | $3.98 | $3.98 | $3.89 | 2,056,000 |
| 2020-11-24 | $4.03 | $4.04 | $4.01 | $4.02 | $3.93 | 1,792,880 |
| 2020-11-23 | $4.01 | $4.05 | $4.01 | $4.03 | $3.94 | 2,450,730 |
| 2020-11-20 | $4.02 | $4.04 | $4.01 | $4.03 | $3.94 | 1,600,540 |
| 2020-11-19 | $4.01 | $4.05 | $4.01 | $4.03 | $3.94 | 2,251,060 |
| 2020-11-18 | $4.02 | $4.04 | $4.01 | $4.03 | $3.94 | 1,913,060 |
| 2020-11-17 | $4.05 | $4.05 | $4.00 | $4.02 | $3.93 | 2,907,900 |
| 2020-11-16 | $4.03 | $4.06 | $4.00 | $4.06 | $3.97 | 2,654,530 |
| 2020-11-13 | $4.02 | $4.06 | $4.01 | $4.04 | $3.95 | 1,518,960 |
| 2020-11-12 | $4.04 | $4.06 | $4.02 | $4.04 | $3.95 | 1,399,010 |
| 2020-11-11 | $4.06 | $4.06 | $4.03 | $4.03 | $3.94 | 1,702,900 |
| 2020-11-10 | $4.10 | $4.13 | $4.04 | $4.06 | $3.97 | 4,078,100 |
| 2020-11-09 | $4.07 | $4.14 | $4.04 | $4.12 | $4.03 | 5,162,650 |
| 2020-11-06 | $4.07 | $4.08 | $4.03 | $4.05 | $3.96 | 3,271,460 |
| 2020-11-05 | $4.05 | $4.09 | $4.02 | $4.06 | $3.97 | 2,985,130 |
| 2020-11-04 | $4.01 | $4.08 | $4.00 | $4.05 | $3.96 | 2,766,220 |
| 2020-11-03 | $3.98 | $4.03 | $3.97 | $4.02 | $3.93 | 1,706,130 |
| 2020-11-02 | $3.98 | $4.04 | $3.97 | $3.98 | $3.89 | 3,112,310 |
| 2020-10-30 | $4.01 | $4.05 | $3.98 | $4.01 | $3.92 | 3,895,620 |
| 2020-10-29 | $4.02 | $4.06 | $4.01 | $4.02 | $3.93 | 1,837,950 |
| 2020-10-28 | $4.03 | $4.07 | $4.01 | $4.04 | $3.95 | 2,766,840 |
| 2020-10-27 | $3.96 | $4.06 | $3.96 | $4.03 | $3.94 | 2,591,900 |
| 2020-10-26 | $3.97 | $3.99 | $3.94 | $3.96 | $3.87 | 1,774,270 |
| 2020-10-23 | $3.99 | $4.03 | $3.99 | $4.00 | $3.91 | 1,719,520 |
| 2020-10-22 | $4.01 | $4.05 | $3.97 | $3.99 | $3.90 | 3,685,800 |
| 2020-10-21 | $4.07 | $4.08 | $4.03 | $4.04 | $3.95 | 2,128,960 |
| 2020-10-20 | $4.05 | $4.09 | $4.03 | $4.06 | $3.97 | 1,614,560 |
| 2020-10-19 | $4.10 | $4.11 | $4.03 | $4.05 | $3.96 | 2,772,340 |
| 2020-10-16 | $4.13 | $4.15 | $4.09 | $4.10 | $4.01 | 2,438,980 |
| 2020-10-15 | $4.05 | $4.17 | $4.02 | $4.13 | $4.04 | 7,813,310 |
| 2020-10-14 | $4.09 | $4.09 | $4.04 | $4.05 | $3.96 | 2,221,890 |
| 2020-10-13 | $4.10 | $4.11 | $4.04 | $4.10 | $4.01 | 4,517,620 |
| 2020-10-12 | $4.04 | $4.10 | $4.02 | $4.09 | $4.00 | 4,947,180 |
| 2020-10-09 | $4.05 | $4.08 | $4.02 | $4.05 | $3.96 | 3,390,210 |
| 2020-10-08 | $4.03 | $4.03 | $4.03 | $4.03 | $3.94 | 0 |
| 2020-10-07 | $4.03 | $4.03 | $4.03 | $4.03 | $3.94 | 0 |
| 2020-10-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.94 | 0 |
| 2020-10-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.94 | 0 |
| 2020-10-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.94 | 0 |
| 2020-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $3.94 | 0 |
| 2020-09-30 | $3.99 | $4.04 | $3.95 | $4.03 | $3.94 | 3,918,590 |
| 2020-09-29 | $4.03 | $4.07 | $3.98 | $4.02 | $3.93 | 2,783,280 |
| 2020-09-28 | $4.09 | $4.16 | $4.00 | $4.03 | $3.94 | 4,818,210 |
| 2020-09-25 | $3.93 | $4.12 | $3.88 | $4.11 | $4.02 | 9,822,830 |
| 2020-09-24 | $4.00 | $4.01 | $3.89 | $3.93 | $3.84 | 3,343,500 |
| 2020-09-23 | $4.02 | $4.05 | $3.99 | $4.01 | $3.92 | 2,173,910 |
| 2020-09-22 | $4.08 | $4.08 | $4.01 | $4.02 | $3.93 | 4,632,930 |
| 2020-09-21 | $4.07 | $4.16 | $4.04 | $4.09 | $4.00 | 8,905,980 |
| 2020-09-18 | $3.92 | $4.07 | $3.91 | $4.07 | $3.98 | 9,470,560 |
| 2020-09-17 | $3.93 | $3.96 | $3.90 | $3.93 | $3.84 | 2,672,520 |
| 2020-09-16 | $3.84 | $3.98 | $3.84 | $3.93 | $3.84 | 7,360,610 |
| 2020-09-15 | $3.86 | $3.87 | $3.82 | $3.85 | $3.76 | 2,268,840 |
| 2020-09-14 | $3.86 | $3.87 | $3.84 | $3.87 | $3.78 | 2,349,250 |
| 2020-09-11 | $3.85 | $3.87 | $3.82 | $3.86 | $3.77 | 2,438,730 |
| 2020-09-10 | $3.96 | $3.96 | $3.81 | $3.86 | $3.77 | 6,289,380 |
| 2020-09-09 | $3.87 | $3.95 | $3.86 | $3.92 | $3.83 | 4,881,550 |
| 2020-09-08 | $3.87 | $3.91 | $3.83 | $3.90 | $3.81 | 3,660,490 |
| 2020-09-07 | $3.88 | $3.91 | $3.85 | $3.86 | $3.77 | 3,526,300 |
| 2020-09-04 | $3.89 | $3.90 | $3.84 | $3.88 | $3.79 | 3,045,610 |
| 2020-09-03 | $3.91 | $3.92 | $3.89 | $3.91 | $3.82 | 4,028,370 |
| 2020-09-02 | $3.93 | $3.94 | $3.90 | $3.92 | $3.83 | 4,366,390 |
| 2020-09-01 | $3.99 | $3.99 | $3.90 | $3.94 | $3.85 | 8,002,160 |
| 2020-08-31 | $4.02 | $4.04 | $3.97 | $3.99 | $3.90 | 5,091,020 |
| 2020-08-28 | $4.04 | $4.05 | $3.97 | $4.03 | $3.94 | 5,172,320 |
| 2020-08-27 | $4.03 | $4.04 | $3.98 | $4.02 | $3.93 | 5,242,220 |
| 2020-08-26 | $4.08 | $4.09 | $4.02 | $4.02 | $3.93 | 4,855,640 |
| 2020-08-25 | $4.10 | $4.11 | $4.03 | $4.11 | $4.02 | 8,015,710 |
| 2020-08-24 | $4.16 | $4.16 | $4.00 | $4.10 | $4.01 | 12,345,020 |
| 2020-08-21 | $4.18 | $4.20 | $4.13 | $4.14 | $4.05 | 10,418,190 |
| 2020-08-20 | $4.16 | $4.22 | $4.13 | $4.20 | $4.11 | 12,869,900 |
| 2020-08-19 | $4.15 | $4.19 | $4.10 | $4.18 | $4.09 | 11,554,930 |
| 2020-08-18 | $4.13 | $4.18 | $4.08 | $4.17 | $4.08 | 17,839,540 |
| 2020-08-17 | $4.16 | $4.21 | $4.14 | $4.21 | $4.12 | 7,199,650 |
| 2020-08-14 | $4.14 | $4.17 | $4.12 | $4.16 | $4.07 | 4,482,610 |
| 2020-08-13 | $4.18 | $4.19 | $4.14 | $4.17 | $4.08 | 7,210,230 |
| 2020-08-12 | $4.18 | $4.18 | $4.09 | $4.17 | $4.08 | 7,519,620 |
| 2020-08-11 | $4.21 | $4.22 | $4.11 | $4.15 | $4.06 | 10,004,880 |
| 2020-08-10 | $4.10 | $4.20 | $4.05 | $4.20 | $4.11 | 11,190,880 |
| 2020-08-07 | $4.15 | $4.20 | $4.05 | $4.10 | $4.01 | 9,373,300 |
| 2020-08-06 | $4.17 | $4.19 | $4.09 | $4.16 | $4.07 | 9,678,560 |
| 2020-08-05 | $4.15 | $4.18 | $4.11 | $4.16 | $4.07 | 7,621,390 |
| 2020-08-04 | $4.24 | $4.25 | $4.14 | $4.16 | $4.07 | 9,952,390 |
| 2020-08-03 | $4.19 | $4.25 | $4.17 | $4.24 | $4.15 | 12,442,280 |
| 2020-07-31 | $4.18 | $4.32 | $4.16 | $4.20 | $4.11 | 13,942,720 |
| 2020-07-30 | $4.14 | $4.17 | $4.09 | $4.12 | $4.03 | 6,092,000 |
| 2020-07-29 | $4.10 | $4.14 | $4.02 | $4.14 | $4.05 | 7,149,100 |
| 2020-07-28 | $4.20 | $4.22 | $4.05 | $4.10 | $4.01 | 9,390,150 |
| 2020-07-27 | $4.09 | $4.28 | $3.97 | $4.18 | $4.09 | 15,729,410 |
| 2020-07-24 | $4.25 | $4.27 | $4.05 | $4.08 | $3.99 | 11,086,120 |
| 2020-07-23 | $4.29 | $4.30 | $4.12 | $4.25 | $4.16 | 12,740,820 |
| 2020-07-22 | $4.30 | $4.39 | $4.29 | $4.32 | $4.22 | 9,643,080 |
| 2020-07-21 | $4.32 | $4.39 | $4.27 | $4.31 | $4.21 | 9,530,500 |
| 2020-07-20 | $4.21 | $4.36 | $4.20 | $4.35 | $4.25 | 10,390,140 |
| 2020-07-17 | $4.26 | $4.32 | $4.18 | $4.21 | $4.12 | 12,733,790 |
| 2020-07-16 | $4.53 | $4.61 | $4.27 | $4.28 | $4.19 | 18,735,480 |
| 2020-07-15 | $4.88 | $4.93 | $4.47 | $4.47 | $4.37 | 32,262,620 |
| 2020-07-14 | $4.79 | $5.12 | $4.72 | $4.91 | $4.78 | 41,128,570 |
| 2020-07-13 | $4.70 | $4.86 | $4.63 | $4.77 | $4.64 | 28,257,350 |
| 2020-07-10 | $4.70 | $4.88 | $4.58 | $4.67 | $4.55 | 52,331,620 |
| 2020-07-09 | $4.30 | $4.75 | $4.30 | $4.75 | $4.62 | 55,229,370 |
| 2020-07-08 | $4.21 | $4.37 | $4.17 | $4.32 | $4.21 | 24,735,960 |
| 2020-07-07 | $4.28 | $4.31 | $4.20 | $4.24 | $4.13 | 27,941,440 |
| 2020-07-06 | $4.13 | $4.26 | $4.11 | $4.26 | $4.15 | 25,235,980 |
| 2020-07-03 | $4.06 | $4.13 | $4.04 | $4.11 | $4.00 | 17,799,060 |
| 2020-07-02 | $4.04 | $4.13 | $4.01 | $4.09 | $3.98 | 22,043,480 |
| 2020-07-01 | $4.01 | $4.08 | $3.97 | $4.05 | $3.94 | 19,836,060 |
| 2020-06-30 | $3.98 | $4.08 | $3.97 | $4.03 | $3.92 | 24,350,860 |
| 2020-06-29 | $3.99 | $4.02 | $3.90 | $3.96 | $3.86 | 17,886,140 |
| 2020-06-26 | $3.99 | $3.99 | $3.99 | $3.99 | $3.88 | 0 |
| 2020-06-25 | $3.99 | $3.99 | $3.99 | $3.99 | $3.88 | 0 |
| 2020-06-24 | $4.16 | $4.20 | $3.96 | $3.99 | $3.88 | 31,549,160 |
| 2020-06-23 | $4.17 | $4.26 | $4.12 | $4.19 | $4.08 | 36,097,200 |
| 2020-06-22 | $4.45 | $4.54 | $4.19 | $4.22 | $4.11 | 70,812,170 |
| 2020-06-19 | $4.97 | $4.97 | $4.65 | $4.65 | $4.53 | 91,446,390 |
| 2020-06-18 | $5.17 | $5.17 | $5.17 | $5.17 | $5.03 | 4,932,330 |
| 2020-06-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.58 | 2,948,920 |
| 2020-06-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.16 | 2,785,760 |
| 2020-06-15 | $3.88 | $3.88 | $3.88 | $3.88 | $3.78 | 1,616,060 |
| 2020-06-12 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-11 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-10 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-09 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-08 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-05 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-04 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-06-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.44 | 0 |
| 2020-05-29 | $3.44 | $3.56 | $3.39 | $3.53 | $3.44 | 13,126,670 |
| 2020-05-28 | $3.47 | $3.49 | $3.37 | $3.44 | $3.35 | 10,164,370 |
| 2020-05-27 | $3.40 | $3.54 | $3.39 | $3.45 | $3.36 | 17,161,600 |
| 2020-05-26 | $3.34 | $3.44 | $3.32 | $3.42 | $3.33 | 12,518,040 |
| 2020-05-25 | $3.29 | $3.39 | $3.29 | $3.35 | $3.26 | 7,552,790 |
| 2020-05-22 | $3.27 | $3.35 | $3.25 | $3.30 | $3.21 | 9,094,000 |
| 2020-05-21 | $3.25 | $3.42 | $3.23 | $3.29 | $3.20 | 15,295,440 |
| 2020-05-20 | $3.22 | $3.27 | $3.20 | $3.23 | $3.14 | 5,159,780 |
| 2020-05-19 | $3.24 | $3.26 | $3.20 | $3.22 | $3.13 | 4,229,140 |
| 2020-05-18 | $3.18 | $3.23 | $3.15 | $3.22 | $3.13 | 4,664,460 |
| 2020-05-15 | $3.15 | $3.21 | $3.15 | $3.18 | $3.10 | 3,326,140 |
| 2020-05-14 | $3.16 | $3.17 | $3.14 | $3.15 | $3.07 | 2,159,870 |
| 2020-05-13 | $3.13 | $3.16 | $3.10 | $3.15 | $3.07 | 2,381,870 |
| 2020-05-12 | $3.14 | $3.17 | $3.11 | $3.14 | $3.06 | 2,106,910 |
| 2020-05-11 | $3.17 | $3.19 | $3.14 | $3.16 | $3.08 | 3,273,260 |
| 2020-05-08 | $3.16 | $3.18 | $3.14 | $3.17 | $3.09 | 3,343,770 |
| 2020-05-07 | $3.15 | $3.16 | $3.12 | $3.15 | $3.07 | 2,513,970 |
| 2020-05-06 | $3.10 | $3.16 | $3.08 | $3.15 | $3.07 | 2,992,220 |
| 2020-05-05 | $3.14 | $3.14 | $3.14 | $3.14 | $3.06 | 0 |
| 2020-05-04 | $3.14 | $3.14 | $3.14 | $3.14 | $3.06 | 0 |
| 2020-05-01 | $3.14 | $3.14 | $3.14 | $3.14 | $3.06 | 0 |
| 2020-04-30 | $3.08 | $3.15 | $3.07 | $3.14 | $3.06 | 4,284,990 |
| 2020-04-29 | $3.10 | $3.13 | $3.07 | $3.08 | $3.00 | 3,979,900 |
| 2020-04-28 | $3.24 | $3.25 | $3.01 | $3.09 | $3.01 | 11,015,900 |
| 2020-04-27 | $3.25 | $3.28 | $3.21 | $3.22 | $3.13 | 5,357,300 |
| 2020-04-24 | $3.35 | $3.36 | $3.24 | $3.25 | $3.16 | 9,442,500 |
| 2020-04-23 | $3.42 | $3.47 | $3.32 | $3.37 | $3.28 | 17,470,210 |
| 2020-04-22 | $3.28 | $3.43 | $3.27 | $3.43 | $3.34 | 13,394,580 |
| 2020-04-21 | $3.32 | $3.33 | $3.27 | $3.29 | $3.20 | 6,096,130 |
| 2020-04-20 | $3.35 | $3.41 | $3.28 | $3.35 | $3.26 | 12,112,600 |
| 2020-04-17 | $3.44 | $3.51 | $3.31 | $3.38 | $3.29 | 18,084,480 |
| 2020-04-16 | $3.44 | $3.56 | $3.36 | $3.46 | $3.37 | 22,812,740 |
| 2020-04-15 | $3.32 | $3.54 | $3.32 | $3.44 | $3.35 | 21,782,130 |
| 2020-04-14 | $3.24 | $3.43 | $3.24 | $3.37 | $3.28 | 16,056,920 |
| 2020-04-13 | $3.24 | $3.29 | $3.20 | $3.24 | $3.15 | 7,677,970 |
| 2020-04-10 | $3.35 | $3.40 | $3.24 | $3.24 | $3.15 | 11,919,590 |
| 2020-04-09 | $3.36 | $3.45 | $3.31 | $3.34 | $3.25 | 16,916,960 |
| 2020-04-08 | $3.14 | $3.43 | $3.13 | $3.38 | $3.29 | 28,441,900 |
| 2020-04-07 | $3.12 | $3.23 | $3.09 | $3.17 | $3.09 | 13,486,890 |
| 2020-04-06 | $3.08 | $3.08 | $3.08 | $3.08 | $3.00 | 0 |
| 2020-04-03 | $3.10 | $3.12 | $3.05 | $3.08 | $3.00 | 8,070,200 |
| 2020-04-02 | $3.08 | $3.13 | $3.05 | $3.12 | $3.04 | 7,792,440 |
| 2020-04-01 | $3.14 | $3.16 | $3.08 | $3.11 | $3.03 | 9,705,200 |
| 2020-03-31 | $3.23 | $3.27 | $3.13 | $3.16 | $3.08 | 12,298,100 |
| 2020-03-30 | $3.25 | $3.28 | $3.18 | $3.21 | $3.13 | 12,914,910 |
| 2020-03-27 | $3.37 | $3.41 | $3.29 | $3.30 | $3.21 | 22,970,290 |
| 2020-03-26 | $3.40 | $3.50 | $3.29 | $3.29 | $3.20 | 40,480,350 |
| 2020-03-25 | $3.08 | $3.36 | $3.08 | $3.36 | $3.27 | 24,519,900 |
| 2020-03-24 | $3.05 | $3.07 | $3.00 | $3.05 | $2.97 | 5,425,350 |
| 2020-03-23 | $3.09 | $3.10 | $2.98 | $3.00 | $2.92 | 6,701,100 |
| 2020-03-20 | $3.12 | $3.18 | $3.07 | $3.15 | $3.07 | 8,981,160 |
| 2020-03-19 | $3.05 | $3.23 | $3.05 | $3.16 | $3.08 | 14,136,100 |
| 2020-03-18 | $3.08 | $3.16 | $3.05 | $3.05 | $2.97 | 4,539,460 |
| 2020-03-17 | $3.08 | $3.12 | $2.99 | $3.07 | $2.99 | 5,113,020 |
| 2020-03-16 | $3.13 | $3.22 | $3.06 | $3.10 | $3.02 | 6,116,030 |
| 2020-03-13 | $3.05 | $3.13 | $3.02 | $3.12 | $3.04 | 6,599,720 |
| 2020-03-12 | $3.22 | $3.22 | $3.14 | $3.16 | $3.08 | 3,864,940 |
| 2020-03-11 | $3.23 | $3.28 | $3.21 | $3.21 | $3.13 | 5,024,730 |
| 2020-03-10 | $3.13 | $3.23 | $3.12 | $3.23 | $3.14 | 6,439,520 |
| 2020-03-09 | $3.27 | $3.31 | $3.20 | $3.20 | $3.12 | 7,105,730 |
| 2020-03-06 | $3.25 | $3.36 | $3.24 | $3.30 | $3.21 | 9,717,560 |
| 2020-03-05 | $3.23 | $3.28 | $3.21 | $3.27 | $3.18 | 8,021,110 |
| 2020-03-04 | $3.16 | $3.24 | $3.14 | $3.24 | $3.15 | 7,334,830 |
| 2020-03-03 | $3.17 | $3.21 | $3.15 | $3.16 | $3.08 | 5,939,790 |
| 2020-03-02 | $3.07 | $3.17 | $3.07 | $3.16 | $3.08 | 4,898,560 |
| 2020-02-28 | $3.13 | $3.16 | $3.06 | $3.07 | $2.99 | 7,464,160 |
| 2020-02-27 | $3.16 | $3.20 | $3.14 | $3.16 | $3.08 | 5,909,030 |
| 2020-02-26 | $3.07 | $3.21 | $3.05 | $3.15 | $3.07 | 8,410,090 |
| 2020-02-25 | $3.12 | $3.13 | $3.05 | $3.11 | $3.03 | 6,716,740 |
| 2020-02-24 | $3.16 | $3.18 | $3.12 | $3.17 | $3.09 | 5,254,070 |
| 2020-02-21 | $3.18 | $3.19 | $3.15 | $3.16 | $3.08 | 6,407,080 |
| 2020-02-20 | $3.12 | $3.16 | $3.10 | $3.16 | $3.08 | 5,579,950 |
| 2020-02-19 | $3.11 | $3.13 | $3.09 | $3.10 | $3.02 | 4,351,740 |
| 2020-02-18 | $3.07 | $3.12 | $3.07 | $3.11 | $3.03 | 5,089,320 |
| 2020-02-17 | $3.00 | $3.08 | $3.00 | $3.07 | $2.99 | 6,291,870 |
| 2020-02-14 | $3.01 | $3.02 | $2.99 | $3.00 | $2.92 | 3,021,560 |
| 2020-02-13 | $3.05 | $3.06 | $3.00 | $3.01 | $2.93 | 4,065,420 |
| 2020-02-12 | $3.04 | $3.06 | $3.02 | $3.05 | $2.97 | 2,669,750 |
| 2020-02-11 | $3.05 | $3.06 | $3.02 | $3.03 | $2.95 | 4,333,580 |
| 2020-02-10 | $2.97 | $3.05 | $2.97 | $3.04 | $2.96 | 4,659,880 |
| 2020-02-07 | $2.96 | $3.00 | $2.93 | $3.00 | $2.92 | 5,818,840 |
| 2020-02-06 | $2.93 | $2.99 | $2.91 | $2.97 | $2.89 | 5,056,010 |
| 2020-02-05 | $2.92 | $2.99 | $2.89 | $2.94 | $2.86 | 5,818,960 |
| 2020-02-04 | $2.84 | $2.99 | $2.84 | $2.91 | $2.83 | 9,029,230 |
| 2020-02-03 | $3.02 | $3.02 | $3.02 | $3.02 | $2.94 | 2,362,800 |
| 2020-01-31 | $3.35 | $3.35 | $3.35 | $3.35 | $3.26 | 0 |
| 2020-01-30 | $3.35 | $3.35 | $3.35 | $3.35 | $3.26 | 0 |
| 2020-01-29 | $3.35 | $3.35 | $3.35 | $3.35 | $3.26 | 0 |
| 2020-01-28 | $3.35 | $3.35 | $3.35 | $3.35 | $3.26 | 0 |
| 2020-01-27 | $3.35 | $3.35 | $3.35 | $3.35 | $3.26 | 0 |
| 2020-01-24 | $3.35 | $3.35 | $3.35 | $3.35 | $3.26 | 0 |
| 2020-01-23 | $3.41 | $3.43 | $3.31 | $3.35 | $3.26 | 4,009,590 |
| 2020-01-22 | $3.41 | $3.43 | $3.36 | $3.43 | $3.34 | 2,641,390 |
| 2020-01-21 | $3.47 | $3.48 | $3.41 | $3.42 | $3.33 | 3,142,640 |
| 2020-01-20 | $3.45 | $3.48 | $3.43 | $3.46 | $3.37 | 2,103,040 |
| 2020-01-17 | $3.47 | $3.50 | $3.45 | $3.45 | $3.36 | 1,741,230 |
| 2020-01-16 | $3.49 | $3.51 | $3.45 | $3.46 | $3.37 | 2,201,720 |
| 2020-01-15 | $3.53 | $3.53 | $3.46 | $3.48 | $3.39 | 2,926,640 |
| 2020-01-14 | $3.53 | $3.56 | $3.52 | $3.53 | $3.44 | 2,688,870 |
| 2020-01-13 | $3.56 | $3.56 | $3.50 | $3.55 | $3.46 | 2,960,620 |
| 2020-01-10 | $3.54 | $3.60 | $3.53 | $3.56 | $3.47 | 3,377,900 |
| 2020-01-09 | $3.55 | $3.56 | $3.52 | $3.54 | $3.45 | 4,304,520 |
| 2020-01-08 | $3.60 | $3.64 | $3.52 | $3.53 | $3.44 | 5,971,300 |
| 2020-01-07 | $3.57 | $3.60 | $3.56 | $3.59 | $3.49 | 5,823,350 |
| 2020-01-06 | $3.53 | $3.65 | $3.50 | $3.62 | $3.52 | 11,443,130 |
| 2020-01-03 | $3.56 | $3.58 | $3.49 | $3.56 | $3.47 | 7,830,270 |
| 2020-01-02 | $3.47 | $3.58 | $3.44 | $3.57 | $3.48 | 9,650,050 |
| 2020-01-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.35 | 0 |
| 2019-12-31 | $3.44 | $3.46 | $3.41 | $3.44 | $3.35 | 3,931,970 |
| 2019-12-30 | $3.37 | $3.54 | $3.35 | $3.47 | $3.38 | 7,007,060 |
| 2019-12-27 | $3.39 | $3.41 | $3.37 | $3.38 | $3.29 | 3,045,700 |
| 2019-12-26 | $3.38 | $3.40 | $3.36 | $3.39 | $3.30 | 1,310,040 |
| 2019-12-25 | $3.41 | $3.41 | $3.36 | $3.37 | $3.28 | 1,518,070 |
| 2019-12-24 | $3.36 | $3.41 | $3.35 | $3.40 | $3.31 | 1,911,290 |
| 2019-12-23 | $3.40 | $3.40 | $3.35 | $3.37 | $3.28 | 1,522,970 |
| 2019-12-20 | $3.43 | $3.44 | $3.40 | $3.40 | $3.31 | 1,576,300 |
| 2019-12-19 | $3.42 | $3.44 | $3.40 | $3.43 | $3.34 | 2,202,970 |
| 2019-12-18 | $3.44 | $3.44 | $3.39 | $3.42 | $3.33 | 3,246,980 |
| 2019-12-17 | $3.41 | $3.46 | $3.40 | $3.44 | $3.35 | 4,729,670 |
| 2019-12-16 | $3.40 | $3.45 | $3.37 | $3.42 | $3.33 | 2,344,380 |
| 2019-12-13 | $3.37 | $3.39 | $3.35 | $3.39 | $3.30 | 2,317,870 |
| 2019-12-12 | $3.38 | $3.40 | $3.35 | $3.36 | $3.27 | 2,252,230 |
| 2019-12-11 | $3.32 | $3.40 | $3.32 | $3.40 | $3.31 | 2,636,980 |
| 2019-12-10 | $3.30 | $3.33 | $3.30 | $3.32 | $3.23 | 817,420 |
| 2019-12-09 | $3.35 | $3.35 | $3.31 | $3.32 | $3.23 | 2,228,490 |
| 2019-12-06 | $3.28 | $3.36 | $3.28 | $3.35 | $3.26 | 3,278,730 |
| 2019-12-05 | $3.28 | $3.30 | $3.26 | $3.29 | $3.20 | 1,872,780 |
| 2019-12-04 | $3.25 | $3.27 | $3.24 | $3.27 | $3.18 | 766,360 |
| 2019-12-03 | $3.26 | $3.27 | $3.22 | $3.26 | $3.17 | 1,322,270 |
| 2019-12-02 | $3.27 | $3.30 | $3.25 | $3.26 | $3.17 | 688,320 |
| 2019-11-29 | $3.28 | $3.29 | $3.25 | $3.28 | $3.19 | 969,650 |
| 2019-11-28 | $3.29 | $3.31 | $3.27 | $3.28 | $3.19 | 963,420 |
| 2019-11-27 | $3.31 | $3.31 | $3.28 | $3.30 | $3.21 | 1,104,300 |
| 2019-11-26 | $3.30 | $3.33 | $3.29 | $3.31 | $3.22 | 772,940 |
| 2019-11-25 | $3.30 | $3.33 | $3.29 | $3.31 | $3.22 | 1,219,560 |
| 2019-11-22 | $3.33 | $3.34 | $3.29 | $3.30 | $3.21 | 1,283,720 |
| 2019-11-21 | $3.33 | $3.36 | $3.32 | $3.33 | $3.24 | 1,232,490 |
| 2019-11-20 | $3.29 | $3.36 | $3.26 | $3.35 | $3.26 | 3,307,880 |
| 2019-11-19 | $3.22 | $3.30 | $3.20 | $3.28 | $3.19 | 2,004,700 |
| 2019-11-18 | $3.20 | $3.22 | $3.18 | $3.20 | $3.12 | 1,079,540 |
| 2019-11-15 | $3.23 | $3.25 | $3.18 | $3.18 | $3.10 | 1,111,500 |
| 2019-11-14 | $3.22 | $3.25 | $3.22 | $3.24 | $3.15 | 1,039,720 |
| 2019-11-13 | $3.25 | $3.25 | $3.21 | $3.23 | $3.14 | 1,128,990 |
| 2019-11-12 | $3.23 | $3.26 | $3.21 | $3.24 | $3.15 | 1,407,310 |
| 2019-11-11 | $3.37 | $3.37 | $3.23 | $3.24 | $3.15 | 2,984,880 |
| 2019-11-08 | $3.38 | $3.39 | $3.36 | $3.37 | $3.28 | 981,600 |
| 2019-11-07 | $3.35 | $3.38 | $3.35 | $3.38 | $3.29 | 1,086,310 |
| 2019-11-06 | $3.39 | $3.40 | $3.35 | $3.36 | $3.27 | 1,726,140 |
| 2019-11-05 | $3.42 | $3.42 | $3.38 | $3.39 | $3.30 | 1,593,920 |
| 2019-11-04 | $3.45 | $3.45 | $3.39 | $3.41 | $3.32 | 1,370,840 |
| 2019-11-01 | $3.39 | $3.43 | $3.36 | $3.43 | $3.34 | 1,511,090 |
| 2019-10-31 | $3.42 | $3.45 | $3.36 | $3.40 | $3.31 | 2,009,000 |
| 2019-10-30 | $3.48 | $3.48 | $3.41 | $3.43 | $3.34 | 1,700,430 |
| 2019-10-29 | $3.51 | $3.51 | $3.47 | $3.48 | $3.39 | 1,617,510 |
| 2019-10-28 | $3.48 | $3.52 | $3.47 | $3.52 | $3.43 | 2,980,010 |
| 2019-10-25 | $3.44 | $3.54 | $3.42 | $3.50 | $3.41 | 2,905,960 |
| 2019-10-24 | $3.45 | $3.46 | $3.40 | $3.44 | $3.35 | 1,510,720 |
| 2019-10-23 | $3.45 | $3.48 | $3.42 | $3.47 | $3.38 | 1,259,960 |
| 2019-10-22 | $3.42 | $3.46 | $3.42 | $3.45 | $3.36 | 917,720 |
| 2019-10-21 | $3.45 | $3.45 | $3.40 | $3.42 | $3.33 | 1,025,890 |
| 2019-10-18 | $3.50 | $3.50 | $3.42 | $3.44 | $3.35 | 2,216,240 |
| 2019-10-17 | $3.52 | $3.52 | $3.46 | $3.49 | $3.40 | 1,759,850 |
| 2019-10-16 | $3.53 | $3.55 | $3.50 | $3.51 | $3.42 | 1,450,330 |
| 2019-10-15 | $3.57 | $3.57 | $3.51 | $3.52 | $3.43 | 1,571,590 |
| 2019-10-14 | $3.55 | $3.60 | $3.55 | $3.57 | $3.48 | 2,915,810 |
| 2019-10-11 | $3.54 | $3.56 | $3.51 | $3.54 | $3.45 | 1,223,610 |
| 2019-10-10 | $3.49 | $3.54 | $3.49 | $3.53 | $3.44 | 1,538,340 |
| 2019-10-09 | $3.45 | $3.51 | $3.45 | $3.51 | $3.42 | 1,154,970 |
| 2019-10-08 | $3.46 | $3.49 | $3.43 | $3.46 | $3.37 | 1,113,000 |
| 2019-10-07 | $3.46 | $3.46 | $3.46 | $3.46 | $3.37 | 0 |
| 2019-10-04 | $3.46 | $3.46 | $3.46 | $3.46 | $3.37 | 0 |
| 2019-10-03 | $3.46 | $3.46 | $3.46 | $3.46 | $3.37 | 0 |
| 2019-10-02 | $3.46 | $3.46 | $3.46 | $3.46 | $3.37 | 0 |
| 2019-10-01 | $3.46 | $3.46 | $3.46 | $3.46 | $3.37 | 0 |
| 2019-09-30 | $3.46 | $3.48 | $3.41 | $3.46 | $3.37 | 971,070 |
| 2019-09-27 | $3.47 | $3.50 | $3.45 | $3.47 | $3.38 | 1,373,140 |
| 2019-09-26 | $3.52 | $3.53 | $3.44 | $3.46 | $3.37 | 2,171,500 |
| 2019-09-25 | $3.58 | $3.58 | $3.50 | $3.51 | $3.42 | 2,497,300 |
| 2019-09-24 | $3.57 | $3.62 | $3.54 | $3.59 | $3.49 | 2,024,470 |
| 2019-09-23 | $3.62 | $3.62 | $3.53 | $3.56 | $3.47 | 2,524,900 |
| 2019-09-20 | $3.62 | $3.66 | $3.62 | $3.63 | $3.53 | 2,038,800 |
| 2019-09-19 | $3.65 | $3.65 | $3.60 | $3.64 | $3.54 | 2,543,100 |
| 2019-09-18 | $3.56 | $3.70 | $3.56 | $3.63 | $3.53 | 6,168,290 |
| 2019-09-17 | $3.66 | $3.66 | $3.53 | $3.55 | $3.46 | 3,406,350 |
| 2019-09-16 | $3.66 | $3.69 | $3.63 | $3.66 | $3.56 | 2,511,860 |
| 2019-09-13 | $3.66 | $3.66 | $3.66 | $3.66 | $3.56 | 0 |
| 2019-09-12 | $3.63 | $3.67 | $3.63 | $3.66 | $3.56 | 1,536,510 |
| 2019-09-11 | $3.67 | $3.72 | $3.62 | $3.63 | $3.53 | 3,399,610 |
| 2019-09-10 | $3.67 | $3.68 | $3.64 | $3.66 | $3.56 | 1,939,410 |
| 2019-09-09 | $3.63 | $3.68 | $3.62 | $3.68 | $3.58 | 2,799,900 |
| 2019-09-06 | $3.63 | $3.64 | $3.60 | $3.62 | $3.52 | 1,816,800 |
| 2019-09-05 | $3.59 | $3.66 | $3.57 | $3.62 | $3.52 | 4,553,990 |
| 2019-09-04 | $3.54 | $3.58 | $3.51 | $3.57 | $3.48 | 2,149,810 |
| 2019-09-03 | $3.55 | $3.57 | $3.52 | $3.54 | $3.45 | 1,773,000 |
| 2019-09-02 | $3.50 | $3.56 | $3.47 | $3.55 | $3.46 | 2,484,600 |
| 2019-08-30 | $3.58 | $3.60 | $3.48 | $3.50 | $3.41 | 2,864,300 |
| 2019-08-29 | $3.59 | $3.62 | $3.56 | $3.58 | $3.49 | 1,961,860 |
| 2019-08-28 | $3.60 | $3.64 | $3.57 | $3.61 | $3.51 | 2,940,480 |
| 2019-08-27 | $3.54 | $3.61 | $3.54 | $3.60 | $3.50 | 2,460,790 |
| 2019-08-26 | $3.52 | $3.57 | $3.51 | $3.56 | $3.47 | 1,741,850 |
| 2019-08-23 | $3.57 | $3.61 | $3.55 | $3.58 | $3.49 | 2,103,490 |
| 2019-08-22 | $3.60 | $3.62 | $3.55 | $3.57 | $3.48 | 1,343,760 |
| 2019-08-21 | $3.52 | $3.64 | $3.52 | $3.57 | $3.48 | 3,835,100 |
| 2019-08-20 | $3.52 | $3.58 | $3.51 | $3.54 | $3.45 | 2,698,090 |
| 2019-08-19 | $3.45 | $3.52 | $3.44 | $3.51 | $3.42 | 2,194,590 |
| 2019-08-16 | $3.41 | $3.46 | $3.41 | $3.45 | $3.36 | 1,531,140 |
| 2019-08-15 | $3.38 | $3.43 | $3.35 | $3.43 | $3.34 | 1,765,850 |
| 2019-08-14 | $3.45 | $3.48 | $3.42 | $3.43 | $3.34 | 2,019,080 |
| 2019-08-13 | $3.41 | $3.46 | $3.38 | $3.45 | $3.36 | 2,115,380 |
| 2019-08-12 | $3.40 | $3.41 | $3.34 | $3.41 | $3.32 | 1,568,760 |
| 2019-08-09 | $3.44 | $3.44 | $3.35 | $3.38 | $3.29 | 2,571,280 |
| 2019-08-08 | $3.44 | $3.52 | $3.44 | $3.47 | $3.35 | 2,741,610 |
| 2019-08-07 | $3.46 | $3.48 | $3.44 | $3.44 | $3.32 | 1,621,040 |
| 2019-08-06 | $3.49 | $3.50 | $3.39 | $3.45 | $3.33 | 3,967,830 |
| 2019-08-05 | $3.55 | $3.60 | $3.51 | $3.53 | $3.41 | 2,907,620 |
| 2019-08-02 | $3.61 | $3.65 | $3.51 | $3.55 | $3.43 | 4,874,640 |
| 2019-08-01 | $3.65 | $3.68 | $3.64 | $3.66 | $3.53 | 1,337,150 |
| 2019-07-31 | $3.69 | $3.69 | $3.66 | $3.68 | $3.55 | 1,517,920 |
| 2019-07-30 | $3.66 | $3.72 | $3.66 | $3.69 | $3.56 | 2,649,150 |
| 2019-07-29 | $3.67 | $3.70 | $3.63 | $3.65 | $3.52 | 2,221,300 |
| 2019-07-26 | $3.68 | $3.72 | $3.64 | $3.68 | $3.55 | 2,719,090 |
| 2019-07-25 | $3.66 | $3.69 | $3.65 | $3.69 | $3.56 | 1,700,670 |
| 2019-07-24 | $3.67 | $3.69 | $3.65 | $3.66 | $3.53 | 1,693,590 |
| 2019-07-23 | $3.63 | $3.65 | $3.61 | $3.64 | $3.51 | 1,520,400 |
| 2019-07-22 | $3.74 | $3.74 | $3.60 | $3.62 | $3.49 | 2,962,200 |
| 2019-07-19 | $3.70 | $3.75 | $3.70 | $3.74 | $3.61 | 1,797,260 |
| 2019-07-18 | $3.77 | $3.77 | $3.69 | $3.69 | $3.56 | 1,868,230 |
| 2019-07-17 | $3.75 | $3.77 | $3.75 | $3.76 | $3.63 | 1,181,350 |
| 2019-07-16 | $3.75 | $3.79 | $3.72 | $3.77 | $3.64 | 2,270,860 |
| 2019-07-15 | $3.73 | $3.76 | $3.68 | $3.75 | $3.62 | 1,984,960 |
| 2019-07-12 | $3.72 | $3.75 | $3.70 | $3.73 | $3.60 | 1,537,500 |
| 2019-07-11 | $3.72 | $3.77 | $3.71 | $3.72 | $3.59 | 1,930,320 |
| 2019-07-10 | $3.74 | $3.75 | $3.69 | $3.70 | $3.57 | 1,647,600 |
| 2019-07-09 | $3.74 | $3.75 | $3.71 | $3.74 | $3.61 | 1,519,740 |
| 2019-07-08 | $3.86 | $3.86 | $3.73 | $3.74 | $3.61 | 3,276,000 |
| 2019-07-05 | $3.86 | $3.87 | $3.83 | $3.87 | $3.73 | 2,092,900 |
| 2019-07-04 | $3.88 | $3.91 | $3.85 | $3.86 | $3.72 | 3,511,640 |
| 2019-07-03 | $3.93 | $3.94 | $3.87 | $3.88 | $3.74 | 3,629,040 |
| 2019-07-02 | $3.92 | $3.95 | $3.89 | $3.91 | $3.77 | 3,841,010 |
| 2019-07-01 | $3.93 | $3.95 | $3.91 | $3.94 | $3.80 | 6,374,120 |
| 2019-06-28 | $3.91 | $3.92 | $3.83 | $3.89 | $3.75 | 4,445,920 |
| 2019-06-27 | $3.92 | $3.95 | $3.88 | $3.90 | $3.76 | 5,311,520 |
| 2019-06-26 | $3.98 | $4.02 | $3.91 | $3.93 | $3.79 | 8,849,620 |
| 2019-06-25 | $3.93 | $4.10 | $3.88 | $4.05 | $3.91 | 15,103,760 |
| 2019-06-24 | $3.94 | $3.96 | $3.88 | $3.92 | $3.78 | 4,099,760 |
| 2019-06-21 | $3.88 | $3.98 | $3.87 | $3.97 | $3.83 | 8,771,220 |
| 2019-06-20 | $3.83 | $3.90 | $3.82 | $3.89 | $3.75 | 5,473,570 |
| 2019-06-19 | $3.85 | $3.87 | $3.81 | $3.83 | $3.70 | 4,303,700 |
| 2019-06-18 | $3.77 | $3.81 | $3.75 | $3.80 | $3.67 | 2,485,160 |
| 2019-06-17 | $3.77 | $3.83 | $3.73 | $3.78 | $3.65 | 3,091,530 |
| 2019-06-14 | $3.83 | $3.87 | $3.75 | $3.78 | $3.65 | 4,645,370 |
| 2019-06-13 | $3.85 | $3.89 | $3.80 | $3.86 | $3.72 | 6,358,350 |
| 2019-06-12 | $3.83 | $3.87 | $3.79 | $3.87 | $3.73 | 6,638,360 |
| 2019-06-11 | $3.70 | $3.85 | $3.70 | $3.84 | $3.71 | 5,363,180 |
| 2019-06-10 | $3.67 | $3.72 | $3.64 | $3.72 | $3.59 | 2,845,540 |
| 2019-06-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.52 | 0 |
| 2019-06-06 | $3.78 | $3.78 | $3.62 | $3.65 | $3.52 | 4,122,340 |
| 2019-06-05 | $3.80 | $3.81 | $3.74 | $3.77 | $3.64 | 3,693,830 |
| 2019-06-04 | $3.69 | $3.83 | $3.68 | $3.78 | $3.65 | 7,319,910 |
| 2019-06-03 | $3.74 | $3.76 | $3.70 | $3.71 | $3.58 | 3,001,990 |
| 2019-05-31 | $3.76 | $3.80 | $3.73 | $3.75 | $3.62 | 3,265,820 |
| 2019-05-30 | $3.73 | $3.86 | $3.67 | $3.78 | $3.65 | 6,677,860 |
| 2019-05-29 | $3.71 | $3.76 | $3.70 | $3.73 | $3.60 | 2,938,260 |
| 2019-05-28 | $3.69 | $3.80 | $3.68 | $3.71 | $3.58 | 4,047,700 |
| 2019-05-27 | $3.63 | $3.71 | $3.60 | $3.69 | $3.56 | 3,290,750 |
| 2019-05-24 | $3.62 | $3.66 | $3.59 | $3.62 | $3.49 | 2,876,120 |
| 2019-05-23 | $3.71 | $3.71 | $3.62 | $3.64 | $3.51 | 2,775,220 |
| 2019-05-22 | $3.78 | $3.79 | $3.69 | $3.71 | $3.58 | 3,034,000 |
| 2019-05-21 | $3.71 | $3.80 | $3.68 | $3.78 | $3.65 | 2,916,290 |
| 2019-05-20 | $3.75 | $3.78 | $3.64 | $3.71 | $3.58 | 3,609,480 |
| 2019-05-17 | $3.85 | $3.88 | $3.71 | $3.76 | $3.63 | 5,255,300 |
| 2019-05-16 | $3.86 | $3.88 | $3.80 | $3.86 | $3.72 | 4,285,600 |
| 2019-05-15 | $3.76 | $3.87 | $3.75 | $3.84 | $3.71 | 6,586,450 |
| 2019-05-14 | $3.71 | $3.85 | $3.69 | $3.74 | $3.61 | 7,068,150 |
| 2019-05-13 | $3.69 | $3.75 | $3.66 | $3.75 | $3.62 | 4,780,090 |
| 2019-05-10 | $3.64 | $3.72 | $3.60 | $3.72 | $3.59 | 6,534,060 |
| 2019-05-09 | $3.64 | $3.65 | $3.61 | $3.62 | $3.49 | 4,780,210 |
| 2019-05-08 | $3.60 | $3.69 | $3.57 | $3.65 | $3.52 | 8,781,500 |
| 2019-05-07 | $3.70 | $3.72 | $3.62 | $3.65 | $3.52 | 10,568,010 |
| 2019-05-06 | $3.81 | $3.88 | $3.63 | $3.67 | $3.54 | 9,798,610 |
| 2019-05-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.81 | 0 |
| 2019-05-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.81 | 0 |
| 2019-05-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.81 | 0 |
| 2019-04-30 | $3.89 | $3.99 | $3.89 | $3.95 | $3.81 | 3,457,240 |
| 2019-04-29 | $4.00 | $4.01 | $3.85 | $3.88 | $3.74 | 4,971,720 |
| 2019-04-26 | $4.05 | $4.06 | $3.99 | $3.99 | $3.85 | 4,234,210 |
| 2019-04-25 | $4.23 | $4.23 | $4.05 | $4.05 | $3.91 | 5,865,780 |
| 2019-04-24 | $4.25 | $4.30 | $4.17 | $4.23 | $4.08 | 3,931,860 |
| 2019-04-23 | $4.28 | $4.33 | $4.22 | $4.25 | $4.10 | 5,151,060 |
| 2019-04-22 | $4.37 | $4.40 | $4.29 | $4.29 | $4.14 | 5,685,830 |
| 2019-04-19 | $4.35 | $4.39 | $4.28 | $4.37 | $4.22 | 4,971,870 |
| 2019-04-18 | $4.40 | $4.40 | $4.35 | $4.36 | $4.21 | 4,666,840 |
| 2019-04-17 | $4.36 | $4.41 | $4.35 | $4.40 | $4.25 | 5,945,290 |
| 2019-04-16 | $4.34 | $4.38 | $4.25 | $4.37 | $4.22 | 4,593,480 |
| 2019-04-15 | $4.38 | $4.43 | $4.31 | $4.31 | $4.16 | 5,888,600 |
| 2019-04-12 | $4.32 | $4.37 | $4.31 | $4.36 | $4.21 | 3,564,550 |
| 2019-04-11 | $4.40 | $4.41 | $4.32 | $4.33 | $4.18 | 5,501,260 |
| 2019-04-10 | $4.40 | $4.42 | $4.34 | $4.40 | $4.25 | 7,869,600 |
| 2019-04-09 | $4.36 | $4.47 | $4.36 | $4.41 | $4.26 | 7,083,940 |
| 2019-04-08 | $4.53 | $4.53 | $4.33 | $4.40 | $4.25 | 9,404,340 |
| 2019-04-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.32 | 0 |
| 2019-04-04 | $4.52 | $4.54 | $4.42 | $4.48 | $4.32 | 13,792,100 |
| 2019-04-03 | $4.35 | $4.65 | $4.30 | $4.53 | $4.37 | 19,570,620 |
| 2019-04-02 | $4.41 | $4.42 | $4.34 | $4.36 | $4.21 | 10,051,860 |
| 2019-04-01 | $4.27 | $4.39 | $4.27 | $4.39 | $4.24 | 8,698,360 |
| 2019-03-29 | $4.14 | $4.27 | $4.13 | $4.26 | $4.11 | 7,196,060 |
| 2019-03-28 | $4.23 | $4.30 | $4.12 | $4.14 | $3.99 | 7,674,100 |
| 2019-03-27 | $4.35 | $4.36 | $4.18 | $4.26 | $4.11 | 9,455,920 |
| 2019-03-26 | $4.56 | $4.56 | $4.27 | $4.30 | $4.15 | 16,921,240 |
| 2019-03-25 | $4.41 | $4.65 | $4.38 | $4.56 | $4.40 | 23,249,430 |
| 2019-03-22 | $4.32 | $4.53 | $4.30 | $4.48 | $4.32 | 18,024,000 |
| 2019-03-21 | $4.27 | $4.35 | $4.26 | $4.32 | $4.17 | 11,323,340 |
| 2019-03-20 | $4.27 | $4.34 | $4.24 | $4.27 | $4.12 | 9,164,960 |
| 2019-03-19 | $4.28 | $4.33 | $4.22 | $4.28 | $4.13 | 15,715,290 |
| 2019-03-18 | $4.31 | $4.35 | $4.12 | $4.28 | $4.13 | 28,609,050 |
| 2019-03-15 | $4.11 | $4.50 | $4.10 | $4.35 | $4.20 | 40,549,950 |
| 2019-03-14 | $4.17 | $4.18 | $4.02 | $4.09 | $3.95 | 16,115,500 |
| 2019-03-13 | $4.29 | $4.42 | $4.20 | $4.21 | $4.06 | 19,285,300 |
| 2019-03-12 | $4.16 | $4.26 | $4.14 | $4.22 | $4.07 | 12,714,830 |
| 2019-03-11 | $4.00 | $4.15 | $4.00 | $4.15 | $4.00 | 8,396,220 |
| 2019-03-08 | $4.18 | $4.19 | $3.97 | $3.97 | $3.83 | 13,175,740 |
| 2019-03-07 | $4.10 | $4.27 | $4.08 | $4.23 | $4.08 | 15,628,830 |
| 2019-03-06 | $4.10 | $4.13 | $4.01 | $4.11 | $3.97 | 13,609,560 |
| 2019-03-05 | $3.96 | $4.09 | $3.93 | $4.08 | $3.94 | 14,333,520 |
| 2019-03-04 | $3.92 | $4.02 | $3.92 | $3.96 | $3.82 | 10,915,240 |
| 2019-03-01 | $3.89 | $3.94 | $3.85 | $3.90 | $3.76 | 5,332,560 |
| 2019-02-28 | $3.85 | $4.05 | $3.84 | $3.90 | $3.76 | 10,670,290 |
| 2019-02-27 | $3.86 | $3.94 | $3.81 | $3.87 | $3.73 | 9,610,620 |
| 2019-02-26 | $3.89 | $3.97 | $3.81 | $3.83 | $3.70 | 13,659,460 |
| 2019-02-25 | $3.75 | $3.87 | $3.69 | $3.85 | $3.72 | 13,549,680 |
| 2019-02-22 | $3.57 | $3.69 | $3.56 | $3.68 | $3.55 | 8,818,090 |
| 2019-02-21 | $3.60 | $3.70 | $3.57 | $3.58 | $3.45 | 6,916,320 |
| 2019-02-20 | $3.60 | $3.62 | $3.56 | $3.61 | $3.48 | 5,260,370 |
| 2019-02-19 | $3.65 | $3.66 | $3.56 | $3.59 | $3.46 | 8,066,000 |
| 2019-02-18 | $3.48 | $3.64 | $3.48 | $3.62 | $3.49 | 8,531,790 |
| 2019-02-15 | $3.49 | $3.53 | $3.47 | $3.48 | $3.36 | 4,099,920 |
| 2019-02-14 | $3.46 | $3.57 | $3.45 | $3.50 | $3.38 | 5,062,720 |
| 2019-02-13 | $3.42 | $3.49 | $3.40 | $3.47 | $3.35 | 3,649,610 |
| 2019-02-12 | $3.37 | $3.43 | $3.37 | $3.42 | $3.30 | 2,684,660 |
| 2019-02-11 | $3.31 | $3.38 | $3.30 | $3.37 | $3.25 | 2,226,750 |
| 2019-02-08 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2019-02-07 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2019-02-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2019-02-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2019-02-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2019-02-01 | $3.26 | $3.33 | $3.25 | $3.32 | $3.20 | 2,385,200 |
| 2019-01-31 | $3.35 | $3.36 | $3.23 | $3.25 | $3.14 | 3,445,390 |
| 2019-01-30 | $3.44 | $3.46 | $3.34 | $3.34 | $3.22 | 5,511,330 |
| 2019-01-29 | $3.40 | $3.49 | $3.32 | $3.47 | $3.35 | 8,957,370 |
| 2019-01-28 | $3.40 | $3.44 | $3.40 | $3.41 | $3.29 | 3,411,060 |
| 2019-01-25 | $3.41 | $3.43 | $3.38 | $3.38 | $3.26 | 5,009,610 |
| 2019-01-24 | $3.49 | $3.50 | $3.40 | $3.42 | $3.30 | 10,949,900 |
| 2019-01-23 | $3.50 | $3.52 | $3.46 | $3.48 | $3.36 | 3,164,150 |
| 2019-01-22 | $3.52 | $3.55 | $3.49 | $3.52 | $3.40 | 2,851,710 |
| 2019-01-21 | $3.57 | $3.58 | $3.52 | $3.52 | $3.40 | 3,125,800 |
| 2019-01-18 | $3.59 | $3.61 | $3.50 | $3.55 | $3.43 | 6,501,450 |
| 2019-01-17 | $3.57 | $3.60 | $3.53 | $3.58 | $3.45 | 4,846,250 |
| 2019-01-16 | $3.60 | $3.60 | $3.55 | $3.57 | $3.44 | 3,815,570 |
| 2019-01-15 | $3.59 | $3.59 | $3.54 | $3.59 | $3.46 | 4,288,510 |
| 2019-01-14 | $3.59 | $3.62 | $3.56 | $3.59 | $3.46 | 4,173,140 |
| 2019-01-11 | $3.55 | $3.59 | $3.53 | $3.57 | $3.44 | 2,976,770 |
| 2019-01-10 | $3.53 | $3.61 | $3.50 | $3.56 | $3.44 | 5,601,210 |
| 2019-01-09 | $3.47 | $3.61 | $3.47 | $3.53 | $3.41 | 6,384,150 |
| 2019-01-08 | $3.49 | $3.53 | $3.47 | $3.49 | $3.37 | 5,202,200 |
| 2019-01-07 | $3.47 | $3.52 | $3.44 | $3.50 | $3.38 | 5,574,870 |
| 2019-01-04 | $3.34 | $3.48 | $3.33 | $3.44 | $3.32 | 3,782,530 |
| 2019-01-03 | $3.39 | $3.42 | $3.35 | $3.36 | $3.24 | 2,190,310 |
| 2019-01-02 | $3.36 | $3.39 | $3.33 | $3.37 | $3.25 | 3,229,240 |
| 2019-01-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2018-12-31 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2018-12-28 | $3.34 | $3.41 | $3.31 | $3.34 | $3.22 | 4,141,520 |
| 2018-12-27 | $3.52 | $3.52 | $3.32 | $3.32 | $3.20 | 4,261,600 |
| 2018-12-26 | $3.43 | $3.53 | $3.39 | $3.48 | $3.36 | 5,434,220 |
| 2018-12-25 | $3.51 | $3.52 | $3.33 | $3.44 | $3.32 | 6,315,320 |
| 2018-12-24 | $3.53 | $3.56 | $3.50 | $3.54 | $3.42 | 2,436,300 |
| 2018-12-21 | $3.55 | $3.58 | $3.52 | $3.54 | $3.42 | 4,838,830 |
| 2018-12-20 | $3.45 | $3.55 | $3.44 | $3.54 | $3.42 | 5,231,790 |
| 2018-12-19 | $3.48 | $3.52 | $3.44 | $3.47 | $3.35 | 2,758,760 |
| 2018-12-18 | $3.52 | $3.53 | $3.46 | $3.51 | $3.39 | 4,332,350 |
| 2018-12-17 | $3.50 | $3.55 | $3.45 | $3.54 | $3.42 | 3,684,720 |
| 2018-12-14 | $3.60 | $3.61 | $3.50 | $3.50 | $3.38 | 3,485,740 |
| 2018-12-13 | $3.62 | $3.63 | $3.55 | $3.60 | $3.47 | 3,270,720 |
| 2018-12-12 | $3.56 | $3.60 | $3.53 | $3.58 | $3.45 | 3,154,540 |
| 2018-12-11 | $3.50 | $3.56 | $3.50 | $3.55 | $3.43 | 2,325,710 |
| 2018-12-10 | $3.53 | $3.56 | $3.50 | $3.52 | $3.40 | 2,852,200 |
| 2018-12-07 | $3.58 | $3.60 | $3.53 | $3.55 | $3.43 | 2,758,080 |
| 2018-12-06 | $3.62 | $3.63 | $3.56 | $3.56 | $3.44 | 4,357,120 |
| 2018-12-05 | $3.64 | $3.66 | $3.56 | $3.64 | $3.51 | 8,224,960 |
| 2018-12-04 | $3.67 | $3.77 | $3.64 | $3.74 | $3.61 | 9,078,400 |
| 2018-12-03 | $3.68 | $3.73 | $3.63 | $3.67 | $3.54 | 8,605,980 |
| 2018-11-30 | $3.55 | $3.60 | $3.51 | $3.58 | $3.45 | 7,700,360 |
| 2018-11-29 | $3.70 | $3.71 | $3.57 | $3.57 | $3.44 | 9,591,420 |
| 2018-11-28 | $3.78 | $3.78 | $3.57 | $3.70 | $3.57 | 13,230,150 |
| 2018-11-27 | $3.82 | $3.84 | $3.74 | $3.77 | $3.64 | 10,805,580 |
| 2018-11-26 | $3.84 | $3.85 | $3.72 | $3.78 | $3.65 | 14,684,450 |
| 2018-11-23 | $4.06 | $4.09 | $3.75 | $3.79 | $3.66 | 33,736,730 |
| 2018-11-22 | $4.68 | $4.80 | $4.09 | $4.16 | $4.01 | 68,774,460 |
| 2018-11-21 | $4.23 | $4.43 | $4.14 | $4.43 | $4.27 | 45,173,030 |
| 2018-11-20 | $4.17 | $4.38 | $3.96 | $4.03 | $3.89 | 43,766,830 |
| 2018-11-19 | $3.92 | $4.24 | $3.92 | $4.24 | $4.09 | 50,354,980 |
| 2018-11-16 | $3.82 | $3.96 | $3.79 | $3.85 | $3.72 | 25,302,150 |
| 2018-11-15 | $3.76 | $3.87 | $3.73 | $3.81 | $3.68 | 17,768,490 |
| 2018-11-14 | $3.72 | $3.95 | $3.66 | $3.81 | $3.68 | 26,793,380 |
| 2018-11-13 | $3.90 | $3.96 | $3.74 | $3.77 | $3.64 | 40,846,460 |
| 2018-11-12 | $3.50 | $3.83 | $3.38 | $3.83 | $3.70 | 30,383,750 |
| 2018-11-09 | $3.39 | $3.74 | $3.37 | $3.48 | $3.36 | 19,860,160 |
| 2018-11-08 | $3.26 | $3.48 | $3.26 | $3.40 | $3.28 | 13,275,960 |
| 2018-11-07 | $3.38 | $3.45 | $3.28 | $3.31 | $3.19 | 12,634,930 |
| 2018-11-06 | $3.28 | $3.55 | $3.25 | $3.42 | $3.30 | 19,007,100 |
| 2018-11-05 | $3.18 | $3.30 | $3.17 | $3.26 | $3.15 | 8,033,900 |
| 2018-11-02 | $3.15 | $3.18 | $3.13 | $3.18 | $3.07 | 3,550,330 |
| 2018-11-01 | $3.14 | $3.16 | $3.10 | $3.13 | $3.02 | 3,032,210 |
| 2018-10-31 | $3.08 | $3.14 | $3.08 | $3.13 | $3.02 | 2,241,520 |
| 2018-10-30 | $3.05 | $3.11 | $3.03 | $3.10 | $2.99 | 1,514,510 |
| 2018-10-29 | $3.09 | $3.10 | $3.04 | $3.06 | $2.95 | 1,461,360 |
| 2018-10-26 | $3.08 | $3.13 | $3.06 | $3.09 | $2.98 | 2,237,830 |
| 2018-10-25 | $3.03 | $3.08 | $3.00 | $3.08 | $2.97 | 2,451,260 |
| 2018-10-24 | $3.03 | $3.09 | $3.03 | $3.07 | $2.96 | 1,934,960 |
| 2018-10-23 | $3.08 | $3.12 | $3.01 | $3.06 | $2.95 | 4,023,490 |
| 2018-10-22 | $2.98 | $3.14 | $2.97 | $3.09 | $2.98 | 4,077,810 |
| 2018-10-19 | $2.84 | $2.98 | $2.81 | $2.96 | $2.86 | 2,150,740 |
| 2018-10-18 | $2.94 | $2.94 | $2.87 | $2.87 | $2.77 | 3,250,260 |
| 2018-10-17 | $2.92 | $2.99 | $2.90 | $2.96 | $2.86 | 2,736,460 |
| 2018-10-16 | $2.99 | $3.03 | $2.88 | $2.91 | $2.81 | 2,224,850 |
| 2018-10-15 | $3.05 | $3.09 | $2.97 | $2.98 | $2.88 | 1,609,340 |
| 2018-10-12 | $3.04 | $3.06 | $2.91 | $3.01 | $2.90 | 2,646,790 |
| 2018-10-11 | $3.32 | $3.32 | $3.02 | $3.05 | $2.94 | 5,257,760 |
| 2018-10-10 | $3.36 | $3.37 | $3.30 | $3.35 | $3.23 | 1,649,300 |
| 2018-10-09 | $3.33 | $3.38 | $3.33 | $3.35 | $3.23 | 958,480 |
| 2018-10-08 | $3.38 | $3.40 | $3.31 | $3.33 | $3.21 | 2,059,600 |
| 2018-10-05 | $3.41 | $3.41 | $3.41 | $3.41 | $3.29 | 0 |
| 2018-10-04 | $3.41 | $3.41 | $3.41 | $3.41 | $3.29 | 0 |
| 2018-10-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.29 | 0 |
| 2018-10-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.29 | 0 |
| 2018-10-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.29 | 0 |
| 2018-09-28 | $3.38 | $3.41 | $3.38 | $3.41 | $3.29 | 1,170,020 |
| 2018-09-27 | $3.46 | $3.46 | $3.39 | $3.39 | $3.27 | 1,624,020 |
| 2018-09-26 | $3.45 | $3.48 | $3.43 | $3.44 | $3.32 | 1,568,230 |
| 2018-09-25 | $3.44 | $3.46 | $3.41 | $3.45 | $3.33 | 1,617,950 |
| 2018-09-24 | $3.45 | $3.45 | $3.45 | $3.45 | $3.33 | 0 |
| 2018-09-21 | $3.41 | $3.46 | $3.39 | $3.45 | $3.33 | 2,904,440 |
| 2018-09-20 | $3.39 | $3.42 | $3.37 | $3.39 | $3.27 | 1,627,900 |
| 2018-09-19 | $3.35 | $3.41 | $3.35 | $3.40 | $3.28 | 2,108,250 |
| 2018-09-18 | $3.32 | $3.37 | $3.30 | $3.37 | $3.25 | 1,849,260 |
| 2018-09-17 | $3.36 | $3.38 | $3.29 | $3.32 | $3.20 | 2,419,800 |
| 2018-09-14 | $3.39 | $3.41 | $3.32 | $3.37 | $3.25 | 1,906,100 |
| 2018-09-13 | $3.39 | $3.42 | $3.37 | $3.41 | $3.29 | 956,740 |
| 2018-09-12 | $3.38 | $3.41 | $3.36 | $3.38 | $3.26 | 1,079,200 |
| 2018-09-11 | $3.38 | $3.41 | $3.37 | $3.38 | $3.26 | 915,740 |
| 2018-09-10 | $3.43 | $3.43 | $3.37 | $3.37 | $3.25 | 1,082,300 |
| 2018-09-07 | $3.42 | $3.45 | $3.40 | $3.44 | $3.32 | 1,295,320 |
| 2018-09-06 | $3.45 | $3.46 | $3.41 | $3.41 | $3.29 | 997,200 |
| 2018-09-05 | $3.48 | $3.50 | $3.43 | $3.45 | $3.33 | 1,438,460 |
| 2018-09-04 | $3.43 | $3.50 | $3.43 | $3.50 | $3.38 | 1,293,530 |
| 2018-09-03 | $3.43 | $3.48 | $3.42 | $3.48 | $3.36 | 1,874,610 |
| 2018-08-31 | $3.43 | $3.47 | $3.42 | $3.44 | $3.32 | 1,068,500 |
| 2018-08-30 | $3.48 | $3.48 | $3.45 | $3.45 | $3.33 | 1,364,640 |
| 2018-08-29 | $3.52 | $3.54 | $3.45 | $3.48 | $3.36 | 3,058,580 |
| 2018-08-28 | $3.57 | $3.58 | $3.50 | $3.53 | $3.41 | 3,339,400 |
| 2018-08-27 | $3.53 | $3.58 | $3.51 | $3.57 | $3.44 | 3,802,090 |
| 2018-08-24 | $3.70 | $3.82 | $3.49 | $3.53 | $3.41 | 16,759,320 |
| 2018-08-23 | $3.57 | $3.75 | $3.56 | $3.72 | $3.59 | 5,955,340 |
| 2018-08-22 | $3.51 | $3.59 | $3.51 | $3.58 | $3.45 | 3,116,270 |
| 2018-08-21 | $3.48 | $3.54 | $3.46 | $3.54 | $3.42 | 2,137,730 |
| 2018-08-20 | $3.40 | $3.48 | $3.38 | $3.48 | $3.36 | 2,026,980 |
| 2018-08-17 | $3.45 | $3.48 | $3.37 | $3.39 | $3.27 | 2,153,340 |
| 2018-08-16 | $3.45 | $3.47 | $3.41 | $3.43 | $3.31 | 1,698,060 |
| 2018-08-15 | $3.54 | $3.55 | $3.45 | $3.47 | $3.35 | 1,485,460 |
| 2018-08-14 | $3.54 | $3.55 | $3.51 | $3.53 | $3.41 | 1,474,010 |
| 2018-08-13 | $3.55 | $3.57 | $3.49 | $3.54 | $3.42 | 3,010,820 |
| 2018-08-10 | $3.59 | $3.62 | $3.57 | $3.59 | $3.46 | 1,712,370 |
| 2018-08-09 | $3.53 | $3.61 | $3.50 | $3.59 | $3.46 | 2,973,750 |
| 2018-08-08 | $3.56 | $3.60 | $3.52 | $3.54 | $3.42 | 1,759,130 |
| 2018-08-07 | $3.45 | $3.60 | $3.43 | $3.58 | $3.45 | 3,971,010 |
| 2018-08-06 | $3.53 | $3.53 | $3.41 | $3.43 | $3.31 | 2,676,740 |
| 2018-08-03 | $3.50 | $3.57 | $3.48 | $3.53 | $3.41 | 2,654,340 |
| 2018-08-02 | $3.62 | $3.66 | $3.43 | $3.52 | $3.40 | 5,696,080 |
| 2018-08-01 | $3.71 | $3.77 | $3.62 | $3.65 | $3.52 | 3,693,400 |
| 2018-07-31 | $3.71 | $3.73 | $3.67 | $3.70 | $3.57 | 3,805,900 |
| 2018-07-30 | $3.70 | $3.85 | $3.63 | $3.75 | $3.62 | 10,185,700 |
| 2018-07-27 | $3.67 | $3.84 | $3.64 | $3.73 | $3.60 | 7,914,530 |
| 2018-07-26 | $3.62 | $3.71 | $3.60 | $3.67 | $3.54 | 4,157,570 |
| 2018-07-25 | $3.62 | $3.64 | $3.59 | $3.62 | $3.49 | 2,230,630 |
| 2018-07-24 | $3.53 | $3.64 | $3.52 | $3.61 | $3.48 | 3,881,920 |
| 2018-07-23 | $3.49 | $3.55 | $3.47 | $3.54 | $3.42 | 2,101,580 |
| 2018-07-20 | $3.43 | $3.50 | $3.42 | $3.49 | $3.37 | 1,281,800 |
| 2018-07-19 | $3.49 | $3.49 | $3.43 | $3.44 | $3.32 | 1,277,700 |
| 2018-07-18 | $3.48 | $3.52 | $3.48 | $3.49 | $3.37 | 1,781,160 |
| 2018-07-17 | $3.48 | $3.48 | $3.44 | $3.48 | $3.36 | 1,289,880 |
| 2018-07-16 | $3.48 | $3.51 | $3.44 | $3.47 | $3.35 | 1,506,840 |
| 2018-07-13 | $3.47 | $3.52 | $3.46 | $3.48 | $3.36 | 1,725,280 |
| 2018-07-12 | $3.38 | $3.47 | $3.38 | $3.47 | $3.35 | 2,559,180 |
| 2018-07-11 | $3.44 | $3.44 | $3.32 | $3.37 | $3.25 | 1,649,970 |
| 2018-07-10 | $3.45 | $3.47 | $3.43 | $3.46 | $3.34 | 954,550 |
| 2018-07-09 | $3.37 | $3.46 | $3.37 | $3.45 | $3.33 | 1,589,370 |
| 2018-07-06 | $3.33 | $3.41 | $3.32 | $3.38 | $3.26 | 2,280,200 |
| 2018-07-05 | $3.46 | $3.47 | $3.31 | $3.33 | $3.21 | 2,640,830 |
| 2018-07-04 | $3.51 | $3.52 | $3.46 | $3.50 | $3.34 | 1,647,690 |
| 2018-07-03 | $3.48 | $3.52 | $3.44 | $3.51 | $3.35 | 1,528,800 |
| 2018-07-02 | $3.56 | $3.56 | $3.44 | $3.48 | $3.32 | 1,497,910 |
| 2018-06-29 | $3.43 | $3.54 | $3.42 | $3.53 | $3.37 | 2,416,310 |
| 2018-06-28 | $3.45 | $3.49 | $3.42 | $3.43 | $3.27 | 2,291,010 |
| 2018-06-27 | $3.44 | $3.48 | $3.42 | $3.46 | $3.30 | 2,048,150 |
| 2018-06-26 | $3.38 | $3.48 | $3.32 | $3.46 | $3.30 | 2,159,010 |
| 2018-06-25 | $3.43 | $3.48 | $3.40 | $3.42 | $3.26 | 2,500,850 |
| 2018-06-22 | $3.33 | $3.41 | $3.30 | $3.40 | $3.24 | 2,389,260 |
| 2018-06-21 | $3.44 | $3.47 | $3.33 | $3.33 | $3.18 | 3,388,190 |
| 2018-06-20 | $3.46 | $3.49 | $3.31 | $3.45 | $3.29 | 8,315,430 |
| 2018-06-19 | $3.74 | $3.74 | $3.41 | $3.46 | $3.30 | 5,573,000 |
| 2018-06-18 | $3.79 | $3.79 | $3.79 | $3.79 | $3.61 | 0 |
| 2018-06-15 | $3.86 | $3.86 | $3.75 | $3.79 | $3.61 | 2,762,690 |
| 2018-06-14 | $3.88 | $3.89 | $3.84 | $3.84 | $3.66 | 1,930,600 |
| 2018-06-13 | $3.92 | $3.92 | $3.86 | $3.88 | $3.70 | 1,628,460 |
| 2018-06-12 | $3.90 | $3.93 | $3.87 | $3.92 | $3.74 | 2,401,760 |
| 2018-06-11 | $3.98 | $3.98 | $3.89 | $3.92 | $3.74 | 2,931,370 |
| 2018-06-08 | $4.09 | $4.09 | $3.92 | $3.98 | $3.79 | 5,633,430 |
| 2018-06-07 | $4.11 | $4.11 | $4.06 | $4.07 | $3.88 | 1,382,670 |
| 2018-06-06 | $4.11 | $4.11 | $4.07 | $4.10 | $3.91 | 1,470,040 |
| 2018-06-05 | $4.07 | $4.11 | $4.06 | $4.10 | $3.91 | 1,993,100 |
| 2018-06-04 | $4.12 | $4.14 | $4.06 | $4.08 | $3.89 | 2,523,900 |
| 2018-06-01 | $4.18 | $4.21 | $4.08 | $4.12 | $3.93 | 3,867,460 |
| 2018-05-31 | $4.10 | $4.27 | $4.07 | $4.21 | $4.01 | 6,565,380 |
| 2018-05-30 | $4.15 | $4.16 | $4.05 | $4.07 | $3.88 | 2,930,100 |
| 2018-05-29 | $4.15 | $4.22 | $4.15 | $4.18 | $3.99 | 1,616,800 |
| 2018-05-28 | $4.22 | $4.22 | $4.18 | $4.19 | $4.00 | 2,007,140 |
| 2018-05-25 | $4.25 | $4.27 | $4.22 | $4.22 | $4.02 | 1,970,590 |
| 2018-05-24 | $4.28 | $4.31 | $4.24 | $4.26 | $4.06 | 2,623,750 |
| 2018-05-23 | $4.29 | $4.32 | $4.25 | $4.26 | $4.06 | 2,636,770 |
| 2018-05-22 | $4.26 | $4.30 | $4.25 | $4.29 | $4.09 | 2,180,470 |
| 2018-05-21 | $4.26 | $4.28 | $4.24 | $4.27 | $4.07 | 2,157,030 |
| 2018-05-18 | $4.21 | $4.25 | $4.20 | $4.23 | $4.03 | 2,183,080 |
| 2018-05-17 | $4.25 | $4.26 | $4.21 | $4.22 | $4.02 | 1,616,680 |
| 2018-05-16 | $4.24 | $4.28 | $4.21 | $4.25 | $4.05 | 2,418,490 |
| 2018-05-15 | $4.24 | $4.27 | $4.20 | $4.26 | $4.06 | 1,743,930 |
| 2018-05-14 | $4.24 | $4.27 | $4.21 | $4.24 | $4.04 | 2,424,850 |
| 2018-05-11 | $4.26 | $4.29 | $4.21 | $4.22 | $4.02 | 1,926,500 |
| 2018-05-10 | $4.25 | $4.29 | $4.24 | $4.26 | $4.06 | 1,967,880 |
| 2018-05-09 | $4.23 | $4.27 | $4.20 | $4.25 | $4.05 | 2,383,160 |
| 2018-05-08 | $4.19 | $4.24 | $4.19 | $4.23 | $4.03 | 1,659,820 |
| 2018-05-07 | $4.16 | $4.22 | $4.16 | $4.20 | $4.00 | 1,739,410 |
| 2018-05-04 | $4.17 | $4.19 | $4.15 | $4.17 | $3.98 | 1,690,900 |
| 2018-05-03 | $4.15 | $4.20 | $4.11 | $4.19 | $4.00 | 1,990,010 |
| 2018-05-02 | $4.13 | $4.17 | $4.12 | $4.15 | $3.96 | 1,339,760 |
| 2018-05-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 0 |
| 2018-04-30 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 0 |
| 2018-04-27 | $4.12 | $4.15 | $4.08 | $4.12 | $3.93 | 1,225,080 |
| 2018-04-26 | $4.17 | $4.17 | $4.08 | $4.10 | $3.91 | 1,555,040 |
| 2018-04-25 | $4.14 | $4.17 | $4.12 | $4.16 | $3.97 | 1,596,690 |
| 2018-04-24 | $4.08 | $4.16 | $4.07 | $4.15 | $3.96 | 2,363,820 |
| 2018-04-23 | $4.11 | $4.12 | $4.04 | $4.08 | $3.89 | 2,462,850 |
| 2018-04-20 | $4.20 | $4.20 | $4.11 | $4.11 | $3.92 | 1,892,200 |
| 2018-04-19 | $4.20 | $4.22 | $4.17 | $4.19 | $4.00 | 2,508,110 |
| 2018-04-18 | $4.21 | $4.24 | $4.13 | $4.21 | $4.01 | 3,273,820 |
| 2018-04-17 | $4.28 | $4.31 | $4.20 | $4.21 | $4.01 | 2,004,900 |
| 2018-04-16 | $4.35 | $4.36 | $4.26 | $4.28 | $4.08 | 2,325,560 |
| 2018-04-13 | $4.37 | $4.38 | $4.32 | $4.35 | $4.15 | 1,628,780 |
| 2018-04-12 | $4.38 | $4.40 | $4.34 | $4.37 | $4.17 | 2,528,680 |
| 2018-04-11 | $4.37 | $4.42 | $4.35 | $4.38 | $4.18 | 2,851,910 |
| 2018-04-10 | $4.32 | $4.38 | $4.30 | $4.36 | $4.16 | 2,278,700 |
| 2018-04-09 | $4.34 | $4.35 | $4.28 | $4.34 | $4.14 | 2,974,030 |
| 2018-04-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 0 |
| 2018-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 0 |
| 2018-04-04 | $4.39 | $4.41 | $4.34 | $4.35 | $4.15 | 2,702,980 |
| 2018-04-03 | $4.44 | $4.45 | $4.33 | $4.37 | $4.17 | 4,456,960 |
| 2018-04-02 | $4.47 | $4.52 | $4.44 | $4.48 | $4.27 | 3,636,940 |
| 2018-03-30 | $4.48 | $4.49 | $4.44 | $4.46 | $4.25 | 2,986,340 |
| 2018-03-29 | $4.44 | $4.51 | $4.42 | $4.48 | $4.27 | 4,121,590 |
| 2018-03-28 | $4.41 | $4.51 | $4.39 | $4.45 | $4.24 | 4,847,150 |
| 2018-03-27 | $4.36 | $4.51 | $4.36 | $4.48 | $4.27 | 6,672,040 |
| 2018-03-26 | $4.45 | $4.45 | $4.09 | $4.37 | $4.17 | 9,682,640 |
| 2018-03-23 | $4.51 | $4.76 | $4.46 | $4.54 | $4.33 | 18,269,580 |
| 2018-03-22 | $4.49 | $4.76 | $4.43 | $4.66 | $4.44 | 14,634,430 |
| 2018-03-21 | $4.42 | $4.59 | $4.42 | $4.51 | $4.30 | 9,044,470 |
| 2018-03-20 | $4.43 | $4.44 | $4.38 | $4.43 | $4.22 | 2,580,090 |
| 2018-03-19 | $4.51 | $4.52 | $4.44 | $4.45 | $4.24 | 3,112,110 |
| 2018-03-16 | $4.42 | $4.52 | $4.40 | $4.49 | $4.28 | 5,755,450 |
| 2018-03-15 | $4.39 | $4.45 | $4.37 | $4.42 | $4.21 | 2,621,800 |
| 2018-03-14 | $4.46 | $4.46 | $4.39 | $4.41 | $4.20 | 3,429,550 |
| 2018-03-13 | $4.45 | $4.49 | $4.45 | $4.46 | $4.25 | 2,992,340 |
| 2018-03-12 | $4.45 | $4.49 | $4.42 | $4.48 | $4.27 | 3,815,590 |
| 2018-03-09 | $4.42 | $4.45 | $4.39 | $4.44 | $4.23 | 3,195,330 |
| 2018-03-08 | $4.42 | $4.43 | $4.39 | $4.42 | $4.21 | 2,486,370 |
| 2018-03-07 | $4.42 | $4.46 | $4.38 | $4.43 | $4.22 | 5,229,040 |
| 2018-03-06 | $4.39 | $4.42 | $4.37 | $4.41 | $4.20 | 2,778,370 |
| 2018-03-05 | $4.36 | $4.42 | $4.34 | $4.39 | $4.19 | 2,620,340 |
| 2018-03-02 | $4.34 | $4.41 | $4.33 | $4.36 | $4.16 | 2,269,890 |
| 2018-03-01 | $4.32 | $4.38 | $4.31 | $4.37 | $4.17 | 2,498,990 |
| 2018-02-28 | $4.28 | $4.37 | $4.27 | $4.36 | $4.16 | 3,130,920 |
| 2018-02-27 | $4.39 | $4.39 | $4.29 | $4.32 | $4.12 | 3,923,100 |
| 2018-02-26 | $4.26 | $4.46 | $4.26 | $4.36 | $4.16 | 6,998,170 |
| 2018-02-23 | $4.22 | $4.25 | $4.20 | $4.24 | $4.04 | 2,625,470 |
| 2018-02-22 | $4.20 | $4.24 | $4.17 | $4.22 | $4.02 | 1,743,220 |
| 2018-02-21 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 0 |
| 2018-02-20 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 0 |
| 2018-02-19 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 0 |
| 2018-02-16 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 0 |
| 2018-02-15 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 0 |
| 2018-02-14 | $4.16 | $4.19 | $4.13 | $4.18 | $3.99 | 2,057,790 |
| 2018-02-13 | $4.15 | $4.20 | $4.14 | $4.14 | $3.95 | 2,435,480 |
| 2018-02-12 | $4.10 | $4.18 | $4.09 | $4.15 | $3.96 | 3,189,210 |
| 2018-02-09 | $4.19 | $4.25 | $4.00 | $4.07 | $3.88 | 6,902,420 |
| 2018-02-08 | $4.22 | $4.28 | $4.20 | $4.27 | $4.07 | 4,081,960 |
| 2018-02-07 | $4.29 | $4.33 | $4.18 | $4.23 | $4.03 | 3,956,210 |
| 2018-02-06 | $4.43 | $4.43 | $4.24 | $4.24 | $4.04 | 4,073,750 |
| 2018-02-05 | $4.47 | $4.49 | $4.43 | $4.47 | $4.26 | 1,958,060 |
| 2018-02-02 | $4.58 | $4.58 | $4.35 | $4.50 | $4.29 | 4,155,590 |
| 2018-02-01 | $4.78 | $4.80 | $4.56 | $4.58 | $4.37 | 4,696,830 |
| 2018-01-31 | $4.88 | $4.88 | $4.76 | $4.77 | $4.55 | 4,293,610 |
| 2018-01-30 | $4.83 | $5.02 | $4.82 | $4.90 | $4.67 | 7,868,240 |
| 2018-01-29 | $4.88 | $4.91 | $4.79 | $4.83 | $4.61 | 2,813,750 |
| 2018-01-26 | $4.89 | $4.91 | $4.86 | $4.89 | $4.66 | 2,342,260 |
| 2018-01-25 | $4.90 | $4.92 | $4.86 | $4.89 | $4.66 | 3,567,530 |
| 2018-01-24 | $4.86 | $4.91 | $4.83 | $4.90 | $4.67 | 3,417,550 |
| 2018-01-23 | $4.84 | $4.86 | $4.82 | $4.86 | $4.63 | 1,729,750 |
| 2018-01-22 | $4.83 | $4.86 | $4.79 | $4.85 | $4.62 | 2,163,490 |
| 2018-01-19 | $4.85 | $4.86 | $4.82 | $4.84 | $4.61 | 2,261,510 |
| 2018-01-18 | $4.84 | $4.88 | $4.82 | $4.87 | $4.64 | 2,494,450 |
| 2018-01-17 | $4.77 | $4.84 | $4.77 | $4.83 | $4.61 | 2,245,830 |
| 2018-01-16 | $4.78 | $4.81 | $4.75 | $4.79 | $4.57 | 2,369,550 |
| 2018-01-15 | $4.87 | $4.87 | $4.73 | $4.75 | $4.53 | 2,919,200 |
| 2018-01-12 | $4.86 | $4.89 | $4.84 | $4.86 | $4.63 | 2,509,150 |
| 2018-01-11 | $4.85 | $4.88 | $4.82 | $4.87 | $4.64 | 2,493,900 |
| 2018-01-10 | $4.93 | $4.93 | $4.85 | $4.87 | $4.64 | 2,131,240 |
| 2018-01-09 | $4.94 | $4.95 | $4.90 | $4.93 | $4.70 | 2,723,690 |
| 2018-01-08 | $4.95 | $4.96 | $4.90 | $4.94 | $4.71 | 2,661,450 |
| 2018-01-05 | $4.94 | $4.98 | $4.93 | $4.96 | $4.73 | 3,509,880 |
| 2018-01-04 | $4.91 | $4.97 | $4.88 | $4.97 | $4.74 | 3,848,430 |
| 2018-01-03 | $4.87 | $4.93 | $4.84 | $4.92 | $4.69 | 2,885,220 |
| 2018-01-02 | $4.85 | $4.87 | $4.82 | $4.87 | $4.64 | 2,159,210 |
| 2018-01-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.61 | 0 |
| 2017-12-29 | $4.82 | $4.84 | $4.80 | $4.83 | $4.61 | 1,631,800 |
| 2017-12-28 | $4.82 | $4.84 | $4.79 | $4.82 | $4.60 | 1,747,460 |
| 2017-12-27 | $4.84 | $4.84 | $4.80 | $4.82 | $4.60 | 1,577,390 |
| 2017-12-26 | $4.83 | $4.85 | $4.80 | $4.85 | $4.62 | 1,325,800 |
| 2017-12-25 | $4.89 | $4.90 | $4.79 | $4.81 | $4.59 | 1,836,390 |
| 2017-12-22 | $4.87 | $4.89 | $4.84 | $4.87 | $4.64 | 1,358,990 |
| 2017-12-21 | $4.91 | $4.91 | $4.80 | $4.88 | $4.65 | 2,770,480 |
| 2017-12-20 | $4.93 | $4.94 | $4.89 | $4.91 | $4.68 | 1,709,590 |
| 2017-12-19 | $4.93 | $4.96 | $4.86 | $4.94 | $4.71 | 2,189,690 |
| 2017-12-18 | $5.00 | $5.00 | $4.91 | $4.94 | $4.71 | 3,452,100 |
| 2017-12-15 | $4.91 | $5.07 | $4.88 | $5.02 | $4.79 | 8,421,540 |
| 2017-12-14 | $4.86 | $4.96 | $4.85 | $4.93 | $4.70 | 3,649,110 |
| 2017-12-13 | $4.83 | $4.87 | $4.82 | $4.86 | $4.63 | 1,070,110 |
| 2017-12-12 | $4.90 | $4.91 | $4.82 | $4.83 | $4.61 | 1,673,400 |
| 2017-12-11 | $4.85 | $4.92 | $4.84 | $4.91 | $4.68 | 2,136,830 |
| 2017-12-08 | $4.79 | $4.92 | $4.78 | $4.88 | $4.65 | 2,624,100 |
| 2017-12-07 | $4.78 | $4.82 | $4.76 | $4.80 | $4.58 | 1,369,580 |
| 2017-12-06 | $4.74 | $4.79 | $4.72 | $4.79 | $4.57 | 2,795,020 |
| 2017-12-05 | $4.96 | $4.98 | $4.75 | $4.76 | $4.54 | 4,167,190 |
| 2017-12-04 | $5.01 | $5.04 | $4.95 | $4.96 | $4.73 | 1,594,870 |
| 2017-12-01 | $4.99 | $5.03 | $4.97 | $5.03 | $4.80 | 2,089,210 |
| 2017-11-30 | $5.01 | $5.01 | $4.96 | $4.99 | $4.76 | 1,917,670 |
| 2017-11-29 | $5.00 | $5.01 | $4.95 | $5.01 | $4.78 | 2,016,160 |
| 2017-11-28 | $4.95 | $5.00 | $4.94 | $4.99 | $4.76 | 1,782,200 |
| 2017-11-27 | $4.98 | $4.99 | $4.94 | $4.94 | $4.71 | 1,516,660 |
| 2017-11-24 | $4.93 | $4.99 | $4.92 | $4.98 | $4.75 | 2,232,220 |
| 2017-11-23 | $5.03 | $5.03 | $4.93 | $4.95 | $4.72 | 3,191,730 |
| 2017-11-22 | $5.03 | $5.06 | $5.01 | $5.03 | $4.80 | 3,016,270 |
| 2017-11-21 | $5.08 | $5.09 | $4.99 | $5.03 | $4.80 | 4,021,260 |
| 2017-11-20 | $5.12 | $5.12 | $4.97 | $5.09 | $4.85 | 3,631,230 |
| 2017-11-17 | $5.35 | $5.37 | $5.11 | $5.11 | $4.87 | 5,625,760 |
| 2017-11-16 | $5.33 | $5.38 | $5.33 | $5.34 | $5.09 | 1,858,040 |
| 2017-11-15 | $5.35 | $5.37 | $5.33 | $5.34 | $5.09 | 2,380,900 |
| 2017-11-14 | $5.41 | $5.42 | $5.35 | $5.36 | $5.11 | 3,826,830 |
| 2017-11-13 | $5.45 | $5.46 | $5.41 | $5.42 | $5.17 | 2,821,600 |
| 2017-11-10 | $5.47 | $5.48 | $5.43 | $5.45 | $5.20 | 2,662,420 |
| 2017-11-09 | $5.48 | $5.50 | $5.46 | $5.50 | $5.24 | 2,566,410 |
| 2017-11-08 | $5.46 | $5.52 | $5.45 | $5.48 | $5.23 | 2,637,280 |
| 2017-11-07 | $5.47 | $5.48 | $5.44 | $5.47 | $5.22 | 2,714,570 |
| 2017-11-06 | $5.47 | $5.48 | $5.40 | $5.47 | $5.22 | 2,128,100 |
| 2017-11-03 | $5.51 | $5.54 | $5.41 | $5.45 | $5.20 | 2,967,640 |
| 2017-11-02 | $5.58 | $5.59 | $5.48 | $5.51 | $5.25 | 4,107,640 |
| 2017-11-01 | $5.62 | $5.64 | $5.58 | $5.59 | $5.33 | 3,107,660 |
| 2017-10-31 | $5.52 | $5.65 | $5.52 | $5.65 | $5.39 | 4,740,300 |
| 2017-10-30 | $5.66 | $5.68 | $5.53 | $5.54 | $5.28 | 5,444,940 |
| 2017-10-27 | $5.74 | $5.74 | $5.67 | $5.68 | $5.42 | 2,530,430 |
| 2017-10-26 | $5.70 | $5.77 | $5.68 | $5.74 | $5.47 | 3,485,690 |
| 2017-10-25 | $5.66 | $5.73 | $5.66 | $5.72 | $5.45 | 2,563,290 |
| 2017-10-24 | $5.74 | $5.74 | $5.64 | $5.67 | $5.41 | 3,383,010 |
| 2017-10-23 | $5.71 | $5.77 | $5.71 | $5.74 | $5.47 | 3,413,900 |
| 2017-10-20 | $5.59 | $5.79 | $5.59 | $5.74 | $5.47 | 6,207,060 |
| 2017-10-19 | $5.67 | $5.70 | $5.59 | $5.60 | $5.34 | 4,235,700 |
| 2017-10-18 | $5.72 | $5.75 | $5.68 | $5.69 | $5.43 | 4,043,920 |
| 2017-10-17 | $5.73 | $5.77 | $5.70 | $5.73 | $5.46 | 3,004,670 |
| 2017-10-16 | $5.85 | $5.86 | $5.71 | $5.74 | $5.47 | 4,834,790 |
| 2017-10-13 | $5.81 | $5.86 | $5.81 | $5.86 | $5.59 | 3,955,150 |
| 2017-10-12 | $5.82 | $5.88 | $5.77 | $5.83 | $5.56 | 5,728,330 |
| 2017-10-11 | $5.82 | $5.87 | $5.81 | $5.83 | $5.56 | 3,855,570 |
| 2017-10-10 | $5.75 | $5.85 | $5.73 | $5.85 | $5.58 | 7,093,240 |
| 2017-10-09 | $5.75 | $5.78 | $5.73 | $5.75 | $5.48 | 3,430,780 |
| 2017-10-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.46 | 0 |
| 2017-10-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.46 | 0 |
| 2017-10-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.46 | 0 |
| 2017-10-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.46 | 0 |
| 2017-10-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.46 | 0 |
| 2017-09-29 | $5.70 | $5.74 | $5.70 | $5.73 | $5.46 | 2,567,840 |
| 2017-09-28 | $5.73 | $5.74 | $5.69 | $5.70 | $5.43 | 3,224,380 |
| 2017-09-27 | $5.71 | $5.73 | $5.69 | $5.73 | $5.46 | 2,324,800 |
| 2017-09-26 | $5.73 | $5.75 | $5.67 | $5.70 | $5.43 | 3,079,660 |
| 2017-09-25 | $5.80 | $5.81 | $5.69 | $5.72 | $5.45 | 4,417,180 |
| 2017-09-22 | $5.82 | $5.84 | $5.77 | $5.80 | $5.53 | 5,038,220 |
| 2017-09-21 | $5.85 | $5.97 | $5.82 | $5.84 | $5.57 | 9,374,310 |
| 2017-09-20 | $5.77 | $5.87 | $5.76 | $5.86 | $5.59 | 6,927,990 |
| 2017-09-19 | $5.80 | $5.83 | $5.78 | $5.80 | $5.53 | 5,271,180 |
| 2017-09-18 | $5.79 | $5.80 | $5.74 | $5.80 | $5.53 | 2,699,290 |
| 2017-09-15 | $5.80 | $5.83 | $5.74 | $5.77 | $5.50 | 4,856,730 |
| 2017-09-14 | $5.76 | $5.85 | $5.74 | $5.82 | $5.55 | 8,587,610 |
| 2017-09-13 | $5.75 | $5.77 | $5.71 | $5.76 | $5.49 | 3,754,090 |
| 2017-09-12 | $5.74 | $5.78 | $5.71 | $5.75 | $5.48 | 4,841,820 |
| 2017-09-11 | $5.72 | $5.75 | $5.69 | $5.75 | $5.48 | 4,561,660 |
| 2017-09-08 | $5.68 | $5.73 | $5.67 | $5.72 | $5.45 | 3,959,060 |
| 2017-09-07 | $5.69 | $5.71 | $5.67 | $5.68 | $5.42 | 4,067,460 |
| 2017-09-06 | $5.68 | $5.71 | $5.66 | $5.71 | $5.44 | 3,800,040 |
| 2017-09-05 | $5.70 | $5.71 | $5.67 | $5.69 | $5.43 | 4,347,920 |
| 2017-09-04 | $5.71 | $5.72 | $5.68 | $5.70 | $5.43 | 4,002,520 |
| 2017-09-01 | $5.73 | $5.75 | $5.67 | $5.71 | $5.44 | 5,587,180 |
| 2017-08-31 | $5.73 | $5.76 | $5.69 | $5.75 | $5.48 | 4,864,860 |
| 2017-08-30 | $5.70 | $5.84 | $5.70 | $5.75 | $5.48 | 9,407,870 |
| 2017-08-29 | $5.70 | $5.73 | $5.67 | $5.68 | $5.42 | 4,230,670 |
| 2017-08-28 | $5.65 | $5.71 | $5.64 | $5.70 | $5.43 | 5,049,760 |
| 2017-08-25 | $5.62 | $5.66 | $5.58 | $5.64 | $5.38 | 3,921,680 |
| 2017-08-24 | $5.63 | $5.69 | $5.60 | $5.61 | $5.35 | 4,929,380 |
| 2017-08-23 | $5.64 | $5.70 | $5.62 | $5.64 | $5.38 | 6,179,400 |
| 2017-08-22 | $5.70 | $5.70 | $5.64 | $5.68 | $5.38 | 3,848,210 |
| 2017-08-21 | $5.71 | $5.72 | $5.65 | $5.69 | $5.39 | 5,066,780 |
| 2017-08-18 | $5.57 | $5.72 | $5.57 | $5.69 | $5.39 | 10,663,090 |
| 2017-08-17 | $5.54 | $5.62 | $5.52 | $5.61 | $5.31 | 6,007,200 |
| 2017-08-16 | $5.54 | $5.55 | $5.50 | $5.54 | $5.25 | 3,150,680 |
| 2017-08-15 | $5.54 | $5.55 | $5.51 | $5.53 | $5.24 | 3,139,340 |
| 2017-08-14 | $5.49 | $5.55 | $5.48 | $5.54 | $5.25 | 4,471,550 |
| 2017-08-11 | $5.58 | $5.60 | $5.47 | $5.50 | $5.21 | 5,074,880 |
| 2017-08-10 | $5.63 | $5.66 | $5.58 | $5.62 | $5.32 | 4,708,520 |
| 2017-08-09 | $5.62 | $5.65 | $5.60 | $5.63 | $5.33 | 3,320,180 |
| 2017-08-08 | $5.62 | $5.64 | $5.59 | $5.63 | $5.33 | 3,966,040 |
| 2017-08-07 | $5.58 | $5.63 | $5.54 | $5.63 | $5.33 | 4,703,680 |
| 2017-08-04 | $5.58 | $5.62 | $5.56 | $5.57 | $5.27 | 4,827,260 |
| 2017-08-03 | $5.59 | $5.63 | $5.55 | $5.59 | $5.29 | 3,271,760 |
| 2017-08-02 | $5.64 | $5.67 | $5.57 | $5.59 | $5.29 | 5,004,270 |
| 2017-08-01 | $5.61 | $5.83 | $5.58 | $5.65 | $5.35 | 7,939,090 |
| 2017-07-31 | $5.58 | $5.61 | $5.55 | $5.60 | $5.30 | 5,912,860 |
| 2017-07-28 | $5.58 | $5.59 | $5.54 | $5.58 | $5.28 | 3,152,620 |
| 2017-07-27 | $5.52 | $5.59 | $5.46 | $5.59 | $5.29 | 5,545,280 |
| 2017-07-26 | $5.51 | $5.54 | $5.46 | $5.52 | $5.23 | 4,056,090 |
| 2017-07-25 | $5.57 | $5.58 | $5.48 | $5.52 | $5.23 | 4,473,710 |
| 2017-07-24 | $5.54 | $5.60 | $5.53 | $5.58 | $5.28 | 3,923,320 |
| 2017-07-21 | $5.53 | $5.57 | $5.51 | $5.55 | $5.25 | 4,547,000 |
| 2017-07-20 | $5.51 | $5.58 | $5.49 | $5.53 | $5.24 | 4,316,730 |
| 2017-07-19 | $5.44 | $5.54 | $5.40 | $5.53 | $5.24 | 5,091,140 |
| 2017-07-18 | $5.40 | $5.45 | $5.33 | $5.45 | $5.16 | 3,726,010 |
| 2017-07-17 | $5.68 | $5.68 | $5.38 | $5.40 | $5.11 | 8,916,870 |
| 2017-07-14 | $5.70 | $5.72 | $5.66 | $5.69 | $5.39 | 2,779,080 |
| 2017-07-13 | $5.67 | $5.73 | $5.65 | $5.70 | $5.40 | 3,680,400 |
| 2017-07-12 | $5.79 | $5.82 | $5.60 | $5.69 | $5.39 | 8,656,520 |
| 2017-07-11 | $5.81 | $5.88 | $5.78 | $5.82 | $5.51 | 10,801,330 |
| 2017-07-10 | $5.77 | $5.84 | $5.75 | $5.82 | $5.51 | 7,494,400 |
| 2017-07-07 | $5.75 | $5.79 | $5.73 | $5.79 | $5.48 | 4,745,320 |
| 2017-07-06 | $5.78 | $5.80 | $5.73 | $5.77 | $5.46 | 3,947,790 |
| 2017-07-05 | $5.77 | $5.80 | $5.74 | $5.79 | $5.48 | 3,700,560 |
| 2017-07-04 | $5.75 | $5.77 | $5.72 | $5.76 | $5.45 | 2,446,860 |
| 2017-07-03 | $5.73 | $5.76 | $5.70 | $5.76 | $5.45 | 2,693,050 |
| 2017-06-30 | $5.74 | $5.74 | $5.68 | $5.72 | $5.42 | 2,543,420 |
| 2017-06-29 | $5.73 | $5.75 | $5.70 | $5.72 | $5.42 | 2,673,560 |
| 2017-06-28 | $5.74 | $5.75 | $5.69 | $5.71 | $5.41 | 2,981,210 |
| 2017-06-27 | $5.73 | $5.78 | $5.70 | $5.76 | $5.45 | 3,732,260 |
| 2017-06-26 | $5.68 | $5.74 | $5.65 | $5.73 | $5.43 | 3,515,980 |
| 2017-06-23 | $5.73 | $5.77 | $5.60 | $5.68 | $5.38 | 6,022,330 |
| 2017-06-22 | $5.77 | $5.87 | $5.76 | $5.77 | $5.46 | 7,719,430 |
| 2017-06-21 | $5.77 | $5.84 | $5.74 | $5.80 | $5.49 | 6,193,600 |
| 2017-06-20 | $5.78 | $5.82 | $5.76 | $5.77 | $5.46 | 4,579,430 |
| 2017-06-19 | $5.74 | $5.80 | $5.73 | $5.78 | $5.47 | 4,912,490 |
| 2017-06-16 | $5.74 | $5.81 | $5.74 | $5.76 | $5.45 | 4,212,780 |
| 2017-06-15 | $5.69 | $5.78 | $5.69 | $5.77 | $5.46 | 4,963,640 |
| 2017-06-14 | $5.69 | $5.77 | $5.68 | $5.72 | $5.42 | 4,729,540 |
| 2017-06-13 | $5.66 | $5.74 | $5.65 | $5.69 | $5.39 | 4,077,410 |
| 2017-06-12 | $5.75 | $5.77 | $5.65 | $5.66 | $5.36 | 5,142,920 |
| 2017-06-09 | $5.72 | $5.92 | $5.71 | $5.81 | $5.50 | 10,801,990 |
| 2017-06-08 | $5.73 | $5.74 | $5.69 | $5.71 | $5.41 | 3,770,540 |
| 2017-06-07 | $5.66 | $5.75 | $5.63 | $5.75 | $5.44 | 5,849,350 |
| 2017-06-06 | $5.61 | $5.65 | $5.60 | $5.65 | $5.35 | 2,151,680 |
| 2017-06-05 | $5.61 | $5.66 | $5.60 | $5.62 | $5.32 | 2,538,550 |
| 2017-06-02 | $5.53 | $5.61 | $5.48 | $5.60 | $5.30 | 4,982,100 |
| 2017-06-01 | $5.71 | $5.73 | $5.52 | $5.54 | $5.25 | 6,584,370 |
| 2017-05-31 | $5.64 | $5.81 | $5.63 | $5.78 | $5.47 | 10,970,930 |
| 2017-05-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.26 | 0 |
| 2017-05-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.26 | 0 |
| 2017-05-26 | $5.60 | $5.63 | $5.55 | $5.56 | $5.26 | 3,997,740 |
| 2017-05-25 | $5.54 | $5.64 | $5.48 | $5.62 | $5.32 | 2,842,300 |
| 2017-05-24 | $5.50 | $5.55 | $5.44 | $5.54 | $5.25 | 3,216,150 |
| 2017-05-23 | $5.63 | $5.66 | $5.50 | $5.51 | $5.22 | 3,766,130 |
| 2017-05-22 | $5.80 | $5.81 | $5.61 | $5.64 | $5.34 | 2,608,020 |
| 2017-05-19 | $5.73 | $5.83 | $5.73 | $5.79 | $5.48 | 3,629,670 |
| 2017-05-18 | $5.74 | $5.81 | $5.72 | $5.72 | $5.42 | 2,457,690 |
| 2017-05-17 | $5.75 | $5.85 | $5.73 | $5.78 | $5.47 | 4,019,920 |
| 2017-05-16 | $5.65 | $5.78 | $5.58 | $5.76 | $5.45 | 3,566,370 |
| 2017-05-15 | $5.65 | $5.69 | $5.64 | $5.67 | $5.37 | 2,768,450 |
| 2017-05-12 | $5.64 | $5.70 | $5.61 | $5.65 | $5.35 | 3,344,010 |
| 2017-05-11 | $5.76 | $5.77 | $5.53 | $5.66 | $5.36 | 7,639,500 |
| 2017-05-10 | $5.97 | $5.99 | $5.76 | $5.77 | $5.46 | 4,427,130 |
| 2017-05-09 | $5.94 | $6.00 | $5.90 | $5.97 | $5.65 | 4,351,610 |
| 2017-05-08 | $5.98 | $6.03 | $5.92 | $5.96 | $5.64 | 3,567,270 |
| 2017-05-05 | $6.09 | $6.10 | $5.97 | $5.98 | $5.66 | 4,102,760 |
| 2017-05-04 | $6.09 | $6.15 | $6.06 | $6.09 | $5.77 | 3,291,090 |
| 2017-05-03 | $6.04 | $6.16 | $6.04 | $6.11 | $5.78 | 5,247,180 |
| 2017-05-02 | $6.01 | $6.12 | $6.01 | $6.06 | $5.74 | 3,494,330 |
| 2017-05-01 | $6.10 | $6.10 | $6.10 | $6.10 | $5.78 | 0 |
| 2017-04-28 | $6.01 | $6.10 | $5.98 | $6.10 | $5.78 | 3,878,630 |
| 2017-04-27 | $6.04 | $6.04 | $5.85 | $6.01 | $5.69 | 5,983,740 |
| 2017-04-26 | $6.02 | $6.07 | $6.02 | $6.04 | $5.72 | 3,358,560 |
| 2017-04-25 | $6.05 | $6.10 | $6.02 | $6.02 | $5.70 | 4,178,710 |
| 2017-04-24 | $6.23 | $6.27 | $6.01 | $6.02 | $5.70 | 7,037,600 |
| 2017-04-21 | $6.34 | $6.37 | $6.25 | $6.28 | $5.95 | 3,866,910 |
| 2017-04-20 | $6.35 | $6.40 | $6.27 | $6.33 | $5.99 | 5,231,740 |
| 2017-04-19 | $6.49 | $6.53 | $6.30 | $6.37 | $6.03 | 6,735,910 |
| 2017-04-18 | $6.55 | $6.58 | $6.48 | $6.49 | $6.14 | 5,194,420 |
| 2017-04-17 | $6.63 | $6.63 | $6.47 | $6.56 | $6.21 | 8,602,420 |
| 2017-04-14 | $6.75 | $6.76 | $6.61 | $6.62 | $6.27 | 6,405,100 |
| 2017-04-13 | $6.75 | $6.80 | $6.74 | $6.76 | $6.40 | 6,039,360 |
| 2017-04-12 | $6.77 | $6.83 | $6.67 | $6.78 | $6.42 | 9,496,460 |
| 2017-04-11 | $6.77 | $6.84 | $6.65 | $6.77 | $6.41 | 9,017,980 |
| 2017-04-10 | $6.78 | $6.79 | $6.70 | $6.75 | $6.39 | 6,472,730 |
| 2017-04-07 | $6.77 | $6.86 | $6.76 | $6.80 | $6.44 | 5,982,310 |
| 2017-04-06 | $6.75 | $6.80 | $6.74 | $6.77 | $6.41 | 4,448,570 |
| 2017-04-05 | $6.62 | $6.78 | $6.62 | $6.77 | $6.41 | 5,499,580 |
| 2017-04-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.32 | 0 |
| 2017-04-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.32 | 0 |
| 2017-03-31 | $6.62 | $6.68 | $6.62 | $6.67 | $6.32 | 4,188,740 |
| 2017-03-30 | $6.74 | $6.78 | $6.60 | $6.63 | $6.28 | 8,593,890 |
| 2017-03-29 | $6.83 | $6.88 | $6.78 | $6.78 | $6.42 | 6,513,570 |
| 2017-03-28 | $6.87 | $6.90 | $6.82 | $6.84 | $6.48 | 5,361,040 |
| 2017-03-27 | $6.85 | $6.92 | $6.85 | $6.90 | $6.53 | 4,616,320 |
| 2017-03-24 | $6.82 | $6.88 | $6.80 | $6.87 | $6.50 | 5,366,190 |
| 2017-03-23 | $6.90 | $6.92 | $6.77 | $6.83 | $6.47 | 7,898,090 |
| 2017-03-22 | $6.96 | $6.96 | $6.86 | $6.88 | $6.51 | 6,939,860 |
| 2017-03-21 | $6.96 | $7.02 | $6.94 | $6.99 | $6.62 | 5,112,760 |
| 2017-03-20 | $6.98 | $6.99 | $6.91 | $6.96 | $6.59 | 5,969,850 |
| 2017-03-17 | $7.07 | $7.08 | $6.95 | $6.98 | $6.61 | 8,240,600 |
| 2017-03-16 | $7.04 | $7.09 | $7.01 | $7.08 | $6.70 | 8,486,390 |
| 2017-03-15 | $7.02 | $7.04 | $6.99 | $7.01 | $6.64 | 3,567,020 |
| 2017-03-14 | $7.05 | $7.09 | $7.01 | $7.02 | $6.65 | 4,658,510 |
| 2017-03-13 | $7.00 | $7.06 | $6.94 | $7.06 | $6.68 | 5,333,460 |
| 2017-03-10 | $7.00 | $7.06 | $6.99 | $7.01 | $6.64 | 4,609,120 |
| 2017-03-09 | $7.12 | $7.14 | $6.98 | $7.00 | $6.63 | 9,524,160 |
| 2017-03-08 | $7.16 | $7.18 | $7.11 | $7.14 | $6.76 | 4,897,220 |
| 2017-03-07 | $7.19 | $7.19 | $7.14 | $7.16 | $6.78 | 4,958,090 |
| 2017-03-06 | $7.15 | $7.20 | $7.11 | $7.19 | $6.81 | 6,133,350 |
| 2017-03-03 | $7.11 | $7.15 | $7.10 | $7.13 | $6.75 | 5,739,040 |
| 2017-03-02 | $7.23 | $7.27 | $7.11 | $7.12 | $6.74 | 8,592,690 |
| 2017-03-01 | $7.24 | $7.29 | $7.21 | $7.23 | $6.85 | 6,982,920 |
| 2017-02-28 | $7.18 | $7.25 | $7.16 | $7.25 | $6.86 | 6,419,670 |
| 2017-02-27 | $7.32 | $7.34 | $7.18 | $7.19 | $6.81 | 9,711,500 |
| 2017-02-24 | $7.29 | $7.36 | $7.27 | $7.32 | $6.93 | 8,579,540 |
| 2017-02-23 | $7.34 | $7.36 | $7.22 | $7.29 | $6.90 | 12,102,840 |
| 2017-02-22 | $7.42 | $7.44 | $7.32 | $7.37 | $6.98 | 18,729,550 |
| 2017-02-21 | $7.42 | $7.58 | $7.31 | $7.49 | $7.09 | 30,554,680 |
| 2017-02-20 | $7.17 | $7.39 | $7.15 | $7.35 | $6.96 | 22,753,630 |
| 2017-02-17 | $7.30 | $7.30 | $7.10 | $7.12 | $6.74 | 16,832,680 |
| 2017-02-16 | $7.23 | $7.32 | $7.19 | $7.29 | $6.90 | 21,339,420 |
| 2017-02-15 | $7.21 | $7.48 | $7.18 | $7.27 | $6.88 | 29,125,800 |
| 2017-02-14 | $7.18 | $7.21 | $7.13 | $7.15 | $6.77 | 8,680,360 |
| 2017-02-13 | $7.13 | $7.22 | $7.08 | $7.20 | $6.82 | 13,961,490 |
| 2017-02-10 | $7.08 | $7.14 | $7.05 | $7.12 | $6.74 | 10,796,850 |
| 2017-02-09 | $7.08 | $7.20 | $7.07 | $7.08 | $6.70 | 12,562,800 |
| 2017-02-08 | $7.06 | $7.11 | $7.00 | $7.10 | $6.72 | 9,512,220 |
| 2017-02-07 | $6.98 | $7.12 | $6.94 | $7.09 | $6.71 | 15,449,470 |
| 2017-02-06 | $6.88 | $7.03 | $6.88 | $7.01 | $6.64 | 9,101,200 |
| 2017-02-03 | $6.97 | $6.97 | $6.87 | $6.91 | $6.54 | 4,792,750 |
| 2017-02-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.58 | 0 |
| 2017-02-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.58 | 0 |
| 2017-01-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.58 | 0 |
| 2017-01-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.58 | 0 |
| 2017-01-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.58 | 0 |
| 2017-01-26 | $6.90 | $6.96 | $6.90 | $6.95 | $6.58 | 4,698,310 |
| 2017-01-25 | $6.89 | $6.94 | $6.87 | $6.92 | $6.55 | 4,706,900 |
| 2017-01-24 | $6.97 | $6.99 | $6.87 | $6.91 | $6.54 | 6,992,640 |
| 2017-01-23 | $6.95 | $7.04 | $6.94 | $6.97 | $6.60 | 7,407,310 |
| 2017-01-20 | $6.80 | $6.98 | $6.80 | $6.95 | $6.58 | 7,194,630 |
| 2017-01-19 | $6.88 | $6.95 | $6.79 | $6.87 | $6.50 | 6,823,520 |
| 2017-01-18 | $6.89 | $6.96 | $6.84 | $6.89 | $6.52 | 8,427,830 |
| 2017-01-17 | $6.73 | $6.94 | $6.73 | $6.93 | $6.56 | 11,872,710 |
| 2017-01-16 | $7.06 | $7.10 | $6.48 | $6.80 | $6.44 | 24,969,220 |
| 2017-01-13 | $7.27 | $7.35 | $7.05 | $7.08 | $6.70 | 16,858,810 |
| 2017-01-12 | $7.31 | $7.44 | $7.25 | $7.27 | $6.88 | 16,270,690 |
| 2017-01-11 | $7.54 | $7.54 | $7.30 | $7.32 | $6.93 | 29,842,300 |
| 2017-01-10 | $7.68 | $7.93 | $7.56 | $7.58 | $7.18 | 45,734,470 |
| 2017-01-09 | $7.70 | $7.82 | $7.61 | $7.72 | $7.31 | 30,337,090 |
| 2017-01-06 | $7.65 | $7.85 | $7.56 | $7.76 | $7.35 | 46,301,880 |
| 2017-01-05 | $7.62 | $7.75 | $7.53 | $7.66 | $7.25 | 38,043,300 |
| 2017-01-04 | $7.29 | $7.79 | $7.26 | $7.68 | $7.27 | 48,900,830 |
| 2017-01-03 | $7.21 | $7.36 | $7.19 | $7.30 | $6.91 | 15,986,620 |
| 2017-01-02 | $7.24 | $7.24 | $7.24 | $7.24 | $6.85 | 0 |
| 2016-12-30 | $7.35 | $7.45 | $7.21 | $7.24 | $6.85 | 17,910,520 |
| 2016-12-29 | $7.29 | $7.40 | $7.24 | $7.36 | $6.97 | 20,369,220 |
| 2016-12-28 | $7.46 | $7.61 | $7.30 | $7.35 | $6.96 | 27,553,420 |
| 2016-12-27 | $7.48 | $7.68 | $7.40 | $7.52 | $7.12 | 37,115,810 |
| 2016-12-26 | $7.26 | $7.48 | $7.20 | $7.47 | $7.07 | 26,804,170 |
| 2016-12-23 | $7.40 | $7.45 | $7.25 | $7.31 | $6.92 | 26,425,080 |
| 2016-12-22 | $7.30 | $7.63 | $7.24 | $7.49 | $7.09 | 45,113,610 |
| 2016-12-21 | $7.22 | $7.37 | $7.19 | $7.31 | $6.92 | 23,274,200 |
| 2016-12-20 | $7.40 | $7.47 | $7.16 | $7.26 | $6.87 | 37,538,520 |
| 2016-12-19 | $7.30 | $7.67 | $7.27 | $7.55 | $7.15 | 53,325,470 |
| 2016-12-16 | $7.48 | $7.88 | $7.33 | $7.35 | $6.96 | 70,563,370 |
| 2016-12-15 | $7.23 | $7.71 | $7.13 | $7.55 | $7.15 | 108,761,510 |
| 2016-12-14 | $6.53 | $7.23 | $6.49 | $7.23 | $6.85 | 57,731,170 |
| 2016-12-13 | $6.60 | $6.66 | $6.46 | $6.57 | $6.22 | 15,818,790 |
| 2016-12-12 | $6.90 | $6.94 | $6.63 | $6.68 | $6.32 | 26,251,880 |
| 2016-12-09 | $6.67 | $7.16 | $6.66 | $6.89 | $6.52 | 34,909,900 |
| 2016-12-08 | $6.76 | $6.78 | $6.68 | $6.69 | $6.33 | 6,190,700 |
| 2016-12-07 | $6.62 | $6.83 | $6.61 | $6.78 | $6.42 | 9,068,490 |
| 2016-12-06 | $6.65 | $6.67 | $6.60 | $6.62 | $6.27 | 3,080,760 |
| 2016-12-05 | $6.60 | $6.65 | $6.58 | $6.64 | $6.29 | 3,665,940 |
| 2016-12-02 | $6.70 | $6.72 | $6.62 | $6.65 | $6.30 | 5,995,670 |
| 2016-12-01 | $6.70 | $6.74 | $6.67 | $6.71 | $6.35 | 7,404,930 |
| 2016-11-30 | $6.73 | $6.77 | $6.68 | $6.70 | $6.34 | 7,580,210 |
| 2016-11-29 | $6.90 | $6.90 | $6.72 | $6.74 | $6.38 | 8,953,150 |
| 2016-11-28 | $6.88 | $6.90 | $6.83 | $6.88 | $6.51 | 5,931,890 |
| 2016-11-25 | $6.87 | $6.91 | $6.75 | $6.87 | $6.50 | 9,412,470 |
| 2016-11-24 | $6.88 | $6.95 | $6.85 | $6.89 | $6.52 | 6,386,630 |
| 2016-11-23 | $7.00 | $7.03 | $6.86 | $6.90 | $6.53 | 9,023,920 |
| 2016-11-22 | $6.92 | $7.06 | $6.90 | $6.99 | $6.62 | 14,262,580 |
| 2016-11-21 | $6.87 | $6.94 | $6.84 | $6.93 | $6.56 | 7,844,450 |
| 2016-11-18 | $6.91 | $6.95 | $6.85 | $6.88 | $6.51 | 7,455,180 |
| 2016-11-17 | $6.94 | $6.97 | $6.87 | $6.91 | $6.54 | 10,243,140 |
| 2016-11-16 | $6.93 | $7.06 | $6.91 | $6.98 | $6.61 | 14,777,070 |
| 2016-11-15 | $6.92 | $6.98 | $6.88 | $6.94 | $6.57 | 8,972,780 |
| 2016-11-14 | $7.01 | $7.01 | $6.90 | $6.95 | $6.58 | 9,429,460 |
| 2016-11-11 | $6.92 | $7.02 | $6.85 | $6.99 | $6.62 | 14,240,360 |
| 2016-11-10 | $6.83 | $6.96 | $6.83 | $6.95 | $6.58 | 17,487,100 |
| 2016-11-09 | $6.79 | $6.99 | $6.69 | $6.89 | $6.52 | 20,528,970 |
| 2016-11-08 | $6.74 | $6.82 | $6.69 | $6.80 | $6.44 | 10,812,430 |
| 2016-11-07 | $6.74 | $6.74 | $6.66 | $6.70 | $6.34 | 6,579,940 |
| 2016-11-04 | $6.73 | $6.82 | $6.71 | $6.75 | $6.39 | 7,511,880 |
| 2016-11-03 | $6.75 | $6.78 | $6.69 | $6.76 | $6.40 | 9,286,320 |
| 2016-11-02 | $6.66 | $6.83 | $6.63 | $6.75 | $6.39 | 16,996,010 |
| 2016-11-01 | $6.64 | $6.68 | $6.58 | $6.67 | $6.32 | 9,039,990 |
| 2016-10-31 | $6.63 | $6.67 | $6.58 | $6.65 | $6.30 | 0 |
| 2016-10-28 | $6.66 | $6.70 | $6.60 | $6.63 | $6.28 | 4,877,900 |
| 2016-10-27 | $6.69 | $6.71 | $6.64 | $6.68 | $6.32 | 3,330,970 |
| 2016-10-26 | $6.68 | $6.73 | $6.66 | $6.69 | $6.33 | 6,899,140 |
| 2016-10-25 | $6.66 | $6.71 | $6.64 | $6.69 | $6.33 | 5,242,710 |
| 2016-10-24 | $6.60 | $6.68 | $6.59 | $6.65 | $6.30 | 6,452,340 |
| 2016-10-21 | $6.61 | $6.65 | $6.56 | $6.60 | $6.25 | 4,810,260 |
| 2016-10-20 | $6.62 | $6.65 | $6.60 | $6.63 | $6.28 | 4,617,520 |
| 2016-10-19 | $6.68 | $6.70 | $6.61 | $6.63 | $6.28 | 4,589,190 |
| 2016-10-18 | $6.55 | $6.69 | $6.54 | $6.67 | $6.32 | 5,199,800 |
| 2016-10-17 | $6.69 | $6.70 | $6.50 | $6.55 | $6.20 | 6,679,950 |
| 2016-10-14 | $6.65 | $6.72 | $6.59 | $6.70 | $6.34 | 4,171,780 |
| 2016-10-13 | $6.71 | $6.78 | $6.66 | $6.67 | $6.32 | 5,973,340 |
| 2016-10-12 | $6.69 | $6.75 | $6.67 | $6.70 | $6.34 | 4,047,450 |
| 2016-10-11 | $6.62 | $6.74 | $6.60 | $6.73 | $6.37 | 10,282,290 |
| 2016-10-10 | $6.58 | $6.62 | $6.37 | $6.60 | $6.25 | 6,437,830 |
| 2016-10-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.19 | 0 |
| 2016-10-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.19 | 0 |
| 2016-10-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.19 | 0 |
| 2016-10-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.19 | 0 |
| 2016-10-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.19 | 0 |
| 2016-09-30 | $6.53 | $6.55 | $6.49 | $6.54 | $6.19 | 3,101,730 |
| 2016-09-29 | $6.48 | $6.63 | $6.45 | $6.53 | $6.18 | 5,817,560 |
| 2016-09-28 | $6.41 | $6.53 | $6.36 | $6.49 | $6.14 | 6,006,020 |
| 2016-09-27 | $6.29 | $6.47 | $6.28 | $6.40 | $6.06 | 5,235,760 |
| 2016-09-26 | $6.45 | $6.48 | $6.29 | $6.29 | $5.96 | 5,972,500 |
| 2016-09-23 | $6.55 | $6.57 | $6.44 | $6.45 | $6.11 | 4,112,930 |
| 2016-09-22 | $6.56 | $6.58 | $6.51 | $6.54 | $6.19 | 4,308,600 |
| 2016-09-21 | $6.48 | $6.56 | $6.47 | $6.52 | $6.17 | 3,646,100 |
| 2016-09-20 | $6.53 | $6.53 | $6.45 | $6.49 | $6.14 | 3,434,170 |
| 2016-09-19 | $6.46 | $6.54 | $6.46 | $6.52 | $6.17 | 4,077,630 |
| 2016-09-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.13 | 0 |
| 2016-09-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.13 | 0 |
| 2016-09-14 | $6.43 | $6.54 | $6.43 | $6.47 | $6.13 | 3,745,430 |
| 2016-09-13 | $6.56 | $6.56 | $6.42 | $6.48 | $6.14 | 4,792,830 |
| 2016-09-12 | $6.63 | $6.63 | $6.45 | $6.46 | $6.12 | 8,303,940 |
| 2016-09-09 | $6.73 | $6.85 | $6.70 | $6.72 | $6.36 | 10,834,150 |
| 2016-09-08 | $6.73 | $6.76 | $6.70 | $6.72 | $6.36 | 4,902,890 |
| 2016-09-07 | $6.75 | $6.79 | $6.72 | $6.74 | $6.38 | 5,417,280 |
| 2016-09-06 | $6.68 | $6.77 | $6.60 | $6.76 | $6.40 | 5,837,390 |
| 2016-09-05 | $6.65 | $6.69 | $6.63 | $6.66 | $6.31 | 4,554,670 |
| 2016-09-02 | $6.68 | $6.74 | $6.60 | $6.63 | $6.28 | 8,229,360 |
| 2016-09-01 | $6.81 | $6.83 | $6.70 | $6.71 | $6.35 | 5,503,990 |
| 2016-08-31 | $6.73 | $6.84 | $6.71 | $6.80 | $6.44 | 6,919,880 |
| 2016-08-30 | $6.86 | $6.88 | $6.71 | $6.75 | $6.39 | 8,481,260 |
| 2016-08-29 | $6.81 | $6.90 | $6.79 | $6.85 | $6.49 | 6,275,030 |
| 2016-08-26 | $6.79 | $6.87 | $6.78 | $6.80 | $6.44 | 6,184,070 |
| 2016-08-25 | $6.82 | $6.83 | $6.70 | $6.79 | $6.43 | 9,614,220 |
| 2016-08-24 | $6.88 | $6.96 | $6.84 | $6.87 | $6.50 | 7,649,880 |
| 2016-08-23 | $6.89 | $6.95 | $6.78 | $6.89 | $6.52 | 9,805,750 |
| 2016-08-22 | $7.16 | $7.16 | $6.89 | $6.89 | $6.52 | 18,513,540 |
| 2016-08-19 | $7.08 | $7.26 | $7.08 | $7.15 | $6.77 | 18,339,550 |
| 2016-08-18 | $7.09 | $7.20 | $7.06 | $7.08 | $6.70 | 24,700,060 |
| 2016-08-17 | $6.90 | $7.26 | $6.88 | $7.18 | $6.80 | 34,710,480 |
| 2016-08-16 | $6.85 | $7.08 | $6.81 | $6.97 | $6.60 | 25,035,710 |
| 2016-08-15 | $6.73 | $6.90 | $6.67 | $6.85 | $6.49 | 21,305,540 |
| 2016-08-12 | $6.62 | $6.72 | $6.60 | $6.72 | $6.36 | 8,937,460 |
| 2016-08-11 | $6.65 | $6.77 | $6.63 | $6.65 | $6.30 | 12,455,690 |
| 2016-08-10 | $6.83 | $6.87 | $6.67 | $6.68 | $6.32 | 17,416,440 |
| 2016-08-09 | $6.82 | $6.91 | $6.73 | $6.85 | $6.49 | 16,855,160 |
| 2016-08-08 | $6.78 | $6.89 | $6.71 | $6.86 | $6.49 | 25,600,740 |
| 2016-08-05 | $6.60 | $7.00 | $6.59 | $6.72 | $6.36 | 36,439,260 |
| 2016-08-04 | $6.57 | $6.65 | $6.52 | $6.63 | $6.28 | 18,502,200 |
| 2016-08-03 | $6.59 | $6.75 | $6.52 | $6.61 | $6.26 | 36,120,280 |
| 2016-08-02 | $6.20 | $6.55 | $6.19 | $6.55 | $6.20 | 20,262,470 |
| 2016-08-01 | $6.45 | $6.47 | $6.16 | $6.21 | $5.88 | 13,423,760 |
| 2016-07-29 | $6.57 | $6.67 | $6.37 | $6.43 | $6.09 | 21,774,850 |
| 2016-07-28 | $6.43 | $6.75 | $6.33 | $6.63 | $6.28 | 34,213,130 |
| 2016-07-27 | $6.48 | $6.59 | $6.23 | $6.41 | $6.07 | 27,971,420 |
| 2016-07-26 | $6.31 | $6.59 | $6.31 | $6.50 | $6.15 | 24,383,710 |
| 2016-07-25 | $6.24 | $6.36 | $6.23 | $6.34 | $6.00 | 8,561,590 |
| 2016-07-22 | $6.30 | $6.35 | $6.21 | $6.24 | $5.91 | 8,710,450 |
| 2016-07-21 | $6.23 | $6.39 | $6.22 | $6.34 | $6.00 | 11,382,360 |
| 2016-07-20 | $6.24 | $6.28 | $6.22 | $6.23 | $5.90 | 4,485,480 |
| 2016-07-19 | $6.29 | $6.31 | $6.18 | $6.25 | $5.92 | 6,048,030 |
| 2016-07-18 | $6.35 | $6.39 | $6.28 | $6.35 | $5.96 | 7,979,230 |
| 2016-07-15 | $6.33 | $6.38 | $6.31 | $6.34 | $5.96 | 6,176,790 |
| 2016-07-14 | $6.39 | $6.39 | $6.30 | $6.33 | $5.95 | 8,330,150 |
| 2016-07-13 | $6.38 | $6.41 | $6.33 | $6.40 | $6.01 | 10,658,990 |
| 2016-07-12 | $6.29 | $6.39 | $6.22 | $6.39 | $6.00 | 13,175,010 |
| 2016-07-11 | $6.25 | $6.49 | $6.23 | $6.34 | $5.96 | 22,400,050 |
| 2016-07-08 | $6.29 | $6.29 | $6.19 | $6.23 | $5.85 | 13,490,290 |
| 2016-07-07 | $6.25 | $6.46 | $6.22 | $6.34 | $5.96 | 29,231,080 |
| 2016-07-06 | $6.08 | $6.33 | $6.06 | $6.29 | $5.91 | 25,415,440 |
| 2016-07-05 | $6.08 | $6.11 | $6.04 | $6.08 | $5.71 | 8,731,410 |
| 2016-07-04 | $5.97 | $6.11 | $5.94 | $6.07 | $5.70 | 11,962,670 |
| 2016-07-01 | $6.00 | $6.00 | $5.94 | $5.96 | $5.60 | 5,511,540 |
| 2016-06-30 | $6.02 | $6.05 | $5.95 | $5.97 | $5.61 | 7,450,520 |
| 2016-06-29 | $6.00 | $6.03 | $5.96 | $6.00 | $5.64 | 10,169,530 |
| 2016-06-28 | $5.93 | $6.05 | $5.87 | $6.01 | $5.65 | 13,303,450 |
| 2016-06-27 | $5.86 | $5.96 | $5.81 | $5.95 | $5.59 | 11,792,740 |
| 2016-06-24 | $5.80 | $6.08 | $5.73 | $5.93 | $5.57 | 18,765,740 |
| 2016-06-23 | $5.86 | $5.87 | $5.74 | $5.79 | $5.44 | 4,337,360 |
| 2016-06-22 | $5.77 | $5.90 | $5.73 | $5.86 | $5.50 | 5,512,180 |
| 2016-06-21 | $5.85 | $5.88 | $5.75 | $5.77 | $5.42 | 6,030,890 |
| 2016-06-20 | $5.83 | $5.88 | $5.78 | $5.83 | $5.48 | 6,024,180 |
| 2016-06-17 | $5.91 | $5.97 | $5.84 | $5.87 | $5.51 | 10,592,760 |
| 2016-06-16 | $5.92 | $5.95 | $5.80 | $5.94 | $5.58 | 12,761,780 |
| 2016-06-15 | $5.76 | $5.97 | $5.74 | $5.94 | $5.58 | 7,007,730 |
| 2016-06-14 | $5.78 | $5.83 | $5.71 | $5.81 | $5.46 | 5,174,030 |
| 2016-06-13 | $6.03 | $6.08 | $5.77 | $5.78 | $5.43 | 7,494,030 |
| 2016-06-10 | $6.05 | $6.05 | $6.05 | $6.05 | $5.68 | 0 |
| 2016-06-09 | $6.05 | $6.05 | $6.05 | $6.05 | $5.68 | 0 |
| 2016-06-08 | $6.06 | $6.09 | $6.01 | $6.05 | $5.68 | 3,780,030 |
| 2016-06-07 | $6.09 | $6.11 | $6.00 | $6.06 | $5.69 | 4,497,500 |
| 2016-06-06 | $6.11 | $6.25 | $6.09 | $6.12 | $5.75 | 7,512,030 |
| 2016-06-03 | $6.05 | $6.11 | $6.04 | $6.06 | $5.69 | 4,634,610 |
| 2016-06-02 | $6.03 | $6.06 | $6.00 | $6.05 | $5.68 | 7,026,330 |
| 2016-06-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.65 | 0 |
| 2016-05-31 | $5.80 | $6.02 | $5.80 | $6.02 | $5.65 | 8,836,470 |
| 2016-05-30 | $5.82 | $5.85 | $5.74 | $5.80 | $5.45 | 2,840,230 |
| 2016-05-27 | $5.75 | $5.86 | $5.74 | $5.82 | $5.47 | 4,121,250 |
| 2016-05-26 | $5.80 | $5.81 | $5.65 | $5.77 | $5.42 | 4,434,410 |
| 2016-05-25 | $5.85 | $5.88 | $5.77 | $5.79 | $5.44 | 2,832,600 |
| 2016-05-24 | $5.90 | $5.90 | $5.78 | $5.82 | $5.47 | 3,578,630 |
| 2016-05-23 | $5.86 | $5.90 | $5.84 | $5.90 | $5.54 | 4,230,090 |
| 2016-05-20 | $5.75 | $5.87 | $5.75 | $5.86 | $5.50 | 4,382,580 |
| 2016-05-19 | $5.76 | $5.89 | $5.76 | $5.82 | $5.47 | 3,992,380 |
| 2016-05-18 | $6.05 | $6.05 | $5.70 | $5.82 | $5.47 | 9,562,860 |
| 2016-05-17 | $6.10 | $6.12 | $6.03 | $6.06 | $5.69 | 4,011,640 |
| 2016-05-16 | $6.04 | $6.11 | $5.99 | $6.11 | $5.74 | 6,057,280 |
| 2016-05-13 | $6.05 | $6.11 | $6.02 | $6.06 | $5.69 | 3,696,880 |
| 2016-05-12 | $6.06 | $6.08 | $5.96 | $6.08 | $5.71 | 5,226,400 |
| 2016-05-11 | $6.21 | $6.22 | $6.06 | $6.11 | $5.74 | 4,852,960 |
| 2016-05-10 | $6.22 | $6.26 | $6.13 | $6.16 | $5.79 | 4,993,930 |
| 2016-05-09 | $6.45 | $6.48 | $6.19 | $6.19 | $5.81 | 9,878,830 |
| 2016-05-06 | $6.72 | $6.73 | $6.44 | $6.46 | $6.07 | 10,953,650 |
| 2016-05-05 | $6.70 | $6.72 | $6.62 | $6.69 | $6.28 | 6,026,460 |
| 2016-05-04 | $6.63 | $6.75 | $6.61 | $6.68 | $6.27 | 10,294,370 |
| 2016-05-03 | $6.48 | $6.62 | $6.46 | $6.62 | $6.22 | 8,420,230 |
| 2016-05-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.09 | 0 |
| 2016-04-29 | $6.52 | $6.54 | $6.46 | $6.48 | $6.09 | 4,248,120 |
| 2016-04-28 | $6.50 | $6.64 | $6.45 | $6.55 | $6.15 | 7,118,020 |
| 2016-04-27 | $6.50 | $6.54 | $6.48 | $6.50 | $6.11 | 4,790,340 |
| 2016-04-26 | $6.50 | $6.55 | $6.40 | $6.50 | $6.11 | 4,871,610 |
| 2016-04-25 | $6.45 | $6.58 | $6.36 | $6.50 | $6.11 | 6,645,700 |
| 2016-04-22 | $6.40 | $6.47 | $6.35 | $6.45 | $6.06 | 4,408,870 |
| 2016-04-21 | $6.51 | $6.58 | $6.41 | $6.44 | $6.05 | 5,431,940 |
| 2016-04-20 | $6.87 | $6.89 | $6.40 | $6.52 | $6.12 | 13,249,760 |
| 2016-04-19 | $6.86 | $6.89 | $6.81 | $6.86 | $6.44 | 5,499,460 |
| 2016-04-18 | $6.89 | $6.89 | $6.79 | $6.82 | $6.41 | 9,492,220 |
| 2016-04-15 | $6.89 | $7.00 | $6.87 | $6.94 | $6.52 | 16,658,130 |
| 2016-04-14 | $6.88 | $6.90 | $6.83 | $6.87 | $6.45 | 8,999,910 |
| 2016-04-13 | $6.80 | $6.92 | $6.80 | $6.85 | $6.43 | 12,320,210 |
| 2016-04-12 | $6.83 | $6.85 | $6.71 | $6.77 | $6.36 | 6,798,800 |
| 2016-04-11 | $6.77 | $6.89 | $6.77 | $6.84 | $6.42 | 7,678,130 |
| 2016-04-08 | $6.78 | $6.82 | $6.66 | $6.74 | $6.33 | 7,223,240 |
| 2016-04-07 | $6.96 | $6.97 | $6.81 | $6.83 | $6.42 | 9,348,710 |
| 2016-04-06 | $6.96 | $6.98 | $6.87 | $6.94 | $6.52 | 9,188,510 |
| 2016-04-05 | $6.83 | $6.99 | $6.79 | $6.96 | $6.54 | 12,006,520 |
| 2016-04-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.42 | 0 |
| 2016-04-01 | $6.79 | $6.84 | $6.71 | $6.84 | $6.42 | 7,250,540 |
| 2016-03-31 | $6.82 | $6.90 | $6.76 | $6.80 | $6.39 | 9,302,610 |
| 2016-03-30 | $6.67 | $6.80 | $6.66 | $6.79 | $6.38 | 7,626,760 |
| 2016-03-29 | $6.77 | $6.81 | $6.56 | $6.61 | $6.21 | 9,098,990 |
| 2016-03-28 | $6.95 | $7.04 | $6.76 | $6.78 | $6.37 | 16,784,530 |
| 2016-03-25 | $6.68 | $6.90 | $6.62 | $6.89 | $6.47 | 14,494,920 |
| 2016-03-24 | $6.75 | $6.79 | $6.62 | $6.63 | $6.23 | 9,870,180 |
| 2016-03-23 | $6.77 | $6.83 | $6.73 | $6.80 | $6.39 | 8,143,020 |
| 2016-03-22 | $6.80 | $6.91 | $6.74 | $6.79 | $6.38 | 12,699,440 |
| 2016-03-21 | $6.77 | $6.93 | $6.75 | $6.83 | $6.42 | 16,890,360 |
| 2016-03-18 | $6.55 | $6.73 | $6.52 | $6.68 | $6.27 | 15,619,840 |
| 2016-03-17 | $6.40 | $6.56 | $6.37 | $6.52 | $6.12 | 9,206,950 |
| 2016-03-16 | $6.48 | $6.51 | $6.31 | $6.34 | $5.96 | 5,349,740 |
| 2016-03-15 | $6.46 | $6.51 | $6.35 | $6.43 | $6.04 | 5,346,550 |
| 2016-03-14 | $6.35 | $6.55 | $6.35 | $6.45 | $6.06 | 9,172,930 |
| 2016-03-11 | $6.27 | $6.35 | $6.20 | $6.28 | $5.90 | 6,411,770 |
| 2016-03-10 | $6.41 | $6.49 | $6.31 | $6.32 | $5.94 | 6,179,510 |
| 2016-03-09 | $6.38 | $6.68 | $6.32 | $6.43 | $6.04 | 7,700,650 |
| 2016-03-08 | $6.54 | $6.56 | $6.21 | $6.53 | $6.13 | 9,965,520 |
| 2016-03-07 | $6.43 | $6.58 | $6.42 | $6.57 | $6.17 | 8,900,950 |
| 2016-03-04 | $6.58 | $6.66 | $6.30 | $6.37 | $5.98 | 13,180,540 |
| 2016-03-03 | $6.50 | $6.96 | $6.46 | $6.60 | $6.20 | 20,259,730 |
| 2016-03-02 | $6.17 | $6.52 | $6.10 | $6.47 | $6.08 | 15,700,530 |
| 2016-03-01 | $6.04 | $6.17 | $5.88 | $6.15 | $5.78 | 8,749,160 |
| 2016-02-29 | $6.35 | $6.44 | $5.84 | $6.00 | $5.64 | 13,048,420 |
| 2016-02-26 | $6.43 | $6.55 | $6.31 | $6.43 | $6.04 | 12,209,920 |
| 2016-02-25 | $6.99 | $7.04 | $6.35 | $6.35 | $5.96 | 23,077,250 |
| 2016-02-24 | $6.68 | $7.11 | $6.65 | $7.06 | $6.63 | 23,563,550 |
| 2016-02-23 | $6.83 | $6.86 | $6.62 | $6.72 | $6.31 | 8,744,270 |
| 2016-02-22 | $6.80 | $6.85 | $6.73 | $6.83 | $6.42 | 10,085,480 |
| 2016-02-19 | $6.72 | $6.84 | $6.67 | $6.74 | $6.33 | 11,675,230 |
| 2016-02-18 | $6.75 | $6.95 | $6.69 | $6.81 | $6.40 | 19,381,870 |
| 2016-02-17 | $6.63 | $6.74 | $6.60 | $6.70 | $6.29 | 12,648,100 |
| 2016-02-16 | $6.47 | $6.70 | $6.44 | $6.68 | $6.27 | 15,663,960 |
| 2016-02-15 | $6.21 | $6.57 | $6.17 | $6.49 | $6.10 | 13,033,790 |
| 2016-02-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.03 | 0 |
| 2016-02-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.03 | 0 |
| 2016-02-10 | $6.42 | $6.42 | $6.42 | $6.42 | $6.03 | 0 |
| 2016-02-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.03 | 0 |
| 2016-02-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.03 | 0 |
| 2016-02-05 | $6.44 | $6.59 | $6.39 | $6.42 | $6.03 | 11,698,560 |
| 2016-02-04 | $6.33 | $6.52 | $6.32 | $6.44 | $6.05 | 11,535,240 |
| 2016-02-03 | $6.22 | $6.28 | $6.11 | $6.25 | $5.87 | 6,800,100 |
| 2016-02-02 | $6.13 | $6.34 | $6.13 | $6.30 | $5.92 | 9,965,450 |
| 2016-02-01 | $6.25 | $6.28 | $6.03 | $6.12 | $5.75 | 5,897,640 |
| 2016-01-29 | $5.95 | $6.33 | $5.90 | $6.24 | $5.86 | 11,690,720 |
| 2016-01-28 | $6.13 | $6.41 | $5.95 | $5.97 | $5.61 | 12,038,350 |
| 2016-01-27 | $6.38 | $6.42 | $5.80 | $6.22 | $5.84 | 15,282,060 |
| 2016-01-26 | $6.84 | $6.91 | $6.25 | $6.32 | $5.94 | 11,020,930 |
| 2016-01-25 | $6.87 | $7.03 | $6.86 | $6.94 | $6.52 | 7,661,880 |
| 2016-01-22 | $6.76 | $6.88 | $6.54 | $6.83 | $6.42 | 8,719,720 |
| 2016-01-21 | $6.90 | $7.02 | $6.66 | $6.68 | $6.27 | 8,829,870 |
| 2016-01-20 | $7.03 | $7.13 | $6.92 | $6.99 | $6.57 | 9,426,640 |
| 2016-01-19 | $6.86 | $7.17 | $6.83 | $7.11 | $6.68 | 12,751,490 |
| 2016-01-18 | $6.63 | $6.99 | $6.50 | $6.85 | $6.43 | 7,673,150 |
| 2016-01-15 | $6.99 | $7.06 | $6.68 | $6.74 | $6.33 | 9,319,430 |
| 2016-01-14 | $6.29 | $7.10 | $6.29 | $7.08 | $6.65 | 13,486,250 |
| 2016-01-13 | $7.07 | $7.12 | $6.62 | $6.64 | $6.24 | 10,725,200 |
| 2016-01-12 | $6.85 | $6.94 | $6.73 | $6.80 | $6.39 | 9,628,460 |
| 2016-01-11 | $7.32 | $7.38 | $6.71 | $6.76 | $6.35 | 15,364,950 |
| 2016-01-08 | $7.55 | $7.65 | $7.03 | $7.41 | $6.96 | 14,721,740 |
| 2016-01-07 | $8.00 | $8.00 | $7.31 | $7.31 | $6.87 | 4,471,300 |
| 2016-01-06 | $8.05 | $8.14 | $7.91 | $8.12 | $7.63 | 13,734,890 |
| 2016-01-05 | $7.80 | $8.18 | $7.60 | $8.03 | $7.54 | 22,534,300 |
| 2016-01-04 | $8.76 | $8.83 | $7.95 | $7.97 | $7.49 | 13,227,930 |
| 2016-01-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.27 | 0 |
| 2015-12-31 | $8.85 | $8.89 | $8.74 | $8.80 | $8.27 | 13,120,190 |
| 2015-12-30 | $8.87 | $8.93 | $8.70 | $8.85 | $8.31 | 16,544,280 |
| 2015-12-29 | $8.52 | $8.88 | $8.51 | $8.87 | $8.33 | 17,524,400 |
| 2015-12-28 | $8.64 | $8.85 | $8.51 | $8.52 | $8.00 | 21,100,000 |
| 2015-12-25 | $8.51 | $8.68 | $8.49 | $8.64 | $8.12 | 10,583,290 |
| 2015-12-24 | $8.62 | $8.66 | $8.38 | $8.51 | $7.99 | 12,334,150 |
| 2015-12-23 | $8.59 | $8.88 | $8.57 | $8.61 | $8.09 | 23,075,970 |
| 2015-12-22 | $8.54 | $8.67 | $8.53 | $8.61 | $8.09 | 12,804,660 |
| 2015-12-21 | $8.44 | $8.58 | $8.35 | $8.53 | $8.01 | 11,847,890 |
| 2015-12-18 | $8.40 | $8.62 | $8.38 | $8.45 | $7.94 | 18,465,490 |
| 2015-12-17 | $8.26 | $8.43 | $8.23 | $8.41 | $7.90 | 15,912,150 |
| 2015-12-16 | $8.25 | $8.28 | $8.19 | $8.20 | $7.70 | 8,095,890 |
| 2015-12-15 | $8.22 | $8.29 | $8.18 | $8.24 | $7.74 | 9,512,350 |
| 2015-12-14 | $8.00 | $8.22 | $8.00 | $8.21 | $7.71 | 8,966,400 |
| 2015-12-11 | $8.10 | $8.16 | $8.00 | $8.05 | $7.56 | 7,853,990 |
| 2015-12-10 | $8.00 | $8.42 | $8.00 | $8.15 | $7.66 | 15,182,890 |
| 2015-12-09 | $8.00 | $8.13 | $7.99 | $8.02 | $7.53 | 7,393,100 |
| 2015-12-08 | $8.30 | $8.30 | $8.00 | $8.06 | $7.57 | 11,757,070 |
| 2015-12-07 | $8.25 | $8.42 | $8.24 | $8.34 | $7.83 | 10,852,300 |
| 2015-12-04 | $8.28 | $8.37 | $8.21 | $8.25 | $7.75 | 11,958,110 |
| 2015-12-03 | $8.19 | $8.32 | $8.16 | $8.30 | $7.80 | 10,414,520 |
| 2015-12-02 | $8.19 | $8.22 | $7.97 | $8.18 | $7.68 | 12,156,180 |
| 2015-12-01 | $8.10 | $8.29 | $7.98 | $8.22 | $7.72 | 15,866,110 |
| 2015-11-30 | $8.29 | $8.37 | $7.71 | $8.09 | $7.60 | 19,944,260 |
| 2015-11-27 | $8.93 | $8.97 | $8.13 | $8.27 | $7.77 | 28,660,150 |
| 2015-11-26 | $8.95 | $9.23 | $8.88 | $9.00 | $8.45 | 29,523,780 |
| 2015-11-25 | $8.82 | $8.89 | $8.77 | $8.88 | $8.34 | 16,403,130 |
| 2015-11-24 | $8.80 | $8.87 | $8.71 | $8.86 | $8.32 | 14,535,450 |
| 2015-11-23 | $8.99 | $9.07 | $8.78 | $8.85 | $8.31 | 20,983,980 |
| 2015-11-20 | $9.07 | $9.19 | $8.91 | $8.98 | $8.43 | 23,401,850 |
| 2015-11-19 | $9.00 | $9.10 | $8.83 | $9.09 | $8.54 | 26,482,970 |
| 2015-11-18 | $9.29 | $9.50 | $9.00 | $9.03 | $8.48 | 50,177,170 |
| 2015-11-17 | $9.15 | $9.34 | $9.03 | $9.25 | $8.69 | 53,547,180 |
| 2015-11-16 | $8.67 | $9.08 | $8.66 | $9.08 | $8.53 | 25,319,190 |
| 2015-11-13 | $8.62 | $9.08 | $8.62 | $8.91 | $8.37 | 37,851,030 |
| 2015-11-12 | $8.93 | $8.94 | $8.70 | $8.78 | $8.25 | 24,535,920 |
| 2015-11-11 | $8.93 | $9.03 | $8.81 | $8.92 | $8.38 | 26,016,180 |
| 2015-11-10 | $8.89 | $9.23 | $8.77 | $8.98 | $8.43 | 38,116,360 |
| 2015-11-09 | $8.80 | $8.97 | $8.66 | $8.90 | $8.36 | 27,609,240 |
| 2015-11-06 | $8.71 | $8.91 | $8.67 | $8.84 | $8.30 | 22,349,250 |
| 2015-11-05 | $8.61 | $8.86 | $8.61 | $8.69 | $8.16 | 28,618,960 |
| 2015-11-04 | $8.29 | $8.66 | $8.23 | $8.63 | $8.11 | 23,443,690 |
| 2015-11-03 | $8.44 | $8.49 | $8.09 | $8.23 | $7.73 | 19,840,920 |
| 2015-11-02 | $8.52 | $8.74 | $8.35 | $8.37 | $7.86 | 18,894,330 |
| 2015-10-30 | $8.81 | $8.93 | $8.68 | $8.73 | $8.20 | 16,258,990 |
| 2015-10-29 | $8.82 | $8.96 | $8.73 | $8.82 | $8.28 | 16,417,720 |
| 2015-10-28 | $9.02 | $9.08 | $8.68 | $8.70 | $8.17 | 23,105,860 |
| 2015-10-27 | $9.00 | $9.15 | $8.77 | $9.09 | $8.54 | 29,366,400 |
| 2015-10-26 | $9.21 | $9.38 | $9.00 | $9.14 | $8.58 | 36,412,470 |
| 2015-10-23 | $8.84 | $9.45 | $8.74 | $9.18 | $8.62 | 46,418,880 |
| 2015-10-22 | $8.57 | $8.86 | $8.43 | $8.83 | $8.29 | 31,408,770 |
| 2015-10-21 | $9.37 | $9.47 | $8.50 | $8.50 | $7.98 | 58,033,780 |
| 2015-10-20 | $9.12 | $9.66 | $9.03 | $9.44 | $8.87 | 57,136,740 |
| 2015-10-19 | $9.31 | $9.50 | $8.98 | $9.15 | $8.59 | 55,575,860 |
| 2015-10-16 | $9.08 | $9.69 | $8.94 | $9.39 | $8.82 | 72,398,170 |
| 2015-10-15 | $8.78 | $9.09 | $8.73 | $9.02 | $8.47 | 35,477,380 |
| 2015-10-14 | $9.05 | $9.15 | $8.80 | $8.81 | $8.28 | 43,805,350 |
| 2015-10-13 | $8.67 | $9.36 | $8.61 | $9.24 | $8.68 | 60,399,650 |
| 2015-10-12 | $8.55 | $8.87 | $8.48 | $8.76 | $8.23 | 46,422,910 |
| 2015-10-09 | $8.29 | $8.54 | $8.26 | $8.43 | $7.92 | 27,150,340 |
| 2015-10-08 | $8.30 | $8.40 | $8.21 | $8.32 | $7.81 | 24,180,640 |
| 2015-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.51 | 0 |
| 2015-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.51 | 0 |
| 2015-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.51 | 0 |
| 2015-10-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.51 | 0 |
| 2015-10-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.51 | 0 |
| 2015-09-30 | $8.14 | $8.25 | $7.96 | $8.00 | $7.51 | 14,009,380 |
| 2015-09-29 | $8.03 | $8.40 | $7.96 | $8.11 | $7.62 | 20,657,820 |
| 2015-09-28 | $8.18 | $8.30 | $7.80 | $8.19 | $7.69 | 22,662,520 |
| 2015-09-25 | $8.50 | $8.68 | $8.12 | $8.19 | $7.69 | 32,427,510 |
| 2015-09-24 | $8.75 | $8.85 | $8.32 | $8.53 | $8.01 | 44,135,870 |
| 2015-09-23 | $8.56 | $9.04 | $8.56 | $8.69 | $8.16 | 52,268,240 |
| 2015-09-22 | $8.85 | $8.95 | $8.58 | $8.80 | $8.27 | 65,023,960 |
| 2015-09-21 | $8.68 | $9.09 | $8.55 | $8.92 | $8.38 | 75,914,960 |
| 2015-09-18 | $8.41 | $9.00 | $8.25 | $8.80 | $8.27 | 83,991,590 |
| 2015-09-17 | $8.61 | $9.17 | $8.27 | $8.30 | $7.80 | 99,069,760 |
| 2015-09-16 | $7.70 | $8.49 | $7.41 | $8.49 | $7.97 | 65,219,620 |
| 2015-09-15 | $7.41 | $8.15 | $7.07 | $7.72 | $7.25 | 64,531,030 |
| 2015-09-14 | $8.40 | $8.79 | $7.55 | $7.69 | $7.22 | 95,588,330 |
| 2015-09-11 | $7.53 | $8.32 | $7.53 | $8.32 | $7.81 | 65,761,150 |
| 2015-09-10 | $7.44 | $7.85 | $7.44 | $7.56 | $7.10 | 39,325,330 |
| 2015-09-09 | $7.59 | $7.99 | $7.49 | $7.70 | $7.23 | 62,035,870 |
| 2015-09-08 | $6.69 | $7.40 | $6.60 | $7.40 | $6.95 | 37,557,300 |
| 2015-09-07 | $6.63 | $6.93 | $6.55 | $6.73 | $6.32 | 29,958,410 |
Shanghai Yimin Commerce Group Company Ltd (600824) News Headlines
Recent Shanghai Yimin Commerce Group Company Ltd (600824) News
Similar Companies to Shanghai Yimin Commerce Group Company Ltd (600824) 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 | -- | -- | -- |