Longjian Road Bridge Company Ltd (600853) Exchange: SHG
Data as of Aug. 27, 2025
$4.10 ($0.05) 1.23%
Longjian Road Bridge Company Ltd - Daily Information
Click for more stock information on Longjian Road Bridge Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.05 |
| Previous Close | $4.10 |
| High | $4.11 |
| Low | $4.03 |
| Adjusted Open | $4.05 |
| Previous Adjusted Close | $4.10 |
| Adjusted High | $4.11 |
| Adjusted Low | $4.03 |
About Longjian Road Bridge Company Ltd (600853)
LONGJIAN ROAD & BRIDGE CO.,LTD is a China-based company principally engaged in construction of roads and bridges. The Company operates its businesses primarily in domestic market, focusing on Heilongjiang Province, as well as overseas markets. The majority of its clients are transportation and construction management departments of local governments. The Company had around 116 contract projects, establishing around 93 project departments. The Company is also involved in the operation of toll roads, and the provision of design consulting service. Through its subsidiaries and associates, the Company is involved in construction of roads and bridges.
Invest in Longjian Road Bridge Company Ltd (600853)
Historical Stock Data for Longjian Road Bridge Company Ltd (600853)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $4.05 | $4.11 | $4.03 | $4.10 | $4.10 | 29,511,890 |
| 2025-08-25 | $4.00 | $4.05 | $4.00 | $4.05 | $4.05 | 30,698,520 |
| 2025-08-22 | $4.01 | $4.02 | $3.99 | $4.02 | $4.02 | 21,805,660 |
| 2025-08-21 | $3.99 | $4.05 | $3.97 | $4.03 | $4.03 | 35,245,900 |
| 2025-08-20 | $3.98 | $3.98 | $3.94 | $3.98 | $3.98 | 19,540,370 |
| 2025-08-19 | $4.01 | $4.01 | $3.97 | $3.98 | $3.98 | 19,884,720 |
| 2025-08-18 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 30,423,930 |
| 2025-08-15 | $3.95 | $3.98 | $3.94 | $3.98 | $3.98 | 21,750,460 |
| 2025-08-14 | $3.94 | $3.99 | $3.90 | $3.96 | $3.96 | 36,874,990 |
| 2025-08-13 | $4.00 | $4.01 | $3.94 | $3.95 | $3.95 | 28,967,890 |
| 2025-08-12 | $4.02 | $4.03 | $3.96 | $3.99 | $3.99 | 35,381,620 |
| 2025-08-11 | $4.01 | $4.05 | $3.96 | $4.02 | $4.02 | 51,901,750 |
| 2025-08-08 | $3.85 | $4.03 | $3.84 | $3.95 | $3.95 | 58,347,610 |
| 2025-08-07 | $3.90 | $4.11 | $3.88 | $3.94 | $3.94 | 83,507,740 |
| 2025-08-06 | $3.78 | $3.79 | $3.74 | $3.75 | $3.75 | 19,187,430 |
| 2025-08-05 | $3.75 | $3.78 | $3.74 | $3.78 | $3.78 | 16,524,190 |
| 2025-08-04 | $3.74 | $3.75 | $3.72 | $3.75 | $3.75 | 12,761,680 |
| 2025-08-01 | $3.75 | $3.77 | $3.72 | $3.76 | $3.76 | 17,507,730 |
| 2025-07-31 | $3.77 | $3.80 | $3.73 | $3.75 | $3.75 | 22,653,830 |
| 2025-07-30 | $3.79 | $3.82 | $3.77 | $3.78 | $3.78 | 24,996,520 |
| 2025-07-29 | $3.81 | $3.81 | $3.73 | $3.79 | $3.79 | 29,370,560 |
| 2025-07-28 | $3.82 | $3.85 | $3.78 | $3.81 | $3.81 | 37,485,660 |
| 2025-07-25 | $3.92 | $3.95 | $3.82 | $3.84 | $3.84 | 60,205,440 |
| 2025-07-24 | $3.92 | $4.18 | $3.84 | $4.00 | $4.00 | 89,682,140 |
| 2025-07-23 | $4.20 | $4.43 | $4.04 | $4.05 | $4.05 | 165,615,160 |
| 2025-07-22 | $3.80 | $4.08 | $3.70 | $4.04 | $4.04 | 104,531,840 |
| 2025-07-21 | $3.66 | $3.82 | $3.66 | $3.80 | $3.80 | 61,239,280 |
| 2025-07-18 | $3.62 | $3.63 | $3.59 | $3.61 | $3.61 | 10,178,230 |
| 2025-07-17 | $3.62 | $3.64 | $3.59 | $3.61 | $3.61 | 10,647,610 |
| 2025-07-16 | $3.62 | $3.64 | $3.60 | $3.62 | $3.62 | 10,204,760 |
| 2025-07-15 | $3.66 | $3.67 | $3.58 | $3.62 | $3.62 | 14,883,690 |
| 2025-07-14 | $3.63 | $3.66 | $3.62 | $3.66 | $3.66 | 10,858,190 |
| 2025-07-11 | $3.64 | $3.66 | $3.60 | $3.63 | $3.63 | 11,956,030 |
| 2025-07-10 | $3.60 | $3.65 | $3.59 | $3.64 | $3.64 | 14,409,050 |
| 2025-07-09 | $3.58 | $3.60 | $3.56 | $3.60 | $3.60 | 12,449,990 |
| 2025-07-08 | $3.55 | $3.58 | $3.54 | $3.58 | $3.58 | 11,564,660 |
| 2025-07-07 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 11,313,330 |
| 2025-07-04 | $3.52 | $3.54 | $3.50 | $3.52 | $3.52 | 8,841,900 |
| 2025-07-03 | $3.53 | $3.55 | $3.51 | $3.52 | $3.52 | 9,083,800 |
| 2025-07-02 | $3.55 | $3.56 | $3.53 | $3.56 | $3.56 | 9,299,390 |
| 2025-06-30 | $3.53 | $3.55 | $3.52 | $3.54 | $3.54 | 8,270,860 |
| 2025-06-27 | $3.50 | $3.54 | $3.49 | $3.53 | $3.53 | 13,511,880 |
| 2025-06-26 | $3.50 | $3.50 | $3.47 | $3.48 | $3.48 | 7,530,980 |
| 2025-06-25 | $3.49 | $3.50 | $3.46 | $3.50 | $3.50 | 9,334,180 |
| 2025-06-24 | $3.44 | $3.50 | $3.43 | $3.49 | $3.49 | 13,798,920 |
| 2025-06-23 | $3.35 | $3.44 | $3.34 | $3.41 | $3.41 | 9,350,770 |
| 2025-06-20 | $3.36 | $3.40 | $3.35 | $3.38 | $3.38 | 8,606,390 |
| 2025-06-19 | $3.41 | $3.43 | $3.35 | $3.35 | $3.35 | 10,985,770 |
| 2025-06-18 | $3.45 | $3.46 | $3.41 | $3.42 | $3.42 | 7,470,290 |
| 2025-06-17 | $3.47 | $3.48 | $3.45 | $3.46 | $3.46 | 5,777,300 |
| 2025-06-13 | $3.52 | $3.52 | $3.44 | $3.46 | $3.46 | 12,948,800 |
| 2025-06-12 | $3.54 | $3.55 | $3.51 | $3.53 | $3.53 | 9,201,900 |
| 2025-06-11 | $3.54 | $3.57 | $3.53 | $3.55 | $3.55 | 6,422,670 |
| 2025-06-10 | $3.59 | $3.59 | $3.51 | $3.54 | $3.54 | 12,627,290 |
| 2025-06-09 | $3.58 | $3.59 | $3.56 | $3.59 | $3.59 | 8,245,960 |
| 2025-06-06 | $3.57 | $3.60 | $3.56 | $3.58 | $3.58 | 7,672,500 |
| 2025-06-05 | $3.58 | $3.59 | $3.56 | $3.57 | $3.57 | 7,143,070 |
| 2025-06-04 | $3.56 | $3.59 | $3.54 | $3.59 | $3.59 | 8,637,540 |
| 2025-06-03 | $3.54 | $3.56 | $3.53 | $3.55 | $3.55 | 7,401,360 |
| 2025-05-30 | $3.56 | $3.57 | $3.52 | $3.55 | $3.55 | 12,406,000 |
| 2025-05-29 | $3.54 | $3.57 | $3.52 | $3.56 | $3.56 | 11,287,640 |
| 2025-05-28 | $3.54 | $3.55 | $3.51 | $3.53 | $3.53 | 8,147,320 |
| 2025-05-27 | $3.54 | $3.55 | $3.52 | $3.53 | $3.53 | 9,925,920 |
| 2025-05-26 | $3.53 | $3.56 | $3.51 | $3.54 | $3.54 | 11,689,290 |
| 2025-05-23 | $3.58 | $3.60 | $3.53 | $3.53 | $3.53 | 14,478,210 |
| 2025-05-22 | $3.67 | $3.67 | $3.58 | $3.58 | $3.58 | 20,936,770 |
| 2025-05-21 | $3.69 | $3.70 | $3.66 | $3.67 | $3.67 | 18,459,440 |
| 2025-05-20 | $3.69 | $3.71 | $3.68 | $3.70 | $3.70 | 16,912,800 |
| 2025-05-19 | $3.70 | $3.73 | $3.65 | $3.70 | $3.70 | 20,528,790 |
| 2025-05-16 | $3.74 | $3.77 | $3.69 | $3.70 | $3.70 | 38,971,630 |
| 2025-05-15 | $3.75 | $3.85 | $3.70 | $3.78 | $3.78 | 54,338,740 |
| 2025-05-14 | $3.72 | $3.82 | $3.68 | $3.76 | $3.76 | 34,202,930 |
| 2025-05-13 | $3.73 | $3.79 | $3.71 | $3.75 | $3.75 | 28,994,930 |
| 2025-05-12 | $3.76 | $3.78 | $3.68 | $3.72 | $3.72 | 41,838,970 |
| 2025-05-09 | $3.87 | $3.91 | $3.75 | $3.76 | $3.76 | 54,762,550 |
| 2025-05-08 | $3.75 | $4.07 | $3.71 | $3.88 | $3.88 | 76,494,020 |
| 2025-05-07 | $3.80 | $3.88 | $3.72 | $3.75 | $3.75 | 60,224,840 |
| 2025-05-06 | $3.90 | $3.90 | $3.68 | $3.80 | $3.80 | 93,556,530 |
| 2025-04-30 | $3.85 | $3.89 | $3.80 | $3.85 | $3.85 | 48,731,940 |
| 2025-04-29 | $3.87 | $3.99 | $3.77 | $3.82 | $3.82 | 48,733,340 |
| 2025-04-28 | $3.85 | $3.96 | $3.79 | $3.86 | $3.86 | 39,970,070 |
| 2025-04-25 | $3.80 | $3.87 | $3.79 | $3.85 | $3.85 | 35,660,820 |
| 2025-04-24 | $3.89 | $3.91 | $3.77 | $3.80 | $3.80 | 37,096,100 |
| 2025-04-23 | $3.93 | $4.07 | $3.86 | $3.88 | $3.88 | 58,832,820 |
| 2025-04-22 | $3.80 | $3.94 | $3.79 | $3.93 | $3.93 | 32,419,910 |
| 2025-04-21 | $3.83 | $3.86 | $3.78 | $3.81 | $3.81 | 21,823,440 |
| 2025-04-18 | $3.75 | $3.86 | $3.75 | $3.83 | $3.83 | 29,655,110 |
| 2025-04-17 | $3.71 | $3.82 | $3.68 | $3.79 | $3.79 | 28,445,480 |
| 2025-04-16 | $3.64 | $3.81 | $3.63 | $3.73 | $3.73 | 38,410,520 |
| 2025-04-15 | $3.69 | $3.71 | $3.63 | $3.65 | $3.65 | 16,633,630 |
| 2025-04-14 | $3.60 | $3.78 | $3.60 | $3.69 | $3.69 | 32,407,580 |
| 2025-04-11 | $3.57 | $3.66 | $3.56 | $3.60 | $3.60 | 28,102,040 |
| 2025-04-10 | $3.53 | $3.63 | $3.51 | $3.62 | $3.62 | 34,800,500 |
| 2025-04-09 | $3.35 | $3.53 | $3.17 | $3.51 | $3.51 | 38,905,640 |
| 2025-04-08 | $3.44 | $3.55 | $3.33 | $3.46 | $3.46 | 36,871,820 |
| 2025-04-07 | $3.67 | $3.68 | $3.44 | $3.44 | $3.44 | 31,738,400 |
| 2025-04-03 | $3.71 | $3.83 | $3.70 | $3.82 | $3.82 | 25,212,570 |
| 2025-04-02 | $3.77 | $3.79 | $3.73 | $3.75 | $3.75 | 15,392,150 |
| 2025-04-01 | $3.71 | $3.85 | $3.71 | $3.77 | $3.77 | 23,533,910 |
| 2025-03-31 | $3.75 | $3.81 | $3.68 | $3.70 | $3.70 | 25,566,080 |
| 2025-03-28 | $3.80 | $3.80 | $3.72 | $3.73 | $3.73 | 19,178,100 |
| 2025-03-27 | $3.86 | $3.88 | $3.78 | $3.81 | $3.81 | 17,934,220 |
| 2025-03-26 | $3.83 | $3.88 | $3.81 | $3.88 | $3.88 | 18,196,720 |
| 2025-03-25 | $3.79 | $3.85 | $3.76 | $3.84 | $3.84 | 17,874,270 |
| 2025-03-24 | $3.85 | $3.89 | $3.72 | $3.80 | $3.80 | 26,779,970 |
| 2025-03-21 | $3.88 | $3.92 | $3.84 | $3.88 | $3.88 | 19,003,290 |
| 2025-03-20 | $3.87 | $3.91 | $3.86 | $3.89 | $3.89 | 13,704,900 |
| 2025-03-19 | $3.89 | $3.91 | $3.85 | $3.87 | $3.87 | 13,643,490 |
| 2025-03-18 | $3.91 | $3.93 | $3.87 | $3.90 | $3.90 | 17,444,540 |
| 2025-03-17 | $3.91 | $3.95 | $3.90 | $3.92 | $3.92 | 23,417,440 |
| 2025-03-14 | $3.85 | $3.92 | $3.81 | $3.91 | $3.91 | 26,235,670 |
| 2025-03-13 | $3.88 | $3.90 | $3.81 | $3.85 | $3.85 | 27,138,360 |
| 2025-03-12 | $3.90 | $3.94 | $3.85 | $3.90 | $3.90 | 30,588,270 |
| 2025-03-11 | $3.76 | $3.98 | $3.72 | $3.91 | $3.91 | 54,493,030 |
| 2025-03-10 | $3.68 | $3.79 | $3.67 | $3.79 | $3.79 | 38,593,600 |
| 2025-03-07 | $3.70 | $3.71 | $3.66 | $3.68 | $3.68 | 18,828,150 |
| 2025-03-06 | $3.70 | $3.73 | $3.66 | $3.71 | $3.71 | 22,524,090 |
| 2025-03-05 | $3.71 | $3.74 | $3.64 | $3.70 | $3.70 | 22,533,420 |
| 2025-03-04 | $3.70 | $3.74 | $3.65 | $3.72 | $3.72 | 29,046,010 |
| 2025-03-03 | $3.77 | $3.92 | $3.71 | $3.73 | $3.73 | 64,920,350 |
| 2025-02-28 | $3.70 | $3.72 | $3.63 | $3.63 | $3.63 | 18,752,090 |
| 2025-02-27 | $3.74 | $3.79 | $3.65 | $3.71 | $3.71 | 22,446,330 |
| 2025-02-26 | $3.69 | $3.77 | $3.69 | $3.72 | $3.72 | 22,289,540 |
| 2025-02-25 | $3.76 | $3.77 | $3.70 | $3.71 | $3.71 | 27,793,140 |
| 2025-02-24 | $3.61 | $3.80 | $3.60 | $3.77 | $3.77 | 49,166,920 |
| 2025-02-20 | $3.68 | $3.76 | $3.63 | $3.68 | $3.68 | 25,771,890 |
| 2025-02-19 | $3.65 | $3.72 | $3.65 | $3.69 | $3.69 | 19,358,070 |
| 2025-02-18 | $3.78 | $3.78 | $3.65 | $3.65 | $3.65 | 23,804,250 |
| 2025-02-17 | $3.74 | $3.81 | $3.72 | $3.79 | $3.79 | 20,470,030 |
| 2025-02-14 | $3.81 | $3.85 | $3.72 | $3.74 | $3.74 | 22,512,430 |
| 2025-02-13 | $3.78 | $3.85 | $3.77 | $3.80 | $3.80 | 30,404,300 |
| 2025-02-12 | $3.75 | $3.79 | $3.72 | $3.77 | $3.77 | 20,300,290 |
| 2025-02-11 | $3.79 | $3.82 | $3.71 | $3.75 | $3.75 | 20,427,130 |
| 2025-02-10 | $3.78 | $3.81 | $3.75 | $3.80 | $3.80 | 27,309,460 |
| 2025-02-07 | $3.70 | $3.79 | $3.67 | $3.76 | $3.76 | 25,884,150 |
| 2025-02-06 | $3.69 | $3.72 | $3.59 | $3.72 | $3.72 | 25,899,000 |
| 2025-02-05 | $3.71 | $3.75 | $3.67 | $3.69 | $3.69 | 15,690,000 |
| 2025-01-27 | $3.72 | $3.79 | $3.69 | $3.71 | $3.71 | 17,097,550 |
| 2025-01-24 | $3.68 | $3.70 | $3.63 | $3.68 | $3.68 | 16,018,020 |
| 2025-01-23 | $3.68 | $3.77 | $3.68 | $3.68 | $3.68 | 17,844,920 |
| 2025-01-22 | $3.69 | $3.71 | $3.63 | $3.64 | $3.64 | 13,371,740 |
| 2025-01-21 | $3.79 | $3.80 | $3.69 | $3.71 | $3.71 | 17,575,770 |
| 2025-01-20 | $3.74 | $3.83 | $3.71 | $3.78 | $3.78 | 20,840,370 |
| 2025-01-17 | $3.72 | $3.75 | $3.66 | $3.73 | $3.73 | 15,367,210 |
| 2025-01-16 | $3.72 | $3.78 | $3.68 | $3.72 | $3.72 | 16,992,590 |
| 2025-01-15 | $3.67 | $3.73 | $3.63 | $3.68 | $3.68 | 16,966,560 |
| 2025-01-14 | $3.54 | $3.69 | $3.54 | $3.69 | $3.69 | 22,279,270 |
| 2025-01-13 | $3.50 | $3.55 | $3.44 | $3.53 | $3.53 | 15,684,720 |
| 2025-01-09 | $3.67 | $3.73 | $3.66 | $3.69 | $3.69 | 17,470,790 |
| 2025-01-08 | $3.76 | $3.77 | $3.61 | $3.71 | $3.71 | 23,244,410 |
| 2025-01-07 | $3.73 | $3.77 | $3.69 | $3.77 | $3.77 | 21,810,310 |
| 2025-01-06 | $3.70 | $3.78 | $3.57 | $3.73 | $3.73 | 23,027,870 |
| 2025-01-03 | $3.94 | $3.96 | $3.68 | $3.69 | $3.69 | 35,349,660 |
| 2025-01-02 | $3.98 | $4.08 | $3.89 | $3.94 | $3.94 | 29,158,740 |
| 2024-12-31 | $4.10 | $4.13 | $3.97 | $4.00 | $4.00 | 26,291,180 |
| 2024-12-30 | $4.20 | $4.21 | $4.04 | $4.06 | $4.06 | 31,721,850 |
| 2024-12-27 | $4.16 | $4.25 | $4.14 | $4.21 | $4.21 | 29,434,170 |
| 2024-12-26 | $4.16 | $4.21 | $4.14 | $4.16 | $4.16 | 25,533,900 |
| 2024-12-25 | $4.27 | $4.33 | $4.11 | $4.19 | $4.19 | 32,853,110 |
| 2024-12-24 | $4.16 | $4.45 | $4.09 | $4.31 | $4.31 | 51,445,640 |
| 2024-12-23 | $4.35 | $4.38 | $4.10 | $4.14 | $4.14 | 38,065,310 |
| 2024-12-20 | $4.36 | $4.44 | $4.32 | $4.33 | $4.33 | 44,716,160 |
| 2024-12-19 | $4.23 | $4.46 | $4.16 | $4.39 | $4.39 | 72,670,350 |
| 2024-12-18 | $4.40 | $4.49 | $4.28 | $4.31 | $4.31 | 63,703,480 |
| 2024-12-17 | $4.83 | $4.84 | $4.45 | $4.48 | $4.48 | 94,636,830 |
| 2024-12-16 | $5.00 | $5.10 | $4.80 | $4.94 | $4.94 | 119,362,410 |
| 2024-12-13 | $4.77 | $5.09 | $4.70 | $4.78 | $4.78 | 178,183,440 |
| 2024-12-12 | $4.33 | $4.77 | $4.28 | $4.77 | $4.77 | 136,529,230 |
| 2024-12-11 | $4.19 | $4.35 | $4.15 | $4.34 | $4.34 | 61,575,030 |
| 2024-12-10 | $4.44 | $4.54 | $4.20 | $4.21 | $4.21 | 87,849,760 |
| 2024-12-09 | $4.70 | $4.70 | $4.31 | $4.31 | $4.31 | 151,207,010 |
| 2024-12-06 | $4.09 | $4.32 | $4.09 | $4.32 | $4.32 | 68,771,440 |
| 2024-12-05 | $3.97 | $3.97 | $3.91 | $3.93 | $3.93 | 15,440,140 |
| 2024-12-04 | $4.00 | $4.00 | $3.88 | $3.91 | $3.91 | 20,403,830 |
| 2024-12-03 | $4.02 | $4.03 | $3.97 | $4.01 | $4.01 | 18,482,780 |
| 2024-12-02 | $3.95 | $4.03 | $3.93 | $4.02 | $4.02 | 24,044,420 |
| 2024-11-29 | $3.90 | $3.97 | $3.85 | $3.95 | $3.95 | 22,088,350 |
| 2024-11-28 | $3.83 | $3.94 | $3.79 | $3.92 | $3.92 | 23,850,610 |
| 2024-11-27 | $3.82 | $3.84 | $3.71 | $3.83 | $3.83 | 15,239,320 |
| 2024-11-26 | $3.75 | $3.82 | $3.73 | $3.80 | $3.80 | 14,365,880 |
| 2024-11-25 | $3.75 | $3.79 | $3.68 | $3.75 | $3.75 | 14,201,370 |
| 2024-11-22 | $3.82 | $3.87 | $3.72 | $3.72 | $3.72 | 19,247,510 |
| 2024-11-21 | $3.84 | $3.87 | $3.80 | $3.83 | $3.83 | 15,260,220 |
| 2024-11-20 | $3.83 | $3.87 | $3.80 | $3.84 | $3.84 | 24,102,520 |
| 2024-11-19 | $3.88 | $3.91 | $3.79 | $3.90 | $3.90 | 19,931,420 |
| 2024-11-18 | $3.91 | $3.96 | $3.84 | $3.88 | $3.88 | 22,412,570 |
| 2024-11-15 | $3.85 | $3.99 | $3.84 | $3.87 | $3.87 | 21,864,030 |
| 2024-11-14 | $3.91 | $3.92 | $3.83 | $3.84 | $3.84 | 17,731,750 |
| 2024-11-13 | $3.94 | $3.97 | $3.85 | $3.90 | $3.90 | 19,385,020 |
| 2024-11-12 | $4.02 | $4.03 | $3.90 | $3.94 | $3.94 | 26,177,800 |
| 2024-11-11 | $4.00 | $4.06 | $3.96 | $4.02 | $4.02 | 25,175,370 |
| 2024-11-08 | $4.23 | $4.26 | $4.00 | $4.02 | $4.02 | 42,583,600 |
| 2024-11-07 | $4.04 | $4.18 | $3.95 | $4.16 | $4.16 | 47,634,380 |
| 2024-11-06 | $3.86 | $4.07 | $3.84 | $4.01 | $4.01 | 47,332,420 |
| 2024-11-05 | $3.82 | $3.88 | $3.80 | $3.87 | $3.87 | 27,352,190 |
| 2024-11-04 | $3.79 | $3.88 | $3.74 | $3.84 | $3.84 | 31,326,300 |
| 2024-11-01 | $3.81 | $3.88 | $3.70 | $3.75 | $3.75 | 29,666,560 |
| 2024-10-31 | $3.81 | $3.88 | $3.78 | $3.82 | $3.82 | 26,353,850 |
| 2024-10-30 | $3.77 | $3.82 | $3.74 | $3.80 | $3.80 | 24,288,130 |
| 2024-10-29 | $3.83 | $3.91 | $3.76 | $3.77 | $3.77 | 40,802,130 |
| 2024-10-28 | $3.68 | $3.82 | $3.67 | $3.81 | $3.81 | 33,024,550 |
| 2024-10-25 | $3.59 | $3.67 | $3.59 | $3.66 | $3.66 | 25,204,070 |
| 2024-10-24 | $3.55 | $3.60 | $3.53 | $3.59 | $3.59 | 16,586,950 |
| 2024-10-23 | $3.57 | $3.65 | $3.55 | $3.58 | $3.58 | 24,815,310 |
| 2024-10-22 | $3.62 | $3.62 | $3.52 | $3.58 | $3.58 | 31,968,870 |
| 2024-10-21 | $3.52 | $3.52 | $3.44 | $3.47 | $3.47 | 20,182,260 |
| 2024-10-18 | $3.48 | $3.52 | $3.39 | $3.52 | $3.52 | 28,107,200 |
| 2024-10-17 | $3.65 | $3.65 | $3.47 | $3.51 | $3.51 | 36,349,570 |
| 2024-10-16 | $3.47 | $3.64 | $3.45 | $3.64 | $3.64 | 40,891,580 |
| 2024-10-15 | $3.52 | $3.64 | $3.47 | $3.50 | $3.50 | 27,668,590 |
| 2024-10-14 | $3.57 | $3.59 | $3.42 | $3.56 | $3.56 | 30,992,890 |
| 2024-10-11 | $3.47 | $3.54 | $3.39 | $3.43 | $3.43 | 28,184,490 |
| 2024-10-10 | $3.35 | $3.55 | $3.30 | $3.48 | $3.48 | 33,076,000 |
| 2024-10-09 | $3.62 | $3.62 | $3.32 | $3.33 | $3.33 | 32,965,580 |
| 2024-10-08 | $3.91 | $3.93 | $3.53 | $3.68 | $3.68 | 58,844,280 |
| 2024-09-30 | $3.49 | $3.63 | $3.36 | $3.58 | $3.58 | 47,850,230 |
| 2024-09-27 | $3.28 | $3.33 | $3.25 | $3.33 | $3.33 | 19,282,690 |
| 2024-09-26 | $3.13 | $3.25 | $3.11 | $3.25 | $3.25 | 19,655,750 |
| 2024-09-25 | $3.12 | $3.20 | $3.12 | $3.14 | $3.14 | 17,016,160 |
| 2024-09-24 | $3.05 | $3.12 | $3.04 | $3.11 | $3.11 | 11,746,720 |
| 2024-09-23 | $3.05 | $3.05 | $3.02 | $3.04 | $3.04 | 3,816,080 |
| 2024-09-20 | $3.04 | $3.06 | $3.03 | $3.05 | $3.05 | 5,872,700 |
| 2024-09-19 | $2.98 | $3.06 | $2.97 | $3.05 | $3.05 | 10,199,580 |
| 2024-09-18 | $2.98 | $3.00 | $2.94 | $2.98 | $2.98 | 6,532,430 |
| 2024-09-13 | $3.05 | $3.06 | $3.00 | $3.00 | $3.00 | 4,859,290 |
| 2024-09-12 | $3.03 | $3.06 | $3.02 | $3.03 | $3.03 | 4,068,930 |
| 2024-09-11 | $3.04 | $3.06 | $3.02 | $3.03 | $3.03 | 4,126,010 |
| 2024-09-10 | $3.08 | $3.09 | $3.01 | $3.06 | $3.06 | 6,819,550 |
| 2024-09-09 | $3.07 | $3.08 | $3.03 | $3.06 | $3.06 | 6,297,410 |
| 2024-09-06 | $3.10 | $3.13 | $3.06 | $3.07 | $3.07 | 9,379,200 |
| 2024-09-05 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 5,911,770 |
| 2024-09-04 | $3.09 | $3.12 | $3.06 | $3.10 | $3.10 | 7,547,550 |
| 2024-09-03 | $3.08 | $3.10 | $3.07 | $3.10 | $3.10 | 7,114,520 |
| 2024-09-02 | $3.09 | $3.14 | $3.08 | $3.08 | $3.08 | 10,974,500 |
| 2024-08-30 | $3.03 | $3.10 | $3.01 | $3.08 | $3.08 | 8,910,010 |
| 2024-08-29 | $3.05 | $3.05 | $3.01 | $3.04 | $3.04 | 5,500,480 |
| 2024-08-28 | $3.10 | $3.11 | $3.04 | $3.06 | $3.06 | 5,852,460 |
| 2024-08-27 | $3.07 | $3.12 | $3.04 | $3.10 | $3.10 | 10,869,430 |
| 2024-08-26 | $3.04 | $3.10 | $3.03 | $3.06 | $3.06 | 11,149,980 |
| 2024-08-23 | $2.96 | $3.15 | $2.93 | $3.04 | $3.04 | 11,795,580 |
| 2024-08-22 | $3.03 | $3.04 | $2.96 | $2.96 | $2.96 | 7,047,200 |
| 2024-08-21 | $3.03 | $3.05 | $3.02 | $3.03 | $3.03 | 3,519,520 |
| 2024-08-20 | $3.09 | $3.11 | $3.03 | $3.04 | $3.04 | 5,592,150 |
| 2024-08-19 | $3.07 | $3.11 | $3.07 | $3.08 | $3.08 | 3,971,020 |
| 2024-08-16 | $3.09 | $3.12 | $3.08 | $3.09 | $3.09 | 6,009,650 |
| 2024-08-15 | $3.06 | $3.13 | $3.05 | $3.11 | $3.11 | 7,516,820 |
| 2024-08-14 | $3.07 | $3.16 | $3.07 | $3.10 | $3.10 | 8,963,900 |
| 2024-08-13 | $3.05 | $3.08 | $3.03 | $3.08 | $3.08 | 4,654,220 |
| 2024-08-12 | $3.11 | $3.12 | $3.05 | $3.06 | $3.06 | 7,333,240 |
| 2024-08-09 | $3.11 | $3.17 | $3.10 | $3.11 | $3.11 | 8,719,380 |
| 2024-08-08 | $3.12 | $3.12 | $3.07 | $3.10 | $3.10 | 6,953,160 |
| 2024-08-07 | $3.14 | $3.14 | $3.10 | $3.12 | $3.12 | 6,093,500 |
| 2024-08-06 | $3.12 | $3.16 | $3.09 | $3.12 | $3.12 | 8,077,120 |
| 2024-08-05 | $3.13 | $3.22 | $3.10 | $3.10 | $3.10 | 12,008,370 |
| 2024-08-02 | $3.21 | $3.23 | $3.16 | $3.16 | $3.16 | 10,301,700 |
| 2024-08-01 | $3.25 | $3.27 | $3.22 | $3.23 | $3.23 | 11,723,400 |
| 2024-07-31 | $3.20 | $3.28 | $3.18 | $3.25 | $3.25 | 16,507,110 |
| 2024-07-30 | $3.14 | $3.21 | $3.12 | $3.19 | $3.19 | 11,401,600 |
| 2024-07-29 | $3.12 | $3.17 | $3.11 | $3.15 | $3.15 | 8,313,520 |
| 2024-07-26 | $3.07 | $3.14 | $3.06 | $3.12 | $3.12 | 7,256,960 |
| 2024-07-25 | $3.06 | $3.11 | $3.03 | $3.07 | $3.07 | 7,448,360 |
| 2024-07-24 | $3.13 | $3.15 | $3.08 | $3.09 | $3.09 | 12,687,860 |
| 2024-07-23 | $3.13 | $3.25 | $3.12 | $3.17 | $3.17 | 19,346,640 |
| 2024-07-22 | $3.12 | $3.17 | $3.08 | $3.15 | $3.15 | 11,463,020 |
| 2024-07-19 | $3.17 | $3.17 | $3.11 | $3.14 | $3.14 | 15,900,580 |
| 2024-07-18 | $3.06 | $3.36 | $3.01 | $3.19 | $3.19 | 28,700,640 |
| 2024-07-17 | $3.08 | $3.11 | $3.06 | $3.06 | $3.06 | 5,167,300 |
| 2024-07-16 | $3.08 | $3.10 | $3.06 | $3.10 | $3.10 | 4,885,550 |
| 2024-07-15 | $3.11 | $3.14 | $3.07 | $3.08 | $3.08 | 5,450,900 |
| 2024-07-12 | $3.08 | $3.16 | $3.08 | $3.12 | $3.12 | 7,463,630 |
| 2024-07-11 | $3.06 | $3.10 | $3.05 | $3.10 | $3.10 | 7,898,780 |
| 2024-07-10 | $3.04 | $3.06 | $3.00 | $3.02 | $3.02 | 6,757,960 |
| 2024-07-09 | $3.00 | $3.06 | $2.93 | $3.06 | $3.06 | 10,849,180 |
| 2024-07-08 | $3.04 | $3.07 | $3.02 | $3.02 | $3.02 | 6,823,880 |
| 2024-07-05 | $3.05 | $3.11 | $3.03 | $3.10 | $3.10 | 5,464,740 |
| 2024-07-04 | $3.15 | $3.17 | $3.06 | $3.06 | $3.06 | 6,753,500 |
| 2024-07-03 | $3.17 | $3.19 | $3.14 | $3.15 | $3.15 | 5,448,720 |
| 2024-07-02 | $3.16 | $3.20 | $3.14 | $3.18 | $3.18 | 7,957,020 |
| 2024-07-01 | $3.09 | $3.16 | $3.09 | $3.16 | $3.16 | 8,540,570 |
| 2024-06-28 | $3.06 | $3.11 | $3.03 | $3.07 | $3.07 | 5,979,220 |
| 2024-06-27 | $3.09 | $3.11 | $3.05 | $3.06 | $3.06 | 6,130,710 |
| 2024-06-26 | $3.08 | $3.12 | $3.00 | $3.12 | $3.12 | 11,680,210 |
| 2024-06-25 | $3.05 | $3.12 | $3.05 | $3.08 | $3.08 | 7,591,070 |
| 2024-06-24 | $3.16 | $3.16 | $3.05 | $3.07 | $3.07 | 9,880,910 |
| 2024-06-21 | $3.14 | $3.20 | $3.12 | $3.19 | $3.19 | 5,564,790 |
| 2024-06-20 | $3.25 | $3.25 | $3.14 | $3.15 | $3.15 | 8,578,730 |
| 2024-06-19 | $3.21 | $3.26 | $3.20 | $3.24 | $3.24 | 8,673,410 |
| 2024-06-18 | $3.18 | $3.22 | $3.17 | $3.21 | $3.21 | 6,619,070 |
| 2024-06-17 | $3.23 | $3.25 | $3.18 | $3.18 | $3.18 | 9,440,490 |
| 2024-06-14 | $3.24 | $3.28 | $3.21 | $3.26 | $3.26 | 6,927,140 |
| 2024-06-13 | $3.31 | $3.31 | $3.22 | $3.23 | $3.23 | 8,540,040 |
| 2024-06-12 | $3.27 | $3.31 | $3.25 | $3.31 | $3.31 | 6,194,800 |
| 2024-06-11 | $3.30 | $3.30 | $3.23 | $3.27 | $3.27 | 8,143,530 |
| 2024-06-07 | $3.22 | $3.32 | $3.22 | $3.31 | $3.31 | 11,570,600 |
| 2024-06-06 | $3.34 | $3.37 | $3.20 | $3.22 | $3.22 | 15,607,840 |
| 2024-06-05 | $3.43 | $3.43 | $3.31 | $3.32 | $3.32 | 13,249,810 |
| 2024-06-04 | $3.47 | $3.49 | $3.38 | $3.43 | $3.43 | 18,027,410 |
| 2024-06-03 | $3.61 | $3.63 | $3.47 | $3.49 | $3.49 | 19,290,870 |
| 2024-05-31 | $3.59 | $3.63 | $3.58 | $3.62 | $3.62 | 8,774,920 |
| 2024-05-30 | $3.58 | $3.60 | $3.55 | $3.60 | $3.60 | 10,768,700 |
| 2024-05-29 | $3.60 | $3.62 | $3.56 | $3.59 | $3.59 | 10,677,910 |
| 2024-05-28 | $3.60 | $3.64 | $3.57 | $3.59 | $3.59 | 16,375,970 |
| 2024-05-27 | $3.71 | $3.74 | $3.58 | $3.64 | $3.64 | 30,497,840 |
| 2024-05-24 | $3.60 | $3.94 | $3.57 | $3.74 | $3.74 | 61,413,970 |
| 2024-05-23 | $3.66 | $3.69 | $3.57 | $3.59 | $3.59 | 18,180,060 |
| 2024-05-22 | $3.68 | $3.73 | $3.68 | $3.70 | $3.70 | 14,953,510 |
| 2024-05-21 | $3.80 | $3.81 | $3.68 | $3.70 | $3.70 | 25,969,360 |
| 2024-05-20 | $3.94 | $3.98 | $3.80 | $3.83 | $3.83 | 42,454,290 |
| 2024-05-17 | $3.92 | $3.94 | $3.80 | $3.88 | $3.88 | 49,132,120 |
| 2024-05-16 | $3.83 | $4.03 | $3.82 | $3.95 | $3.95 | 39,339,580 |
| 2024-05-15 | $4.05 | $4.05 | $3.66 | $3.91 | $3.91 | 47,281,950 |
| 2024-05-14 | $3.99 | $4.06 | $3.98 | $4.04 | $4.04 | 22,522,300 |
| 2024-05-13 | $4.03 | $4.04 | $3.95 | $4.00 | $4.00 | 16,686,660 |
| 2024-05-10 | $4.01 | $4.07 | $3.98 | $4.07 | $4.07 | 24,561,810 |
| 2024-05-09 | $4.02 | $4.09 | $4.00 | $4.03 | $4.03 | 25,020,400 |
| 2024-05-08 | $4.12 | $4.15 | $4.00 | $4.02 | $4.02 | 29,589,170 |
| 2024-05-07 | $4.11 | $4.12 | $4.00 | $4.09 | $4.09 | 26,403,950 |
| 2024-05-06 | $4.00 | $4.23 | $4.00 | $4.11 | $4.11 | 62,359,480 |
| 2024-04-30 | $3.88 | $3.99 | $3.87 | $3.95 | $3.95 | 29,734,470 |
| 2024-04-29 | $3.79 | $3.99 | $3.76 | $3.89 | $3.89 | 32,307,540 |
| 2024-04-26 | $3.76 | $3.82 | $3.73 | $3.79 | $3.79 | 13,451,590 |
| 2024-04-25 | $3.63 | $3.74 | $3.63 | $3.72 | $3.72 | 12,106,680 |
| 2024-04-24 | $3.59 | $3.68 | $3.57 | $3.66 | $3.66 | 10,444,180 |
| 2024-04-23 | $3.50 | $3.65 | $3.49 | $3.60 | $3.60 | 13,770,110 |
| 2024-04-22 | $3.58 | $3.62 | $3.50 | $3.50 | $3.50 | 10,357,480 |
| 2024-04-19 | $3.58 | $3.62 | $3.55 | $3.57 | $3.57 | 8,333,780 |
| 2024-04-18 | $3.65 | $3.67 | $3.58 | $3.59 | $3.59 | 10,941,560 |
| 2024-04-17 | $3.47 | $3.66 | $3.46 | $3.66 | $3.66 | 15,525,850 |
| 2024-04-16 | $3.66 | $3.66 | $3.42 | $3.43 | $3.43 | 20,339,420 |
| 2024-04-15 | $3.71 | $3.79 | $3.60 | $3.68 | $3.68 | 17,067,790 |
| 2024-04-12 | $3.83 | $3.83 | $3.71 | $3.73 | $3.73 | 12,617,390 |
| 2024-04-11 | $3.80 | $3.85 | $3.76 | $3.81 | $3.81 | 11,978,080 |
| 2024-04-10 | $3.91 | $3.92 | $3.78 | $3.81 | $3.81 | 16,537,740 |
| 2024-04-09 | $3.90 | $3.97 | $3.86 | $3.93 | $3.93 | 15,978,380 |
| 2024-04-08 | $3.91 | $3.97 | $3.83 | $3.91 | $3.91 | 24,658,540 |
| 2024-04-03 | $3.92 | $3.93 | $3.83 | $3.88 | $3.88 | 13,340,690 |
| 2024-04-02 | $3.92 | $3.97 | $3.90 | $3.93 | $3.93 | 16,625,180 |
| 2024-04-01 | $3.78 | $3.95 | $3.77 | $3.93 | $3.93 | 27,404,570 |
| 2024-03-29 | $3.70 | $3.87 | $3.69 | $3.77 | $3.77 | 19,691,700 |
| 2024-03-28 | $3.66 | $3.75 | $3.65 | $3.71 | $3.71 | 13,398,260 |
| 2024-03-27 | $3.81 | $3.81 | $3.66 | $3.66 | $3.66 | 17,214,170 |
| 2024-03-26 | $3.88 | $3.91 | $3.74 | $3.82 | $3.82 | 23,242,070 |
| 2024-03-25 | $3.89 | $4.05 | $3.87 | $3.88 | $3.88 | 34,479,550 |
| 2024-03-22 | $3.86 | $3.97 | $3.82 | $3.91 | $3.91 | 34,532,440 |
| 2024-03-21 | $3.89 | $3.90 | $3.83 | $3.87 | $3.87 | 12,672,820 |
| 2024-03-20 | $3.86 | $3.91 | $3.84 | $3.88 | $3.88 | 15,983,880 |
| 2024-03-19 | $3.88 | $3.90 | $3.83 | $3.84 | $3.84 | 14,992,740 |
| 2024-03-18 | $3.85 | $3.90 | $3.85 | $3.89 | $3.89 | 18,462,220 |
| 2024-03-15 | $3.81 | $3.86 | $3.75 | $3.86 | $3.86 | 18,848,020 |
| 2024-03-14 | $3.81 | $3.88 | $3.80 | $3.82 | $3.82 | 20,515,430 |
| 2024-03-13 | $3.86 | $3.88 | $3.81 | $3.83 | $3.83 | 16,927,060 |
| 2024-03-12 | $3.82 | $3.89 | $3.75 | $3.88 | $3.88 | 30,683,290 |
| 2024-03-11 | $3.67 | $3.82 | $3.65 | $3.82 | $3.82 | 27,833,220 |
| 2024-03-08 | $3.66 | $3.70 | $3.62 | $3.68 | $3.68 | 14,184,250 |
| 2024-03-07 | $3.71 | $3.74 | $3.66 | $3.66 | $3.66 | 19,232,120 |
| 2024-03-06 | $3.73 | $3.75 | $3.68 | $3.71 | $3.71 | 17,925,330 |
| 2024-03-05 | $3.73 | $3.85 | $3.68 | $3.78 | $3.78 | 27,445,790 |
| 2024-03-04 | $3.82 | $3.84 | $3.73 | $3.77 | $3.77 | 26,006,010 |
| 2024-03-01 | $3.69 | $3.93 | $3.69 | $3.85 | $3.85 | 50,929,890 |
| 2024-02-29 | $3.56 | $3.70 | $3.53 | $3.70 | $3.70 | 22,606,470 |
| 2024-02-28 | $3.81 | $3.88 | $3.58 | $3.60 | $3.60 | 33,704,990 |
| 2024-02-27 | $3.71 | $3.80 | $3.70 | $3.80 | $3.80 | 19,781,070 |
| 2024-02-26 | $3.76 | $3.80 | $3.71 | $3.74 | $3.74 | 22,567,960 |
| 2024-02-23 | $3.72 | $3.77 | $3.69 | $3.77 | $3.77 | 20,729,120 |
| 2024-02-22 | $3.66 | $3.73 | $3.62 | $3.72 | $3.72 | 22,151,920 |
| 2024-02-21 | $3.55 | $3.96 | $3.53 | $3.68 | $3.68 | 35,319,310 |
| 2024-02-20 | $3.56 | $3.64 | $3.46 | $3.61 | $3.61 | 18,886,860 |
| 2024-02-19 | $3.53 | $3.63 | $3.51 | $3.57 | $3.57 | 19,139,860 |
| 2024-02-08 | $3.33 | $3.50 | $3.31 | $3.49 | $3.49 | 20,262,570 |
| 2024-02-07 | $3.26 | $3.37 | $3.21 | $3.26 | $3.26 | 19,019,360 |
| 2024-02-06 | $3.10 | $3.40 | $2.91 | $3.29 | $3.29 | 26,215,410 |
| 2024-02-05 | $3.48 | $3.48 | $3.17 | $3.17 | $3.17 | 25,203,460 |
| 2024-02-02 | $3.67 | $3.76 | $3.37 | $3.51 | $3.51 | 26,510,650 |
| 2024-02-01 | $3.76 | $3.77 | $3.62 | $3.68 | $3.68 | 21,549,900 |
| 2024-01-31 | $3.93 | $3.97 | $3.76 | $3.78 | $3.78 | 22,687,590 |
| 2024-01-30 | $4.03 | $4.08 | $3.94 | $3.95 | $3.95 | 17,434,920 |
| 2024-01-29 | $4.15 | $4.19 | $4.07 | $4.08 | $4.08 | 24,299,040 |
| 2024-01-26 | $4.15 | $4.34 | $4.11 | $4.18 | $4.18 | 33,029,040 |
| 2024-01-25 | $4.00 | $4.14 | $3.98 | $4.14 | $4.14 | 29,276,210 |
| 2024-01-24 | $3.97 | $4.03 | $3.86 | $4.02 | $4.02 | 26,037,970 |
| 2024-01-23 | $3.98 | $4.02 | $3.72 | $3.96 | $3.96 | 26,781,560 |
| 2024-01-22 | $4.22 | $4.25 | $3.92 | $4.00 | $4.00 | 34,195,960 |
| 2024-01-19 | $4.24 | $4.25 | $4.18 | $4.21 | $4.21 | 32,103,200 |
| 2024-01-18 | $4.30 | $4.35 | $4.18 | $4.29 | $4.29 | 64,427,740 |
| 2024-01-17 | $4.24 | $4.61 | $4.23 | $4.42 | $4.42 | 84,670,590 |
| 2024-01-16 | $4.40 | $4.44 | $4.21 | $4.26 | $4.26 | 53,615,730 |
| 2024-01-15 | $4.42 | $4.52 | $4.31 | $4.44 | $4.44 | 44,697,920 |
| 2024-01-12 | $4.46 | $4.58 | $4.42 | $4.42 | $4.42 | 55,520,040 |
| 2024-01-11 | $4.38 | $4.60 | $4.37 | $4.47 | $4.47 | 68,859,590 |
| 2024-01-10 | $4.69 | $4.84 | $4.50 | $4.51 | $4.51 | 97,323,450 |
| 2024-01-09 | $4.70 | $4.86 | $4.47 | $4.64 | $4.64 | 120,402,590 |
| 2024-01-08 | $4.37 | $4.67 | $4.34 | $4.57 | $4.57 | 98,474,690 |
| 2024-01-05 | $4.40 | $4.52 | $4.34 | $4.38 | $4.38 | 62,431,980 |
| 2024-01-04 | $4.20 | $4.45 | $4.18 | $4.38 | $4.38 | 54,243,960 |
| 2024-01-03 | $4.27 | $4.27 | $4.16 | $4.21 | $4.21 | 26,971,620 |
| 2024-01-02 | $4.27 | $4.33 | $4.25 | $4.28 | $4.28 | 21,651,460 |
| 2024-01-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-12-29 | $4.23 | $4.29 | $4.22 | $4.27 | $4.27 | 24,065,540 |
| 2023-12-28 | $4.21 | $4.30 | $4.13 | $4.26 | $4.26 | 35,519,320 |
| 2023-12-27 | $4.36 | $4.38 | $4.20 | $4.24 | $4.24 | 46,467,860 |
| 2023-12-26 | $4.24 | $4.50 | $4.20 | $4.42 | $4.42 | 60,077,260 |
| 2023-12-25 | $4.20 | $4.27 | $4.16 | $4.27 | $4.27 | 29,839,190 |
| 2023-12-22 | $4.34 | $4.41 | $4.19 | $4.22 | $4.22 | 44,889,330 |
| 2023-12-21 | $4.37 | $4.40 | $4.26 | $4.36 | $4.36 | 37,453,840 |
| 2023-12-20 | $4.48 | $4.53 | $4.35 | $4.41 | $4.41 | 49,889,160 |
| 2023-12-19 | $4.59 | $4.68 | $4.43 | $4.51 | $4.51 | 77,356,270 |
| 2023-12-18 | $4.49 | $4.90 | $4.43 | $4.64 | $4.64 | 120,781,370 |
| 2023-12-15 | $4.44 | $4.56 | $4.38 | $4.49 | $4.49 | 65,142,660 |
| 2023-12-14 | $4.36 | $4.51 | $4.33 | $4.44 | $4.44 | 51,758,810 |
| 2023-12-13 | $4.36 | $4.40 | $4.33 | $4.38 | $4.38 | 24,472,350 |
| 2023-12-12 | $4.27 | $4.37 | $4.26 | $4.37 | $4.37 | 27,746,610 |
| 2023-12-11 | $4.26 | $4.33 | $4.22 | $4.30 | $4.30 | 27,879,040 |
| 2023-12-08 | $4.41 | $4.42 | $4.26 | $4.27 | $4.27 | 38,406,680 |
| 2023-12-07 | $4.46 | $4.53 | $4.39 | $4.41 | $4.41 | 32,573,280 |
| 2023-12-06 | $4.46 | $4.52 | $4.35 | $4.46 | $4.46 | 50,915,520 |
| 2023-12-05 | $4.64 | $4.70 | $4.46 | $4.47 | $4.47 | 110,939,270 |
| 2023-12-04 | $4.18 | $4.58 | $4.17 | $4.58 | $4.58 | 72,353,990 |
| 2023-12-01 | $4.12 | $4.17 | $4.09 | $4.16 | $4.16 | 12,356,910 |
| 2023-11-30 | $4.11 | $4.15 | $4.10 | $4.12 | $4.12 | 11,361,110 |
| 2023-11-29 | $4.20 | $4.20 | $4.11 | $4.12 | $4.12 | 12,947,320 |
| 2023-11-28 | $4.19 | $4.19 | $4.15 | $4.19 | $4.19 | 10,295,260 |
| 2023-11-27 | $4.20 | $4.21 | $4.14 | $4.17 | $4.17 | 14,503,530 |
| 2023-11-24 | $4.25 | $4.27 | $4.17 | $4.19 | $4.19 | 18,523,330 |
| 2023-11-23 | $4.24 | $4.28 | $4.15 | $4.27 | $4.27 | 19,593,000 |
| 2023-11-22 | $4.26 | $4.31 | $4.23 | $4.24 | $4.24 | 19,536,140 |
| 2023-11-21 | $4.23 | $4.31 | $4.22 | $4.28 | $4.28 | 28,370,400 |
| 2023-11-20 | $4.26 | $4.27 | $4.22 | $4.24 | $4.24 | 15,395,370 |
| 2023-11-17 | $4.28 | $4.28 | $4.21 | $4.24 | $4.24 | 22,713,330 |
| 2023-11-16 | $4.29 | $4.30 | $4.26 | $4.27 | $4.27 | 22,946,530 |
| 2023-11-15 | $4.37 | $4.38 | $4.29 | $4.30 | $4.30 | 26,398,230 |
| 2023-11-14 | $4.37 | $4.39 | $4.31 | $4.33 | $4.33 | 24,411,360 |
| 2023-11-13 | $4.33 | $4.39 | $4.32 | $4.38 | $4.38 | 21,642,260 |
| 2023-11-10 | $4.37 | $4.43 | $4.30 | $4.32 | $4.32 | 31,187,030 |
| 2023-11-09 | $4.54 | $4.59 | $4.39 | $4.41 | $4.41 | 44,868,910 |
| 2023-11-08 | $4.57 | $4.60 | $4.50 | $4.53 | $4.53 | 62,848,700 |
| 2023-11-07 | $4.42 | $4.60 | $4.33 | $4.57 | $4.57 | 86,192,510 |
| 2023-11-06 | $4.27 | $4.48 | $4.27 | $4.42 | $4.42 | 61,635,970 |
| 2023-11-03 | $4.30 | $4.32 | $4.26 | $4.29 | $4.29 | 40,566,340 |
| 2023-11-02 | $4.34 | $4.40 | $4.27 | $4.33 | $4.33 | 60,643,860 |
| 2023-11-01 | $4.51 | $4.54 | $4.28 | $4.31 | $4.31 | 76,449,970 |
| 2023-10-31 | $4.55 | $4.68 | $4.48 | $4.51 | $4.51 | 91,881,670 |
| 2023-10-30 | $4.56 | $4.98 | $4.56 | $4.62 | $4.62 | 142,567,200 |
| 2023-10-27 | $5.31 | $5.31 | $4.68 | $4.78 | $4.78 | 225,845,020 |
| 2023-10-26 | $4.59 | $4.83 | $4.50 | $4.83 | $4.83 | 111,741,030 |
| 2023-10-25 | $4.38 | $4.39 | $4.26 | $4.39 | $4.39 | 52,730,430 |
| 2023-10-24 | $3.87 | $3.99 | $3.86 | $3.99 | $3.99 | 30,222,770 |
| 2023-10-23 | $3.97 | $4.00 | $3.80 | $3.83 | $3.83 | 32,001,790 |
| 2023-10-20 | $3.97 | $4.08 | $3.95 | $3.99 | $3.99 | 25,969,160 |
| 2023-10-19 | $4.27 | $4.27 | $4.01 | $4.03 | $4.03 | 57,911,960 |
| 2023-10-18 | $4.31 | $4.36 | $4.26 | $4.36 | $4.36 | 33,933,930 |
| 2023-10-17 | $4.55 | $4.58 | $4.25 | $4.32 | $4.32 | 55,146,090 |
| 2023-10-16 | $4.43 | $4.64 | $4.43 | $4.52 | $4.52 | 45,337,390 |
| 2023-10-13 | $4.53 | $4.56 | $4.43 | $4.45 | $4.45 | 27,723,900 |
| 2023-10-12 | $4.55 | $4.63 | $4.47 | $4.57 | $4.57 | 27,968,010 |
| 2023-10-11 | $4.68 | $4.69 | $4.47 | $4.51 | $4.51 | 41,448,750 |
| 2023-10-10 | $4.79 | $4.83 | $4.56 | $4.67 | $4.67 | 53,170,750 |
| 2023-10-09 | $4.69 | $4.83 | $4.60 | $4.79 | $4.79 | 43,819,560 |
| 2023-09-28 | $4.68 | $4.73 | $4.59 | $4.72 | $4.72 | 41,861,380 |
| 2023-09-27 | $4.60 | $4.72 | $4.56 | $4.68 | $4.68 | 62,375,730 |
| 2023-09-26 | $4.26 | $4.70 | $4.26 | $4.57 | $4.57 | 86,514,000 |
| 2023-09-25 | $4.32 | $4.35 | $4.27 | $4.29 | $4.29 | 26,125,940 |
| 2023-09-22 | $4.37 | $4.42 | $4.25 | $4.35 | $4.35 | 45,599,180 |
| 2023-09-21 | $4.41 | $4.65 | $4.36 | $4.41 | $4.41 | 53,548,860 |
| 2023-09-20 | $4.83 | $4.87 | $4.48 | $4.48 | $4.48 | 100,814,640 |
| 2023-09-19 | $4.66 | $5.18 | $4.66 | $4.98 | $4.98 | 123,500,250 |
| 2023-09-18 | $4.50 | $4.79 | $4.49 | $4.71 | $4.71 | 73,410,030 |
| 2023-09-15 | $4.48 | $4.65 | $4.44 | $4.50 | $4.50 | 52,959,470 |
| 2023-09-14 | $4.43 | $4.54 | $4.36 | $4.48 | $4.48 | 40,449,640 |
| 2023-09-13 | $4.48 | $4.58 | $4.45 | $4.48 | $4.48 | 42,112,260 |
| 2023-09-12 | $4.35 | $4.68 | $4.30 | $4.56 | $4.56 | 65,145,030 |
| 2023-09-11 | $4.52 | $4.52 | $4.17 | $4.35 | $4.35 | 53,838,630 |
| 2023-09-08 | $4.53 | $4.54 | $4.31 | $4.51 | $4.51 | 43,904,670 |
| 2023-09-07 | $4.48 | $4.64 | $4.45 | $4.57 | $4.57 | 46,037,680 |
| 2023-09-06 | $4.56 | $4.60 | $4.42 | $4.48 | $4.48 | 39,784,580 |
| 2023-09-05 | $4.68 | $4.69 | $4.53 | $4.57 | $4.57 | 51,073,760 |
| 2023-09-04 | $4.44 | $4.74 | $4.39 | $4.70 | $4.70 | 86,440,110 |
| 2023-09-01 | $4.34 | $4.54 | $4.33 | $4.37 | $4.37 | 45,714,680 |
| 2023-08-31 | $4.24 | $4.34 | $4.22 | $4.32 | $4.32 | 26,950,720 |
| 2023-08-30 | $4.35 | $4.35 | $4.21 | $4.24 | $4.24 | 17,844,700 |
| 2023-08-29 | $4.15 | $4.30 | $4.13 | $4.30 | $4.30 | 23,235,980 |
| 2023-08-28 | $4.20 | $4.28 | $4.10 | $4.15 | $4.15 | 27,556,120 |
| 2023-08-25 | $3.98 | $4.10 | $3.93 | $4.02 | $4.02 | 16,626,670 |
| 2023-08-24 | $4.08 | $4.13 | $4.00 | $4.00 | $4.00 | 18,053,910 |
| 2023-08-23 | $4.21 | $4.21 | $4.08 | $4.08 | $4.08 | 17,344,380 |
| 2023-08-22 | $4.24 | $4.27 | $4.15 | $4.21 | $4.21 | 17,524,920 |
| 2023-08-21 | $4.22 | $4.32 | $4.22 | $4.24 | $4.24 | 13,038,940 |
| 2023-08-18 | $4.26 | $4.36 | $4.22 | $4.22 | $4.22 | 15,077,490 |
| 2023-08-17 | $4.18 | $4.31 | $4.15 | $4.30 | $4.30 | 19,187,970 |
| 2023-08-16 | $4.21 | $4.28 | $4.16 | $4.19 | $4.19 | 12,105,800 |
| 2023-08-15 | $4.28 | $4.28 | $4.18 | $4.23 | $4.23 | 13,977,190 |
| 2023-08-14 | $4.15 | $4.35 | $4.10 | $4.29 | $4.29 | 21,083,490 |
| 2023-08-11 | $4.37 | $4.41 | $4.20 | $4.21 | $4.21 | 27,118,250 |
| 2023-08-10 | $4.37 | $4.40 | $4.31 | $4.36 | $4.36 | 21,933,010 |
| 2023-08-09 | $4.59 | $4.60 | $4.35 | $4.38 | $4.38 | 34,257,800 |
| 2023-08-08 | $4.60 | $4.63 | $4.45 | $4.46 | $4.46 | 46,433,240 |
| 2023-08-07 | $4.52 | $4.94 | $4.50 | $4.63 | $4.63 | 69,613,300 |
| 2023-08-04 | $4.58 | $4.62 | $4.53 | $4.54 | $4.54 | 24,187,410 |
| 2023-08-03 | $4.60 | $4.60 | $4.49 | $4.55 | $4.55 | 26,658,020 |
| 2023-08-02 | $4.63 | $4.68 | $4.56 | $4.60 | $4.60 | 33,423,180 |
| 2023-08-01 | $4.52 | $4.70 | $4.48 | $4.63 | $4.63 | 68,662,440 |
| 2023-07-31 | $4.36 | $4.77 | $4.36 | $4.60 | $4.60 | 87,236,710 |
| 2023-07-28 | $4.33 | $4.36 | $4.26 | $4.34 | $4.34 | 18,705,440 |
| 2023-07-27 | $4.33 | $4.42 | $4.32 | $4.33 | $4.33 | 22,205,790 |
| 2023-07-26 | $4.39 | $4.42 | $4.35 | $4.38 | $4.38 | 23,027,400 |
| 2023-07-25 | $4.27 | $4.40 | $4.26 | $4.38 | $4.38 | 34,281,400 |
| 2023-07-24 | $4.37 | $4.37 | $4.24 | $4.25 | $4.25 | 20,724,870 |
| 2023-07-21 | $4.30 | $4.35 | $4.25 | $4.33 | $4.33 | 23,729,180 |
| 2023-07-20 | $4.29 | $4.35 | $4.27 | $4.28 | $4.28 | 21,276,600 |
| 2023-07-19 | $4.26 | $4.29 | $4.25 | $4.29 | $4.29 | 12,058,790 |
| 2023-07-18 | $4.25 | $4.29 | $4.20 | $4.27 | $4.27 | 14,220,400 |
| 2023-07-17 | $4.22 | $4.30 | $4.13 | $4.24 | $4.24 | 19,123,040 |
| 2023-07-14 | $4.13 | $4.36 | $4.13 | $4.21 | $4.21 | 26,738,280 |
| 2023-07-13 | $4.08 | $4.15 | $4.08 | $4.14 | $4.14 | 12,481,220 |
| 2023-07-12 | $4.18 | $4.19 | $4.09 | $4.10 | $4.06 | 16,221,520 |
| 2023-07-11 | $4.21 | $4.22 | $4.15 | $4.18 | $4.14 | 12,099,800 |
| 2023-07-10 | $4.21 | $4.24 | $4.17 | $4.21 | $4.17 | 9,533,560 |
| 2023-07-07 | $4.19 | $4.25 | $4.18 | $4.19 | $4.15 | 11,222,950 |
| 2023-07-06 | $4.23 | $4.25 | $4.19 | $4.20 | $4.16 | 10,954,320 |
| 2023-07-05 | $4.26 | $4.31 | $4.21 | $4.23 | $4.19 | 12,532,100 |
| 2023-07-04 | $4.34 | $4.35 | $4.23 | $4.26 | $4.22 | 20,851,530 |
| 2023-07-03 | $4.25 | $4.40 | $4.23 | $4.35 | $4.31 | 33,284,730 |
| 2023-06-30 | $4.21 | $4.25 | $4.17 | $4.23 | $4.19 | 12,810,190 |
| 2023-06-29 | $4.17 | $4.25 | $4.15 | $4.21 | $4.17 | 14,840,420 |
| 2023-06-28 | $4.24 | $4.25 | $4.12 | $4.16 | $4.12 | 17,081,970 |
| 2023-06-27 | $4.07 | $4.26 | $4.07 | $4.23 | $4.19 | 25,388,480 |
| 2023-06-26 | $4.13 | $4.19 | $4.07 | $4.08 | $4.04 | 19,442,040 |
| 2023-06-21 | $4.29 | $4.31 | $4.19 | $4.19 | $4.15 | 19,765,490 |
| 2023-06-20 | $4.39 | $4.39 | $4.27 | $4.28 | $4.24 | 24,530,760 |
| 2023-06-19 | $4.47 | $4.48 | $4.36 | $4.37 | $4.33 | 25,200,920 |
| 2023-06-16 | $4.36 | $4.51 | $4.36 | $4.46 | $4.42 | 30,734,230 |
| 2023-06-15 | $4.40 | $4.41 | $4.34 | $4.38 | $4.34 | 21,924,140 |
| 2023-06-14 | $4.46 | $4.48 | $4.36 | $4.40 | $4.36 | 36,833,580 |
| 2023-06-13 | $4.70 | $4.75 | $4.40 | $4.47 | $4.43 | 69,535,400 |
| 2023-06-12 | $4.80 | $4.81 | $4.65 | $4.71 | $4.66 | 28,948,160 |
| 2023-06-09 | $4.98 | $5.00 | $4.78 | $4.82 | $4.77 | 34,028,080 |
| 2023-06-08 | $4.80 | $4.95 | $4.78 | $4.93 | $4.88 | 35,691,590 |
| 2023-06-07 | $4.72 | $4.84 | $4.70 | $4.82 | $4.77 | 23,167,780 |
| 2023-06-06 | $4.83 | $4.89 | $4.76 | $4.78 | $4.73 | 23,518,130 |
| 2023-06-05 | $4.88 | $4.90 | $4.79 | $4.83 | $4.78 | 24,744,100 |
| 2023-06-02 | $4.81 | $4.93 | $4.79 | $4.89 | $4.84 | 32,501,240 |
| 2023-06-01 | $4.76 | $4.83 | $4.66 | $4.78 | $4.73 | 23,470,240 |
| 2023-05-31 | $4.71 | $4.81 | $4.65 | $4.77 | $4.72 | 22,784,930 |
| 2023-05-30 | $4.63 | $4.76 | $4.57 | $4.73 | $4.68 | 26,034,400 |
| 2023-05-29 | $4.83 | $4.83 | $4.65 | $4.67 | $4.63 | 30,075,070 |
| 2023-05-26 | $4.75 | $4.84 | $4.75 | $4.79 | $4.74 | 22,673,800 |
| 2023-05-25 | $4.82 | $4.82 | $4.64 | $4.74 | $4.69 | 33,951,860 |
| 2023-05-24 | $5.08 | $5.08 | $4.73 | $4.79 | $4.74 | 52,430,040 |
| 2023-05-23 | $5.24 | $5.26 | $5.08 | $5.08 | $5.03 | 33,061,240 |
| 2023-05-22 | $5.08 | $5.26 | $5.04 | $5.24 | $5.19 | 39,987,750 |
| 2023-05-19 | $5.23 | $5.25 | $5.07 | $5.08 | $5.03 | 36,424,380 |
| 2023-05-18 | $5.16 | $5.29 | $5.10 | $5.26 | $5.21 | 39,922,660 |
| 2023-05-17 | $5.08 | $5.21 | $4.97 | $5.15 | $5.10 | 29,037,620 |
| 2023-05-16 | $5.35 | $5.36 | $5.06 | $5.09 | $5.04 | 58,605,740 |
| 2023-05-15 | $5.59 | $5.68 | $5.28 | $5.38 | $5.33 | 84,677,000 |
| 2023-05-12 | $5.38 | $5.48 | $5.22 | $5.23 | $5.18 | 41,974,880 |
| 2023-05-11 | $5.34 | $5.51 | $5.19 | $5.46 | $5.41 | 65,419,770 |
| 2023-05-10 | $5.50 | $5.50 | $5.20 | $5.35 | $5.30 | 75,682,060 |
| 2023-05-09 | $5.71 | $5.78 | $5.47 | $5.50 | $5.45 | 112,007,350 |
| 2023-05-08 | $6.07 | $6.27 | $5.77 | $5.82 | $5.76 | 107,438,840 |
| 2023-05-05 | $6.15 | $6.35 | $5.92 | $6.22 | $6.16 | 114,340,220 |
| 2023-05-04 | $6.35 | $6.54 | $6.12 | $6.23 | $6.17 | 131,443,590 |
| 2023-05-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.57 | 0 |
| 2023-05-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.57 | 0 |
| 2023-04-28 | $6.35 | $6.82 | $6.00 | $6.63 | $6.57 | 175,873,090 |
| 2023-04-27 | $5.63 | $6.27 | $5.58 | $6.27 | $6.21 | 103,876,560 |
| 2023-04-26 | $5.81 | $5.88 | $5.43 | $5.70 | $5.65 | 105,930,200 |
| 2023-04-25 | $6.03 | $6.35 | $5.78 | $5.89 | $5.83 | 150,466,330 |
| 2023-04-24 | $5.46 | $6.01 | $5.30 | $6.01 | $5.95 | 126,741,970 |
| 2023-04-21 | $5.15 | $5.67 | $5.15 | $5.46 | $5.41 | 120,775,560 |
| 2023-04-20 | $4.88 | $5.34 | $4.88 | $5.25 | $5.20 | 102,663,640 |
| 2023-04-19 | $4.83 | $4.97 | $4.79 | $4.91 | $4.86 | 37,845,940 |
| 2023-04-18 | $5.08 | $5.08 | $4.82 | $4.85 | $4.80 | 56,355,690 |
| 2023-04-17 | $4.91 | $5.13 | $4.88 | $5.10 | $5.05 | 69,283,700 |
| 2023-04-14 | $4.83 | $4.95 | $4.75 | $4.92 | $4.87 | 43,796,370 |
| 2023-04-13 | $4.82 | $4.88 | $4.78 | $4.80 | $4.75 | 29,898,440 |
| 2023-04-12 | $4.73 | $4.83 | $4.72 | $4.82 | $4.77 | 32,543,930 |
| 2023-04-11 | $4.79 | $4.79 | $4.69 | $4.74 | $4.69 | 35,639,100 |
| 2023-04-10 | $4.86 | $4.95 | $4.72 | $4.75 | $4.70 | 65,131,850 |
| 2023-04-07 | $5.15 | $5.17 | $4.88 | $4.89 | $4.84 | 81,629,420 |
| 2023-04-06 | $5.28 | $5.35 | $5.15 | $5.18 | $5.13 | 77,531,130 |
| 2023-04-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.32 | 0 |
| 2023-04-04 | $5.05 | $5.38 | $5.01 | $5.37 | $5.32 | 119,775,770 |
| 2023-04-03 | $5.06 | $5.11 | $4.96 | $5.07 | $5.02 | 57,736,440 |
| 2023-03-31 | $5.08 | $5.11 | $4.99 | $5.06 | $5.01 | 51,871,010 |
| 2023-03-30 | $5.04 | $5.09 | $5.00 | $5.04 | $4.99 | 48,893,680 |
| 2023-03-29 | $5.11 | $5.19 | $4.97 | $5.04 | $4.99 | 76,699,600 |
| 2023-03-28 | $5.24 | $5.35 | $5.15 | $5.16 | $5.11 | 90,887,240 |
| 2023-03-27 | $5.31 | $5.33 | $5.11 | $5.19 | $5.14 | 92,999,580 |
| 2023-03-24 | $5.47 | $5.55 | $5.24 | $5.33 | $5.28 | 117,176,210 |
| 2023-03-23 | $5.51 | $5.66 | $5.23 | $5.48 | $5.43 | 154,494,120 |
| 2023-03-22 | $5.88 | $6.01 | $5.76 | $5.76 | $5.70 | 146,079,380 |
| 2023-03-21 | $6.41 | $6.88 | $5.98 | $6.40 | $6.34 | 213,896,680 |
| 2023-03-20 | $6.26 | $6.63 | $6.15 | $6.28 | $6.22 | 255,461,280 |
| 2023-03-17 | $5.51 | $6.03 | $5.49 | $6.03 | $5.97 | 137,891,020 |
| 2023-03-16 | $5.13 | $5.59 | $5.00 | $5.48 | $5.43 | 143,960,600 |
| 2023-03-15 | $4.72 | $5.20 | $4.68 | $5.08 | $5.03 | 144,321,820 |
| 2023-03-14 | $4.60 | $4.96 | $4.60 | $4.73 | $4.68 | 105,198,440 |
| 2023-03-13 | $4.78 | $4.85 | $4.48 | $4.56 | $4.52 | 65,457,350 |
| 2023-03-10 | $4.57 | $4.72 | $4.44 | $4.66 | $4.62 | 61,854,100 |
| 2023-03-09 | $4.46 | $4.64 | $4.41 | $4.60 | $4.56 | 44,344,060 |
| 2023-03-08 | $4.47 | $4.49 | $4.40 | $4.49 | $4.45 | 25,820,670 |
| 2023-03-07 | $4.40 | $4.63 | $4.40 | $4.50 | $4.46 | 48,551,820 |
| 2023-03-06 | $4.52 | $4.54 | $4.39 | $4.41 | $4.37 | 36,454,650 |
| 2023-03-03 | $4.53 | $4.65 | $4.47 | $4.54 | $4.50 | 47,176,650 |
| 2023-03-02 | $4.44 | $4.60 | $4.43 | $4.46 | $4.42 | 42,499,120 |
| 2023-03-01 | $4.38 | $4.48 | $4.38 | $4.47 | $4.43 | 26,681,720 |
| 2023-02-28 | $4.37 | $4.44 | $4.34 | $4.43 | $4.39 | 24,449,500 |
| 2023-02-27 | $4.45 | $4.53 | $4.36 | $4.37 | $4.33 | 31,735,280 |
| 2023-02-24 | $4.50 | $4.55 | $4.40 | $4.45 | $4.41 | 40,770,180 |
| 2023-02-23 | $4.67 | $4.74 | $4.44 | $4.46 | $4.42 | 75,208,800 |
| 2023-02-22 | $4.58 | $4.60 | $4.43 | $4.54 | $4.50 | 98,594,670 |
| 2023-02-21 | $4.20 | $4.58 | $4.14 | $4.58 | $4.54 | 106,470,550 |
| 2023-02-20 | $4.02 | $4.18 | $4.02 | $4.16 | $4.12 | 34,380,510 |
| 2023-02-17 | $4.12 | $4.18 | $4.02 | $4.03 | $4.03 | 32,281,800 |
| 2023-02-16 | $4.09 | $4.31 | $4.08 | $4.12 | $4.12 | 43,349,480 |
| 2023-02-15 | $4.12 | $4.16 | $4.09 | $4.10 | $4.10 | 18,700,710 |
| 2023-02-14 | $4.24 | $4.25 | $4.11 | $4.15 | $4.15 | 28,161,380 |
| 2023-02-13 | $4.15 | $4.36 | $4.15 | $4.24 | $4.24 | 47,335,750 |
| 2023-02-10 | $4.12 | $4.19 | $4.10 | $4.14 | $4.14 | 24,944,220 |
| 2023-02-09 | $4.02 | $4.12 | $4.02 | $4.10 | $4.10 | 21,046,020 |
| 2023-02-08 | $4.14 | $4.16 | $4.06 | $4.08 | $4.08 | 28,060,920 |
| 2023-02-07 | $4.15 | $4.23 | $4.12 | $4.18 | $4.18 | 36,423,520 |
| 2023-02-06 | $4.06 | $4.22 | $4.03 | $4.13 | $4.13 | 38,483,440 |
| 2023-02-03 | $4.11 | $4.14 | $4.05 | $4.12 | $4.12 | 29,420,720 |
| 2023-02-02 | $4.19 | $4.20 | $4.08 | $4.09 | $4.09 | 45,242,400 |
| 2023-02-01 | $4.16 | $4.24 | $4.12 | $4.21 | $4.21 | 60,070,060 |
| 2023-01-31 | $4.23 | $4.26 | $4.10 | $4.14 | $4.14 | 51,851,900 |
| 2023-01-30 | $4.38 | $4.50 | $4.17 | $4.19 | $4.19 | 100,796,000 |
| 2023-01-20 | $3.90 | $4.24 | $3.86 | $4.24 | $4.24 | 82,441,730 |
| 2023-01-19 | $3.80 | $3.88 | $3.75 | $3.85 | $3.85 | 32,154,280 |
| 2023-01-18 | $3.83 | $3.83 | $3.74 | $3.78 | $3.78 | 25,857,140 |
| 2023-01-17 | $3.84 | $3.86 | $3.73 | $3.78 | $3.78 | 48,340,030 |
| 2023-01-16 | $3.95 | $4.00 | $3.85 | $3.90 | $3.90 | 58,295,260 |
| 2023-01-13 | $3.91 | $4.09 | $3.81 | $4.01 | $4.01 | 73,948,100 |
| 2023-01-12 | $3.98 | $3.98 | $3.80 | $3.86 | $3.86 | 66,330,590 |
| 2023-01-11 | $3.90 | $4.14 | $3.90 | $3.97 | $3.97 | 94,952,280 |
| 2023-01-10 | $3.88 | $4.04 | $3.82 | $3.84 | $3.84 | 75,092,330 |
| 2023-01-09 | $3.76 | $3.98 | $3.66 | $3.83 | $3.83 | 95,939,380 |
| 2023-01-06 | $3.95 | $4.01 | $3.69 | $3.72 | $3.72 | 108,381,500 |
| 2023-01-05 | $3.78 | $4.18 | $3.78 | $3.98 | $3.98 | 144,899,340 |
| 2023-01-04 | $3.69 | $4.00 | $3.66 | $3.80 | $3.80 | 130,813,380 |
| 2023-01-03 | $3.94 | $4.10 | $3.67 | $3.71 | $3.71 | 165,438,200 |
| 2023-01-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-12-30 | $3.46 | $3.75 | $3.46 | $3.75 | $3.75 | 133,804,770 |
| 2022-12-29 | $3.63 | $3.63 | $3.39 | $3.41 | $3.41 | 133,645,210 |
| 2022-12-28 | $3.63 | $3.63 | $3.57 | $3.63 | $3.63 | 75,438,680 |
| 2022-12-27 | $3.17 | $3.30 | $3.15 | $3.30 | $3.30 | 16,906,410 |
| 2022-12-26 | $3.00 | $3.05 | $2.98 | $3.00 | $3.00 | 7,039,460 |
| 2022-12-23 | $3.00 | $3.05 | $2.98 | $3.01 | $3.01 | 7,618,170 |
| 2022-12-22 | $3.07 | $3.12 | $3.01 | $3.02 | $3.02 | 8,743,610 |
| 2022-12-21 | $3.13 | $3.13 | $3.04 | $3.06 | $3.06 | 7,418,680 |
| 2022-12-20 | $3.08 | $3.15 | $3.05 | $3.12 | $3.12 | 8,295,990 |
| 2022-12-19 | $3.15 | $3.17 | $3.05 | $3.07 | $3.07 | 9,693,760 |
| 2022-12-16 | $3.16 | $3.20 | $3.13 | $3.17 | $3.17 | 7,651,710 |
| 2022-12-15 | $3.20 | $3.21 | $3.16 | $3.16 | $3.16 | 6,956,230 |
| 2022-12-14 | $3.26 | $3.27 | $3.17 | $3.19 | $3.19 | 9,173,480 |
| 2022-12-13 | $3.19 | $3.28 | $3.16 | $3.24 | $3.24 | 14,226,640 |
| 2022-12-12 | $3.20 | $3.22 | $3.17 | $3.18 | $3.18 | 9,207,320 |
| 2022-12-09 | $3.25 | $3.28 | $3.21 | $3.22 | $3.22 | 7,331,300 |
| 2022-12-08 | $3.25 | $3.27 | $3.20 | $3.24 | $3.24 | 8,646,080 |
| 2022-12-07 | $3.25 | $3.26 | $3.20 | $3.22 | $3.22 | 8,663,010 |
| 2022-12-06 | $3.31 | $3.32 | $3.24 | $3.26 | $3.26 | 11,561,480 |
| 2022-12-05 | $3.27 | $3.33 | $3.26 | $3.32 | $3.32 | 13,952,740 |
| 2022-12-01 | $3.29 | $3.30 | $3.21 | $3.23 | $3.23 | 12,061,430 |
| 2022-11-30 | $3.28 | $3.30 | $3.24 | $3.26 | $3.26 | 9,898,470 |
| 2022-11-29 | $3.25 | $3.29 | $3.24 | $3.28 | $3.28 | 14,917,730 |
| 2022-11-28 | $3.20 | $3.25 | $3.16 | $3.22 | $3.22 | 11,662,270 |
| 2022-11-25 | $3.20 | $3.23 | $3.16 | $3.21 | $3.21 | 12,304,490 |
| 2022-11-24 | $3.20 | $3.25 | $3.15 | $3.18 | $3.18 | 13,260,980 |
| 2022-11-23 | $3.16 | $3.22 | $3.13 | $3.19 | $3.19 | 17,933,270 |
| 2022-11-22 | $3.09 | $3.20 | $3.05 | $3.13 | $3.13 | 13,347,480 |
| 2022-11-21 | $3.11 | $3.11 | $3.05 | $3.09 | $3.09 | 7,351,950 |
| 2022-11-18 | $3.16 | $3.18 | $3.10 | $3.11 | $3.11 | 7,931,780 |
| 2022-11-17 | $3.10 | $3.18 | $3.10 | $3.16 | $3.16 | 10,981,470 |
| 2022-11-16 | $3.13 | $3.14 | $3.10 | $3.11 | $3.11 | 7,913,500 |
| 2022-11-15 | $3.10 | $3.14 | $3.08 | $3.12 | $3.12 | 9,048,550 |
| 2022-11-14 | $3.12 | $3.16 | $3.09 | $3.11 | $3.11 | 8,955,690 |
| 2022-11-11 | $3.10 | $3.15 | $3.05 | $3.10 | $3.10 | 14,527,300 |
| 2022-11-10 | $3.02 | $3.06 | $2.98 | $3.05 | $3.05 | 9,398,960 |
| 2022-11-09 | $3.04 | $3.07 | $3.02 | $3.02 | $3.02 | 6,783,380 |
| 2022-11-08 | $3.01 | $3.05 | $2.98 | $3.04 | $3.04 | 9,923,560 |
| 2022-11-07 | $2.97 | $3.03 | $2.96 | $3.01 | $3.01 | 9,872,700 |
| 2022-11-04 | $2.97 | $2.98 | $2.94 | $2.96 | $2.96 | 8,953,480 |
| 2022-11-03 | $2.90 | $2.98 | $2.89 | $2.95 | $2.95 | 10,833,980 |
| 2022-11-02 | $2.91 | $2.95 | $2.90 | $2.94 | $2.94 | 8,589,660 |
| 2022-11-01 | $2.85 | $2.92 | $2.83 | $2.92 | $2.92 | 12,604,060 |
| 2022-10-31 | $2.75 | $2.86 | $2.75 | $2.82 | $2.82 | 13,521,770 |
| 2022-10-28 | $2.85 | $2.88 | $2.74 | $2.75 | $2.75 | 12,005,900 |
| 2022-10-27 | $2.84 | $2.88 | $2.84 | $2.86 | $2.86 | 7,372,220 |
| 2022-10-26 | $2.84 | $2.89 | $2.83 | $2.85 | $2.85 | 9,178,620 |
| 2022-10-25 | $2.83 | $2.87 | $2.80 | $2.83 | $2.83 | 7,280,510 |
| 2022-10-24 | $2.94 | $2.96 | $2.83 | $2.86 | $2.86 | 13,582,110 |
| 2022-10-21 | $2.94 | $2.99 | $2.93 | $2.95 | $2.95 | 11,212,480 |
| 2022-10-20 | $2.95 | $2.96 | $2.91 | $2.92 | $2.92 | 8,185,700 |
| 2022-10-19 | $2.96 | $2.97 | $2.92 | $2.93 | $2.93 | 8,486,180 |
| 2022-10-18 | $2.98 | $2.99 | $2.94 | $2.95 | $2.95 | 8,789,400 |
| 2022-10-17 | $2.92 | $2.99 | $2.91 | $2.97 | $2.97 | 9,480,270 |
| 2022-10-14 | $2.91 | $2.96 | $2.91 | $2.95 | $2.95 | 10,422,010 |
| 2022-10-13 | $2.90 | $2.94 | $2.88 | $2.90 | $2.90 | 9,108,750 |
| 2022-10-12 | $2.89 | $2.93 | $2.83 | $2.92 | $2.92 | 7,381,730 |
| 2022-10-11 | $2.88 | $2.89 | $2.82 | $2.88 | $2.88 | 6,601,330 |
| 2022-10-10 | $2.91 | $2.95 | $2.86 | $2.87 | $2.87 | 8,323,110 |
| 2022-09-30 | $2.90 | $2.93 | $2.87 | $2.90 | $2.90 | 7,258,500 |
| 2022-09-29 | $2.95 | $2.99 | $2.87 | $2.90 | $2.90 | 8,928,210 |
| 2022-09-28 | $3.02 | $3.04 | $2.92 | $2.93 | $2.93 | 9,185,700 |
| 2022-09-27 | $2.98 | $3.04 | $2.95 | $3.02 | $3.02 | 10,658,570 |
| 2022-09-26 | $3.06 | $3.10 | $2.97 | $2.98 | $2.98 | 15,421,220 |
| 2022-09-23 | $3.13 | $3.18 | $3.08 | $3.08 | $3.08 | 10,909,480 |
| 2022-09-22 | $3.18 | $3.24 | $3.11 | $3.13 | $3.13 | 13,994,480 |
| 2022-09-21 | $3.17 | $3.23 | $3.09 | $3.22 | $3.22 | 16,479,720 |
| 2022-09-20 | $3.22 | $3.26 | $3.15 | $3.16 | $3.16 | 15,743,730 |
| 2022-09-19 | $3.21 | $3.25 | $3.18 | $3.20 | $3.20 | 11,591,740 |
| 2022-09-16 | $3.38 | $3.39 | $3.25 | $3.25 | $3.25 | 13,497,750 |
| 2022-09-15 | $3.44 | $3.44 | $3.31 | $3.37 | $3.37 | 16,892,130 |
| 2022-09-14 | $3.37 | $3.45 | $3.35 | $3.40 | $3.40 | 22,884,870 |
| 2022-09-13 | $3.45 | $3.53 | $3.42 | $3.44 | $3.44 | 29,574,380 |
| 2022-09-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2022-09-09 | $3.45 | $3.55 | $3.45 | $3.47 | $3.47 | 34,692,730 |
| 2022-09-08 | $3.49 | $3.54 | $3.40 | $3.44 | $3.44 | 30,713,460 |
| 2022-09-07 | $3.42 | $3.48 | $3.37 | $3.47 | $3.47 | 36,873,370 |
| 2022-09-06 | $3.41 | $3.50 | $3.35 | $3.47 | $3.47 | 56,419,400 |
| 2022-09-05 | $3.26 | $3.58 | $3.22 | $3.44 | $3.44 | 74,997,690 |
| 2022-09-02 | $3.21 | $3.49 | $3.16 | $3.31 | $3.31 | 44,175,990 |
| 2022-09-01 | $3.18 | $3.24 | $3.17 | $3.19 | $3.19 | 19,398,680 |
| 2022-08-31 | $3.16 | $3.21 | $3.13 | $3.17 | $3.17 | 22,257,200 |
| 2022-08-30 | $3.14 | $3.16 | $3.10 | $3.14 | $3.14 | 7,393,180 |
| 2022-08-29 | $3.03 | $3.13 | $3.03 | $3.13 | $3.13 | 9,471,910 |
| 2022-08-26 | $3.14 | $3.14 | $3.07 | $3.08 | $3.08 | 6,355,740 |
| 2022-08-25 | $3.09 | $3.15 | $3.03 | $3.13 | $3.13 | 12,489,280 |
| 2022-08-24 | $3.13 | $3.14 | $3.05 | $3.07 | $3.07 | 9,353,980 |
| 2022-08-23 | $3.11 | $3.13 | $3.09 | $3.13 | $3.13 | 6,785,420 |
| 2022-08-22 | $3.10 | $3.14 | $3.09 | $3.12 | $3.12 | 7,217,630 |
| 2022-08-19 | $3.10 | $3.15 | $3.09 | $3.11 | $3.11 | 10,361,770 |
| 2022-08-18 | $3.13 | $3.14 | $3.08 | $3.09 | $3.09 | 9,094,950 |
| 2022-08-17 | $3.11 | $3.14 | $3.10 | $3.13 | $3.13 | 9,512,820 |
| 2022-08-16 | $3.09 | $3.15 | $3.07 | $3.12 | $3.12 | 11,683,210 |
| 2022-08-15 | $3.10 | $3.12 | $3.06 | $3.07 | $3.07 | 8,090,640 |
| 2022-08-12 | $3.04 | $3.13 | $3.03 | $3.12 | $3.12 | 14,823,990 |
| 2022-08-11 | $2.98 | $3.19 | $2.97 | $3.07 | $3.07 | 20,380,410 |
| 2022-08-10 | $2.97 | $2.97 | $2.93 | $2.95 | $2.95 | 5,699,030 |
| 2022-08-09 | $2.99 | $3.00 | $2.97 | $2.98 | $2.98 | 6,230,730 |
| 2022-08-08 | $2.99 | $3.02 | $2.95 | $3.00 | $3.00 | 7,843,540 |
| 2022-08-05 | $2.99 | $2.99 | $2.94 | $2.99 | $2.99 | 7,426,710 |
| 2022-08-04 | $2.95 | $2.99 | $2.90 | $2.97 | $2.97 | 8,923,880 |
| 2022-08-03 | $2.95 | $3.05 | $2.92 | $2.92 | $2.92 | 11,045,490 |
| 2022-08-02 | $3.11 | $3.13 | $2.91 | $2.96 | $2.96 | 19,325,190 |
| 2022-08-01 | $3.17 | $3.18 | $3.11 | $3.12 | $3.12 | 12,333,800 |
| 2022-07-29 | $3.21 | $3.23 | $3.17 | $3.18 | $3.18 | 9,437,940 |
| 2022-07-28 | $3.23 | $3.24 | $3.21 | $3.21 | $3.21 | 7,674,680 |
| 2022-07-27 | $3.22 | $3.26 | $3.20 | $3.21 | $3.21 | 8,652,280 |
| 2022-07-26 | $3.20 | $3.25 | $3.16 | $3.25 | $3.25 | 10,760,850 |
| 2022-07-25 | $3.24 | $3.27 | $3.19 | $3.20 | $3.20 | 11,705,860 |
| 2022-07-22 | $3.25 | $3.29 | $3.22 | $3.26 | $3.26 | 13,476,380 |
| 2022-07-21 | $3.31 | $3.31 | $3.25 | $3.27 | $3.27 | 14,748,810 |
| 2022-07-20 | $3.36 | $3.36 | $3.30 | $3.32 | $3.32 | 10,615,190 |
| 2022-07-19 | $3.37 | $3.38 | $3.29 | $3.33 | $3.33 | 14,822,850 |
| 2022-07-18 | $3.24 | $3.37 | $3.24 | $3.36 | $3.36 | 25,097,890 |
| 2022-07-15 | $3.37 | $3.39 | $3.23 | $3.24 | $3.24 | 26,707,650 |
| 2022-07-14 | $3.47 | $3.48 | $3.37 | $3.39 | $3.39 | 29,377,060 |
| 2022-07-13 | $3.45 | $3.55 | $3.42 | $3.50 | $3.50 | 49,230,450 |
| 2022-07-12 | $3.35 | $3.45 | $3.33 | $3.44 | $3.44 | 30,809,680 |
| 2022-07-11 | $3.29 | $3.35 | $3.27 | $3.35 | $3.35 | 11,612,390 |
| 2022-07-08 | $3.28 | $3.34 | $3.27 | $3.31 | $3.31 | 9,710,880 |
| 2022-07-07 | $3.33 | $3.34 | $3.28 | $3.29 | $3.29 | 9,065,070 |
| 2022-07-06 | $3.40 | $3.40 | $3.32 | $3.34 | $3.31 | 16,342,480 |
| 2022-07-05 | $3.36 | $3.48 | $3.34 | $3.44 | $3.41 | 27,297,700 |
| 2022-07-04 | $3.39 | $3.39 | $3.32 | $3.34 | $3.31 | 11,525,530 |
| 2022-07-01 | $3.37 | $3.42 | $3.35 | $3.37 | $3.34 | 13,249,280 |
| 2022-06-30 | $3.41 | $3.42 | $3.34 | $3.36 | $3.33 | 19,016,740 |
| 2022-06-29 | $3.36 | $3.45 | $3.35 | $3.41 | $3.38 | 31,693,200 |
| 2022-06-28 | $3.30 | $3.36 | $3.28 | $3.35 | $3.32 | 16,142,620 |
| 2022-06-27 | $3.28 | $3.31 | $3.28 | $3.29 | $3.26 | 12,403,760 |
| 2022-06-24 | $3.31 | $3.32 | $3.26 | $3.28 | $3.25 | 15,104,250 |
| 2022-06-23 | $3.28 | $3.32 | $3.23 | $3.31 | $3.28 | 16,580,910 |
| 2022-06-22 | $3.37 | $3.38 | $3.28 | $3.28 | $3.25 | 21,886,830 |
| 2022-06-21 | $3.38 | $3.44 | $3.35 | $3.38 | $3.35 | 19,130,070 |
| 2022-06-20 | $3.38 | $3.42 | $3.37 | $3.39 | $3.36 | 13,467,050 |
| 2022-06-17 | $3.40 | $3.44 | $3.34 | $3.39 | $3.36 | 18,718,680 |
| 2022-06-16 | $3.54 | $3.54 | $3.43 | $3.44 | $3.41 | 18,483,500 |
| 2022-06-15 | $3.48 | $3.54 | $3.44 | $3.49 | $3.46 | 26,325,120 |
| 2022-06-14 | $3.43 | $3.50 | $3.38 | $3.47 | $3.44 | 20,992,990 |
| 2022-06-13 | $3.56 | $3.56 | $3.38 | $3.47 | $3.44 | 40,834,090 |
| 2022-06-10 | $3.56 | $3.60 | $3.53 | $3.58 | $3.55 | 23,763,410 |
| 2022-06-09 | $3.53 | $3.65 | $3.51 | $3.61 | $3.58 | 36,890,800 |
| 2022-06-08 | $3.65 | $3.67 | $3.51 | $3.56 | $3.53 | 26,258,990 |
| 2022-06-07 | $3.65 | $3.66 | $3.51 | $3.58 | $3.55 | 37,812,120 |
| 2022-06-06 | $3.68 | $3.69 | $3.60 | $3.65 | $3.62 | 37,047,720 |
| 2022-06-02 | $3.76 | $3.78 | $3.67 | $3.72 | $3.69 | 40,931,410 |
| 2022-06-01 | $3.62 | $3.98 | $3.61 | $3.78 | $3.75 | 71,681,680 |
| 2022-05-31 | $3.70 | $3.75 | $3.59 | $3.65 | $3.62 | 48,684,980 |
| 2022-05-30 | $3.88 | $3.90 | $3.67 | $3.75 | $3.72 | 58,288,340 |
| 2022-05-27 | $3.79 | $3.89 | $3.70 | $3.83 | $3.80 | 71,801,560 |
| 2022-05-26 | $3.82 | $3.99 | $3.75 | $3.77 | $3.74 | 72,716,600 |
| 2022-05-25 | $3.56 | $3.80 | $3.55 | $3.77 | $3.74 | 64,924,400 |
| 2022-05-24 | $3.98 | $4.17 | $3.69 | $3.69 | $3.66 | 106,336,300 |
| 2022-05-23 | $3.72 | $3.82 | $3.72 | $3.79 | $3.76 | 67,638,840 |
| 2022-05-20 | $3.60 | $3.92 | $3.59 | $3.80 | $3.77 | 124,883,430 |
| 2022-05-19 | $3.46 | $3.60 | $3.41 | $3.56 | $3.53 | 47,289,360 |
| 2022-05-18 | $3.54 | $3.63 | $3.52 | $3.57 | $3.54 | 43,767,340 |
| 2022-05-17 | $3.65 | $3.67 | $3.46 | $3.57 | $3.54 | 60,225,680 |
| 2022-05-16 | $3.73 | $3.83 | $3.64 | $3.70 | $3.67 | 62,583,770 |
| 2022-05-13 | $3.80 | $3.93 | $3.61 | $3.73 | $3.70 | 99,058,470 |
| 2022-05-12 | $4.21 | $4.21 | $3.84 | $3.90 | $3.86 | 175,180,100 |
| 2022-05-11 | $4.21 | $4.21 | $4.21 | $4.21 | $4.17 | 12,939,310 |
| 2022-05-10 | $3.83 | $3.83 | $3.75 | $3.83 | $3.80 | 50,717,810 |
| 2022-05-09 | $3.48 | $3.48 | $3.48 | $3.48 | $3.45 | 16,929,310 |
| 2022-05-06 | $3.30 | $3.32 | $3.15 | $3.16 | $3.13 | 51,588,840 |
| 2022-05-05 | $3.35 | $3.46 | $3.33 | $3.41 | $3.38 | 59,119,180 |
| 2022-05-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2022-05-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2022-04-29 | $3.40 | $3.45 | $3.28 | $3.38 | $3.35 | 73,677,050 |
| 2022-04-28 | $3.27 | $3.39 | $3.22 | $3.38 | $3.35 | 57,749,420 |
| 2022-04-27 | $3.30 | $3.37 | $3.18 | $3.35 | $3.32 | 62,350,750 |
| 2022-04-26 | $3.17 | $3.30 | $3.15 | $3.22 | $3.19 | 44,535,730 |
| 2022-04-25 | $3.23 | $3.33 | $3.11 | $3.13 | $3.10 | 40,240,820 |
| 2022-04-22 | $3.19 | $3.34 | $3.10 | $3.30 | $3.27 | 35,611,760 |
| 2022-04-21 | $3.45 | $3.46 | $3.22 | $3.24 | $3.21 | 55,744,380 |
| 2022-04-20 | $3.72 | $3.73 | $3.47 | $3.49 | $3.46 | 43,776,090 |
| 2022-04-19 | $3.67 | $3.71 | $3.58 | $3.69 | $3.66 | 32,378,690 |
| 2022-04-18 | $3.60 | $3.75 | $3.52 | $3.62 | $3.59 | 37,297,680 |
| 2022-04-15 | $3.75 | $3.83 | $3.63 | $3.64 | $3.61 | 45,698,920 |
| 2022-04-14 | $3.70 | $3.90 | $3.70 | $3.78 | $3.75 | 51,496,090 |
| 2022-04-13 | $3.87 | $3.89 | $3.67 | $3.70 | $3.67 | 75,020,180 |
| 2022-04-12 | $3.88 | $4.05 | $3.71 | $3.98 | $3.94 | 92,215,370 |
| 2022-04-11 | $4.09 | $4.18 | $3.97 | $3.99 | $3.95 | 126,856,160 |
| 2022-04-08 | $4.03 | $4.38 | $4.03 | $4.29 | $4.25 | 177,375,470 |
| 2022-04-07 | $3.87 | $4.03 | $3.83 | $3.98 | $3.94 | 78,509,170 |
| 2022-04-06 | $3.80 | $4.06 | $3.73 | $3.92 | $3.88 | 69,618,090 |
| 2022-04-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.77 | 0 |
| 2022-04-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.77 | 0 |
| 2022-04-01 | $3.81 | $3.85 | $3.73 | $3.80 | $3.77 | 56,151,470 |
| 2022-03-31 | $3.71 | $4.03 | $3.69 | $3.90 | $3.86 | 107,474,880 |
| 2022-03-30 | $3.66 | $3.75 | $3.64 | $3.71 | $3.68 | 55,859,140 |
| 2022-03-29 | $3.80 | $3.80 | $3.60 | $3.63 | $3.60 | 52,761,620 |
| 2022-03-28 | $3.67 | $3.83 | $3.43 | $3.81 | $3.78 | 82,947,370 |
| 2022-03-25 | $3.60 | $3.70 | $3.55 | $3.66 | $3.66 | 56,585,760 |
| 2022-03-24 | $3.70 | $3.74 | $3.57 | $3.62 | $3.62 | 57,413,030 |
| 2022-03-23 | $3.67 | $3.75 | $3.61 | $3.68 | $3.68 | 66,724,640 |
| 2022-03-22 | $3.86 | $4.00 | $3.65 | $3.75 | $3.75 | 106,839,190 |
| 2022-03-21 | $3.80 | $3.95 | $3.80 | $3.89 | $3.89 | 101,589,950 |
| 2022-03-18 | $4.00 | $4.19 | $3.91 | $3.91 | $3.91 | 144,032,810 |
| 2022-03-17 | $3.91 | $4.45 | $3.87 | $4.22 | $4.22 | 213,018,240 |
| 2022-03-16 | $4.23 | $4.49 | $3.80 | $4.15 | $4.15 | 248,546,900 |
| 2022-03-15 | $3.75 | $4.08 | $3.70 | $4.08 | $4.08 | 154,609,010 |
| 2022-03-14 | $3.35 | $3.71 | $3.32 | $3.71 | $3.71 | 67,592,690 |
| 2022-03-11 | $3.37 | $3.45 | $3.26 | $3.37 | $3.37 | 101,505,090 |
| 2022-03-10 | $3.62 | $3.77 | $3.52 | $3.56 | $3.56 | 176,484,000 |
| 2022-03-09 | $3.21 | $3.52 | $3.20 | $3.52 | $3.52 | 87,274,700 |
| 2022-03-08 | $3.30 | $3.33 | $3.16 | $3.20 | $3.20 | 36,273,500 |
| 2022-03-07 | $3.30 | $3.39 | $3.23 | $3.29 | $3.29 | 58,529,570 |
| 2022-03-04 | $3.51 | $3.62 | $3.35 | $3.39 | $3.39 | 107,131,180 |
| 2022-03-03 | $3.14 | $3.44 | $3.14 | $3.44 | $3.44 | 45,128,710 |
| 2022-03-02 | $3.10 | $3.15 | $3.07 | $3.13 | $3.13 | 17,669,430 |
| 2022-03-01 | $3.08 | $3.14 | $3.07 | $3.11 | $3.11 | 20,234,350 |
| 2022-02-28 | $3.10 | $3.19 | $3.02 | $3.08 | $3.08 | 25,554,900 |
| 2022-02-25 | $3.04 | $3.15 | $3.03 | $3.09 | $3.09 | 34,205,890 |
| 2022-02-24 | $3.24 | $3.25 | $2.99 | $3.03 | $3.03 | 45,417,590 |
| 2022-02-23 | $3.35 | $3.37 | $3.22 | $3.24 | $3.24 | 35,325,740 |
| 2022-02-22 | $3.35 | $3.41 | $3.30 | $3.36 | $3.36 | 38,274,430 |
| 2022-02-21 | $3.42 | $3.44 | $3.36 | $3.41 | $3.41 | 45,985,960 |
| 2022-02-18 | $3.36 | $3.52 | $3.30 | $3.46 | $3.46 | 53,586,940 |
| 2022-02-17 | $3.45 | $3.55 | $3.34 | $3.42 | $3.42 | 61,162,820 |
| 2022-02-16 | $3.42 | $3.54 | $3.36 | $3.46 | $3.46 | 65,681,650 |
| 2022-02-15 | $3.32 | $3.54 | $3.26 | $3.44 | $3.44 | 77,362,580 |
| 2022-02-14 | $3.37 | $3.50 | $3.32 | $3.35 | $3.35 | 58,787,720 |
| 2022-02-11 | $3.30 | $3.64 | $3.28 | $3.38 | $3.38 | 81,175,220 |
| 2022-02-10 | $3.30 | $3.38 | $3.23 | $3.31 | $3.31 | 60,416,340 |
| 2022-02-09 | $3.34 | $3.36 | $3.21 | $3.30 | $3.30 | 77,815,890 |
| 2022-02-08 | $3.26 | $3.39 | $3.16 | $3.30 | $3.30 | 114,759,050 |
| 2022-02-07 | $2.89 | $3.09 | $2.89 | $3.09 | $3.09 | 33,608,480 |
| 2022-02-04 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2022-02-03 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2022-02-02 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2022-02-01 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2022-01-28 | $2.83 | $2.85 | $2.78 | $2.81 | $2.81 | 10,336,750 |
| 2022-01-27 | $2.88 | $2.89 | $2.80 | $2.81 | $2.81 | 12,239,320 |
| 2022-01-26 | $2.78 | $2.90 | $2.78 | $2.87 | $2.87 | 19,439,580 |
| 2022-01-25 | $2.90 | $2.92 | $2.73 | $2.74 | $2.74 | 20,417,590 |
| 2022-01-24 | $2.92 | $2.97 | $2.86 | $2.91 | $2.91 | 11,555,980 |
| 2022-01-21 | $2.96 | $2.96 | $2.88 | $2.92 | $2.92 | 16,454,970 |
| 2022-01-20 | $3.03 | $3.05 | $2.93 | $2.94 | $2.94 | 25,925,840 |
| 2022-01-19 | $3.00 | $3.12 | $2.95 | $3.05 | $3.05 | 32,894,020 |
| 2022-01-18 | $2.97 | $3.09 | $2.88 | $3.00 | $3.00 | 38,415,420 |
| 2022-01-17 | $2.94 | $2.99 | $2.91 | $2.97 | $2.97 | 19,637,590 |
| 2022-01-14 | $3.03 | $3.08 | $2.95 | $2.96 | $2.96 | 27,995,180 |
| 2022-01-13 | $3.00 | $3.15 | $3.00 | $3.08 | $3.08 | 40,754,600 |
| 2022-01-12 | $2.99 | $3.02 | $2.95 | $2.99 | $2.99 | 26,696,780 |
| 2022-01-11 | $3.05 | $3.10 | $2.98 | $3.00 | $3.00 | 41,819,120 |
| 2022-01-10 | $3.04 | $3.16 | $3.02 | $3.04 | $3.04 | 49,574,460 |
| 2022-01-07 | $3.44 | $3.44 | $3.00 | $3.00 | $3.00 | 111,876,600 |
| 2022-01-06 | $2.89 | $3.19 | $2.88 | $3.19 | $3.19 | 58,597,120 |
| 2022-01-05 | $2.92 | $2.98 | $2.88 | $2.90 | $2.90 | 46,997,560 |
| 2022-01-04 | $2.74 | $3.05 | $2.73 | $2.94 | $2.94 | 79,505,020 |
| 2022-01-03 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2021-12-31 | $2.80 | $2.82 | $2.73 | $2.77 | $2.77 | 19,119,080 |
| 2021-12-30 | $2.89 | $2.89 | $2.78 | $2.81 | $2.81 | 26,959,830 |
| 2021-12-29 | $2.80 | $2.89 | $2.76 | $2.80 | $2.80 | 30,734,210 |
| 2021-12-28 | $2.75 | $2.79 | $2.70 | $2.79 | $2.79 | 21,565,670 |
| 2021-12-27 | $2.75 | $2.80 | $2.68 | $2.78 | $2.78 | 32,235,280 |
| 2021-12-24 | $2.73 | $2.84 | $2.67 | $2.76 | $2.76 | 42,475,940 |
| 2021-12-23 | $2.93 | $2.96 | $2.75 | $2.76 | $2.76 | 74,464,090 |
| 2021-12-22 | $3.21 | $3.21 | $2.92 | $3.05 | $3.05 | 131,179,150 |
| 2021-12-21 | $2.68 | $2.92 | $2.64 | $2.92 | $2.92 | 48,828,190 |
| 2021-12-20 | $2.60 | $2.70 | $2.58 | $2.65 | $2.65 | 13,716,840 |
| 2021-12-17 | $2.65 | $2.65 | $2.58 | $2.60 | $2.60 | 10,662,680 |
| 2021-12-16 | $2.57 | $2.64 | $2.55 | $2.63 | $2.63 | 12,426,260 |
| 2021-12-15 | $2.51 | $2.58 | $2.50 | $2.57 | $2.57 | 8,993,150 |
| 2021-12-14 | $2.50 | $2.53 | $2.48 | $2.51 | $2.51 | 5,986,130 |
| 2021-12-13 | $2.52 | $2.54 | $2.50 | $2.51 | $2.51 | 5,472,330 |
| 2021-12-07 | $2.47 | $2.51 | $2.46 | $2.50 | $2.50 | 6,394,160 |
| 2021-12-06 | $2.49 | $2.51 | $2.46 | $2.46 | $2.46 | 4,097,270 |
| 2021-12-03 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 5,323,230 |
| 2021-12-02 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 3,668,680 |
| 2021-12-01 | $2.44 | $2.49 | $2.44 | $2.49 | $2.49 | 4,738,080 |
| 2021-11-30 | $2.41 | $2.48 | $2.40 | $2.44 | $2.44 | 5,086,000 |
| 2021-11-29 | $2.42 | $2.44 | $2.41 | $2.42 | $2.42 | 3,856,630 |
| 2021-11-26 | $2.48 | $2.48 | $2.43 | $2.45 | $2.45 | 5,575,250 |
| 2021-11-25 | $2.46 | $2.52 | $2.45 | $2.49 | $2.49 | 6,148,620 |
| 2021-11-24 | $2.48 | $2.48 | $2.44 | $2.47 | $2.47 | 3,609,600 |
| 2021-11-23 | $2.48 | $2.49 | $2.47 | $2.48 | $2.48 | 3,094,630 |
| 2021-11-22 | $2.50 | $2.50 | $2.47 | $2.48 | $2.48 | 3,776,830 |
| 2021-11-19 | $2.47 | $2.50 | $2.45 | $2.50 | $2.50 | 3,941,250 |
| 2021-11-18 | $2.50 | $2.50 | $2.46 | $2.47 | $2.47 | 3,325,390 |
| 2021-11-17 | $2.46 | $2.50 | $2.46 | $2.50 | $2.50 | 4,301,140 |
| 2021-11-16 | $2.45 | $2.51 | $2.45 | $2.46 | $2.46 | 7,331,880 |
| 2021-11-15 | $2.42 | $2.46 | $2.40 | $2.45 | $2.45 | 5,347,830 |
| 2021-11-12 | $2.40 | $2.42 | $2.38 | $2.41 | $2.41 | 3,421,760 |
| 2021-11-11 | $2.37 | $2.42 | $2.37 | $2.41 | $2.41 | 4,222,230 |
| 2021-11-10 | $2.37 | $2.39 | $2.34 | $2.38 | $2.38 | 3,308,810 |
| 2021-11-09 | $2.35 | $2.39 | $2.35 | $2.38 | $2.38 | 2,568,670 |
| 2021-11-08 | $2.35 | $2.37 | $2.33 | $2.35 | $2.35 | 2,300,990 |
| 2021-11-05 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 3,169,790 |
| 2021-11-04 | $2.35 | $2.38 | $2.35 | $2.37 | $2.37 | 3,321,470 |
| 2021-11-03 | $2.33 | $2.37 | $2.32 | $2.36 | $2.36 | 3,307,210 |
| 2021-11-02 | $2.39 | $2.39 | $2.31 | $2.33 | $2.33 | 4,194,960 |
| 2021-11-01 | $2.34 | $2.40 | $2.32 | $2.37 | $2.37 | 5,313,040 |
| 2021-10-29 | $2.31 | $2.35 | $2.28 | $2.33 | $2.33 | 5,300,150 |
| 2021-10-28 | $2.33 | $2.35 | $2.30 | $2.32 | $2.32 | 3,821,540 |
| 2021-10-27 | $2.36 | $2.37 | $2.32 | $2.34 | $2.34 | 4,272,440 |
| 2021-10-26 | $2.37 | $2.38 | $2.36 | $2.36 | $2.36 | 3,366,320 |
| 2021-10-25 | $2.38 | $2.39 | $2.36 | $2.38 | $2.38 | 2,397,240 |
| 2021-10-22 | $2.41 | $2.43 | $2.38 | $2.38 | $2.38 | 3,763,150 |
| 2021-10-21 | $2.43 | $2.43 | $2.41 | $2.42 | $2.42 | 3,043,380 |
| 2021-10-20 | $2.45 | $2.45 | $2.41 | $2.43 | $2.43 | 3,493,610 |
| 2021-10-19 | $2.47 | $2.47 | $2.44 | $2.45 | $2.45 | 3,516,190 |
| 2021-10-18 | $2.43 | $2.48 | $2.40 | $2.47 | $2.47 | 6,191,260 |
| 2021-10-15 | $2.46 | $2.47 | $2.43 | $2.43 | $2.43 | 3,439,630 |
| 2021-10-14 | $2.46 | $2.47 | $2.43 | $2.46 | $2.46 | 3,203,570 |
| 2021-10-13 | $2.48 | $2.49 | $2.42 | $2.46 | $2.46 | 4,529,180 |
| 2021-10-12 | $2.54 | $2.54 | $2.45 | $2.47 | $2.47 | 6,044,170 |
| 2021-10-11 | $2.56 | $2.57 | $2.52 | $2.55 | $2.55 | 3,842,550 |
| 2021-09-30 | $2.50 | $2.53 | $2.49 | $2.53 | $2.53 | 3,252,520 |
| 2021-09-29 | $2.53 | $2.57 | $2.49 | $2.51 | $2.51 | 5,232,110 |
| 2021-09-28 | $2.54 | $2.55 | $2.48 | $2.55 | $2.55 | 5,287,140 |
| 2021-09-27 | $2.63 | $2.63 | $2.49 | $2.52 | $2.52 | 9,196,930 |
| 2021-09-24 | $2.68 | $2.69 | $2.61 | $2.63 | $2.63 | 6,869,020 |
| 2021-09-23 | $2.67 | $2.70 | $2.64 | $2.69 | $2.69 | 8,627,830 |
| 2021-09-22 | $2.59 | $2.67 | $2.57 | $2.66 | $2.66 | 9,029,270 |
| 2021-09-21 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-09-20 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-09-17 | $2.62 | $2.65 | $2.59 | $2.62 | $2.62 | 8,588,190 |
| 2021-09-16 | $2.66 | $2.70 | $2.63 | $2.63 | $2.63 | 8,155,610 |
| 2021-09-15 | $2.62 | $2.69 | $2.60 | $2.66 | $2.66 | 7,941,290 |
| 2021-09-14 | $2.71 | $2.74 | $2.61 | $2.63 | $2.63 | 10,058,890 |
| 2021-09-13 | $2.64 | $2.69 | $2.63 | $2.68 | $2.68 | 8,426,860 |
| 2021-09-09 | $2.65 | $2.70 | $2.63 | $2.68 | $2.68 | 10,748,170 |
| 2021-09-08 | $2.61 | $2.67 | $2.60 | $2.65 | $2.65 | 11,736,950 |
| 2021-09-07 | $2.59 | $2.61 | $2.58 | $2.61 | $2.61 | 6,322,580 |
| 2021-09-06 | $2.56 | $2.61 | $2.55 | $2.59 | $2.59 | 8,073,720 |
| 2021-09-03 | $2.63 | $2.65 | $2.56 | $2.56 | $2.56 | 15,066,470 |
| 2021-09-02 | $2.56 | $2.64 | $2.53 | $2.63 | $2.63 | 16,905,700 |
| 2021-09-01 | $2.50 | $2.58 | $2.49 | $2.57 | $2.57 | 15,629,880 |
| 2021-08-31 | $2.46 | $2.50 | $2.45 | $2.50 | $2.50 | 7,167,790 |
| 2021-08-30 | $2.50 | $2.50 | $2.45 | $2.46 | $2.46 | 7,325,350 |
| 2021-08-27 | $2.50 | $2.52 | $2.48 | $2.49 | $2.49 | 5,940,420 |
| 2021-08-26 | $2.46 | $2.54 | $2.45 | $2.50 | $2.50 | 11,335,700 |
| 2021-08-25 | $2.47 | $2.59 | $2.47 | $2.49 | $2.49 | 17,168,930 |
| 2021-08-24 | $2.42 | $2.45 | $2.42 | $2.43 | $2.43 | 4,177,510 |
| 2021-08-23 | $2.38 | $2.44 | $2.38 | $2.42 | $2.42 | 4,556,890 |
| 2021-08-20 | $2.41 | $2.42 | $2.38 | $2.39 | $2.39 | 2,952,820 |
| 2021-08-19 | $2.41 | $2.42 | $2.38 | $2.41 | $2.41 | 4,537,400 |
| 2021-08-18 | $2.37 | $2.42 | $2.37 | $2.41 | $2.41 | 3,689,220 |
| 2021-08-17 | $2.41 | $2.43 | $2.38 | $2.39 | $2.39 | 4,648,860 |
| 2021-08-16 | $2.41 | $2.42 | $2.40 | $2.40 | $2.40 | 2,995,280 |
| 2021-08-13 | $2.40 | $2.42 | $2.39 | $2.40 | $2.40 | 3,105,200 |
| 2021-08-12 | $2.42 | $2.42 | $2.38 | $2.41 | $2.41 | 3,684,750 |
| 2021-08-11 | $2.39 | $2.43 | $2.39 | $2.41 | $2.41 | 3,401,620 |
| 2021-08-10 | $2.38 | $2.41 | $2.38 | $2.40 | $2.40 | 3,467,190 |
| 2021-08-09 | $2.36 | $2.41 | $2.36 | $2.39 | $2.39 | 3,337,400 |
| 2021-08-06 | $2.39 | $2.39 | $2.35 | $2.37 | $2.37 | 3,170,790 |
| 2021-08-05 | $2.39 | $2.40 | $2.37 | $2.39 | $2.39 | 2,355,000 |
| 2021-08-04 | $2.40 | $2.41 | $2.38 | $2.39 | $2.39 | 2,871,850 |
| 2021-08-03 | $2.37 | $2.42 | $2.37 | $2.40 | $2.40 | 4,029,860 |
| 2021-08-02 | $2.34 | $2.39 | $2.33 | $2.38 | $2.38 | 4,307,730 |
| 2021-07-30 | $2.34 | $2.37 | $2.33 | $2.35 | $2.35 | 2,395,100 |
| 2021-07-29 | $2.35 | $2.38 | $2.33 | $2.36 | $2.36 | 2,180,790 |
| 2021-07-28 | $2.38 | $2.39 | $2.32 | $2.34 | $2.34 | 4,066,100 |
| 2021-07-27 | $2.41 | $2.42 | $2.38 | $2.39 | $2.39 | 2,749,000 |
| 2021-07-26 | $2.44 | $2.45 | $2.40 | $2.41 | $2.41 | 4,023,340 |
| 2021-07-23 | $2.43 | $2.47 | $2.40 | $2.44 | $2.44 | 5,223,090 |
| 2021-07-22 | $2.45 | $2.46 | $2.41 | $2.44 | $2.44 | 3,839,010 |
| 2021-07-21 | $2.40 | $2.50 | $2.38 | $2.46 | $2.46 | 7,311,930 |
| 2021-07-20 | $2.38 | $2.40 | $2.35 | $2.39 | $2.39 | 2,475,880 |
| 2021-07-19 | $2.39 | $2.39 | $2.37 | $2.37 | $2.37 | 2,137,050 |
| 2021-07-16 | $2.39 | $2.41 | $2.37 | $2.40 | $2.40 | 4,343,520 |
| 2021-07-15 | $2.41 | $2.44 | $2.38 | $2.40 | $2.40 | 3,242,070 |
| 2021-07-14 | $2.45 | $2.46 | $2.43 | $2.43 | $2.43 | 2,562,130 |
| 2021-07-13 | $2.45 | $2.45 | $2.43 | $2.45 | $2.45 | 2,450,530 |
| 2021-07-12 | $2.44 | $2.46 | $2.43 | $2.45 | $2.45 | 3,273,410 |
| 2021-07-08 | $2.43 | $2.44 | $2.40 | $2.41 | $2.41 | 3,307,250 |
| 2021-07-07 | $2.44 | $2.45 | $2.42 | $2.43 | $2.43 | 2,285,480 |
| 2021-07-06 | $2.45 | $2.45 | $2.43 | $2.45 | $2.45 | 2,172,570 |
| 2021-07-05 | $2.42 | $2.45 | $2.42 | $2.45 | $2.45 | 1,808,700 |
| 2021-07-02 | $2.42 | $2.44 | $2.41 | $2.42 | $2.42 | 3,378,960 |
| 2021-07-01 | $2.44 | $2.45 | $2.42 | $2.43 | $2.43 | 2,607,690 |
| 2021-06-30 | $2.44 | $2.45 | $2.42 | $2.44 | $2.44 | 2,777,430 |
| 2021-06-29 | $2.47 | $2.47 | $2.43 | $2.45 | $2.45 | 4,222,900 |
| 2021-06-28 | $2.48 | $2.49 | $2.46 | $2.47 | $2.47 | 3,315,440 |
| 2021-06-25 | $2.47 | $2.49 | $2.46 | $2.49 | $2.49 | 4,178,290 |
| 2021-06-24 | $2.46 | $2.47 | $2.45 | $2.47 | $2.47 | 2,388,230 |
| 2021-06-23 | $2.48 | $2.48 | $2.46 | $2.47 | $2.47 | 2,606,340 |
| 2021-06-22 | $2.46 | $2.48 | $2.45 | $2.47 | $2.47 | 3,052,780 |
| 2021-06-21 | $2.44 | $2.46 | $2.44 | $2.46 | $2.46 | 2,086,210 |
| 2021-06-18 | $2.46 | $2.46 | $2.44 | $2.45 | $2.45 | 2,958,050 |
| 2021-06-17 | $2.48 | $2.49 | $2.44 | $2.46 | $2.46 | 3,383,040 |
| 2021-06-16 | $2.47 | $2.51 | $2.45 | $2.47 | $2.47 | 2,971,220 |
| 2021-06-15 | $2.53 | $2.53 | $2.46 | $2.47 | $2.47 | 4,743,470 |
| 2021-06-14 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2021-06-11 | $2.53 | $2.55 | $2.51 | $2.52 | $2.52 | 4,371,940 |
| 2021-06-10 | $2.55 | $2.55 | $2.52 | $2.53 | $2.53 | 3,450,680 |
| 2021-06-09 | $2.54 | $2.55 | $2.52 | $2.55 | $2.55 | 2,742,970 |
| 2021-06-08 | $2.54 | $2.55 | $2.53 | $2.54 | $2.54 | 3,211,060 |
| 2021-06-07 | $2.55 | $2.56 | $2.53 | $2.54 | $2.54 | 2,927,050 |
| 2021-06-04 | $2.56 | $2.57 | $2.54 | $2.55 | $2.55 | 4,147,150 |
| 2021-06-03 | $2.56 | $2.58 | $2.55 | $2.57 | $2.57 | 3,946,850 |
| 2021-06-02 | $2.57 | $2.58 | $2.55 | $2.57 | $2.57 | 4,817,980 |
| 2021-06-01 | $2.56 | $2.58 | $2.54 | $2.58 | $2.58 | 3,232,590 |
| 2021-05-31 | $2.57 | $2.57 | $2.54 | $2.56 | $2.56 | 2,291,810 |
| 2021-05-28 | $2.58 | $2.59 | $2.55 | $2.56 | $2.56 | 4,560,730 |
| 2021-05-27 | $2.59 | $2.60 | $2.57 | $2.58 | $2.58 | 3,507,240 |
| 2021-05-26 | $2.59 | $2.61 | $2.58 | $2.60 | $2.60 | 3,380,710 |
| 2021-05-25 | $2.58 | $2.60 | $2.58 | $2.59 | $2.59 | 3,055,150 |
| 2021-05-24 | $2.56 | $2.62 | $2.56 | $2.58 | $2.58 | 3,654,180 |
| 2021-05-21 | $2.54 | $2.58 | $2.54 | $2.57 | $2.57 | 2,882,410 |
| 2021-05-20 | $2.56 | $2.58 | $2.54 | $2.55 | $2.55 | 4,157,220 |
| 2021-05-19 | $2.58 | $2.59 | $2.56 | $2.56 | $2.56 | 3,148,620 |
| 2021-05-18 | $2.57 | $2.59 | $2.55 | $2.59 | $2.59 | 3,176,040 |
| 2021-05-17 | $2.61 | $2.62 | $2.57 | $2.57 | $2.57 | 3,860,820 |
| 2021-05-14 | $2.60 | $2.62 | $2.60 | $2.61 | $2.61 | 4,001,780 |
| 2021-05-13 | $2.61 | $2.62 | $2.59 | $2.60 | $2.60 | 4,909,420 |
| 2021-05-12 | $2.58 | $2.62 | $2.58 | $2.61 | $2.61 | 3,098,460 |
| 2021-05-11 | $2.57 | $2.61 | $2.56 | $2.60 | $2.60 | 5,350,470 |
| 2021-05-10 | $2.57 | $2.59 | $2.55 | $2.58 | $2.58 | 5,064,790 |
| 2021-05-07 | $2.55 | $2.58 | $2.53 | $2.57 | $2.57 | 4,505,230 |
| 2021-05-06 | $2.55 | $2.57 | $2.54 | $2.55 | $2.55 | 3,379,730 |
| 2021-05-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-05-04 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-04-30 | $2.59 | $2.61 | $2.53 | $2.55 | $2.55 | 9,834,830 |
| 2021-04-29 | $2.66 | $2.68 | $2.61 | $2.61 | $2.61 | 10,756,800 |
| 2021-04-28 | $2.62 | $2.78 | $2.60 | $2.68 | $2.68 | 20,736,060 |
| 2021-04-27 | $2.61 | $2.63 | $2.53 | $2.63 | $2.63 | 7,290,330 |
| 2021-04-26 | $2.60 | $2.62 | $2.58 | $2.60 | $2.60 | 3,651,130 |
| 2021-04-23 | $2.63 | $2.63 | $2.57 | $2.61 | $2.61 | 5,590,380 |
| 2021-04-22 | $2.62 | $2.64 | $2.61 | $2.62 | $2.62 | 2,643,690 |
| 2021-04-21 | $2.64 | $2.64 | $2.61 | $2.61 | $2.61 | 4,753,230 |
| 2021-04-20 | $2.68 | $2.68 | $2.63 | $2.64 | $2.64 | 5,239,720 |
| 2021-04-19 | $2.67 | $2.70 | $2.66 | $2.68 | $2.68 | 7,123,150 |
| 2021-04-16 | $2.64 | $2.72 | $2.63 | $2.68 | $2.68 | 10,573,770 |
| 2021-04-15 | $2.63 | $2.69 | $2.61 | $2.65 | $2.65 | 9,789,340 |
| 2021-04-14 | $2.67 | $2.68 | $2.59 | $2.64 | $2.64 | 19,808,780 |
| 2021-04-13 | $2.60 | $2.73 | $2.56 | $2.72 | $2.72 | 20,315,920 |
| 2021-04-12 | $2.60 | $2.61 | $2.57 | $2.60 | $2.60 | 4,489,950 |
| 2021-04-09 | $2.61 | $2.61 | $2.57 | $2.60 | $2.60 | 4,943,040 |
| 2021-04-08 | $2.64 | $2.64 | $2.61 | $2.61 | $2.61 | 4,713,730 |
| 2021-04-07 | $2.62 | $2.65 | $2.61 | $2.65 | $2.65 | 4,763,150 |
| 2021-04-06 | $2.64 | $2.64 | $2.61 | $2.63 | $2.63 | 4,614,010 |
| 2021-04-05 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2021-04-02 | $2.69 | $2.70 | $2.64 | $2.64 | $2.64 | 8,720,920 |
| 2021-04-01 | $2.71 | $2.76 | $2.66 | $2.68 | $2.68 | 12,820,520 |
| 2021-03-31 | $2.66 | $2.82 | $2.66 | $2.74 | $2.74 | 25,058,530 |
| 2021-03-30 | $2.62 | $2.64 | $2.57 | $2.60 | $2.60 | 5,768,850 |
| 2021-03-29 | $2.60 | $2.66 | $2.59 | $2.64 | $2.64 | 6,860,000 |
| 2021-03-26 | $2.59 | $2.63 | $2.58 | $2.61 | $2.61 | 4,409,010 |
| 2021-03-25 | $2.58 | $2.62 | $2.58 | $2.61 | $2.61 | 3,893,650 |
| 2021-03-24 | $2.62 | $2.63 | $2.56 | $2.59 | $2.59 | 6,204,240 |
| 2021-03-23 | $2.64 | $2.66 | $2.62 | $2.64 | $2.64 | 3,676,270 |
| 2021-03-22 | $2.63 | $2.67 | $2.63 | $2.66 | $2.66 | 4,310,210 |
| 2021-03-19 | $2.61 | $2.65 | $2.60 | $2.63 | $2.63 | 5,267,890 |
| 2021-03-18 | $2.64 | $2.65 | $2.62 | $2.62 | $2.62 | 4,057,670 |
| 2021-03-17 | $2.67 | $2.67 | $2.63 | $2.64 | $2.64 | 3,560,750 |
| 2021-03-16 | $2.64 | $2.68 | $2.62 | $2.67 | $2.67 | 5,497,420 |
| 2021-03-15 | $2.59 | $2.65 | $2.59 | $2.62 | $2.62 | 4,742,990 |
| 2021-03-12 | $2.58 | $2.63 | $2.58 | $2.61 | $2.61 | 5,348,690 |
| 2021-03-11 | $2.53 | $2.61 | $2.53 | $2.61 | $2.61 | 4,168,600 |
| 2021-03-10 | $2.61 | $2.63 | $2.54 | $2.56 | $2.56 | 5,149,240 |
| 2021-03-09 | $2.62 | $2.68 | $2.53 | $2.63 | $2.63 | 7,778,370 |
| 2021-03-08 | $2.64 | $2.67 | $2.61 | $2.61 | $2.61 | 6,422,180 |
| 2021-03-05 | $2.57 | $2.67 | $2.56 | $2.65 | $2.65 | 8,158,790 |
| 2021-03-04 | $2.58 | $2.62 | $2.56 | $2.58 | $2.58 | 5,714,350 |
| 2021-03-03 | $2.54 | $2.59 | $2.53 | $2.58 | $2.58 | 3,797,240 |
| 2021-03-02 | $2.60 | $2.60 | $2.52 | $2.55 | $2.55 | 4,790,290 |
| 2021-03-01 | $2.56 | $2.60 | $2.54 | $2.60 | $2.60 | 4,443,240 |
| 2021-02-26 | $2.56 | $2.57 | $2.53 | $2.56 | $2.56 | 4,527,860 |
| 2021-02-25 | $2.55 | $2.59 | $2.52 | $2.58 | $2.58 | 6,478,870 |
| 2021-02-24 | $2.51 | $2.55 | $2.50 | $2.54 | $2.54 | 3,919,310 |
| 2021-02-23 | $2.55 | $2.56 | $2.51 | $2.52 | $2.52 | 5,383,650 |
| 2021-02-22 | $2.52 | $2.59 | $2.50 | $2.54 | $2.54 | 8,146,550 |
| 2021-02-19 | $2.45 | $2.53 | $2.44 | $2.52 | $2.52 | 6,356,760 |
| 2021-02-18 | $2.42 | $2.47 | $2.41 | $2.46 | $2.46 | 5,229,170 |
| 2021-02-17 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-16 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-15 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-12 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-11 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-10 | $2.36 | $2.40 | $2.35 | $2.39 | $2.39 | 3,050,440 |
| 2021-02-09 | $2.34 | $2.37 | $2.31 | $2.36 | $2.36 | 2,584,480 |
| 2021-02-08 | $2.33 | $2.35 | $2.31 | $2.34 | $2.34 | 2,475,770 |
| 2021-02-05 | $2.33 | $2.37 | $2.32 | $2.35 | $2.35 | 2,798,670 |
| 2021-02-04 | $2.36 | $2.37 | $2.31 | $2.33 | $2.33 | 3,574,950 |
| 2021-02-03 | $2.38 | $2.40 | $2.35 | $2.38 | $2.38 | 3,051,790 |
| 2021-02-02 | $2.37 | $2.44 | $2.35 | $2.40 | $2.40 | 4,304,770 |
| 2021-02-01 | $2.36 | $2.38 | $2.33 | $2.37 | $2.37 | 4,077,480 |
| 2021-01-29 | $2.42 | $2.42 | $2.32 | $2.36 | $2.36 | 5,254,910 |
| 2021-01-28 | $2.42 | $2.45 | $2.39 | $2.41 | $2.41 | 3,981,490 |
| 2021-01-27 | $2.44 | $2.46 | $2.41 | $2.42 | $2.42 | 5,105,590 |
| 2021-01-26 | $2.42 | $2.48 | $2.42 | $2.46 | $2.46 | 4,123,420 |
| 2021-01-25 | $2.49 | $2.50 | $2.43 | $2.44 | $2.44 | 5,518,090 |
| 2021-01-22 | $2.56 | $2.56 | $2.49 | $2.51 | $2.51 | 5,479,990 |
| 2021-01-21 | $2.54 | $2.57 | $2.54 | $2.56 | $2.56 | 3,261,210 |
| 2021-01-20 | $2.56 | $2.58 | $2.54 | $2.54 | $2.54 | 3,289,000 |
| 2021-01-19 | $2.56 | $2.58 | $2.53 | $2.56 | $2.56 | 4,202,300 |
| 2021-01-18 | $2.56 | $2.59 | $2.55 | $2.56 | $2.56 | 5,183,780 |
| 2021-01-15 | $2.54 | $2.57 | $2.52 | $2.57 | $2.57 | 4,091,360 |
| 2021-01-14 | $2.48 | $2.56 | $2.45 | $2.54 | $2.54 | 5,431,900 |
| 2021-01-13 | $2.52 | $2.53 | $2.44 | $2.48 | $2.48 | 6,496,170 |
| 2021-01-12 | $2.52 | $2.56 | $2.50 | $2.52 | $2.52 | 3,937,120 |
| 2021-01-11 | $2.61 | $2.62 | $2.52 | $2.53 | $2.53 | 6,723,110 |
| 2021-01-08 | $2.60 | $2.64 | $2.57 | $2.62 | $2.62 | 4,526,200 |
| 2021-01-07 | $2.69 | $2.69 | $2.61 | $2.61 | $2.61 | 5,468,610 |
| 2021-01-06 | $2.71 | $2.74 | $2.68 | $2.69 | $2.69 | 5,329,000 |
| 2021-01-05 | $2.70 | $2.75 | $2.67 | $2.74 | $2.74 | 8,587,250 |
| 2021-01-04 | $2.68 | $2.72 | $2.67 | $2.70 | $2.70 | 6,234,690 |
| 2021-01-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2020-12-31 | $2.65 | $2.71 | $2.64 | $2.69 | $2.69 | 5,006,520 |
| 2020-12-30 | $2.67 | $2.68 | $2.65 | $2.66 | $2.66 | 3,635,500 |
| 2020-12-29 | $2.62 | $2.66 | $2.62 | $2.65 | $2.65 | 3,646,400 |
| 2020-12-28 | $2.61 | $2.65 | $2.58 | $2.64 | $2.64 | 5,357,970 |
| 2020-12-25 | $2.58 | $2.63 | $2.56 | $2.62 | $2.62 | 3,474,920 |
| 2020-12-24 | $2.63 | $2.64 | $2.57 | $2.57 | $2.57 | 6,448,470 |
| 2020-12-23 | $2.64 | $2.66 | $2.62 | $2.63 | $2.63 | 4,444,190 |
| 2020-12-22 | $2.71 | $2.72 | $2.64 | $2.64 | $2.64 | 5,317,550 |
| 2020-12-21 | $2.70 | $2.72 | $2.67 | $2.71 | $2.71 | 4,272,090 |
| 2020-12-18 | $2.66 | $2.73 | $2.65 | $2.70 | $2.70 | 6,389,770 |
| 2020-12-17 | $2.67 | $2.69 | $2.61 | $2.68 | $2.68 | 5,279,120 |
| 2020-12-16 | $2.69 | $2.74 | $2.67 | $2.67 | $2.67 | 5,545,830 |
| 2020-12-15 | $2.66 | $2.70 | $2.65 | $2.68 | $2.68 | 4,081,450 |
| 2020-12-14 | $2.66 | $2.68 | $2.64 | $2.67 | $2.67 | 4,448,690 |
| 2020-12-11 | $2.72 | $2.74 | $2.63 | $2.64 | $2.64 | 5,761,220 |
| 2020-12-10 | $2.71 | $2.74 | $2.70 | $2.72 | $2.72 | 4,627,720 |
| 2020-12-09 | $2.78 | $2.78 | $2.72 | $2.72 | $2.72 | 5,124,190 |
| 2020-12-08 | $2.77 | $2.79 | $2.76 | $2.77 | $2.77 | 3,510,190 |
| 2020-12-07 | $2.82 | $2.83 | $2.77 | $2.77 | $2.77 | 5,565,890 |
| 2020-12-04 | $2.83 | $2.84 | $2.79 | $2.81 | $2.81 | 6,852,350 |
| 2020-12-03 | $2.83 | $2.92 | $2.83 | $2.85 | $2.85 | 10,506,500 |
| 2020-12-02 | $3.43 | $3.44 | $3.40 | $3.41 | $2.81 | 7,537,190 |
| 2020-12-01 | $3.39 | $3.43 | $3.38 | $3.43 | $2.83 | 9,001,820 |
| 2020-11-30 | $3.36 | $3.42 | $3.36 | $3.40 | $2.80 | 10,138,270 |
| 2020-11-27 | $3.32 | $3.39 | $3.31 | $3.38 | $2.78 | 7,589,520 |
| 2020-11-26 | $3.32 | $3.33 | $3.28 | $3.30 | $2.72 | 4,440,310 |
| 2020-11-25 | $3.38 | $3.40 | $3.32 | $3.32 | $2.73 | 5,534,670 |
| 2020-11-24 | $3.37 | $3.40 | $3.35 | $3.36 | $2.77 | 5,396,850 |
| 2020-11-23 | $3.34 | $3.41 | $3.33 | $3.37 | $2.78 | 6,663,620 |
| 2020-11-20 | $3.33 | $3.36 | $3.30 | $3.34 | $2.75 | 3,315,640 |
| 2020-11-19 | $3.36 | $3.38 | $3.31 | $3.34 | $2.75 | 7,435,720 |
| 2020-11-18 | $3.39 | $3.40 | $3.35 | $3.36 | $2.77 | 5,211,530 |
| 2020-11-17 | $3.39 | $3.42 | $3.37 | $3.38 | $2.78 | 6,314,600 |
| 2020-11-16 | $3.34 | $3.39 | $3.33 | $3.39 | $2.79 | 7,832,630 |
| 2020-11-13 | $3.33 | $3.37 | $3.32 | $3.33 | $2.74 | 4,976,310 |
| 2020-11-12 | $3.32 | $3.36 | $3.30 | $3.35 | $2.76 | 7,867,060 |
| 2020-11-11 | $3.27 | $3.36 | $3.24 | $3.34 | $2.75 | 10,480,380 |
| 2020-11-10 | $3.28 | $3.31 | $3.24 | $3.27 | $2.69 | 5,406,570 |
| 2020-11-09 | $3.26 | $3.30 | $3.26 | $3.28 | $2.70 | 4,359,850 |
| 2020-11-06 | $3.29 | $3.30 | $3.23 | $3.25 | $2.68 | 3,671,680 |
| 2020-11-05 | $3.26 | $3.29 | $3.26 | $3.28 | $2.70 | 3,222,760 |
| 2020-11-04 | $3.27 | $3.31 | $3.24 | $3.25 | $2.68 | 3,872,160 |
| 2020-11-03 | $3.31 | $3.34 | $3.26 | $3.27 | $2.69 | 8,875,940 |
| 2020-11-02 | $3.21 | $3.31 | $3.16 | $3.27 | $2.69 | 11,927,430 |
| 2020-10-30 | $3.18 | $3.28 | $3.16 | $3.16 | $2.60 | 16,284,600 |
| 2020-10-29 | $3.09 | $3.11 | $3.08 | $3.09 | $2.55 | 2,192,760 |
| 2020-10-28 | $3.13 | $3.14 | $3.08 | $3.12 | $2.57 | 2,496,370 |
| 2020-10-27 | $3.13 | $3.14 | $3.11 | $3.13 | $2.58 | 1,774,060 |
| 2020-10-26 | $3.16 | $3.17 | $3.12 | $3.14 | $2.59 | 1,706,470 |
| 2020-10-23 | $3.17 | $3.20 | $3.14 | $3.14 | $2.59 | 3,005,600 |
| 2020-10-22 | $3.18 | $3.19 | $3.16 | $3.17 | $2.61 | 1,895,740 |
| 2020-10-21 | $3.22 | $3.22 | $3.17 | $3.18 | $2.62 | 2,443,490 |
| 2020-10-20 | $3.21 | $3.22 | $3.18 | $3.22 | $2.65 | 2,175,580 |
| 2020-10-19 | $3.23 | $3.26 | $3.20 | $3.22 | $2.65 | 2,566,610 |
| 2020-10-16 | $3.22 | $3.25 | $3.21 | $3.23 | $2.66 | 2,298,470 |
| 2020-10-15 | $3.22 | $3.23 | $3.20 | $3.22 | $2.65 | 2,169,830 |
| 2020-10-14 | $3.25 | $3.25 | $3.21 | $3.23 | $2.66 | 2,318,370 |
| 2020-10-13 | $3.26 | $3.27 | $3.22 | $3.25 | $2.68 | 3,660,100 |
| 2020-10-12 | $3.23 | $3.27 | $3.22 | $3.27 | $2.69 | 4,572,590 |
| 2020-10-09 | $3.21 | $3.24 | $3.19 | $3.22 | $2.65 | 2,503,630 |
| 2020-10-08 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 0 |
| 2020-10-07 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 0 |
| 2020-10-06 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 0 |
| 2020-10-05 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 0 |
| 2020-10-02 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 0 |
| 2020-10-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 0 |
| 2020-09-30 | $3.16 | $3.18 | $3.14 | $3.17 | $2.61 | 2,055,170 |
| 2020-09-29 | $3.16 | $3.19 | $3.15 | $3.16 | $2.60 | 1,854,250 |
| 2020-09-28 | $3.15 | $3.18 | $3.14 | $3.15 | $2.59 | 2,006,170 |
| 2020-09-25 | $3.18 | $3.20 | $3.14 | $3.16 | $2.60 | 3,042,900 |
| 2020-09-24 | $3.26 | $3.26 | $3.18 | $3.18 | $2.62 | 4,246,840 |
| 2020-09-23 | $3.26 | $3.27 | $3.24 | $3.26 | $2.69 | 2,472,370 |
| 2020-09-22 | $3.27 | $3.33 | $3.24 | $3.25 | $2.68 | 5,497,760 |
| 2020-09-21 | $3.30 | $3.31 | $3.27 | $3.28 | $2.70 | 2,937,540 |
| 2020-09-18 | $3.27 | $3.31 | $3.26 | $3.30 | $2.72 | 4,250,310 |
| 2020-09-17 | $3.30 | $3.30 | $3.26 | $3.27 | $2.69 | 4,610,670 |
| 2020-09-16 | $3.30 | $3.32 | $3.27 | $3.30 | $2.72 | 3,589,960 |
| 2020-09-15 | $3.31 | $3.34 | $3.30 | $3.31 | $2.73 | 4,330,470 |
| 2020-09-14 | $3.35 | $3.35 | $3.27 | $3.30 | $2.72 | 6,408,320 |
| 2020-09-11 | $3.29 | $3.33 | $3.26 | $3.32 | $2.73 | 6,192,780 |
| 2020-09-10 | $3.46 | $3.48 | $3.26 | $3.29 | $2.71 | 13,199,040 |
| 2020-09-09 | $3.37 | $3.47 | $3.37 | $3.44 | $2.83 | 16,349,570 |
| 2020-09-08 | $3.31 | $3.41 | $3.29 | $3.40 | $2.80 | 9,245,830 |
| 2020-09-07 | $3.33 | $3.39 | $3.30 | $3.31 | $2.73 | 6,138,050 |
| 2020-09-04 | $3.30 | $3.35 | $3.28 | $3.33 | $2.74 | 5,847,850 |
| 2020-09-03 | $3.40 | $3.40 | $3.34 | $3.35 | $2.76 | 5,819,100 |
| 2020-09-02 | $3.36 | $3.40 | $3.36 | $3.39 | $2.79 | 6,120,130 |
| 2020-09-01 | $3.38 | $3.39 | $3.34 | $3.36 | $2.77 | 5,671,880 |
| 2020-08-31 | $3.40 | $3.42 | $3.38 | $3.38 | $2.78 | 7,512,040 |
| 2020-08-28 | $3.36 | $3.41 | $3.33 | $3.41 | $2.81 | 7,184,840 |
| 2020-08-27 | $3.35 | $3.40 | $3.35 | $3.37 | $2.78 | 5,590,260 |
| 2020-08-26 | $3.41 | $3.42 | $3.33 | $3.35 | $2.76 | 10,178,860 |
| 2020-08-25 | $3.46 | $3.47 | $3.40 | $3.42 | $2.82 | 8,962,370 |
| 2020-08-24 | $3.46 | $3.48 | $3.44 | $3.45 | $2.84 | 6,009,470 |
| 2020-08-21 | $3.47 | $3.50 | $3.43 | $3.47 | $2.86 | 10,474,800 |
| 2020-08-20 | $3.48 | $3.56 | $3.43 | $3.47 | $2.86 | 14,478,770 |
| 2020-08-19 | $3.50 | $3.62 | $3.43 | $3.53 | $2.91 | 27,411,970 |
| 2020-08-18 | $3.52 | $3.52 | $3.48 | $3.49 | $2.87 | 10,398,020 |
| 2020-08-17 | $3.48 | $3.53 | $3.44 | $3.52 | $2.90 | 12,861,660 |
| 2020-08-14 | $3.49 | $3.51 | $3.42 | $3.47 | $2.86 | 9,221,970 |
| 2020-08-13 | $3.48 | $3.55 | $3.44 | $3.49 | $2.87 | 16,740,300 |
| 2020-08-12 | $3.41 | $3.44 | $3.35 | $3.44 | $2.83 | 14,858,860 |
| 2020-08-11 | $3.60 | $3.60 | $3.43 | $3.44 | $2.83 | 31,184,440 |
| 2020-08-10 | $3.34 | $3.44 | $3.31 | $3.42 | $2.82 | 10,964,240 |
| 2020-08-07 | $3.41 | $3.41 | $3.30 | $3.34 | $2.75 | 8,798,510 |
| 2020-08-06 | $3.43 | $3.47 | $3.38 | $3.41 | $2.81 | 8,707,150 |
| 2020-08-05 | $3.42 | $3.48 | $3.37 | $3.45 | $2.84 | 10,097,840 |
| 2020-08-04 | $3.45 | $3.50 | $3.39 | $3.46 | $2.85 | 12,943,720 |
| 2020-08-03 | $3.37 | $3.44 | $3.36 | $3.44 | $2.83 | 8,910,770 |
| 2020-07-31 | $3.35 | $3.38 | $3.32 | $3.35 | $2.76 | 7,258,950 |
| 2020-07-30 | $3.37 | $3.40 | $3.35 | $3.35 | $2.76 | 6,185,660 |
| 2020-07-29 | $3.33 | $3.38 | $3.28 | $3.37 | $2.78 | 6,736,160 |
| 2020-07-28 | $3.31 | $3.35 | $3.31 | $3.33 | $2.74 | 5,503,900 |
| 2020-07-27 | $3.33 | $3.36 | $3.27 | $3.31 | $2.73 | 6,252,200 |
| 2020-07-24 | $3.44 | $3.51 | $3.30 | $3.32 | $2.73 | 12,013,400 |
| 2020-07-23 | $3.47 | $3.49 | $3.35 | $3.47 | $2.86 | 12,402,450 |
| 2020-07-22 | $3.52 | $3.56 | $3.48 | $3.49 | $2.87 | 8,839,420 |
| 2020-07-21 | $3.55 | $3.57 | $3.50 | $3.52 | $2.90 | 7,817,590 |
| 2020-07-20 | $3.43 | $3.53 | $3.42 | $3.53 | $2.91 | 9,377,360 |
| 2020-07-17 | $3.40 | $3.50 | $3.39 | $3.40 | $2.80 | 9,489,080 |
| 2020-07-16 | $3.55 | $3.60 | $3.39 | $3.42 | $2.82 | 14,892,850 |
| 2020-07-15 | $3.63 | $3.64 | $3.50 | $3.57 | $2.94 | 19,760,860 |
| 2020-07-14 | $3.64 | $3.69 | $3.55 | $3.61 | $2.97 | 14,749,020 |
| 2020-07-13 | $3.51 | $3.66 | $3.51 | $3.64 | $3.00 | 16,720,660 |
| 2020-07-10 | $3.55 | $3.60 | $3.52 | $3.52 | $2.90 | 19,341,820 |
| 2020-07-09 | $3.53 | $3.58 | $3.50 | $3.58 | $2.95 | 22,225,640 |
| 2020-07-08 | $3.42 | $3.56 | $3.41 | $3.53 | $2.91 | 22,078,440 |
| 2020-07-07 | $3.50 | $3.57 | $3.41 | $3.44 | $2.83 | 18,617,360 |
| 2020-07-06 | $3.39 | $3.48 | $3.36 | $3.48 | $2.87 | 21,827,030 |
| 2020-07-03 | $3.29 | $3.45 | $3.27 | $3.35 | $2.76 | 15,437,660 |
| 2020-07-02 | $3.25 | $3.29 | $3.22 | $3.28 | $2.70 | 9,473,120 |
| 2020-07-01 | $3.19 | $3.23 | $3.17 | $3.23 | $2.66 | 6,810,190 |
| 2020-06-30 | $3.15 | $3.20 | $3.15 | $3.17 | $2.61 | 5,666,370 |
| 2020-06-29 | $3.26 | $3.26 | $3.15 | $3.17 | $2.61 | 7,486,200 |
| 2020-06-26 | $3.25 | $3.25 | $3.25 | $3.25 | $2.68 | 0 |
| 2020-06-25 | $3.25 | $3.25 | $3.25 | $3.25 | $2.68 | 0 |
| 2020-06-24 | $3.27 | $3.29 | $3.24 | $3.25 | $2.68 | 4,877,630 |
| 2020-06-23 | $3.31 | $3.31 | $3.27 | $3.27 | $2.69 | 5,438,500 |
| 2020-06-22 | $3.34 | $3.34 | $3.29 | $3.32 | $2.73 | 5,111,930 |
| 2020-06-19 | $3.35 | $3.37 | $3.33 | $3.35 | $2.73 | 5,947,380 |
| 2020-06-18 | $3.34 | $3.36 | $3.31 | $3.35 | $2.73 | 5,910,250 |
| 2020-06-17 | $3.34 | $3.35 | $3.30 | $3.34 | $2.73 | 4,946,930 |
| 2020-06-16 | $3.29 | $3.34 | $3.29 | $3.34 | $2.73 | 5,505,550 |
| 2020-06-15 | $3.33 | $3.35 | $3.27 | $3.29 | $2.69 | 6,070,900 |
| 2020-06-12 | $3.31 | $3.34 | $3.27 | $3.33 | $2.72 | 5,335,230 |
| 2020-06-11 | $3.35 | $3.39 | $3.32 | $3.36 | $2.74 | 5,234,320 |
| 2020-06-10 | $3.40 | $3.40 | $3.33 | $3.35 | $2.73 | 5,076,730 |
| 2020-06-09 | $3.41 | $3.43 | $3.36 | $3.40 | $2.78 | 7,146,760 |
| 2020-06-08 | $3.44 | $3.48 | $3.42 | $3.43 | $2.80 | 7,819,070 |
| 2020-06-05 | $3.43 | $3.49 | $3.41 | $3.45 | $2.82 | 12,943,440 |
| 2020-06-04 | $3.40 | $3.40 | $3.36 | $3.39 | $2.77 | 7,818,850 |
| 2020-06-03 | $3.43 | $3.44 | $3.39 | $3.40 | $2.78 | 9,569,440 |
| 2020-06-02 | $3.40 | $3.42 | $3.36 | $3.41 | $2.78 | 9,770,440 |
| 2020-06-01 | $3.27 | $3.39 | $3.27 | $3.38 | $2.76 | 11,431,470 |
| 2020-05-29 | $3.39 | $3.40 | $3.27 | $3.28 | $2.68 | 15,210,920 |
| 2020-05-28 | $3.48 | $3.52 | $3.35 | $3.39 | $2.77 | 13,398,050 |
| 2020-05-27 | $3.56 | $3.57 | $3.47 | $3.48 | $2.84 | 9,426,590 |
| 2020-05-26 | $3.54 | $3.58 | $3.52 | $3.56 | $2.91 | 6,256,060 |
| 2020-05-25 | $3.54 | $3.56 | $3.49 | $3.53 | $2.88 | 7,393,820 |
| 2020-05-22 | $3.57 | $3.61 | $3.49 | $3.56 | $2.91 | 13,287,430 |
| 2020-05-21 | $3.75 | $3.79 | $3.61 | $3.61 | $2.95 | 23,824,010 |
| 2020-05-20 | $3.97 | $3.97 | $3.80 | $3.80 | $3.10 | 21,309,420 |
| 2020-05-19 | $3.79 | $3.88 | $3.75 | $3.87 | $3.16 | 18,396,430 |
| 2020-05-18 | $3.79 | $3.82 | $3.74 | $3.75 | $3.06 | 11,857,280 |
| 2020-05-15 | $3.81 | $3.83 | $3.74 | $3.74 | $3.05 | 14,866,050 |
| 2020-05-14 | $3.86 | $3.90 | $3.77 | $3.79 | $3.09 | 17,143,860 |
| 2020-05-13 | $3.86 | $3.93 | $3.83 | $3.90 | $3.18 | 15,132,700 |
| 2020-05-12 | $4.00 | $4.01 | $3.83 | $3.88 | $3.17 | 20,684,820 |
| 2020-05-11 | $3.99 | $4.05 | $3.94 | $3.99 | $3.26 | 25,949,970 |
| 2020-05-08 | $4.01 | $4.10 | $3.96 | $3.98 | $3.25 | 39,946,120 |
| 2020-05-07 | $3.78 | $4.08 | $3.71 | $4.08 | $3.33 | 57,375,590 |
| 2020-05-06 | $3.71 | $3.88 | $3.71 | $3.80 | $3.10 | 21,670,180 |
| 2020-05-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.10 | 0 |
| 2020-05-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.10 | 0 |
| 2020-05-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.10 | 0 |
| 2020-04-30 | $3.79 | $3.92 | $3.73 | $3.80 | $3.10 | 26,275,600 |
| 2020-04-29 | $3.70 | $3.84 | $3.62 | $3.83 | $3.13 | 25,781,990 |
| 2020-04-28 | $3.83 | $3.97 | $3.60 | $3.75 | $3.06 | 29,432,710 |
| 2020-04-27 | $3.97 | $4.10 | $3.85 | $3.89 | $3.18 | 43,551,250 |
| 2020-04-24 | $3.83 | $4.17 | $3.73 | $4.04 | $3.30 | 62,690,340 |
| 2020-04-23 | $3.94 | $4.04 | $3.85 | $3.85 | $3.14 | 35,541,510 |
| 2020-04-22 | $3.80 | $3.99 | $3.77 | $3.97 | $3.24 | 48,501,040 |
| 2020-04-21 | $3.75 | $3.97 | $3.67 | $3.90 | $3.18 | 45,429,860 |
| 2020-04-20 | $3.70 | $3.84 | $3.68 | $3.75 | $3.06 | 33,859,520 |
| 2020-04-17 | $3.54 | $3.80 | $3.51 | $3.68 | $3.00 | 42,095,020 |
| 2020-04-16 | $3.52 | $3.54 | $3.47 | $3.53 | $2.88 | 12,713,630 |
| 2020-04-15 | $3.61 | $3.62 | $3.51 | $3.52 | $2.87 | 14,198,700 |
| 2020-04-14 | $3.52 | $3.63 | $3.52 | $3.61 | $2.95 | 14,598,700 |
| 2020-04-13 | $3.61 | $3.64 | $3.48 | $3.53 | $2.88 | 21,228,420 |
| 2020-04-10 | $3.81 | $3.81 | $3.63 | $3.65 | $2.98 | 19,400,910 |
| 2020-04-09 | $3.80 | $3.87 | $3.77 | $3.81 | $3.11 | 23,244,120 |
| 2020-04-08 | $3.78 | $3.79 | $3.72 | $3.77 | $3.08 | 21,585,100 |
| 2020-04-07 | $3.72 | $3.83 | $3.69 | $3.81 | $3.11 | 26,137,730 |
| 2020-04-06 | $3.66 | $3.66 | $3.66 | $3.66 | $2.99 | 0 |
| 2020-04-03 | $3.74 | $3.79 | $3.65 | $3.66 | $2.99 | 18,390,470 |
| 2020-04-02 | $3.67 | $3.76 | $3.63 | $3.75 | $3.06 | 20,855,940 |
| 2020-04-01 | $3.80 | $3.92 | $3.71 | $3.71 | $3.03 | 33,522,250 |
| 2020-03-31 | $3.68 | $3.99 | $3.61 | $3.88 | $3.17 | 48,372,750 |
| 2020-03-30 | $3.55 | $3.70 | $3.52 | $3.66 | $2.99 | 20,642,290 |
| 2020-03-27 | $3.66 | $3.80 | $3.58 | $3.65 | $2.98 | 28,982,600 |
| 2020-03-26 | $3.73 | $3.73 | $3.60 | $3.60 | $2.94 | 24,854,740 |
| 2020-03-25 | $3.75 | $3.83 | $3.65 | $3.79 | $3.09 | 32,722,730 |
| 2020-03-24 | $3.85 | $3.89 | $3.51 | $3.67 | $3.00 | 36,208,330 |
| 2020-03-23 | $3.88 | $4.00 | $3.65 | $3.71 | $3.03 | 38,333,250 |
| 2020-03-20 | $4.10 | $4.22 | $3.98 | $4.05 | $3.31 | 54,609,970 |
| 2020-03-19 | $3.83 | $4.12 | $3.75 | $4.06 | $3.31 | 60,636,740 |
| 2020-03-18 | $3.92 | $4.24 | $3.81 | $3.92 | $3.20 | 85,462,640 |
| 2020-03-17 | $3.67 | $3.85 | $3.57 | $3.85 | $3.14 | 51,810,760 |
| 2020-03-16 | $3.73 | $3.89 | $3.55 | $3.59 | $2.93 | 48,141,200 |
| 2020-03-13 | $3.55 | $3.79 | $3.50 | $3.73 | $3.04 | 44,533,700 |
| 2020-03-12 | $3.83 | $3.91 | $3.70 | $3.78 | $3.09 | 55,505,750 |
| 2020-03-11 | $4.13 | $4.23 | $3.99 | $4.00 | $3.27 | 64,002,910 |
| 2020-03-10 | $3.95 | $4.33 | $3.85 | $4.22 | $3.44 | 81,756,470 |
| 2020-03-09 | $4.20 | $4.46 | $4.15 | $4.15 | $3.39 | 86,973,080 |
| 2020-03-06 | $4.47 | $5.04 | $4.31 | $4.61 | $3.76 | 154,473,590 |
| 2020-03-05 | $4.20 | $4.62 | $4.03 | $4.62 | $3.77 | 149,178,030 |
| 2020-03-04 | $3.82 | $4.20 | $3.73 | $4.20 | $3.43 | 136,895,850 |
| 2020-03-03 | $3.82 | $3.82 | $3.77 | $3.82 | $3.12 | 80,639,710 |
| 2020-03-02 | $3.19 | $3.47 | $3.19 | $3.47 | $2.83 | 26,777,060 |
| 2020-02-28 | $3.19 | $3.31 | $3.12 | $3.15 | $2.57 | 19,815,680 |
| 2020-02-27 | $3.20 | $3.30 | $3.16 | $3.27 | $2.67 | 22,716,740 |
| 2020-02-26 | $3.03 | $3.28 | $3.02 | $3.18 | $2.60 | 23,549,130 |
| 2020-02-25 | $3.08 | $3.16 | $2.99 | $3.07 | $2.51 | 13,237,880 |
| 2020-02-24 | $3.17 | $3.19 | $3.12 | $3.16 | $2.58 | 8,132,220 |
| 2020-02-21 | $3.15 | $3.19 | $3.14 | $3.17 | $2.59 | 7,109,070 |
| 2020-02-20 | $3.10 | $3.17 | $3.09 | $3.16 | $2.58 | 8,561,500 |
| 2020-02-19 | $3.08 | $3.13 | $3.07 | $3.10 | $2.53 | 7,894,890 |
| 2020-02-18 | $3.07 | $3.11 | $3.06 | $3.08 | $2.51 | 6,441,740 |
| 2020-02-17 | $3.02 | $3.09 | $3.00 | $3.09 | $2.52 | 5,648,280 |
| 2020-02-14 | $3.02 | $3.05 | $3.00 | $3.02 | $2.47 | 3,922,290 |
| 2020-02-13 | $3.05 | $3.15 | $3.03 | $3.05 | $2.49 | 8,006,570 |
| 2020-02-12 | $3.00 | $3.05 | $2.99 | $3.05 | $2.49 | 5,494,500 |
| 2020-02-11 | $3.07 | $3.18 | $3.02 | $3.03 | $2.47 | 8,857,090 |
| 2020-02-10 | $2.93 | $3.05 | $2.91 | $3.05 | $2.49 | 10,285,200 |
| 2020-02-07 | $2.93 | $2.99 | $2.90 | $2.93 | $2.39 | 7,054,200 |
| 2020-02-06 | $2.90 | $2.95 | $2.87 | $2.94 | $2.40 | 7,750,440 |
| 2020-02-05 | $2.84 | $2.93 | $2.83 | $2.89 | $2.36 | 8,866,940 |
| 2020-02-04 | $2.64 | $2.85 | $2.64 | $2.83 | $2.31 | 10,192,440 |
| 2020-02-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.36 | 2,778,700 |
| 2020-01-31 | $3.21 | $3.21 | $3.21 | $3.21 | $2.62 | 0 |
| 2020-01-30 | $3.21 | $3.21 | $3.21 | $3.21 | $2.62 | 0 |
| 2020-01-29 | $3.21 | $3.21 | $3.21 | $3.21 | $2.62 | 0 |
| 2020-01-28 | $3.21 | $3.21 | $3.21 | $3.21 | $2.62 | 0 |
| 2020-01-27 | $3.21 | $3.21 | $3.21 | $3.21 | $2.62 | 0 |
| 2020-01-24 | $3.21 | $3.21 | $3.21 | $3.21 | $2.62 | 0 |
| 2020-01-23 | $3.35 | $3.38 | $3.17 | $3.21 | $2.62 | 9,496,280 |
| 2020-01-22 | $3.31 | $3.36 | $3.28 | $3.33 | $2.72 | 6,033,660 |
| 2020-01-21 | $3.32 | $3.33 | $3.28 | $3.30 | $2.69 | 5,459,790 |
| 2020-01-20 | $3.28 | $3.38 | $3.27 | $3.31 | $2.70 | 4,458,230 |
| 2020-01-17 | $3.30 | $3.33 | $3.26 | $3.29 | $2.69 | 5,490,020 |
| 2020-01-16 | $3.37 | $3.41 | $3.31 | $3.31 | $2.70 | 9,573,580 |
| 2020-01-15 | $3.30 | $3.46 | $3.30 | $3.31 | $2.70 | 10,105,910 |
| 2020-01-14 | $3.27 | $3.31 | $3.26 | $3.30 | $2.69 | 9,160,360 |
| 2020-01-13 | $3.28 | $3.29 | $3.25 | $3.27 | $2.67 | 4,762,620 |
| 2020-01-10 | $3.29 | $3.35 | $3.27 | $3.28 | $2.68 | 7,309,360 |
| 2020-01-09 | $3.28 | $3.30 | $3.25 | $3.29 | $2.69 | 8,747,260 |
| 2020-01-08 | $3.26 | $3.28 | $3.22 | $3.25 | $2.65 | 8,202,320 |
| 2020-01-07 | $3.23 | $3.28 | $3.22 | $3.28 | $2.68 | 7,548,110 |
| 2020-01-06 | $3.21 | $3.25 | $3.20 | $3.22 | $2.63 | 6,771,140 |
| 2020-01-03 | $3.26 | $3.32 | $3.22 | $3.24 | $2.64 | 11,757,250 |
| 2020-01-02 | $3.21 | $3.23 | $3.18 | $3.21 | $2.62 | 6,310,880 |
| 2020-01-01 | $3.18 | $3.18 | $3.18 | $3.18 | $2.60 | 0 |
| 2019-12-31 | $3.16 | $3.19 | $3.15 | $3.18 | $2.60 | 4,299,650 |
| 2019-12-30 | $3.14 | $3.17 | $3.13 | $3.17 | $2.59 | 3,328,980 |
| 2019-12-27 | $3.19 | $3.20 | $3.14 | $3.15 | $2.57 | 4,894,480 |
| 2019-12-26 | $3.13 | $3.16 | $3.12 | $3.15 | $2.57 | 3,216,070 |
| 2019-12-25 | $3.13 | $3.14 | $3.11 | $3.13 | $2.56 | 3,274,150 |
| 2019-12-24 | $3.11 | $3.15 | $3.10 | $3.14 | $2.56 | 3,445,210 |
| 2019-12-23 | $3.18 | $3.19 | $3.11 | $3.11 | $2.54 | 3,233,270 |
| 2019-12-20 | $3.22 | $3.23 | $3.17 | $3.18 | $2.60 | 4,586,220 |
| 2019-12-19 | $3.18 | $3.23 | $3.17 | $3.19 | $2.60 | 6,772,730 |
| 2019-12-18 | $3.16 | $3.17 | $3.13 | $3.15 | $2.57 | 4,785,570 |
| 2019-12-17 | $3.12 | $3.18 | $3.11 | $3.15 | $2.57 | 6,212,410 |
| 2019-12-16 | $3.10 | $3.12 | $3.09 | $3.12 | $2.55 | 4,946,370 |
| 2019-12-13 | $3.08 | $3.10 | $3.07 | $3.10 | $2.53 | 2,735,150 |
| 2019-12-12 | $3.11 | $3.11 | $3.07 | $3.07 | $2.51 | 3,156,160 |
| 2019-12-11 | $3.10 | $3.10 | $3.08 | $3.10 | $2.53 | 2,852,150 |
| 2019-12-10 | $3.08 | $3.10 | $3.07 | $3.09 | $2.52 | 2,580,860 |
| 2019-12-09 | $3.12 | $3.12 | $3.08 | $3.08 | $2.51 | 2,633,240 |
| 2019-12-06 | $3.11 | $3.11 | $3.07 | $3.10 | $2.53 | 3,192,130 |
| 2019-12-05 | $3.09 | $3.11 | $3.08 | $3.11 | $2.54 | 2,874,080 |
| 2019-12-04 | $3.07 | $3.09 | $3.07 | $3.09 | $2.52 | 1,969,400 |
| 2019-12-03 | $3.07 | $3.09 | $3.06 | $3.09 | $2.52 | 2,689,600 |
| 2019-12-02 | $3.08 | $3.10 | $3.07 | $3.08 | $2.51 | 2,020,490 |
| 2019-11-29 | $3.08 | $3.08 | $3.05 | $3.08 | $2.51 | 1,631,440 |
| 2019-11-28 | $3.09 | $3.12 | $3.06 | $3.07 | $2.51 | 2,905,290 |
| 2019-11-27 | $3.10 | $3.10 | $3.07 | $3.08 | $2.51 | 1,508,520 |
| 2019-11-26 | $3.10 | $3.12 | $3.08 | $3.09 | $2.52 | 2,531,860 |
| 2019-11-25 | $3.05 | $3.11 | $3.04 | $3.10 | $2.53 | 4,155,590 |
| 2019-11-22 | $3.08 | $3.11 | $3.05 | $3.07 | $2.51 | 3,888,270 |
| 2019-11-21 | $3.07 | $3.08 | $3.03 | $3.06 | $2.50 | 2,892,420 |
| 2019-11-20 | $3.11 | $3.12 | $3.05 | $3.08 | $2.51 | 4,308,390 |
| 2019-11-19 | $3.08 | $3.12 | $3.06 | $3.11 | $2.54 | 3,645,050 |
| 2019-11-18 | $3.11 | $3.11 | $3.01 | $3.08 | $2.51 | 3,514,620 |
| 2019-11-15 | $3.15 | $3.19 | $3.11 | $3.11 | $2.54 | 5,857,470 |
| 2019-11-14 | $3.12 | $3.30 | $3.10 | $3.19 | $2.60 | 9,487,930 |
| 2019-11-13 | $3.12 | $3.19 | $3.07 | $3.12 | $2.55 | 4,311,320 |
| 2019-11-12 | $3.07 | $3.13 | $3.03 | $3.13 | $2.56 | 4,461,010 |
| 2019-11-11 | $3.15 | $3.15 | $3.06 | $3.06 | $2.50 | 5,755,620 |
| 2019-11-08 | $3.20 | $3.28 | $3.18 | $3.18 | $2.60 | 8,089,720 |
| 2019-11-07 | $3.20 | $3.20 | $3.13 | $3.16 | $2.58 | 4,699,370 |
| 2019-11-06 | $3.15 | $3.18 | $3.13 | $3.15 | $2.57 | 4,829,340 |
| 2019-11-05 | $3.13 | $3.14 | $3.09 | $3.14 | $2.56 | 3,379,960 |
| 2019-11-04 | $3.14 | $3.15 | $3.11 | $3.13 | $2.56 | 2,628,360 |
| 2019-11-01 | $3.09 | $3.15 | $3.09 | $3.14 | $2.56 | 2,490,390 |
| 2019-10-31 | $3.17 | $3.18 | $3.10 | $3.12 | $2.55 | 4,264,470 |
| 2019-10-30 | $3.20 | $3.23 | $3.13 | $3.14 | $2.56 | 6,095,930 |
| 2019-10-29 | $3.26 | $3.32 | $3.22 | $3.23 | $2.64 | 7,723,360 |
| 2019-10-28 | $3.23 | $3.27 | $3.18 | $3.27 | $2.67 | 7,918,210 |
| 2019-10-25 | $3.18 | $3.35 | $3.17 | $3.28 | $2.68 | 12,290,460 |
| 2019-10-24 | $3.27 | $3.27 | $3.17 | $3.20 | $2.61 | 4,969,710 |
| 2019-10-23 | $3.18 | $3.28 | $3.17 | $3.25 | $2.65 | 7,031,810 |
| 2019-10-22 | $3.20 | $3.22 | $3.13 | $3.22 | $2.63 | 4,360,310 |
| 2019-10-21 | $3.14 | $3.21 | $3.10 | $3.21 | $2.62 | 4,890,460 |
| 2019-10-18 | $3.15 | $3.18 | $3.10 | $3.11 | $2.54 | 4,304,880 |
| 2019-10-17 | $3.16 | $3.17 | $3.14 | $3.16 | $2.58 | 2,805,490 |
| 2019-10-16 | $3.21 | $3.22 | $3.16 | $3.16 | $2.58 | 2,748,890 |
| 2019-10-15 | $3.22 | $3.22 | $3.18 | $3.21 | $2.62 | 2,914,080 |
| 2019-10-14 | $3.17 | $3.24 | $3.17 | $3.22 | $2.63 | 5,455,950 |
| 2019-10-11 | $3.15 | $3.17 | $3.10 | $3.16 | $2.58 | 2,919,130 |
| 2019-10-10 | $3.10 | $3.17 | $3.08 | $3.16 | $2.58 | 3,739,400 |
| 2019-10-09 | $3.09 | $3.10 | $3.05 | $3.10 | $2.53 | 2,038,100 |
| 2019-10-08 | $3.06 | $3.10 | $3.06 | $3.09 | $2.52 | 2,436,980 |
| 2019-10-07 | $3.07 | $3.07 | $3.07 | $3.07 | $2.51 | 0 |
| 2019-10-04 | $3.07 | $3.07 | $3.07 | $3.07 | $2.51 | 0 |
| 2019-10-03 | $3.07 | $3.07 | $3.07 | $3.07 | $2.51 | 0 |
| 2019-10-02 | $3.07 | $3.07 | $3.07 | $3.07 | $2.51 | 0 |
| 2019-10-01 | $3.07 | $3.07 | $3.07 | $3.07 | $2.51 | 0 |
| 2019-09-30 | $3.10 | $3.11 | $3.07 | $3.07 | $2.51 | 2,435,290 |
| 2019-09-27 | $3.06 | $3.11 | $3.05 | $3.08 | $2.51 | 3,575,690 |
| 2019-09-26 | $3.15 | $3.16 | $3.05 | $3.06 | $2.50 | 5,543,540 |
| 2019-09-25 | $3.20 | $3.22 | $3.13 | $3.14 | $2.56 | 5,666,800 |
| 2019-09-24 | $3.23 | $3.26 | $3.20 | $3.22 | $2.63 | 4,954,420 |
| 2019-09-23 | $3.31 | $3.31 | $3.22 | $3.23 | $2.64 | 6,614,560 |
| 2019-09-20 | $3.34 | $3.38 | $3.27 | $3.30 | $2.69 | 10,465,610 |
| 2019-09-19 | $3.24 | $3.25 | $3.18 | $3.24 | $2.64 | 4,786,360 |
| 2019-09-18 | $3.26 | $3.28 | $3.22 | $3.23 | $2.64 | 4,809,540 |
| 2019-09-17 | $3.36 | $3.36 | $3.21 | $3.25 | $2.65 | 9,362,210 |
| 2019-09-16 | $3.40 | $3.40 | $3.36 | $3.38 | $2.76 | 7,246,570 |
| 2019-09-13 | $3.39 | $3.39 | $3.39 | $3.39 | $2.77 | 0 |
| 2019-09-12 | $3.38 | $3.41 | $3.36 | $3.39 | $2.77 | 7,679,530 |
| 2019-09-11 | $3.40 | $3.43 | $3.37 | $3.38 | $2.76 | 8,597,050 |
| 2019-09-10 | $3.39 | $3.44 | $3.36 | $3.41 | $2.78 | 13,623,910 |
| 2019-09-09 | $3.37 | $3.40 | $3.34 | $3.38 | $2.76 | 10,204,590 |
| 2019-09-06 | $3.42 | $3.42 | $3.33 | $3.36 | $2.74 | 10,159,120 |
| 2019-09-05 | $3.36 | $3.42 | $3.34 | $3.39 | $2.77 | 16,450,000 |
| 2019-09-04 | $3.38 | $3.39 | $3.31 | $3.35 | $2.73 | 9,751,150 |
| 2019-09-03 | $3.29 | $3.38 | $3.27 | $3.37 | $2.75 | 11,447,200 |
| 2019-09-02 | $3.20 | $3.28 | $3.18 | $3.26 | $2.66 | 7,624,110 |
| 2019-08-30 | $3.31 | $3.33 | $3.19 | $3.20 | $2.61 | 9,341,170 |
| 2019-08-29 | $3.35 | $3.37 | $3.27 | $3.29 | $2.69 | 11,582,040 |
| 2019-08-28 | $3.36 | $3.48 | $3.31 | $3.38 | $2.76 | 15,963,700 |
| 2019-08-27 | $3.44 | $3.46 | $3.30 | $3.39 | $2.77 | 17,900,970 |
| 2019-08-26 | $3.29 | $3.50 | $3.26 | $3.41 | $2.78 | 19,174,640 |
| 2019-08-23 | $3.27 | $3.41 | $3.26 | $3.39 | $2.77 | 14,491,240 |
| 2019-08-22 | $3.33 | $3.34 | $3.22 | $3.31 | $2.70 | 11,229,940 |
| 2019-08-21 | $3.38 | $3.53 | $3.31 | $3.31 | $2.70 | 17,068,170 |
| 2019-08-20 | $3.21 | $3.33 | $3.19 | $3.33 | $2.72 | 13,623,990 |
| 2019-08-19 | $3.14 | $3.21 | $3.14 | $3.21 | $2.62 | 6,775,230 |
| 2019-08-16 | $3.09 | $3.17 | $3.07 | $3.14 | $2.56 | 5,387,770 |
| 2019-08-15 | $3.03 | $3.11 | $3.01 | $3.09 | $2.52 | 5,197,380 |
| 2019-08-14 | $3.14 | $3.16 | $3.10 | $3.12 | $2.55 | 4,566,020 |
| 2019-08-13 | $3.14 | $3.14 | $3.09 | $3.11 | $2.54 | 4,809,050 |
| 2019-08-12 | $3.11 | $3.17 | $3.10 | $3.16 | $2.58 | 4,034,470 |
| 2019-08-09 | $3.14 | $3.18 | $3.12 | $3.15 | $2.57 | 6,186,830 |
| 2019-08-08 | $3.12 | $3.15 | $3.11 | $3.12 | $2.55 | 4,377,950 |
| 2019-08-07 | $3.18 | $3.19 | $3.08 | $3.10 | $2.53 | 8,433,480 |
| 2019-08-06 | $3.23 | $3.28 | $3.07 | $3.16 | $2.58 | 11,437,170 |
| 2019-08-05 | $3.38 | $3.41 | $3.32 | $3.33 | $2.72 | 6,116,800 |
| 2019-08-02 | $3.37 | $3.41 | $3.28 | $3.37 | $2.75 | 10,658,600 |
| 2019-08-01 | $3.37 | $3.46 | $3.36 | $3.44 | $2.81 | 8,058,670 |
| 2019-07-31 | $3.47 | $3.47 | $3.38 | $3.42 | $2.79 | 8,385,260 |
| 2019-07-30 | $3.55 | $3.55 | $3.47 | $3.50 | $2.86 | 11,404,300 |
| 2019-07-29 | $3.61 | $3.62 | $3.54 | $3.57 | $2.91 | 5,157,780 |
| 2019-07-26 | $4.67 | $4.78 | $4.61 | $4.67 | $2.92 | 12,052,050 |
| 2019-07-25 | $4.60 | $4.84 | $4.57 | $4.76 | $2.98 | 21,173,600 |
| 2019-07-24 | $4.45 | $4.54 | $4.42 | $4.54 | $2.84 | 6,804,700 |
| 2019-07-23 | $4.43 | $4.43 | $4.30 | $4.39 | $2.75 | 4,922,530 |
| 2019-07-22 | $4.43 | $4.44 | $4.14 | $4.24 | $2.65 | 6,955,200 |
| 2019-07-19 | $4.45 | $4.54 | $4.43 | $4.48 | $2.80 | 5,610,700 |
| 2019-07-18 | $4.39 | $4.70 | $4.35 | $4.48 | $2.80 | 10,267,600 |
| 2019-07-17 | $4.35 | $4.49 | $4.35 | $4.43 | $2.77 | 7,781,400 |
| 2019-07-16 | $4.33 | $4.37 | $4.31 | $4.35 | $2.72 | 2,901,200 |
| 2019-07-15 | $4.35 | $4.37 | $4.25 | $4.36 | $2.73 | 5,280,400 |
| 2019-07-12 | $4.36 | $4.40 | $4.32 | $4.35 | $2.72 | 4,375,840 |
| 2019-07-11 | $4.36 | $4.44 | $4.35 | $4.38 | $2.74 | 4,690,400 |
| 2019-07-10 | $4.39 | $4.45 | $4.33 | $4.35 | $2.72 | 4,616,560 |
| 2019-07-09 | $4.44 | $4.50 | $4.33 | $4.42 | $2.76 | 7,542,950 |
| 2019-07-08 | $4.67 | $4.69 | $4.42 | $4.45 | $2.78 | 11,620,880 |
| 2019-07-05 | $4.69 | $4.78 | $4.68 | $4.72 | $2.95 | 6,444,150 |
| 2019-07-04 | $4.81 | $4.83 | $4.66 | $4.68 | $2.93 | 11,104,170 |
| 2019-07-03 | $4.85 | $4.90 | $4.80 | $4.81 | $3.01 | 10,444,340 |
| 2019-07-02 | $4.81 | $4.90 | $4.76 | $4.83 | $3.02 | 11,689,730 |
| 2019-07-01 | $4.89 | $4.90 | $4.79 | $4.85 | $3.03 | 16,508,580 |
| 2019-06-28 | $4.73 | $4.84 | $4.59 | $4.79 | $3.00 | 14,906,380 |
| 2019-06-27 | $4.76 | $4.80 | $4.64 | $4.75 | $2.97 | 11,831,480 |
| 2019-06-26 | $4.72 | $4.84 | $4.67 | $4.75 | $2.97 | 13,363,600 |
| 2019-06-25 | $4.84 | $4.84 | $4.56 | $4.70 | $2.94 | 20,007,860 |
| 2019-06-24 | $4.92 | $4.92 | $4.75 | $4.85 | $3.03 | 17,426,220 |
| 2019-06-21 | $4.93 | $5.01 | $4.87 | $4.94 | $3.09 | 24,186,110 |
| 2019-06-20 | $5.00 | $5.05 | $4.83 | $4.98 | $3.11 | 32,646,590 |
| 2019-06-19 | $4.99 | $5.25 | $4.81 | $5.15 | $3.22 | 56,443,690 |
| 2019-06-18 | $4.69 | $4.99 | $4.66 | $4.99 | $3.12 | 37,439,520 |
| 2019-06-17 | $4.50 | $4.59 | $4.43 | $4.54 | $2.84 | 14,633,790 |
| 2019-06-14 | $4.69 | $4.69 | $4.43 | $4.51 | $2.82 | 37,314,770 |
| 2019-06-13 | $4.34 | $4.75 | $4.34 | $4.75 | $2.97 | 29,517,680 |
| 2019-06-12 | $4.37 | $4.48 | $4.28 | $4.32 | $2.70 | 20,773,600 |
| 2019-06-11 | $4.18 | $4.40 | $4.18 | $4.37 | $2.73 | 22,551,290 |
| 2019-06-10 | $4.31 | $4.35 | $4.15 | $4.25 | $2.66 | 20,108,860 |
| 2019-06-07 | $4.35 | $4.35 | $4.35 | $4.35 | $2.72 | 0 |
| 2019-06-06 | $4.40 | $4.43 | $4.15 | $4.35 | $2.72 | 31,908,920 |
| 2019-06-05 | $4.64 | $4.91 | $4.47 | $4.57 | $2.86 | 58,069,960 |
| 2019-06-04 | $4.47 | $4.47 | $4.47 | $4.47 | $2.80 | 8,616,840 |
| 2019-06-03 | $4.06 | $4.11 | $4.01 | $4.06 | $2.54 | 5,344,110 |
| 2019-05-31 | $4.08 | $4.12 | $4.04 | $4.07 | $2.55 | 5,768,900 |
| 2019-05-30 | $4.10 | $4.12 | $3.98 | $4.08 | $2.55 | 6,259,310 |
| 2019-05-29 | $4.05 | $4.13 | $4.02 | $4.07 | $2.55 | 7,622,200 |
| 2019-05-28 | $3.98 | $4.12 | $3.98 | $4.01 | $2.51 | 6,331,920 |
| 2019-05-27 | $3.91 | $4.02 | $3.88 | $4.00 | $2.50 | 4,218,810 |
| 2019-05-24 | $3.89 | $3.92 | $3.86 | $3.89 | $2.43 | 3,648,400 |
| 2019-05-23 | $4.02 | $4.04 | $3.86 | $3.89 | $2.43 | 6,566,700 |
| 2019-05-22 | $4.07 | $4.08 | $3.98 | $4.03 | $2.52 | 5,680,300 |
| 2019-05-21 | $4.01 | $4.10 | $4.00 | $4.08 | $2.55 | 6,051,400 |
| 2019-05-20 | $4.10 | $4.12 | $3.91 | $4.03 | $2.52 | 7,875,400 |
| 2019-05-17 | $4.30 | $4.30 | $4.07 | $4.10 | $2.56 | 8,762,720 |
| 2019-05-16 | $4.20 | $4.31 | $4.20 | $4.27 | $2.67 | 7,764,700 |
| 2019-05-15 | $4.16 | $4.24 | $4.15 | $4.21 | $2.63 | 8,806,000 |
| 2019-05-14 | $4.10 | $4.18 | $4.08 | $4.13 | $2.58 | 6,657,370 |
| 2019-05-13 | $4.20 | $4.20 | $4.13 | $4.17 | $2.61 | 8,046,470 |
| 2019-05-10 | $4.17 | $4.27 | $4.07 | $4.25 | $2.66 | 14,190,950 |
| 2019-05-09 | $4.10 | $4.21 | $4.09 | $4.12 | $2.58 | 7,259,900 |
| 2019-05-08 | $4.06 | $4.25 | $4.05 | $4.15 | $2.60 | 8,797,960 |
| 2019-05-07 | $4.12 | $4.23 | $4.06 | $4.18 | $2.61 | 10,430,110 |
| 2019-05-06 | $4.33 | $4.33 | $4.05 | $4.06 | $2.54 | 16,530,300 |
| 2019-05-03 | $4.50 | $4.50 | $4.50 | $4.50 | $2.81 | 0 |
| 2019-05-02 | $4.50 | $4.50 | $4.50 | $4.50 | $2.81 | 0 |
| 2019-05-01 | $4.50 | $4.50 | $4.50 | $4.50 | $2.81 | 0 |
| 2019-04-30 | $4.37 | $4.55 | $4.35 | $4.50 | $2.81 | 13,020,500 |
| 2019-04-29 | $4.77 | $4.83 | $4.34 | $4.35 | $2.72 | 26,125,700 |
| 2019-04-26 | $5.00 | $5.10 | $4.74 | $4.75 | $2.97 | 41,060,570 |
| 2019-04-25 | $5.60 | $5.99 | $5.27 | $5.27 | $3.30 | 65,035,880 |
| 2019-04-24 | $5.55 | $5.86 | $5.40 | $5.86 | $3.66 | 57,823,340 |
| 2019-04-23 | $5.13 | $5.43 | $4.82 | $5.33 | $3.33 | 43,535,960 |
| 2019-04-22 | $5.04 | $5.42 | $4.96 | $5.16 | $3.23 | 29,809,020 |
| 2019-04-19 | $4.84 | $5.05 | $4.75 | $5.03 | $3.15 | 21,200,230 |
| 2019-04-18 | $4.70 | $4.90 | $4.70 | $4.84 | $3.03 | 16,827,310 |
| 2019-04-17 | $4.68 | $4.75 | $4.67 | $4.71 | $2.95 | 7,111,340 |
| 2019-04-16 | $4.66 | $4.70 | $4.53 | $4.70 | $2.94 | 7,275,310 |
| 2019-04-15 | $4.75 | $4.76 | $4.66 | $4.66 | $2.91 | 9,877,340 |
| 2019-04-12 | $4.67 | $4.80 | $4.64 | $4.69 | $2.93 | 10,210,150 |
| 2019-04-11 | $4.68 | $4.83 | $4.64 | $4.64 | $2.90 | 9,136,770 |
| 2019-04-10 | $4.68 | $4.71 | $4.62 | $4.70 | $2.94 | 6,800,500 |
| 2019-04-09 | $4.61 | $4.74 | $4.60 | $4.71 | $2.95 | 9,962,900 |
| 2019-04-08 | $4.66 | $4.73 | $4.55 | $4.62 | $2.89 | 11,582,360 |
| 2019-04-05 | $4.65 | $4.65 | $4.65 | $4.65 | $2.91 | 0 |
| 2019-04-04 | $4.67 | $4.71 | $4.60 | $4.65 | $2.91 | 9,539,630 |
| 2019-04-03 | $4.53 | $4.64 | $4.51 | $4.63 | $2.90 | 10,492,290 |
| 2019-04-02 | $4.54 | $4.69 | $4.48 | $4.59 | $2.87 | 14,746,870 |
| 2019-04-01 | $4.49 | $4.53 | $4.43 | $4.52 | $2.83 | 11,717,930 |
| 2019-03-29 | $4.25 | $4.39 | $4.21 | $4.36 | $2.73 | 5,539,200 |
| 2019-03-28 | $4.29 | $4.29 | $4.21 | $4.25 | $2.66 | 4,483,100 |
| 2019-03-27 | $4.28 | $4.32 | $4.17 | $4.30 | $2.69 | 5,751,600 |
| 2019-03-26 | $4.43 | $4.46 | $4.21 | $4.23 | $2.65 | 8,432,600 |
| 2019-03-25 | $4.45 | $4.50 | $4.40 | $4.42 | $2.76 | 8,097,000 |
| 2019-03-22 | $4.44 | $4.52 | $4.35 | $4.52 | $2.83 | 9,682,080 |
| 2019-03-21 | $4.42 | $4.51 | $4.40 | $4.44 | $2.78 | 10,450,730 |
| 2019-03-20 | $4.39 | $4.44 | $4.34 | $4.42 | $2.76 | 9,887,100 |
| 2019-03-19 | $4.43 | $4.44 | $4.34 | $4.36 | $2.73 | 8,362,440 |
| 2019-03-18 | $4.25 | $4.42 | $4.22 | $4.40 | $2.75 | 11,996,210 |
| 2019-03-15 | $4.23 | $4.28 | $4.20 | $4.25 | $2.66 | 6,352,050 |
| 2019-03-14 | $4.31 | $4.35 | $4.15 | $4.19 | $2.62 | 7,997,300 |
| 2019-03-13 | $4.45 | $4.45 | $4.30 | $4.31 | $2.70 | 9,499,700 |
| 2019-03-12 | $4.46 | $4.48 | $4.35 | $4.40 | $2.75 | 15,274,800 |
| 2019-03-11 | $4.30 | $4.54 | $4.27 | $4.40 | $2.75 | 16,119,150 |
| 2019-03-08 | $4.28 | $4.49 | $4.23 | $4.27 | $2.67 | 17,979,530 |
| 2019-03-07 | $4.33 | $4.41 | $4.26 | $4.37 | $2.73 | 14,233,630 |
| 2019-03-06 | $4.21 | $4.33 | $4.18 | $4.32 | $2.70 | 13,734,990 |
| 2019-03-05 | $4.17 | $4.23 | $4.11 | $4.20 | $2.63 | 9,981,490 |
| 2019-03-04 | $4.10 | $4.21 | $4.10 | $4.18 | $2.61 | 11,054,610 |
| 2019-03-01 | $4.06 | $4.15 | $4.06 | $4.11 | $2.57 | 8,494,350 |
| 2019-02-28 | $4.22 | $4.23 | $4.04 | $4.09 | $2.56 | 12,723,990 |
| 2019-02-27 | $4.24 | $4.26 | $4.12 | $4.21 | $2.63 | 13,044,120 |
| 2019-02-26 | $4.09 | $4.32 | $4.01 | $4.14 | $2.59 | 14,936,100 |
| 2019-02-25 | $3.93 | $4.06 | $3.91 | $4.06 | $2.54 | 10,565,910 |
| 2019-02-22 | $3.85 | $3.95 | $3.84 | $3.91 | $2.45 | 6,615,780 |
| 2019-02-21 | $3.91 | $3.95 | $3.81 | $3.85 | $2.41 | 4,929,240 |
| 2019-02-20 | $3.83 | $3.90 | $3.83 | $3.88 | $2.43 | 3,299,810 |
| 2019-02-19 | $3.88 | $3.92 | $3.81 | $3.85 | $2.41 | 4,172,650 |
| 2019-02-18 | $3.80 | $3.87 | $3.77 | $3.87 | $2.42 | 5,253,000 |
| 2019-02-15 | $3.80 | $3.82 | $3.76 | $3.78 | $2.36 | 2,945,300 |
| 2019-02-14 | $3.80 | $3.82 | $3.74 | $3.81 | $2.38 | 2,890,000 |
| 2019-02-13 | $3.75 | $3.81 | $3.73 | $3.79 | $2.37 | 4,028,180 |
| 2019-02-12 | $3.73 | $3.77 | $3.70 | $3.75 | $2.35 | 3,150,100 |
| 2019-02-11 | $3.65 | $3.73 | $3.63 | $3.72 | $2.33 | 2,658,940 |
| 2019-02-08 | $3.65 | $3.65 | $3.65 | $3.65 | $2.28 | 0 |
| 2019-02-07 | $3.65 | $3.65 | $3.65 | $3.65 | $2.28 | 0 |
| 2019-02-06 | $3.65 | $3.65 | $3.65 | $3.65 | $2.28 | 0 |
| 2019-02-05 | $3.65 | $3.65 | $3.65 | $3.65 | $2.28 | 0 |
| 2019-02-04 | $3.65 | $3.65 | $3.65 | $3.65 | $2.28 | 0 |
| 2019-02-01 | $3.55 | $3.66 | $3.55 | $3.65 | $2.28 | 2,697,700 |
| 2019-01-31 | $3.56 | $3.62 | $3.51 | $3.56 | $2.23 | 2,562,300 |
| 2019-01-30 | $3.63 | $3.63 | $3.53 | $3.55 | $2.22 | 2,060,160 |
| 2019-01-29 | $3.68 | $3.68 | $3.49 | $3.63 | $2.27 | 3,005,600 |
| 2019-01-28 | $3.78 | $3.78 | $3.64 | $3.68 | $2.30 | 3,120,500 |
| 2019-01-25 | $3.70 | $3.79 | $3.70 | $3.74 | $2.34 | 4,131,140 |
| 2019-01-24 | $3.74 | $3.76 | $3.70 | $3.73 | $2.33 | 3,253,110 |
| 2019-01-23 | $3.69 | $3.75 | $3.69 | $3.74 | $2.34 | 2,840,050 |
| 2019-01-22 | $3.68 | $3.75 | $3.67 | $3.68 | $2.30 | 2,339,200 |
| 2019-01-21 | $3.74 | $3.75 | $3.71 | $3.72 | $2.33 | 2,283,800 |
| 2019-01-18 | $3.67 | $3.72 | $3.67 | $3.71 | $2.32 | 2,664,990 |
| 2019-01-17 | $3.72 | $3.75 | $3.64 | $3.66 | $2.29 | 2,705,200 |
| 2019-01-16 | $3.73 | $3.74 | $3.68 | $3.72 | $2.33 | 2,758,000 |
| 2019-01-15 | $3.69 | $3.73 | $3.67 | $3.72 | $2.33 | 2,983,100 |
| 2019-01-14 | $3.71 | $3.75 | $3.65 | $3.65 | $2.28 | 2,662,200 |
| 2019-01-11 | $3.64 | $3.71 | $3.64 | $3.70 | $2.31 | 3,150,850 |
| 2019-01-10 | $3.64 | $3.72 | $3.63 | $3.66 | $2.29 | 3,855,980 |
| 2019-01-09 | $3.62 | $3.71 | $3.62 | $3.66 | $2.29 | 5,403,860 |
| 2019-01-08 | $3.64 | $3.85 | $3.62 | $3.67 | $2.30 | 8,563,760 |
| 2019-01-07 | $3.54 | $3.62 | $3.54 | $3.61 | $2.26 | 4,141,980 |
| 2019-01-04 | $3.45 | $3.56 | $3.41 | $3.53 | $2.21 | 4,109,630 |
| 2019-01-03 | $3.47 | $3.51 | $3.43 | $3.47 | $2.17 | 2,224,770 |
| 2019-01-02 | $3.47 | $3.51 | $3.45 | $3.47 | $2.17 | 2,067,070 |
| 2019-01-01 | $3.46 | $3.46 | $3.46 | $3.46 | $2.16 | 0 |
| 2018-12-31 | $3.46 | $3.46 | $3.46 | $3.46 | $2.16 | 0 |
| 2018-12-28 | $3.46 | $3.47 | $3.42 | $3.46 | $2.16 | 1,490,750 |
| 2018-12-27 | $3.51 | $3.55 | $3.42 | $3.43 | $2.15 | 2,853,980 |
| 2018-12-26 | $3.46 | $3.48 | $3.44 | $3.47 | $2.17 | 1,772,250 |
| 2018-12-25 | $3.49 | $3.49 | $3.37 | $3.45 | $2.16 | 4,571,950 |
| 2018-12-24 | $3.50 | $3.55 | $3.46 | $3.53 | $2.21 | 2,582,600 |
| 2018-12-21 | $3.54 | $3.58 | $3.49 | $3.52 | $2.20 | 5,854,180 |
| 2018-12-20 | $3.66 | $3.66 | $3.53 | $3.58 | $2.24 | 8,963,120 |
| 2018-12-19 | $3.90 | $3.91 | $3.71 | $3.71 | $2.32 | 12,996,860 |
| 2018-12-18 | $3.73 | $4.13 | $3.72 | $3.95 | $2.47 | 16,993,840 |
| 2018-12-17 | $3.73 | $3.78 | $3.69 | $3.75 | $2.35 | 2,573,460 |
| 2018-12-14 | $3.86 | $3.86 | $3.70 | $3.73 | $2.33 | 4,070,370 |
| 2018-12-13 | $3.77 | $3.91 | $3.71 | $3.86 | $2.41 | 5,857,070 |
| 2018-12-12 | $3.77 | $3.79 | $3.74 | $3.77 | $2.35 | 1,807,390 |
| 2018-12-11 | $3.75 | $3.77 | $3.72 | $3.75 | $2.34 | 2,239,520 |
| 2018-12-10 | $3.80 | $3.81 | $3.72 | $3.75 | $2.34 | 3,434,700 |
| 2018-12-07 | $3.84 | $3.85 | $3.80 | $3.83 | $2.39 | 2,425,570 |
| 2018-12-06 | $3.88 | $3.88 | $3.81 | $3.84 | $2.40 | 2,739,000 |
| 2018-12-05 | $3.82 | $3.92 | $3.82 | $3.90 | $2.43 | 3,853,350 |
| 2018-12-04 | $3.84 | $3.98 | $3.82 | $3.93 | $2.45 | 7,177,630 |
| 2018-12-03 | $3.78 | $3.86 | $3.77 | $3.82 | $2.38 | 4,273,600 |
| 2018-11-30 | $3.74 | $3.75 | $3.66 | $3.73 | $2.33 | 3,181,160 |
| 2018-11-29 | $3.84 | $3.85 | $3.71 | $3.71 | $2.31 | 4,293,800 |
| 2018-11-28 | $3.78 | $3.79 | $3.72 | $3.78 | $2.36 | 3,590,000 |
| 2018-11-27 | $3.85 | $3.85 | $3.72 | $3.79 | $2.36 | 4,056,700 |
| 2018-11-26 | $3.66 | $3.84 | $3.66 | $3.84 | $2.40 | 3,228,740 |
| 2018-11-23 | $3.91 | $3.93 | $3.70 | $3.72 | $2.32 | 4,954,920 |
| 2018-11-22 | $3.90 | $3.92 | $3.81 | $3.86 | $2.41 | 3,820,710 |
| 2018-11-21 | $3.71 | $3.87 | $3.70 | $3.87 | $2.41 | 3,739,660 |
| 2018-11-20 | $3.89 | $3.95 | $3.78 | $3.79 | $2.36 | 4,422,900 |
| 2018-11-19 | $3.86 | $3.91 | $3.83 | $3.90 | $2.43 | 4,069,440 |
| 2018-11-16 | $3.87 | $3.90 | $3.83 | $3.88 | $2.42 | 5,096,030 |
| 2018-11-15 | $3.84 | $3.90 | $3.82 | $3.88 | $2.42 | 5,043,800 |
| 2018-11-14 | $3.79 | $3.89 | $3.73 | $3.81 | $2.38 | 5,675,000 |
| 2018-11-13 | $3.66 | $3.85 | $3.65 | $3.81 | $2.38 | 6,645,300 |
| 2018-11-12 | $3.68 | $3.73 | $3.62 | $3.72 | $2.32 | 4,396,700 |
| 2018-11-09 | $3.62 | $3.65 | $3.57 | $3.64 | $2.27 | 3,315,040 |
| 2018-11-08 | $3.65 | $3.69 | $3.61 | $3.61 | $2.25 | 3,708,100 |
| 2018-11-07 | $3.66 | $3.67 | $3.62 | $3.63 | $2.26 | 4,355,240 |
| 2018-11-06 | $3.61 | $3.69 | $3.58 | $3.68 | $2.30 | 5,696,000 |
| 2018-11-05 | $3.59 | $3.65 | $3.55 | $3.62 | $2.26 | 4,248,400 |
| 2018-11-02 | $3.55 | $3.60 | $3.55 | $3.59 | $2.24 | 4,020,700 |
| 2018-11-01 | $3.58 | $3.61 | $3.52 | $3.53 | $2.20 | 4,365,000 |
| 2018-10-31 | $3.47 | $3.60 | $3.47 | $3.56 | $2.22 | 5,570,250 |
| 2018-10-30 | $3.41 | $3.47 | $3.39 | $3.46 | $2.16 | 2,317,280 |
| 2018-10-29 | $3.48 | $3.52 | $3.41 | $3.41 | $2.13 | 2,256,300 |
| 2018-10-26 | $3.45 | $3.53 | $3.45 | $3.48 | $2.17 | 2,975,800 |
| 2018-10-25 | $3.33 | $3.44 | $3.33 | $3.44 | $2.15 | 2,783,280 |
| 2018-10-24 | $3.44 | $3.49 | $3.41 | $3.45 | $2.15 | 2,459,100 |
| 2018-10-23 | $3.52 | $3.54 | $3.42 | $3.44 | $2.15 | 4,016,840 |
| 2018-10-22 | $3.39 | $3.58 | $3.38 | $3.52 | $2.20 | 6,702,500 |
| 2018-10-19 | $3.35 | $3.41 | $3.21 | $3.39 | $2.11 | 2,618,800 |
| 2018-10-18 | $3.46 | $3.48 | $3.35 | $3.36 | $2.10 | 2,788,120 |
| 2018-10-17 | $3.46 | $3.49 | $3.40 | $3.48 | $2.17 | 3,178,280 |
| 2018-10-16 | $3.43 | $3.48 | $3.36 | $3.42 | $2.13 | 3,012,200 |
| 2018-10-15 | $3.46 | $3.52 | $3.40 | $3.43 | $2.14 | 4,376,500 |
| 2018-10-12 | $3.51 | $3.57 | $3.33 | $3.49 | $2.18 | 7,846,400 |
| 2018-10-11 | $3.77 | $3.90 | $3.58 | $3.58 | $2.23 | 12,746,020 |
| 2018-10-10 | $3.95 | $4.04 | $3.94 | $3.98 | $2.48 | 8,768,170 |
| 2018-10-09 | $4.00 | $4.05 | $3.93 | $3.97 | $2.48 | 7,672,310 |
| 2018-10-08 | $4.00 | $4.09 | $3.91 | $4.00 | $2.49 | 11,073,450 |
| 2018-10-05 | $4.04 | $4.04 | $4.04 | $4.04 | $2.52 | 0 |
| 2018-10-04 | $4.04 | $4.04 | $4.04 | $4.04 | $2.52 | 0 |
| 2018-10-03 | $4.04 | $4.04 | $4.04 | $4.04 | $2.52 | 0 |
| 2018-10-02 | $4.04 | $4.04 | $4.04 | $4.04 | $2.52 | 0 |
| 2018-10-01 | $4.04 | $4.04 | $4.04 | $4.04 | $2.52 | 0 |
| 2018-09-28 | $3.98 | $4.11 | $3.92 | $4.04 | $2.52 | 15,478,680 |
| 2018-09-27 | $4.00 | $4.20 | $3.88 | $4.08 | $2.54 | 28,829,810 |
| 2018-09-26 | $4.10 | $4.27 | $4.00 | $4.10 | $2.56 | 34,653,780 |
| 2018-09-25 | $3.71 | $4.09 | $3.65 | $4.09 | $2.55 | 19,960,370 |
| 2018-09-24 | $3.72 | $3.72 | $3.72 | $3.72 | $2.32 | 0 |
| 2018-09-21 | $3.70 | $3.73 | $3.64 | $3.72 | $2.32 | 4,279,870 |
| 2018-09-20 | $3.66 | $3.82 | $3.63 | $3.72 | $2.32 | 5,398,700 |
| 2018-09-19 | $3.65 | $3.70 | $3.63 | $3.67 | $2.29 | 5,198,300 |
| 2018-09-18 | $3.52 | $3.73 | $3.50 | $3.69 | $2.30 | 6,467,390 |
| 2018-09-17 | $3.57 | $3.57 | $3.50 | $3.51 | $2.19 | 2,138,780 |
| 2018-09-14 | $3.61 | $3.61 | $3.56 | $3.57 | $2.23 | 2,335,700 |
| 2018-09-13 | $3.61 | $3.63 | $3.55 | $3.60 | $2.25 | 3,342,500 |
| 2018-09-12 | $3.68 | $3.68 | $3.59 | $3.59 | $2.24 | 4,567,200 |
| 2018-09-11 | $3.67 | $3.69 | $3.59 | $3.67 | $2.29 | 3,903,900 |
| 2018-09-10 | $3.80 | $3.80 | $3.68 | $3.69 | $2.30 | 6,352,100 |
| 2018-09-07 | $3.76 | $3.85 | $3.65 | $3.82 | $2.38 | 10,777,220 |
| 2018-09-06 | $3.60 | $3.67 | $3.58 | $3.66 | $2.28 | 3,909,120 |
| 2018-09-05 | $3.58 | $3.75 | $3.56 | $3.62 | $2.26 | 3,678,770 |
| 2018-09-04 | $3.58 | $3.64 | $3.54 | $3.61 | $2.25 | 2,028,800 |
| 2018-09-03 | $3.59 | $3.62 | $3.54 | $3.58 | $2.23 | 1,732,700 |
| 2018-08-31 | $3.62 | $3.63 | $3.55 | $3.59 | $2.24 | 1,892,490 |
| 2018-08-30 | $3.64 | $3.70 | $3.62 | $3.64 | $2.27 | 2,306,200 |
| 2018-08-29 | $3.63 | $3.70 | $3.63 | $3.67 | $2.29 | 2,342,500 |
| 2018-08-28 | $3.65 | $3.69 | $3.63 | $3.65 | $2.28 | 2,144,900 |
| 2018-08-27 | $3.55 | $3.68 | $3.55 | $3.65 | $2.28 | 3,248,900 |
| 2018-08-24 | $3.57 | $3.62 | $3.56 | $3.58 | $2.23 | 2,132,910 |
| 2018-08-23 | $3.58 | $3.62 | $3.52 | $3.59 | $2.24 | 2,951,100 |
| 2018-08-22 | $3.67 | $3.72 | $3.61 | $3.62 | $2.26 | 5,031,210 |
| 2018-08-21 | $3.58 | $3.62 | $3.53 | $3.61 | $2.25 | 3,028,060 |
| 2018-08-20 | $3.56 | $3.57 | $3.46 | $3.55 | $2.21 | 3,106,400 |
| 2018-08-17 | $3.60 | $3.65 | $3.53 | $3.54 | $2.21 | 2,964,600 |
| 2018-08-16 | $3.62 | $3.64 | $3.51 | $3.60 | $2.25 | 4,170,600 |
| 2018-08-15 | $3.69 | $3.78 | $3.64 | $3.65 | $2.28 | 5,191,200 |
| 2018-08-14 | $3.69 | $3.71 | $3.60 | $3.68 | $2.30 | 5,071,120 |
| 2018-08-13 | $3.70 | $3.72 | $3.55 | $3.71 | $2.31 | 4,609,520 |
| 2018-08-10 | $3.71 | $3.78 | $3.71 | $3.75 | $2.34 | 4,516,850 |
| 2018-08-09 | $3.71 | $3.82 | $3.67 | $3.74 | $2.33 | 6,832,120 |
| 2018-08-08 | $3.78 | $3.82 | $3.71 | $3.74 | $2.33 | 7,249,600 |
| 2018-08-07 | $3.67 | $3.80 | $3.58 | $3.80 | $2.37 | 10,355,400 |
| 2018-08-06 | $3.78 | $3.85 | $3.66 | $3.67 | $2.29 | 14,057,020 |
| 2018-08-03 | $4.10 | $4.20 | $3.94 | $3.95 | $2.46 | 26,672,900 |
| 2018-08-02 | $4.31 | $4.31 | $4.08 | $4.31 | $2.68 | 37,630,940 |
| 2018-08-01 | $3.94 | $4.00 | $3.90 | $3.92 | $2.44 | 4,676,400 |
| 2018-07-31 | $3.92 | $3.98 | $3.85 | $3.89 | $2.42 | 2,686,600 |
| 2018-07-30 | $3.98 | $4.05 | $3.86 | $3.91 | $2.43 | 5,509,000 |
| 2018-07-27 | $4.01 | $4.16 | $3.97 | $3.99 | $2.48 | 7,627,400 |
| 2018-07-26 | $3.97 | $4.22 | $3.95 | $4.08 | $2.54 | 12,224,880 |
| 2018-07-25 | $4.10 | $4.18 | $3.97 | $4.04 | $2.51 | 14,342,880 |
| 2018-07-24 | $3.78 | $4.14 | $3.77 | $4.05 | $2.52 | 16,028,570 |
| 2018-07-23 | $3.61 | $3.97 | $3.61 | $3.78 | $2.35 | 6,727,200 |
| 2018-07-20 | $3.61 | $3.71 | $3.55 | $3.70 | $2.30 | 6,889,430 |
| 2018-07-19 | $3.89 | $3.92 | $3.67 | $3.71 | $2.31 | 15,038,970 |
| 2018-07-18 | $3.59 | $3.61 | $3.55 | $3.56 | $2.21 | 980,400 |
| 2018-07-17 | $3.54 | $3.60 | $3.50 | $3.58 | $2.23 | 926,260 |
| 2018-07-16 | $3.55 | $3.55 | $3.50 | $3.54 | $2.20 | 1,018,020 |
| 2018-07-13 | $3.50 | $3.55 | $3.48 | $3.55 | $2.21 | 1,570,020 |
| 2018-07-12 | $3.44 | $3.53 | $3.42 | $3.51 | $2.18 | 1,534,000 |
| 2018-07-11 | $3.50 | $3.50 | $3.41 | $3.44 | $2.14 | 1,626,580 |
| 2018-07-10 | $3.53 | $3.55 | $3.49 | $3.53 | $2.20 | 1,089,520 |
| 2018-07-09 | $3.43 | $3.53 | $3.43 | $3.53 | $2.20 | 1,040,880 |
| 2018-07-06 | $3.51 | $3.51 | $3.37 | $3.45 | $2.15 | 2,221,040 |
| 2018-07-05 | $3.57 | $3.58 | $3.46 | $3.47 | $2.16 | 1,373,000 |
| 2018-07-04 | $3.60 | $3.61 | $3.52 | $3.52 | $2.19 | 1,271,530 |
| 2018-07-03 | $3.56 | $3.61 | $3.50 | $3.61 | $2.25 | 1,679,880 |
| 2018-07-02 | $3.62 | $3.66 | $3.54 | $3.56 | $2.21 | 1,345,510 |
| 2018-06-29 | $3.60 | $3.62 | $3.54 | $3.62 | $2.25 | 1,671,750 |
| 2018-06-28 | $3.56 | $3.61 | $3.53 | $3.53 | $2.20 | 1,345,280 |
| 2018-06-27 | $3.53 | $3.56 | $3.51 | $3.55 | $2.21 | 1,388,670 |
| 2018-06-26 | $3.44 | $3.55 | $3.41 | $3.53 | $2.20 | 1,514,400 |
| 2018-06-25 | $3.61 | $3.61 | $3.50 | $3.53 | $2.20 | 1,850,600 |
| 2018-06-22 | $3.55 | $3.58 | $3.43 | $3.58 | $2.23 | 1,760,250 |
| 2018-06-21 | $3.68 | $3.70 | $3.53 | $3.55 | $2.21 | 2,478,100 |
| 2018-06-20 | $3.56 | $3.71 | $3.56 | $3.68 | $2.29 | 2,422,220 |
| 2018-06-19 | $4.04 | $4.04 | $3.65 | $3.65 | $2.27 | 5,403,370 |
| 2018-06-18 | $4.06 | $4.06 | $4.06 | $4.06 | $2.53 | 0 |
| 2018-06-15 | $4.25 | $4.28 | $4.00 | $4.06 | $2.53 | 2,686,970 |
| 2018-06-14 | $4.28 | $4.32 | $4.24 | $4.25 | $2.64 | 1,639,270 |
| 2018-06-13 | $4.40 | $4.40 | $4.27 | $4.29 | $2.67 | 3,995,840 |
| 2018-06-12 | $4.44 | $4.50 | $4.33 | $4.46 | $2.77 | 5,048,850 |
| 2018-06-11 | $4.35 | $4.41 | $4.30 | $4.40 | $2.74 | 2,204,010 |
| 2018-06-08 | $4.34 | $4.40 | $4.27 | $4.35 | $2.71 | 2,991,140 |
| 2018-06-07 | $4.32 | $4.44 | $4.32 | $4.34 | $2.70 | 1,886,540 |
| 2018-06-06 | $4.34 | $4.34 | $4.31 | $4.32 | $2.69 | 897,100 |
| 2018-06-05 | $4.28 | $4.36 | $4.28 | $4.35 | $2.71 | 1,732,240 |
| 2018-06-04 | $4.33 | $4.33 | $4.27 | $4.29 | $2.67 | 1,379,940 |
| 2018-06-01 | $4.33 | $4.37 | $4.28 | $4.30 | $2.67 | 1,420,180 |
| 2018-05-31 | $4.26 | $4.35 | $4.26 | $4.33 | $2.69 | 1,607,370 |
| 2018-05-30 | $4.40 | $4.41 | $4.24 | $4.27 | $2.66 | 3,723,000 |
| 2018-05-29 | $4.47 | $4.48 | $4.42 | $4.45 | $2.77 | 2,920,610 |
| 2018-05-28 | $4.54 | $4.61 | $4.47 | $4.48 | $2.79 | 3,201,370 |
| 2018-05-25 | $4.51 | $4.53 | $4.48 | $4.49 | $2.79 | 2,371,980 |
| 2018-05-24 | $4.54 | $4.55 | $4.51 | $4.52 | $2.81 | 1,622,500 |
| 2018-05-23 | $4.62 | $4.62 | $4.53 | $4.53 | $2.82 | 2,061,800 |
| 2018-05-22 | $4.60 | $4.63 | $4.56 | $4.61 | $2.87 | 1,863,600 |
| 2018-05-21 | $4.54 | $4.61 | $4.54 | $4.61 | $2.87 | 2,953,300 |
| 2018-05-18 | $4.52 | $4.55 | $4.51 | $4.54 | $2.82 | 1,993,900 |
| 2018-05-17 | $4.53 | $4.55 | $4.51 | $4.52 | $2.81 | 1,578,100 |
| 2018-05-16 | $4.56 | $4.57 | $4.52 | $4.55 | $2.83 | 2,038,200 |
| 2018-05-15 | $4.52 | $4.58 | $4.50 | $4.56 | $2.84 | 2,045,640 |
| 2018-05-14 | $4.61 | $4.66 | $4.49 | $4.52 | $2.81 | 4,490,800 |
| 2018-05-11 | $4.60 | $4.74 | $4.57 | $4.63 | $2.88 | 5,665,230 |
| 2018-05-10 | $4.62 | $4.62 | $4.56 | $4.60 | $2.86 | 3,262,630 |
| 2018-05-09 | $4.65 | $4.66 | $4.59 | $4.63 | $2.88 | 3,355,100 |
| 2018-05-08 | $4.61 | $4.66 | $4.57 | $4.65 | $2.89 | 4,115,600 |
| 2018-05-07 | $4.57 | $4.60 | $4.52 | $4.60 | $2.86 | 3,811,910 |
| 2018-05-04 | $4.61 | $4.63 | $4.54 | $4.56 | $2.84 | 3,336,470 |
| 2018-05-03 | $4.51 | $4.62 | $4.50 | $4.61 | $2.87 | 4,088,870 |
| 2018-05-02 | $4.65 | $4.67 | $4.51 | $4.55 | $2.83 | 6,504,160 |
| 2018-05-01 | $4.62 | $4.62 | $4.62 | $4.62 | $2.87 | 0 |
| 2018-04-30 | $4.62 | $4.62 | $4.62 | $4.62 | $2.87 | 0 |
| 2018-04-27 | $4.72 | $4.77 | $4.60 | $4.62 | $2.87 | 9,680,250 |
| 2018-04-26 | $4.88 | $4.89 | $4.70 | $4.71 | $2.93 | 10,708,110 |
| 2018-04-25 | $4.95 | $5.03 | $4.88 | $4.93 | $3.07 | 18,325,170 |
| 2018-04-24 | $4.97 | $5.22 | $4.85 | $5.10 | $3.17 | 37,857,680 |
| 2018-04-23 | $4.96 | $4.96 | $4.89 | $4.96 | $3.09 | 19,779,700 |
| 2018-04-20 | $4.66 | $4.66 | $4.50 | $4.51 | $2.81 | 2,935,400 |
| 2018-04-19 | $4.62 | $4.66 | $4.58 | $4.65 | $2.89 | 2,556,170 |
| 2018-04-18 | $4.61 | $4.62 | $4.53 | $4.61 | $2.87 | 2,422,380 |
| 2018-04-17 | $4.64 | $4.70 | $4.57 | $4.59 | $2.86 | 2,110,300 |
| 2018-04-16 | $4.75 | $4.75 | $4.56 | $4.64 | $2.89 | 3,582,900 |
| 2018-04-13 | $4.84 | $4.90 | $4.75 | $4.76 | $2.96 | 3,806,000 |
| 2018-04-12 | $4.83 | $4.88 | $4.82 | $4.87 | $3.03 | 4,054,600 |
| 2018-04-11 | $4.83 | $4.87 | $4.81 | $4.83 | $3.00 | 2,916,980 |
| 2018-04-10 | $4.80 | $4.83 | $4.78 | $4.83 | $3.00 | 2,296,890 |
| 2018-04-09 | $4.80 | $4.81 | $4.72 | $4.80 | $2.99 | 2,212,350 |
| 2018-04-06 | $4.80 | $4.80 | $4.80 | $4.80 | $2.99 | 0 |
| 2018-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $2.99 | 0 |
| 2018-04-04 | $4.84 | $4.84 | $4.76 | $4.80 | $2.99 | 2,645,670 |
| 2018-04-03 | $4.79 | $4.83 | $4.75 | $4.82 | $3.00 | 2,469,300 |
| 2018-04-02 | $4.92 | $4.95 | $4.78 | $4.83 | $3.00 | 6,175,670 |
| 2018-03-30 | $4.77 | $4.88 | $4.77 | $4.87 | $3.03 | 5,052,200 |
| 2018-03-29 | $4.81 | $4.83 | $4.74 | $4.79 | $2.98 | 4,810,600 |
| 2018-03-28 | $4.93 | $4.93 | $4.75 | $4.80 | $2.99 | 12,448,040 |
| 2018-03-27 | $4.55 | $4.97 | $4.55 | $4.97 | $3.09 | 13,160,010 |
| 2018-03-26 | $4.42 | $4.52 | $4.39 | $4.52 | $2.81 | 2,880,600 |
| 2018-03-23 | $4.66 | $4.66 | $4.41 | $4.46 | $2.77 | 5,421,520 |
| 2018-03-22 | $4.77 | $4.79 | $4.74 | $4.76 | $2.96 | 2,570,940 |
| 2018-03-21 | $4.78 | $4.83 | $4.76 | $4.76 | $2.96 | 3,235,400 |
| 2018-03-20 | $4.76 | $4.79 | $4.71 | $4.78 | $2.97 | 2,338,400 |
| 2018-03-19 | $4.78 | $4.80 | $4.75 | $4.78 | $2.97 | 1,826,500 |
| 2018-03-16 | $4.76 | $4.81 | $4.74 | $4.78 | $2.97 | 2,365,470 |
| 2018-03-15 | $4.87 | $4.87 | $4.71 | $4.76 | $2.96 | 4,525,610 |
| 2018-03-14 | $4.91 | $4.92 | $4.84 | $4.88 | $3.04 | 3,127,410 |
| 2018-03-13 | $4.96 | $4.97 | $4.91 | $4.92 | $3.06 | 2,864,360 |
| 2018-03-12 | $4.95 | $4.97 | $4.92 | $4.96 | $3.09 | 3,654,200 |
| 2018-03-09 | $4.93 | $4.95 | $4.89 | $4.94 | $3.07 | 4,038,630 |
| 2018-03-08 | $4.91 | $4.94 | $4.88 | $4.90 | $3.05 | 2,494,910 |
| 2018-03-07 | $4.89 | $4.93 | $4.85 | $4.92 | $3.06 | 3,306,070 |
| 2018-03-06 | $4.84 | $4.88 | $4.81 | $4.88 | $3.04 | 2,793,930 |
| 2018-03-05 | $4.84 | $4.89 | $4.82 | $4.87 | $3.03 | 2,505,000 |
| 2018-03-02 | $4.88 | $4.93 | $4.85 | $4.85 | $3.02 | 3,052,400 |
| 2018-03-01 | $4.88 | $4.93 | $4.84 | $4.91 | $3.05 | 3,294,100 |
| 2018-02-28 | $4.88 | $4.91 | $4.82 | $4.88 | $3.04 | 2,595,720 |
| 2018-02-27 | $4.90 | $4.92 | $4.85 | $4.88 | $3.04 | 2,596,700 |
| 2018-02-26 | $4.81 | $4.90 | $4.79 | $4.90 | $3.05 | 4,904,100 |
| 2018-02-23 | $4.82 | $4.83 | $4.77 | $4.79 | $2.98 | 2,353,860 |
| 2018-02-22 | $4.77 | $4.83 | $4.73 | $4.82 | $3.00 | 1,836,980 |
| 2018-02-21 | $4.78 | $4.78 | $4.78 | $4.78 | $2.97 | 0 |
| 2018-02-20 | $4.78 | $4.78 | $4.78 | $4.78 | $2.97 | 0 |
| 2018-02-19 | $4.78 | $4.78 | $4.78 | $4.78 | $2.97 | 0 |
| 2018-02-16 | $4.78 | $4.78 | $4.78 | $4.78 | $2.97 | 0 |
| 2018-02-15 | $4.78 | $4.78 | $4.78 | $4.78 | $2.97 | 0 |
| 2018-02-14 | $4.80 | $4.81 | $4.76 | $4.78 | $2.97 | 2,039,180 |
| 2018-02-13 | $4.76 | $4.88 | $4.76 | $4.79 | $2.98 | 4,180,930 |
| 2018-02-12 | $4.83 | $4.86 | $4.73 | $4.76 | $2.96 | 4,839,660 |
| 2018-02-09 | $4.68 | $4.83 | $4.61 | $4.77 | $2.97 | 6,097,820 |
| 2018-02-08 | $4.70 | $4.82 | $4.66 | $4.76 | $2.96 | 4,564,980 |
| 2018-02-07 | $4.68 | $4.90 | $4.59 | $4.69 | $2.92 | 6,199,020 |
| 2018-02-06 | $4.52 | $4.76 | $4.50 | $4.63 | $2.88 | 6,128,010 |
| 2018-02-05 | $4.45 | $4.63 | $4.45 | $4.60 | $2.86 | 2,492,920 |
| 2018-02-02 | $4.68 | $4.68 | $4.39 | $4.55 | $2.83 | 3,684,600 |
| 2018-02-01 | $4.86 | $4.91 | $4.68 | $4.69 | $2.92 | 6,705,400 |
| 2018-01-31 | $4.85 | $5.00 | $4.78 | $4.93 | $3.07 | 9,411,000 |
| 2018-01-30 | $5.10 | $5.17 | $4.91 | $4.92 | $3.06 | 13,035,910 |
| 2018-01-29 | $4.78 | $4.80 | $4.72 | $4.75 | $2.95 | 2,098,000 |
| 2018-01-26 | $4.82 | $4.83 | $4.77 | $4.78 | $2.97 | 2,127,750 |
| 2018-01-25 | $4.78 | $4.83 | $4.76 | $4.83 | $3.00 | 2,968,350 |
| 2018-01-24 | $4.76 | $4.79 | $4.74 | $4.78 | $2.97 | 2,252,110 |
| 2018-01-23 | $4.74 | $4.77 | $4.73 | $4.76 | $2.96 | 2,023,500 |
| 2018-01-22 | $4.74 | $4.76 | $4.70 | $4.75 | $2.95 | 1,957,200 |
| 2018-01-19 | $4.78 | $4.79 | $4.72 | $4.74 | $2.95 | 2,194,220 |
| 2018-01-18 | $4.73 | $4.79 | $4.70 | $4.78 | $2.97 | 2,783,860 |
| 2018-01-17 | $4.73 | $4.74 | $4.67 | $4.74 | $2.95 | 2,257,260 |
| 2018-01-16 | $4.69 | $4.74 | $4.68 | $4.73 | $2.94 | 2,198,520 |
| 2018-01-15 | $4.81 | $4.84 | $4.68 | $4.70 | $2.92 | 3,114,100 |
| 2018-01-12 | $4.82 | $4.87 | $4.81 | $4.84 | $3.01 | 1,740,100 |
| 2018-01-11 | $4.84 | $4.85 | $4.76 | $4.84 | $3.01 | 2,003,200 |
| 2018-01-10 | $4.91 | $4.92 | $4.80 | $4.83 | $3.00 | 2,823,820 |
| 2018-01-09 | $4.94 | $4.94 | $4.88 | $4.91 | $3.05 | 2,279,700 |
| 2018-01-08 | $4.94 | $4.96 | $4.90 | $4.94 | $3.07 | 2,325,140 |
| 2018-01-05 | $4.90 | $4.98 | $4.88 | $4.94 | $3.07 | 3,631,420 |
| 2018-01-04 | $4.90 | $4.92 | $4.87 | $4.90 | $3.05 | 1,866,090 |
| 2018-01-03 | $4.88 | $4.92 | $4.85 | $4.91 | $3.05 | 2,675,930 |
| 2018-01-02 | $4.84 | $4.88 | $4.82 | $4.87 | $3.03 | 1,966,130 |
| 2018-01-01 | $4.82 | $4.82 | $4.82 | $4.82 | $3.00 | 0 |
| 2017-12-29 | $4.81 | $4.82 | $4.78 | $4.82 | $3.00 | 1,557,570 |
| 2017-12-28 | $4.79 | $4.82 | $4.76 | $4.81 | $2.99 | 3,276,200 |
| 2017-12-27 | $4.78 | $4.82 | $4.75 | $4.80 | $2.99 | 2,030,900 |
| 2017-12-26 | $4.74 | $4.80 | $4.72 | $4.78 | $2.97 | 1,493,900 |
| 2017-12-25 | $4.85 | $4.86 | $4.72 | $4.75 | $2.95 | 2,348,000 |
| 2017-12-22 | $4.87 | $4.91 | $4.85 | $4.88 | $3.04 | 1,655,550 |
| 2017-12-21 | $4.93 | $4.94 | $4.78 | $4.87 | $3.03 | 2,389,070 |
| 2017-12-20 | $5.02 | $5.02 | $4.92 | $4.95 | $3.08 | 1,626,920 |
| 2017-12-19 | $5.00 | $5.03 | $4.98 | $5.02 | $3.12 | 1,383,320 |
| 2017-12-18 | $5.04 | $5.04 | $4.97 | $5.00 | $3.11 | 1,306,780 |
| 2017-12-15 | $5.00 | $5.02 | $4.97 | $5.01 | $3.12 | 1,269,100 |
| 2017-12-14 | $5.02 | $5.02 | $4.97 | $5.02 | $3.12 | 1,392,900 |
| 2017-12-13 | $4.97 | $5.03 | $4.95 | $5.01 | $3.12 | 1,816,720 |
| 2017-12-12 | $5.07 | $5.07 | $4.93 | $4.97 | $3.09 | 3,156,780 |
| 2017-12-11 | $5.04 | $5.05 | $5.02 | $5.05 | $3.14 | 2,012,740 |
| 2017-12-08 | $5.00 | $5.06 | $4.97 | $5.03 | $3.13 | 1,859,800 |
| 2017-12-07 | $5.00 | $5.01 | $4.97 | $4.97 | $3.09 | 1,471,500 |
| 2017-12-06 | $4.97 | $5.05 | $4.93 | $5.01 | $3.12 | 1,949,400 |
| 2017-12-05 | $5.09 | $5.09 | $4.96 | $4.97 | $3.09 | 3,021,200 |
| 2017-12-04 | $5.18 | $5.22 | $5.08 | $5.09 | $3.17 | 2,277,210 |
| 2017-12-01 | $5.16 | $5.23 | $5.13 | $5.18 | $3.22 | 2,498,900 |
| 2017-11-30 | $5.09 | $5.30 | $5.07 | $5.14 | $3.20 | 4,328,300 |
| 2017-11-29 | $5.07 | $5.10 | $5.02 | $5.09 | $3.17 | 1,805,270 |
| 2017-11-28 | $5.02 | $5.08 | $5.01 | $5.07 | $3.15 | 1,847,200 |
| 2017-11-27 | $5.05 | $5.06 | $5.00 | $5.01 | $3.12 | 1,710,520 |
| 2017-11-24 | $5.02 | $5.10 | $5.00 | $5.05 | $3.14 | 1,920,880 |
| 2017-11-23 | $5.12 | $5.15 | $5.03 | $5.04 | $3.13 | 2,415,210 |
| 2017-11-22 | $5.18 | $5.18 | $5.11 | $5.14 | $3.20 | 2,841,610 |
| 2017-11-21 | $5.19 | $5.21 | $5.12 | $5.15 | $3.20 | 3,051,300 |
| 2017-11-20 | $5.27 | $5.28 | $5.05 | $5.19 | $3.23 | 4,010,150 |
| 2017-11-17 | $5.54 | $5.54 | $5.26 | $5.29 | $3.29 | 4,279,300 |
| 2017-11-16 | $5.55 | $5.58 | $5.52 | $5.53 | $3.44 | 2,620,600 |
| 2017-11-15 | $5.57 | $5.58 | $5.49 | $5.50 | $3.42 | 2,737,600 |
| 2017-11-14 | $5.59 | $5.60 | $5.50 | $5.57 | $3.46 | 4,325,500 |
| 2017-11-13 | $5.75 | $5.85 | $5.61 | $5.62 | $3.50 | 7,427,610 |
| 2017-11-10 | $5.55 | $5.61 | $5.52 | $5.52 | $3.43 | 3,166,210 |
| 2017-11-09 | $5.52 | $5.56 | $5.50 | $5.55 | $3.45 | 2,588,000 |
| 2017-11-08 | $5.55 | $5.57 | $5.51 | $5.54 | $3.45 | 2,871,370 |
| 2017-11-07 | $5.51 | $5.55 | $5.46 | $5.54 | $3.45 | 2,341,940 |
| 2017-11-06 | $5.52 | $5.54 | $5.42 | $5.51 | $3.43 | 3,123,850 |
| 2017-11-03 | $5.54 | $5.59 | $5.48 | $5.51 | $3.43 | 3,015,800 |
| 2017-11-02 | $5.66 | $5.66 | $5.54 | $5.56 | $3.46 | 3,007,200 |
| 2017-11-01 | $5.67 | $5.70 | $5.64 | $5.64 | $3.51 | 1,620,960 |
| 2017-10-31 | $5.62 | $5.69 | $5.62 | $5.67 | $3.53 | 2,144,480 |
| 2017-10-30 | $5.77 | $5.81 | $5.59 | $5.62 | $3.50 | 3,708,200 |
| 2017-10-27 | $5.83 | $5.83 | $5.75 | $5.76 | $3.58 | 2,107,120 |
| 2017-10-26 | $5.84 | $5.85 | $5.80 | $5.84 | $3.63 | 2,940,550 |
| 2017-10-25 | $5.75 | $5.80 | $5.72 | $5.78 | $3.60 | 1,797,500 |
| 2017-10-24 | $5.76 | $5.79 | $5.67 | $5.78 | $3.60 | 2,759,600 |
| 2017-10-23 | $5.79 | $5.79 | $5.73 | $5.76 | $3.58 | 1,476,800 |
| 2017-10-20 | $5.68 | $5.77 | $5.65 | $5.77 | $3.59 | 1,773,200 |
| 2017-10-19 | $5.82 | $5.84 | $5.66 | $5.68 | $3.53 | 4,716,180 |
| 2017-10-18 | $5.83 | $5.88 | $5.82 | $5.83 | $3.63 | 2,834,100 |
| 2017-10-17 | $5.82 | $5.86 | $5.80 | $5.84 | $3.63 | 1,907,360 |
| 2017-10-16 | $5.95 | $5.98 | $5.82 | $5.82 | $3.62 | 4,346,200 |
| 2017-10-13 | $5.95 | $5.98 | $5.92 | $5.97 | $3.71 | 2,612,400 |
| 2017-10-12 | $5.96 | $6.01 | $5.92 | $5.95 | $3.70 | 3,240,750 |
| 2017-10-11 | $5.98 | $6.04 | $5.96 | $5.99 | $3.73 | 5,825,860 |
| 2017-10-10 | $5.93 | $5.97 | $5.92 | $5.97 | $3.71 | 3,131,210 |
| 2017-10-09 | $5.91 | $5.95 | $5.88 | $5.92 | $3.68 | 3,487,500 |
| 2017-10-06 | $5.87 | $5.87 | $5.87 | $5.87 | $3.65 | 0 |
| 2017-10-05 | $5.87 | $5.87 | $5.87 | $5.87 | $3.65 | 0 |
| 2017-10-04 | $5.87 | $5.87 | $5.87 | $5.87 | $3.65 | 0 |
| 2017-10-03 | $5.87 | $5.87 | $5.87 | $5.87 | $3.65 | 0 |
| 2017-10-02 | $5.87 | $5.87 | $5.87 | $5.87 | $3.65 | 0 |
| 2017-09-29 | $5.86 | $5.90 | $5.85 | $5.87 | $3.65 | 2,550,760 |
| 2017-09-28 | $5.90 | $5.90 | $5.82 | $5.82 | $3.62 | 3,320,000 |
| 2017-09-27 | $5.89 | $5.92 | $5.85 | $5.89 | $3.66 | 2,205,600 |
| 2017-09-26 | $5.86 | $5.89 | $5.83 | $5.88 | $3.66 | 2,189,840 |
| 2017-09-25 | $5.92 | $5.95 | $5.86 | $5.87 | $3.65 | 2,651,200 |
| 2017-09-22 | $6.00 | $6.00 | $5.90 | $5.92 | $3.68 | 4,902,570 |
| 2017-09-21 | $6.05 | $6.07 | $6.00 | $6.00 | $3.73 | 3,382,600 |
| 2017-09-20 | $6.03 | $6.07 | $6.00 | $6.05 | $3.76 | 4,082,800 |
| 2017-09-19 | $6.11 | $6.15 | $6.03 | $6.05 | $3.76 | 5,778,950 |
| 2017-09-18 | $6.06 | $6.15 | $6.06 | $6.12 | $3.81 | 7,978,800 |
| 2017-09-15 | $6.03 | $6.10 | $6.01 | $6.09 | $3.79 | 9,133,900 |
| 2017-09-14 | $5.98 | $6.05 | $5.98 | $6.03 | $3.75 | 5,061,400 |
| 2017-09-13 | $5.96 | $6.02 | $5.94 | $6.01 | $3.74 | 4,255,310 |
| 2017-09-12 | $6.00 | $6.03 | $5.95 | $5.96 | $3.71 | 5,048,200 |
| 2017-09-11 | $5.96 | $6.02 | $5.95 | $6.01 | $3.74 | 3,559,770 |
| 2017-09-08 | $5.98 | $6.00 | $5.95 | $5.96 | $3.71 | 4,021,110 |
| 2017-09-07 | $6.00 | $6.04 | $5.96 | $5.97 | $3.71 | 5,223,030 |
| 2017-09-06 | $6.03 | $6.06 | $5.94 | $6.02 | $3.74 | 8,032,730 |
| 2017-09-05 | $6.05 | $6.06 | $6.01 | $6.03 | $3.75 | 5,338,120 |
| 2017-09-04 | $6.08 | $6.08 | $6.02 | $6.04 | $3.76 | 6,938,530 |
| 2017-09-01 | $6.07 | $6.17 | $6.03 | $6.08 | $3.78 | 8,894,600 |
| 2017-08-31 | $6.15 | $6.21 | $6.08 | $6.10 | $3.79 | 13,565,900 |
| 2017-08-30 | $6.11 | $6.11 | $6.05 | $6.07 | $3.78 | 5,089,570 |
| 2017-08-29 | $6.15 | $6.15 | $6.06 | $6.11 | $3.80 | 9,000,300 |
| 2017-08-28 | $6.09 | $6.20 | $6.03 | $6.13 | $3.81 | 13,892,770 |
| 2017-08-25 | $5.95 | $6.10 | $5.95 | $6.07 | $3.78 | 12,384,830 |
| 2017-08-24 | $5.92 | $6.10 | $5.84 | $5.98 | $3.72 | 11,311,690 |
| 2017-08-23 | $5.90 | $5.93 | $5.81 | $5.92 | $3.68 | 7,011,680 |
| 2017-08-22 | $5.92 | $5.94 | $5.87 | $5.90 | $3.67 | 4,572,700 |
| 2017-08-21 | $5.94 | $5.95 | $5.87 | $5.92 | $3.68 | 6,687,190 |
| 2017-08-18 | $5.90 | $5.98 | $5.87 | $5.91 | $3.68 | 7,123,000 |
| 2017-08-17 | $5.99 | $6.02 | $5.90 | $6.00 | $3.73 | 8,805,700 |
| 2017-08-16 | $5.90 | $5.92 | $5.83 | $5.89 | $3.66 | 4,450,810 |
| 2017-08-15 | $5.91 | $5.95 | $5.87 | $5.90 | $3.67 | 4,555,640 |
| 2017-08-14 | $5.82 | $5.93 | $5.82 | $5.91 | $3.68 | 5,200,210 |
| 2017-08-11 | $5.89 | $6.04 | $5.76 | $5.87 | $3.65 | 10,084,130 |
| 2017-08-10 | $6.08 | $6.08 | $5.90 | $5.93 | $3.69 | 7,987,190 |
| 2017-08-09 | $6.06 | $6.10 | $6.00 | $6.09 | $3.79 | 4,614,230 |
| 2017-08-08 | $6.28 | $6.28 | $6.05 | $6.05 | $3.76 | 5,886,000 |
| 2017-08-07 | $6.13 | $6.15 | $6.07 | $6.10 | $3.79 | 4,510,270 |
| 2017-08-04 | $6.13 | $6.25 | $6.07 | $6.12 | $3.81 | 14,414,520 |
| 2017-08-03 | $6.00 | $6.26 | $5.94 | $6.16 | $3.83 | 17,851,470 |
| 2017-08-02 | $5.95 | $6.04 | $5.95 | $6.00 | $3.73 | 9,248,630 |
| 2017-08-01 | $5.88 | $5.93 | $5.87 | $5.93 | $3.69 | 4,585,740 |
| 2017-07-31 | $5.93 | $5.93 | $5.84 | $5.88 | $3.66 | 4,332,720 |
| 2017-07-28 | $5.97 | $5.98 | $5.89 | $5.91 | $3.68 | 4,022,870 |
| 2017-07-27 | $5.86 | $5.99 | $5.81 | $5.94 | $3.69 | 6,613,480 |
| 2017-07-26 | $5.92 | $5.94 | $5.81 | $5.86 | $3.65 | 4,598,150 |
| 2017-07-25 | $5.91 | $5.96 | $5.89 | $5.92 | $3.68 | 3,557,700 |
| 2017-07-24 | $5.91 | $5.95 | $5.86 | $5.92 | $3.68 | 3,620,100 |
| 2017-07-21 | $5.88 | $5.98 | $5.86 | $5.93 | $3.68 | 4,943,040 |
| 2017-07-20 | $5.91 | $5.93 | $5.86 | $5.90 | $3.66 | 5,459,820 |
| 2017-07-19 | $5.79 | $5.93 | $5.74 | $5.90 | $3.66 | 7,729,100 |
| 2017-07-18 | $5.69 | $5.81 | $5.64 | $5.80 | $3.60 | 5,375,500 |
| 2017-07-17 | $6.14 | $6.15 | $5.57 | $5.74 | $3.56 | 13,539,820 |
| 2017-07-14 | $6.40 | $6.40 | $6.15 | $6.19 | $3.84 | 11,548,910 |
| 2017-07-13 | $5.97 | $6.50 | $5.97 | $6.20 | $3.84 | 17,440,600 |
| 2017-07-12 | $6.04 | $6.10 | $5.88 | $5.99 | $3.71 | 8,098,980 |
| 2017-07-11 | $6.15 | $6.18 | $5.98 | $6.05 | $3.75 | 5,916,560 |
| 2017-07-10 | $6.13 | $6.20 | $6.07 | $6.16 | $3.82 | 6,764,760 |
| 2017-07-07 | $6.17 | $6.17 | $6.09 | $6.12 | $3.79 | 6,854,500 |
| 2017-07-06 | $6.23 | $6.23 | $6.14 | $6.17 | $3.82 | 4,813,700 |
| 2017-07-05 | $6.15 | $6.20 | $6.15 | $6.20 | $3.84 | 4,226,080 |
| 2017-07-04 | $6.19 | $6.23 | $6.13 | $6.18 | $3.83 | 4,060,620 |
| 2017-07-03 | $6.17 | $6.20 | $6.11 | $6.19 | $3.84 | 4,590,600 |
| 2017-06-30 | $6.06 | $6.29 | $6.05 | $6.17 | $3.82 | 6,716,620 |
| 2017-06-29 | $6.12 | $6.15 | $6.10 | $6.11 | $3.79 | 4,420,060 |
| 2017-06-28 | $6.15 | $6.19 | $6.04 | $6.11 | $3.79 | 7,289,850 |
| 2017-06-27 | $6.25 | $6.25 | $6.18 | $6.21 | $3.85 | 4,959,980 |
| 2017-06-26 | $6.20 | $6.25 | $6.12 | $6.23 | $3.86 | 6,786,120 |
| 2017-06-23 | $6.14 | $6.22 | $6.10 | $6.20 | $3.84 | 10,111,170 |
| 2017-06-22 | $6.42 | $6.55 | $6.18 | $6.19 | $3.84 | 14,301,870 |
| 2017-06-21 | $6.40 | $6.46 | $6.37 | $6.42 | $3.98 | 8,021,000 |
| 2017-06-20 | $6.43 | $6.46 | $6.36 | $6.37 | $3.95 | 8,670,430 |
| 2017-06-19 | $6.39 | $6.44 | $6.30 | $6.42 | $3.98 | 10,005,060 |
| 2017-06-16 | $6.35 | $6.43 | $6.31 | $6.38 | $3.96 | 8,666,500 |
| 2017-06-15 | $6.30 | $6.38 | $6.27 | $6.35 | $3.94 | 10,219,530 |
| 2017-06-14 | $6.51 | $6.53 | $6.31 | $6.32 | $3.92 | 17,286,050 |
| 2017-06-13 | $6.47 | $6.53 | $6.40 | $6.51 | $4.04 | 12,644,660 |
| 2017-06-12 | $6.62 | $6.65 | $6.40 | $6.44 | $3.99 | 18,333,300 |
| 2017-06-09 | $6.65 | $6.79 | $6.56 | $6.67 | $4.13 | 21,951,530 |
| 2017-06-08 | $6.78 | $6.93 | $6.73 | $6.77 | $4.20 | 32,289,530 |
| 2017-06-07 | $6.63 | $7.10 | $6.62 | $6.91 | $4.28 | 44,582,810 |
| 2017-06-06 | $6.77 | $6.95 | $6.62 | $6.76 | $4.19 | 38,085,150 |
| 2017-06-05 | $7.19 | $7.23 | $6.74 | $6.84 | $4.24 | 68,527,920 |
| 2017-06-02 | $6.16 | $6.96 | $6.12 | $6.96 | $4.31 | 53,185,170 |
| 2017-06-01 | $6.11 | $6.60 | $6.11 | $6.33 | $3.92 | 31,101,480 |
| 2017-05-31 | $6.88 | $7.09 | $6.35 | $6.42 | $3.98 | 36,047,750 |
| 2017-05-30 | $6.58 | $6.58 | $6.58 | $6.58 | $4.08 | 0 |
| 2017-05-29 | $6.58 | $6.58 | $6.58 | $6.58 | $4.08 | 0 |
| 2017-05-26 | $6.72 | $6.80 | $6.55 | $6.58 | $4.08 | 46,060,330 |
| 2017-05-25 | $6.35 | $6.95 | $6.30 | $6.88 | $4.27 | 65,363,880 |
| 2017-05-24 | $6.34 | $6.85 | $6.33 | $6.64 | $4.12 | 63,323,570 |
| 2017-05-23 | $6.33 | $6.33 | $6.33 | $6.33 | $3.92 | 11,527,390 |
| 2017-05-22 | $5.74 | $5.82 | $5.69 | $5.75 | $3.56 | 5,754,840 |
| 2017-05-19 | $5.76 | $5.81 | $5.70 | $5.73 | $3.55 | 3,802,960 |
| 2017-05-18 | $5.85 | $5.85 | $5.76 | $5.77 | $3.58 | 5,285,970 |
| 2017-05-17 | $5.94 | $5.99 | $5.88 | $5.89 | $3.65 | 5,899,780 |
| 2017-05-16 | $5.83 | $5.93 | $5.73 | $5.92 | $3.67 | 6,440,670 |
| 2017-05-15 | $5.87 | $5.94 | $5.80 | $5.88 | $3.65 | 5,743,710 |
| 2017-05-12 | $5.84 | $5.89 | $5.73 | $5.85 | $3.63 | 6,425,980 |
| 2017-05-11 | $5.68 | $5.79 | $5.53 | $5.78 | $3.58 | 7,960,040 |
| 2017-05-10 | $5.86 | $6.00 | $5.70 | $5.72 | $3.55 | 8,633,140 |
| 2017-05-09 | $5.72 | $5.81 | $5.68 | $5.80 | $3.60 | 4,315,180 |
| 2017-05-08 | $5.90 | $5.93 | $5.70 | $5.70 | $3.53 | 6,730,870 |
| 2017-05-05 | $6.04 | $6.09 | $5.88 | $5.89 | $3.65 | 8,269,850 |
| 2017-05-04 | $6.10 | $6.18 | $6.00 | $6.08 | $3.77 | 6,814,320 |
| 2017-05-03 | $6.14 | $6.22 | $6.07 | $6.15 | $3.81 | 6,789,990 |
| 2017-05-02 | $6.12 | $6.20 | $6.10 | $6.14 | $3.81 | 5,063,410 |
| 2017-05-01 | $6.17 | $6.17 | $6.17 | $6.17 | $3.82 | 0 |
| 2017-04-28 | $6.11 | $6.20 | $6.06 | $6.17 | $3.82 | 6,882,300 |
| 2017-04-27 | $6.02 | $6.13 | $5.81 | $6.13 | $3.80 | 12,700,320 |
| 2017-04-26 | $6.05 | $6.08 | $6.01 | $6.02 | $3.73 | 6,644,030 |
| 2017-04-25 | $6.06 | $6.13 | $6.02 | $6.04 | $3.74 | 7,977,150 |
| 2017-04-24 | $6.50 | $6.50 | $5.92 | $6.05 | $3.75 | 12,989,500 |
| 2017-04-21 | $6.44 | $6.53 | $6.38 | $6.47 | $4.01 | 9,023,710 |
| 2017-04-20 | $6.60 | $6.72 | $6.30 | $6.42 | $3.98 | 28,922,860 |
| 2017-04-19 | $7.45 | $7.50 | $6.82 | $6.82 | $4.23 | 43,999,830 |
| 2017-04-18 | $7.46 | $7.65 | $7.37 | $7.58 | $4.70 | 38,582,940 |
| 2017-04-17 | $7.30 | $7.65 | $7.26 | $7.48 | $4.64 | 34,954,740 |
| 2017-04-14 | $7.20 | $7.46 | $7.17 | $7.36 | $4.56 | 24,917,680 |
| 2017-04-13 | $7.19 | $7.30 | $7.08 | $7.24 | $4.49 | 14,963,630 |
| 2017-04-12 | $7.24 | $7.48 | $7.20 | $7.24 | $4.49 | 22,639,620 |
| 2017-04-11 | $7.30 | $7.34 | $7.08 | $7.25 | $4.49 | 22,132,540 |
| 2017-04-10 | $7.18 | $7.41 | $7.13 | $7.30 | $4.53 | 18,036,590 |
| 2017-04-07 | $7.40 | $7.43 | $7.22 | $7.27 | $4.51 | 20,622,540 |
| 2017-04-06 | $7.43 | $7.67 | $7.30 | $7.43 | $4.61 | 34,027,560 |
| 2017-04-05 | $7.16 | $7.49 | $7.10 | $7.48 | $4.64 | 33,240,260 |
| 2017-04-04 | $7.20 | $7.20 | $7.20 | $7.20 | $4.46 | 0 |
| 2017-04-03 | $7.20 | $7.20 | $7.20 | $7.20 | $4.46 | 0 |
| 2017-03-31 | $7.30 | $7.38 | $7.03 | $7.20 | $4.46 | 38,751,150 |
| 2017-03-30 | $7.85 | $7.88 | $7.36 | $7.44 | $4.61 | 64,460,510 |
| 2017-03-29 | $6.88 | $7.60 | $6.86 | $7.60 | $4.71 | 31,487,230 |
| 2017-03-28 | $7.06 | $7.06 | $6.80 | $6.91 | $4.28 | 13,502,710 |
| 2017-03-27 | $7.29 | $7.39 | $7.05 | $7.08 | $4.39 | 27,801,690 |
| 2017-03-24 | $7.07 | $7.07 | $7.07 | $7.07 | $4.38 | 0 |
| 2017-03-23 | $7.07 | $7.07 | $7.07 | $7.07 | $4.38 | 0 |
| 2017-03-22 | $7.07 | $7.07 | $7.07 | $7.07 | $4.38 | 0 |
| 2017-03-21 | $7.07 | $7.07 | $7.07 | $7.07 | $4.38 | 0 |
| 2017-03-20 | $7.07 | $7.07 | $7.07 | $7.07 | $4.38 | 0 |
| 2017-03-17 | $7.06 | $7.25 | $7.01 | $7.07 | $4.38 | 24,918,080 |
| 2017-03-16 | $6.92 | $7.04 | $6.91 | $7.02 | $4.35 | 11,624,920 |
| 2017-03-15 | $6.86 | $6.97 | $6.72 | $6.92 | $4.29 | 6,068,960 |
| 2017-03-14 | $6.90 | $7.00 | $6.87 | $6.88 | $4.27 | 9,245,910 |
| 2017-03-13 | $6.81 | $6.87 | $6.73 | $6.87 | $4.26 | 5,486,350 |
| 2017-03-10 | $6.79 | $6.83 | $6.75 | $6.81 | $4.22 | 5,513,530 |
| 2017-03-09 | $6.89 | $6.92 | $6.77 | $6.81 | $4.22 | 8,001,090 |
| 2017-03-08 | $6.94 | $6.96 | $6.88 | $6.92 | $4.29 | 6,737,750 |
| 2017-03-07 | $6.98 | $6.99 | $6.88 | $6.93 | $4.30 | 7,603,210 |
| 2017-03-06 | $6.92 | $6.98 | $6.90 | $6.98 | $4.33 | 7,156,500 |
| 2017-03-03 | $6.94 | $6.98 | $6.87 | $6.92 | $4.29 | 9,742,980 |
| 2017-03-02 | $7.13 | $7.15 | $6.94 | $6.97 | $4.32 | 13,185,190 |
| 2017-03-01 | $7.12 | $7.20 | $7.09 | $7.12 | $4.41 | 10,854,900 |
| 2017-02-28 | $7.06 | $7.16 | $7.02 | $7.15 | $4.43 | 9,265,090 |
| 2017-02-27 | $7.05 | $7.21 | $7.05 | $7.07 | $4.38 | 8,977,070 |
| 2017-02-24 | $7.19 | $7.25 | $7.04 | $7.11 | $4.41 | 14,645,430 |
| 2017-02-23 | $7.28 | $7.47 | $7.15 | $7.25 | $4.49 | 20,221,710 |
| 2017-02-22 | $7.08 | $7.63 | $7.06 | $7.28 | $4.51 | 33,688,290 |
| 2017-02-21 | $7.09 | $7.18 | $6.99 | $7.04 | $4.36 | 11,769,700 |
| 2017-02-20 | $6.92 | $7.26 | $6.92 | $7.07 | $4.38 | 19,351,590 |
| 2017-02-17 | $6.93 | $7.00 | $6.82 | $6.85 | $4.25 | 9,221,270 |
| 2017-02-16 | $6.85 | $7.00 | $6.85 | $6.96 | $4.31 | 9,840,520 |
| 2017-02-15 | $7.04 | $7.05 | $6.81 | $6.82 | $4.23 | 12,399,960 |
| 2017-02-14 | $6.96 | $7.06 | $6.92 | $7.03 | $4.36 | 11,838,150 |
| 2017-02-13 | $7.03 | $7.07 | $6.92 | $6.99 | $4.33 | 10,768,680 |
| 2017-02-10 | $6.84 | $7.05 | $6.82 | $7.01 | $4.35 | 22,136,690 |
| 2017-02-09 | $6.80 | $6.92 | $6.75 | $6.84 | $4.24 | 9,367,210 |
| 2017-02-08 | $6.82 | $6.82 | $6.69 | $6.82 | $4.23 | 8,679,770 |
| 2017-02-07 | $6.84 | $6.88 | $6.74 | $6.81 | $4.22 | 8,650,600 |
| 2017-02-06 | $6.49 | $6.94 | $6.48 | $6.83 | $4.23 | 18,734,300 |
| 2017-02-03 | $6.47 | $6.51 | $6.42 | $6.49 | $4.02 | 4,877,620 |
| 2017-02-02 | $6.45 | $6.45 | $6.45 | $6.45 | $4.00 | 0 |
| 2017-02-01 | $6.45 | $6.45 | $6.45 | $6.45 | $4.00 | 0 |
| 2017-01-31 | $6.45 | $6.45 | $6.45 | $6.45 | $4.00 | 0 |
| 2017-01-30 | $6.45 | $6.45 | $6.45 | $6.45 | $4.00 | 0 |
| 2017-01-27 | $6.45 | $6.45 | $6.45 | $6.45 | $4.00 | 0 |
| 2017-01-26 | $6.42 | $6.47 | $6.38 | $6.45 | $4.00 | 4,603,200 |
| 2017-01-25 | $6.40 | $6.49 | $6.36 | $6.39 | $3.96 | 4,623,680 |
| 2017-01-24 | $6.39 | $6.50 | $6.35 | $6.44 | $3.99 | 7,240,420 |
| 2017-01-23 | $6.33 | $6.47 | $6.33 | $6.36 | $3.94 | 5,241,720 |
| 2017-01-20 | $6.18 | $6.39 | $6.14 | $6.32 | $3.92 | 6,352,970 |
| 2017-01-19 | $6.27 | $6.32 | $6.20 | $6.20 | $3.84 | 5,752,800 |
| 2017-01-18 | $6.25 | $6.45 | $6.20 | $6.32 | $3.92 | 6,774,330 |
| 2017-01-17 | $6.20 | $6.31 | $6.12 | $6.31 | $3.91 | 7,598,630 |
| 2017-01-16 | $6.49 | $6.52 | $5.88 | $6.19 | $3.84 | 16,319,560 |
| 2017-01-13 | $6.65 | $6.71 | $6.51 | $6.53 | $4.05 | 11,071,170 |
| 2017-01-12 | $6.77 | $6.84 | $6.69 | $6.71 | $4.16 | 9,477,590 |
| 2017-01-11 | $6.90 | $6.94 | $6.75 | $6.79 | $4.21 | 12,677,350 |
| 2017-01-10 | $6.97 | $7.03 | $6.89 | $6.93 | $4.30 | 17,196,780 |
| 2017-01-09 | $6.81 | $6.99 | $6.80 | $6.98 | $4.33 | 19,091,740 |
| 2017-01-06 | $6.89 | $6.92 | $6.75 | $6.81 | $4.22 | 17,201,220 |
| 2017-01-05 | $6.98 | $6.99 | $6.85 | $6.88 | $4.27 | 23,807,020 |
| 2017-01-04 | $7.01 | $7.02 | $6.90 | $6.98 | $4.33 | 25,365,140 |
| 2017-01-03 | $6.99 | $7.04 | $6.86 | $7.03 | $4.36 | 29,729,760 |
| 2017-01-02 | $6.93 | $6.93 | $6.93 | $6.93 | $4.30 | 0 |
| 2016-12-30 | $6.92 | $7.07 | $6.81 | $6.93 | $4.30 | 27,829,150 |
| 2016-12-29 | $7.25 | $7.29 | $6.91 | $6.98 | $4.33 | 45,397,210 |
| 2016-12-28 | $7.42 | $7.84 | $7.12 | $7.31 | $4.53 | 89,563,280 |
| 2016-12-27 | $7.13 | $7.13 | $6.93 | $7.13 | $4.42 | 18,251,470 |
| 2016-12-26 | $6.41 | $6.48 | $6.31 | $6.48 | $4.02 | 5,188,240 |
| 2016-12-23 | $6.43 | $6.46 | $6.39 | $6.41 | $3.97 | 4,147,030 |
| 2016-12-22 | $6.50 | $6.53 | $6.40 | $6.45 | $4.00 | 4,608,860 |
| 2016-12-21 | $6.47 | $6.51 | $6.41 | $6.49 | $4.02 | 5,356,500 |
| 2016-12-20 | $6.37 | $6.47 | $6.32 | $6.40 | $3.97 | 5,919,020 |
| 2016-12-19 | $6.33 | $6.38 | $6.28 | $6.36 | $3.94 | 4,398,170 |
| 2016-12-16 | $6.24 | $6.34 | $6.20 | $6.33 | $3.92 | 6,581,400 |
| 2016-12-15 | $6.10 | $6.26 | $6.09 | $6.20 | $3.84 | 7,183,380 |
| 2016-12-14 | $6.21 | $6.38 | $6.17 | $6.18 | $3.83 | 8,460,640 |
| 2016-12-13 | $6.16 | $6.19 | $6.04 | $6.14 | $3.81 | 6,472,490 |
| 2016-12-12 | $6.67 | $6.70 | $6.14 | $6.17 | $3.82 | 11,562,800 |
| 2016-12-09 | $6.75 | $6.80 | $6.67 | $6.71 | $4.16 | 6,627,780 |
| 2016-12-08 | $6.70 | $6.89 | $6.69 | $6.77 | $4.20 | 12,641,770 |
| 2016-12-07 | $6.65 | $6.68 | $6.56 | $6.67 | $4.13 | 5,295,940 |
| 2016-12-06 | $6.56 | $6.65 | $6.54 | $6.59 | $4.09 | 5,204,800 |
| 2016-12-05 | $6.67 | $6.67 | $6.55 | $6.57 | $4.07 | 7,274,080 |
| 2016-12-02 | $6.84 | $6.88 | $6.65 | $6.69 | $4.15 | 9,448,230 |
| 2016-12-01 | $6.87 | $6.93 | $6.81 | $6.86 | $4.25 | 7,360,430 |
| 2016-11-30 | $6.88 | $6.95 | $6.80 | $6.87 | $4.26 | 8,923,490 |
| 2016-11-29 | $7.08 | $7.08 | $6.86 | $6.88 | $4.27 | 11,601,570 |
| 2016-11-28 | $6.95 | $7.07 | $6.86 | $7.05 | $4.37 | 12,984,410 |
| 2016-11-25 | $6.96 | $7.00 | $6.72 | $6.91 | $4.28 | 10,735,880 |
| 2016-11-24 | $7.07 | $7.11 | $6.95 | $6.96 | $4.31 | 11,737,040 |
| 2016-11-23 | $7.15 | $7.17 | $7.04 | $7.07 | $4.38 | 12,308,650 |
| 2016-11-22 | $7.09 | $7.14 | $7.03 | $7.13 | $4.42 | 11,698,950 |
| 2016-11-21 | $7.05 | $7.18 | $7.00 | $7.07 | $4.38 | 10,382,250 |
| 2016-11-18 | $7.25 | $7.30 | $7.02 | $7.09 | $4.40 | 21,855,180 |
| 2016-11-17 | $7.12 | $7.38 | $7.09 | $7.31 | $4.53 | 38,296,420 |
| 2016-11-16 | $7.12 | $7.14 | $7.02 | $7.10 | $4.40 | 12,575,310 |
| 2016-11-15 | $7.18 | $7.20 | $7.06 | $7.09 | $4.40 | 13,677,300 |
| 2016-11-14 | $7.03 | $7.17 | $7.00 | $7.09 | $4.40 | 18,696,330 |
| 2016-11-11 | $6.93 | $7.08 | $6.85 | $7.03 | $4.36 | 18,294,210 |
| 2016-11-10 | $6.85 | $6.92 | $6.82 | $6.89 | $4.27 | 10,711,380 |
| 2016-11-09 | $6.87 | $6.87 | $6.69 | $6.79 | $4.21 | 9,515,280 |
| 2016-11-08 | $6.92 | $6.97 | $6.84 | $6.86 | $4.25 | 8,778,300 |
| 2016-11-07 | $6.80 | $6.89 | $6.76 | $6.88 | $4.27 | 8,413,450 |
| 2016-11-04 | $6.76 | $6.89 | $6.75 | $6.80 | $4.22 | 8,015,530 |
| 2016-11-03 | $6.72 | $6.93 | $6.70 | $6.82 | $4.23 | 12,611,200 |
| 2016-11-02 | $6.90 | $6.90 | $6.76 | $6.77 | $4.20 | 11,822,700 |
| 2016-11-01 | $6.76 | $6.98 | $6.76 | $6.94 | $4.30 | 13,899,300 |
| 2016-10-31 | $6.87 | $6.87 | $6.69 | $6.79 | $4.21 | 0 |
| 2016-10-28 | $7.12 | $7.30 | $7.05 | $7.06 | $4.38 | 28,873,080 |
| 2016-10-27 | $6.88 | $6.96 | $6.86 | $6.95 | $4.31 | 12,412,790 |
| 2016-10-26 | $7.06 | $7.06 | $6.81 | $6.88 | $4.27 | 17,484,350 |
| 2016-10-25 | $7.06 | $7.08 | $7.02 | $7.06 | $4.38 | 10,639,570 |
| 2016-10-24 | $7.01 | $7.10 | $7.01 | $7.05 | $4.37 | 14,469,570 |
| 2016-10-21 | $7.11 | $7.18 | $6.97 | $7.06 | $4.38 | 18,098,460 |
| 2016-10-20 | $7.20 | $7.21 | $7.11 | $7.14 | $4.43 | 15,455,360 |
| 2016-10-19 | $7.36 | $7.38 | $7.20 | $7.24 | $4.49 | 25,997,290 |
| 2016-10-18 | $7.11 | $7.38 | $7.05 | $7.36 | $4.56 | 34,318,690 |
| 2016-10-17 | $7.13 | $7.20 | $7.07 | $7.12 | $4.41 | 17,709,670 |
| 2016-10-14 | $7.21 | $7.38 | $7.12 | $7.19 | $4.46 | 22,824,630 |
| 2016-10-13 | $7.30 | $7.40 | $7.16 | $7.21 | $4.47 | 30,347,780 |
| 2016-10-12 | $7.08 | $7.40 | $7.03 | $7.21 | $4.47 | 27,673,640 |
| 2016-10-11 | $6.99 | $7.22 | $6.89 | $7.18 | $4.45 | 30,131,140 |
| 2016-10-10 | $6.77 | $6.96 | $6.77 | $6.94 | $4.30 | 16,580,440 |
| 2016-10-07 | $6.76 | $6.76 | $6.76 | $6.76 | $4.19 | 0 |
| 2016-10-06 | $6.76 | $6.76 | $6.76 | $6.76 | $4.19 | 0 |
| 2016-10-05 | $6.76 | $6.76 | $6.76 | $6.76 | $4.19 | 0 |
| 2016-10-04 | $6.76 | $6.76 | $6.76 | $6.76 | $4.19 | 0 |
| 2016-10-03 | $6.76 | $6.76 | $6.76 | $6.76 | $4.19 | 0 |
| 2016-09-30 | $6.73 | $6.79 | $6.64 | $6.76 | $4.19 | 12,653,390 |
| 2016-09-29 | $6.70 | $6.75 | $6.63 | $6.67 | $4.13 | 12,696,520 |
| 2016-09-28 | $6.80 | $6.84 | $6.65 | $6.69 | $4.15 | 15,645,270 |
| 2016-09-27 | $7.04 | $7.09 | $6.59 | $6.86 | $4.25 | 29,659,990 |
| 2016-09-26 | $7.01 | $7.25 | $6.97 | $7.03 | $4.36 | 26,812,080 |
| 2016-09-23 | $7.08 | $7.26 | $7.01 | $7.15 | $4.43 | 34,679,850 |
| 2016-09-22 | $7.03 | $7.08 | $6.91 | $7.03 | $4.36 | 25,586,150 |
| 2016-09-21 | $7.06 | $7.08 | $6.91 | $6.95 | $4.31 | 25,976,370 |
| 2016-09-20 | $7.10 | $7.39 | $7.10 | $7.17 | $4.44 | 37,389,640 |
| 2016-09-19 | $7.13 | $7.16 | $6.99 | $7.06 | $4.38 | 26,659,510 |
| 2016-09-16 | $7.08 | $7.08 | $7.08 | $7.08 | $4.39 | 0 |
| 2016-09-15 | $7.08 | $7.08 | $7.08 | $7.08 | $4.39 | 0 |
| 2016-09-14 | $7.10 | $7.23 | $6.98 | $7.08 | $4.39 | 35,797,290 |
| 2016-09-13 | $7.65 | $7.92 | $7.23 | $7.34 | $4.55 | 58,868,990 |
| 2016-09-12 | $7.17 | $7.42 | $7.06 | $7.21 | $4.47 | 38,074,340 |
| 2016-09-09 | $7.55 | $7.65 | $7.38 | $7.43 | $4.61 | 58,235,370 |
| 2016-09-08 | $7.20 | $7.88 | $7.13 | $7.71 | $4.78 | 84,481,160 |
| 2016-09-07 | $7.22 | $7.80 | $7.04 | $7.31 | $4.53 | 82,573,730 |
| 2016-09-06 | $7.15 | $7.46 | $6.85 | $7.30 | $4.53 | 99,011,080 |
| 2016-09-05 | $6.30 | $6.95 | $6.27 | $6.95 | $4.31 | 42,591,840 |
| 2016-09-02 | $6.20 | $6.37 | $6.14 | $6.32 | $3.92 | 40,222,760 |
| 2016-09-01 | $6.41 | $6.74 | $6.32 | $6.34 | $3.93 | 58,212,690 |
| 2016-08-31 | $6.44 | $6.62 | $6.28 | $6.51 | $4.04 | 62,442,370 |
| 2016-08-30 | $6.62 | $6.77 | $6.34 | $6.46 | $4.00 | 82,375,950 |
| 2016-08-29 | $6.30 | $6.61 | $6.30 | $6.61 | $4.10 | 93,102,710 |
| 2016-08-26 | $5.48 | $6.01 | $5.46 | $6.01 | $3.73 | 50,312,860 |
| 2016-08-25 | $5.52 | $5.52 | $5.40 | $5.46 | $3.38 | 11,180,740 |
| 2016-08-24 | $5.63 | $5.84 | $5.56 | $5.58 | $3.46 | 16,787,220 |
| 2016-08-23 | $5.58 | $5.61 | $5.51 | $5.55 | $3.44 | 6,329,540 |
| 2016-08-22 | $5.55 | $5.65 | $5.47 | $5.56 | $3.45 | 10,950,790 |
| 2016-08-19 | $5.57 | $5.62 | $5.49 | $5.54 | $3.43 | 7,925,210 |
| 2016-08-18 | $5.54 | $5.64 | $5.51 | $5.59 | $3.47 | 13,209,860 |
| 2016-08-17 | $5.51 | $5.56 | $5.46 | $5.54 | $3.43 | 8,520,660 |
| 2016-08-16 | $5.50 | $5.59 | $5.47 | $5.51 | $3.42 | 8,873,900 |
| 2016-08-15 | $5.41 | $5.53 | $5.41 | $5.49 | $3.40 | 9,524,010 |
| 2016-08-12 | $5.31 | $5.42 | $5.27 | $5.40 | $3.35 | 6,813,350 |
| 2016-08-11 | $5.34 | $5.38 | $5.25 | $5.29 | $3.28 | 4,781,750 |
| 2016-08-10 | $5.40 | $5.46 | $5.34 | $5.35 | $3.32 | 7,700,030 |
| 2016-08-09 | $5.32 | $5.42 | $5.30 | $5.39 | $3.34 | 9,874,550 |
| 2016-08-08 | $5.26 | $5.33 | $5.21 | $5.33 | $3.30 | 6,052,810 |
| 2016-08-05 | $5.23 | $5.28 | $5.23 | $5.27 | $3.27 | 5,929,680 |
| 2016-08-04 | $5.21 | $5.26 | $5.18 | $5.26 | $3.26 | 4,397,730 |
| 2016-08-03 | $5.18 | $5.23 | $5.15 | $5.21 | $3.23 | 6,279,680 |
| 2016-08-02 | $5.12 | $5.19 | $5.10 | $5.18 | $3.21 | 4,770,790 |
| 2016-08-01 | $5.22 | $5.22 | $5.03 | $5.12 | $3.17 | 9,199,660 |
| 2016-07-29 | $5.25 | $5.27 | $5.20 | $5.23 | $3.24 | 4,746,990 |
| 2016-07-28 | $5.22 | $5.28 | $5.16 | $5.24 | $3.25 | 7,074,420 |
| 2016-07-27 | $5.55 | $5.58 | $5.18 | $5.25 | $3.25 | 13,472,840 |
| 2016-07-26 | $5.45 | $5.55 | $5.41 | $5.55 | $3.44 | 7,801,600 |
| 2016-07-25 | $5.40 | $5.48 | $5.37 | $5.45 | $3.38 | 7,382,400 |
| 2016-07-22 | $5.56 | $5.66 | $5.42 | $5.45 | $3.38 | 13,396,370 |
| 2016-07-21 | $5.43 | $5.49 | $5.41 | $5.47 | $3.39 | 6,950,850 |
| 2016-07-20 | $5.41 | $5.46 | $5.38 | $5.43 | $3.37 | 5,827,830 |
| 2016-07-19 | $5.36 | $5.42 | $5.34 | $5.40 | $3.35 | 5,112,800 |
| 2016-07-18 | $5.42 | $5.43 | $5.33 | $5.38 | $3.34 | 5,488,380 |
| 2016-07-15 | $5.48 | $5.48 | $5.42 | $5.44 | $3.37 | 6,671,860 |
| 2016-07-14 | $5.46 | $5.46 | $5.41 | $5.46 | $3.38 | 6,958,440 |
| 2016-07-13 | $5.45 | $5.47 | $5.40 | $5.46 | $3.38 | 11,096,640 |
| 2016-07-12 | $5.37 | $5.43 | $5.28 | $5.42 | $3.35 | 6,705,000 |
| 2016-07-11 | $5.38 | $5.46 | $5.34 | $5.37 | $3.32 | 9,387,390 |
| 2016-07-08 | $5.40 | $5.41 | $5.34 | $5.39 | $3.34 | 7,180,760 |
| 2016-07-07 | $5.39 | $5.42 | $5.29 | $5.39 | $3.34 | 10,981,820 |
| 2016-07-06 | $5.35 | $5.40 | $5.30 | $5.38 | $3.33 | 11,408,560 |
| 2016-07-05 | $5.30 | $5.35 | $5.30 | $5.34 | $3.30 | 12,200,580 |
| 2016-07-04 | $5.18 | $5.32 | $5.15 | $5.31 | $3.29 | 15,986,700 |
| 2016-07-01 | $5.23 | $5.37 | $5.23 | $5.26 | $3.25 | 22,013,340 |
| 2016-06-30 | $5.15 | $5.15 | $5.15 | $5.15 | $3.19 | 0 |
| 2016-06-29 | $5.15 | $5.15 | $5.15 | $5.15 | $3.19 | 0 |
| 2016-06-28 | $5.15 | $5.15 | $5.15 | $5.15 | $3.19 | 0 |
| 2016-06-27 | $5.03 | $5.16 | $5.02 | $5.15 | $3.19 | 5,325,830 |
| 2016-06-24 | $5.13 | $5.17 | $4.99 | $5.07 | $3.14 | 6,802,610 |
| 2016-06-23 | $5.18 | $5.20 | $5.11 | $5.13 | $3.17 | 4,007,110 |
| 2016-06-22 | $5.12 | $5.19 | $5.09 | $5.18 | $3.21 | 5,376,940 |
| 2016-06-21 | $5.17 | $5.20 | $5.10 | $5.14 | $3.18 | 6,075,160 |
| 2016-06-20 | $5.14 | $5.17 | $5.07 | $5.15 | $3.19 | 5,111,190 |
| 2016-06-17 | $5.08 | $5.17 | $5.06 | $5.13 | $3.17 | 7,338,240 |
| 2016-06-16 | $5.12 | $5.13 | $5.04 | $5.06 | $3.13 | 6,495,130 |
| 2016-06-15 | $4.96 | $5.14 | $4.93 | $5.12 | $3.17 | 7,935,820 |
| 2016-06-14 | $4.97 | $5.02 | $4.95 | $5.00 | $3.09 | 6,961,250 |
| 2016-06-13 | $5.19 | $5.19 | $4.99 | $5.02 | $3.11 | 7,700,610 |
| 2016-06-10 | $5.25 | $5.25 | $5.25 | $5.25 | $3.25 | 0 |
| 2016-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $3.25 | 0 |
| 2016-06-08 | $5.21 | $5.28 | $5.15 | $5.25 | $3.25 | 7,212,980 |
| 2016-06-07 | $5.31 | $5.33 | $5.19 | $5.23 | $3.24 | 7,901,500 |
| 2016-06-06 | $5.31 | $5.37 | $5.28 | $5.31 | $3.29 | 7,704,670 |
| 2016-06-03 | $5.34 | $5.35 | $5.27 | $5.32 | $3.29 | 8,007,810 |
| 2016-06-02 | $5.30 | $5.35 | $5.27 | $5.34 | $3.30 | 10,689,790 |
| 2016-06-01 | $5.31 | $5.31 | $5.31 | $5.31 | $3.29 | 0 |
| 2016-05-31 | $5.08 | $5.32 | $5.07 | $5.31 | $3.29 | 13,485,740 |
| 2016-05-30 | $5.09 | $5.15 | $5.04 | $5.10 | $3.16 | 5,521,410 |
| 2016-05-27 | $5.13 | $5.14 | $5.08 | $5.09 | $3.15 | 4,769,270 |
| 2016-05-26 | $5.09 | $5.15 | $5.00 | $5.12 | $3.17 | 7,925,220 |
| 2016-05-25 | $5.12 | $5.18 | $5.06 | $5.10 | $3.16 | 5,754,400 |
| 2016-05-24 | $5.16 | $5.18 | $5.01 | $5.10 | $3.16 | 9,181,030 |
| 2016-05-23 | $5.10 | $5.32 | $5.07 | $5.16 | $3.19 | 15,567,460 |
| 2016-05-20 | $4.97 | $5.13 | $4.92 | $5.09 | $3.15 | 6,436,160 |
| 2016-05-19 | $5.00 | $5.11 | $4.98 | $4.99 | $3.09 | 5,299,370 |
| 2016-05-18 | $5.10 | $5.12 | $4.96 | $5.02 | $3.11 | 9,735,920 |
| 2016-05-17 | $5.30 | $5.34 | $5.16 | $5.17 | $3.20 | 15,098,150 |
| 2016-05-16 | $5.02 | $5.44 | $4.97 | $5.36 | $3.32 | 13,232,060 |
| 2016-05-13 | $5.10 | $5.18 | $4.99 | $5.03 | $3.11 | 8,909,040 |
| 2016-05-12 | $5.02 | $5.15 | $4.92 | $5.14 | $3.18 | 8,590,230 |
| 2016-05-11 | $5.16 | $5.19 | $5.09 | $5.12 | $3.17 | 8,266,150 |
| 2016-05-10 | $5.19 | $5.21 | $5.06 | $5.09 | $3.15 | 8,908,950 |
| 2016-05-09 | $5.53 | $5.53 | $5.04 | $5.19 | $3.21 | 27,610,190 |
| 2016-05-06 | $6.16 | $6.18 | $5.56 | $5.60 | $3.47 | 20,735,440 |
| 2016-05-05 | $6.18 | $6.22 | $6.10 | $6.13 | $3.79 | 10,213,690 |
| 2016-05-04 | $6.23 | $6.30 | $6.14 | $6.16 | $3.81 | 16,988,350 |
| 2016-05-03 | $5.86 | $6.30 | $5.81 | $6.23 | $3.85 | 36,981,210 |
| 2016-05-02 | $5.86 | $5.86 | $5.86 | $5.86 | $3.63 | 0 |
| 2016-04-29 | $5.94 | $5.96 | $5.81 | $5.86 | $3.63 | 9,750,860 |
| 2016-04-28 | $6.23 | $6.23 | $5.86 | $5.92 | $3.66 | 16,103,300 |
| 2016-04-27 | $6.23 | $6.38 | $6.14 | $6.21 | $3.84 | 15,055,220 |
| 2016-04-26 | $6.24 | $6.32 | $6.08 | $6.19 | $3.83 | 11,021,260 |
| 2016-04-25 | $6.17 | $6.26 | $6.10 | $6.23 | $3.85 | 8,272,120 |
| 2016-04-22 | $6.08 | $6.25 | $5.92 | $6.22 | $3.85 | 19,285,190 |
| 2016-04-21 | $6.31 | $6.46 | $6.15 | $6.19 | $3.83 | 37,673,290 |
| 2016-04-20 | $6.26 | $6.46 | $6.07 | $6.30 | $3.90 | 39,061,410 |
| 2016-04-19 | $6.24 | $6.40 | $6.16 | $6.22 | $3.85 | 27,408,390 |
| 2016-04-18 | $6.16 | $6.28 | $6.12 | $6.18 | $3.82 | 18,137,720 |
| 2016-04-15 | $6.23 | $6.30 | $6.08 | $6.18 | $3.82 | 30,571,720 |
| 2016-04-14 | $5.79 | $6.32 | $5.75 | $6.23 | $3.85 | 58,788,100 |
| 2016-04-13 | $5.80 | $5.89 | $5.74 | $5.76 | $3.56 | 20,519,900 |
| 2016-04-12 | $5.86 | $5.87 | $5.71 | $5.76 | $3.56 | 8,666,310 |
| 2016-04-11 | $5.72 | $5.87 | $5.72 | $5.83 | $3.61 | 9,679,020 |
| 2016-04-08 | $5.82 | $5.85 | $5.61 | $5.72 | $3.54 | 10,750,710 |
| 2016-04-07 | $5.87 | $5.89 | $5.75 | $5.86 | $3.63 | 12,652,350 |
| 2016-04-06 | $5.70 | $5.91 | $5.70 | $5.87 | $3.63 | 17,675,350 |
| 2016-04-05 | $5.57 | $5.73 | $5.55 | $5.73 | $3.55 | 13,830,080 |
| 2016-04-04 | $5.56 | $5.56 | $5.56 | $5.56 | $3.44 | 0 |
| 2016-04-01 | $5.62 | $5.62 | $5.47 | $5.56 | $3.44 | 8,771,500 |
| 2016-03-31 | $5.69 | $5.70 | $5.58 | $5.62 | $3.48 | 10,195,350 |
| 2016-03-30 | $5.48 | $5.66 | $5.48 | $5.65 | $3.50 | 12,773,640 |
| 2016-03-29 | $5.41 | $5.56 | $5.36 | $5.47 | $3.38 | 14,481,970 |
| 2016-03-28 | $5.53 | $5.66 | $5.42 | $5.43 | $3.36 | 11,472,360 |
| 2016-03-25 | $5.67 | $5.69 | $5.48 | $5.55 | $3.43 | 19,118,850 |
| 2016-03-24 | $5.67 | $6.12 | $5.65 | $5.74 | $3.55 | 39,817,110 |
| 2016-03-23 | $5.50 | $5.73 | $5.50 | $5.58 | $3.45 | 16,028,870 |
| 2016-03-22 | $5.45 | $5.63 | $5.41 | $5.57 | $3.45 | 16,036,400 |
| 2016-03-21 | $5.35 | $5.59 | $5.35 | $5.52 | $3.42 | 19,502,520 |
| 2016-03-18 | $5.20 | $5.37 | $5.15 | $5.30 | $3.28 | 12,784,400 |
| 2016-03-17 | $5.10 | $5.22 | $5.10 | $5.18 | $3.21 | 12,248,640 |
| 2016-03-16 | $5.13 | $5.14 | $5.02 | $5.06 | $3.13 | 7,588,640 |
| 2016-03-15 | $5.08 | $5.12 | $5.03 | $5.06 | $3.13 | 6,692,050 |
| 2016-03-14 | $4.95 | $5.15 | $4.91 | $5.06 | $3.13 | 9,462,120 |
| 2016-03-11 | $4.82 | $4.93 | $4.80 | $4.87 | $3.01 | 5,519,580 |
| 2016-03-10 | $5.07 | $5.12 | $4.86 | $4.89 | $3.03 | 7,976,030 |
| 2016-03-09 | $5.10 | $5.14 | $5.03 | $5.05 | $3.12 | 7,294,720 |
| 2016-03-08 | $5.30 | $5.30 | $5.00 | $5.24 | $3.24 | 14,366,230 |
| 2016-03-07 | $5.17 | $5.34 | $5.10 | $5.33 | $3.30 | 14,319,430 |
| 2016-03-04 | $5.20 | $5.28 | $4.95 | $5.05 | $3.12 | 12,357,880 |
| 2016-03-03 | $5.10 | $5.54 | $5.10 | $5.29 | $3.27 | 17,904,070 |
| 2016-03-02 | $4.82 | $5.15 | $4.79 | $5.11 | $3.16 | 11,124,070 |
| 2016-03-01 | $4.68 | $4.85 | $4.60 | $4.78 | $2.96 | 7,488,130 |
| 2016-02-29 | $4.93 | $4.94 | $4.51 | $4.63 | $2.86 | 8,112,950 |
| 2016-02-26 | $4.93 | $5.03 | $4.79 | $4.95 | $3.06 | 8,893,820 |
| 2016-02-25 | $5.48 | $5.48 | $4.93 | $4.93 | $3.05 | 11,269,460 |
| 2016-02-24 | $5.40 | $5.54 | $5.36 | $5.48 | $3.39 | 7,146,430 |
| 2016-02-23 | $5.59 | $5.59 | $5.35 | $5.40 | $3.34 | 7,234,510 |
| 2016-02-22 | $5.43 | $5.51 | $5.41 | $5.50 | $3.40 | 6,522,550 |
| 2016-02-19 | $5.32 | $5.39 | $5.28 | $5.37 | $3.32 | 5,352,990 |
| 2016-02-18 | $5.40 | $5.40 | $5.31 | $5.31 | $3.29 | 6,289,950 |
| 2016-02-17 | $5.28 | $5.40 | $5.25 | $5.34 | $3.30 | 8,255,290 |
| 2016-02-16 | $5.14 | $5.34 | $5.11 | $5.31 | $3.29 | 6,163,950 |
| 2016-02-15 | $4.89 | $5.11 | $4.88 | $5.10 | $3.16 | 5,307,520 |
| 2016-02-12 | $5.07 | $5.07 | $5.07 | $5.07 | $3.14 | 0 |
| 2016-02-11 | $5.07 | $5.07 | $5.07 | $5.07 | $3.14 | 0 |
| 2016-02-10 | $5.07 | $5.07 | $5.07 | $5.07 | $3.14 | 0 |
| 2016-02-09 | $5.07 | $5.07 | $5.07 | $5.07 | $3.14 | 0 |
| 2016-02-08 | $5.07 | $5.07 | $5.07 | $5.07 | $3.14 | 0 |
| 2016-02-05 | $5.16 | $5.23 | $5.05 | $5.07 | $3.14 | 5,715,240 |
| 2016-02-04 | $4.95 | $5.18 | $4.95 | $5.13 | $3.17 | 7,635,820 |
| 2016-02-03 | $4.87 | $4.99 | $4.85 | $4.95 | $3.06 | 4,800,500 |
| 2016-02-02 | $4.83 | $5.05 | $4.75 | $4.97 | $3.08 | 7,876,720 |
| 2016-02-01 | $4.70 | $4.92 | $4.63 | $4.77 | $2.95 | 10,961,590 |
| 2016-01-29 | $4.48 | $4.74 | $4.45 | $4.67 | $2.89 | 6,908,380 |
| 2016-01-28 | $4.72 | $4.83 | $4.46 | $4.46 | $2.76 | 6,274,830 |
| 2016-01-27 | $4.95 | $4.99 | $4.46 | $4.74 | $2.93 | 9,526,080 |
| 2016-01-26 | $5.36 | $5.39 | $4.89 | $4.90 | $3.03 | 9,423,340 |
| 2016-01-25 | $5.40 | $5.50 | $5.38 | $5.43 | $3.36 | 5,545,080 |
| 2016-01-22 | $5.26 | $5.44 | $5.23 | $5.41 | $3.35 | 5,818,040 |
| 2016-01-21 | $5.42 | $5.54 | $5.25 | $5.27 | $3.26 | 9,441,450 |
| 2016-01-20 | $5.47 | $5.67 | $5.41 | $5.52 | $3.42 | 13,224,660 |
| 2016-01-19 | $5.14 | $5.63 | $5.14 | $5.51 | $3.41 | 12,273,840 |
| 2016-01-18 | $5.06 | $5.26 | $4.93 | $5.16 | $3.19 | 7,736,300 |
| 2016-01-15 | $5.41 | $5.53 | $5.07 | $5.11 | $3.16 | 9,747,770 |
| 2016-01-14 | $5.06 | $5.52 | $5.06 | $5.44 | $3.37 | 9,396,450 |
| 2016-01-13 | $5.70 | $5.77 | $5.31 | $5.33 | $3.30 | 8,185,750 |
| 2016-01-12 | $5.75 | $5.85 | $5.52 | $5.67 | $3.51 | 10,148,990 |
| 2016-01-11 | $6.18 | $6.34 | $5.67 | $5.67 | $3.51 | 17,339,770 |
| 2016-01-08 | $6.18 | $6.37 | $5.63 | $6.30 | $3.90 | 15,446,370 |
| 2016-01-07 | $6.65 | $6.65 | $6.07 | $6.07 | $3.76 | 3,761,010 |
| 2016-01-06 | $6.57 | $6.76 | $6.50 | $6.74 | $4.17 | 13,112,890 |
| 2016-01-05 | $6.50 | $6.79 | $6.28 | $6.60 | $4.08 | 19,350,700 |
| 2016-01-04 | $7.50 | $7.55 | $6.85 | $6.85 | $4.24 | 12,597,330 |
| 2016-01-01 | $7.61 | $7.61 | $7.61 | $7.61 | $4.71 | 0 |
| 2015-12-31 | $7.97 | $8.04 | $7.60 | $7.61 | $4.71 | 20,214,560 |
| 2015-12-30 | $7.67 | $8.06 | $7.64 | $7.80 | $4.83 | 25,159,930 |
| 2015-12-29 | $7.55 | $7.75 | $7.41 | $7.73 | $4.78 | 13,116,640 |
| 2015-12-28 | $7.41 | $7.90 | $7.40 | $7.63 | $4.72 | 34,172,850 |
| 2015-12-25 | $7.28 | $7.41 | $7.26 | $7.40 | $4.58 | 7,618,250 |
| 2015-12-24 | $7.38 | $7.42 | $7.18 | $7.28 | $4.50 | 8,417,570 |
| 2015-12-23 | $7.52 | $7.60 | $7.33 | $7.37 | $4.56 | 13,362,650 |
| 2015-12-22 | $7.35 | $7.69 | $7.30 | $7.61 | $4.71 | 20,640,550 |
| 2015-12-21 | $7.26 | $7.38 | $7.20 | $7.32 | $4.53 | 9,669,430 |
| 2015-12-18 | $7.39 | $7.42 | $7.22 | $7.26 | $4.49 | 8,802,230 |
| 2015-12-17 | $7.27 | $7.40 | $7.27 | $7.39 | $4.57 | 10,627,330 |
| 2015-12-16 | $7.23 | $7.30 | $7.18 | $7.23 | $4.47 | 6,085,870 |
| 2015-12-15 | $7.14 | $7.27 | $7.12 | $7.23 | $4.47 | 8,114,520 |
| 2015-12-14 | $6.87 | $7.18 | $6.78 | $7.15 | $4.42 | 8,511,200 |
| 2015-12-11 | $7.01 | $7.01 | $6.82 | $6.89 | $4.26 | 6,096,620 |
| 2015-12-10 | $7.12 | $7.16 | $7.00 | $7.02 | $4.34 | 6,440,760 |
| 2015-12-09 | $7.05 | $7.17 | $7.05 | $7.09 | $4.39 | 6,398,940 |
| 2015-12-08 | $7.35 | $7.37 | $7.10 | $7.11 | $4.40 | 9,140,430 |
| 2015-12-07 | $7.35 | $7.42 | $7.24 | $7.38 | $4.57 | 10,271,150 |
| 2015-12-04 | $7.36 | $7.45 | $7.29 | $7.35 | $4.55 | 13,654,700 |
| 2015-12-03 | $7.29 | $7.54 | $7.16 | $7.49 | $4.63 | 18,400,620 |
| 2015-12-02 | $7.41 | $7.45 | $7.01 | $7.24 | $4.48 | 14,667,460 |
| 2015-12-01 | $7.39 | $7.67 | $7.22 | $7.46 | $4.62 | 25,004,230 |
| 2015-11-30 | $7.06 | $7.22 | $6.50 | $7.07 | $4.37 | 21,570,500 |
| 2015-11-27 | $7.73 | $7.86 | $7.02 | $7.05 | $4.36 | 20,080,380 |
| 2015-11-26 | $7.95 | $7.97 | $7.76 | $7.80 | $4.83 | 18,410,410 |
| 2015-11-25 | $7.92 | $7.96 | $7.87 | $7.94 | $4.91 | 13,078,710 |
| 2015-11-24 | $8.02 | $8.07 | $7.78 | $7.93 | $4.91 | 15,665,100 |
| 2015-11-23 | $8.18 | $8.28 | $8.00 | $8.03 | $4.97 | 21,459,510 |
| 2015-11-20 | $8.00 | $8.17 | $7.86 | $8.15 | $5.04 | 24,731,110 |
| 2015-11-19 | $7.95 | $8.01 | $7.80 | $7.98 | $4.94 | 13,236,320 |
| 2015-11-18 | $7.87 | $8.03 | $7.81 | $7.88 | $4.88 | 13,965,210 |
| 2015-11-17 | $7.97 | $8.04 | $7.85 | $7.87 | $4.87 | 19,980,230 |
| 2015-11-16 | $7.60 | $7.92 | $7.60 | $7.91 | $4.89 | 15,021,290 |
| 2015-11-13 | $8.11 | $8.12 | $7.83 | $7.89 | $4.88 | 26,880,070 |
| 2015-11-12 | $8.46 | $8.54 | $8.12 | $8.18 | $5.06 | 27,386,700 |
| 2015-11-11 | $8.29 | $8.47 | $8.21 | $8.39 | $5.19 | 28,940,730 |
| 2015-11-10 | $8.16 | $8.40 | $8.14 | $8.25 | $5.10 | 28,132,730 |
| 2015-11-09 | $8.25 | $8.38 | $8.10 | $8.24 | $5.10 | 30,900,560 |
| 2015-11-06 | $8.25 | $8.45 | $8.20 | $8.39 | $5.19 | 32,146,590 |
| 2015-11-05 | $8.28 | $8.45 | $8.15 | $8.24 | $5.10 | 39,660,190 |
| 2015-11-04 | $7.93 | $8.29 | $7.92 | $8.25 | $5.10 | 27,879,460 |
| 2015-11-03 | $8.22 | $8.34 | $7.80 | $7.93 | $4.91 | 22,429,500 |
| 2015-11-02 | $7.97 | $8.47 | $7.87 | $8.18 | $5.06 | 32,252,180 |
| 2015-10-30 | $7.98 | $8.27 | $7.76 | $8.08 | $5.00 | 32,031,030 |
| 2015-10-29 | $7.92 | $7.99 | $7.76 | $7.91 | $4.89 | 17,028,090 |
| 2015-10-28 | $8.03 | $8.14 | $7.80 | $7.86 | $4.86 | 24,164,840 |
| 2015-10-27 | $8.14 | $8.18 | $7.65 | $8.13 | $5.03 | 28,727,720 |
| 2015-10-26 | $8.19 | $8.50 | $8.05 | $8.23 | $5.09 | 40,112,020 |
| 2015-10-23 | $8.02 | $8.12 | $7.81 | $8.04 | $4.97 | 34,103,420 |
| 2015-10-22 | $7.73 | $8.11 | $7.40 | $8.03 | $4.97 | 42,128,720 |
| 2015-10-21 | $8.43 | $8.86 | $7.66 | $7.82 | $4.84 | 65,389,660 |
| 2015-10-20 | $8.15 | $8.36 | $8.05 | $8.34 | $5.16 | 35,777,160 |
| 2015-10-19 | $8.25 | $8.45 | $8.10 | $8.18 | $5.06 | 41,767,370 |
| 2015-10-16 | $8.18 | $8.45 | $8.01 | $8.36 | $5.17 | 56,190,490 |
| 2015-10-15 | $7.95 | $8.38 | $7.86 | $8.21 | $5.08 | 56,239,260 |
| 2015-10-14 | $8.89 | $8.90 | $8.00 | $8.03 | $4.97 | 76,425,020 |
| 2015-10-13 | $8.67 | $9.06 | $8.52 | $8.83 | $5.46 | 102,423,210 |
| 2015-10-12 | $8.19 | $8.96 | $8.12 | $8.84 | $5.47 | 112,577,020 |
| 2015-10-09 | $8.33 | $8.70 | $8.07 | $8.25 | $5.10 | 103,583,530 |
| 2015-10-08 | $7.86 | $8.70 | $7.79 | $8.38 | $5.19 | 119,972,620 |
| 2015-10-07 | $8.01 | $8.01 | $8.01 | $8.01 | $4.96 | 0 |
| 2015-10-06 | $8.01 | $8.01 | $8.01 | $8.01 | $4.96 | 0 |
| 2015-10-05 | $8.01 | $8.01 | $8.01 | $8.01 | $4.96 | 0 |
| 2015-10-02 | $8.01 | $8.01 | $8.01 | $8.01 | $4.96 | 0 |
| 2015-10-01 | $8.01 | $8.01 | $8.01 | $8.01 | $4.96 | 0 |
| 2015-09-30 | $7.24 | $8.04 | $7.24 | $8.01 | $4.96 | 104,820,080 |
| 2015-09-29 | $7.25 | $7.50 | $7.10 | $7.31 | $4.52 | 66,865,050 |
| 2015-09-28 | $6.65 | $7.38 | $6.65 | $7.38 | $4.57 | 66,680,360 |
| 2015-09-25 | $7.10 | $7.27 | $6.60 | $6.71 | $4.15 | 29,603,310 |
| 2015-09-24 | $6.92 | $7.33 | $6.92 | $7.21 | $4.46 | 41,313,570 |
| 2015-09-23 | $6.90 | $7.09 | $6.71 | $6.90 | $4.27 | 32,593,350 |
| 2015-09-22 | $6.90 | $7.31 | $6.80 | $7.10 | $4.39 | 42,192,740 |
| 2015-09-21 | $6.50 | $7.08 | $6.40 | $6.96 | $4.31 | 38,310,550 |
| 2015-09-18 | $7.16 | $7.33 | $6.76 | $6.78 | $4.20 | 49,149,390 |
| 2015-09-17 | $7.90 | $8.28 | $7.51 | $7.51 | $4.65 | 80,343,000 |
| 2015-09-16 | $7.76 | $8.95 | $7.36 | $8.34 | $5.16 | 123,917,080 |
| 2015-09-15 | $7.15 | $8.18 | $7.07 | $8.18 | $5.06 | 108,790,910 |
| 2015-09-14 | $6.64 | $7.80 | $6.64 | $7.44 | $4.60 | 81,981,860 |
| 2015-09-11 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-09-10 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-09-09 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-09-08 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-09-07 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-09-04 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-09-03 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-09-02 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-09-01 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-31 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-28 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-27 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-26 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-25 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-24 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-21 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-20 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-19 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-18 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-17 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-14 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-13 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-12 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-11 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-10 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-07 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-06 | $7.39 | $7.39 | $7.39 | $7.39 | $4.57 | 0 |
| 2015-08-05 | $6.80 | $7.39 | $6.80 | $7.39 | $4.57 | 69,831,040 |
| 2015-08-04 | $6.15 | $6.72 | $6.13 | $6.72 | $4.16 | 24,937,100 |
| 2015-08-03 | $6.62 | $6.74 | $6.00 | $6.11 | $3.78 | 22,850,050 |
| 2015-07-31 | $6.70 | $6.98 | $6.53 | $6.61 | $4.09 | 16,810,370 |
| 2015-07-30 | $7.18 | $7.56 | $6.70 | $6.86 | $4.24 | 32,444,570 |
| 2015-07-29 | $6.90 | $7.30 | $6.53 | $7.28 | $4.50 | 36,188,130 |
| 2015-07-28 | $6.80 | $7.59 | $6.77 | $6.77 | $4.19 | 44,398,600 |
| 2015-07-27 | $8.22 | $8.73 | $7.43 | $7.52 | $4.65 | 65,235,200 |
| 2015-07-24 | $8.10 | $8.50 | $7.88 | $8.24 | $5.10 | 58,514,950 |
| 2015-07-23 | $7.58 | $8.04 | $7.58 | $8.03 | $4.97 | 40,084,910 |
| 2015-07-22 | $7.84 | $8.03 | $7.50 | $7.69 | $4.76 | 29,497,410 |
| 2015-07-21 | $7.44 | $8.05 | $7.35 | $7.88 | $4.88 | 38,320,360 |
| 2015-07-20 | $7.76 | $7.95 | $7.44 | $7.66 | $4.74 | 41,421,090 |
| 2015-07-17 | $7.37 | $7.98 | $7.10 | $7.81 | $4.83 | 48,906,070 |
| 2015-07-16 | $7.56 | $8.09 | $7.25 | $7.48 | $4.63 | 75,852,390 |
| 2015-07-15 | $7.83 | $8.55 | $7.52 | $8.05 | $4.98 | 99,258,830 |
| 2015-07-14 | $7.28 | $8.02 | $7.00 | $8.02 | $4.96 | 77,268,850 |
| 2015-07-13 | $6.93 | $7.29 | $6.65 | $7.29 | $4.51 | 45,860,260 |
| 2015-07-10 | $6.10 | $6.63 | $6.02 | $6.63 | $4.10 | 35,571,000 |
| 2015-07-09 | $4.93 | $6.03 | $4.93 | $6.03 | $3.73 | 44,573,990 |
| 2015-07-08 | $5.48 | $5.48 | $5.48 | $5.48 | $3.39 | 1,210,000 |
| 2015-07-07 | $6.25 | $6.27 | $6.09 | $6.09 | $3.77 | 6,008,300 |
| 2015-07-06 | $8.15 | $8.15 | $6.77 | $6.77 | $4.19 | 29,745,770 |
| 2015-07-03 | $7.80 | $8.20 | $7.52 | $7.52 | $4.65 | 17,809,110 |
| 2015-07-02 | $9.32 | $9.48 | $8.35 | $8.35 | $5.17 | 23,401,510 |
| 2015-07-01 | $10.08 | $10.27 | $9.23 | $9.28 | $5.74 | 36,495,530 |
| 2015-06-30 | $9.45 | $10.27 | $9.11 | $10.20 | $6.31 | 47,744,130 |
| 2015-06-29 | $9.60 | $9.78 | $8.37 | $9.39 | $5.81 | 43,407,390 |
| 2015-06-26 | $9.48 | $10.47 | $8.96 | $9.23 | $5.71 | 45,202,050 |
| 2015-06-25 | $10.45 | $10.68 | $9.70 | $9.87 | $6.11 | 23,991,570 |
| 2015-06-24 | $9.95 | $10.73 | $9.84 | $10.59 | $6.55 | 36,322,080 |
| 2015-06-23 | $10.05 | $10.20 | $9.14 | $9.79 | $6.06 | 27,037,680 |
| 2015-06-22 | $10.16 | $10.16 | $10.16 | $10.16 | $6.29 | 0 |
| 2015-06-19 | $10.92 | $11.00 | $10.16 | $10.16 | $6.29 | 21,474,570 |
| 2015-06-18 | $11.44 | $11.63 | $11.20 | $11.29 | $6.99 | 25,205,370 |
| 2015-06-17 | $11.30 | $11.55 | $10.81 | $11.48 | $7.10 | 24,626,030 |
| 2015-06-16 | $11.70 | $11.79 | $11.28 | $11.35 | $7.02 | 26,380,830 |
| 2015-06-15 | $11.50 | $12.27 | $11.25 | $11.87 | $7.34 | 46,938,990 |
| 2015-06-12 | $11.68 | $11.77 | $11.33 | $11.48 | $7.10 | 34,215,870 |
| 2015-06-11 | $11.64 | $11.96 | $11.50 | $11.68 | $7.23 | 35,439,340 |
| 2015-06-10 | $11.54 | $11.60 | $11.02 | $11.38 | $7.04 | 34,185,840 |
| 2015-06-09 | $12.60 | $12.60 | $11.59 | $11.72 | $7.25 | 52,201,970 |
| 2015-06-08 | $12.25 | $12.60 | $11.43 | $12.42 | $7.69 | 70,928,020 |
| 2015-06-05 | $12.53 | $12.86 | $12.23 | $12.42 | $7.69 | 95,962,960 |
| 2015-06-04 | $11.92 | $13.00 | $11.17 | $12.63 | $7.82 | 90,250,660 |
| 2015-06-03 | $11.70 | $12.18 | $11.40 | $12.02 | $7.44 | 93,369,360 |
| 2015-06-02 | $11.14 | $11.95 | $10.84 | $11.92 | $7.38 | 111,362,730 |
| 2015-06-01 | $10.13 | $11.14 | $10.02 | $11.14 | $6.89 | 109,343,290 |
| 2015-05-29 | $10.05 | $10.31 | $9.38 | $10.13 | $6.27 | 54,151,000 |
| 2015-05-28 | $10.55 | $10.95 | $9.91 | $10.05 | $6.22 | 73,302,960 |
| 2015-05-27 | $10.70 | $10.78 | $10.17 | $10.52 | $6.51 | 61,376,800 |
| 2015-05-26 | $9.87 | $10.77 | $9.61 | $10.77 | $6.66 | 113,380,030 |
| 2015-05-25 | $8.94 | $9.79 | $8.94 | $9.79 | $6.06 | 86,496,400 |
| 2015-05-22 | $8.51 | $9.09 | $8.51 | $8.90 | $5.51 | 60,096,480 |
| 2015-05-21 | $8.13 | $8.36 | $8.08 | $8.36 | $5.17 | 29,975,950 |
| 2015-05-20 | $8.13 | $8.34 | $8.07 | $8.12 | $5.02 | 26,789,380 |
| 2015-05-19 | $7.87 | $8.15 | $7.86 | $8.08 | $5.00 | 17,594,800 |
| 2015-05-18 | $7.88 | $7.99 | $7.69 | $7.84 | $4.85 | 14,975,700 |
| 2015-05-15 | $8.23 | $8.23 | $7.84 | $7.91 | $4.89 | 21,418,880 |
| 2015-05-14 | $8.10 | $8.42 | $8.08 | $8.27 | $5.12 | 28,587,220 |
| 2015-05-13 | $8.03 | $8.32 | $7.87 | $8.14 | $5.04 | 27,543,840 |
| 2015-05-12 | $8.10 | $8.10 | $7.91 | $8.06 | $4.99 | 25,467,200 |
| 2015-05-11 | $8.00 | $8.21 | $7.71 | $8.10 | $5.01 | 28,672,830 |
| 2015-05-08 | $7.35 | $7.96 | $7.30 | $7.85 | $4.86 | 27,333,810 |
| 2015-05-07 | $8.03 | $8.03 | $7.26 | $7.27 | $4.50 | 29,440,440 |
| 2015-05-06 | $8.40 | $8.68 | $7.90 | $8.07 | $4.99 | 34,544,630 |
| 2015-05-05 | $9.37 | $9.49 | $8.37 | $8.44 | $5.22 | 56,173,340 |
| 2015-05-04 | $8.55 | $9.34 | $8.41 | $9.18 | $5.68 | 71,021,460 |
| 2015-05-01 | $8.49 | $8.49 | $8.49 | $8.49 | $5.25 | 0 |
| 2015-04-30 | $8.15 | $8.64 | $8.04 | $8.49 | $5.25 | 57,073,650 |
| 2015-04-29 | $7.98 | $8.13 | $7.75 | $8.08 | $5.00 | 17,434,170 |
| 2015-04-28 | $8.51 | $8.52 | $8.00 | $8.06 | $4.99 | 33,473,990 |
| 2015-04-27 | $8.31 | $8.60 | $8.29 | $8.50 | $5.26 | 46,304,780 |
| 2015-04-24 | $8.58 | $8.58 | $8.15 | $8.31 | $5.14 | 40,355,640 |
| 2015-04-23 | $8.35 | $8.61 | $8.27 | $8.60 | $5.32 | 53,753,400 |
| 2015-04-22 | $8.03 | $8.46 | $7.92 | $8.32 | $5.15 | 39,363,560 |
| 2015-04-21 | $7.82 | $8.04 | $7.70 | $8.04 | $4.97 | 26,872,630 |
| 2015-04-20 | $8.15 | $8.20 | $7.81 | $7.88 | $4.88 | 42,446,050 |
| 2015-04-17 | $8.09 | $8.44 | $8.05 | $8.22 | $5.09 | 39,131,700 |
| 2015-04-16 | $8.17 | $8.17 | $7.80 | $8.09 | $5.01 | 33,045,010 |
| 2015-04-15 | $8.54 | $8.55 | $8.16 | $8.27 | $5.12 | 38,111,970 |
| 2015-04-14 | $8.52 | $8.90 | $8.20 | $8.56 | $5.30 | 52,644,960 |
| 2015-04-13 | $8.41 | $8.65 | $8.25 | $8.51 | $5.27 | 64,645,500 |
| 2015-04-10 | $7.80 | $7.98 | $7.65 | $7.91 | $4.89 | 25,975,950 |
| 2015-04-09 | $8.27 | $8.27 | $7.56 | $7.86 | $4.86 | 39,862,780 |
| 2015-04-08 | $8.22 | $8.66 | $7.95 | $8.30 | $5.14 | 53,805,170 |
| 2015-04-07 | $8.20 | $8.45 | $8.05 | $8.24 | $5.10 | 38,388,290 |
| 2015-04-06 | $8.22 | $8.22 | $8.22 | $8.22 | $5.09 | 0 |
| 2015-04-03 | $8.09 | $8.65 | $7.89 | $8.22 | $5.09 | 57,246,260 |
| 2015-04-02 | $7.70 | $8.45 | $7.43 | $8.20 | $5.07 | 73,553,690 |
| 2015-04-01 | $6.92 | $7.70 | $6.83 | $7.70 | $4.76 | 72,819,430 |
| 2015-03-31 | $7.45 | $7.48 | $6.89 | $7.00 | $4.33 | 80,636,820 |
| 2015-03-30 | $6.41 | $6.83 | $6.41 | $6.83 | $4.23 | 22,597,410 |
| 2015-03-27 | $6.08 | $6.35 | $6.06 | $6.21 | $3.84 | 25,462,420 |
| 2015-03-26 | $6.08 | $6.16 | $6.04 | $6.10 | $3.77 | 25,759,860 |
Longjian Road Bridge Company Ltd (600853) News Headlines
Recent Longjian Road Bridge Company Ltd (600853) News
Similar Companies to Longjian Road Bridge Company Ltd (600853) 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 | -- | -- | -- |