Jiangsu Chunlan Refrigerating Equipment (600854) Exchange: SHG
Data as of July 11, 2025
$5.34 ($-0.04) -0.74%
Jiangsu Chunlan Refrigerating Equipment - Daily Information
Click for more stock information on Jiangsu Chunlan Refrigerating Equipment.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.35 |
| Previous Close | $5.34 |
| High | $5.51 |
| Low | $5.30 |
| Adjusted Open | $5.35 |
| Previous Adjusted Close | $5.34 |
| Adjusted High | $5.51 |
| Adjusted Low | $5.30 |
About Jiangsu Chunlan Refrigerating Equipment (600854)
Jiangsu chunlan refrigerating equipment stock co.,ltd. is principally engaged in the manufacture and distribution of air conditioners and refrigeration compressors. The Company provides air conditioners for home use, air conditioners for commercial use, washing machines, dehumidifiers and compressors, among others. The Company also involves in real estate development business. It distributes its products in domestic and overseas markets.
Invest in Jiangsu Chunlan Refrigerating Equipment (600854)
Historical Stock Data for Jiangsu Chunlan Refrigerating Equipment (600854)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.35 | $5.51 | $5.30 | $5.34 | $5.34 | 15,313,350 |
| 2025-07-08 | $5.60 | $5.62 | $5.35 | $5.38 | $5.38 | 21,454,050 |
| 2025-07-07 | $5.47 | $5.74 | $5.35 | $5.49 | $5.49 | 32,873,020 |
| 2025-07-04 | $5.36 | $5.49 | $5.28 | $5.29 | $5.29 | 16,667,420 |
| 2025-07-03 | $5.31 | $5.54 | $5.25 | $5.37 | $5.37 | 22,904,910 |
| 2025-07-02 | $5.28 | $5.31 | $5.23 | $5.29 | $5.29 | 10,093,400 |
| 2025-06-30 | $5.17 | $5.27 | $5.10 | $5.20 | $5.20 | 14,637,500 |
| 2025-06-27 | $5.17 | $5.22 | $5.07 | $5.17 | $5.17 | 19,298,130 |
| 2025-06-26 | $5.22 | $5.26 | $5.07 | $5.08 | $5.08 | 37,057,740 |
| 2025-06-25 | $4.99 | $5.45 | $4.99 | $5.24 | $5.24 | 48,168,930 |
| 2025-06-24 | $4.78 | $4.96 | $4.76 | $4.95 | $4.95 | 9,856,200 |
| 2025-06-23 | $4.74 | $4.79 | $4.68 | $4.77 | $4.77 | 5,314,800 |
| 2025-06-20 | $4.76 | $4.79 | $4.72 | $4.74 | $4.74 | 4,447,980 |
| 2025-06-19 | $4.82 | $4.86 | $4.71 | $4.75 | $4.75 | 5,762,200 |
| 2025-06-18 | $4.88 | $4.88 | $4.80 | $4.84 | $4.84 | 4,403,300 |
| 2025-06-17 | $4.87 | $4.90 | $4.84 | $4.87 | $4.87 | 4,694,000 |
| 2025-06-13 | $4.90 | $4.92 | $4.81 | $4.83 | $4.83 | 7,136,280 |
| 2025-06-12 | $4.88 | $4.93 | $4.87 | $4.91 | $4.91 | 5,211,700 |
| 2025-06-11 | $4.91 | $4.94 | $4.89 | $4.90 | $4.90 | 4,687,480 |
| 2025-06-10 | $4.94 | $4.97 | $4.83 | $4.90 | $4.90 | 8,131,700 |
| 2025-06-09 | $5.00 | $5.05 | $4.96 | $5.04 | $5.04 | 7,596,600 |
| 2025-06-06 | $4.98 | $5.00 | $4.94 | $5.00 | $5.00 | 5,682,700 |
| 2025-06-05 | $4.94 | $5.09 | $4.94 | $4.98 | $4.98 | 9,378,790 |
| 2025-06-04 | $4.92 | $4.96 | $4.90 | $4.95 | $4.95 | 5,486,600 |
| 2025-06-03 | $4.88 | $4.92 | $4.84 | $4.90 | $4.90 | 4,677,500 |
| 2025-05-30 | $4.92 | $4.96 | $4.86 | $4.88 | $4.88 | 5,983,400 |
| 2025-05-29 | $4.92 | $4.96 | $4.88 | $4.93 | $4.93 | 6,409,050 |
| 2025-05-28 | $4.94 | $4.95 | $4.87 | $4.90 | $4.90 | 5,094,990 |
| 2025-05-27 | $4.88 | $4.93 | $4.83 | $4.91 | $4.91 | 7,456,690 |
| 2025-05-26 | $4.85 | $4.91 | $4.84 | $4.86 | $4.86 | 6,401,790 |
| 2025-05-23 | $4.90 | $4.95 | $4.80 | $4.85 | $4.85 | 8,446,420 |
| 2025-05-22 | $5.00 | $5.03 | $4.87 | $4.89 | $4.89 | 8,948,600 |
| 2025-05-21 | $5.03 | $5.05 | $4.96 | $4.99 | $4.99 | 6,602,600 |
| 2025-05-20 | $5.01 | $5.13 | $4.97 | $5.04 | $5.04 | 9,217,510 |
| 2025-05-19 | $4.86 | $5.02 | $4.77 | $5.01 | $5.01 | 15,564,600 |
| 2025-05-16 | $4.91 | $5.15 | $4.84 | $4.89 | $4.89 | 19,281,800 |
| 2025-05-15 | $4.88 | $4.96 | $4.87 | $4.94 | $4.94 | 12,226,700 |
| 2025-05-14 | $4.78 | $4.93 | $4.73 | $4.88 | $4.88 | 15,875,200 |
| 2025-05-13 | $4.85 | $4.86 | $4.76 | $4.79 | $4.79 | 7,347,500 |
| 2025-05-12 | $4.82 | $4.84 | $4.75 | $4.82 | $4.82 | 9,774,070 |
| 2025-05-09 | $4.73 | $4.84 | $4.68 | $4.82 | $4.82 | 13,261,900 |
| 2025-05-08 | $4.67 | $4.74 | $4.65 | $4.73 | $4.73 | 6,217,600 |
| 2025-05-07 | $4.67 | $4.74 | $4.65 | $4.70 | $4.70 | 8,421,700 |
| 2025-05-06 | $4.61 | $4.66 | $4.53 | $4.65 | $4.65 | 9,146,300 |
| 2025-04-30 | $4.58 | $4.65 | $4.52 | $4.52 | $4.52 | 7,397,300 |
| 2025-04-29 | $4.51 | $4.59 | $4.44 | $4.54 | $4.54 | 10,294,490 |
| 2025-04-28 | $4.55 | $4.78 | $4.53 | $4.53 | $4.53 | 13,581,500 |
| 2025-04-25 | $4.51 | $4.78 | $4.50 | $4.60 | $4.60 | 13,943,490 |
| 2025-04-24 | $4.50 | $4.55 | $4.46 | $4.51 | $4.51 | 7,305,900 |
| 2025-04-23 | $4.51 | $4.57 | $4.48 | $4.51 | $4.51 | 6,959,300 |
| 2025-04-22 | $4.44 | $4.50 | $4.42 | $4.50 | $4.50 | 5,994,100 |
| 2025-04-21 | $4.39 | $4.45 | $4.34 | $4.44 | $4.44 | 7,967,000 |
| 2025-04-18 | $4.40 | $4.44 | $4.37 | $4.43 | $4.43 | 4,590,500 |
| 2025-04-17 | $4.31 | $4.46 | $4.29 | $4.42 | $4.42 | 8,039,210 |
| 2025-04-16 | $4.37 | $4.40 | $4.24 | $4.35 | $4.35 | 7,522,670 |
| 2025-04-15 | $4.35 | $4.40 | $4.29 | $4.40 | $4.40 | 6,592,000 |
| 2025-04-14 | $4.29 | $4.39 | $4.28 | $4.35 | $4.35 | 8,440,440 |
| 2025-04-11 | $4.21 | $4.44 | $4.19 | $4.28 | $4.28 | 12,737,280 |
| 2025-04-10 | $4.20 | $4.31 | $4.18 | $4.24 | $4.24 | 14,148,370 |
| 2025-04-09 | $4.00 | $4.18 | $3.83 | $4.14 | $4.14 | 12,462,450 |
| 2025-04-08 | $4.21 | $4.23 | $3.99 | $4.08 | $4.08 | 16,884,000 |
| 2025-04-07 | $4.50 | $4.52 | $4.23 | $4.23 | $4.23 | 11,902,700 |
| 2025-04-03 | $4.67 | $4.75 | $4.64 | $4.70 | $4.70 | 6,982,300 |
| 2025-04-02 | $4.67 | $4.74 | $4.65 | $4.71 | $4.71 | 5,035,080 |
| 2025-04-01 | $4.64 | $4.72 | $4.64 | $4.67 | $4.67 | 7,211,000 |
| 2025-03-31 | $4.76 | $4.76 | $4.59 | $4.64 | $4.64 | 8,385,050 |
| 2025-03-28 | $4.87 | $4.87 | $4.75 | $4.78 | $4.78 | 6,675,000 |
| 2025-03-27 | $4.88 | $4.92 | $4.80 | $4.87 | $4.87 | 6,825,100 |
| 2025-03-26 | $4.82 | $4.93 | $4.79 | $4.92 | $4.92 | 8,397,100 |
| 2025-03-25 | $4.79 | $4.87 | $4.75 | $4.83 | $4.83 | 8,368,700 |
| 2025-03-24 | $4.93 | $4.99 | $4.72 | $4.83 | $4.83 | 10,643,400 |
| 2025-03-21 | $5.02 | $5.07 | $4.94 | $4.96 | $4.96 | 12,481,600 |
| 2025-03-20 | $4.91 | $5.14 | $4.89 | $5.04 | $5.04 | 18,938,330 |
| 2025-03-19 | $4.93 | $4.96 | $4.88 | $4.91 | $4.91 | 6,763,100 |
| 2025-03-18 | $4.92 | $4.95 | $4.88 | $4.93 | $4.93 | 5,617,300 |
| 2025-03-17 | $4.95 | $4.99 | $4.90 | $4.93 | $4.93 | 10,794,300 |
| 2025-03-14 | $4.76 | $4.92 | $4.74 | $4.92 | $4.92 | 12,342,500 |
| 2025-03-13 | $4.80 | $4.82 | $4.70 | $4.78 | $4.78 | 9,591,100 |
| 2025-03-12 | $4.77 | $4.79 | $4.74 | $4.77 | $4.77 | 8,022,390 |
| 2025-03-11 | $4.69 | $4.78 | $4.65 | $4.76 | $4.76 | 8,003,660 |
| 2025-03-10 | $4.68 | $4.73 | $4.66 | $4.71 | $4.71 | 5,253,360 |
| 2025-03-07 | $4.73 | $4.75 | $4.64 | $4.67 | $4.67 | 6,391,180 |
| 2025-03-06 | $4.65 | $4.75 | $4.62 | $4.75 | $4.75 | 8,238,500 |
| 2025-03-05 | $4.71 | $4.72 | $4.56 | $4.66 | $4.66 | 7,841,200 |
| 2025-03-04 | $4.63 | $4.71 | $4.61 | $4.69 | $4.69 | 5,002,050 |
| 2025-03-03 | $4.65 | $4.72 | $4.62 | $4.66 | $4.66 | 6,451,700 |
| 2025-02-28 | $4.75 | $4.77 | $4.63 | $4.64 | $4.64 | 7,929,700 |
| 2025-02-27 | $4.78 | $4.85 | $4.71 | $4.79 | $4.79 | 8,199,700 |
| 2025-02-26 | $4.71 | $4.79 | $4.71 | $4.79 | $4.79 | 9,111,680 |
| 2025-02-25 | $4.78 | $4.80 | $4.70 | $4.71 | $4.71 | 6,403,400 |
| 2025-02-24 | $4.68 | $4.78 | $4.65 | $4.78 | $4.78 | 9,023,290 |
| 2025-02-20 | $4.74 | $4.78 | $4.71 | $4.76 | $4.76 | 9,202,080 |
| 2025-02-19 | $4.67 | $4.75 | $4.62 | $4.74 | $4.74 | 9,098,600 |
| 2025-02-18 | $4.77 | $4.78 | $4.63 | $4.63 | $4.63 | 9,569,400 |
| 2025-02-17 | $4.71 | $4.82 | $4.70 | $4.78 | $4.78 | 8,093,700 |
| 2025-02-14 | $4.74 | $4.76 | $4.69 | $4.72 | $4.72 | 5,122,200 |
| 2025-02-13 | $4.78 | $4.78 | $4.71 | $4.74 | $4.74 | 6,791,800 |
| 2025-02-12 | $4.76 | $4.80 | $4.73 | $4.77 | $4.77 | 6,039,290 |
| 2025-02-11 | $4.80 | $4.80 | $4.70 | $4.77 | $4.77 | 7,351,800 |
| 2025-02-10 | $4.73 | $4.79 | $4.70 | $4.78 | $4.78 | 7,103,880 |
| 2025-02-07 | $4.65 | $4.76 | $4.64 | $4.73 | $4.73 | 11,512,900 |
| 2025-02-06 | $4.55 | $4.67 | $4.53 | $4.66 | $4.66 | 8,190,200 |
| 2025-02-05 | $4.57 | $4.59 | $4.52 | $4.56 | $4.56 | 6,162,000 |
| 2025-01-27 | $4.53 | $4.69 | $4.53 | $4.56 | $4.56 | 7,634,100 |
| 2025-01-24 | $4.49 | $4.55 | $4.42 | $4.53 | $4.53 | 8,212,280 |
| 2025-01-23 | $4.49 | $4.58 | $4.46 | $4.46 | $4.46 | 8,379,980 |
| 2025-01-22 | $4.57 | $4.57 | $4.44 | $4.46 | $4.46 | 9,100,100 |
| 2025-01-21 | $4.67 | $4.69 | $4.54 | $4.59 | $4.59 | 8,018,300 |
| 2025-01-20 | $4.62 | $4.70 | $4.54 | $4.64 | $4.64 | 10,425,000 |
| 2025-01-17 | $4.63 | $4.67 | $4.54 | $4.58 | $4.58 | 11,049,800 |
| 2025-01-16 | $4.58 | $4.73 | $4.56 | $4.68 | $4.68 | 15,855,800 |
| 2025-01-15 | $4.54 | $4.60 | $4.48 | $4.52 | $4.52 | 11,691,820 |
| 2025-01-14 | $4.33 | $4.58 | $4.33 | $4.55 | $4.55 | 18,722,760 |
| 2025-01-13 | $4.37 | $4.43 | $4.18 | $4.30 | $4.30 | 17,133,500 |
| 2025-01-09 | $4.86 | $5.10 | $4.77 | $4.79 | $4.79 | 50,385,930 |
| 2025-01-08 | $4.40 | $4.86 | $4.35 | $4.86 | $4.86 | 37,329,140 |
| 2025-01-07 | $4.32 | $4.43 | $4.26 | $4.42 | $4.42 | 7,059,100 |
| 2025-01-06 | $4.31 | $4.39 | $4.13 | $4.29 | $4.29 | 7,288,700 |
| 2025-01-03 | $4.63 | $4.63 | $4.31 | $4.31 | $4.31 | 13,275,080 |
| 2025-01-02 | $4.56 | $4.70 | $4.52 | $4.58 | $4.58 | 8,898,400 |
| 2024-12-31 | $4.64 | $4.70 | $4.55 | $4.58 | $4.58 | 6,020,320 |
| 2024-12-30 | $4.74 | $4.75 | $4.58 | $4.66 | $4.66 | 5,906,500 |
| 2024-12-27 | $4.67 | $4.79 | $4.62 | $4.74 | $4.74 | 7,077,300 |
| 2024-12-26 | $4.57 | $4.70 | $4.56 | $4.66 | $4.66 | 6,831,400 |
| 2024-12-25 | $4.69 | $4.73 | $4.48 | $4.56 | $4.56 | 10,101,900 |
| 2024-12-24 | $4.70 | $4.76 | $4.64 | $4.69 | $4.69 | 10,232,570 |
| 2024-12-23 | $5.02 | $5.05 | $4.64 | $4.66 | $4.66 | 16,871,380 |
| 2024-12-20 | $5.01 | $5.09 | $5.00 | $5.05 | $5.05 | 7,056,940 |
| 2024-12-19 | $5.02 | $5.06 | $4.90 | $5.01 | $5.01 | 8,221,800 |
| 2024-12-18 | $5.08 | $5.12 | $4.95 | $5.06 | $5.06 | 9,782,900 |
| 2024-12-17 | $5.34 | $5.37 | $5.04 | $5.06 | $5.06 | 14,107,900 |
| 2024-12-16 | $5.40 | $5.55 | $5.30 | $5.36 | $5.36 | 11,070,800 |
| 2024-12-13 | $5.45 | $5.53 | $5.33 | $5.37 | $5.37 | 12,751,200 |
| 2024-12-12 | $5.27 | $5.54 | $5.27 | $5.47 | $5.47 | 19,048,260 |
| 2024-12-11 | $5.16 | $5.33 | $5.15 | $5.29 | $5.29 | 16,143,770 |
| 2024-12-10 | $5.26 | $5.29 | $5.16 | $5.19 | $5.19 | 12,723,270 |
| 2024-12-09 | $5.20 | $5.22 | $5.08 | $5.16 | $5.16 | 10,899,070 |
| 2024-12-06 | $5.19 | $5.25 | $5.13 | $5.21 | $5.21 | 12,091,570 |
| 2024-12-05 | $5.17 | $5.22 | $5.14 | $5.20 | $5.20 | 8,494,030 |
| 2024-12-04 | $5.26 | $5.34 | $5.14 | $5.17 | $5.17 | 13,196,960 |
| 2024-12-03 | $5.21 | $5.30 | $5.16 | $5.28 | $5.28 | 13,999,200 |
| 2024-12-02 | $5.11 | $5.26 | $5.10 | $5.23 | $5.23 | 17,461,130 |
| 2024-11-29 | $5.10 | $5.19 | $5.07 | $5.11 | $5.11 | 16,141,270 |
| 2024-11-28 | $5.14 | $5.22 | $5.09 | $5.12 | $5.12 | 13,996,630 |
| 2024-11-27 | $5.10 | $5.18 | $5.01 | $5.16 | $5.16 | 14,998,860 |
| 2024-11-26 | $5.26 | $5.26 | $5.10 | $5.12 | $5.12 | 18,894,680 |
| 2024-11-25 | $5.08 | $5.33 | $4.99 | $5.29 | $5.29 | 28,460,590 |
| 2024-11-22 | $5.07 | $5.25 | $4.99 | $5.02 | $5.02 | 26,107,670 |
| 2024-11-21 | $4.94 | $5.15 | $4.92 | $5.07 | $5.07 | 24,448,040 |
| 2024-11-20 | $4.91 | $4.94 | $4.81 | $4.94 | $4.94 | 16,042,680 |
| 2024-11-19 | $4.93 | $5.00 | $4.75 | $4.90 | $4.90 | 23,193,700 |
| 2024-11-18 | $5.01 | $5.39 | $4.90 | $4.92 | $4.92 | 37,065,610 |
| 2024-11-15 | $4.76 | $5.17 | $4.75 | $4.98 | $4.98 | 39,054,730 |
| 2024-11-14 | $4.92 | $4.93 | $4.73 | $4.75 | $4.75 | 8,762,070 |
| 2024-11-13 | $4.88 | $4.95 | $4.81 | $4.90 | $4.90 | 8,183,030 |
| 2024-11-12 | $4.90 | $4.99 | $4.82 | $4.88 | $4.88 | 12,705,530 |
| 2024-11-11 | $4.88 | $4.90 | $4.81 | $4.89 | $4.89 | 10,303,060 |
| 2024-11-08 | $4.97 | $4.99 | $4.84 | $4.89 | $4.89 | 14,325,290 |
| 2024-11-07 | $4.74 | $4.96 | $4.69 | $4.95 | $4.95 | 16,291,700 |
| 2024-11-06 | $4.74 | $4.78 | $4.67 | $4.75 | $4.75 | 11,254,590 |
| 2024-11-05 | $4.60 | $4.76 | $4.59 | $4.74 | $4.74 | 13,872,370 |
| 2024-11-04 | $4.58 | $4.61 | $4.51 | $4.61 | $4.61 | 11,338,060 |
| 2024-11-01 | $4.76 | $4.79 | $4.56 | $4.57 | $4.57 | 15,955,250 |
| 2024-10-31 | $4.71 | $4.84 | $4.71 | $4.78 | $4.78 | 13,367,800 |
| 2024-10-30 | $4.71 | $4.79 | $4.63 | $4.69 | $4.69 | 13,253,880 |
| 2024-10-29 | $4.90 | $4.93 | $4.71 | $4.72 | $4.72 | 15,565,780 |
| 2024-10-28 | $4.69 | $4.89 | $4.68 | $4.88 | $4.88 | 15,584,170 |
| 2024-10-25 | $4.57 | $4.69 | $4.56 | $4.69 | $4.69 | 12,135,600 |
| 2024-10-24 | $4.52 | $4.57 | $4.48 | $4.57 | $4.57 | 10,037,080 |
| 2024-10-23 | $4.48 | $4.55 | $4.46 | $4.52 | $4.52 | 11,460,000 |
| 2024-10-22 | $4.37 | $4.51 | $4.36 | $4.50 | $4.50 | 14,343,870 |
| 2024-10-21 | $4.44 | $4.45 | $4.36 | $4.38 | $4.38 | 10,814,700 |
| 2024-10-18 | $4.34 | $4.46 | $4.30 | $4.40 | $4.40 | 13,968,270 |
| 2024-10-17 | $4.49 | $4.52 | $4.36 | $4.37 | $4.37 | 10,056,720 |
| 2024-10-16 | $4.39 | $4.51 | $4.37 | $4.48 | $4.48 | 9,466,100 |
| 2024-10-15 | $4.49 | $4.53 | $4.40 | $4.41 | $4.41 | 8,780,490 |
| 2024-10-14 | $4.43 | $4.50 | $4.38 | $4.49 | $4.49 | 9,933,700 |
| 2024-10-11 | $4.50 | $4.54 | $4.33 | $4.38 | $4.38 | 10,455,710 |
| 2024-10-10 | $4.51 | $4.59 | $4.34 | $4.49 | $4.49 | 16,597,150 |
| 2024-10-09 | $4.93 | $4.93 | $4.52 | $4.52 | $4.52 | 20,630,430 |
| 2024-10-08 | $5.14 | $5.14 | $4.77 | $5.02 | $5.02 | 36,962,850 |
| 2024-09-30 | $4.45 | $4.73 | $4.38 | $4.67 | $4.67 | 25,342,750 |
| 2024-09-27 | $4.34 | $4.37 | $4.25 | $4.35 | $4.35 | 9,494,800 |
| 2024-09-26 | $4.09 | $4.28 | $4.09 | $4.28 | $4.28 | 11,052,600 |
| 2024-09-25 | $4.09 | $4.20 | $4.08 | $4.11 | $4.11 | 10,664,990 |
| 2024-09-24 | $4.00 | $4.08 | $3.99 | $4.08 | $4.08 | 7,446,540 |
| 2024-09-23 | $3.95 | $4.05 | $3.95 | $4.01 | $4.01 | 5,834,100 |
| 2024-09-20 | $3.91 | $3.99 | $3.91 | $3.98 | $3.98 | 5,355,700 |
| 2024-09-19 | $3.80 | $3.95 | $3.75 | $3.95 | $3.95 | 9,405,100 |
| 2024-09-18 | $3.75 | $3.80 | $3.70 | $3.79 | $3.79 | 5,944,020 |
| 2024-09-13 | $3.82 | $3.84 | $3.77 | $3.78 | $3.78 | 4,664,050 |
| 2024-09-12 | $3.84 | $3.90 | $3.81 | $3.81 | $3.81 | 4,498,700 |
| 2024-09-11 | $3.81 | $3.86 | $3.80 | $3.83 | $3.83 | 3,364,390 |
| 2024-09-10 | $3.86 | $3.87 | $3.76 | $3.84 | $3.84 | 4,864,460 |
| 2024-09-09 | $3.83 | $3.87 | $3.78 | $3.84 | $3.84 | 5,274,300 |
| 2024-09-06 | $3.88 | $3.97 | $3.84 | $3.86 | $3.86 | 7,644,100 |
| 2024-09-05 | $3.87 | $3.92 | $3.85 | $3.90 | $3.90 | 5,626,100 |
| 2024-09-04 | $4.01 | $4.01 | $3.86 | $3.89 | $3.89 | 9,889,700 |
| 2024-09-03 | $3.85 | $4.15 | $3.81 | $3.99 | $3.99 | 15,460,630 |
| 2024-09-02 | $3.84 | $3.89 | $3.82 | $3.86 | $3.86 | 11,520,840 |
| 2024-08-30 | $3.76 | $3.90 | $3.74 | $3.83 | $3.83 | 8,792,260 |
| 2024-08-29 | $3.74 | $3.76 | $3.69 | $3.75 | $3.75 | 5,514,200 |
| 2024-08-28 | $3.74 | $3.79 | $3.68 | $3.73 | $3.73 | 5,595,900 |
| 2024-08-27 | $3.82 | $3.85 | $3.74 | $3.74 | $3.74 | 6,407,370 |
| 2024-08-26 | $3.78 | $3.87 | $3.75 | $3.85 | $3.85 | 11,148,500 |
| 2024-08-23 | $3.74 | $3.80 | $3.68 | $3.77 | $3.77 | 4,675,730 |
| 2024-08-22 | $3.79 | $3.80 | $3.71 | $3.73 | $3.73 | 2,829,600 |
| 2024-08-21 | $3.76 | $3.80 | $3.74 | $3.80 | $3.80 | 3,850,300 |
| 2024-08-20 | $3.84 | $3.85 | $3.76 | $3.78 | $3.78 | 4,041,800 |
| 2024-08-19 | $3.81 | $3.89 | $3.81 | $3.85 | $3.85 | 5,393,400 |
| 2024-08-16 | $3.89 | $3.91 | $3.81 | $3.82 | $3.82 | 3,523,500 |
| 2024-08-15 | $3.82 | $3.87 | $3.78 | $3.86 | $3.86 | 4,428,510 |
| 2024-08-14 | $3.82 | $3.84 | $3.79 | $3.81 | $3.81 | 3,224,680 |
| 2024-08-13 | $3.86 | $3.86 | $3.77 | $3.83 | $3.83 | 4,325,400 |
| 2024-08-12 | $3.85 | $3.88 | $3.79 | $3.87 | $3.87 | 4,988,240 |
| 2024-08-09 | $3.85 | $3.92 | $3.83 | $3.85 | $3.85 | 6,015,500 |
| 2024-08-08 | $3.77 | $3.85 | $3.76 | $3.82 | $3.82 | 3,714,800 |
| 2024-08-07 | $3.84 | $3.84 | $3.77 | $3.78 | $3.78 | 3,873,200 |
| 2024-08-06 | $3.80 | $3.85 | $3.75 | $3.84 | $3.84 | 5,281,800 |
| 2024-08-05 | $3.81 | $3.90 | $3.78 | $3.80 | $3.80 | 7,089,800 |
| 2024-08-02 | $3.88 | $3.92 | $3.84 | $3.84 | $3.84 | 7,401,210 |
| 2024-08-01 | $3.85 | $3.92 | $3.83 | $3.91 | $3.91 | 9,826,280 |
| 2024-07-31 | $3.75 | $3.87 | $3.74 | $3.86 | $3.86 | 10,030,300 |
| 2024-07-30 | $3.69 | $3.75 | $3.68 | $3.74 | $3.74 | 7,608,500 |
| 2024-07-29 | $3.71 | $3.74 | $3.65 | $3.70 | $3.70 | 8,995,200 |
| 2024-07-26 | $3.78 | $3.88 | $3.71 | $3.75 | $3.75 | 14,591,790 |
| 2024-07-25 | $3.62 | $3.68 | $3.59 | $3.63 | $3.63 | 4,754,300 |
| 2024-07-24 | $3.60 | $3.67 | $3.59 | $3.64 | $3.64 | 7,246,000 |
| 2024-07-23 | $3.69 | $3.71 | $3.61 | $3.61 | $3.61 | 4,832,700 |
| 2024-07-22 | $3.68 | $3.71 | $3.61 | $3.66 | $3.66 | 5,338,420 |
| 2024-07-19 | $3.66 | $3.72 | $3.64 | $3.69 | $3.69 | 6,202,700 |
| 2024-07-18 | $3.66 | $3.73 | $3.59 | $3.70 | $3.70 | 8,079,900 |
| 2024-07-17 | $3.80 | $3.82 | $3.68 | $3.69 | $3.69 | 9,027,670 |
| 2024-07-16 | $3.76 | $3.80 | $3.73 | $3.78 | $3.78 | 6,884,310 |
| 2024-07-15 | $3.81 | $3.86 | $3.75 | $3.76 | $3.76 | 11,742,200 |
| 2024-07-12 | $3.81 | $3.91 | $3.74 | $3.82 | $3.82 | 28,797,630 |
| 2024-07-11 | $3.53 | $3.93 | $3.51 | $3.92 | $3.92 | 38,396,920 |
| 2024-07-10 | $3.71 | $3.71 | $3.55 | $3.57 | $3.57 | 26,471,710 |
| 2024-07-09 | $3.33 | $3.39 | $3.25 | $3.37 | $3.37 | 3,854,900 |
| 2024-07-08 | $3.45 | $3.45 | $3.33 | $3.35 | $3.35 | 2,559,010 |
| 2024-07-05 | $3.42 | $3.45 | $3.36 | $3.45 | $3.45 | 2,621,210 |
| 2024-07-04 | $3.52 | $3.52 | $3.39 | $3.42 | $3.42 | 3,687,310 |
| 2024-07-03 | $3.51 | $3.54 | $3.47 | $3.49 | $3.49 | 3,266,010 |
| 2024-07-02 | $3.48 | $3.52 | $3.46 | $3.49 | $3.49 | 3,770,600 |
| 2024-07-01 | $3.41 | $3.49 | $3.41 | $3.47 | $3.47 | 3,653,790 |
| 2024-06-28 | $3.42 | $3.47 | $3.41 | $3.42 | $3.42 | 3,027,600 |
| 2024-06-27 | $3.44 | $3.46 | $3.40 | $3.42 | $3.42 | 3,344,450 |
| 2024-06-26 | $3.33 | $3.47 | $3.30 | $3.44 | $3.44 | 4,572,300 |
| 2024-06-25 | $3.29 | $3.37 | $3.27 | $3.34 | $3.34 | 6,264,600 |
| 2024-06-24 | $3.38 | $3.41 | $3.26 | $3.29 | $3.29 | 7,227,500 |
| 2024-06-21 | $3.40 | $3.46 | $3.39 | $3.42 | $3.42 | 4,059,900 |
| 2024-06-20 | $3.58 | $3.58 | $3.40 | $3.42 | $3.42 | 8,053,000 |
| 2024-06-19 | $3.62 | $3.66 | $3.57 | $3.58 | $3.58 | 3,921,500 |
| 2024-06-18 | $3.63 | $3.64 | $3.60 | $3.63 | $3.63 | 2,666,200 |
| 2024-06-17 | $3.69 | $3.69 | $3.61 | $3.62 | $3.62 | 4,494,400 |
| 2024-06-14 | $3.64 | $3.72 | $3.63 | $3.71 | $3.71 | 3,896,800 |
| 2024-06-13 | $3.76 | $3.80 | $3.66 | $3.67 | $3.67 | 6,383,900 |
| 2024-06-12 | $3.65 | $3.75 | $3.63 | $3.74 | $3.74 | 5,757,500 |
| 2024-06-11 | $3.66 | $3.68 | $3.58 | $3.66 | $3.66 | 4,793,600 |
| 2024-06-07 | $3.52 | $3.68 | $3.51 | $3.66 | $3.66 | 7,337,050 |
| 2024-06-06 | $3.80 | $3.81 | $3.57 | $3.65 | $3.65 | 9,767,000 |
| 2024-06-05 | $3.90 | $3.90 | $3.73 | $3.80 | $3.80 | 9,295,140 |
| 2024-06-04 | $3.99 | $4.00 | $3.85 | $3.91 | $3.91 | 6,514,490 |
| 2024-06-03 | $4.07 | $4.09 | $3.96 | $3.99 | $3.99 | 5,911,190 |
| 2024-05-31 | $4.08 | $4.09 | $4.05 | $4.08 | $4.08 | 3,133,200 |
| 2024-05-30 | $4.05 | $4.15 | $4.04 | $4.08 | $4.08 | 6,661,530 |
| 2024-05-29 | $4.07 | $4.12 | $4.05 | $4.07 | $4.07 | 4,231,000 |
| 2024-05-28 | $4.08 | $4.16 | $4.04 | $4.09 | $4.09 | 6,953,200 |
| 2024-05-27 | $4.11 | $4.13 | $4.03 | $4.09 | $4.09 | 5,993,460 |
| 2024-05-24 | $4.14 | $4.18 | $4.08 | $4.10 | $4.10 | 6,268,980 |
| 2024-05-23 | $4.24 | $4.25 | $4.11 | $4.13 | $4.13 | 9,802,850 |
| 2024-05-22 | $4.22 | $4.38 | $4.22 | $4.27 | $4.27 | 10,538,160 |
| 2024-05-21 | $4.36 | $4.36 | $4.22 | $4.23 | $4.23 | 9,007,860 |
| 2024-05-20 | $4.35 | $4.40 | $4.29 | $4.33 | $4.33 | 16,094,890 |
| 2024-05-17 | $4.27 | $4.42 | $4.20 | $4.39 | $4.39 | 20,741,850 |
| 2024-05-16 | $4.21 | $4.34 | $4.18 | $4.29 | $4.29 | 17,487,340 |
| 2024-05-15 | $4.16 | $4.26 | $4.14 | $4.19 | $4.19 | 10,159,300 |
| 2024-05-14 | $4.16 | $4.20 | $4.14 | $4.16 | $4.16 | 6,745,140 |
| 2024-05-13 | $4.20 | $4.22 | $4.09 | $4.16 | $4.16 | 9,645,400 |
| 2024-05-10 | $4.18 | $4.25 | $4.14 | $4.23 | $4.23 | 10,280,280 |
| 2024-05-09 | $4.14 | $4.22 | $4.14 | $4.19 | $4.19 | 8,134,800 |
| 2024-05-08 | $4.25 | $4.25 | $4.12 | $4.13 | $4.13 | 11,885,970 |
| 2024-05-07 | $4.26 | $4.31 | $4.20 | $4.26 | $4.26 | 15,958,570 |
| 2024-05-06 | $4.26 | $4.33 | $4.24 | $4.28 | $4.28 | 16,459,870 |
| 2024-04-30 | $4.40 | $4.42 | $4.19 | $4.26 | $4.26 | 24,097,880 |
| 2024-04-29 | $4.33 | $4.48 | $4.24 | $4.45 | $4.45 | 25,829,320 |
| 2024-04-26 | $4.23 | $4.61 | $4.23 | $4.36 | $4.36 | 26,335,790 |
| 2024-04-25 | $4.13 | $4.27 | $4.11 | $4.19 | $4.19 | 13,952,970 |
| 2024-04-24 | $4.21 | $4.24 | $4.08 | $4.12 | $4.12 | 17,936,160 |
| 2024-04-23 | $4.27 | $4.37 | $4.12 | $4.21 | $4.21 | 27,942,770 |
| 2024-04-22 | $4.80 | $4.88 | $4.43 | $4.43 | $4.43 | 37,494,100 |
| 2024-04-19 | $4.33 | $4.74 | $4.29 | $4.55 | $4.55 | 33,920,920 |
| 2024-04-18 | $4.29 | $4.64 | $4.22 | $4.45 | $4.45 | 32,569,050 |
| 2024-04-17 | $4.00 | $4.40 | $4.00 | $4.34 | $4.34 | 34,649,860 |
| 2024-04-16 | $4.10 | $4.14 | $3.94 | $4.00 | $4.00 | 38,397,880 |
| 2024-04-15 | $4.90 | $4.90 | $4.24 | $4.38 | $4.38 | 51,860,690 |
| 2024-04-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 11,044,300 |
| 2024-04-11 | $4.23 | $4.35 | $4.21 | $4.27 | $4.27 | 7,592,600 |
| 2024-04-10 | $4.41 | $4.41 | $4.23 | $4.26 | $4.26 | 8,519,900 |
| 2024-04-09 | $4.30 | $4.40 | $4.30 | $4.40 | $4.40 | 5,805,400 |
| 2024-04-08 | $4.44 | $4.49 | $4.32 | $4.33 | $4.33 | 7,979,600 |
| 2024-04-03 | $4.46 | $4.47 | $4.38 | $4.44 | $4.44 | 7,274,700 |
| 2024-04-02 | $4.45 | $4.49 | $4.41 | $4.47 | $4.47 | 8,334,780 |
| 2024-04-01 | $4.38 | $4.51 | $4.37 | $4.45 | $4.45 | 11,593,550 |
| 2024-03-29 | $4.30 | $4.39 | $4.25 | $4.39 | $4.39 | 8,488,600 |
| 2024-03-28 | $4.26 | $4.36 | $4.26 | $4.33 | $4.33 | 6,555,700 |
| 2024-03-27 | $4.34 | $4.39 | $4.25 | $4.26 | $4.26 | 7,576,500 |
| 2024-03-26 | $4.29 | $4.38 | $4.29 | $4.35 | $4.35 | 6,599,740 |
| 2024-03-25 | $4.39 | $4.44 | $4.29 | $4.30 | $4.30 | 8,508,180 |
| 2024-03-22 | $4.42 | $4.46 | $4.32 | $4.42 | $4.42 | 8,958,700 |
| 2024-03-21 | $4.40 | $4.43 | $4.36 | $4.41 | $4.41 | 7,616,100 |
| 2024-03-20 | $4.29 | $4.43 | $4.29 | $4.39 | $4.39 | 6,037,100 |
| 2024-03-19 | $4.32 | $4.34 | $4.29 | $4.31 | $4.31 | 6,331,840 |
| 2024-03-18 | $4.28 | $4.32 | $4.22 | $4.32 | $4.32 | 7,979,410 |
| 2024-03-15 | $4.17 | $4.27 | $4.15 | $4.25 | $4.25 | 6,497,970 |
| 2024-03-14 | $4.16 | $4.21 | $4.12 | $4.18 | $4.18 | 7,575,990 |
| 2024-03-13 | $4.17 | $4.20 | $4.10 | $4.15 | $4.15 | 7,568,430 |
| 2024-03-12 | $4.11 | $4.18 | $4.08 | $4.17 | $4.17 | 8,797,400 |
| 2024-03-11 | $4.08 | $4.10 | $4.01 | $4.10 | $4.10 | 8,638,180 |
| 2024-03-08 | $4.05 | $4.18 | $4.02 | $4.09 | $4.09 | 8,324,200 |
| 2024-03-07 | $4.03 | $4.13 | $4.02 | $4.06 | $4.06 | 9,658,600 |
| 2024-03-06 | $3.97 | $4.04 | $3.93 | $4.00 | $4.00 | 5,762,380 |
| 2024-03-05 | $4.03 | $4.05 | $3.93 | $3.96 | $3.96 | 7,379,700 |
| 2024-03-04 | $4.09 | $4.12 | $3.99 | $4.06 | $4.06 | 7,580,500 |
| 2024-03-01 | $4.05 | $4.10 | $4.03 | $4.08 | $4.08 | 9,736,700 |
| 2024-02-29 | $3.93 | $4.07 | $3.88 | $4.07 | $4.07 | 13,081,030 |
| 2024-02-28 | $4.29 | $4.38 | $3.95 | $3.96 | $3.96 | 17,674,200 |
| 2024-02-27 | $4.21 | $4.30 | $4.19 | $4.29 | $4.29 | 7,546,650 |
| 2024-02-26 | $4.13 | $4.37 | $4.10 | $4.25 | $4.25 | 15,978,930 |
| 2024-02-23 | $3.93 | $4.05 | $3.91 | $4.05 | $4.05 | 11,188,800 |
| 2024-02-22 | $3.81 | $3.90 | $3.81 | $3.90 | $3.90 | 8,749,700 |
| 2024-02-21 | $3.78 | $3.95 | $3.73 | $3.82 | $3.82 | 14,043,110 |
| 2024-02-20 | $3.73 | $3.82 | $3.67 | $3.81 | $3.81 | 12,533,340 |
| 2024-02-19 | $3.55 | $3.79 | $3.54 | $3.76 | $3.76 | 19,582,740 |
| 2024-02-08 | $3.28 | $3.58 | $3.18 | $3.55 | $3.55 | 25,219,620 |
| 2024-02-07 | $3.44 | $3.44 | $3.19 | $3.26 | $3.26 | 27,389,820 |
| 2024-02-06 | $3.55 | $3.61 | $3.28 | $3.44 | $3.44 | 26,971,200 |
| 2024-02-05 | $4.02 | $4.02 | $3.64 | $3.64 | $3.64 | 18,306,260 |
| 2024-02-02 | $4.28 | $4.34 | $3.90 | $4.04 | $4.04 | 13,836,560 |
| 2024-02-01 | $4.35 | $4.39 | $4.12 | $4.27 | $4.27 | 14,625,880 |
| 2024-01-31 | $4.70 | $4.73 | $4.35 | $4.37 | $4.37 | 12,589,750 |
| 2024-01-30 | $4.86 | $4.90 | $4.71 | $4.71 | $4.71 | 7,808,300 |
| 2024-01-29 | $5.10 | $5.15 | $4.87 | $4.89 | $4.89 | 8,999,500 |
| 2024-01-26 | $4.99 | $5.14 | $4.98 | $5.09 | $5.09 | 8,514,100 |
| 2024-01-25 | $4.86 | $5.02 | $4.81 | $5.00 | $5.00 | 9,664,900 |
| 2024-01-24 | $4.75 | $4.93 | $4.61 | $4.82 | $4.82 | 10,997,420 |
| 2024-01-23 | $4.87 | $4.87 | $4.61 | $4.72 | $4.72 | 12,872,700 |
| 2024-01-22 | $5.20 | $5.21 | $4.82 | $4.85 | $4.85 | 8,565,590 |
| 2024-01-19 | $5.26 | $5.34 | $5.15 | $5.20 | $5.20 | 6,285,100 |
| 2024-01-18 | $5.29 | $5.34 | $5.09 | $5.26 | $5.26 | 11,350,600 |
| 2024-01-17 | $5.38 | $5.48 | $5.32 | $5.32 | $5.32 | 7,186,200 |
| 2024-01-16 | $5.38 | $5.41 | $5.30 | $5.39 | $5.39 | 5,693,400 |
| 2024-01-15 | $5.35 | $5.41 | $5.32 | $5.40 | $5.40 | 5,023,100 |
| 2024-01-12 | $5.36 | $5.50 | $5.33 | $5.35 | $5.35 | 7,971,500 |
| 2024-01-11 | $5.35 | $5.40 | $5.31 | $5.37 | $5.37 | 4,454,000 |
| 2024-01-10 | $5.40 | $5.41 | $5.33 | $5.35 | $5.35 | 5,066,000 |
| 2024-01-09 | $5.31 | $5.41 | $5.30 | $5.39 | $5.39 | 7,761,080 |
| 2024-01-08 | $5.34 | $5.38 | $5.29 | $5.29 | $5.29 | 6,374,600 |
| 2024-01-05 | $5.38 | $5.42 | $5.31 | $5.34 | $5.34 | 5,880,900 |
| 2024-01-04 | $5.35 | $5.41 | $5.35 | $5.41 | $5.41 | 5,482,400 |
| 2024-01-03 | $5.37 | $5.40 | $5.31 | $5.39 | $5.39 | 7,360,670 |
| 2024-01-02 | $5.28 | $5.44 | $5.23 | $5.38 | $5.38 | 9,419,170 |
| 2024-01-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-29 | $5.17 | $5.29 | $5.13 | $5.27 | $5.27 | 6,647,700 |
| 2023-12-28 | $5.08 | $5.21 | $5.04 | $5.18 | $5.18 | 5,162,000 |
| 2023-12-27 | $5.06 | $5.13 | $5.01 | $5.09 | $5.09 | 5,490,300 |
| 2023-12-26 | $5.11 | $5.16 | $5.03 | $5.06 | $5.06 | 5,671,320 |
| 2023-12-25 | $5.19 | $5.24 | $5.04 | $5.09 | $5.09 | 9,114,980 |
| 2023-12-22 | $5.35 | $5.38 | $5.17 | $5.21 | $5.21 | 7,075,650 |
| 2023-12-21 | $5.20 | $5.37 | $5.09 | $5.35 | $5.35 | 9,954,800 |
| 2023-12-20 | $5.25 | $5.28 | $5.20 | $5.20 | $5.20 | 4,411,500 |
| 2023-12-19 | $5.25 | $5.30 | $5.20 | $5.25 | $5.25 | 4,453,860 |
| 2023-12-18 | $5.32 | $5.36 | $5.24 | $5.27 | $5.27 | 5,358,900 |
| 2023-12-14 | $5.27 | $5.40 | $5.27 | $5.33 | $5.33 | 6,699,500 |
| 2023-12-13 | $5.25 | $5.34 | $5.24 | $5.26 | $5.26 | 5,847,600 |
| 2023-12-12 | $5.21 | $5.28 | $5.14 | $5.27 | $5.27 | 6,344,170 |
| 2023-12-11 | $5.11 | $5.21 | $5.05 | $5.18 | $5.18 | 8,956,300 |
| 2023-12-08 | $5.28 | $5.31 | $5.10 | $5.12 | $5.12 | 10,771,000 |
| 2023-12-07 | $5.28 | $5.32 | $5.25 | $5.27 | $5.27 | 5,695,170 |
| 2023-12-06 | $5.28 | $5.38 | $5.24 | $5.29 | $5.29 | 6,530,400 |
| 2023-12-05 | $5.27 | $5.34 | $5.24 | $5.27 | $5.27 | 5,243,900 |
| 2023-12-04 | $5.31 | $5.31 | $5.22 | $5.28 | $5.28 | 4,545,600 |
| 2023-12-01 | $5.27 | $5.32 | $5.24 | $5.28 | $5.28 | 4,961,680 |
| 2023-11-30 | $5.24 | $5.30 | $5.21 | $5.28 | $5.28 | 4,787,080 |
| 2023-11-29 | $5.25 | $5.28 | $5.22 | $5.25 | $5.25 | 4,061,200 |
| 2023-11-28 | $5.23 | $5.30 | $5.22 | $5.26 | $5.26 | 4,157,400 |
| 2023-11-27 | $5.28 | $5.29 | $5.20 | $5.23 | $5.23 | 5,471,900 |
| 2023-11-24 | $5.30 | $5.36 | $5.23 | $5.27 | $5.27 | 5,953,480 |
| 2023-11-23 | $5.29 | $5.30 | $5.22 | $5.28 | $5.28 | 5,383,100 |
| 2023-11-22 | $5.25 | $5.32 | $5.25 | $5.27 | $5.27 | 5,938,680 |
| 2023-11-21 | $5.23 | $5.38 | $5.23 | $5.28 | $5.28 | 6,895,570 |
| 2023-11-20 | $5.21 | $5.26 | $5.16 | $5.26 | $5.26 | 5,993,600 |
| 2023-11-17 | $5.15 | $5.22 | $5.13 | $5.20 | $5.20 | 5,760,680 |
| 2023-11-16 | $5.17 | $5.19 | $5.11 | $5.15 | $5.15 | 4,168,300 |
| 2023-11-15 | $5.18 | $5.18 | $5.12 | $5.16 | $5.16 | 4,303,200 |
| 2023-11-14 | $5.12 | $5.17 | $5.11 | $5.14 | $5.14 | 4,280,000 |
| 2023-11-13 | $5.08 | $5.14 | $5.07 | $5.14 | $5.14 | 5,378,100 |
| 2023-11-10 | $5.13 | $5.14 | $5.04 | $5.09 | $5.09 | 5,459,480 |
| 2023-11-09 | $5.16 | $5.18 | $5.08 | $5.13 | $5.13 | 6,814,110 |
| 2023-11-08 | $5.09 | $5.19 | $5.09 | $5.14 | $5.14 | 8,377,700 |
| 2023-11-07 | $5.06 | $5.11 | $5.03 | $5.09 | $5.09 | 5,912,900 |
| 2023-11-06 | $5.01 | $5.06 | $4.98 | $5.06 | $5.06 | 8,676,180 |
| 2023-11-03 | $4.99 | $5.10 | $4.98 | $5.00 | $5.00 | 9,006,700 |
| 2023-11-02 | $5.01 | $5.05 | $4.97 | $4.98 | $4.98 | 7,956,000 |
| 2023-11-01 | $4.96 | $5.04 | $4.92 | $5.03 | $5.03 | 12,383,200 |
| 2023-10-31 | $4.92 | $5.08 | $4.91 | $4.95 | $4.95 | 16,209,100 |
| 2023-10-30 | $4.80 | $5.05 | $4.78 | $4.95 | $4.95 | 28,122,170 |
| 2023-10-27 | $4.59 | $4.70 | $4.59 | $4.70 | $4.70 | 6,080,900 |
| 2023-10-26 | $4.56 | $4.62 | $4.52 | $4.61 | $4.61 | 4,434,700 |
| 2023-10-25 | $4.53 | $4.58 | $4.51 | $4.57 | $4.57 | 3,718,050 |
| 2023-10-24 | $4.39 | $4.52 | $4.37 | $4.51 | $4.51 | 4,975,300 |
| 2023-10-23 | $4.46 | $4.46 | $4.36 | $4.39 | $4.39 | 4,533,900 |
| 2023-10-20 | $4.43 | $4.50 | $4.40 | $4.45 | $4.45 | 3,108,000 |
| 2023-10-19 | $4.45 | $4.51 | $4.41 | $4.42 | $4.42 | 3,025,500 |
| 2023-10-18 | $4.51 | $4.53 | $4.44 | $4.47 | $4.47 | 3,541,200 |
| 2023-10-17 | $4.56 | $4.56 | $4.51 | $4.54 | $4.54 | 2,382,100 |
| 2023-10-16 | $4.52 | $4.57 | $4.51 | $4.54 | $4.54 | 2,577,200 |
| 2023-10-13 | $4.60 | $4.60 | $4.52 | $4.54 | $4.54 | 3,726,800 |
| 2023-10-12 | $4.58 | $4.62 | $4.55 | $4.61 | $4.61 | 2,979,400 |
| 2023-10-11 | $4.59 | $4.60 | $4.56 | $4.57 | $4.57 | 3,151,100 |
| 2023-10-10 | $4.61 | $4.65 | $4.58 | $4.59 | $4.59 | 3,801,500 |
| 2023-10-09 | $4.67 | $4.70 | $4.60 | $4.61 | $4.61 | 4,838,710 |
| 2023-09-28 | $4.62 | $4.69 | $4.60 | $4.68 | $4.68 | 3,692,400 |
| 2023-09-27 | $4.59 | $4.66 | $4.57 | $4.62 | $4.62 | 2,610,300 |
| 2023-09-26 | $4.66 | $4.66 | $4.57 | $4.60 | $4.60 | 4,159,300 |
| 2023-09-25 | $4.68 | $4.70 | $4.63 | $4.65 | $4.65 | 3,116,500 |
| 2023-09-22 | $4.64 | $4.70 | $4.61 | $4.69 | $4.69 | 2,785,160 |
| 2023-09-21 | $4.67 | $4.69 | $4.62 | $4.64 | $4.64 | 2,281,500 |
| 2023-09-20 | $4.67 | $4.69 | $4.62 | $4.66 | $4.66 | 2,669,200 |
| 2023-09-19 | $4.73 | $4.74 | $4.67 | $4.69 | $4.69 | 2,884,850 |
| 2023-09-18 | $4.67 | $4.76 | $4.62 | $4.75 | $4.75 | 5,720,870 |
| 2023-09-15 | $4.66 | $4.70 | $4.65 | $4.68 | $4.68 | 2,125,700 |
| 2023-09-14 | $4.70 | $4.70 | $4.63 | $4.65 | $4.65 | 2,839,710 |
| 2023-09-13 | $4.75 | $4.75 | $4.63 | $4.68 | $4.68 | 4,660,100 |
| 2023-09-12 | $4.68 | $4.77 | $4.67 | $4.75 | $4.75 | 4,960,180 |
| 2023-09-11 | $4.65 | $4.71 | $4.61 | $4.68 | $4.68 | 4,981,990 |
| 2023-09-08 | $4.66 | $4.69 | $4.64 | $4.66 | $4.66 | 3,550,250 |
| 2023-09-07 | $4.77 | $4.78 | $4.67 | $4.68 | $4.68 | 4,147,800 |
| 2023-09-06 | $4.76 | $4.81 | $4.74 | $4.77 | $4.77 | 4,421,300 |
| 2023-09-05 | $4.80 | $4.83 | $4.75 | $4.77 | $4.77 | 5,048,800 |
| 2023-09-04 | $4.70 | $4.83 | $4.69 | $4.82 | $4.82 | 7,305,770 |
| 2023-09-01 | $4.68 | $4.80 | $4.68 | $4.70 | $4.70 | 5,544,740 |
| 2023-08-31 | $4.77 | $4.78 | $4.65 | $4.68 | $4.68 | 6,363,700 |
| 2023-08-30 | $4.76 | $4.79 | $4.73 | $4.75 | $4.75 | 6,278,900 |
| 2023-08-29 | $4.65 | $4.76 | $4.61 | $4.76 | $4.76 | 7,667,260 |
| 2023-08-28 | $4.75 | $4.78 | $4.61 | $4.70 | $4.70 | 14,009,720 |
| 2023-08-25 | $4.57 | $4.64 | $4.52 | $4.53 | $4.53 | 5,265,920 |
| 2023-08-24 | $4.62 | $4.65 | $4.56 | $4.59 | $4.59 | 3,838,200 |
| 2023-08-23 | $4.66 | $4.73 | $4.62 | $4.63 | $4.63 | 4,505,200 |
| 2023-08-22 | $4.75 | $4.80 | $4.61 | $4.70 | $4.70 | 7,338,000 |
| 2023-08-21 | $4.76 | $4.81 | $4.74 | $4.75 | $4.75 | 4,374,340 |
| 2023-08-18 | $4.88 | $4.89 | $4.76 | $4.77 | $4.77 | 6,201,970 |
| 2023-08-17 | $4.77 | $4.90 | $4.70 | $4.88 | $4.88 | 8,405,800 |
| 2023-08-16 | $4.77 | $4.84 | $4.76 | $4.79 | $4.79 | 4,028,000 |
| 2023-08-15 | $4.83 | $4.86 | $4.75 | $4.79 | $4.79 | 4,791,200 |
| 2023-08-14 | $4.77 | $4.85 | $4.73 | $4.84 | $4.84 | 4,484,710 |
| 2023-08-11 | $4.89 | $4.92 | $4.80 | $4.81 | $4.81 | 5,874,000 |
| 2023-08-10 | $4.87 | $4.92 | $4.86 | $4.89 | $4.89 | 4,411,600 |
| 2023-08-09 | $4.96 | $4.98 | $4.87 | $4.88 | $4.88 | 6,057,400 |
| 2023-08-08 | $4.98 | $5.02 | $4.96 | $4.98 | $4.98 | 4,593,900 |
| 2023-08-07 | $5.04 | $5.07 | $4.98 | $5.00 | $5.00 | 5,963,600 |
| 2023-08-04 | $5.16 | $5.18 | $5.06 | $5.07 | $5.07 | 8,639,500 |
| 2023-08-03 | $5.15 | $5.18 | $5.06 | $5.14 | $5.14 | 10,103,200 |
| 2023-08-02 | $5.05 | $5.18 | $5.05 | $5.17 | $5.17 | 11,719,400 |
| 2023-08-01 | $5.11 | $5.12 | $5.02 | $5.08 | $5.08 | 10,688,300 |
| 2023-07-31 | $5.00 | $5.10 | $4.99 | $5.08 | $5.08 | 12,000,740 |
| 2023-07-28 | $4.92 | $5.03 | $4.91 | $4.99 | $4.99 | 9,364,300 |
| 2023-07-27 | $5.05 | $5.05 | $4.94 | $4.95 | $4.95 | 9,991,070 |
| 2023-07-26 | $5.05 | $5.11 | $4.98 | $5.06 | $5.06 | 10,236,100 |
| 2023-07-25 | $4.93 | $5.06 | $4.93 | $5.05 | $5.05 | 11,708,100 |
| 2023-07-24 | $4.92 | $4.94 | $4.89 | $4.90 | $4.90 | 4,637,300 |
| 2023-07-21 | $4.88 | $4.92 | $4.83 | $4.91 | $4.91 | 6,894,500 |
| 2023-07-20 | $4.96 | $4.97 | $4.87 | $4.88 | $4.88 | 8,418,900 |
| 2023-07-19 | $4.93 | $4.97 | $4.91 | $4.96 | $4.96 | 5,327,200 |
| 2023-07-18 | $4.96 | $4.98 | $4.89 | $4.93 | $4.93 | 8,731,030 |
| 2023-07-17 | $5.00 | $5.02 | $4.95 | $4.98 | $4.98 | 6,683,000 |
| 2023-07-14 | $5.05 | $5.06 | $4.90 | $5.02 | $5.02 | 18,865,730 |
| 2023-07-13 | $5.14 | $5.19 | $5.13 | $5.16 | $5.16 | 10,418,700 |
| 2023-07-12 | $5.22 | $5.28 | $5.14 | $5.15 | $5.15 | 16,339,580 |
| 2023-07-11 | $5.31 | $5.31 | $5.20 | $5.23 | $5.23 | 18,486,150 |
| 2023-07-10 | $5.46 | $5.65 | $5.30 | $5.31 | $5.31 | 23,388,120 |
| 2023-07-07 | $5.43 | $5.52 | $5.35 | $5.37 | $5.37 | 16,665,500 |
| 2023-07-06 | $5.37 | $5.53 | $5.32 | $5.44 | $5.44 | 22,158,700 |
| 2023-07-05 | $5.50 | $5.54 | $5.33 | $5.36 | $5.36 | 19,386,800 |
| 2023-07-04 | $5.51 | $5.62 | $5.43 | $5.48 | $5.48 | 25,458,590 |
| 2023-07-03 | $5.63 | $5.66 | $5.51 | $5.53 | $5.53 | 25,394,160 |
| 2023-06-30 | $5.70 | $5.91 | $5.63 | $5.66 | $5.66 | 34,803,730 |
| 2023-06-29 | $5.60 | $5.79 | $5.52 | $5.64 | $5.64 | 29,250,580 |
| 2023-06-28 | $5.55 | $5.70 | $5.52 | $5.62 | $5.62 | 30,405,860 |
| 2023-06-27 | $5.38 | $5.73 | $5.37 | $5.63 | $5.63 | 37,191,500 |
| 2023-06-26 | $5.33 | $5.69 | $5.32 | $5.38 | $5.38 | 27,913,700 |
| 2023-06-21 | $5.48 | $5.50 | $5.20 | $5.26 | $5.26 | 19,113,960 |
| 2023-06-20 | $5.44 | $5.57 | $5.37 | $5.46 | $5.46 | 21,297,830 |
| 2023-06-19 | $5.42 | $5.52 | $5.34 | $5.45 | $5.45 | 23,079,650 |
| 2023-06-16 | $5.66 | $5.71 | $5.46 | $5.49 | $5.49 | 33,754,930 |
| 2023-06-15 | $5.52 | $5.74 | $5.36 | $5.74 | $5.74 | 50,584,970 |
| 2023-06-14 | $5.66 | $5.73 | $5.50 | $5.52 | $5.52 | 45,620,220 |
| 2023-06-13 | $5.71 | $5.99 | $5.58 | $5.71 | $5.71 | 52,910,920 |
| 2023-06-12 | $5.82 | $5.88 | $5.53 | $5.62 | $5.62 | 66,166,670 |
| 2023-06-09 | $5.73 | $6.11 | $5.70 | $6.11 | $6.11 | 86,211,080 |
| 2023-06-08 | $5.45 | $5.65 | $5.36 | $5.55 | $5.55 | 31,404,800 |
| 2023-06-07 | $5.52 | $5.70 | $5.41 | $5.52 | $5.52 | 28,313,100 |
| 2023-06-06 | $5.62 | $5.68 | $5.46 | $5.47 | $5.47 | 34,977,810 |
| 2023-06-05 | $5.59 | $5.78 | $5.49 | $5.56 | $5.56 | 48,559,210 |
| 2023-06-02 | $5.15 | $5.65 | $5.11 | $5.65 | $5.65 | 36,225,050 |
| 2023-06-01 | $5.17 | $5.23 | $5.10 | $5.14 | $5.14 | 14,950,240 |
| 2023-05-31 | $5.10 | $5.25 | $5.04 | $5.21 | $5.21 | 20,489,400 |
| 2023-05-30 | $5.10 | $5.21 | $5.06 | $5.15 | $5.15 | 22,970,100 |
| 2023-05-29 | $4.96 | $5.17 | $4.89 | $5.16 | $5.16 | 31,111,910 |
| 2023-05-26 | $5.00 | $5.00 | $4.84 | $4.96 | $4.96 | 9,901,400 |
| 2023-05-25 | $5.03 | $5.06 | $4.92 | $5.00 | $5.00 | 13,388,900 |
| 2023-05-24 | $5.12 | $5.13 | $5.01 | $5.04 | $5.04 | 14,100,800 |
| 2023-05-23 | $5.23 | $5.24 | $5.08 | $5.08 | $5.08 | 15,473,400 |
| 2023-05-22 | $5.13 | $5.25 | $5.12 | $5.25 | $5.25 | 22,692,110 |
| 2023-05-19 | $5.19 | $5.34 | $5.12 | $5.20 | $5.20 | 44,197,940 |
| 2023-05-18 | $4.75 | $5.18 | $4.72 | $5.18 | $5.18 | 30,156,610 |
| 2023-05-17 | $4.86 | $4.91 | $4.66 | $4.71 | $4.71 | 17,793,300 |
| 2023-05-16 | $4.93 | $4.95 | $4.87 | $4.89 | $4.89 | 7,052,460 |
| 2023-05-15 | $4.91 | $4.97 | $4.86 | $4.96 | $4.96 | 9,921,900 |
| 2023-05-12 | $5.00 | $5.00 | $4.90 | $4.91 | $4.91 | 8,617,680 |
| 2023-05-11 | $5.00 | $5.04 | $4.95 | $5.01 | $5.01 | 10,387,580 |
| 2023-05-10 | $4.95 | $5.00 | $4.86 | $5.00 | $5.00 | 12,488,800 |
| 2023-05-09 | $5.00 | $5.07 | $4.90 | $4.95 | $4.95 | 16,983,320 |
| 2023-05-08 | $5.08 | $5.08 | $4.98 | $5.03 | $5.03 | 18,734,900 |
| 2023-05-05 | $5.04 | $5.09 | $4.86 | $5.09 | $5.09 | 22,189,700 |
| 2023-05-04 | $4.95 | $5.05 | $4.91 | $5.05 | $5.05 | 20,636,680 |
| 2023-05-03 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-05-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-04-28 | $4.91 | $5.08 | $4.84 | $5.02 | $5.02 | 25,691,540 |
| 2023-04-27 | $4.88 | $5.02 | $4.86 | $4.95 | $4.95 | 21,419,150 |
| 2023-04-26 | $5.00 | $5.01 | $4.82 | $4.90 | $4.90 | 24,746,870 |
| 2023-04-25 | $4.99 | $5.05 | $4.85 | $5.05 | $5.05 | 32,126,110 |
| 2023-04-24 | $5.10 | $5.17 | $4.98 | $5.03 | $5.03 | 42,856,500 |
| 2023-04-21 | $5.01 | $5.35 | $4.87 | $5.24 | $5.24 | 66,825,480 |
| 2023-04-20 | $4.49 | $4.94 | $4.47 | $4.94 | $4.94 | 25,164,730 |
| 2023-04-19 | $4.54 | $4.56 | $4.48 | $4.49 | $4.49 | 4,002,010 |
| 2023-04-18 | $4.49 | $4.56 | $4.48 | $4.55 | $4.55 | 6,224,700 |
| 2023-04-17 | $4.44 | $4.51 | $4.44 | $4.51 | $4.51 | 4,754,900 |
| 2023-04-14 | $4.46 | $4.49 | $4.42 | $4.45 | $4.45 | 3,664,300 |
| 2023-04-13 | $4.49 | $4.49 | $4.45 | $4.46 | $4.46 | 4,154,200 |
| 2023-04-12 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 3,043,180 |
| 2023-04-11 | $4.52 | $4.52 | $4.45 | $4.47 | $4.47 | 5,695,200 |
| 2023-04-10 | $4.58 | $4.58 | $4.50 | $4.52 | $4.52 | 5,737,100 |
| 2023-04-07 | $4.57 | $4.60 | $4.56 | $4.59 | $4.59 | 3,024,880 |
| 2023-04-06 | $4.62 | $4.63 | $4.55 | $4.57 | $4.57 | 3,874,500 |
| 2023-04-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-04-04 | $4.73 | $4.74 | $4.61 | $4.63 | $4.63 | 5,889,100 |
| 2023-04-03 | $4.70 | $4.74 | $4.63 | $4.74 | $4.74 | 4,907,000 |
| 2023-03-31 | $4.67 | $4.70 | $4.62 | $4.68 | $4.68 | 4,240,600 |
| 2023-03-30 | $4.68 | $4.68 | $4.56 | $4.62 | $4.62 | 5,637,100 |
| 2023-03-29 | $4.75 | $4.77 | $4.67 | $4.68 | $4.68 | 4,532,710 |
| 2023-03-28 | $4.79 | $4.79 | $4.74 | $4.75 | $4.75 | 3,350,860 |
| 2023-03-27 | $4.82 | $4.84 | $4.74 | $4.78 | $4.78 | 4,283,700 |
| 2023-03-24 | $4.76 | $4.81 | $4.74 | $4.79 | $4.79 | 4,256,900 |
| 2023-03-23 | $4.78 | $4.78 | $4.73 | $4.75 | $4.75 | 3,478,300 |
| 2023-03-22 | $4.74 | $4.78 | $4.74 | $4.78 | $4.78 | 2,410,520 |
| 2023-03-21 | $4.69 | $4.76 | $4.68 | $4.76 | $4.76 | 2,463,400 |
| 2023-03-20 | $4.72 | $4.75 | $4.68 | $4.69 | $4.69 | 3,336,100 |
| 2023-03-17 | $4.72 | $4.78 | $4.71 | $4.72 | $4.72 | 3,287,700 |
| 2023-03-16 | $4.74 | $4.77 | $4.71 | $4.71 | $4.71 | 2,740,500 |
| 2023-03-15 | $4.68 | $4.77 | $4.68 | $4.75 | $4.75 | 2,977,950 |
| 2023-03-14 | $4.75 | $4.75 | $4.65 | $4.67 | $4.67 | 3,969,770 |
| 2023-03-13 | $4.77 | $4.80 | $4.71 | $4.75 | $4.75 | 3,309,300 |
| 2023-03-10 | $4.81 | $4.87 | $4.77 | $4.77 | $4.77 | 4,834,200 |
| 2023-03-09 | $4.88 | $4.88 | $4.83 | $4.85 | $4.85 | 3,082,100 |
| 2023-03-08 | $4.83 | $4.87 | $4.81 | $4.86 | $4.86 | 2,986,300 |
| 2023-03-07 | $4.94 | $4.94 | $4.81 | $4.81 | $4.81 | 5,670,880 |
| 2023-03-06 | $4.98 | $4.98 | $4.92 | $4.94 | $4.94 | 3,427,200 |
| 2023-03-03 | $4.97 | $4.98 | $4.93 | $4.98 | $4.98 | 3,115,000 |
| 2023-03-02 | $4.96 | $4.98 | $4.94 | $4.97 | $4.97 | 3,614,390 |
| 2023-03-01 | $4.94 | $4.97 | $4.91 | $4.96 | $4.96 | 4,634,870 |
| 2023-02-28 | $4.92 | $4.95 | $4.90 | $4.93 | $4.93 | 2,955,500 |
| 2023-02-27 | $4.93 | $4.96 | $4.90 | $4.92 | $4.92 | 3,261,500 |
| 2023-02-24 | $4.94 | $4.95 | $4.88 | $4.94 | $4.94 | 3,723,800 |
| 2023-02-23 | $4.93 | $4.96 | $4.91 | $4.95 | $4.95 | 4,868,450 |
| 2023-02-22 | $4.92 | $4.93 | $4.90 | $4.93 | $4.93 | 3,098,700 |
| 2023-02-21 | $4.93 | $4.93 | $4.87 | $4.92 | $4.92 | 4,154,300 |
| 2023-02-20 | $4.85 | $4.92 | $4.83 | $4.91 | $4.91 | 4,619,490 |
| 2023-02-17 | $4.81 | $4.90 | $4.81 | $4.85 | $4.85 | 4,828,800 |
| 2023-02-16 | $4.92 | $4.94 | $4.78 | $4.81 | $4.81 | 7,029,000 |
| 2023-02-15 | $4.94 | $4.96 | $4.88 | $4.93 | $4.93 | 3,440,500 |
| 2023-02-14 | $4.94 | $4.94 | $4.91 | $4.94 | $4.94 | 3,249,300 |
| 2023-02-13 | $4.92 | $4.93 | $4.88 | $4.92 | $4.92 | 4,487,340 |
| 2023-02-10 | $4.90 | $4.95 | $4.88 | $4.92 | $4.92 | 4,917,100 |
| 2023-02-09 | $4.85 | $4.90 | $4.84 | $4.89 | $4.89 | 3,955,900 |
| 2023-02-08 | $4.86 | $4.89 | $4.84 | $4.84 | $4.84 | 3,531,000 |
| 2023-02-07 | $4.83 | $4.86 | $4.80 | $4.86 | $4.86 | 5,275,790 |
| 2023-02-06 | $4.80 | $4.85 | $4.78 | $4.82 | $4.82 | 4,337,300 |
| 2023-02-03 | $4.82 | $4.83 | $4.74 | $4.82 | $4.82 | 4,844,500 |
| 2023-02-02 | $4.88 | $4.88 | $4.81 | $4.83 | $4.83 | 4,415,600 |
| 2023-02-01 | $4.79 | $4.87 | $4.77 | $4.87 | $4.87 | 6,129,900 |
| 2023-01-31 | $4.73 | $4.80 | $4.72 | $4.80 | $4.80 | 4,674,300 |
| 2023-01-30 | $4.70 | $4.76 | $4.68 | $4.76 | $4.76 | 7,635,300 |
| 2023-01-20 | $4.64 | $4.66 | $4.63 | $4.66 | $4.66 | 4,553,000 |
| 2023-01-19 | $4.64 | $4.64 | $4.60 | $4.63 | $4.63 | 4,429,000 |
| 2023-01-18 | $4.59 | $4.63 | $4.58 | $4.62 | $4.62 | 2,905,600 |
| 2023-01-17 | $4.64 | $4.64 | $4.56 | $4.59 | $4.59 | 3,220,900 |
| 2023-01-16 | $4.63 | $4.65 | $4.59 | $4.64 | $4.64 | 4,138,400 |
| 2023-01-13 | $4.53 | $4.62 | $4.52 | $4.62 | $4.62 | 3,909,600 |
| 2023-01-12 | $4.56 | $4.57 | $4.50 | $4.52 | $4.52 | 2,738,200 |
| 2023-01-11 | $4.61 | $4.62 | $4.55 | $4.56 | $4.56 | 3,242,300 |
| 2023-01-10 | $4.64 | $4.65 | $4.59 | $4.59 | $4.59 | 2,766,600 |
| 2023-01-09 | $4.64 | $4.66 | $4.62 | $4.64 | $4.64 | 2,889,300 |
| 2023-01-06 | $4.65 | $4.66 | $4.61 | $4.63 | $4.63 | 2,645,800 |
| 2023-01-05 | $4.69 | $4.69 | $4.62 | $4.64 | $4.64 | 2,940,380 |
| 2023-01-04 | $4.61 | $4.73 | $4.61 | $4.67 | $4.67 | 4,087,400 |
| 2023-01-03 | $4.54 | $4.65 | $4.51 | $4.63 | $4.63 | 3,787,900 |
| 2023-01-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2022-12-30 | $4.46 | $4.54 | $4.46 | $4.54 | $4.54 | 2,468,300 |
| 2022-12-29 | $4.53 | $4.55 | $4.48 | $4.49 | $4.49 | 3,135,310 |
| 2022-12-28 | $4.62 | $4.63 | $4.53 | $4.55 | $4.55 | 3,480,030 |
| 2022-12-27 | $4.66 | $4.66 | $4.61 | $4.63 | $4.63 | 2,892,000 |
| 2022-12-26 | $4.62 | $4.68 | $4.60 | $4.62 | $4.62 | 2,750,940 |
| 2022-12-23 | $4.62 | $4.68 | $4.57 | $4.62 | $4.62 | 3,053,700 |
| 2022-12-22 | $4.71 | $4.77 | $4.61 | $4.64 | $4.64 | 3,693,500 |
| 2022-12-21 | $4.80 | $4.80 | $4.69 | $4.72 | $4.72 | 2,949,400 |
| 2022-12-20 | $4.70 | $4.81 | $4.65 | $4.77 | $4.77 | 3,894,200 |
| 2022-12-19 | $4.87 | $4.91 | $4.72 | $4.73 | $4.73 | 4,730,800 |
| 2022-12-16 | $4.90 | $4.92 | $4.84 | $4.85 | $4.85 | 2,905,000 |
| 2022-12-15 | $4.97 | $4.98 | $4.90 | $4.92 | $4.92 | 4,019,700 |
| 2022-12-14 | $4.96 | $4.99 | $4.95 | $4.97 | $4.97 | 4,040,400 |
| 2022-12-13 | $4.88 | $4.97 | $4.87 | $4.95 | $4.95 | 4,761,300 |
| 2022-12-12 | $4.96 | $4.99 | $4.86 | $4.87 | $4.87 | 5,162,500 |
| 2022-12-09 | $4.98 | $5.01 | $4.92 | $4.99 | $4.99 | 6,347,100 |
| 2022-12-08 | $4.94 | $4.97 | $4.89 | $4.97 | $4.97 | 4,341,100 |
| 2022-12-07 | $4.92 | $4.94 | $4.87 | $4.93 | $4.93 | 4,706,700 |
| 2022-12-06 | $4.99 | $4.99 | $4.90 | $4.93 | $4.93 | 7,301,790 |
| 2022-12-05 | $4.96 | $5.00 | $4.94 | $4.99 | $4.99 | 5,596,500 |
| 2022-12-01 | $4.89 | $4.91 | $4.85 | $4.89 | $4.89 | 6,408,900 |
| 2022-11-30 | $4.91 | $4.95 | $4.86 | $4.86 | $4.86 | 5,070,510 |
| 2022-11-29 | $4.83 | $4.95 | $4.81 | $4.90 | $4.90 | 9,545,310 |
| 2022-11-28 | $4.77 | $4.79 | $4.70 | $4.78 | $4.78 | 5,073,300 |
| 2022-11-25 | $4.72 | $4.80 | $4.70 | $4.78 | $4.78 | 5,190,000 |
| 2022-11-24 | $4.71 | $4.77 | $4.69 | $4.73 | $4.73 | 3,305,200 |
| 2022-11-23 | $4.72 | $4.72 | $4.61 | $4.70 | $4.70 | 5,025,500 |
| 2022-11-22 | $4.78 | $4.81 | $4.69 | $4.71 | $4.71 | 4,829,200 |
| 2022-11-21 | $4.77 | $4.78 | $4.68 | $4.78 | $4.78 | 4,011,850 |
| 2022-11-18 | $4.85 | $4.86 | $4.74 | $4.79 | $4.79 | 5,880,150 |
| 2022-11-17 | $4.82 | $4.86 | $4.81 | $4.84 | $4.84 | 4,826,800 |
| 2022-11-16 | $4.84 | $4.86 | $4.79 | $4.83 | $4.83 | 5,416,200 |
| 2022-11-15 | $4.79 | $4.85 | $4.75 | $4.83 | $4.83 | 5,854,000 |
| 2022-11-14 | $4.81 | $4.89 | $4.77 | $4.81 | $4.81 | 7,637,060 |
| 2022-11-11 | $4.79 | $4.89 | $4.74 | $4.77 | $4.77 | 9,937,320 |
| 2022-11-10 | $4.64 | $4.74 | $4.61 | $4.73 | $4.73 | 7,899,800 |
| 2022-11-09 | $4.66 | $4.70 | $4.64 | $4.66 | $4.66 | 4,033,510 |
| 2022-11-08 | $4.69 | $4.71 | $4.62 | $4.66 | $4.66 | 4,736,400 |
| 2022-11-07 | $4.63 | $4.69 | $4.62 | $4.68 | $4.68 | 5,189,840 |
| 2022-11-04 | $4.55 | $4.64 | $4.55 | $4.63 | $4.63 | 5,778,400 |
| 2022-11-03 | $4.55 | $4.59 | $4.51 | $4.57 | $4.57 | 4,848,150 |
| 2022-11-02 | $4.49 | $4.65 | $4.48 | $4.58 | $4.58 | 7,116,300 |
| 2022-11-01 | $4.46 | $4.52 | $4.38 | $4.51 | $4.51 | 8,660,890 |
| 2022-10-31 | $4.38 | $4.52 | $4.35 | $4.44 | $4.44 | 8,848,490 |
| 2022-10-28 | $4.71 | $4.72 | $4.45 | $4.48 | $4.48 | 5,386,200 |
| 2022-10-27 | $4.69 | $4.73 | $4.65 | $4.68 | $4.68 | 5,432,600 |
| 2022-10-26 | $4.58 | $4.69 | $4.56 | $4.64 | $4.64 | 6,096,540 |
| 2022-10-25 | $4.54 | $4.61 | $4.50 | $4.56 | $4.56 | 5,347,600 |
| 2022-10-24 | $4.76 | $4.77 | $4.56 | $4.59 | $4.59 | 7,303,460 |
| 2022-10-21 | $4.76 | $4.82 | $4.71 | $4.75 | $4.75 | 3,698,800 |
| 2022-10-20 | $4.78 | $4.83 | $4.73 | $4.74 | $4.74 | 4,627,100 |
| 2022-10-19 | $4.83 | $4.88 | $4.80 | $4.80 | $4.80 | 4,144,540 |
| 2022-10-18 | $4.89 | $4.92 | $4.83 | $4.84 | $4.84 | 4,507,800 |
| 2022-10-17 | $4.78 | $4.91 | $4.78 | $4.90 | $4.90 | 4,534,410 |
| 2022-10-14 | $4.75 | $4.86 | $4.75 | $4.82 | $4.82 | 5,867,580 |
| 2022-10-13 | $4.74 | $4.79 | $4.70 | $4.72 | $4.72 | 5,063,070 |
| 2022-10-12 | $4.68 | $4.75 | $4.54 | $4.75 | $4.75 | 6,678,020 |
| 2022-10-11 | $4.61 | $4.70 | $4.55 | $4.68 | $4.68 | 4,398,300 |
| 2022-10-10 | $4.72 | $4.78 | $4.60 | $4.61 | $4.61 | 5,831,400 |
| 2022-09-30 | $4.78 | $4.81 | $4.66 | $4.71 | $4.71 | 4,265,450 |
| 2022-09-29 | $4.93 | $4.96 | $4.75 | $4.77 | $4.77 | 4,859,300 |
| 2022-09-28 | $4.93 | $4.98 | $4.89 | $4.89 | $4.89 | 5,457,370 |
| 2022-09-27 | $4.83 | $4.97 | $4.79 | $4.95 | $4.95 | 6,412,310 |
| 2022-09-26 | $4.93 | $4.93 | $4.79 | $4.81 | $4.81 | 5,406,440 |
| 2022-09-23 | $5.00 | $5.04 | $4.87 | $4.89 | $4.89 | 5,273,500 |
| 2022-09-22 | $5.02 | $5.08 | $5.00 | $5.00 | $5.00 | 4,103,200 |
| 2022-09-21 | $4.98 | $5.07 | $4.93 | $5.06 | $5.06 | 5,532,070 |
| 2022-09-20 | $4.92 | $5.01 | $4.92 | $5.00 | $5.00 | 5,068,170 |
| 2022-09-19 | $4.93 | $4.96 | $4.87 | $4.91 | $4.91 | 5,938,100 |
| 2022-09-16 | $5.09 | $5.13 | $4.96 | $4.96 | $4.96 | 7,141,400 |
| 2022-09-15 | $5.27 | $5.29 | $5.06 | $5.11 | $5.11 | 9,764,200 |
| 2022-09-14 | $5.26 | $5.30 | $5.22 | $5.26 | $5.26 | 6,688,100 |
| 2022-09-13 | $5.32 | $5.35 | $5.28 | $5.33 | $5.33 | 6,440,500 |
| 2022-09-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-09-09 | $5.30 | $5.35 | $5.26 | $5.32 | $5.32 | 5,294,400 |
| 2022-09-08 | $5.42 | $5.44 | $5.29 | $5.30 | $5.30 | 6,760,000 |
| 2022-09-07 | $5.44 | $5.48 | $5.41 | $5.43 | $5.43 | 6,124,250 |
| 2022-09-06 | $5.41 | $5.48 | $5.39 | $5.48 | $5.48 | 6,089,020 |
| 2022-09-05 | $5.33 | $5.42 | $5.32 | $5.41 | $5.41 | 6,999,450 |
| 2022-09-02 | $5.29 | $5.39 | $5.25 | $5.38 | $5.38 | 9,627,550 |
| 2022-09-01 | $5.29 | $5.38 | $5.25 | $5.27 | $5.27 | 9,179,320 |
| 2022-08-31 | $5.46 | $5.50 | $5.28 | $5.30 | $5.30 | 11,459,860 |
| 2022-08-30 | $5.55 | $5.62 | $5.45 | $5.48 | $5.48 | 9,027,680 |
| 2022-08-29 | $5.34 | $5.59 | $5.33 | $5.55 | $5.55 | 13,614,570 |
| 2022-08-26 | $5.70 | $5.78 | $5.45 | $5.50 | $5.50 | 21,985,860 |
| 2022-08-25 | $5.59 | $5.64 | $5.41 | $5.62 | $5.62 | 12,617,110 |
| 2022-08-24 | $5.74 | $5.76 | $5.56 | $5.59 | $5.59 | 12,230,580 |
| 2022-08-23 | $5.63 | $5.75 | $5.63 | $5.74 | $5.74 | 9,931,780 |
| 2022-08-22 | $5.57 | $5.67 | $5.55 | $5.66 | $5.66 | 9,261,460 |
| 2022-08-19 | $5.68 | $5.70 | $5.58 | $5.59 | $5.59 | 11,092,010 |
| 2022-08-18 | $5.63 | $5.81 | $5.62 | $5.68 | $5.68 | 15,458,100 |
| 2022-08-17 | $5.60 | $5.71 | $5.60 | $5.65 | $5.65 | 10,789,610 |
| 2022-08-16 | $5.57 | $5.65 | $5.54 | $5.61 | $5.61 | 12,163,800 |
| 2022-08-15 | $5.63 | $5.63 | $5.50 | $5.57 | $5.57 | 10,327,610 |
| 2022-08-12 | $5.54 | $5.59 | $5.50 | $5.53 | $5.53 | 9,688,800 |
| 2022-08-11 | $5.40 | $5.60 | $5.39 | $5.54 | $5.54 | 16,271,280 |
| 2022-08-10 | $5.45 | $5.49 | $5.36 | $5.40 | $5.40 | 10,856,680 |
| 2022-08-09 | $5.51 | $5.57 | $5.46 | $5.48 | $5.48 | 10,492,200 |
| 2022-08-08 | $5.47 | $5.53 | $5.41 | $5.51 | $5.51 | 9,519,000 |
| 2022-08-05 | $5.40 | $5.50 | $5.35 | $5.49 | $5.49 | 12,535,200 |
| 2022-08-04 | $5.34 | $5.44 | $5.32 | $5.44 | $5.44 | 12,101,580 |
| 2022-08-03 | $5.44 | $5.65 | $5.30 | $5.34 | $5.34 | 19,713,630 |
| 2022-08-02 | $5.89 | $5.89 | $5.38 | $5.43 | $5.43 | 26,381,600 |
| 2022-08-01 | $5.95 | $6.07 | $5.90 | $5.97 | $5.97 | 13,471,200 |
| 2022-07-29 | $6.09 | $6.11 | $5.98 | $5.99 | $5.99 | 15,457,600 |
| 2022-07-28 | $6.11 | $6.21 | $6.07 | $6.09 | $6.09 | 17,105,460 |
| 2022-07-27 | $6.17 | $6.18 | $6.06 | $6.09 | $6.09 | 17,490,340 |
| 2022-07-26 | $6.05 | $6.22 | $5.84 | $6.19 | $6.19 | 29,874,530 |
| 2022-07-25 | $6.10 | $6.21 | $5.98 | $6.04 | $6.04 | 26,345,200 |
| 2022-07-22 | $5.98 | $6.19 | $5.92 | $6.14 | $6.14 | 23,004,560 |
| 2022-07-21 | $6.08 | $6.09 | $5.95 | $5.95 | $5.95 | 19,986,650 |
| 2022-07-20 | $6.19 | $6.19 | $6.06 | $6.08 | $6.08 | 21,152,280 |
| 2022-07-19 | $6.17 | $6.25 | $6.08 | $6.18 | $6.18 | 25,052,290 |
| 2022-07-18 | $6.16 | $6.27 | $6.02 | $6.18 | $6.18 | 31,295,900 |
| 2022-07-15 | $6.22 | $6.43 | $5.97 | $6.16 | $6.16 | 46,438,100 |
| 2022-07-14 | $6.35 | $6.65 | $6.17 | $6.28 | $6.28 | 56,772,160 |
| 2022-07-13 | $6.19 | $6.49 | $6.08 | $6.11 | $6.11 | 56,925,810 |
| 2022-07-12 | $6.00 | $6.17 | $5.90 | $6.03 | $6.03 | 36,695,100 |
| 2022-07-11 | $5.85 | $6.08 | $5.85 | $6.00 | $6.00 | 38,005,070 |
| 2022-07-08 | $5.61 | $6.03 | $5.54 | $5.85 | $5.85 | 33,484,870 |
| 2022-07-07 | $5.49 | $5.61 | $5.43 | $5.56 | $5.56 | 12,476,300 |
| 2022-07-06 | $5.58 | $5.58 | $5.42 | $5.47 | $5.47 | 10,662,790 |
| 2022-07-05 | $5.72 | $5.75 | $5.52 | $5.55 | $5.55 | 13,540,300 |
| 2022-07-04 | $5.70 | $5.73 | $5.57 | $5.70 | $5.70 | 12,186,210 |
| 2022-07-01 | $5.77 | $5.80 | $5.55 | $5.68 | $5.68 | 15,310,490 |
| 2022-06-30 | $5.79 | $5.86 | $5.70 | $5.71 | $5.71 | 16,724,580 |
| 2022-06-29 | $5.98 | $5.98 | $5.79 | $5.79 | $5.79 | 16,755,580 |
| 2022-06-28 | $6.03 | $6.04 | $5.94 | $5.98 | $5.98 | 16,254,260 |
| 2022-06-27 | $6.10 | $6.12 | $5.99 | $6.03 | $6.03 | 24,525,240 |
| 2022-06-24 | $5.94 | $6.25 | $5.85 | $6.13 | $6.13 | 37,548,900 |
| 2022-06-23 | $5.89 | $5.98 | $5.82 | $5.91 | $5.91 | 22,897,680 |
| 2022-06-22 | $6.14 | $6.16 | $5.88 | $5.90 | $5.90 | 25,199,400 |
| 2022-06-21 | $6.24 | $6.34 | $6.03 | $6.11 | $6.11 | 44,762,810 |
| 2022-06-20 | $6.11 | $6.73 | $6.05 | $6.37 | $6.37 | 75,119,480 |
| 2022-06-17 | $5.52 | $6.13 | $5.38 | $6.13 | $6.13 | 49,817,150 |
| 2022-06-16 | $5.34 | $5.86 | $5.31 | $5.57 | $5.57 | 31,714,530 |
| 2022-06-15 | $5.39 | $5.44 | $5.32 | $5.34 | $5.34 | 13,251,210 |
| 2022-06-14 | $5.43 | $5.43 | $5.20 | $5.37 | $5.37 | 15,006,400 |
| 2022-06-13 | $5.49 | $5.59 | $5.36 | $5.41 | $5.41 | 13,528,190 |
| 2022-06-10 | $5.39 | $5.54 | $5.36 | $5.52 | $5.52 | 10,666,820 |
| 2022-06-09 | $5.57 | $5.61 | $5.41 | $5.42 | $5.42 | 15,050,490 |
| 2022-06-08 | $5.81 | $5.87 | $5.51 | $5.58 | $5.58 | 18,960,200 |
| 2022-06-07 | $5.98 | $5.98 | $5.73 | $5.80 | $5.80 | 20,465,000 |
| 2022-06-06 | $5.66 | $6.02 | $5.60 | $6.00 | $6.00 | 24,629,780 |
| 2022-06-02 | $5.86 | $5.86 | $5.67 | $5.69 | $5.69 | 16,100,100 |
| 2022-06-01 | $5.81 | $6.02 | $5.72 | $5.78 | $5.78 | 16,422,990 |
| 2022-05-31 | $5.83 | $5.90 | $5.79 | $5.87 | $5.77 | 13,235,610 |
| 2022-05-30 | $6.08 | $6.09 | $5.78 | $5.88 | $5.78 | 24,916,100 |
| 2022-05-27 | $6.16 | $6.30 | $5.99 | $6.07 | $5.97 | 19,258,140 |
| 2022-05-26 | $6.08 | $6.13 | $5.83 | $6.11 | $6.01 | 20,957,750 |
| 2022-05-25 | $5.88 | $6.11 | $5.85 | $6.06 | $5.96 | 22,390,200 |
| 2022-05-24 | $6.60 | $6.63 | $5.98 | $5.98 | $5.88 | 41,958,650 |
| 2022-05-23 | $6.59 | $6.73 | $6.45 | $6.64 | $6.53 | 29,594,940 |
| 2022-05-20 | $6.76 | $6.88 | $6.60 | $6.64 | $6.53 | 32,801,230 |
| 2022-05-19 | $6.61 | $7.06 | $6.52 | $6.71 | $6.60 | 40,554,080 |
| 2022-05-18 | $6.80 | $7.13 | $6.72 | $6.85 | $6.73 | 43,643,690 |
| 2022-05-17 | $6.84 | $7.05 | $6.64 | $6.73 | $6.62 | 52,226,810 |
| 2022-05-16 | $6.52 | $7.21 | $6.18 | $7.06 | $6.94 | 84,951,580 |
| 2022-05-13 | $6.60 | $7.10 | $6.51 | $6.55 | $6.44 | 93,024,860 |
| 2022-05-12 | $5.80 | $6.45 | $5.71 | $6.45 | $6.34 | 64,050,180 |
| 2022-05-11 | $6.09 | $6.18 | $5.80 | $5.86 | $5.76 | 46,227,480 |
| 2022-05-10 | $5.84 | $6.20 | $5.76 | $6.12 | $6.02 | 45,521,300 |
| 2022-05-09 | $5.68 | $6.04 | $5.60 | $5.96 | $5.86 | 45,476,460 |
| 2022-05-06 | $6.30 | $6.53 | $5.99 | $5.99 | $5.89 | 48,061,780 |
| 2022-05-05 | $6.64 | $7.07 | $6.50 | $6.66 | $6.55 | 61,768,790 |
| 2022-05-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 0 |
| 2022-05-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.71 | 0 |
| 2022-04-29 | $6.49 | $7.14 | $6.29 | $6.83 | $6.71 | 76,990,550 |
| 2022-04-28 | $6.00 | $6.73 | $5.82 | $6.49 | $6.38 | 73,019,110 |
| 2022-04-27 | $5.63 | $6.46 | $5.55 | $6.12 | $6.02 | 63,682,890 |
| 2022-04-26 | $5.87 | $6.14 | $5.45 | $5.99 | $5.89 | 56,989,670 |
| 2022-04-25 | $5.79 | $6.48 | $5.61 | $5.85 | $5.75 | 70,373,790 |
| 2022-04-22 | $5.34 | $6.18 | $5.34 | $6.18 | $6.07 | 69,775,350 |
| 2022-04-21 | $5.75 | $5.90 | $5.44 | $5.62 | $5.52 | 70,592,760 |
| 2022-04-20 | $4.93 | $5.42 | $4.89 | $5.42 | $5.33 | 20,936,900 |
| 2022-04-19 | $5.04 | $5.04 | $4.88 | $4.93 | $4.85 | 6,818,100 |
| 2022-04-18 | $5.01 | $5.02 | $4.84 | $4.98 | $4.90 | 9,690,300 |
| 2022-04-15 | $5.15 | $5.16 | $4.93 | $5.01 | $4.92 | 12,543,500 |
| 2022-04-14 | $5.13 | $5.24 | $5.12 | $5.14 | $5.05 | 12,614,800 |
| 2022-04-13 | $5.07 | $5.15 | $4.98 | $5.14 | $5.05 | 13,731,560 |
| 2022-04-12 | $4.88 | $5.05 | $4.78 | $5.04 | $4.95 | 9,448,540 |
| 2022-04-11 | $4.93 | $5.05 | $4.87 | $4.90 | $4.82 | 8,171,900 |
| 2022-04-08 | $4.94 | $5.02 | $4.89 | $5.01 | $5.01 | 8,755,300 |
| 2022-04-07 | $5.01 | $5.09 | $4.96 | $4.96 | $4.96 | 9,557,510 |
| 2022-04-06 | $4.99 | $5.14 | $4.95 | $5.10 | $5.10 | 11,230,650 |
| 2022-04-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-01 | $5.00 | $5.04 | $4.94 | $4.99 | $4.99 | 7,087,140 |
| 2022-03-31 | $4.93 | $5.08 | $4.85 | $4.99 | $4.99 | 10,523,420 |
| 2022-03-30 | $4.92 | $4.96 | $4.82 | $4.89 | $4.89 | 8,201,900 |
| 2022-03-29 | $4.97 | $5.08 | $4.89 | $4.89 | $4.89 | 9,098,820 |
| 2022-03-28 | $5.02 | $5.06 | $4.95 | $4.99 | $4.99 | 6,698,000 |
| 2022-03-25 | $5.01 | $5.10 | $5.00 | $5.09 | $5.09 | 7,413,000 |
| 2022-03-24 | $5.01 | $5.07 | $4.96 | $5.01 | $5.01 | 7,881,670 |
| 2022-03-23 | $5.02 | $5.14 | $4.99 | $5.04 | $5.04 | 10,440,460 |
| 2022-03-22 | $4.87 | $5.03 | $4.83 | $5.00 | $5.00 | 10,702,000 |
| 2022-03-21 | $4.88 | $4.90 | $4.79 | $4.86 | $4.86 | 7,651,060 |
| 2022-03-18 | $4.75 | $4.89 | $4.69 | $4.85 | $4.85 | 9,948,200 |
| 2022-03-17 | $4.58 | $4.80 | $4.58 | $4.74 | $4.74 | 13,538,300 |
| 2022-03-16 | $4.49 | $4.61 | $4.38 | $4.58 | $4.58 | 13,354,650 |
| 2022-03-15 | $4.70 | $4.72 | $4.41 | $4.42 | $4.42 | 11,561,300 |
| 2022-03-14 | $4.84 | $4.87 | $4.69 | $4.69 | $4.69 | 8,186,800 |
| 2022-03-11 | $4.84 | $4.88 | $4.65 | $4.84 | $4.84 | 9,377,460 |
| 2022-03-10 | $4.84 | $4.95 | $4.79 | $4.85 | $4.85 | 11,649,050 |
| 2022-03-09 | $4.97 | $4.98 | $4.56 | $4.75 | $4.75 | 15,180,300 |
| 2022-03-08 | $5.09 | $5.12 | $4.93 | $4.93 | $4.93 | 12,641,500 |
| 2022-03-07 | $5.15 | $5.19 | $5.05 | $5.13 | $5.13 | 10,343,660 |
| 2022-03-04 | $5.29 | $5.33 | $5.12 | $5.16 | $5.16 | 12,984,080 |
| 2022-03-03 | $5.21 | $5.42 | $5.20 | $5.31 | $5.31 | 23,446,420 |
| 2022-03-02 | $5.09 | $5.27 | $5.07 | $5.18 | $5.18 | 13,336,270 |
| 2022-03-01 | $5.13 | $5.15 | $5.06 | $5.12 | $5.12 | 7,159,680 |
| 2022-02-28 | $5.18 | $5.19 | $5.02 | $5.10 | $5.10 | 13,224,140 |
| 2022-02-25 | $5.03 | $5.30 | $5.01 | $5.19 | $5.19 | 21,803,820 |
| 2022-02-24 | $5.12 | $5.15 | $4.88 | $4.99 | $4.99 | 17,097,080 |
| 2022-02-23 | $5.13 | $5.17 | $5.08 | $5.15 | $5.15 | 13,467,740 |
| 2022-02-22 | $5.37 | $5.46 | $5.10 | $5.13 | $5.13 | 29,854,500 |
| 2022-02-21 | $5.07 | $5.41 | $5.07 | $5.41 | $5.41 | 26,893,340 |
| 2022-02-18 | $4.98 | $5.09 | $4.92 | $5.08 | $5.08 | 13,021,170 |
| 2022-02-17 | $5.06 | $5.32 | $5.00 | $5.02 | $5.02 | 26,072,420 |
| 2022-02-16 | $5.01 | $5.09 | $4.96 | $5.06 | $5.06 | 10,769,200 |
| 2022-02-15 | $5.08 | $5.11 | $4.92 | $4.99 | $4.99 | 10,221,300 |
| 2022-02-14 | $5.01 | $5.17 | $4.93 | $5.07 | $5.07 | 12,853,160 |
| 2022-02-11 | $5.12 | $5.12 | $4.97 | $5.01 | $5.01 | 12,893,130 |
| 2022-02-10 | $5.14 | $5.18 | $5.07 | $5.11 | $5.11 | 13,844,080 |
| 2022-02-09 | $5.18 | $5.20 | $5.10 | $5.14 | $5.14 | 16,471,600 |
| 2022-02-08 | $5.18 | $5.21 | $5.06 | $5.17 | $5.17 | 11,872,600 |
| 2022-02-07 | $5.05 | $5.23 | $4.97 | $5.15 | $5.15 | 14,039,000 |
| 2022-02-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-02-03 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-02-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-02-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-01-28 | $4.94 | $5.11 | $4.85 | $4.97 | $4.97 | 11,296,480 |
| 2022-01-27 | $5.06 | $5.06 | $4.88 | $4.90 | $4.90 | 9,763,700 |
| 2022-01-26 | $4.96 | $5.06 | $4.93 | $5.05 | $5.05 | 11,783,390 |
| 2022-01-25 | $5.15 | $5.24 | $4.96 | $4.98 | $4.98 | 13,136,710 |
| 2022-01-24 | $5.22 | $5.36 | $5.10 | $5.16 | $5.16 | 10,806,000 |
| 2022-01-21 | $5.18 | $5.25 | $5.10 | $5.18 | $5.18 | 11,096,200 |
| 2022-01-20 | $5.41 | $5.41 | $5.16 | $5.19 | $5.19 | 19,760,120 |
| 2022-01-19 | $5.40 | $5.47 | $5.32 | $5.39 | $5.39 | 15,012,700 |
| 2022-01-18 | $5.54 | $5.57 | $5.35 | $5.43 | $5.43 | 17,089,710 |
| 2022-01-17 | $5.62 | $5.67 | $5.53 | $5.56 | $5.56 | 14,214,400 |
| 2022-01-14 | $5.62 | $5.80 | $5.50 | $5.51 | $5.51 | 17,417,290 |
| 2022-01-13 | $5.73 | $5.76 | $5.59 | $5.64 | $5.64 | 12,921,180 |
| 2022-01-12 | $5.66 | $5.77 | $5.57 | $5.71 | $5.71 | 17,804,490 |
| 2022-01-11 | $5.85 | $5.86 | $5.56 | $5.61 | $5.61 | 20,852,230 |
| 2022-01-10 | $6.06 | $6.06 | $5.75 | $5.79 | $5.79 | 19,766,840 |
| 2022-01-07 | $6.13 | $6.26 | $5.98 | $5.99 | $5.99 | 17,441,350 |
| 2022-01-06 | $5.88 | $6.29 | $5.85 | $6.19 | $6.19 | 26,870,100 |
| 2022-01-05 | $6.14 | $6.16 | $5.78 | $5.95 | $5.95 | 29,442,780 |
| 2022-01-04 | $6.18 | $6.26 | $6.12 | $6.15 | $6.15 | 26,123,970 |
| 2022-01-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-31 | $6.29 | $6.45 | $6.16 | $6.16 | $6.16 | 28,981,740 |
| 2021-12-30 | $6.50 | $6.59 | $6.33 | $6.36 | $6.36 | 21,955,120 |
| 2021-12-29 | $6.52 | $6.77 | $6.29 | $6.52 | $6.52 | 33,185,250 |
| 2021-12-28 | $6.44 | $6.63 | $6.31 | $6.50 | $6.50 | 24,200,400 |
| 2021-12-27 | $6.20 | $6.57 | $5.97 | $6.44 | $6.44 | 41,033,070 |
| 2021-12-24 | $6.48 | $6.71 | $6.17 | $6.20 | $6.20 | 42,366,640 |
| 2021-12-23 | $7.04 | $7.20 | $6.51 | $6.51 | $6.51 | 52,019,740 |
| 2021-12-22 | $7.68 | $7.78 | $7.00 | $7.23 | $7.23 | 53,489,400 |
| 2021-12-21 | $7.97 | $8.27 | $7.26 | $7.63 | $7.63 | 68,333,190 |
| 2021-12-20 | $7.10 | $7.78 | $7.00 | $7.78 | $7.78 | 71,378,250 |
| 2021-12-17 | $7.70 | $7.75 | $7.01 | $7.07 | $7.07 | 60,065,640 |
| 2021-12-16 | $7.60 | $8.28 | $7.55 | $7.76 | $7.76 | 63,469,660 |
| 2021-12-15 | $7.95 | $8.09 | $7.60 | $7.68 | $7.68 | 68,532,920 |
| 2021-12-14 | $7.61 | $8.48 | $7.57 | $8.20 | $8.20 | 92,719,370 |
| 2021-12-13 | $6.97 | $7.71 | $6.60 | $7.71 | $7.71 | 66,108,360 |
| 2021-12-10 | $7.35 | $7.50 | $6.96 | $7.01 | $7.01 | 44,765,960 |
| 2021-12-09 | $7.56 | $7.80 | $6.86 | $7.63 | $7.63 | 75,920,830 |
| 2021-12-08 | $6.71 | $7.62 | $6.60 | $7.62 | $7.62 | 88,254,920 |
| 2021-12-07 | $7.36 | $7.51 | $6.72 | $6.93 | $6.93 | 67,229,200 |
| 2021-12-06 | $7.20 | $7.87 | $6.80 | $7.47 | $7.47 | 80,286,100 |
| 2021-12-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 60,889,120 |
| 2021-12-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 59,417,970 |
| 2021-12-01 | $5.62 | $6.14 | $5.44 | $6.14 | $6.14 | 55,115,960 |
| 2021-11-30 | $5.56 | $5.74 | $5.37 | $5.58 | $5.58 | 39,288,400 |
| 2021-11-29 | $5.43 | $5.96 | $5.34 | $5.69 | $5.69 | 59,335,210 |
| 2021-11-26 | $4.91 | $5.42 | $4.89 | $5.42 | $5.42 | 29,336,930 |
| 2021-11-25 | $5.00 | $5.12 | $4.88 | $4.93 | $4.93 | 19,687,970 |
| 2021-11-24 | $4.88 | $5.26 | $4.86 | $5.12 | $5.12 | 37,954,540 |
| 2021-11-23 | $4.65 | $5.08 | $4.64 | $5.08 | $5.08 | 38,940,270 |
| 2021-11-22 | $4.25 | $4.73 | $4.25 | $4.62 | $4.62 | 34,950,190 |
| 2021-11-19 | $4.27 | $4.34 | $4.14 | $4.30 | $4.30 | 15,337,300 |
| 2021-11-18 | $4.52 | $4.53 | $4.22 | $4.32 | $4.32 | 32,326,020 |
| 2021-11-17 | $4.16 | $4.59 | $4.15 | $4.59 | $4.59 | 36,923,090 |
| 2021-11-16 | $4.21 | $4.21 | $4.08 | $4.17 | $4.17 | 12,007,270 |
| 2021-11-15 | $3.89 | $4.23 | $3.89 | $4.18 | $4.18 | 17,767,000 |
| 2021-11-12 | $3.92 | $3.93 | $3.84 | $3.88 | $3.88 | 5,806,500 |
| 2021-11-11 | $3.79 | $4.03 | $3.77 | $3.88 | $3.88 | 11,817,780 |
| 2021-11-10 | $3.77 | $3.82 | $3.74 | $3.81 | $3.81 | 6,987,610 |
| 2021-11-09 | $3.71 | $3.80 | $3.70 | $3.77 | $3.77 | 6,258,660 |
| 2021-11-08 | $3.65 | $3.77 | $3.57 | $3.77 | $3.77 | 10,550,800 |
| 2021-11-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 6,371,640 |
| 2021-11-04 | $3.54 | $3.63 | $3.51 | $3.59 | $3.59 | 6,019,600 |
| 2021-11-03 | $3.60 | $3.60 | $3.49 | $3.53 | $3.53 | 8,286,920 |
| 2021-11-02 | $3.42 | $3.73 | $3.41 | $3.56 | $3.56 | 16,400,910 |
| 2021-11-01 | $3.43 | $3.54 | $3.38 | $3.45 | $3.45 | 11,525,000 |
| 2021-10-29 | $3.24 | $3.28 | $3.22 | $3.28 | $3.28 | 1,697,930 |
| 2021-10-28 | $3.26 | $3.26 | $3.17 | $3.22 | $3.22 | 2,269,040 |
| 2021-10-27 | $3.33 | $3.33 | $3.23 | $3.26 | $3.26 | 2,770,600 |
| 2021-10-26 | $3.35 | $3.36 | $3.33 | $3.34 | $3.34 | 1,453,980 |
| 2021-10-25 | $3.38 | $3.39 | $3.33 | $3.35 | $3.35 | 2,426,700 |
| 2021-10-22 | $3.37 | $3.39 | $3.34 | $3.38 | $3.38 | 2,268,930 |
| 2021-10-21 | $3.36 | $3.39 | $3.34 | $3.36 | $3.36 | 1,774,160 |
| 2021-10-20 | $3.39 | $3.40 | $3.36 | $3.38 | $3.38 | 2,275,490 |
| 2021-10-19 | $3.39 | $3.42 | $3.38 | $3.39 | $3.39 | 2,110,180 |
| 2021-10-18 | $3.39 | $3.42 | $3.34 | $3.41 | $3.41 | 2,322,080 |
| 2021-10-15 | $3.45 | $3.47 | $3.37 | $3.37 | $3.37 | 3,044,950 |
| 2021-10-14 | $3.46 | $3.47 | $3.40 | $3.45 | $3.45 | 3,176,200 |
| 2021-10-13 | $3.45 | $3.48 | $3.40 | $3.45 | $3.45 | 1,607,700 |
| 2021-10-12 | $3.50 | $3.50 | $3.42 | $3.45 | $3.45 | 3,424,800 |
| 2021-10-11 | $3.47 | $3.51 | $3.46 | $3.49 | $3.49 | 3,362,540 |
| 2021-10-08 | $3.41 | $3.49 | $3.41 | $3.48 | $3.48 | 3,612,970 |
| 2021-10-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2021-10-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2021-09-30 | $3.38 | $3.42 | $3.38 | $3.40 | $3.40 | 2,910,700 |
| 2021-09-29 | $3.45 | $3.46 | $3.36 | $3.39 | $3.39 | 3,027,700 |
| 2021-09-28 | $3.47 | $3.49 | $3.41 | $3.45 | $3.45 | 4,449,760 |
| 2021-09-27 | $3.61 | $3.61 | $3.43 | $3.47 | $3.47 | 3,623,060 |
| 2021-09-24 | $3.72 | $3.72 | $3.58 | $3.59 | $3.59 | 5,440,300 |
| 2021-09-23 | $3.66 | $3.74 | $3.65 | $3.70 | $3.70 | 4,505,010 |
| 2021-09-22 | $3.61 | $3.68 | $3.58 | $3.67 | $3.67 | 3,527,160 |
| 2021-09-21 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2021-09-20 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2021-09-17 | $3.68 | $3.69 | $3.60 | $3.67 | $3.67 | 4,188,120 |
| 2021-09-16 | $3.70 | $3.75 | $3.65 | $3.67 | $3.67 | 6,146,160 |
| 2021-09-15 | $3.66 | $3.72 | $3.60 | $3.71 | $3.71 | 6,021,870 |
| 2021-09-14 | $3.73 | $3.75 | $3.63 | $3.65 | $3.65 | 4,786,940 |
| 2021-09-13 | $3.68 | $3.74 | $3.63 | $3.73 | $3.73 | 3,960,370 |
| 2021-09-10 | $3.71 | $3.71 | $3.65 | $3.68 | $3.68 | 5,092,640 |
| 2021-09-09 | $3.67 | $3.80 | $3.66 | $3.72 | $3.72 | 6,907,790 |
| 2021-09-08 | $3.62 | $3.67 | $3.61 | $3.66 | $3.66 | 5,020,980 |
| 2021-09-07 | $3.61 | $3.63 | $3.59 | $3.62 | $3.62 | 4,585,800 |
| 2021-09-06 | $3.58 | $3.62 | $3.55 | $3.62 | $3.62 | 3,200,500 |
| 2021-09-03 | $3.59 | $3.62 | $3.55 | $3.58 | $3.58 | 4,047,000 |
| 2021-09-02 | $3.54 | $3.60 | $3.52 | $3.58 | $3.58 | 3,756,500 |
| 2021-09-01 | $3.54 | $3.57 | $3.52 | $3.56 | $3.56 | 3,616,420 |
| 2021-08-31 | $3.51 | $3.54 | $3.51 | $3.54 | $3.54 | 2,075,920 |
| 2021-08-30 | $3.52 | $3.55 | $3.49 | $3.52 | $3.52 | 3,288,600 |
| 2021-08-27 | $3.59 | $3.60 | $3.51 | $3.53 | $3.53 | 3,580,500 |
| 2021-08-26 | $3.57 | $3.62 | $3.56 | $3.60 | $3.60 | 3,446,600 |
| 2021-08-25 | $3.56 | $3.61 | $3.55 | $3.60 | $3.60 | 2,521,400 |
| 2021-08-24 | $3.57 | $3.61 | $3.56 | $3.57 | $3.57 | 3,726,330 |
| 2021-08-23 | $3.58 | $3.62 | $3.56 | $3.58 | $3.58 | 3,182,490 |
| 2021-08-20 | $3.54 | $3.60 | $3.49 | $3.59 | $3.59 | 4,673,740 |
| 2021-08-19 | $3.55 | $3.57 | $3.52 | $3.54 | $3.54 | 3,444,910 |
| 2021-08-18 | $3.44 | $3.57 | $3.44 | $3.55 | $3.55 | 5,178,230 |
| 2021-08-17 | $3.49 | $3.52 | $3.41 | $3.44 | $3.44 | 3,734,130 |
| 2021-08-16 | $3.51 | $3.54 | $3.49 | $3.50 | $3.50 | 3,716,860 |
| 2021-08-13 | $3.51 | $3.52 | $3.47 | $3.52 | $3.52 | 2,866,730 |
| 2021-08-12 | $3.47 | $3.51 | $3.45 | $3.51 | $3.51 | 3,600,450 |
| 2021-08-11 | $3.47 | $3.49 | $3.43 | $3.47 | $3.47 | 2,448,860 |
| 2021-08-10 | $3.41 | $3.49 | $3.40 | $3.48 | $3.48 | 2,569,210 |
| 2021-08-09 | $3.36 | $3.43 | $3.36 | $3.42 | $3.42 | 2,208,280 |
| 2021-08-06 | $3.36 | $3.38 | $3.35 | $3.37 | $3.37 | 1,337,800 |
| 2021-08-05 | $3.38 | $3.39 | $3.35 | $3.37 | $3.37 | 1,807,700 |
| 2021-08-04 | $3.37 | $3.41 | $3.36 | $3.37 | $3.37 | 1,787,500 |
| 2021-08-03 | $3.32 | $3.41 | $3.31 | $3.38 | $3.38 | 2,787,830 |
| 2021-08-02 | $3.29 | $3.34 | $3.24 | $3.32 | $3.32 | 2,189,750 |
| 2021-07-30 | $3.30 | $3.30 | $3.25 | $3.30 | $3.30 | 1,432,700 |
| 2021-07-29 | $3.26 | $3.33 | $3.26 | $3.29 | $3.29 | 1,543,000 |
| 2021-07-28 | $3.37 | $3.37 | $3.24 | $3.27 | $3.27 | 2,378,320 |
| 2021-07-27 | $3.41 | $3.43 | $3.37 | $3.37 | $3.37 | 1,844,600 |
| 2021-07-26 | $3.42 | $3.46 | $3.38 | $3.40 | $3.40 | 1,846,900 |
| 2021-07-23 | $3.45 | $3.47 | $3.42 | $3.45 | $3.45 | 2,539,100 |
| 2021-07-22 | $3.46 | $3.46 | $3.43 | $3.45 | $3.45 | 1,649,700 |
| 2021-07-21 | $3.42 | $3.46 | $3.40 | $3.44 | $3.44 | 1,893,330 |
| 2021-07-20 | $3.39 | $3.44 | $3.38 | $3.43 | $3.43 | 2,218,680 |
| 2021-07-19 | $3.44 | $3.45 | $3.37 | $3.41 | $3.41 | 2,989,700 |
| 2021-07-16 | $3.44 | $3.47 | $3.44 | $3.45 | $3.45 | 1,417,700 |
| 2021-07-15 | $3.49 | $3.49 | $3.42 | $3.46 | $3.46 | 2,892,700 |
| 2021-07-14 | $3.54 | $3.57 | $3.49 | $3.50 | $3.50 | 2,393,460 |
| 2021-07-13 | $3.51 | $3.55 | $3.47 | $3.55 | $3.55 | 2,751,920 |
| 2021-07-12 | $3.47 | $3.52 | $3.47 | $3.51 | $3.51 | 2,904,880 |
| 2021-07-09 | $3.46 | $3.48 | $3.43 | $3.47 | $3.47 | 1,762,920 |
| 2021-07-08 | $3.51 | $3.51 | $3.45 | $3.46 | $3.46 | 2,459,200 |
| 2021-07-07 | $3.50 | $3.53 | $3.49 | $3.51 | $3.51 | 2,349,980 |
| 2021-07-06 | $3.50 | $3.53 | $3.49 | $3.52 | $3.52 | 1,242,400 |
| 2021-07-05 | $3.47 | $3.53 | $3.45 | $3.52 | $3.52 | 1,826,040 |
| 2021-07-02 | $3.46 | $3.48 | $3.44 | $3.45 | $3.45 | 1,853,510 |
| 2021-07-01 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 1,893,000 |
| 2021-06-30 | $3.45 | $3.49 | $3.43 | $3.49 | $3.49 | 1,872,000 |
| 2021-06-29 | $3.52 | $3.52 | $3.45 | $3.45 | $3.45 | 2,304,200 |
| 2021-06-28 | $3.54 | $3.54 | $3.50 | $3.52 | $3.52 | 2,026,100 |
| 2021-06-25 | $3.52 | $3.55 | $3.51 | $3.53 | $3.53 | 2,137,080 |
| 2021-06-24 | $3.55 | $3.57 | $3.50 | $3.55 | $3.55 | 2,258,840 |
| 2021-06-23 | $3.59 | $3.59 | $3.55 | $3.56 | $3.56 | 1,516,680 |
| 2021-06-22 | $3.53 | $3.58 | $3.52 | $3.58 | $3.58 | 2,215,680 |
| 2021-06-21 | $3.52 | $3.56 | $3.50 | $3.52 | $3.52 | 1,820,760 |
| 2021-06-18 | $3.53 | $3.55 | $3.49 | $3.53 | $3.53 | 2,342,440 |
| 2021-06-17 | $3.56 | $3.59 | $3.52 | $3.53 | $3.53 | 2,271,490 |
| 2021-06-16 | $3.59 | $3.59 | $3.53 | $3.57 | $3.57 | 2,109,300 |
| 2021-06-15 | $3.63 | $3.64 | $3.53 | $3.56 | $3.56 | 3,656,950 |
| 2021-06-14 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-06-11 | $3.65 | $3.67 | $3.62 | $3.63 | $3.63 | 2,464,180 |
| 2021-06-10 | $3.67 | $3.67 | $3.63 | $3.65 | $3.65 | 2,198,100 |
| 2021-06-09 | $3.60 | $3.66 | $3.60 | $3.65 | $3.65 | 2,456,000 |
| 2021-06-08 | $3.62 | $3.65 | $3.59 | $3.61 | $3.61 | 1,894,660 |
| 2021-06-07 | $3.61 | $3.62 | $3.59 | $3.62 | $3.62 | 1,868,280 |
| 2021-06-04 | $3.61 | $3.65 | $3.58 | $3.58 | $3.58 | 3,878,570 |
| 2021-06-03 | $3.60 | $3.63 | $3.55 | $3.63 | $3.59 | 2,926,380 |
| 2021-06-02 | $3.60 | $3.62 | $3.58 | $3.59 | $3.55 | 2,399,180 |
| 2021-06-01 | $3.60 | $3.63 | $3.57 | $3.60 | $3.56 | 2,423,060 |
| 2021-05-31 | $3.55 | $3.59 | $3.54 | $3.59 | $3.55 | 1,864,070 |
| 2021-05-28 | $3.59 | $3.63 | $3.55 | $3.56 | $3.52 | 2,949,170 |
| 2021-05-27 | $3.56 | $3.61 | $3.55 | $3.61 | $3.57 | 2,610,770 |
| 2021-05-26 | $3.55 | $3.58 | $3.52 | $3.56 | $3.52 | 2,228,920 |
| 2021-05-25 | $3.56 | $3.56 | $3.52 | $3.56 | $3.52 | 1,885,100 |
| 2021-05-24 | $3.56 | $3.58 | $3.54 | $3.57 | $3.53 | 1,752,000 |
| 2021-05-21 | $3.52 | $3.58 | $3.52 | $3.56 | $3.52 | 2,376,330 |
| 2021-05-20 | $3.52 | $3.55 | $3.49 | $3.54 | $3.50 | 2,108,350 |
| 2021-05-19 | $3.54 | $3.55 | $3.50 | $3.52 | $3.48 | 1,979,560 |
| 2021-05-18 | $3.54 | $3.56 | $3.51 | $3.55 | $3.51 | 2,726,150 |
| 2021-05-17 | $3.66 | $3.66 | $3.52 | $3.54 | $3.50 | 4,610,030 |
| 2021-05-14 | $3.60 | $3.66 | $3.59 | $3.65 | $3.61 | 2,896,650 |
| 2021-05-13 | $3.62 | $3.65 | $3.58 | $3.60 | $3.56 | 2,715,850 |
| 2021-05-12 | $3.57 | $3.66 | $3.55 | $3.61 | $3.57 | 2,643,800 |
| 2021-05-11 | $3.54 | $3.58 | $3.53 | $3.58 | $3.54 | 2,421,880 |
| 2021-05-10 | $3.52 | $3.55 | $3.50 | $3.55 | $3.51 | 2,527,150 |
| 2021-05-07 | $3.51 | $3.55 | $3.49 | $3.53 | $3.49 | 2,321,100 |
| 2021-05-06 | $3.50 | $3.55 | $3.48 | $3.51 | $3.47 | 1,683,300 |
| 2021-05-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.46 | 0 |
| 2021-05-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.46 | 0 |
| 2021-04-30 | $3.57 | $3.57 | $3.48 | $3.50 | $3.46 | 2,425,330 |
| 2021-04-29 | $3.47 | $3.58 | $3.43 | $3.57 | $3.53 | 3,009,420 |
| 2021-04-28 | $3.49 | $3.53 | $3.45 | $3.47 | $3.43 | 1,709,000 |
| 2021-04-27 | $3.56 | $3.57 | $3.45 | $3.50 | $3.46 | 2,973,020 |
| 2021-04-26 | $3.58 | $3.61 | $3.55 | $3.57 | $3.53 | 2,565,220 |
| 2021-04-23 | $3.65 | $3.65 | $3.56 | $3.58 | $3.54 | 2,748,350 |
| 2021-04-22 | $3.69 | $3.72 | $3.63 | $3.65 | $3.61 | 3,342,600 |
| 2021-04-21 | $3.71 | $3.73 | $3.64 | $3.71 | $3.67 | 4,286,770 |
| 2021-04-20 | $3.69 | $3.80 | $3.67 | $3.70 | $3.66 | 5,231,400 |
| 2021-04-19 | $3.70 | $3.78 | $3.67 | $3.70 | $3.66 | 7,611,600 |
| 2021-04-16 | $3.50 | $3.70 | $3.48 | $3.69 | $3.65 | 9,330,090 |
| 2021-04-15 | $3.45 | $3.51 | $3.45 | $3.50 | $3.46 | 3,676,000 |
| 2021-04-14 | $3.39 | $3.48 | $3.37 | $3.48 | $3.44 | 3,396,100 |
| 2021-04-13 | $3.43 | $3.44 | $3.38 | $3.39 | $3.35 | 2,538,600 |
| 2021-04-12 | $3.46 | $3.48 | $3.44 | $3.44 | $3.40 | 2,275,600 |
| 2021-04-09 | $3.48 | $3.50 | $3.45 | $3.47 | $3.43 | 2,261,580 |
| 2021-04-08 | $3.49 | $3.52 | $3.46 | $3.47 | $3.43 | 3,063,500 |
| 2021-04-07 | $3.48 | $3.51 | $3.46 | $3.51 | $3.47 | 2,741,470 |
| 2021-04-06 | $3.43 | $3.48 | $3.43 | $3.47 | $3.43 | 3,563,150 |
| 2021-04-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.39 | 0 |
| 2021-04-02 | $3.46 | $3.48 | $3.43 | $3.43 | $3.39 | 2,253,800 |
| 2021-04-01 | $3.45 | $3.47 | $3.43 | $3.47 | $3.43 | 1,390,350 |
| 2021-03-31 | $3.42 | $3.46 | $3.40 | $3.46 | $3.42 | 1,921,800 |
| 2021-03-30 | $3.46 | $3.47 | $3.42 | $3.43 | $3.39 | 1,861,900 |
| 2021-03-29 | $3.49 | $3.50 | $3.45 | $3.46 | $3.42 | 3,227,200 |
| 2021-03-26 | $3.39 | $3.50 | $3.39 | $3.49 | $3.45 | 3,447,510 |
| 2021-03-25 | $3.48 | $3.48 | $3.39 | $3.40 | $3.36 | 2,467,790 |
| 2021-03-24 | $3.46 | $3.49 | $3.45 | $3.47 | $3.43 | 1,989,190 |
| 2021-03-23 | $3.55 | $3.55 | $3.45 | $3.48 | $3.44 | 2,636,610 |
| 2021-03-22 | $3.48 | $3.54 | $3.47 | $3.53 | $3.49 | 2,656,600 |
| 2021-03-19 | $3.49 | $3.54 | $3.46 | $3.51 | $3.47 | 2,673,610 |
| 2021-03-18 | $3.54 | $3.60 | $3.47 | $3.49 | $3.45 | 3,408,200 |
| 2021-03-17 | $3.51 | $3.55 | $3.49 | $3.54 | $3.50 | 3,198,050 |
| 2021-03-16 | $3.46 | $3.53 | $3.45 | $3.51 | $3.47 | 2,465,800 |
| 2021-03-15 | $3.43 | $3.49 | $3.40 | $3.46 | $3.42 | 2,835,500 |
| 2021-03-12 | $3.39 | $3.44 | $3.36 | $3.42 | $3.38 | 1,569,900 |
| 2021-03-11 | $3.33 | $3.42 | $3.32 | $3.41 | $3.37 | 2,456,070 |
| 2021-03-10 | $3.45 | $3.45 | $3.32 | $3.34 | $3.30 | 2,265,120 |
| 2021-03-09 | $3.45 | $3.49 | $3.33 | $3.41 | $3.37 | 3,062,060 |
| 2021-03-08 | $3.57 | $3.59 | $3.42 | $3.45 | $3.41 | 5,005,960 |
| 2021-03-05 | $3.51 | $3.55 | $3.49 | $3.54 | $3.50 | 1,619,040 |
| 2021-03-04 | $3.51 | $3.57 | $3.48 | $3.51 | $3.47 | 2,369,380 |
| 2021-03-03 | $3.45 | $3.53 | $3.43 | $3.53 | $3.49 | 2,429,840 |
| 2021-03-02 | $3.47 | $3.49 | $3.40 | $3.46 | $3.42 | 2,593,140 |
| 2021-03-01 | $3.39 | $3.48 | $3.37 | $3.46 | $3.42 | 3,299,700 |
| 2021-02-26 | $3.33 | $3.39 | $3.31 | $3.37 | $3.33 | 2,239,200 |
| 2021-02-25 | $3.39 | $3.39 | $3.34 | $3.36 | $3.32 | 2,345,980 |
| 2021-02-24 | $3.36 | $3.39 | $3.32 | $3.36 | $3.32 | 1,958,910 |
| 2021-02-23 | $3.36 | $3.39 | $3.31 | $3.36 | $3.32 | 2,824,030 |
| 2021-02-22 | $3.30 | $3.50 | $3.30 | $3.37 | $3.33 | 8,067,900 |
| 2021-02-19 | $3.17 | $3.32 | $3.15 | $3.31 | $3.27 | 4,541,270 |
| 2021-02-18 | $3.09 | $3.19 | $3.09 | $3.18 | $3.14 | 4,447,750 |
| 2021-02-17 | $3.08 | $3.08 | $3.08 | $3.08 | $3.05 | 0 |
| 2021-02-16 | $3.08 | $3.08 | $3.08 | $3.08 | $3.05 | 0 |
| 2021-02-15 | $3.08 | $3.08 | $3.08 | $3.08 | $3.05 | 0 |
| 2021-02-12 | $3.08 | $3.08 | $3.08 | $3.08 | $3.05 | 0 |
| 2021-02-11 | $3.08 | $3.08 | $3.08 | $3.08 | $3.05 | 0 |
| 2021-02-10 | $3.06 | $3.10 | $3.05 | $3.08 | $3.05 | 2,075,500 |
| 2021-02-09 | $3.02 | $3.08 | $2.99 | $3.08 | $3.05 | 2,686,200 |
| 2021-02-08 | $3.01 | $3.06 | $3.00 | $3.02 | $2.99 | 2,519,840 |
| 2021-02-05 | $3.04 | $3.08 | $3.00 | $3.03 | $3.00 | 1,594,180 |
| 2021-02-04 | $3.05 | $3.06 | $2.96 | $3.05 | $3.02 | 3,357,070 |
| 2021-02-03 | $3.14 | $3.15 | $3.04 | $3.06 | $3.03 | 3,749,870 |
| 2021-02-02 | $3.12 | $3.16 | $3.08 | $3.13 | $3.10 | 2,049,340 |
| 2021-02-01 | $3.16 | $3.19 | $3.09 | $3.12 | $3.09 | 2,047,170 |
| 2021-01-29 | $3.26 | $3.27 | $3.12 | $3.16 | $3.13 | 3,005,100 |
| 2021-01-28 | $3.25 | $3.29 | $3.22 | $3.24 | $3.20 | 1,878,180 |
| 2021-01-27 | $3.23 | $3.28 | $3.22 | $3.26 | $3.22 | 1,927,600 |
| 2021-01-26 | $3.31 | $3.33 | $3.21 | $3.25 | $3.21 | 3,116,210 |
| 2021-01-25 | $3.37 | $3.38 | $3.27 | $3.29 | $3.25 | 3,357,000 |
| 2021-01-22 | $3.49 | $3.50 | $3.38 | $3.40 | $3.36 | 4,462,900 |
| 2021-01-21 | $3.51 | $3.55 | $3.49 | $3.52 | $3.48 | 2,482,600 |
| 2021-01-20 | $3.54 | $3.55 | $3.49 | $3.51 | $3.47 | 1,969,100 |
| 2021-01-19 | $3.50 | $3.55 | $3.47 | $3.53 | $3.49 | 2,817,530 |
| 2021-01-18 | $3.47 | $3.53 | $3.46 | $3.51 | $3.47 | 2,216,070 |
| 2021-01-15 | $3.39 | $3.49 | $3.38 | $3.46 | $3.42 | 3,098,400 |
| 2021-01-14 | $3.39 | $3.43 | $3.31 | $3.38 | $3.34 | 2,419,450 |
| 2021-01-13 | $3.48 | $3.49 | $3.38 | $3.40 | $3.36 | 3,635,730 |
| 2021-01-12 | $3.46 | $3.57 | $3.43 | $3.50 | $3.46 | 2,774,060 |
| 2021-01-11 | $3.60 | $3.63 | $3.44 | $3.46 | $3.42 | 3,388,000 |
| 2021-01-08 | $3.57 | $3.63 | $3.45 | $3.62 | $3.58 | 2,977,680 |
| 2021-01-07 | $3.71 | $3.72 | $3.50 | $3.59 | $3.55 | 7,200,430 |
| 2021-01-06 | $3.75 | $3.77 | $3.69 | $3.70 | $3.66 | 3,906,600 |
| 2021-01-05 | $3.76 | $3.77 | $3.71 | $3.76 | $3.72 | 3,371,310 |
| 2021-01-04 | $3.80 | $3.83 | $3.75 | $3.78 | $3.74 | 4,264,400 |
| 2021-01-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.74 | 0 |
| 2020-12-31 | $3.76 | $3.81 | $3.76 | $3.78 | $3.74 | 2,426,120 |
| 2020-12-30 | $3.80 | $3.84 | $3.76 | $3.77 | $3.73 | 2,729,800 |
| 2020-12-29 | $3.76 | $3.86 | $3.76 | $3.82 | $3.78 | 4,526,000 |
| 2020-12-28 | $3.75 | $3.81 | $3.71 | $3.77 | $3.73 | 4,003,860 |
| 2020-12-25 | $3.62 | $3.82 | $3.60 | $3.76 | $3.72 | 6,479,480 |
| 2020-12-24 | $3.73 | $3.73 | $3.60 | $3.61 | $3.57 | 3,820,290 |
| 2020-12-23 | $3.71 | $3.77 | $3.71 | $3.73 | $3.69 | 2,803,500 |
| 2020-12-22 | $3.75 | $3.83 | $3.72 | $3.74 | $3.70 | 3,957,500 |
| 2020-12-21 | $3.76 | $3.78 | $3.71 | $3.75 | $3.71 | 2,708,990 |
| 2020-12-18 | $3.78 | $3.84 | $3.75 | $3.76 | $3.72 | 3,655,300 |
| 2020-12-17 | $3.79 | $3.82 | $3.50 | $3.81 | $3.77 | 6,463,340 |
| 2020-12-16 | $3.89 | $3.89 | $3.80 | $3.80 | $3.76 | 2,828,830 |
| 2020-12-15 | $3.92 | $3.92 | $3.86 | $3.89 | $3.85 | 2,500,340 |
| 2020-12-14 | $3.89 | $3.94 | $3.88 | $3.93 | $3.89 | 2,180,250 |
| 2020-12-11 | $3.98 | $4.04 | $3.87 | $3.93 | $3.89 | 3,635,490 |
| 2020-12-10 | $3.94 | $3.99 | $3.92 | $3.97 | $3.93 | 3,326,190 |
| 2020-12-09 | $4.02 | $4.04 | $3.92 | $3.93 | $3.89 | 4,100,010 |
| 2020-12-08 | $4.01 | $4.05 | $4.01 | $4.02 | $3.98 | 1,758,740 |
| 2020-12-07 | $4.08 | $4.09 | $4.03 | $4.03 | $3.99 | 2,696,240 |
| 2020-12-04 | $4.06 | $4.09 | $4.04 | $4.08 | $4.03 | 2,783,350 |
| 2020-12-03 | $4.15 | $4.16 | $4.05 | $4.06 | $4.02 | 4,969,540 |
| 2020-12-02 | $4.07 | $4.14 | $4.05 | $4.13 | $4.08 | 7,389,400 |
| 2020-12-01 | $4.01 | $4.08 | $4.00 | $4.07 | $4.03 | 5,182,430 |
| 2020-11-30 | $4.03 | $4.05 | $4.00 | $4.01 | $3.97 | 3,985,550 |
| 2020-11-27 | $4.05 | $4.06 | $3.98 | $4.03 | $3.99 | 4,316,190 |
| 2020-11-26 | $4.07 | $4.10 | $4.03 | $4.06 | $4.02 | 3,462,830 |
| 2020-11-25 | $4.06 | $4.10 | $4.05 | $4.07 | $4.03 | 5,102,400 |
| 2020-11-24 | $4.07 | $4.09 | $4.05 | $4.05 | $4.01 | 3,652,100 |
| 2020-11-23 | $4.08 | $4.14 | $4.04 | $4.08 | $4.03 | 4,694,030 |
| 2020-11-20 | $4.09 | $4.09 | $4.03 | $4.07 | $4.03 | 6,235,900 |
| 2020-11-19 | $4.10 | $4.13 | $4.08 | $4.10 | $4.05 | 6,485,800 |
| 2020-11-18 | $4.09 | $4.13 | $4.05 | $4.09 | $4.04 | 5,221,800 |
| 2020-11-17 | $4.06 | $4.14 | $4.02 | $4.10 | $4.05 | 7,859,950 |
| 2020-11-16 | $4.05 | $4.08 | $4.03 | $4.06 | $4.02 | 7,286,050 |
| 2020-11-13 | $4.02 | $4.05 | $3.99 | $4.05 | $4.01 | 2,988,930 |
| 2020-11-12 | $4.01 | $4.08 | $4.00 | $4.05 | $4.01 | 3,793,390 |
| 2020-11-11 | $3.99 | $4.04 | $3.99 | $4.00 | $3.96 | 2,950,650 |
| 2020-11-10 | $4.06 | $4.07 | $3.99 | $4.00 | $3.96 | 3,706,200 |
| 2020-11-09 | $3.99 | $4.08 | $3.99 | $4.05 | $4.01 | 3,600,780 |
| 2020-11-06 | $4.03 | $4.05 | $3.97 | $3.98 | $3.94 | 2,407,000 |
| 2020-11-05 | $3.99 | $4.05 | $3.98 | $4.03 | $3.99 | 3,412,090 |
| 2020-11-04 | $4.02 | $4.03 | $3.94 | $3.98 | $3.94 | 3,713,400 |
| 2020-11-03 | $3.91 | $4.02 | $3.90 | $4.01 | $3.97 | 3,403,740 |
| 2020-11-02 | $3.91 | $3.94 | $3.87 | $3.92 | $3.88 | 3,080,150 |
| 2020-10-30 | $3.97 | $4.07 | $3.88 | $3.88 | $3.84 | 4,144,200 |
| 2020-10-29 | $3.92 | $3.98 | $3.91 | $3.98 | $3.94 | 2,235,600 |
| 2020-10-28 | $3.97 | $3.99 | $3.92 | $3.97 | $3.93 | 3,042,600 |
| 2020-10-27 | $3.98 | $3.99 | $3.94 | $3.97 | $3.93 | 2,351,800 |
| 2020-10-26 | $4.00 | $4.03 | $3.94 | $3.99 | $3.95 | 6,816,700 |
| 2020-10-23 | $4.02 | $4.05 | $3.95 | $3.99 | $3.95 | 2,975,270 |
| 2020-10-22 | $4.05 | $4.05 | $3.97 | $4.02 | $3.98 | 4,066,310 |
| 2020-10-21 | $4.10 | $4.12 | $4.02 | $4.04 | $4.00 | 4,077,010 |
| 2020-10-20 | $4.11 | $4.13 | $4.05 | $4.12 | $4.07 | 5,886,730 |
| 2020-10-19 | $4.18 | $4.22 | $4.12 | $4.13 | $4.08 | 4,634,500 |
| 2020-10-16 | $4.15 | $4.18 | $4.13 | $4.17 | $4.12 | 3,712,700 |
| 2020-10-15 | $4.21 | $4.21 | $4.14 | $4.16 | $4.11 | 3,268,520 |
| 2020-10-14 | $4.25 | $4.27 | $4.15 | $4.18 | $4.13 | 13,886,670 |
| 2020-10-13 | $4.26 | $4.28 | $4.23 | $4.26 | $4.21 | 7,382,900 |
| 2020-10-12 | $4.25 | $4.30 | $4.22 | $4.26 | $4.21 | 13,182,070 |
| 2020-10-09 | $4.16 | $4.27 | $4.15 | $4.24 | $4.19 | 3,832,260 |
| 2020-10-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 0 |
| 2020-10-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 0 |
| 2020-10-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 0 |
| 2020-10-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 0 |
| 2020-10-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 0 |
| 2020-10-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 0 |
| 2020-09-30 | $4.19 | $4.20 | $4.12 | $4.13 | $4.08 | 2,807,600 |
| 2020-09-29 | $4.18 | $4.24 | $4.14 | $4.17 | $4.12 | 3,431,100 |
| 2020-09-28 | $4.29 | $4.29 | $4.15 | $4.17 | $4.12 | 5,030,800 |
| 2020-09-25 | $4.35 | $4.36 | $4.24 | $4.28 | $4.23 | 7,297,590 |
| 2020-09-24 | $4.32 | $4.37 | $4.25 | $4.34 | $4.29 | 10,882,600 |
| 2020-09-23 | $4.37 | $4.40 | $4.32 | $4.34 | $4.29 | 7,749,700 |
| 2020-09-22 | $4.42 | $4.53 | $4.35 | $4.39 | $4.34 | 11,603,820 |
| 2020-09-21 | $4.55 | $4.69 | $4.41 | $4.44 | $4.39 | 20,852,880 |
| 2020-09-18 | $4.19 | $4.61 | $4.16 | $4.61 | $4.56 | 25,001,050 |
| 2020-09-17 | $4.17 | $4.22 | $4.13 | $4.19 | $4.14 | 3,503,870 |
| 2020-09-16 | $4.20 | $4.21 | $4.14 | $4.16 | $4.11 | 3,491,450 |
| 2020-09-15 | $4.18 | $4.26 | $4.16 | $4.20 | $4.15 | 2,976,140 |
| 2020-09-14 | $4.11 | $4.19 | $4.11 | $4.18 | $4.13 | 3,838,210 |
| 2020-09-11 | $4.11 | $4.14 | $3.99 | $4.12 | $4.07 | 6,775,440 |
| 2020-09-10 | $4.36 | $4.39 | $4.11 | $4.13 | $4.08 | 12,390,740 |
| 2020-09-09 | $4.32 | $4.43 | $4.30 | $4.34 | $4.29 | 13,688,000 |
| 2020-09-08 | $4.27 | $4.38 | $4.27 | $4.34 | $4.29 | 9,638,970 |
| 2020-09-07 | $4.24 | $4.41 | $4.23 | $4.29 | $4.24 | 12,736,940 |
| 2020-09-04 | $4.23 | $4.26 | $4.19 | $4.24 | $4.19 | 7,526,480 |
| 2020-09-03 | $4.26 | $4.30 | $4.24 | $4.26 | $4.21 | 8,555,210 |
| 2020-09-02 | $4.32 | $4.33 | $4.23 | $4.28 | $4.23 | 23,093,550 |
| 2020-09-01 | $4.26 | $4.69 | $4.24 | $4.38 | $4.33 | 45,637,680 |
| 2020-08-31 | $4.33 | $4.36 | $4.23 | $4.26 | $4.21 | 6,311,780 |
| 2020-08-28 | $4.34 | $4.39 | $4.27 | $4.32 | $4.27 | 6,992,490 |
| 2020-08-27 | $4.17 | $4.41 | $4.14 | $4.34 | $4.29 | 8,701,410 |
| 2020-08-26 | $4.27 | $4.28 | $4.14 | $4.14 | $4.09 | 5,187,170 |
| 2020-08-25 | $4.25 | $4.28 | $4.23 | $4.25 | $4.20 | 4,436,200 |
| 2020-08-24 | $4.28 | $4.30 | $4.22 | $4.26 | $4.21 | 4,206,600 |
| 2020-08-21 | $4.22 | $4.34 | $4.20 | $4.27 | $4.22 | 5,607,420 |
| 2020-08-20 | $4.23 | $4.28 | $4.20 | $4.26 | $4.21 | 4,567,520 |
| 2020-08-19 | $4.32 | $4.35 | $4.24 | $4.26 | $4.21 | 6,178,700 |
| 2020-08-18 | $4.36 | $4.37 | $4.29 | $4.34 | $4.29 | 8,352,800 |
| 2020-08-17 | $4.39 | $4.43 | $4.36 | $4.37 | $4.32 | 12,069,270 |
| 2020-08-14 | $4.38 | $4.42 | $4.31 | $4.39 | $4.34 | 5,023,400 |
| 2020-08-13 | $4.36 | $4.39 | $4.35 | $4.38 | $4.33 | 4,744,800 |
| 2020-08-12 | $4.30 | $4.39 | $4.26 | $4.36 | $4.31 | 7,497,780 |
| 2020-08-11 | $4.39 | $4.40 | $4.33 | $4.33 | $4.28 | 6,648,760 |
| 2020-08-10 | $4.37 | $4.42 | $4.33 | $4.40 | $4.35 | 4,716,100 |
| 2020-08-07 | $4.34 | $4.38 | $4.26 | $4.36 | $4.31 | 6,629,310 |
| 2020-08-06 | $4.38 | $4.40 | $4.32 | $4.38 | $4.33 | 5,460,910 |
| 2020-08-05 | $4.36 | $4.39 | $4.29 | $4.39 | $4.34 | 7,174,940 |
| 2020-08-04 | $4.39 | $4.39 | $4.31 | $4.34 | $4.29 | 8,168,790 |
| 2020-08-03 | $4.23 | $4.39 | $4.21 | $4.35 | $4.30 | 11,305,590 |
| 2020-07-31 | $4.12 | $4.22 | $4.12 | $4.20 | $4.15 | 8,277,000 |
| 2020-07-30 | $4.09 | $4.17 | $4.04 | $4.16 | $4.11 | 8,409,120 |
| 2020-07-29 | $3.99 | $4.09 | $3.95 | $4.09 | $4.04 | 4,329,900 |
| 2020-07-28 | $3.97 | $4.03 | $3.94 | $3.99 | $3.95 | 4,213,400 |
| 2020-07-27 | $3.94 | $3.97 | $3.88 | $3.96 | $3.92 | 3,845,350 |
| 2020-07-24 | $4.04 | $4.10 | $3.89 | $3.94 | $3.90 | 7,039,800 |
| 2020-07-23 | $4.11 | $4.12 | $3.94 | $4.05 | $4.01 | 8,301,100 |
| 2020-07-22 | $4.15 | $4.17 | $4.11 | $4.13 | $4.08 | 5,970,920 |
| 2020-07-21 | $4.16 | $4.16 | $4.11 | $4.15 | $4.10 | 6,737,150 |
| 2020-07-20 | $4.09 | $4.17 | $4.07 | $4.16 | $4.11 | 14,323,670 |
| 2020-07-17 | $4.10 | $4.14 | $4.02 | $4.09 | $4.04 | 5,648,450 |
| 2020-07-16 | $4.26 | $4.29 | $4.08 | $4.10 | $4.05 | 7,908,760 |
| 2020-07-15 | $4.36 | $4.41 | $4.26 | $4.26 | $4.21 | 9,316,700 |
| 2020-07-14 | $4.44 | $4.44 | $4.29 | $4.34 | $4.29 | 11,384,240 |
| 2020-07-13 | $4.35 | $4.44 | $4.32 | $4.41 | $4.36 | 13,424,900 |
| 2020-07-10 | $4.43 | $4.50 | $4.33 | $4.37 | $4.32 | 11,622,570 |
| 2020-07-09 | $4.42 | $4.48 | $4.38 | $4.44 | $4.39 | 14,809,600 |
| 2020-07-08 | $4.49 | $4.56 | $4.38 | $4.46 | $4.41 | 19,092,670 |
| 2020-07-07 | $4.88 | $4.88 | $4.47 | $4.47 | $4.42 | 34,725,530 |
| 2020-07-06 | $4.13 | $4.57 | $4.13 | $4.57 | $4.52 | 27,647,520 |
| 2020-07-03 | $4.32 | $4.55 | $4.06 | $4.15 | $4.10 | 29,515,750 |
| 2020-07-02 | $3.97 | $4.39 | $3.96 | $4.23 | $4.18 | 31,180,440 |
| 2020-07-01 | $3.97 | $3.99 | $3.92 | $3.99 | $3.95 | 4,116,500 |
| 2020-06-30 | $4.00 | $4.03 | $3.93 | $3.96 | $3.92 | 5,469,040 |
| 2020-06-29 | $4.02 | $4.09 | $3.96 | $3.99 | $3.95 | 6,193,920 |
| 2020-06-26 | $4.09 | $4.09 | $4.09 | $4.09 | $4.04 | 0 |
| 2020-06-25 | $4.09 | $4.09 | $4.09 | $4.09 | $4.04 | 0 |
| 2020-06-24 | $3.91 | $4.23 | $3.88 | $4.09 | $4.04 | 14,658,820 |
| 2020-06-23 | $3.88 | $3.99 | $3.87 | $3.91 | $3.87 | 10,068,310 |
| 2020-06-22 | $3.91 | $3.92 | $3.88 | $3.89 | $3.85 | 3,662,730 |
| 2020-06-19 | $3.94 | $3.95 | $3.91 | $3.92 | $3.88 | 5,635,450 |
| 2020-06-18 | $3.87 | $3.93 | $3.85 | $3.93 | $3.89 | 6,390,750 |
| 2020-06-17 | $3.91 | $3.91 | $3.84 | $3.87 | $3.83 | 4,218,570 |
| 2020-06-16 | $3.80 | $3.91 | $3.80 | $3.88 | $3.84 | 6,181,730 |
| 2020-06-15 | $3.78 | $3.83 | $3.77 | $3.80 | $3.76 | 3,868,900 |
| 2020-06-12 | $3.78 | $3.83 | $3.71 | $3.80 | $3.76 | 4,673,120 |
| 2020-06-11 | $3.84 | $3.85 | $3.79 | $3.80 | $3.76 | 7,355,630 |
| 2020-06-10 | $3.92 | $3.98 | $3.83 | $3.85 | $3.81 | 11,115,480 |
| 2020-06-09 | $3.80 | $3.99 | $3.80 | $3.95 | $3.91 | 15,066,440 |
| 2020-06-08 | $3.80 | $3.91 | $3.76 | $3.85 | $3.81 | 10,423,500 |
| 2020-06-05 | $3.87 | $3.89 | $3.76 | $3.78 | $3.74 | 14,662,430 |
| 2020-06-04 | $3.90 | $3.96 | $3.81 | $3.87 | $3.83 | 28,426,130 |
| 2020-06-03 | $4.55 | $4.55 | $4.02 | $4.14 | $4.09 | 55,713,750 |
| 2020-06-02 | $3.77 | $4.18 | $3.77 | $4.18 | $4.09 | 20,344,410 |
| 2020-06-01 | $3.71 | $3.81 | $3.69 | $3.80 | $3.72 | 3,618,400 |
| 2020-05-29 | $3.67 | $3.70 | $3.62 | $3.70 | $3.62 | 3,166,490 |
| 2020-05-28 | $3.70 | $3.73 | $3.65 | $3.69 | $3.61 | 3,730,660 |
| 2020-05-27 | $3.66 | $3.69 | $3.62 | $3.67 | $3.59 | 1,658,800 |
| 2020-05-26 | $3.60 | $3.67 | $3.60 | $3.66 | $3.58 | 1,614,160 |
| 2020-05-25 | $3.59 | $3.62 | $3.57 | $3.60 | $3.53 | 1,400,310 |
| 2020-05-22 | $3.60 | $3.65 | $3.54 | $3.59 | $3.52 | 2,369,030 |
| 2020-05-21 | $3.72 | $3.72 | $3.60 | $3.61 | $3.54 | 2,749,380 |
| 2020-05-20 | $3.75 | $3.75 | $3.65 | $3.67 | $3.59 | 3,136,010 |
| 2020-05-19 | $3.72 | $3.77 | $3.69 | $3.74 | $3.66 | 2,104,970 |
| 2020-05-18 | $3.72 | $3.72 | $3.66 | $3.70 | $3.62 | 2,961,350 |
| 2020-05-15 | $3.72 | $3.74 | $3.71 | $3.72 | $3.64 | 2,351,950 |
| 2020-05-14 | $3.72 | $3.75 | $3.69 | $3.72 | $3.64 | 2,817,040 |
| 2020-05-13 | $3.80 | $3.82 | $3.75 | $3.75 | $3.67 | 1,980,000 |
| 2020-05-12 | $3.74 | $3.82 | $3.70 | $3.80 | $3.72 | 3,063,400 |
| 2020-05-11 | $3.83 | $3.85 | $3.73 | $3.76 | $3.68 | 4,803,250 |
| 2020-05-08 | $3.71 | $3.86 | $3.70 | $3.84 | $3.76 | 5,861,620 |
| 2020-05-07 | $3.76 | $3.76 | $3.70 | $3.71 | $3.63 | 3,611,770 |
| 2020-05-06 | $3.62 | $3.79 | $3.60 | $3.79 | $3.71 | 4,322,380 |
| 2020-05-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2020-05-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2020-05-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2020-04-30 | $3.56 | $3.65 | $3.56 | $3.63 | $3.56 | 2,423,410 |
| 2020-04-29 | $3.56 | $3.60 | $3.52 | $3.56 | $3.49 | 1,821,770 |
| 2020-04-28 | $3.66 | $3.66 | $3.42 | $3.55 | $3.48 | 4,300,310 |
| 2020-04-27 | $3.71 | $3.73 | $3.62 | $3.64 | $3.57 | 3,132,900 |
| 2020-04-24 | $3.75 | $3.75 | $3.65 | $3.71 | $3.63 | 3,171,280 |
| 2020-04-23 | $3.74 | $3.78 | $3.70 | $3.73 | $3.65 | 2,877,400 |
| 2020-04-22 | $3.75 | $3.75 | $3.69 | $3.74 | $3.66 | 2,474,370 |
| 2020-04-21 | $3.76 | $3.79 | $3.69 | $3.73 | $3.65 | 4,343,620 |
| 2020-04-20 | $3.76 | $3.79 | $3.74 | $3.79 | $3.71 | 2,781,020 |
| 2020-04-17 | $3.79 | $3.82 | $3.73 | $3.77 | $3.69 | 4,641,800 |
| 2020-04-16 | $3.76 | $3.81 | $3.73 | $3.79 | $3.71 | 4,549,690 |
| 2020-04-15 | $3.90 | $3.92 | $3.78 | $3.78 | $3.70 | 7,903,110 |
| 2020-04-14 | $4.00 | $4.01 | $3.86 | $3.92 | $3.84 | 10,413,630 |
| 2020-04-13 | $4.00 | $4.17 | $3.96 | $3.98 | $3.90 | 19,090,640 |
| 2020-04-10 | $3.85 | $4.08 | $3.84 | $3.97 | $3.89 | 14,963,970 |
| 2020-04-09 | $3.87 | $3.91 | $3.84 | $3.86 | $3.78 | 5,830,510 |
| 2020-04-08 | $3.76 | $3.99 | $3.76 | $3.90 | $3.82 | 9,585,020 |
| 2020-04-07 | $3.74 | $3.82 | $3.72 | $3.79 | $3.71 | 3,937,530 |
| 2020-04-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2020-04-03 | $3.66 | $3.74 | $3.65 | $3.71 | $3.63 | 3,313,950 |
| 2020-04-02 | $3.69 | $3.69 | $3.55 | $3.66 | $3.58 | 4,280,090 |
| 2020-04-01 | $3.78 | $3.83 | $3.68 | $3.69 | $3.61 | 4,953,810 |
| 2020-03-31 | $3.86 | $3.90 | $3.78 | $3.82 | $3.74 | 5,283,210 |
| 2020-03-30 | $3.75 | $3.93 | $3.73 | $3.87 | $3.79 | 9,572,330 |
| 2020-03-27 | $3.69 | $4.04 | $3.66 | $3.85 | $3.77 | 11,372,200 |
| 2020-03-26 | $3.62 | $3.78 | $3.61 | $3.67 | $3.59 | 6,467,280 |
| 2020-03-25 | $3.57 | $3.65 | $3.53 | $3.64 | $3.57 | 3,778,980 |
| 2020-03-24 | $3.55 | $3.55 | $3.45 | $3.53 | $3.46 | 2,334,760 |
| 2020-03-23 | $3.54 | $3.55 | $3.43 | $3.45 | $3.38 | 2,535,800 |
| 2020-03-20 | $3.56 | $3.61 | $3.50 | $3.60 | $3.53 | 2,312,200 |
| 2020-03-19 | $3.46 | $3.57 | $3.43 | $3.55 | $3.48 | 3,810,260 |
| 2020-03-18 | $3.61 | $3.68 | $3.46 | $3.49 | $3.42 | 4,500,000 |
| 2020-03-17 | $3.60 | $3.68 | $3.33 | $3.61 | $3.54 | 5,524,220 |
| 2020-03-16 | $3.83 | $3.88 | $3.63 | $3.66 | $3.58 | 6,191,120 |
| 2020-03-13 | $3.68 | $3.84 | $3.57 | $3.81 | $3.73 | 7,114,200 |
| 2020-03-12 | $3.97 | $3.98 | $3.80 | $3.88 | $3.80 | 8,643,290 |
| 2020-03-11 | $3.90 | $4.16 | $3.88 | $4.03 | $3.95 | 16,603,330 |
| 2020-03-10 | $3.84 | $3.95 | $3.68 | $3.90 | $3.82 | 8,912,620 |
| 2020-03-09 | $3.90 | $4.03 | $3.86 | $3.92 | $3.84 | 10,286,220 |
| 2020-03-06 | $3.80 | $4.09 | $3.78 | $3.91 | $3.83 | 11,902,370 |
| 2020-03-05 | $3.84 | $3.88 | $3.78 | $3.85 | $3.77 | 6,194,700 |
| 2020-03-04 | $3.80 | $3.86 | $3.78 | $3.81 | $3.73 | 5,531,920 |
| 2020-03-03 | $3.78 | $3.97 | $3.73 | $3.86 | $3.78 | 9,991,560 |
| 2020-03-02 | $3.65 | $3.80 | $3.60 | $3.80 | $3.72 | 6,567,600 |
| 2020-02-28 | $3.78 | $3.86 | $3.56 | $3.59 | $3.52 | 13,031,870 |
| 2020-02-27 | $3.62 | $3.95 | $3.56 | $3.95 | $3.87 | 28,271,790 |
| 2020-02-26 | $3.50 | $3.64 | $3.49 | $3.59 | $3.52 | 6,134,680 |
| 2020-02-25 | $3.50 | $3.54 | $3.41 | $3.53 | $3.46 | 4,898,200 |
| 2020-02-24 | $3.58 | $3.60 | $3.52 | $3.59 | $3.52 | 5,540,900 |
| 2020-02-21 | $3.55 | $3.78 | $3.52 | $3.61 | $3.54 | 9,652,990 |
| 2020-02-20 | $3.46 | $3.57 | $3.46 | $3.54 | $3.47 | 4,712,610 |
| 2020-02-19 | $3.44 | $3.49 | $3.43 | $3.46 | $3.39 | 4,429,150 |
| 2020-02-18 | $3.41 | $3.46 | $3.38 | $3.46 | $3.39 | 4,509,530 |
| 2020-02-17 | $3.29 | $3.42 | $3.29 | $3.41 | $3.34 | 3,787,010 |
| 2020-02-14 | $3.28 | $3.35 | $3.28 | $3.31 | $3.24 | 3,046,920 |
| 2020-02-13 | $3.38 | $3.40 | $3.30 | $3.32 | $3.25 | 3,983,880 |
| 2020-02-12 | $3.34 | $3.40 | $3.33 | $3.39 | $3.32 | 2,335,100 |
| 2020-02-11 | $3.37 | $3.48 | $3.33 | $3.34 | $3.27 | 2,512,760 |
| 2020-02-10 | $3.32 | $3.40 | $3.30 | $3.35 | $3.28 | 2,979,230 |
| 2020-02-07 | $3.26 | $3.32 | $3.24 | $3.32 | $3.25 | 3,431,820 |
| 2020-02-06 | $3.26 | $3.28 | $3.20 | $3.25 | $3.18 | 3,891,860 |
| 2020-02-05 | $3.14 | $3.27 | $3.14 | $3.23 | $3.16 | 2,678,970 |
| 2020-02-04 | $2.95 | $3.18 | $2.94 | $3.15 | $3.09 | 4,895,410 |
| 2020-02-03 | $3.25 | $3.26 | $3.25 | $3.25 | $3.18 | 1,692,900 |
| 2020-01-31 | $3.61 | $3.61 | $3.61 | $3.61 | $3.54 | 0 |
| 2020-01-30 | $3.61 | $3.61 | $3.61 | $3.61 | $3.54 | 0 |
| 2020-01-29 | $3.61 | $3.61 | $3.61 | $3.61 | $3.54 | 0 |
| 2020-01-28 | $3.61 | $3.61 | $3.61 | $3.61 | $3.54 | 0 |
| 2020-01-27 | $3.61 | $3.61 | $3.61 | $3.61 | $3.54 | 0 |
| 2020-01-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.54 | 0 |
| 2020-01-23 | $3.69 | $3.71 | $3.61 | $3.61 | $3.54 | 4,749,800 |
| 2020-01-22 | $3.75 | $3.77 | $3.66 | $3.72 | $3.64 | 3,017,800 |
| 2020-01-21 | $3.80 | $3.81 | $3.74 | $3.74 | $3.66 | 1,845,600 |
| 2020-01-20 | $3.75 | $3.80 | $3.72 | $3.80 | $3.72 | 1,775,580 |
| 2020-01-17 | $3.80 | $3.81 | $3.75 | $3.76 | $3.68 | 2,705,590 |
| 2020-01-16 | $3.82 | $3.85 | $3.76 | $3.76 | $3.68 | 2,193,350 |
| 2020-01-15 | $3.86 | $3.88 | $3.81 | $3.82 | $3.74 | 2,683,740 |
| 2020-01-14 | $3.90 | $3.92 | $3.85 | $3.88 | $3.80 | 4,746,330 |
| 2020-01-13 | $3.90 | $3.90 | $3.81 | $3.89 | $3.81 | 3,813,500 |
| 2020-01-10 | $3.92 | $3.94 | $3.85 | $3.90 | $3.82 | 2,991,600 |
| 2020-01-09 | $3.87 | $3.95 | $3.86 | $3.91 | $3.83 | 4,232,940 |
| 2020-01-08 | $3.91 | $3.94 | $3.81 | $3.85 | $3.77 | 3,589,390 |
| 2020-01-07 | $3.88 | $3.94 | $3.88 | $3.94 | $3.86 | 2,853,970 |
| 2020-01-06 | $3.86 | $3.95 | $3.85 | $3.90 | $3.82 | 3,208,630 |
| 2020-01-03 | $3.88 | $3.91 | $3.83 | $3.89 | $3.81 | 2,702,190 |
| 2020-01-02 | $3.82 | $3.88 | $3.81 | $3.87 | $3.79 | 3,905,150 |
| 2020-01-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.73 | 0 |
| 2019-12-31 | $3.79 | $3.83 | $3.77 | $3.81 | $3.73 | 1,659,490 |
| 2019-12-30 | $3.78 | $3.85 | $3.72 | $3.81 | $3.73 | 3,099,310 |
| 2019-12-27 | $3.80 | $3.85 | $3.79 | $3.80 | $3.72 | 2,534,640 |
| 2019-12-26 | $3.78 | $3.82 | $3.77 | $3.81 | $3.73 | 1,915,300 |
| 2019-12-25 | $3.79 | $3.80 | $3.76 | $3.79 | $3.71 | 1,583,460 |
| 2019-12-24 | $3.73 | $3.80 | $3.73 | $3.79 | $3.71 | 2,021,660 |
| 2019-12-23 | $3.84 | $3.84 | $3.74 | $3.74 | $3.66 | 2,414,700 |
| 2019-12-20 | $3.86 | $3.88 | $3.84 | $3.84 | $3.76 | 2,393,490 |
| 2019-12-19 | $3.84 | $3.86 | $3.83 | $3.86 | $3.78 | 2,383,180 |
| 2019-12-18 | $3.84 | $3.93 | $3.83 | $3.86 | $3.78 | 4,621,530 |
| 2019-12-17 | $3.83 | $3.87 | $3.81 | $3.86 | $3.78 | 5,257,060 |
| 2019-12-16 | $3.83 | $3.85 | $3.78 | $3.84 | $3.76 | 4,595,950 |
| 2019-12-13 | $3.89 | $3.89 | $3.77 | $3.86 | $3.78 | 22,361,940 |
| 2019-12-12 | $3.75 | $3.83 | $3.70 | $3.79 | $3.71 | 3,996,620 |
| 2019-12-11 | $3.75 | $3.76 | $3.72 | $3.73 | $3.65 | 1,253,610 |
| 2019-12-10 | $3.73 | $3.75 | $3.70 | $3.75 | $3.67 | 913,470 |
| 2019-12-09 | $3.73 | $3.76 | $3.72 | $3.74 | $3.66 | 946,040 |
| 2019-12-06 | $3.73 | $3.76 | $3.71 | $3.73 | $3.65 | 1,303,050 |
| 2019-12-05 | $3.68 | $3.74 | $3.68 | $3.73 | $3.65 | 1,547,490 |
| 2019-12-04 | $3.68 | $3.69 | $3.63 | $3.68 | $3.60 | 982,690 |
| 2019-12-03 | $3.63 | $3.68 | $3.62 | $3.68 | $3.60 | 898,120 |
| 2019-12-02 | $3.80 | $3.86 | $3.65 | $3.67 | $3.59 | 2,029,370 |
| 2019-11-29 | $3.60 | $3.65 | $3.60 | $3.64 | $3.57 | 1,011,870 |
| 2019-11-28 | $3.65 | $3.65 | $3.61 | $3.61 | $3.54 | 606,400 |
| 2019-11-27 | $3.66 | $3.66 | $3.61 | $3.64 | $3.57 | 824,690 |
| 2019-11-26 | $3.69 | $3.69 | $3.63 | $3.67 | $3.59 | 674,820 |
| 2019-11-25 | $3.66 | $3.68 | $3.62 | $3.67 | $3.59 | 1,353,950 |
| 2019-11-22 | $3.68 | $3.71 | $3.62 | $3.64 | $3.57 | 1,620,770 |
| 2019-11-21 | $3.66 | $3.69 | $3.62 | $3.66 | $3.58 | 827,000 |
| 2019-11-20 | $3.66 | $3.67 | $3.64 | $3.67 | $3.59 | 824,250 |
| 2019-11-19 | $3.59 | $3.67 | $3.59 | $3.66 | $3.58 | 1,344,570 |
| 2019-11-18 | $3.61 | $3.63 | $3.58 | $3.61 | $3.54 | 1,109,760 |
| 2019-11-15 | $3.67 | $3.67 | $3.61 | $3.62 | $3.55 | 530,300 |
| 2019-11-14 | $3.62 | $3.69 | $3.61 | $3.67 | $3.59 | 1,170,370 |
| 2019-11-13 | $3.61 | $3.64 | $3.58 | $3.62 | $3.55 | 930,570 |
| 2019-11-12 | $3.60 | $3.63 | $3.59 | $3.61 | $3.54 | 1,418,050 |
| 2019-11-11 | $3.68 | $3.68 | $3.58 | $3.61 | $3.54 | 2,309,200 |
| 2019-11-08 | $3.69 | $3.73 | $3.69 | $3.69 | $3.61 | 1,791,250 |
| 2019-11-07 | $3.72 | $3.72 | $3.67 | $3.69 | $3.61 | 2,356,990 |
| 2019-11-06 | $3.77 | $3.80 | $3.68 | $3.70 | $3.62 | 2,235,750 |
| 2019-11-05 | $3.75 | $3.80 | $3.75 | $3.78 | $3.70 | 1,336,480 |
| 2019-11-04 | $3.86 | $3.88 | $3.78 | $3.78 | $3.70 | 1,697,710 |
| 2019-11-01 | $3.81 | $3.84 | $3.74 | $3.84 | $3.76 | 1,969,220 |
| 2019-10-31 | $3.82 | $3.82 | $3.73 | $3.81 | $3.73 | 3,338,100 |
| 2019-10-30 | $3.87 | $3.88 | $3.80 | $3.82 | $3.74 | 2,628,700 |
| 2019-10-29 | $3.95 | $3.96 | $3.86 | $3.86 | $3.78 | 2,517,970 |
| 2019-10-28 | $3.94 | $4.00 | $3.88 | $3.94 | $3.86 | 4,324,570 |
| 2019-10-25 | $3.92 | $3.95 | $3.89 | $3.94 | $3.86 | 3,217,480 |
| 2019-10-24 | $3.84 | $3.94 | $3.84 | $3.92 | $3.84 | 2,007,740 |
| 2019-10-23 | $3.94 | $3.95 | $3.81 | $3.85 | $3.77 | 2,779,900 |
| 2019-10-22 | $3.82 | $3.95 | $3.80 | $3.95 | $3.87 | 3,626,400 |
| 2019-10-21 | $3.77 | $3.84 | $3.68 | $3.83 | $3.75 | 2,927,950 |
| 2019-10-18 | $3.82 | $3.87 | $3.72 | $3.75 | $3.67 | 2,315,510 |
| 2019-10-17 | $3.84 | $3.87 | $3.82 | $3.83 | $3.75 | 857,600 |
| 2019-10-16 | $3.90 | $3.90 | $3.84 | $3.84 | $3.76 | 1,062,300 |
| 2019-10-15 | $3.92 | $3.92 | $3.86 | $3.88 | $3.80 | 1,221,000 |
| 2019-10-14 | $3.91 | $3.93 | $3.88 | $3.92 | $3.84 | 1,828,000 |
| 2019-10-11 | $3.81 | $3.90 | $3.81 | $3.89 | $3.81 | 2,281,610 |
| 2019-10-10 | $3.78 | $3.82 | $3.78 | $3.81 | $3.73 | 1,455,810 |
| 2019-10-09 | $3.73 | $3.78 | $3.73 | $3.78 | $3.70 | 776,100 |
| 2019-10-08 | $3.74 | $3.81 | $3.73 | $3.75 | $3.67 | 1,060,640 |
| 2019-10-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.66 | 0 |
| 2019-10-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.66 | 0 |
| 2019-10-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.66 | 0 |
| 2019-10-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.66 | 0 |
| 2019-10-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.66 | 0 |
| 2019-09-30 | $3.76 | $3.79 | $3.74 | $3.74 | $3.66 | 930,270 |
| 2019-09-27 | $3.72 | $3.79 | $3.72 | $3.77 | $3.69 | 1,348,970 |
| 2019-09-26 | $3.84 | $3.86 | $3.72 | $3.72 | $3.64 | 2,487,400 |
| 2019-09-25 | $3.89 | $3.89 | $3.83 | $3.84 | $3.76 | 1,943,300 |
| 2019-09-24 | $3.88 | $3.92 | $3.85 | $3.89 | $3.81 | 1,958,610 |
| 2019-09-23 | $3.89 | $3.91 | $3.84 | $3.88 | $3.80 | 2,955,410 |
| 2019-09-20 | $3.93 | $3.98 | $3.92 | $3.93 | $3.85 | 5,413,800 |
| 2019-09-19 | $4.30 | $4.30 | $3.97 | $3.99 | $3.91 | 10,411,740 |
| 2019-09-18 | $3.92 | $3.97 | $3.90 | $3.91 | $3.83 | 2,192,210 |
| 2019-09-17 | $4.00 | $4.01 | $3.91 | $3.94 | $3.86 | 4,048,700 |
| 2019-09-16 | $3.95 | $4.02 | $3.92 | $3.99 | $3.91 | 3,203,050 |
| 2019-09-13 | $3.95 | $3.95 | $3.95 | $3.95 | $3.87 | 0 |
| 2019-09-12 | $3.90 | $3.95 | $3.87 | $3.95 | $3.87 | 3,892,390 |
| 2019-09-11 | $3.90 | $3.94 | $3.86 | $3.87 | $3.79 | 2,657,720 |
| 2019-09-10 | $3.89 | $3.91 | $3.86 | $3.88 | $3.80 | 2,087,700 |
| 2019-09-09 | $3.87 | $3.91 | $3.85 | $3.91 | $3.83 | 2,909,670 |
| 2019-09-06 | $3.83 | $3.87 | $3.81 | $3.85 | $3.77 | 2,736,930 |
| 2019-09-05 | $3.80 | $3.87 | $3.79 | $3.83 | $3.75 | 3,654,940 |
| 2019-09-04 | $3.73 | $3.79 | $3.73 | $3.79 | $3.71 | 2,219,900 |
| 2019-09-03 | $3.75 | $3.78 | $3.72 | $3.74 | $3.66 | 2,671,300 |
| 2019-09-02 | $3.69 | $3.75 | $3.65 | $3.75 | $3.67 | 2,527,200 |
| 2019-08-30 | $3.78 | $3.78 | $3.67 | $3.67 | $3.59 | 2,411,640 |
| 2019-08-29 | $3.80 | $3.80 | $3.73 | $3.75 | $3.67 | 4,288,370 |
| 2019-08-28 | $3.76 | $3.97 | $3.76 | $3.80 | $3.72 | 5,511,350 |
| 2019-08-27 | $3.66 | $3.73 | $3.66 | $3.73 | $3.65 | 2,951,730 |
| 2019-08-26 | $3.64 | $3.69 | $3.61 | $3.65 | $3.58 | 1,860,600 |
| 2019-08-23 | $3.70 | $3.73 | $3.68 | $3.71 | $3.63 | 1,479,540 |
| 2019-08-22 | $3.71 | $3.72 | $3.68 | $3.71 | $3.63 | 1,695,800 |
| 2019-08-21 | $3.70 | $3.71 | $3.68 | $3.70 | $3.62 | 1,316,590 |
| 2019-08-20 | $3.73 | $3.73 | $3.68 | $3.71 | $3.63 | 2,688,260 |
| 2019-08-19 | $3.66 | $3.73 | $3.65 | $3.73 | $3.65 | 3,450,160 |
| 2019-08-16 | $3.65 | $3.67 | $3.60 | $3.67 | $3.59 | 2,600,870 |
| 2019-08-15 | $3.60 | $3.68 | $3.57 | $3.66 | $3.58 | 2,275,140 |
| 2019-08-14 | $3.69 | $3.70 | $3.63 | $3.64 | $3.57 | 979,400 |
| 2019-08-13 | $3.67 | $3.69 | $3.62 | $3.65 | $3.58 | 1,026,270 |
| 2019-08-12 | $3.69 | $3.70 | $3.62 | $3.69 | $3.61 | 2,049,790 |
| 2019-08-09 | $3.63 | $3.69 | $3.62 | $3.64 | $3.57 | 1,681,800 |
| 2019-08-08 | $3.62 | $3.72 | $3.61 | $3.68 | $3.55 | 2,488,900 |
| 2019-08-07 | $3.66 | $3.66 | $3.59 | $3.61 | $3.48 | 1,866,680 |
| 2019-08-06 | $3.74 | $3.76 | $3.57 | $3.65 | $3.52 | 2,301,620 |
| 2019-08-05 | $3.78 | $3.84 | $3.74 | $3.78 | $3.64 | 1,672,090 |
| 2019-08-02 | $3.75 | $3.80 | $3.72 | $3.80 | $3.66 | 1,973,990 |
| 2019-08-01 | $3.86 | $3.89 | $3.81 | $3.83 | $3.69 | 1,448,380 |
| 2019-07-31 | $3.87 | $3.90 | $3.86 | $3.88 | $3.74 | 1,176,900 |
| 2019-07-30 | $3.93 | $3.95 | $3.88 | $3.89 | $3.75 | 1,374,200 |
| 2019-07-29 | $3.93 | $3.94 | $3.88 | $3.91 | $3.77 | 1,239,500 |
| 2019-07-26 | $3.90 | $3.94 | $3.87 | $3.94 | $3.80 | 2,121,670 |
| 2019-07-25 | $3.85 | $3.92 | $3.83 | $3.91 | $3.77 | 2,538,370 |
| 2019-07-24 | $3.77 | $3.88 | $3.77 | $3.85 | $3.71 | 3,082,580 |
| 2019-07-23 | $3.77 | $3.78 | $3.71 | $3.77 | $3.63 | 1,226,010 |
| 2019-07-22 | $3.85 | $3.87 | $3.74 | $3.76 | $3.62 | 2,372,660 |
| 2019-07-19 | $3.80 | $3.90 | $3.80 | $3.85 | $3.71 | 2,545,300 |
| 2019-07-18 | $3.88 | $3.88 | $3.79 | $3.83 | $3.69 | 2,935,810 |
| 2019-07-17 | $3.79 | $3.91 | $3.79 | $3.86 | $3.72 | 4,180,710 |
| 2019-07-16 | $3.82 | $3.83 | $3.78 | $3.80 | $3.66 | 1,609,890 |
| 2019-07-15 | $3.78 | $3.85 | $3.69 | $3.82 | $3.68 | 2,160,780 |
| 2019-07-12 | $3.75 | $3.79 | $3.74 | $3.79 | $3.65 | 1,518,400 |
| 2019-07-11 | $3.79 | $3.82 | $3.74 | $3.75 | $3.61 | 1,666,800 |
| 2019-07-10 | $3.82 | $3.83 | $3.75 | $3.77 | $3.63 | 1,925,500 |
| 2019-07-09 | $3.81 | $3.82 | $3.71 | $3.82 | $3.68 | 2,894,000 |
| 2019-07-08 | $4.00 | $4.00 | $3.75 | $3.78 | $3.64 | 4,650,500 |
| 2019-07-05 | $4.02 | $4.04 | $3.97 | $4.01 | $3.86 | 1,876,300 |
| 2019-07-04 | $4.00 | $4.03 | $3.98 | $4.02 | $3.87 | 1,927,130 |
| 2019-07-03 | $4.03 | $4.03 | $3.95 | $4.01 | $3.86 | 2,614,180 |
| 2019-07-02 | $4.03 | $4.07 | $4.00 | $4.02 | $3.87 | 2,284,680 |
| 2019-07-01 | $3.94 | $4.03 | $3.94 | $4.03 | $3.88 | 3,980,210 |
| 2019-06-28 | $3.99 | $3.99 | $3.90 | $3.91 | $3.77 | 2,081,700 |
| 2019-06-27 | $3.99 | $4.02 | $3.96 | $3.99 | $3.84 | 1,958,310 |
| 2019-06-26 | $3.97 | $4.01 | $3.94 | $3.97 | $3.83 | 2,029,200 |
| 2019-06-25 | $4.03 | $4.03 | $3.95 | $4.00 | $3.85 | 3,234,820 |
| 2019-06-24 | $4.02 | $4.04 | $3.98 | $4.02 | $3.87 | 2,542,980 |
| 2019-06-21 | $3.95 | $4.04 | $3.94 | $4.02 | $3.87 | 3,480,860 |
| 2019-06-20 | $3.85 | $3.94 | $3.83 | $3.92 | $3.78 | 3,031,810 |
| 2019-06-19 | $3.86 | $3.90 | $3.83 | $3.85 | $3.71 | 1,792,900 |
| 2019-06-18 | $3.83 | $3.85 | $3.76 | $3.80 | $3.66 | 1,852,200 |
| 2019-06-17 | $3.79 | $3.86 | $3.75 | $3.80 | $3.66 | 1,679,970 |
| 2019-06-14 | $3.89 | $3.90 | $3.78 | $3.79 | $3.65 | 1,986,200 |
| 2019-06-13 | $3.91 | $3.91 | $3.82 | $3.90 | $3.76 | 2,945,150 |
| 2019-06-12 | $3.89 | $3.89 | $3.81 | $3.86 | $3.72 | 2,678,100 |
| 2019-06-11 | $3.73 | $3.88 | $3.71 | $3.86 | $3.72 | 3,755,500 |
| 2019-06-10 | $3.73 | $3.75 | $3.69 | $3.72 | $3.58 | 1,897,140 |
| 2019-06-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.57 | 0 |
| 2019-06-06 | $3.90 | $3.91 | $3.68 | $3.70 | $3.57 | 2,720,010 |
| 2019-06-05 | $3.88 | $3.92 | $3.87 | $3.89 | $3.75 | 1,545,680 |
| 2019-06-04 | $3.88 | $3.91 | $3.81 | $3.86 | $3.72 | 2,020,900 |
| 2019-06-03 | $4.03 | $4.03 | $3.87 | $3.88 | $3.74 | 3,384,600 |
| 2019-05-31 | $4.04 | $4.10 | $4.02 | $4.04 | $3.89 | 1,728,500 |
| 2019-05-30 | $4.12 | $4.12 | $4.02 | $4.05 | $3.90 | 1,668,750 |
| 2019-05-29 | $4.14 | $4.14 | $4.10 | $4.12 | $3.97 | 1,580,380 |
| 2019-05-28 | $4.12 | $4.18 | $4.10 | $4.12 | $3.97 | 2,714,420 |
| 2019-05-27 | $4.07 | $4.13 | $4.00 | $4.10 | $3.95 | 2,338,990 |
| 2019-05-24 | $4.04 | $4.07 | $3.96 | $4.06 | $3.91 | 1,797,600 |
| 2019-05-23 | $4.16 | $4.16 | $4.03 | $4.04 | $3.89 | 1,688,200 |
| 2019-05-22 | $4.19 | $4.19 | $4.12 | $4.14 | $3.99 | 1,707,240 |
| 2019-05-21 | $4.07 | $4.21 | $4.07 | $4.16 | $4.01 | 2,646,100 |
| 2019-05-20 | $4.07 | $4.13 | $3.98 | $4.13 | $3.98 | 2,832,000 |
| 2019-05-17 | $4.27 | $4.27 | $4.00 | $4.05 | $3.90 | 3,679,900 |
| 2019-05-16 | $4.23 | $4.27 | $4.20 | $4.26 | $4.10 | 3,974,600 |
| 2019-05-15 | $4.13 | $4.23 | $4.13 | $4.23 | $4.08 | 3,129,210 |
| 2019-05-14 | $4.16 | $4.19 | $4.11 | $4.13 | $3.98 | 2,332,110 |
| 2019-05-13 | $4.15 | $4.19 | $4.07 | $4.18 | $4.03 | 4,552,940 |
| 2019-05-10 | $4.09 | $4.17 | $4.03 | $4.17 | $4.02 | 4,215,120 |
| 2019-05-09 | $4.04 | $4.12 | $4.03 | $4.05 | $3.90 | 2,137,400 |
| 2019-05-08 | $3.97 | $4.15 | $3.91 | $4.07 | $3.92 | 3,272,480 |
| 2019-05-07 | $4.03 | $4.08 | $3.95 | $4.03 | $3.88 | 3,189,720 |
| 2019-05-06 | $4.21 | $4.21 | $3.91 | $3.97 | $3.83 | 5,773,280 |
| 2019-05-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.12 | 0 |
| 2019-05-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.12 | 0 |
| 2019-05-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.12 | 0 |
| 2019-04-30 | $4.35 | $4.37 | $4.26 | $4.28 | $4.12 | 2,971,990 |
| 2019-04-29 | $4.51 | $4.57 | $4.23 | $4.26 | $4.10 | 7,584,660 |
| 2019-04-26 | $4.68 | $4.71 | $4.56 | $4.56 | $4.39 | 5,441,210 |
| 2019-04-25 | $4.89 | $4.94 | $4.65 | $4.66 | $4.49 | 6,321,100 |
| 2019-04-24 | $4.87 | $4.95 | $4.84 | $4.92 | $4.74 | 6,285,090 |
| 2019-04-23 | $4.94 | $4.95 | $4.83 | $4.84 | $4.66 | 6,430,580 |
| 2019-04-22 | $5.04 | $5.10 | $4.92 | $4.95 | $4.77 | 8,491,640 |
| 2019-04-19 | $4.92 | $5.04 | $4.85 | $5.03 | $4.85 | 10,880,690 |
| 2019-04-18 | $5.12 | $5.13 | $4.95 | $4.96 | $4.78 | 13,000,530 |
| 2019-04-17 | $4.86 | $5.25 | $4.83 | $5.10 | $4.91 | 19,493,160 |
| 2019-04-16 | $4.78 | $4.86 | $4.67 | $4.85 | $4.67 | 8,436,600 |
| 2019-04-15 | $4.84 | $4.92 | $4.78 | $4.78 | $4.61 | 7,320,760 |
| 2019-04-12 | $4.78 | $4.80 | $4.73 | $4.79 | $4.62 | 6,099,000 |
| 2019-04-11 | $4.88 | $4.90 | $4.76 | $4.81 | $4.63 | 7,211,670 |
| 2019-04-10 | $4.91 | $4.93 | $4.76 | $4.88 | $4.70 | 10,070,700 |
| 2019-04-09 | $4.86 | $5.07 | $4.85 | $4.94 | $4.76 | 15,793,100 |
| 2019-04-08 | $4.82 | $4.88 | $4.72 | $4.82 | $4.64 | 9,004,510 |
| 2019-04-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.63 | 0 |
| 2019-04-04 | $4.81 | $4.86 | $4.71 | $4.81 | $4.63 | 9,296,780 |
| 2019-04-03 | $4.68 | $4.94 | $4.63 | $4.82 | $4.64 | 15,361,800 |
| 2019-04-02 | $4.68 | $4.73 | $4.63 | $4.66 | $4.49 | 7,590,360 |
| 2019-04-01 | $4.57 | $4.71 | $4.55 | $4.68 | $4.51 | 11,508,170 |
| 2019-03-29 | $4.45 | $4.57 | $4.38 | $4.54 | $4.37 | 6,937,050 |
| 2019-03-28 | $4.54 | $4.57 | $4.43 | $4.45 | $4.29 | 5,698,280 |
| 2019-03-27 | $4.60 | $4.62 | $4.37 | $4.56 | $4.39 | 7,876,100 |
| 2019-03-26 | $4.60 | $4.79 | $4.52 | $4.55 | $4.38 | 15,131,050 |
| 2019-03-25 | $4.55 | $4.64 | $4.46 | $4.58 | $4.41 | 6,396,450 |
| 2019-03-22 | $4.60 | $4.63 | $4.54 | $4.62 | $4.45 | 6,664,920 |
| 2019-03-21 | $4.58 | $4.67 | $4.54 | $4.65 | $4.48 | 9,856,590 |
| 2019-03-20 | $4.56 | $4.59 | $4.46 | $4.58 | $4.41 | 8,791,200 |
| 2019-03-19 | $4.61 | $4.63 | $4.52 | $4.58 | $4.41 | 9,609,520 |
| 2019-03-18 | $4.52 | $4.65 | $4.45 | $4.64 | $4.47 | 12,058,900 |
| 2019-03-15 | $4.35 | $4.56 | $4.32 | $4.50 | $4.34 | 11,776,030 |
| 2019-03-14 | $4.44 | $4.47 | $4.26 | $4.32 | $4.16 | 8,510,000 |
| 2019-03-13 | $4.50 | $4.61 | $4.43 | $4.47 | $4.31 | 10,794,820 |
| 2019-03-12 | $4.45 | $4.53 | $4.42 | $4.48 | $4.32 | 11,459,090 |
| 2019-03-11 | $4.24 | $4.40 | $4.24 | $4.40 | $4.24 | 8,478,990 |
| 2019-03-08 | $4.45 | $4.49 | $4.24 | $4.24 | $4.09 | 13,151,170 |
| 2019-03-07 | $4.47 | $4.58 | $4.45 | $4.52 | $4.36 | 14,709,120 |
| 2019-03-06 | $4.49 | $4.50 | $4.39 | $4.48 | $4.32 | 14,892,310 |
| 2019-03-05 | $4.34 | $4.49 | $4.31 | $4.47 | $4.31 | 12,162,770 |
| 2019-03-04 | $4.29 | $4.42 | $4.27 | $4.36 | $4.20 | 11,545,210 |
| 2019-03-01 | $4.28 | $4.29 | $4.22 | $4.27 | $4.11 | 5,854,360 |
| 2019-02-28 | $4.21 | $4.30 | $4.16 | $4.28 | $4.12 | 8,232,930 |
| 2019-02-27 | $4.20 | $4.28 | $4.13 | $4.20 | $4.05 | 8,322,380 |
| 2019-02-26 | $4.25 | $4.32 | $4.19 | $4.23 | $4.08 | 9,193,990 |
| 2019-02-25 | $4.11 | $4.27 | $4.10 | $4.27 | $4.11 | 10,070,550 |
| 2019-02-22 | $4.02 | $4.09 | $4.00 | $4.08 | $3.93 | 5,027,100 |
| 2019-02-21 | $4.06 | $4.14 | $4.00 | $4.02 | $3.87 | 6,508,160 |
| 2019-02-20 | $4.08 | $4.09 | $4.02 | $4.06 | $3.91 | 5,705,580 |
| 2019-02-19 | $4.07 | $4.10 | $4.01 | $4.06 | $3.91 | 5,879,630 |
| 2019-02-18 | $4.00 | $4.07 | $3.99 | $4.07 | $3.92 | 7,312,450 |
| 2019-02-15 | $3.93 | $4.07 | $3.93 | $3.98 | $3.84 | 5,944,890 |
| 2019-02-14 | $3.96 | $4.00 | $3.93 | $3.96 | $3.82 | 4,554,200 |
| 2019-02-13 | $3.92 | $4.05 | $3.89 | $3.97 | $3.83 | 7,600,720 |
| 2019-02-12 | $3.84 | $3.95 | $3.84 | $3.92 | $3.78 | 5,611,540 |
| 2019-02-11 | $3.78 | $3.88 | $3.76 | $3.86 | $3.72 | 3,958,500 |
| 2019-02-08 | $3.79 | $3.79 | $3.79 | $3.79 | $3.65 | 0 |
| 2019-02-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.65 | 0 |
| 2019-02-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.65 | 0 |
| 2019-02-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.65 | 0 |
| 2019-02-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.65 | 0 |
| 2019-02-01 | $3.75 | $3.80 | $3.72 | $3.79 | $3.65 | 2,530,410 |
| 2019-01-31 | $3.73 | $3.77 | $3.70 | $3.71 | $3.57 | 2,855,580 |
| 2019-01-30 | $3.72 | $3.79 | $3.70 | $3.72 | $3.58 | 1,935,200 |
| 2019-01-29 | $3.85 | $3.86 | $3.70 | $3.76 | $3.62 | 3,967,590 |
| 2019-01-28 | $3.84 | $3.89 | $3.78 | $3.83 | $3.69 | 4,270,520 |
| 2019-01-25 | $3.83 | $3.88 | $3.81 | $3.81 | $3.67 | 3,225,280 |
| 2019-01-24 | $3.83 | $3.88 | $3.81 | $3.86 | $3.72 | 4,193,840 |
| 2019-01-23 | $3.89 | $3.90 | $3.81 | $3.83 | $3.69 | 3,327,910 |
| 2019-01-22 | $3.95 | $3.95 | $3.81 | $3.87 | $3.73 | 3,854,400 |
| 2019-01-21 | $3.87 | $3.96 | $3.86 | $3.92 | $3.78 | 4,670,300 |
| 2019-01-18 | $3.86 | $3.89 | $3.81 | $3.87 | $3.73 | 2,867,930 |
| 2019-01-17 | $3.89 | $3.94 | $3.84 | $3.85 | $3.71 | 4,836,330 |
| 2019-01-16 | $3.94 | $4.03 | $3.89 | $3.93 | $3.79 | 4,896,950 |
| 2019-01-15 | $3.90 | $3.98 | $3.85 | $3.93 | $3.79 | 7,991,060 |
| 2019-01-14 | $3.82 | $3.99 | $3.82 | $3.88 | $3.74 | 9,870,800 |
| 2019-01-11 | $3.80 | $4.08 | $3.80 | $3.98 | $3.84 | 14,626,410 |
| 2019-01-10 | $4.19 | $4.23 | $3.91 | $3.91 | $3.77 | 20,374,400 |
| 2019-01-09 | $3.82 | $4.07 | $3.80 | $4.07 | $3.92 | 12,921,390 |
| 2019-01-08 | $3.63 | $3.75 | $3.62 | $3.70 | $3.57 | 3,609,880 |
| 2019-01-07 | $3.58 | $3.67 | $3.58 | $3.65 | $3.52 | 3,044,930 |
| 2019-01-04 | $3.46 | $3.59 | $3.44 | $3.57 | $3.44 | 3,142,570 |
| 2019-01-03 | $3.48 | $3.53 | $3.46 | $3.49 | $3.36 | 1,698,070 |
| 2019-01-02 | $3.48 | $3.51 | $3.46 | $3.48 | $3.35 | 2,025,220 |
| 2019-01-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.35 | 0 |
| 2018-12-31 | $3.48 | $3.48 | $3.48 | $3.48 | $3.35 | 0 |
| 2018-12-28 | $3.47 | $3.49 | $3.43 | $3.48 | $3.35 | 1,870,960 |
| 2018-12-27 | $3.58 | $3.60 | $3.45 | $3.45 | $3.32 | 2,041,510 |
| 2018-12-26 | $3.53 | $3.57 | $3.47 | $3.53 | $3.40 | 2,577,580 |
| 2018-12-25 | $3.58 | $3.58 | $3.41 | $3.51 | $3.38 | 3,161,220 |
| 2018-12-24 | $3.57 | $3.62 | $3.56 | $3.61 | $3.48 | 1,966,400 |
| 2018-12-21 | $3.62 | $3.63 | $3.55 | $3.57 | $3.44 | 1,801,630 |
| 2018-12-20 | $3.62 | $3.62 | $3.55 | $3.62 | $3.49 | 2,121,860 |
| 2018-12-19 | $3.65 | $3.65 | $3.59 | $3.60 | $3.47 | 1,332,350 |
| 2018-12-18 | $3.60 | $3.66 | $3.60 | $3.65 | $3.52 | 1,644,000 |
| 2018-12-17 | $3.64 | $3.67 | $3.58 | $3.64 | $3.51 | 2,197,130 |
| 2018-12-14 | $3.77 | $3.79 | $3.61 | $3.63 | $3.50 | 3,083,800 |
| 2018-12-13 | $3.74 | $3.82 | $3.71 | $3.76 | $3.62 | 2,626,880 |
| 2018-12-12 | $3.74 | $3.76 | $3.72 | $3.74 | $3.60 | 2,465,280 |
| 2018-12-11 | $3.77 | $3.78 | $3.70 | $3.74 | $3.60 | 5,875,600 |
| 2018-12-10 | $3.88 | $3.88 | $3.76 | $3.77 | $3.63 | 3,708,160 |
| 2018-12-07 | $3.88 | $3.92 | $3.86 | $3.89 | $3.75 | 2,490,010 |
| 2018-12-06 | $3.94 | $3.97 | $3.87 | $3.89 | $3.75 | 2,590,900 |
| 2018-12-05 | $3.91 | $3.96 | $3.89 | $3.94 | $3.80 | 1,961,250 |
| 2018-12-04 | $3.93 | $3.98 | $3.91 | $3.96 | $3.82 | 3,357,900 |
| 2018-12-03 | $3.89 | $3.95 | $3.87 | $3.94 | $3.80 | 5,051,070 |
| 2018-11-30 | $3.87 | $3.87 | $3.79 | $3.84 | $3.70 | 3,432,500 |
| 2018-11-29 | $4.01 | $4.03 | $3.86 | $3.87 | $3.73 | 5,899,670 |
| 2018-11-28 | $3.90 | $4.03 | $3.85 | $4.03 | $3.88 | 4,634,120 |
| 2018-11-27 | $3.90 | $3.97 | $3.88 | $3.91 | $3.77 | 3,660,630 |
| 2018-11-26 | $4.00 | $4.02 | $3.86 | $3.90 | $3.76 | 4,208,390 |
| 2018-11-23 | $4.08 | $4.09 | $3.92 | $3.97 | $3.83 | 8,791,310 |
| 2018-11-22 | $4.09 | $4.12 | $4.04 | $4.05 | $3.90 | 4,902,260 |
| 2018-11-21 | $3.91 | $4.15 | $3.89 | $4.08 | $3.93 | 10,801,630 |
| 2018-11-20 | $4.00 | $4.07 | $3.91 | $3.95 | $3.81 | 6,728,150 |
| 2018-11-19 | $4.02 | $4.05 | $3.97 | $4.02 | $3.87 | 3,527,170 |
| 2018-11-16 | $3.98 | $4.07 | $3.97 | $4.00 | $3.85 | 6,223,830 |
| 2018-11-15 | $3.93 | $3.99 | $3.93 | $3.96 | $3.82 | 4,475,270 |
| 2018-11-14 | $3.94 | $4.01 | $3.93 | $3.93 | $3.79 | 5,094,720 |
| 2018-11-13 | $3.78 | $3.99 | $3.78 | $3.96 | $3.82 | 8,888,600 |
| 2018-11-12 | $3.72 | $3.85 | $3.70 | $3.84 | $3.70 | 6,302,440 |
| 2018-11-09 | $3.68 | $3.74 | $3.64 | $3.71 | $3.57 | 5,489,290 |
| 2018-11-08 | $3.66 | $3.75 | $3.65 | $3.68 | $3.55 | 6,080,700 |
| 2018-11-07 | $3.67 | $3.72 | $3.64 | $3.66 | $3.53 | 5,558,300 |
| 2018-11-06 | $3.65 | $3.70 | $3.64 | $3.67 | $3.54 | 3,777,900 |
| 2018-11-05 | $3.65 | $3.71 | $3.63 | $3.68 | $3.55 | 3,905,060 |
| 2018-11-02 | $3.60 | $3.66 | $3.59 | $3.65 | $3.52 | 4,878,420 |
| 2018-11-01 | $3.61 | $3.64 | $3.56 | $3.57 | $3.44 | 5,160,070 |
| 2018-10-31 | $3.55 | $3.63 | $3.51 | $3.61 | $3.48 | 4,843,070 |
| 2018-10-30 | $3.51 | $3.58 | $3.47 | $3.56 | $3.43 | 2,594,250 |
| 2018-10-29 | $3.53 | $3.56 | $3.47 | $3.51 | $3.38 | 2,067,260 |
| 2018-10-26 | $3.53 | $3.60 | $3.52 | $3.53 | $3.40 | 3,269,230 |
| 2018-10-25 | $3.37 | $3.53 | $3.36 | $3.53 | $3.40 | 2,880,660 |
| 2018-10-24 | $3.48 | $3.56 | $3.45 | $3.50 | $3.37 | 2,969,000 |
| 2018-10-23 | $3.50 | $3.55 | $3.46 | $3.48 | $3.35 | 3,447,170 |
| 2018-10-22 | $3.41 | $3.57 | $3.39 | $3.53 | $3.40 | 5,307,090 |
| 2018-10-19 | $3.26 | $3.37 | $3.22 | $3.37 | $3.25 | 3,009,970 |
| 2018-10-18 | $3.37 | $3.40 | $3.30 | $3.30 | $3.18 | 2,293,100 |
| 2018-10-17 | $3.46 | $3.46 | $3.34 | $3.39 | $3.27 | 2,052,300 |
| 2018-10-16 | $3.47 | $3.48 | $3.35 | $3.37 | $3.25 | 1,982,240 |
| 2018-10-15 | $3.49 | $3.53 | $3.42 | $3.45 | $3.32 | 1,627,720 |
| 2018-10-12 | $3.54 | $3.56 | $3.36 | $3.49 | $3.36 | 3,138,830 |
| 2018-10-11 | $3.76 | $3.86 | $3.50 | $3.56 | $3.43 | 6,014,630 |
| 2018-10-10 | $3.85 | $3.90 | $3.82 | $3.89 | $3.75 | 2,682,620 |
| 2018-10-09 | $3.88 | $3.89 | $3.81 | $3.85 | $3.71 | 3,764,580 |
| 2018-10-08 | $3.98 | $3.98 | $3.83 | $3.86 | $3.72 | 4,215,450 |
| 2018-10-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.87 | 0 |
| 2018-10-04 | $4.02 | $4.02 | $4.02 | $4.02 | $3.87 | 0 |
| 2018-10-03 | $4.02 | $4.02 | $4.02 | $4.02 | $3.87 | 0 |
| 2018-10-02 | $4.02 | $4.02 | $4.02 | $4.02 | $3.87 | 0 |
| 2018-10-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.87 | 0 |
| 2018-09-28 | $3.99 | $4.02 | $3.95 | $4.02 | $3.87 | 2,986,130 |
| 2018-09-27 | $4.04 | $4.05 | $3.97 | $3.97 | $3.83 | 4,464,290 |
| 2018-09-26 | $4.05 | $4.07 | $4.03 | $4.05 | $3.90 | 2,619,340 |
| 2018-09-25 | $4.06 | $4.08 | $4.02 | $4.04 | $3.89 | 5,113,880 |
| 2018-09-24 | $4.08 | $4.08 | $4.08 | $4.08 | $3.93 | 0 |
| 2018-09-21 | $4.05 | $4.10 | $4.04 | $4.08 | $3.93 | 5,712,420 |
| 2018-09-20 | $4.05 | $4.06 | $4.02 | $4.04 | $3.89 | 4,177,690 |
| 2018-09-19 | $4.03 | $4.09 | $4.02 | $4.07 | $3.92 | 10,002,060 |
| 2018-09-18 | $3.99 | $4.06 | $3.96 | $4.05 | $3.90 | 2,927,100 |
| 2018-09-17 | $4.02 | $4.04 | $3.97 | $3.99 | $3.84 | 2,532,350 |
| 2018-09-14 | $4.07 | $4.10 | $4.04 | $4.05 | $3.90 | 2,660,540 |
| 2018-09-13 | $4.06 | $4.08 | $4.04 | $4.07 | $3.92 | 1,512,370 |
| 2018-09-12 | $4.02 | $4.08 | $4.00 | $4.05 | $3.90 | 2,110,000 |
| 2018-09-11 | $4.03 | $4.05 | $3.99 | $4.03 | $3.88 | 1,789,780 |
| 2018-09-10 | $4.04 | $4.08 | $4.01 | $4.03 | $3.88 | 1,790,640 |
| 2018-09-07 | $4.02 | $4.09 | $4.01 | $4.06 | $3.91 | 2,424,220 |
| 2018-09-06 | $4.04 | $4.07 | $4.00 | $4.03 | $3.88 | 2,292,580 |
| 2018-09-05 | $4.09 | $4.10 | $4.03 | $4.03 | $3.88 | 3,023,980 |
| 2018-09-04 | $4.03 | $4.11 | $4.02 | $4.10 | $3.95 | 3,412,160 |
| 2018-09-03 | $4.01 | $4.06 | $3.99 | $4.05 | $3.90 | 2,755,000 |
| 2018-08-31 | $4.08 | $4.09 | $4.01 | $4.01 | $3.86 | 4,206,830 |
| 2018-08-30 | $4.20 | $4.25 | $4.10 | $4.10 | $3.95 | 7,595,570 |
| 2018-08-29 | $4.05 | $4.09 | $4.04 | $4.08 | $3.93 | 2,544,440 |
| 2018-08-28 | $4.06 | $4.10 | $4.05 | $4.08 | $3.93 | 2,161,590 |
| 2018-08-27 | $4.02 | $4.07 | $4.00 | $4.05 | $3.90 | 2,009,420 |
| 2018-08-24 | $4.03 | $4.04 | $3.96 | $4.02 | $3.87 | 1,520,250 |
| 2018-08-23 | $4.03 | $4.05 | $4.01 | $4.03 | $3.88 | 1,303,540 |
| 2018-08-22 | $4.05 | $4.06 | $4.00 | $4.04 | $3.89 | 1,578,140 |
| 2018-08-21 | $4.01 | $4.05 | $3.99 | $4.04 | $3.89 | 1,640,220 |
| 2018-08-20 | $3.99 | $4.02 | $3.94 | $4.00 | $3.85 | 1,588,000 |
| 2018-08-17 | $4.09 | $4.11 | $3.98 | $3.99 | $3.84 | 2,342,200 |
| 2018-08-16 | $4.10 | $4.13 | $4.04 | $4.08 | $3.93 | 1,852,730 |
| 2018-08-15 | $4.17 | $4.19 | $4.11 | $4.15 | $4.00 | 1,668,180 |
| 2018-08-14 | $4.16 | $4.21 | $4.14 | $4.17 | $4.02 | 2,125,730 |
| 2018-08-13 | $4.11 | $4.20 | $4.10 | $4.19 | $4.04 | 1,759,360 |
| 2018-08-10 | $4.13 | $4.20 | $4.12 | $4.16 | $4.01 | 2,713,650 |
| 2018-08-09 | $4.05 | $4.17 | $4.03 | $4.13 | $3.98 | 3,083,150 |
| 2018-08-08 | $4.09 | $4.11 | $4.04 | $4.06 | $3.91 | 2,000,010 |
| 2018-08-07 | $4.01 | $4.10 | $4.01 | $4.09 | $3.94 | 2,840,900 |
| 2018-08-06 | $4.08 | $4.08 | $3.98 | $4.00 | $3.85 | 2,623,510 |
| 2018-08-03 | $4.10 | $4.14 | $4.06 | $4.08 | $3.93 | 1,513,500 |
| 2018-08-02 | $4.19 | $4.20 | $4.04 | $4.10 | $3.95 | 4,107,290 |
| 2018-08-01 | $4.22 | $4.26 | $4.18 | $4.19 | $4.04 | 2,980,040 |
| 2018-07-31 | $4.18 | $4.24 | $4.17 | $4.22 | $4.07 | 2,688,400 |
| 2018-07-30 | $4.27 | $4.29 | $4.17 | $4.19 | $4.04 | 5,076,370 |
| 2018-07-27 | $4.29 | $4.30 | $4.25 | $4.27 | $4.11 | 4,426,390 |
| 2018-07-26 | $4.26 | $4.41 | $4.23 | $4.30 | $4.14 | 7,637,940 |
| 2018-07-25 | $4.26 | $4.27 | $4.22 | $4.26 | $4.10 | 4,103,300 |
| 2018-07-24 | $4.20 | $4.27 | $4.18 | $4.26 | $4.10 | 6,064,040 |
| 2018-07-23 | $4.18 | $4.22 | $4.15 | $4.20 | $4.05 | 3,782,400 |
| 2018-07-20 | $4.11 | $4.20 | $4.10 | $4.17 | $4.02 | 3,198,240 |
| 2018-07-19 | $4.15 | $4.17 | $4.10 | $4.14 | $3.99 | 1,989,500 |
| 2018-07-18 | $4.18 | $4.20 | $4.12 | $4.13 | $3.98 | 2,262,140 |
| 2018-07-17 | $4.15 | $4.18 | $4.10 | $4.17 | $4.02 | 2,045,700 |
| 2018-07-16 | $4.19 | $4.21 | $4.15 | $4.17 | $4.00 | 1,992,800 |
| 2018-07-13 | $4.12 | $4.31 | $4.11 | $4.21 | $4.04 | 9,155,830 |
| 2018-07-12 | $4.01 | $4.12 | $4.00 | $4.12 | $3.95 | 3,890,310 |
| 2018-07-11 | $4.08 | $4.08 | $3.96 | $4.01 | $3.85 | 2,876,520 |
| 2018-07-10 | $4.03 | $4.12 | $4.03 | $4.11 | $3.94 | 3,442,320 |
| 2018-07-09 | $4.01 | $4.08 | $4.01 | $4.06 | $3.89 | 2,972,890 |
| 2018-07-06 | $4.01 | $4.06 | $3.91 | $4.01 | $3.85 | 3,365,260 |
| 2018-07-05 | $4.09 | $4.12 | $4.00 | $4.00 | $3.84 | 1,826,410 |
| 2018-07-04 | $4.19 | $4.19 | $4.06 | $4.09 | $3.92 | 2,271,280 |
| 2018-07-03 | $4.14 | $4.20 | $4.05 | $4.19 | $4.02 | 3,545,180 |
| 2018-07-02 | $4.20 | $4.23 | $4.05 | $4.10 | $3.93 | 2,669,460 |
| 2018-06-29 | $4.12 | $4.24 | $4.10 | $4.21 | $4.04 | 2,894,160 |
| 2018-06-28 | $4.12 | $4.20 | $4.12 | $4.13 | $3.96 | 2,637,200 |
| 2018-06-27 | $4.15 | $4.18 | $4.12 | $4.14 | $3.97 | 2,077,060 |
| 2018-06-26 | $4.07 | $4.18 | $4.07 | $4.15 | $3.98 | 4,945,310 |
| 2018-06-25 | $4.55 | $4.55 | $4.16 | $4.17 | $4.00 | 8,519,260 |
| 2018-06-22 | $3.95 | $4.15 | $3.95 | $4.14 | $3.97 | 3,942,420 |
| 2018-06-21 | $4.05 | $4.12 | $3.99 | $4.02 | $3.86 | 2,697,210 |
| 2018-06-20 | $4.04 | $4.12 | $3.90 | $4.09 | $3.92 | 3,758,790 |
| 2018-06-19 | $4.38 | $4.38 | $4.01 | $4.05 | $3.88 | 6,370,160 |
| 2018-06-18 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 0 |
| 2018-06-15 | $4.48 | $4.49 | $4.35 | $4.42 | $4.24 | 3,380,400 |
| 2018-06-14 | $4.48 | $4.53 | $4.43 | $4.48 | $4.30 | 2,441,630 |
| 2018-06-13 | $4.51 | $4.54 | $4.47 | $4.48 | $4.30 | 2,495,130 |
| 2018-06-12 | $4.45 | $4.68 | $4.43 | $4.54 | $4.35 | 7,124,140 |
| 2018-06-11 | $4.40 | $4.45 | $4.38 | $4.45 | $4.27 | 3,145,330 |
| 2018-06-08 | $4.52 | $4.52 | $4.38 | $4.41 | $4.23 | 6,245,860 |
| 2018-06-07 | $4.70 | $4.70 | $4.52 | $4.53 | $4.34 | 5,860,500 |
| 2018-06-06 | $4.72 | $4.73 | $4.66 | $4.68 | $4.49 | 4,321,060 |
| 2018-06-05 | $4.73 | $4.75 | $4.66 | $4.74 | $4.55 | 8,624,040 |
| 2018-06-04 | $4.60 | $4.88 | $4.59 | $4.73 | $4.54 | 14,392,530 |
| 2018-06-01 | $4.58 | $4.64 | $4.54 | $4.62 | $4.43 | 4,553,620 |
| 2018-05-31 | $4.55 | $4.64 | $4.54 | $4.59 | $4.40 | 2,534,860 |
| 2018-05-30 | $4.65 | $4.67 | $4.50 | $4.54 | $4.35 | 4,810,820 |
| 2018-05-29 | $4.67 | $4.71 | $4.65 | $4.69 | $4.50 | 2,630,270 |
| 2018-05-28 | $4.72 | $4.74 | $4.64 | $4.69 | $4.50 | 4,423,600 |
| 2018-05-25 | $4.78 | $4.80 | $4.68 | $4.73 | $4.54 | 4,123,090 |
| 2018-05-24 | $4.79 | $4.79 | $4.74 | $4.78 | $4.58 | 3,584,940 |
| 2018-05-23 | $4.85 | $4.85 | $4.75 | $4.79 | $4.59 | 5,478,600 |
| 2018-05-22 | $4.80 | $4.86 | $4.78 | $4.85 | $4.65 | 5,966,680 |
| 2018-05-21 | $4.78 | $4.82 | $4.75 | $4.81 | $4.61 | 5,024,080 |
| 2018-05-18 | $4.70 | $4.78 | $4.69 | $4.76 | $4.56 | 3,062,200 |
| 2018-05-17 | $4.75 | $4.77 | $4.71 | $4.72 | $4.53 | 1,884,200 |
| 2018-05-16 | $4.75 | $4.81 | $4.71 | $4.75 | $4.56 | 3,500,570 |
| 2018-05-15 | $4.74 | $4.77 | $4.69 | $4.76 | $4.56 | 2,945,400 |
| 2018-05-14 | $4.77 | $4.80 | $4.74 | $4.75 | $4.56 | 3,299,700 |
| 2018-05-11 | $4.80 | $4.86 | $4.77 | $4.81 | $4.61 | 4,665,920 |
| 2018-05-10 | $4.78 | $4.81 | $4.74 | $4.79 | $4.59 | 3,803,930 |
| 2018-05-09 | $4.76 | $4.81 | $4.73 | $4.77 | $4.57 | 3,172,880 |
| 2018-05-08 | $4.78 | $4.80 | $4.75 | $4.78 | $4.58 | 4,488,200 |
| 2018-05-07 | $4.70 | $4.78 | $4.69 | $4.77 | $4.57 | 4,509,460 |
| 2018-05-04 | $4.72 | $4.74 | $4.68 | $4.70 | $4.51 | 3,238,100 |
| 2018-05-03 | $4.60 | $4.77 | $4.58 | $4.75 | $4.56 | 7,892,660 |
| 2018-05-02 | $4.59 | $4.65 | $4.55 | $4.61 | $4.42 | 3,879,730 |
| 2018-05-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.37 | 0 |
| 2018-04-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.37 | 0 |
| 2018-04-27 | $4.51 | $4.57 | $4.50 | $4.56 | $4.37 | 1,898,400 |
| 2018-04-26 | $4.57 | $4.61 | $4.50 | $4.51 | $4.33 | 2,055,000 |
| 2018-04-25 | $4.61 | $4.62 | $4.55 | $4.60 | $4.41 | 2,367,820 |
| 2018-04-24 | $4.54 | $4.64 | $4.53 | $4.62 | $4.43 | 1,658,810 |
| 2018-04-23 | $4.51 | $4.58 | $4.45 | $4.55 | $4.36 | 1,756,610 |
| 2018-04-20 | $4.64 | $4.65 | $4.49 | $4.51 | $4.33 | 3,263,410 |
| 2018-04-19 | $4.61 | $4.67 | $4.59 | $4.65 | $4.46 | 4,319,000 |
| 2018-04-18 | $4.60 | $4.67 | $4.51 | $4.64 | $4.45 | 5,484,100 |
| 2018-04-17 | $4.64 | $4.65 | $4.56 | $4.57 | $4.38 | 3,119,100 |
| 2018-04-16 | $4.66 | $4.70 | $4.58 | $4.62 | $4.43 | 2,324,100 |
| 2018-04-13 | $4.73 | $4.76 | $4.66 | $4.71 | $4.52 | 2,800,250 |
| 2018-04-12 | $4.80 | $4.80 | $4.71 | $4.73 | $4.54 | 4,424,300 |
| 2018-04-11 | $4.80 | $4.83 | $4.76 | $4.81 | $4.61 | 3,483,000 |
| 2018-04-10 | $4.71 | $4.83 | $4.71 | $4.80 | $4.60 | 4,744,300 |
| 2018-04-09 | $4.70 | $4.76 | $4.67 | $4.71 | $4.52 | 2,485,630 |
| 2018-04-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 0 |
| 2018-04-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 0 |
| 2018-04-04 | $4.74 | $4.80 | $4.70 | $4.75 | $4.56 | 2,846,280 |
| 2018-04-03 | $4.73 | $4.76 | $4.68 | $4.75 | $4.56 | 2,972,930 |
| 2018-04-02 | $4.77 | $4.84 | $4.77 | $4.79 | $4.59 | 4,825,570 |
| 2018-03-30 | $4.74 | $4.81 | $4.74 | $4.79 | $4.59 | 3,707,970 |
| 2018-03-29 | $4.76 | $4.76 | $4.69 | $4.74 | $4.55 | 4,080,730 |
| 2018-03-28 | $4.70 | $4.77 | $4.63 | $4.72 | $4.53 | 3,818,700 |
| 2018-03-27 | $4.66 | $4.78 | $4.65 | $4.73 | $4.54 | 4,931,350 |
| 2018-03-26 | $4.56 | $4.68 | $4.43 | $4.64 | $4.45 | 2,881,750 |
| 2018-03-23 | $4.93 | $4.93 | $4.53 | $4.57 | $4.38 | 6,180,760 |
| 2018-03-22 | $4.92 | $5.01 | $4.91 | $5.01 | $4.80 | 3,961,680 |
| 2018-03-21 | $5.02 | $5.06 | $4.90 | $4.95 | $4.75 | 4,851,430 |
| 2018-03-20 | $4.96 | $5.03 | $4.91 | $5.02 | $4.81 | 3,795,820 |
| 2018-03-19 | $4.99 | $5.02 | $4.93 | $4.97 | $4.77 | 4,218,440 |
| 2018-03-16 | $4.87 | $5.02 | $4.84 | $4.98 | $4.78 | 6,335,350 |
| 2018-03-15 | $4.88 | $4.90 | $4.79 | $4.86 | $4.66 | 3,385,020 |
| 2018-03-14 | $4.97 | $5.02 | $4.89 | $4.90 | $4.70 | 3,678,770 |
| 2018-03-13 | $4.98 | $5.04 | $4.94 | $4.99 | $4.79 | 3,732,900 |
| 2018-03-12 | $4.97 | $5.00 | $4.93 | $4.99 | $4.79 | 3,965,850 |
| 2018-03-09 | $4.89 | $4.97 | $4.83 | $4.95 | $4.75 | 4,072,510 |
| 2018-03-08 | $4.85 | $4.92 | $4.83 | $4.92 | $4.72 | 4,097,550 |
| 2018-03-07 | $4.80 | $4.85 | $4.79 | $4.83 | $4.63 | 3,340,680 |
| 2018-03-06 | $4.76 | $4.84 | $4.76 | $4.84 | $4.64 | 3,870,720 |
| 2018-03-05 | $4.75 | $4.77 | $4.72 | $4.76 | $4.56 | 2,320,320 |
| 2018-03-02 | $4.74 | $4.80 | $4.71 | $4.76 | $4.56 | 2,905,500 |
| 2018-03-01 | $4.71 | $4.78 | $4.68 | $4.76 | $4.56 | 4,052,860 |
| 2018-02-28 | $4.71 | $4.75 | $4.65 | $4.73 | $4.54 | 2,371,000 |
| 2018-02-27 | $4.74 | $4.77 | $4.70 | $4.73 | $4.54 | 2,626,080 |
| 2018-02-26 | $4.65 | $4.76 | $4.64 | $4.73 | $4.54 | 3,783,000 |
| 2018-02-23 | $4.66 | $4.68 | $4.61 | $4.66 | $4.47 | 2,113,100 |
| 2018-02-22 | $4.64 | $4.69 | $4.59 | $4.67 | $4.48 | 2,138,070 |
| 2018-02-21 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2018-02-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2018-02-19 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2018-02-16 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2018-02-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2018-02-14 | $4.59 | $4.61 | $4.56 | $4.61 | $4.42 | 1,546,620 |
| 2018-02-13 | $4.60 | $4.66 | $4.56 | $4.59 | $4.40 | 2,804,340 |
| 2018-02-12 | $4.44 | $4.83 | $4.42 | $4.60 | $4.41 | 8,725,350 |
| 2018-02-09 | $4.40 | $4.52 | $4.32 | $4.40 | $4.22 | 2,968,350 |
| 2018-02-08 | $4.45 | $4.55 | $4.43 | $4.53 | $4.34 | 2,013,250 |
| 2018-02-07 | $4.47 | $4.52 | $4.36 | $4.45 | $4.27 | 2,404,610 |
| 2018-02-06 | $4.75 | $4.75 | $4.39 | $4.41 | $4.23 | 5,562,640 |
| 2018-02-05 | $4.75 | $4.84 | $4.70 | $4.81 | $4.61 | 1,921,970 |
| 2018-02-02 | $4.80 | $4.88 | $4.71 | $4.80 | $4.60 | 3,424,990 |
| 2018-02-01 | $5.17 | $5.19 | $4.84 | $4.85 | $4.65 | 6,792,520 |
| 2018-01-31 | $5.26 | $5.26 | $5.13 | $5.22 | $5.01 | 4,505,300 |
| 2018-01-30 | $5.27 | $5.30 | $5.23 | $5.27 | $5.05 | 2,188,200 |
| 2018-01-29 | $5.34 | $5.35 | $5.26 | $5.28 | $5.06 | 4,608,270 |
| 2018-01-26 | $5.34 | $5.39 | $5.31 | $5.35 | $5.13 | 3,120,070 |
| 2018-01-25 | $5.32 | $5.39 | $5.31 | $5.37 | $5.15 | 3,216,610 |
| 2018-01-24 | $5.37 | $5.43 | $5.25 | $5.36 | $5.14 | 4,247,110 |
| 2018-01-23 | $5.28 | $5.53 | $5.27 | $5.37 | $5.15 | 6,946,630 |
| 2018-01-22 | $5.36 | $5.36 | $5.24 | $5.32 | $5.10 | 3,251,500 |
| 2018-01-19 | $5.32 | $5.33 | $5.26 | $5.28 | $5.06 | 4,714,150 |
| 2018-01-18 | $5.42 | $5.48 | $5.30 | $5.32 | $5.10 | 6,455,120 |
| 2018-01-17 | $5.45 | $5.48 | $5.42 | $5.45 | $5.23 | 3,950,270 |
| 2018-01-16 | $5.45 | $5.60 | $5.42 | $5.48 | $5.26 | 4,146,320 |
| 2018-01-15 | $5.56 | $5.56 | $5.36 | $5.46 | $5.24 | 4,893,810 |
| 2018-01-12 | $5.57 | $5.60 | $5.51 | $5.52 | $5.29 | 3,175,600 |
| 2018-01-11 | $5.57 | $5.61 | $5.54 | $5.60 | $5.37 | 2,550,800 |
| 2018-01-10 | $5.69 | $5.70 | $5.55 | $5.62 | $5.39 | 6,290,250 |
| 2018-01-09 | $5.62 | $5.64 | $5.56 | $5.61 | $5.38 | 3,617,860 |
| 2018-01-08 | $5.66 | $5.66 | $5.50 | $5.60 | $5.37 | 3,922,620 |
| 2018-01-05 | $5.61 | $5.72 | $5.56 | $5.64 | $5.41 | 5,563,660 |
| 2018-01-04 | $5.65 | $5.65 | $5.58 | $5.60 | $5.37 | 3,379,470 |
| 2018-01-03 | $5.63 | $5.67 | $5.57 | $5.62 | $5.39 | 6,178,000 |
| 2018-01-02 | $5.51 | $6.14 | $5.51 | $5.63 | $5.40 | 8,158,310 |
| 2018-01-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.35 | 0 |
| 2017-12-29 | $5.53 | $5.67 | $5.46 | $5.58 | $5.35 | 6,026,980 |
| 2017-12-28 | $5.60 | $5.66 | $5.55 | $5.56 | $5.33 | 6,766,400 |
| 2017-12-27 | $5.59 | $5.98 | $5.50 | $5.73 | $5.50 | 14,898,460 |
| 2017-12-26 | $5.34 | $5.71 | $5.28 | $5.55 | $5.32 | 6,960,070 |
| 2017-12-25 | $5.29 | $5.34 | $5.27 | $5.33 | $5.11 | 4,892,950 |
| 2017-12-22 | $5.20 | $5.35 | $5.17 | $5.33 | $5.11 | 6,517,070 |
| 2017-12-21 | $5.19 | $5.21 | $5.15 | $5.21 | $5.00 | 2,817,150 |
| 2017-12-20 | $5.26 | $5.26 | $5.16 | $5.17 | $4.96 | 3,182,250 |
| 2017-12-19 | $5.22 | $5.27 | $5.22 | $5.27 | $5.05 | 2,216,110 |
| 2017-12-18 | $5.26 | $5.27 | $5.20 | $5.24 | $5.03 | 2,947,000 |
| 2017-12-15 | $5.24 | $5.28 | $5.20 | $5.26 | $5.04 | 3,630,860 |
| 2017-12-14 | $5.23 | $5.25 | $5.18 | $5.23 | $5.02 | 2,316,220 |
| 2017-12-13 | $5.18 | $5.25 | $5.17 | $5.24 | $5.03 | 2,630,530 |
| 2017-12-12 | $5.23 | $5.25 | $5.15 | $5.20 | $4.99 | 3,215,540 |
| 2017-12-11 | $5.19 | $5.27 | $5.19 | $5.26 | $5.04 | 3,362,040 |
| 2017-12-08 | $5.12 | $5.24 | $5.11 | $5.20 | $4.99 | 3,456,760 |
| 2017-12-07 | $5.13 | $5.16 | $5.10 | $5.13 | $4.92 | 3,116,760 |
| 2017-12-06 | $5.09 | $5.16 | $5.04 | $5.14 | $4.93 | 4,379,080 |
| 2017-12-05 | $5.32 | $5.36 | $5.06 | $5.09 | $4.88 | 6,418,430 |
| 2017-12-04 | $5.42 | $5.45 | $5.31 | $5.33 | $5.11 | 3,724,170 |
| 2017-12-01 | $5.40 | $5.46 | $5.38 | $5.46 | $5.24 | 3,468,160 |
| 2017-11-30 | $5.39 | $5.50 | $5.38 | $5.42 | $5.20 | 5,413,600 |
| 2017-11-29 | $5.38 | $5.39 | $5.29 | $5.38 | $5.16 | 3,257,840 |
| 2017-11-28 | $5.32 | $5.39 | $5.30 | $5.38 | $5.16 | 3,665,740 |
| 2017-11-27 | $5.33 | $5.35 | $5.28 | $5.30 | $5.08 | 3,874,840 |
| 2017-11-24 | $5.37 | $5.40 | $5.30 | $5.36 | $5.14 | 5,631,260 |
| 2017-11-23 | $5.61 | $5.61 | $5.37 | $5.38 | $5.16 | 8,051,690 |
| 2017-11-22 | $5.62 | $5.65 | $5.56 | $5.61 | $5.38 | 4,293,570 |
| 2017-11-21 | $5.66 | $5.70 | $5.53 | $5.61 | $5.38 | 5,706,500 |
| 2017-11-20 | $5.76 | $5.78 | $5.55 | $5.68 | $5.45 | 6,261,300 |
| 2017-11-17 | $6.07 | $6.12 | $5.72 | $5.79 | $5.55 | 8,868,750 |
| 2017-11-16 | $6.19 | $6.21 | $6.05 | $6.07 | $5.82 | 6,088,720 |
| 2017-11-15 | $6.19 | $6.30 | $6.14 | $6.22 | $5.97 | 5,139,930 |
| 2017-11-14 | $6.18 | $6.27 | $6.15 | $6.19 | $5.94 | 4,037,610 |
| 2017-11-13 | $6.24 | $6.28 | $6.17 | $6.18 | $5.93 | 4,775,130 |
| 2017-11-10 | $6.28 | $6.29 | $6.24 | $6.25 | $5.99 | 5,380,480 |
| 2017-11-09 | $6.25 | $6.32 | $6.20 | $6.29 | $6.03 | 5,136,570 |
| 2017-11-08 | $6.19 | $6.30 | $6.18 | $6.25 | $5.99 | 6,595,830 |
| 2017-11-07 | $6.19 | $6.22 | $6.15 | $6.21 | $5.96 | 4,439,540 |
| 2017-11-06 | $6.10 | $6.21 | $6.07 | $6.20 | $5.95 | 4,322,200 |
| 2017-11-03 | $6.18 | $6.23 | $6.09 | $6.14 | $5.89 | 6,023,450 |
| 2017-11-02 | $6.35 | $6.35 | $6.17 | $6.19 | $5.94 | 8,560,490 |
| 2017-11-01 | $6.49 | $6.52 | $6.33 | $6.36 | $6.10 | 10,467,490 |
| 2017-10-31 | $6.50 | $6.54 | $6.40 | $6.53 | $6.26 | 5,769,050 |
| 2017-10-30 | $6.79 | $6.80 | $6.41 | $6.52 | $6.25 | 8,286,580 |
| 2017-10-27 | $6.80 | $6.86 | $6.76 | $6.80 | $6.52 | 5,689,030 |
| 2017-10-26 | $6.77 | $6.95 | $6.73 | $6.82 | $6.54 | 8,709,360 |
| 2017-10-25 | $6.77 | $6.79 | $6.71 | $6.78 | $6.50 | 5,572,450 |
| 2017-10-24 | $6.83 | $6.83 | $6.68 | $6.75 | $6.47 | 5,150,190 |
| 2017-10-23 | $6.80 | $6.84 | $6.73 | $6.83 | $6.55 | 5,074,710 |
| 2017-10-20 | $6.74 | $6.79 | $6.68 | $6.79 | $6.51 | 4,733,790 |
| 2017-10-19 | $6.81 | $6.87 | $6.69 | $6.76 | $6.48 | 8,605,860 |
| 2017-10-18 | $6.80 | $7.00 | $6.79 | $6.88 | $6.60 | 13,547,290 |
| 2017-10-17 | $6.80 | $6.84 | $6.72 | $6.82 | $6.54 | 5,010,210 |
| 2017-10-16 | $6.97 | $6.99 | $6.75 | $6.83 | $6.55 | 8,755,820 |
| 2017-10-13 | $7.01 | $7.02 | $6.92 | $6.99 | $6.70 | 4,958,900 |
| 2017-10-12 | $6.98 | $7.05 | $6.95 | $7.01 | $6.72 | 6,846,410 |
| 2017-10-11 | $7.00 | $7.03 | $6.94 | $7.01 | $6.72 | 7,208,470 |
| 2017-10-10 | $7.00 | $7.00 | $6.94 | $6.98 | $6.69 | 7,556,890 |
| 2017-10-09 | $6.82 | $7.03 | $6.81 | $7.01 | $6.72 | 10,367,710 |
| 2017-10-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.50 | 0 |
| 2017-10-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.50 | 0 |
| 2017-10-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.50 | 0 |
| 2017-10-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.50 | 0 |
| 2017-10-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.50 | 0 |
| 2017-09-29 | $6.77 | $6.79 | $6.72 | $6.78 | $6.50 | 4,396,740 |
| 2017-09-28 | $6.86 | $6.87 | $6.72 | $6.73 | $6.45 | 4,590,430 |
| 2017-09-27 | $6.79 | $6.87 | $6.75 | $6.84 | $6.56 | 4,718,870 |
| 2017-09-26 | $6.74 | $6.80 | $6.69 | $6.78 | $6.50 | 5,188,200 |
| 2017-09-25 | $6.86 | $6.98 | $6.66 | $6.74 | $6.46 | 6,976,130 |
| 2017-09-22 | $6.98 | $6.98 | $6.87 | $6.89 | $6.61 | 7,885,100 |
| 2017-09-21 | $7.10 | $7.12 | $6.95 | $6.96 | $6.67 | 8,450,770 |
| 2017-09-20 | $6.96 | $7.11 | $6.93 | $7.07 | $6.78 | 12,883,030 |
| 2017-09-19 | $7.01 | $7.06 | $6.93 | $6.96 | $6.67 | 8,053,980 |
| 2017-09-18 | $6.89 | $7.05 | $6.83 | $7.04 | $6.75 | 10,822,150 |
| 2017-09-15 | $6.96 | $6.97 | $6.86 | $6.87 | $6.59 | 7,560,170 |
| 2017-09-14 | $6.96 | $6.99 | $6.88 | $6.96 | $6.67 | 9,142,170 |
| 2017-09-13 | $6.93 | $6.96 | $6.82 | $6.95 | $6.67 | 8,634,170 |
| 2017-09-12 | $6.97 | $7.07 | $6.90 | $6.93 | $6.65 | 16,421,320 |
| 2017-09-11 | $6.73 | $7.12 | $6.73 | $7.00 | $6.71 | 19,749,620 |
| 2017-09-08 | $6.80 | $6.83 | $6.70 | $6.75 | $6.47 | 8,654,370 |
| 2017-09-07 | $6.86 | $6.94 | $6.79 | $6.80 | $6.52 | 8,925,400 |
| 2017-09-06 | $6.81 | $6.95 | $6.76 | $6.91 | $6.63 | 10,828,780 |
| 2017-09-05 | $6.79 | $6.87 | $6.73 | $6.84 | $6.56 | 9,354,220 |
| 2017-09-04 | $6.81 | $6.82 | $6.76 | $6.81 | $6.53 | 8,015,400 |
| 2017-09-01 | $6.80 | $6.85 | $6.73 | $6.81 | $6.53 | 9,261,300 |
| 2017-08-31 | $6.83 | $6.88 | $6.72 | $6.80 | $6.52 | 11,933,940 |
| 2017-08-30 | $7.10 | $7.18 | $6.85 | $6.85 | $6.57 | 28,227,810 |
| 2017-08-29 | $6.73 | $6.85 | $6.66 | $6.84 | $6.56 | 16,848,120 |
| 2017-08-28 | $6.59 | $6.84 | $6.56 | $6.73 | $6.45 | 15,684,070 |
| 2017-08-25 | $6.48 | $6.60 | $6.46 | $6.60 | $6.33 | 7,295,310 |
| 2017-08-24 | $6.58 | $6.59 | $6.41 | $6.48 | $6.21 | 8,116,690 |
| 2017-08-23 | $6.60 | $6.64 | $6.55 | $6.58 | $6.31 | 6,119,700 |
| 2017-08-22 | $6.70 | $6.71 | $6.59 | $6.62 | $6.35 | 6,774,000 |
| 2017-08-21 | $6.65 | $6.75 | $6.62 | $6.70 | $6.43 | 8,661,680 |
| 2017-08-18 | $6.63 | $6.66 | $6.59 | $6.64 | $6.37 | 6,081,320 |
| 2017-08-17 | $6.60 | $6.67 | $6.58 | $6.66 | $6.39 | 8,075,480 |
| 2017-08-16 | $6.62 | $6.68 | $6.57 | $6.63 | $6.36 | 9,872,930 |
| 2017-08-15 | $6.53 | $6.64 | $6.50 | $6.60 | $6.33 | 8,304,780 |
| 2017-08-14 | $6.40 | $6.55 | $6.38 | $6.53 | $6.26 | 8,112,360 |
| 2017-08-11 | $6.53 | $6.53 | $6.39 | $6.40 | $6.14 | 9,275,000 |
| 2017-08-10 | $6.60 | $6.61 | $6.40 | $6.55 | $6.28 | 12,641,140 |
| 2017-08-09 | $6.55 | $6.71 | $6.53 | $6.62 | $6.35 | 14,390,030 |
| 2017-08-08 | $6.53 | $6.62 | $6.51 | $6.59 | $6.32 | 12,222,800 |
| 2017-08-07 | $6.60 | $6.60 | $6.42 | $6.57 | $6.30 | 18,062,900 |
| 2017-08-04 | $6.60 | $6.69 | $6.56 | $6.59 | $6.32 | 20,482,200 |
| 2017-08-03 | $6.70 | $6.89 | $6.50 | $6.62 | $6.35 | 46,453,560 |
| 2017-08-02 | $7.81 | $7.88 | $7.13 | $7.13 | $6.84 | 69,802,190 |
| 2017-08-01 | $7.71 | $8.10 | $7.65 | $7.92 | $7.60 | 77,166,320 |
| 2017-07-31 | $7.58 | $8.05 | $7.57 | $7.81 | $7.49 | 67,698,830 |
| 2017-07-28 | $7.56 | $7.65 | $7.51 | $7.53 | $7.22 | 8,810,200 |
| 2017-07-27 | $7.52 | $7.58 | $7.45 | $7.55 | $7.24 | 12,176,130 |
| 2017-07-26 | $7.52 | $7.60 | $7.30 | $7.51 | $7.20 | 16,260,280 |
| 2017-07-25 | $7.65 | $7.73 | $7.48 | $7.52 | $7.21 | 30,882,380 |
| 2017-07-24 | $7.54 | $7.75 | $7.49 | $7.65 | $7.34 | 29,552,080 |
| 2017-07-21 | $7.64 | $7.65 | $7.44 | $7.63 | $7.32 | 35,566,910 |
| 2017-07-20 | $7.54 | $7.80 | $7.38 | $7.65 | $7.34 | 91,391,820 |
| 2017-07-19 | $6.90 | $7.66 | $6.85 | $7.62 | $7.31 | 90,069,280 |
| 2017-07-18 | $6.33 | $6.96 | $6.33 | $6.96 | $6.67 | 66,969,420 |
| 2017-07-17 | $6.41 | $6.52 | $6.08 | $6.33 | $6.07 | 11,116,070 |
| 2017-07-14 | $6.40 | $6.50 | $6.40 | $6.43 | $6.17 | 5,332,500 |
| 2017-07-13 | $6.24 | $6.52 | $6.24 | $6.43 | $6.17 | 12,281,920 |
| 2017-07-12 | $6.70 | $6.74 | $6.35 | $6.51 | $6.24 | 9,106,180 |
| 2017-07-11 | $6.75 | $6.79 | $6.64 | $6.68 | $6.41 | 7,065,700 |
| 2017-07-10 | $6.82 | $6.82 | $6.74 | $6.76 | $6.48 | 5,807,420 |
| 2017-07-07 | $6.80 | $6.87 | $6.76 | $6.84 | $6.56 | 7,427,320 |
| 2017-07-06 | $6.80 | $6.96 | $6.74 | $6.83 | $6.55 | 19,242,940 |
| 2017-07-05 | $6.80 | $6.87 | $6.75 | $6.80 | $6.52 | 8,004,560 |
| 2017-07-04 | $6.80 | $6.83 | $6.74 | $6.77 | $6.49 | 4,538,500 |
| 2017-07-03 | $6.78 | $6.86 | $6.72 | $6.79 | $6.51 | 6,655,070 |
| 2017-06-30 | $6.77 | $6.80 | $6.68 | $6.74 | $6.46 | 8,867,450 |
| 2017-06-29 | $6.79 | $7.24 | $6.64 | $6.83 | $6.55 | 35,985,460 |
| 2017-06-28 | $6.78 | $6.94 | $6.71 | $6.79 | $6.51 | 13,419,100 |
| 2017-06-27 | $6.85 | $6.91 | $6.77 | $6.81 | $6.53 | 8,989,600 |
| 2017-06-26 | $6.85 | $6.99 | $6.80 | $6.85 | $6.57 | 13,447,880 |
| 2017-06-23 | $6.76 | $6.92 | $6.76 | $6.84 | $6.56 | 17,916,510 |
| 2017-06-22 | $6.90 | $6.93 | $6.76 | $6.80 | $6.52 | 28,569,130 |
| 2017-06-21 | $6.30 | $6.93 | $6.30 | $6.93 | $6.65 | 58,243,340 |
| 2017-06-20 | $6.33 | $6.37 | $6.29 | $6.30 | $6.04 | 9,170,180 |
| 2017-06-19 | $6.26 | $6.33 | $6.25 | $6.32 | $6.06 | 7,013,650 |
| 2017-06-16 | $6.33 | $6.34 | $6.24 | $6.26 | $6.00 | 7,722,050 |
| 2017-06-15 | $6.22 | $6.33 | $6.21 | $6.32 | $6.06 | 8,980,460 |
| 2017-06-14 | $6.19 | $6.30 | $6.18 | $6.23 | $5.97 | 8,873,020 |
| 2017-06-13 | $6.13 | $6.24 | $6.09 | $6.22 | $5.97 | 8,322,710 |
| 2017-06-12 | $6.31 | $6.33 | $6.12 | $6.14 | $5.89 | 15,237,920 |
| 2017-06-09 | $6.29 | $6.37 | $6.26 | $6.34 | $6.08 | 12,411,590 |
| 2017-06-08 | $6.39 | $6.42 | $6.26 | $6.33 | $6.07 | 19,186,370 |
| 2017-06-07 | $6.30 | $6.45 | $6.21 | $6.42 | $6.16 | 23,130,150 |
| 2017-06-06 | $6.72 | $6.79 | $6.30 | $6.35 | $6.09 | 45,955,860 |
| 2017-06-05 | $7.46 | $7.70 | $6.75 | $7.00 | $6.71 | 70,056,590 |
| 2017-06-02 | $7.53 | $7.58 | $7.36 | $7.50 | $7.19 | 5,610,620 |
| 2017-06-01 | $7.50 | $7.60 | $7.46 | $7.52 | $7.21 | 6,577,680 |
| 2017-05-31 | $7.60 | $7.61 | $7.43 | $7.56 | $7.25 | 7,720,390 |
| 2017-05-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.15 | 0 |
| 2017-05-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.15 | 0 |
| 2017-05-26 | $7.25 | $7.55 | $7.20 | $7.46 | $7.15 | 12,138,460 |
| 2017-05-25 | $7.28 | $7.40 | $6.93 | $7.24 | $6.94 | 16,882,620 |
| 2017-05-24 | $7.10 | $7.40 | $6.93 | $7.32 | $7.02 | 19,845,280 |
| 2017-05-23 | $8.11 | $8.22 | $7.25 | $7.25 | $6.95 | 30,650,350 |
| 2017-05-22 | $8.24 | $8.26 | $7.91 | $8.05 | $7.72 | 11,116,280 |
| 2017-05-19 | $8.16 | $8.26 | $8.11 | $8.20 | $7.86 | 10,158,770 |
| 2017-05-18 | $8.19 | $8.19 | $8.00 | $8.13 | $7.80 | 16,971,560 |
| 2017-05-17 | $7.77 | $8.43 | $7.69 | $8.12 | $7.79 | 50,174,920 |
| 2017-05-16 | $7.55 | $7.93 | $7.55 | $7.78 | $7.46 | 22,126,470 |
| 2017-05-15 | $7.07 | $7.69 | $7.00 | $7.63 | $7.32 | 23,812,200 |
| 2017-05-12 | $7.00 | $7.25 | $7.00 | $7.07 | $6.78 | 4,917,550 |
| 2017-05-11 | $7.13 | $7.21 | $6.84 | $7.07 | $6.78 | 14,677,900 |
| 2017-05-10 | $7.30 | $7.34 | $7.21 | $7.23 | $6.93 | 6,824,830 |
| 2017-05-09 | $7.19 | $7.37 | $7.15 | $7.31 | $7.01 | 7,039,900 |
| 2017-05-08 | $7.36 | $7.43 | $7.17 | $7.26 | $6.96 | 12,428,090 |
| 2017-05-05 | $8.00 | $8.05 | $7.36 | $7.47 | $7.16 | 35,855,460 |
| 2017-05-04 | $8.60 | $8.92 | $8.03 | $8.18 | $7.84 | 80,206,190 |
| 2017-05-03 | $8.33 | $9.05 | $8.28 | $8.70 | $8.34 | 79,878,560 |
| 2017-05-02 | $8.33 | $8.43 | $8.25 | $8.35 | $8.01 | 15,021,080 |
| 2017-05-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.05 | 0 |
| 2017-04-28 | $8.36 | $8.57 | $8.32 | $8.39 | $8.05 | 45,726,580 |
| 2017-04-27 | $7.71 | $8.48 | $7.66 | $8.48 | $8.13 | 65,437,040 |
| 2017-04-26 | $7.70 | $7.77 | $7.64 | $7.71 | $7.39 | 3,961,490 |
| 2017-04-25 | $7.76 | $7.84 | $7.67 | $7.74 | $7.42 | 6,021,740 |
| 2017-04-24 | $8.17 | $8.17 | $7.65 | $7.80 | $7.48 | 16,570,250 |
| 2017-04-21 | $8.35 | $8.44 | $8.18 | $8.21 | $7.87 | 13,557,310 |
| 2017-04-20 | $8.29 | $8.40 | $8.20 | $8.35 | $8.01 | 16,875,410 |
| 2017-04-19 | $8.16 | $8.36 | $8.01 | $8.28 | $7.94 | 20,992,950 |
| 2017-04-18 | $8.19 | $8.29 | $8.16 | $8.19 | $7.85 | 6,032,890 |
| 2017-04-17 | $8.06 | $8.26 | $8.06 | $8.22 | $7.88 | 7,448,080 |
| 2017-04-14 | $8.53 | $8.54 | $8.18 | $8.22 | $7.88 | 15,610,540 |
| 2017-04-13 | $8.54 | $8.58 | $8.41 | $8.54 | $8.19 | 11,387,030 |
| 2017-04-12 | $8.33 | $8.61 | $8.20 | $8.53 | $8.18 | 24,008,220 |
| 2017-04-11 | $8.41 | $8.45 | $8.11 | $8.32 | $7.98 | 15,177,990 |
| 2017-04-10 | $8.15 | $8.43 | $8.15 | $8.40 | $8.06 | 15,351,310 |
| 2017-04-07 | $8.30 | $8.30 | $8.18 | $8.21 | $7.87 | 7,122,260 |
| 2017-04-06 | $8.27 | $8.36 | $8.23 | $8.29 | $7.95 | 5,671,660 |
| 2017-04-05 | $8.13 | $8.31 | $8.13 | $8.28 | $7.94 | 7,838,380 |
| 2017-04-04 | $8.18 | $8.18 | $8.18 | $8.18 | $7.84 | 0 |
| 2017-04-03 | $8.18 | $8.18 | $8.18 | $8.18 | $7.84 | 0 |
| 2017-03-31 | $8.15 | $8.24 | $8.04 | $8.18 | $7.84 | 7,467,550 |
| 2017-03-30 | $8.22 | $8.23 | $8.11 | $8.15 | $7.82 | 6,589,790 |
| 2017-03-29 | $8.39 | $8.40 | $8.15 | $8.15 | $7.82 | 8,123,650 |
| 2017-03-28 | $8.32 | $8.43 | $8.31 | $8.39 | $8.05 | 9,162,010 |
| 2017-03-27 | $8.25 | $8.39 | $8.24 | $8.32 | $7.98 | 7,837,710 |
| 2017-03-24 | $8.23 | $8.30 | $8.15 | $8.25 | $7.91 | 4,708,320 |
| 2017-03-23 | $8.26 | $8.45 | $8.16 | $8.23 | $7.89 | 5,716,730 |
| 2017-03-22 | $8.20 | $8.28 | $8.07 | $8.22 | $7.88 | 9,016,550 |
| 2017-03-21 | $8.28 | $8.33 | $8.17 | $8.21 | $7.87 | 7,763,040 |
| 2017-03-20 | $8.28 | $8.37 | $8.21 | $8.30 | $7.96 | 8,623,810 |
| 2017-03-17 | $8.41 | $8.44 | $8.30 | $8.31 | $7.97 | 9,957,000 |
| 2017-03-16 | $8.48 | $8.54 | $8.37 | $8.40 | $8.06 | 12,559,510 |
| 2017-03-15 | $8.37 | $8.57 | $8.30 | $8.48 | $8.13 | 14,034,190 |
| 2017-03-14 | $8.41 | $8.48 | $8.36 | $8.38 | $8.04 | 9,228,920 |
| 2017-03-13 | $8.31 | $8.50 | $8.27 | $8.47 | $8.12 | 10,023,600 |
| 2017-03-10 | $8.44 | $8.48 | $8.34 | $8.35 | $8.01 | 10,830,970 |
| 2017-03-09 | $8.44 | $8.56 | $8.35 | $8.49 | $8.14 | 13,486,210 |
| 2017-03-08 | $8.55 | $8.60 | $8.34 | $8.44 | $8.09 | 20,694,510 |
| 2017-03-07 | $8.70 | $8.80 | $8.55 | $8.61 | $8.26 | 35,447,410 |
| 2017-03-06 | $8.68 | $9.03 | $8.61 | $8.73 | $8.37 | 57,582,240 |
| 2017-03-03 | $8.35 | $8.95 | $8.32 | $8.80 | $8.44 | 60,405,610 |
| 2017-03-02 | $8.45 | $8.45 | $8.28 | $8.33 | $7.99 | 13,387,340 |
| 2017-03-01 | $8.43 | $8.55 | $8.30 | $8.46 | $8.11 | 17,426,910 |
| 2017-02-28 | $8.52 | $8.57 | $8.35 | $8.41 | $8.07 | 19,584,060 |
| 2017-02-27 | $8.66 | $8.85 | $8.39 | $8.61 | $8.26 | 36,563,970 |
| 2017-02-24 | $8.15 | $9.05 | $8.15 | $8.81 | $8.45 | 70,218,960 |
| 2017-02-23 | $8.13 | $8.26 | $7.97 | $8.23 | $7.89 | 24,246,280 |
| 2017-02-22 | $8.14 | $8.24 | $8.06 | $8.17 | $7.84 | 16,674,020 |
| 2017-02-21 | $8.15 | $8.39 | $7.99 | $8.21 | $7.87 | 28,820,390 |
| 2017-02-20 | $7.95 | $8.53 | $7.91 | $8.21 | $7.87 | 27,612,590 |
| 2017-02-17 | $7.75 | $8.40 | $7.73 | $8.00 | $7.67 | 29,322,050 |
| 2017-02-16 | $7.57 | $7.85 | $7.53 | $7.77 | $7.45 | 14,146,710 |
| 2017-02-15 | $7.42 | $7.72 | $7.41 | $7.60 | $7.29 | 13,804,720 |
| 2017-02-14 | $7.50 | $7.55 | $7.39 | $7.42 | $7.12 | 4,551,550 |
| 2017-02-13 | $7.40 | $7.51 | $7.40 | $7.50 | $7.19 | 4,818,550 |
| 2017-02-10 | $7.38 | $7.48 | $7.36 | $7.44 | $7.13 | 4,789,150 |
| 2017-02-09 | $7.38 | $7.40 | $7.33 | $7.38 | $7.08 | 4,803,050 |
| 2017-02-08 | $7.28 | $7.38 | $7.24 | $7.38 | $7.08 | 4,928,420 |
| 2017-02-07 | $7.22 | $7.30 | $7.20 | $7.29 | $6.99 | 3,380,560 |
| 2017-02-06 | $7.18 | $7.26 | $7.17 | $7.24 | $6.94 | 5,012,210 |
| 2017-02-03 | $7.15 | $7.21 | $7.13 | $7.19 | $6.90 | 3,197,110 |
| 2017-02-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2017-02-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2017-01-31 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2017-01-30 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2017-01-27 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2017-01-26 | $7.18 | $7.19 | $7.13 | $7.18 | $6.89 | 3,325,830 |
| 2017-01-25 | $7.12 | $7.18 | $7.10 | $7.16 | $6.87 | 3,889,440 |
| 2017-01-24 | $7.13 | $7.17 | $7.08 | $7.14 | $6.85 | 4,241,570 |
| 2017-01-23 | $7.07 | $7.19 | $7.07 | $7.14 | $6.85 | 5,158,750 |
| 2017-01-20 | $6.94 | $7.11 | $6.93 | $7.08 | $6.79 | 5,685,530 |
| 2017-01-19 | $7.00 | $7.02 | $6.91 | $6.94 | $6.66 | 3,114,770 |
| 2017-01-18 | $7.01 | $7.08 | $6.98 | $7.01 | $6.72 | 3,842,150 |
| 2017-01-17 | $6.99 | $7.08 | $6.85 | $7.07 | $6.78 | 6,123,300 |
| 2017-01-16 | $7.43 | $7.50 | $6.78 | $6.96 | $6.67 | 8,860,950 |
| 2017-01-13 | $7.55 | $7.65 | $7.45 | $7.49 | $7.18 | 5,584,800 |
| 2017-01-12 | $7.64 | $7.68 | $7.54 | $7.55 | $7.24 | 5,264,510 |
| 2017-01-11 | $7.76 | $7.76 | $7.62 | $7.66 | $7.35 | 4,916,050 |
| 2017-01-10 | $7.75 | $7.78 | $7.66 | $7.77 | $7.45 | 7,405,560 |
| 2017-01-09 | $7.78 | $7.82 | $7.69 | $7.77 | $7.45 | 6,802,150 |
| 2017-01-06 | $7.66 | $7.83 | $7.60 | $7.77 | $7.45 | 7,734,140 |
| 2017-01-05 | $7.61 | $7.75 | $7.60 | $7.66 | $7.35 | 7,034,200 |
| 2017-01-04 | $7.50 | $7.70 | $7.50 | $7.64 | $7.33 | 7,460,100 |
| 2017-01-03 | $7.42 | $7.57 | $7.42 | $7.53 | $7.22 | 5,693,770 |
| 2017-01-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.10 | 0 |
| 2016-12-30 | $7.38 | $7.45 | $7.35 | $7.40 | $7.10 | 3,439,320 |
| 2016-12-29 | $7.40 | $7.48 | $7.37 | $7.38 | $7.08 | 3,111,770 |
| 2016-12-28 | $7.42 | $7.48 | $7.37 | $7.44 | $7.13 | 4,067,170 |
| 2016-12-27 | $7.37 | $7.46 | $7.37 | $7.38 | $7.08 | 3,727,410 |
| 2016-12-26 | $7.26 | $7.43 | $7.17 | $7.43 | $7.13 | 4,506,140 |
| 2016-12-23 | $7.39 | $7.41 | $7.25 | $7.27 | $6.97 | 3,812,290 |
| 2016-12-22 | $7.40 | $7.42 | $7.34 | $7.39 | $7.09 | 2,949,100 |
| 2016-12-21 | $7.40 | $7.45 | $7.37 | $7.40 | $7.10 | 4,279,720 |
| 2016-12-20 | $7.37 | $7.41 | $7.30 | $7.40 | $7.10 | 4,032,070 |
| 2016-12-19 | $7.35 | $7.42 | $7.31 | $7.37 | $7.07 | 3,993,970 |
| 2016-12-16 | $7.22 | $7.36 | $7.21 | $7.34 | $7.04 | 3,649,960 |
| 2016-12-15 | $7.19 | $7.30 | $7.15 | $7.24 | $6.94 | 3,294,490 |
| 2016-12-14 | $7.28 | $7.28 | $7.16 | $7.21 | $6.91 | 4,588,750 |
| 2016-12-13 | $7.34 | $7.36 | $7.11 | $7.29 | $6.99 | 5,764,560 |
| 2016-12-12 | $7.81 | $7.82 | $7.34 | $7.37 | $7.07 | 7,705,460 |
| 2016-12-09 | $7.80 | $7.81 | $7.72 | $7.81 | $7.49 | 3,057,890 |
| 2016-12-08 | $7.80 | $7.82 | $7.74 | $7.78 | $7.46 | 2,982,930 |
| 2016-12-07 | $7.68 | $7.79 | $7.67 | $7.77 | $7.45 | 3,330,580 |
| 2016-12-06 | $7.65 | $7.74 | $7.65 | $7.71 | $7.39 | 3,596,170 |
| 2016-12-05 | $7.58 | $7.70 | $7.57 | $7.63 | $7.32 | 4,292,170 |
| 2016-12-02 | $7.89 | $7.91 | $7.63 | $7.65 | $7.34 | 5,912,990 |
| 2016-12-01 | $7.85 | $7.93 | $7.80 | $7.88 | $7.56 | 5,806,650 |
| 2016-11-30 | $7.81 | $7.84 | $7.74 | $7.83 | $7.51 | 6,717,850 |
| 2016-11-29 | $7.94 | $7.94 | $7.79 | $7.81 | $7.49 | 4,767,970 |
| 2016-11-28 | $7.93 | $7.97 | $7.87 | $7.92 | $7.60 | 4,603,620 |
| 2016-11-25 | $7.94 | $7.98 | $7.71 | $7.92 | $7.60 | 7,027,070 |
| 2016-11-24 | $8.06 | $8.11 | $7.90 | $7.95 | $7.62 | 8,909,950 |
| 2016-11-23 | $8.22 | $8.24 | $7.97 | $8.05 | $7.72 | 7,065,320 |
| 2016-11-22 | $8.11 | $8.24 | $8.08 | $8.22 | $7.88 | 7,396,690 |
| 2016-11-21 | $8.08 | $8.13 | $8.01 | $8.12 | $7.79 | 6,404,970 |
| 2016-11-18 | $8.05 | $8.09 | $7.99 | $8.08 | $7.75 | 6,905,390 |
| 2016-11-17 | $8.15 | $8.15 | $8.04 | $8.05 | $7.72 | 4,761,270 |
| 2016-11-16 | $8.12 | $8.16 | $8.07 | $8.15 | $7.82 | 5,577,770 |
| 2016-11-15 | $8.17 | $8.17 | $8.07 | $8.12 | $7.79 | 5,148,920 |
| 2016-11-14 | $8.16 | $8.23 | $8.10 | $8.17 | $7.84 | 8,414,040 |
| 2016-11-11 | $8.13 | $8.25 | $8.09 | $8.17 | $7.84 | 8,198,520 |
| 2016-11-10 | $7.94 | $8.24 | $7.94 | $8.14 | $7.81 | 12,935,450 |
| 2016-11-09 | $8.01 | $8.07 | $7.80 | $7.91 | $7.59 | 8,851,120 |
| 2016-11-08 | $7.96 | $8.11 | $7.95 | $8.04 | $7.71 | 7,864,590 |
| 2016-11-07 | $7.90 | $8.08 | $7.88 | $7.92 | $7.60 | 9,914,520 |
| 2016-11-04 | $7.88 | $7.92 | $7.83 | $7.90 | $7.58 | 5,757,110 |
| 2016-11-03 | $7.70 | $7.90 | $7.68 | $7.88 | $7.56 | 8,197,120 |
| 2016-11-02 | $7.72 | $7.81 | $7.70 | $7.73 | $7.41 | 4,880,070 |
| 2016-11-01 | $7.72 | $7.81 | $7.71 | $7.81 | $7.49 | 4,724,650 |
| 2016-10-31 | $7.72 | $7.76 | $7.63 | $7.75 | $7.43 | 0 |
| 2016-10-28 | $7.85 | $7.87 | $7.71 | $7.72 | $7.40 | 5,316,870 |
| 2016-10-27 | $7.89 | $7.89 | $7.80 | $7.85 | $7.53 | 3,779,280 |
| 2016-10-26 | $7.86 | $7.99 | $7.83 | $7.90 | $7.58 | 7,682,770 |
| 2016-10-25 | $7.86 | $7.91 | $7.82 | $7.87 | $7.55 | 6,407,840 |
| 2016-10-24 | $7.70 | $7.93 | $7.69 | $7.87 | $7.55 | 9,150,270 |
| 2016-10-21 | $7.76 | $7.78 | $7.63 | $7.73 | $7.41 | 5,818,680 |
| 2016-10-20 | $7.75 | $7.80 | $7.70 | $7.78 | $7.46 | 5,536,820 |
| 2016-10-19 | $7.79 | $7.84 | $7.73 | $7.75 | $7.43 | 4,820,550 |
| 2016-10-18 | $7.66 | $7.82 | $7.64 | $7.81 | $7.49 | 8,870,140 |
| 2016-10-17 | $7.76 | $7.81 | $7.62 | $7.67 | $7.36 | 6,208,190 |
| 2016-10-14 | $7.75 | $7.77 | $7.63 | $7.76 | $7.44 | 6,493,760 |
| 2016-10-13 | $7.71 | $7.83 | $7.70 | $7.76 | $7.44 | 6,678,940 |
| 2016-10-12 | $7.66 | $7.79 | $7.64 | $7.75 | $7.43 | 6,197,290 |
| 2016-10-11 | $7.62 | $7.76 | $7.58 | $7.70 | $7.38 | 6,275,460 |
| 2016-10-10 | $7.57 | $7.65 | $7.52 | $7.61 | $7.30 | 5,724,970 |
| 2016-10-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.22 | 0 |
| 2016-10-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.22 | 0 |
| 2016-10-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.22 | 0 |
| 2016-10-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.22 | 0 |
| 2016-10-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.22 | 0 |
| 2016-09-30 | $7.45 | $7.62 | $7.45 | $7.53 | $7.22 | 6,638,860 |
| 2016-09-29 | $7.46 | $7.48 | $7.38 | $7.46 | $7.15 | 3,297,230 |
| 2016-09-28 | $7.35 | $7.42 | $7.30 | $7.38 | $7.08 | 3,082,640 |
| 2016-09-27 | $7.30 | $7.39 | $7.20 | $7.37 | $7.07 | 4,322,090 |
| 2016-09-26 | $7.48 | $7.53 | $7.25 | $7.29 | $6.99 | 4,760,400 |
| 2016-09-23 | $7.51 | $7.62 | $7.49 | $7.50 | $7.19 | 4,135,100 |
| 2016-09-22 | $7.50 | $7.57 | $7.47 | $7.52 | $7.21 | 4,192,310 |
| 2016-09-21 | $7.43 | $7.51 | $7.39 | $7.47 | $7.16 | 4,089,580 |
| 2016-09-20 | $7.43 | $7.48 | $7.38 | $7.42 | $7.12 | 4,040,500 |
| 2016-09-19 | $7.28 | $7.43 | $7.26 | $7.42 | $7.12 | 4,104,990 |
| 2016-09-16 | $7.29 | $7.29 | $7.29 | $7.29 | $6.99 | 0 |
| 2016-09-15 | $7.29 | $7.29 | $7.29 | $7.29 | $6.99 | 0 |
| 2016-09-14 | $7.39 | $7.41 | $7.20 | $7.29 | $6.99 | 7,814,010 |
| 2016-09-13 | $7.42 | $7.45 | $7.38 | $7.42 | $7.12 | 3,601,480 |
| 2016-09-12 | $7.55 | $7.56 | $7.37 | $7.38 | $7.08 | 6,812,410 |
| 2016-09-09 | $7.75 | $7.83 | $7.67 | $7.70 | $7.38 | 5,110,540 |
| 2016-09-08 | $7.76 | $7.77 | $7.70 | $7.76 | $7.44 | 4,876,810 |
| 2016-09-07 | $7.68 | $7.80 | $7.61 | $7.76 | $7.44 | 8,459,320 |
| 2016-09-06 | $7.65 | $7.72 | $7.50 | $7.71 | $7.39 | 6,610,490 |
| 2016-09-05 | $7.70 | $7.74 | $7.61 | $7.68 | $7.37 | 5,031,880 |
| 2016-09-02 | $7.59 | $7.76 | $7.53 | $7.68 | $7.37 | 6,880,950 |
| 2016-09-01 | $7.61 | $7.68 | $7.56 | $7.61 | $7.30 | 4,952,160 |
| 2016-08-31 | $7.56 | $7.67 | $7.49 | $7.62 | $7.31 | 6,946,630 |
| 2016-08-30 | $7.53 | $7.62 | $7.51 | $7.58 | $7.27 | 3,763,700 |
| 2016-08-29 | $7.43 | $7.55 | $7.41 | $7.55 | $7.24 | 4,312,150 |
| 2016-08-26 | $7.48 | $7.55 | $7.40 | $7.43 | $7.13 | 5,822,570 |
| 2016-08-25 | $7.57 | $7.61 | $7.37 | $7.45 | $7.14 | 5,784,860 |
| 2016-08-24 | $7.70 | $7.75 | $7.50 | $7.61 | $7.30 | 4,850,810 |
| 2016-08-23 | $7.71 | $7.76 | $7.58 | $7.68 | $7.37 | 6,846,090 |
| 2016-08-22 | $7.74 | $7.83 | $7.71 | $7.75 | $7.43 | 3,908,980 |
| 2016-08-19 | $7.80 | $7.82 | $7.67 | $7.76 | $7.44 | 4,827,000 |
| 2016-08-18 | $7.79 | $7.85 | $7.72 | $7.80 | $7.48 | 6,971,310 |
| 2016-08-17 | $7.78 | $7.79 | $7.68 | $7.78 | $7.46 | 7,324,730 |
| 2016-08-16 | $7.62 | $7.83 | $7.61 | $7.81 | $7.49 | 9,612,790 |
| 2016-08-15 | $7.52 | $7.67 | $7.48 | $7.63 | $7.32 | 7,261,330 |
| 2016-08-12 | $7.42 | $7.52 | $7.42 | $7.51 | $7.20 | 3,653,630 |
| 2016-08-11 | $7.53 | $7.62 | $7.40 | $7.42 | $7.12 | 4,578,040 |
| 2016-08-10 | $7.64 | $7.66 | $7.51 | $7.60 | $7.29 | 5,340,170 |
| 2016-08-09 | $7.56 | $7.65 | $7.53 | $7.64 | $7.33 | 5,466,200 |
| 2016-08-08 | $7.51 | $7.59 | $7.44 | $7.58 | $7.27 | 4,052,840 |
| 2016-08-05 | $7.52 | $7.68 | $7.48 | $7.51 | $7.20 | 8,455,520 |
| 2016-08-04 | $7.51 | $7.60 | $7.44 | $7.56 | $7.25 | 4,504,700 |
| 2016-08-03 | $7.48 | $7.54 | $7.44 | $7.52 | $7.21 | 5,516,030 |
| 2016-08-02 | $7.42 | $7.51 | $7.39 | $7.50 | $7.19 | 3,459,110 |
| 2016-08-01 | $7.51 | $7.59 | $7.15 | $7.47 | $7.16 | 8,219,400 |
| 2016-07-29 | $7.57 | $7.63 | $7.45 | $7.55 | $7.24 | 5,648,540 |
| 2016-07-28 | $7.46 | $7.61 | $7.42 | $7.59 | $7.28 | 8,042,480 |
| 2016-07-27 | $8.12 | $8.15 | $7.39 | $7.46 | $7.15 | 16,573,400 |
| 2016-07-26 | $8.03 | $8.14 | $8.00 | $8.14 | $7.81 | 8,395,880 |
| 2016-07-25 | $7.94 | $8.16 | $7.92 | $8.04 | $7.71 | 10,296,180 |
| 2016-07-22 | $7.96 | $8.03 | $7.90 | $7.94 | $7.61 | 5,002,010 |
| 2016-07-21 | $7.98 | $8.05 | $7.95 | $7.96 | $7.63 | 6,867,090 |
| 2016-07-20 | $7.94 | $8.00 | $7.92 | $7.95 | $7.62 | 4,188,260 |
| 2016-07-19 | $7.89 | $7.95 | $7.86 | $7.94 | $7.61 | 4,298,300 |
| 2016-07-18 | $8.03 | $8.03 | $7.85 | $7.90 | $7.58 | 6,895,440 |
| 2016-07-15 | $8.08 | $8.14 | $8.01 | $8.03 | $7.70 | 6,907,000 |
| 2016-07-14 | $8.06 | $8.09 | $7.98 | $8.08 | $7.75 | 7,362,750 |
| 2016-07-13 | $8.15 | $8.20 | $8.04 | $8.09 | $7.76 | 10,626,950 |
| 2016-07-12 | $7.90 | $8.14 | $7.81 | $8.12 | $7.79 | 13,102,450 |
| 2016-07-11 | $7.89 | $8.06 | $7.86 | $7.93 | $7.60 | 9,771,770 |
| 2016-07-08 | $8.03 | $8.16 | $7.93 | $7.94 | $7.61 | 11,562,960 |
| 2016-07-07 | $8.02 | $8.12 | $7.97 | $8.05 | $7.72 | 11,509,170 |
| 2016-07-06 | $8.00 | $8.06 | $7.94 | $8.01 | $7.68 | 15,844,650 |
| 2016-07-05 | $7.75 | $8.39 | $7.62 | $8.14 | $7.81 | 30,822,680 |
| 2016-07-04 | $7.41 | $7.76 | $7.40 | $7.73 | $7.41 | 17,628,580 |
| 2016-07-01 | $7.46 | $7.52 | $7.41 | $7.46 | $7.15 | 8,407,650 |
| 2016-06-30 | $7.47 | $7.56 | $7.45 | $7.47 | $7.16 | 7,361,540 |
| 2016-06-29 | $7.53 | $7.56 | $7.41 | $7.46 | $7.15 | 7,971,740 |
| 2016-06-28 | $7.40 | $7.56 | $7.35 | $7.51 | $7.20 | 8,628,280 |
| 2016-06-27 | $7.26 | $7.49 | $7.26 | $7.47 | $7.16 | 10,184,880 |
| 2016-06-24 | $7.40 | $7.57 | $7.18 | $7.36 | $7.06 | 10,374,280 |
| 2016-06-23 | $7.56 | $7.60 | $7.38 | $7.46 | $7.15 | 7,621,830 |
| 2016-06-22 | $7.38 | $7.62 | $7.38 | $7.56 | $7.25 | 7,976,030 |
| 2016-06-21 | $7.85 | $7.85 | $7.39 | $7.43 | $7.13 | 14,565,520 |
| 2016-06-20 | $7.50 | $7.83 | $7.32 | $7.78 | $7.46 | 13,336,520 |
| 2016-06-17 | $7.61 | $7.74 | $7.49 | $7.53 | $7.22 | 13,839,160 |
| 2016-06-16 | $7.45 | $7.86 | $7.42 | $7.64 | $7.33 | 19,883,880 |
| 2016-06-15 | $6.92 | $7.69 | $6.88 | $7.51 | $7.20 | 19,618,840 |
| 2016-06-14 | $6.94 | $7.07 | $6.71 | $7.05 | $6.76 | 10,429,910 |
| 2016-06-13 | $7.34 | $7.37 | $6.88 | $6.91 | $6.63 | 12,566,690 |
| 2016-06-10 | $7.48 | $7.48 | $7.48 | $7.48 | $7.17 | 0 |
| 2016-06-09 | $7.48 | $7.48 | $7.48 | $7.48 | $7.17 | 0 |
| 2016-06-08 | $7.18 | $7.59 | $7.14 | $7.48 | $7.17 | 18,234,350 |
| 2016-06-07 | $7.08 | $7.29 | $6.98 | $7.14 | $6.85 | 10,658,220 |
| 2016-06-06 | $7.00 | $7.13 | $6.95 | $7.10 | $6.81 | 8,693,170 |
| 2016-06-03 | $7.00 | $7.03 | $6.84 | $7.02 | $6.73 | 10,509,070 |
| 2016-06-02 | $6.96 | $7.01 | $6.87 | $6.98 | $6.69 | 7,377,730 |
| 2016-06-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.55 | 0 |
| 2016-05-31 | $6.64 | $6.86 | $6.60 | $6.83 | $6.55 | 9,448,960 |
| 2016-05-30 | $6.53 | $6.66 | $6.46 | $6.62 | $6.35 | 4,729,710 |
| 2016-05-27 | $6.61 | $6.67 | $6.55 | $6.64 | $6.37 | 5,332,910 |
| 2016-05-26 | $6.60 | $6.67 | $6.39 | $6.60 | $6.33 | 6,938,310 |
| 2016-05-25 | $6.79 | $6.85 | $6.55 | $6.60 | $6.33 | 7,293,600 |
| 2016-05-24 | $6.69 | $6.78 | $6.65 | $6.77 | $6.49 | 6,587,730 |
| 2016-05-23 | $6.64 | $6.79 | $6.62 | $6.70 | $6.43 | 6,042,080 |
| 2016-05-20 | $6.50 | $6.67 | $6.43 | $6.65 | $6.38 | 5,591,730 |
| 2016-05-19 | $6.55 | $6.69 | $6.51 | $6.56 | $6.29 | 5,523,520 |
| 2016-05-18 | $6.74 | $6.74 | $6.40 | $6.56 | $6.29 | 8,451,890 |
| 2016-05-17 | $6.90 | $6.95 | $6.70 | $6.80 | $6.52 | 8,843,090 |
| 2016-05-16 | $6.62 | $6.95 | $6.55 | $6.92 | $6.64 | 8,197,940 |
| 2016-05-13 | $6.62 | $6.75 | $6.58 | $6.68 | $6.41 | 4,517,910 |
| 2016-05-12 | $6.54 | $6.74 | $6.30 | $6.63 | $6.36 | 6,543,100 |
| 2016-05-11 | $6.72 | $6.88 | $6.68 | $6.74 | $6.46 | 7,219,220 |
| 2016-05-10 | $6.71 | $6.78 | $6.64 | $6.69 | $6.42 | 5,123,610 |
| 2016-05-09 | $7.02 | $7.03 | $6.65 | $6.66 | $6.39 | 10,802,080 |
| 2016-05-06 | $7.63 | $7.67 | $7.04 | $7.10 | $6.81 | 13,373,260 |
| 2016-05-05 | $7.59 | $7.65 | $7.54 | $7.63 | $7.32 | 7,464,840 |
| 2016-05-04 | $7.67 | $7.71 | $7.50 | $7.61 | $7.30 | 10,308,900 |
| 2016-05-03 | $7.57 | $7.75 | $7.41 | $7.71 | $7.39 | 12,510,130 |
| 2016-05-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.25 | 0 |
| 2016-04-29 | $7.16 | $7.66 | $7.08 | $7.56 | $7.25 | 16,300,700 |
| 2016-04-28 | $7.24 | $7.36 | $7.04 | $7.21 | $6.91 | 9,152,820 |
| 2016-04-27 | $7.20 | $7.37 | $7.20 | $7.25 | $6.95 | 7,114,010 |
| 2016-04-26 | $7.20 | $7.29 | $7.14 | $7.25 | $6.95 | 6,570,670 |
| 2016-04-25 | $7.04 | $7.29 | $6.93 | $7.20 | $6.90 | 7,476,310 |
| 2016-04-22 | $6.99 | $7.13 | $6.91 | $7.10 | $6.81 | 7,228,070 |
| 2016-04-21 | $7.15 | $7.23 | $6.99 | $7.01 | $6.72 | 9,257,550 |
| 2016-04-20 | $7.78 | $7.80 | $7.02 | $7.13 | $6.84 | 17,788,870 |
| 2016-04-19 | $7.75 | $7.93 | $7.69 | $7.74 | $7.42 | 11,082,500 |
| 2016-04-18 | $7.65 | $7.97 | $7.57 | $7.77 | $7.45 | 15,430,710 |
| 2016-04-15 | $7.65 | $7.84 | $7.49 | $7.79 | $7.47 | 18,790,970 |
| 2016-04-14 | $7.60 | $7.98 | $7.50 | $7.64 | $7.33 | 34,284,930 |
| 2016-04-13 | $7.16 | $7.78 | $7.14 | $7.50 | $7.19 | 23,852,040 |
| 2016-04-12 | $7.18 | $7.24 | $7.05 | $7.10 | $6.81 | 6,402,170 |
| 2016-04-11 | $6.95 | $7.27 | $6.94 | $7.23 | $6.93 | 11,889,030 |
| 2016-04-08 | $6.98 | $7.01 | $6.80 | $6.90 | $6.62 | 6,974,080 |
| 2016-04-07 | $7.19 | $7.25 | $7.00 | $7.01 | $6.72 | 8,063,960 |
| 2016-04-06 | $7.24 | $7.27 | $7.13 | $7.17 | $6.88 | 10,526,430 |
| 2016-04-05 | $7.12 | $7.32 | $7.01 | $7.30 | $7.00 | 11,985,360 |
| 2016-04-04 | $7.09 | $7.09 | $7.09 | $7.09 | $6.80 | 0 |
| 2016-04-01 | $7.05 | $7.13 | $6.95 | $7.09 | $6.80 | 10,946,320 |
| 2016-03-31 | $6.89 | $7.30 | $6.86 | $7.11 | $6.82 | 20,528,060 |
| 2016-03-30 | $6.73 | $6.87 | $6.70 | $6.87 | $6.59 | 8,246,160 |
| 2016-03-29 | $7.02 | $7.02 | $6.63 | $6.69 | $6.42 | 11,767,180 |
| 2016-03-28 | $6.77 | $7.10 | $6.76 | $7.02 | $6.73 | 16,051,120 |
| 2016-03-25 | $6.73 | $6.81 | $6.63 | $6.74 | $6.46 | 6,076,140 |
| 2016-03-24 | $6.94 | $6.94 | $6.68 | $6.71 | $6.43 | 9,660,380 |
| 2016-03-23 | $7.00 | $7.03 | $6.87 | $6.97 | $6.68 | 8,006,050 |
| 2016-03-22 | $6.97 | $7.17 | $6.85 | $7.07 | $6.78 | 17,633,040 |
| 2016-03-21 | $7.05 | $7.09 | $6.90 | $7.04 | $6.75 | 21,954,420 |
| 2016-03-18 | $6.94 | $7.08 | $6.88 | $7.06 | $6.77 | 16,880,240 |
| 2016-03-17 | $6.80 | $7.02 | $6.72 | $6.94 | $6.66 | 12,312,170 |
| 2016-03-16 | $6.78 | $6.99 | $6.69 | $6.78 | $6.50 | 9,722,520 |
| 2016-03-15 | $6.79 | $6.85 | $6.64 | $6.67 | $6.40 | 5,303,780 |
| 2016-03-14 | $6.76 | $7.02 | $6.76 | $6.80 | $6.52 | 10,115,660 |
| 2016-03-11 | $6.59 | $6.80 | $6.57 | $6.75 | $6.47 | 6,307,960 |
| 2016-03-10 | $6.95 | $7.00 | $6.60 | $6.61 | $6.34 | 9,595,560 |
| 2016-03-09 | $6.90 | $7.17 | $6.80 | $6.95 | $6.67 | 12,227,920 |
| 2016-03-08 | $7.10 | $7.19 | $6.83 | $7.03 | $6.74 | 21,074,720 |
| 2016-03-07 | $6.70 | $7.35 | $6.64 | $7.10 | $6.81 | 26,390,290 |
| 2016-03-04 | $6.58 | $6.91 | $6.40 | $6.74 | $6.46 | 27,869,460 |
| 2016-03-03 | $5.94 | $6.55 | $5.92 | $6.55 | $6.28 | 17,429,770 |
| 2016-03-02 | $5.65 | $5.98 | $5.65 | $5.95 | $5.71 | 5,614,830 |
| 2016-03-01 | $5.51 | $5.72 | $5.44 | $5.68 | $5.45 | 5,436,950 |
| 2016-02-29 | $5.86 | $5.87 | $5.35 | $5.54 | $5.31 | 5,690,230 |
| 2016-02-26 | $5.86 | $5.96 | $5.66 | $5.86 | $5.62 | 4,919,350 |
| 2016-02-25 | $6.42 | $6.47 | $5.77 | $5.83 | $5.59 | 7,785,890 |
| 2016-02-24 | $6.40 | $6.44 | $6.28 | $6.40 | $6.14 | 5,287,340 |
| 2016-02-23 | $6.37 | $6.44 | $6.30 | $6.43 | $6.17 | 5,350,600 |
| 2016-02-22 | $6.35 | $6.43 | $6.31 | $6.37 | $6.11 | 6,471,630 |
| 2016-02-19 | $6.28 | $6.31 | $6.21 | $6.30 | $6.04 | 3,835,520 |
| 2016-02-18 | $6.26 | $6.38 | $6.21 | $6.30 | $6.04 | 5,912,420 |
| 2016-02-17 | $6.21 | $6.24 | $6.14 | $6.21 | $5.96 | 4,549,190 |
| 2016-02-16 | $5.99 | $6.23 | $5.99 | $6.23 | $5.97 | 5,222,690 |
| 2016-02-15 | $5.80 | $6.05 | $5.73 | $5.98 | $5.73 | 4,719,030 |
| 2016-02-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
| 2016-02-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
| 2016-02-10 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
| 2016-02-09 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
| 2016-02-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
| 2016-02-05 | $6.02 | $6.12 | $5.96 | $5.99 | $5.74 | 4,224,560 |
| 2016-02-04 | $5.90 | $6.09 | $5.87 | $6.03 | $5.78 | 5,640,190 |
| 2016-02-03 | $5.80 | $5.91 | $5.71 | $5.89 | $5.65 | 3,571,610 |
| 2016-02-02 | $5.57 | $5.88 | $5.57 | $5.86 | $5.62 | 4,534,250 |
| 2016-02-01 | $5.56 | $5.63 | $5.48 | $5.57 | $5.34 | 3,853,910 |
| 2016-01-29 | $5.36 | $5.63 | $5.33 | $5.56 | $5.33 | 4,081,310 |
| 2016-01-28 | $5.51 | $5.62 | $5.31 | $5.36 | $5.14 | 3,588,030 |
| 2016-01-27 | $5.71 | $5.78 | $5.18 | $5.61 | $5.38 | 7,034,600 |
| 2016-01-26 | $6.20 | $6.21 | $5.66 | $5.69 | $5.46 | 5,976,140 |
| 2016-01-25 | $6.20 | $6.33 | $6.17 | $6.24 | $5.98 | 3,623,920 |
| 2016-01-22 | $6.17 | $6.23 | $5.99 | $6.18 | $5.93 | 4,086,340 |
| 2016-01-21 | $6.23 | $6.41 | $6.03 | $6.04 | $5.79 | 5,620,660 |
| 2016-01-20 | $6.30 | $6.41 | $6.23 | $6.30 | $6.04 | 6,066,020 |
| 2016-01-19 | $6.12 | $6.38 | $6.12 | $6.33 | $6.07 | 6,548,250 |
| 2016-01-18 | $5.92 | $6.28 | $5.88 | $6.15 | $5.90 | 5,565,000 |
| 2016-01-15 | $6.38 | $6.46 | $5.97 | $6.01 | $5.76 | 6,538,240 |
| 2016-01-14 | $5.98 | $6.47 | $5.87 | $6.42 | $6.16 | 9,567,220 |
| 2016-01-13 | $6.34 | $6.39 | $6.14 | $6.17 | $5.92 | 5,061,070 |
| 2016-01-12 | $6.15 | $6.33 | $6.06 | $6.30 | $6.04 | 6,567,900 |
| 2016-01-11 | $6.69 | $6.74 | $6.10 | $6.11 | $5.86 | 10,650,920 |
| 2016-01-08 | $6.82 | $6.98 | $6.30 | $6.76 | $6.48 | 11,119,010 |
| 2016-01-07 | $7.23 | $7.25 | $6.65 | $6.65 | $6.38 | 2,454,900 |
| 2016-01-06 | $7.24 | $7.41 | $7.13 | $7.39 | $7.09 | 8,753,310 |
| 2016-01-05 | $7.19 | $7.39 | $6.91 | $7.16 | $6.87 | 13,821,830 |
| 2016-01-04 | $8.28 | $8.29 | $7.46 | $7.46 | $7.15 | 9,550,000 |
| 2016-01-01 | $8.29 | $8.29 | $8.29 | $8.29 | $7.95 | 0 |
| 2015-12-31 | $8.61 | $8.63 | $8.28 | $8.29 | $7.95 | 9,524,730 |
| 2015-12-30 | $8.45 | $8.65 | $8.36 | $8.58 | $8.23 | 12,046,180 |
| 2015-12-29 | $8.19 | $8.49 | $8.16 | $8.49 | $8.14 | 11,308,740 |
| 2015-12-28 | $8.56 | $8.67 | $8.23 | $8.25 | $7.91 | 14,436,370 |
| 2015-12-25 | $8.12 | $8.57 | $8.11 | $8.56 | $8.21 | 18,930,340 |
| 2015-12-24 | $8.22 | $8.25 | $7.97 | $8.09 | $7.76 | 13,813,810 |
| 2015-12-23 | $8.39 | $8.41 | $8.25 | $8.25 | $7.91 | 15,570,850 |
| 2015-12-22 | $8.37 | $8.39 | $8.25 | $8.36 | $8.02 | 12,822,320 |
| 2015-12-21 | $8.18 | $8.43 | $8.11 | $8.35 | $8.01 | 19,534,350 |
| 2015-12-18 | $8.29 | $8.34 | $8.16 | $8.22 | $7.88 | 13,952,750 |
| 2015-12-17 | $8.11 | $8.30 | $8.09 | $8.28 | $7.94 | 18,348,040 |
| 2015-12-16 | $8.15 | $8.18 | $8.02 | $8.06 | $7.73 | 12,902,620 |
| 2015-12-15 | $8.12 | $8.19 | $8.06 | $8.09 | $7.76 | 11,379,440 |
| 2015-12-14 | $8.20 | $8.22 | $7.91 | $8.10 | $7.77 | 16,056,610 |
| 2015-12-11 | $8.44 | $8.70 | $8.28 | $8.32 | $7.98 | 22,664,970 |
| 2015-12-10 | $8.48 | $8.80 | $8.28 | $8.50 | $8.15 | 32,682,120 |
| 2015-12-09 | $8.18 | $8.56 | $8.13 | $8.50 | $8.15 | 19,226,290 |
| 2015-12-08 | $8.00 | $8.36 | $7.99 | $8.28 | $7.94 | 20,833,850 |
| 2015-12-07 | $7.90 | $8.10 | $7.86 | $8.03 | $7.70 | 9,164,630 |
| 2015-12-04 | $8.05 | $8.17 | $7.88 | $7.89 | $7.57 | 13,094,030 |
| 2015-12-03 | $7.87 | $8.23 | $7.87 | $8.12 | $7.79 | 11,784,050 |
| 2015-12-02 | $8.02 | $8.11 | $7.64 | $7.90 | $7.58 | 11,402,210 |
| 2015-12-01 | $7.95 | $8.29 | $7.87 | $8.11 | $7.78 | 15,960,670 |
| 2015-11-30 | $7.88 | $8.08 | $7.53 | $8.02 | $7.69 | 20,833,870 |
| 2015-11-27 | $8.57 | $8.69 | $7.68 | $7.91 | $7.59 | 21,314,610 |
| 2015-11-26 | $8.81 | $8.87 | $8.48 | $8.51 | $8.16 | 25,813,500 |
| 2015-11-25 | $9.12 | $9.33 | $8.73 | $8.80 | $8.44 | 45,237,900 |
| 2015-11-24 | $9.00 | $9.34 | $8.78 | $9.21 | $8.83 | 52,412,740 |
| 2015-11-23 | $9.20 | $9.20 | $8.90 | $9.03 | $8.66 | 23,482,140 |
| 2015-11-20 | $9.21 | $9.35 | $9.07 | $9.12 | $8.75 | 39,824,870 |
| 2015-11-19 | $9.03 | $9.36 | $8.88 | $9.31 | $8.93 | 67,328,090 |
| 2015-11-18 | $8.22 | $9.14 | $8.19 | $9.14 | $8.77 | 74,755,430 |
| 2015-11-17 | $7.80 | $8.56 | $7.78 | $8.31 | $7.97 | 47,986,670 |
| 2015-11-16 | $7.49 | $7.85 | $7.49 | $7.78 | $7.46 | 16,655,780 |
| 2015-11-13 | $7.60 | $7.88 | $7.58 | $7.69 | $7.37 | 14,639,860 |
| 2015-11-12 | $7.83 | $7.89 | $7.56 | $7.68 | $7.37 | 13,027,380 |
| 2015-11-11 | $7.85 | $7.92 | $7.75 | $7.84 | $7.52 | 11,888,300 |
| 2015-11-10 | $7.77 | $7.95 | $7.58 | $7.86 | $7.54 | 18,432,030 |
| 2015-11-09 | $7.70 | $7.83 | $7.65 | $7.81 | $7.49 | 19,490,090 |
| 2015-11-06 | $7.40 | $7.84 | $7.34 | $7.77 | $7.45 | 25,788,850 |
| 2015-11-05 | $7.35 | $7.52 | $7.26 | $7.43 | $7.13 | 19,577,010 |
| 2015-11-04 | $7.07 | $7.38 | $7.07 | $7.34 | $7.04 | 14,078,030 |
| 2015-11-03 | $7.03 | $7.13 | $7.01 | $7.07 | $6.78 | 6,798,080 |
| 2015-11-02 | $7.09 | $7.21 | $7.00 | $7.04 | $6.75 | 10,591,210 |
| 2015-10-30 | $7.19 | $7.33 | $7.05 | $7.15 | $6.86 | 9,902,200 |
| 2015-10-29 | $7.29 | $7.29 | $7.06 | $7.23 | $6.93 | 12,436,960 |
| 2015-10-28 | $7.22 | $7.48 | $7.13 | $7.20 | $6.90 | 25,749,610 |
| 2015-10-27 | $7.19 | $7.38 | $6.88 | $7.28 | $6.98 | 21,256,740 |
| 2015-10-26 | $7.10 | $7.56 | $7.01 | $7.30 | $7.00 | 34,750,180 |
| 2015-10-23 | $6.64 | $7.12 | $6.62 | $7.07 | $6.78 | 23,554,030 |
| 2015-10-22 | $6.47 | $6.68 | $6.41 | $6.66 | $6.39 | 11,271,910 |
| 2015-10-21 | $6.95 | $7.11 | $6.38 | $6.47 | $6.20 | 25,719,250 |
| 2015-10-20 | $6.93 | $7.00 | $6.83 | $6.99 | $6.70 | 12,616,720 |
| 2015-10-19 | $7.06 | $7.08 | $6.88 | $6.94 | $6.66 | 18,263,280 |
| 2015-10-16 | $6.94 | $7.03 | $6.82 | $7.02 | $6.73 | 24,311,880 |
| 2015-10-15 | $6.70 | $6.95 | $6.70 | $6.93 | $6.65 | 18,133,270 |
| 2015-10-14 | $6.77 | $6.95 | $6.71 | $6.81 | $6.53 | 17,507,060 |
| 2015-10-13 | $6.74 | $6.84 | $6.70 | $6.79 | $6.51 | 19,625,850 |
| 2015-10-12 | $6.68 | $6.99 | $6.61 | $6.81 | $6.53 | 25,156,800 |
| 2015-10-09 | $6.62 | $6.72 | $6.55 | $6.64 | $6.37 | 17,442,350 |
| 2015-10-08 | $6.56 | $6.75 | $6.50 | $6.65 | $6.38 | 21,593,590 |
| 2015-10-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 0 |
| 2015-10-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 0 |
| 2015-10-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 0 |
| 2015-10-02 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 0 |
| 2015-10-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 0 |
| 2015-09-30 | $6.59 | $6.74 | $6.37 | $6.42 | $6.16 | 30,898,330 |
| 2015-09-29 | $6.20 | $6.69 | $6.14 | $6.62 | $6.35 | 49,289,620 |
| 2015-09-28 | $6.00 | $6.58 | $5.95 | $6.32 | $6.06 | 37,598,470 |
| 2015-09-25 | $6.16 | $6.21 | $5.89 | $6.00 | $5.75 | 12,007,230 |
| 2015-09-24 | $5.94 | $6.48 | $5.91 | $6.21 | $5.96 | 34,104,530 |
| 2015-09-23 | $5.90 | $6.09 | $5.80 | $5.94 | $5.70 | 12,090,330 |
| 2015-09-22 | $5.85 | $6.39 | $5.82 | $6.07 | $5.82 | 26,672,210 |
| 2015-09-21 | $5.42 | $5.94 | $5.42 | $5.90 | $5.66 | 17,735,940 |
| 2015-09-18 | $5.64 | $5.66 | $5.40 | $5.53 | $5.30 | 10,922,200 |
| 2015-09-17 | $5.69 | $5.89 | $5.56 | $5.57 | $5.34 | 17,673,600 |
| 2015-09-16 | $5.38 | $5.81 | $5.30 | $5.74 | $5.50 | 14,166,770 |
| 2015-09-15 | $5.57 | $5.68 | $5.24 | $5.28 | $5.06 | 10,769,470 |
| 2015-09-14 | $6.28 | $6.29 | $5.62 | $5.62 | $5.39 | 14,242,900 |
| 2015-09-11 | $6.16 | $6.28 | $6.12 | $6.24 | $5.98 | 9,201,130 |
| 2015-09-10 | $6.30 | $6.37 | $6.13 | $6.16 | $5.91 | 13,211,440 |
| 2015-09-09 | $6.17 | $6.42 | $6.13 | $6.40 | $6.14 | 23,991,790 |
| 2015-09-08 | $5.79 | $6.21 | $5.69 | $6.18 | $5.93 | 15,886,850 |
| 2015-09-07 | $5.90 | $6.10 | $5.74 | $5.83 | $5.59 | 16,836,140 |
| 2015-09-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.55 | 0 |
| 2015-09-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.55 | 0 |
| 2015-09-02 | $5.96 | $6.47 | $5.79 | $5.79 | $5.55 | 29,880,020 |
| 2015-09-01 | $6.65 | $7.09 | $6.40 | $6.43 | $6.17 | 42,882,760 |
| 2015-08-31 | $6.62 | $7.35 | $6.41 | $6.75 | $6.47 | 45,745,190 |
| 2015-08-28 | $6.26 | $6.73 | $6.14 | $6.73 | $6.45 | 28,011,590 |
| 2015-08-27 | $5.88 | $6.15 | $5.71 | $6.12 | $5.87 | 19,729,780 |
| 2015-08-26 | $5.96 | $6.15 | $5.58 | $5.68 | $5.45 | 22,799,080 |
| 2015-08-25 | $5.93 | $6.29 | $5.84 | $5.84 | $5.60 | 18,879,030 |
| 2015-08-24 | $6.85 | $7.05 | $6.49 | $6.49 | $6.22 | 17,676,180 |
| 2015-08-21 | $7.78 | $7.87 | $7.14 | $7.21 | $6.91 | 25,735,340 |
| 2015-08-20 | $8.09 | $8.33 | $7.90 | $7.92 | $7.60 | 27,686,530 |
| 2015-08-19 | $7.66 | $8.31 | $7.50 | $8.24 | $7.90 | 41,985,530 |
| 2015-08-18 | $8.78 | $8.95 | $7.97 | $7.97 | $7.64 | 46,194,500 |
| 2015-08-17 | $8.50 | $8.94 | $8.26 | $8.85 | $8.49 | 41,324,010 |
| 2015-08-14 | $8.64 | $8.86 | $8.55 | $8.56 | $8.21 | 38,388,250 |
| 2015-08-13 | $8.44 | $8.78 | $8.21 | $8.77 | $8.41 | 48,675,900 |
| 2015-08-12 | $8.40 | $8.58 | $8.10 | $8.51 | $8.16 | 40,071,520 |
| 2015-08-11 | $8.62 | $8.64 | $8.32 | $8.52 | $8.17 | 43,279,780 |
| 2015-08-10 | $8.57 | $8.79 | $8.30 | $8.63 | $8.28 | 50,956,730 |
| 2015-08-07 | $7.91 | $8.36 | $7.81 | $8.25 | $7.91 | 52,653,840 |
| 2015-08-06 | $7.69 | $8.33 | $7.60 | $7.90 | $7.58 | 50,651,790 |
| 2015-08-05 | $7.87 | $8.40 | $7.62 | $8.01 | $7.68 | 65,708,160 |
| 2015-08-04 | $7.12 | $7.82 | $7.06 | $7.82 | $7.50 | 54,704,770 |
| 2015-08-03 | $6.92 | $7.37 | $6.65 | $7.11 | $6.82 | 32,060,060 |
| 2015-07-31 | $6.72 | $7.48 | $6.63 | $7.05 | $6.76 | 30,130,310 |
| 2015-07-30 | $6.90 | $7.21 | $6.83 | $6.89 | $6.61 | 25,185,720 |
| 2015-07-29 | $6.71 | $7.03 | $6.50 | $6.99 | $6.70 | 23,081,310 |
| 2015-07-28 | $6.51 | $6.99 | $6.31 | $6.55 | $6.28 | 25,616,660 |
| 2015-07-27 | $7.55 | $7.76 | $7.01 | $7.01 | $6.72 | 25,273,690 |
| 2015-07-24 | $7.90 | $8.25 | $7.58 | $7.79 | $7.47 | 39,088,920 |
| 2015-07-23 | $7.55 | $8.05 | $7.52 | $7.95 | $7.62 | 37,529,220 |
| 2015-07-22 | $7.44 | $7.65 | $7.25 | $7.57 | $7.26 | 25,408,280 |
| 2015-07-21 | $7.29 | $7.57 | $7.16 | $7.44 | $7.13 | 23,991,590 |
| 2015-07-20 | $7.30 | $7.56 | $7.16 | $7.38 | $7.08 | 30,019,200 |
| 2015-07-17 | $6.83 | $7.43 | $6.83 | $7.36 | $7.06 | 26,073,770 |
| 2015-07-16 | $6.32 | $7.08 | $6.06 | $6.84 | $6.56 | 21,691,290 |
| 2015-07-15 | $7.05 | $7.24 | $6.64 | $6.64 | $6.37 | 30,007,170 |
| 2015-07-14 | $7.15 | $7.67 | $6.90 | $7.38 | $7.08 | 53,971,750 |
| 2015-07-13 | $6.95 | $7.02 | $6.68 | $7.02 | $6.73 | 39,124,920 |
| 2015-07-10 | $6.25 | $6.38 | $6.11 | $6.38 | $6.12 | 13,377,060 |
| 2015-07-09 | $5.20 | $5.80 | $5.18 | $5.80 | $5.56 | 27,331,170 |
| 2015-07-08 | $5.30 | $5.62 | $5.27 | $5.27 | $5.05 | 37,525,290 |
| 2015-07-07 | $6.38 | $6.38 | $5.86 | $5.86 | $5.62 | 20,642,020 |
| 2015-07-06 | $7.45 | $7.45 | $6.20 | $6.51 | $6.24 | 28,078,600 |
| 2015-07-03 | $7.20 | $7.62 | $6.63 | $6.77 | $6.49 | 28,580,650 |
| 2015-07-02 | $8.06 | $8.32 | $7.36 | $7.36 | $7.06 | 29,698,080 |
| 2015-07-01 | $8.78 | $9.13 | $8.15 | $8.18 | $7.84 | 23,634,010 |
| 2015-06-30 | $8.36 | $8.98 | $7.66 | $8.93 | $8.56 | 30,839,460 |
| 2015-06-29 | $9.78 | $9.83 | $8.51 | $8.51 | $8.16 | 24,338,880 |
| 2015-06-26 | $10.20 | $10.23 | $9.46 | $9.46 | $9.07 | 20,524,160 |
| 2015-06-25 | $10.97 | $11.25 | $10.22 | $10.51 | $10.08 | 18,546,940 |
| 2015-06-24 | $10.80 | $11.10 | $10.52 | $10.97 | $10.52 | 19,579,820 |
| 2015-06-23 | $10.80 | $11.20 | $9.85 | $10.58 | $10.15 | 22,256,570 |
| 2015-06-22 | $10.94 | $10.94 | $10.94 | $10.94 | $10.49 | 0 |
| 2015-06-19 | $11.78 | $11.88 | $10.94 | $10.94 | $10.49 | 18,501,910 |
| 2015-06-18 | $12.36 | $12.87 | $12.15 | $12.16 | $11.66 | 24,615,990 |
| 2015-06-17 | $12.37 | $12.65 | $11.60 | $12.50 | $11.99 | 27,309,740 |
| 2015-06-16 | $12.90 | $13.23 | $12.11 | $12.40 | $11.89 | 27,877,420 |
| 2015-06-15 | $12.85 | $14.00 | $12.71 | $13.29 | $12.75 | 40,295,570 |
| 2015-06-12 | $12.36 | $13.27 | $12.31 | $12.98 | $12.45 | 42,608,420 |
| 2015-06-11 | $12.38 | $12.39 | $12.06 | $12.34 | $11.83 | 20,905,830 |
| 2015-06-10 | $11.75 | $12.58 | $11.65 | $12.37 | $11.86 | 31,766,840 |
| 2015-06-09 | $11.72 | $12.15 | $11.55 | $11.89 | $11.40 | 23,567,790 |
| 2015-06-08 | $12.00 | $12.00 | $11.49 | $11.73 | $11.25 | 24,861,060 |
| 2015-06-05 | $12.01 | $12.44 | $11.81 | $12.09 | $11.59 | 42,002,140 |
| 2015-06-04 | $12.30 | $12.49 | $11.61 | $12.01 | $11.52 | 52,213,380 |
| 2015-06-03 | $12.90 | $12.90 | $12.07 | $12.90 | $12.37 | 86,399,570 |
| 2015-06-02 | $10.64 | $11.73 | $10.50 | $11.73 | $11.25 | 27,896,680 |
| 2015-06-01 | $9.91 | $10.68 | $9.86 | $10.66 | $10.22 | 25,552,980 |
| 2015-05-29 | $9.52 | $10.02 | $9.21 | $9.86 | $9.46 | 19,127,290 |
| 2015-05-28 | $10.24 | $10.58 | $9.50 | $9.63 | $9.24 | 26,616,630 |
| 2015-05-27 | $10.40 | $10.48 | $10.12 | $10.34 | $9.92 | 22,121,610 |
| 2015-05-26 | $10.21 | $10.54 | $10.02 | $10.48 | $10.05 | 22,597,710 |
| 2015-05-25 | $9.81 | $10.54 | $9.61 | $10.27 | $9.85 | 26,929,380 |
| 2015-05-22 | $9.88 | $10.28 | $9.78 | $9.90 | $9.49 | 25,146,720 |
| 2015-05-21 | $9.59 | $9.83 | $9.53 | $9.78 | $9.38 | 15,032,290 |
| 2015-05-20 | $9.70 | $10.08 | $9.59 | $9.66 | $9.26 | 23,783,830 |
| 2015-05-19 | $9.45 | $10.18 | $9.20 | $9.88 | $9.47 | 38,016,440 |
| 2015-05-18 | $8.45 | $9.37 | $8.43 | $9.37 | $8.99 | 25,688,140 |
| 2015-05-15 | $8.59 | $8.60 | $8.27 | $8.52 | $8.17 | 16,025,790 |
| 2015-05-14 | $8.59 | $8.69 | $8.48 | $8.63 | $8.28 | 16,106,140 |
| 2015-05-13 | $8.43 | $8.92 | $8.40 | $8.53 | $8.18 | 26,475,250 |
| 2015-05-12 | $8.20 | $8.51 | $8.14 | $8.40 | $8.06 | 15,749,860 |
| 2015-05-11 | $7.95 | $8.30 | $7.89 | $8.21 | $7.87 | 13,786,830 |
| 2015-05-08 | $7.72 | $7.96 | $7.68 | $7.88 | $7.56 | 11,398,620 |
| 2015-05-07 | $7.94 | $8.15 | $7.60 | $7.63 | $7.32 | 10,966,850 |
| 2015-05-06 | $8.28 | $8.37 | $7.89 | $7.94 | $7.61 | 12,000,540 |
| 2015-05-05 | $8.70 | $8.73 | $8.20 | $8.27 | $7.93 | 15,248,010 |
| 2015-05-04 | $8.29 | $8.96 | $8.15 | $8.76 | $8.40 | 22,329,490 |
| 2015-05-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.96 | 0 |
| 2015-04-30 | $8.35 | $8.52 | $8.24 | $8.30 | $7.96 | 14,617,170 |
| 2015-04-29 | $8.10 | $8.36 | $8.05 | $8.29 | $7.95 | 11,011,740 |
| 2015-04-28 | $8.49 | $8.49 | $7.98 | $8.07 | $7.74 | 16,536,420 |
| 2015-04-27 | $8.53 | $8.63 | $8.31 | $8.52 | $8.17 | 17,113,120 |
| 2015-04-24 | $8.20 | $8.66 | $8.13 | $8.47 | $8.12 | 18,629,510 |
| 2015-04-23 | $8.29 | $8.83 | $8.29 | $8.49 | $8.14 | 26,407,800 |
| 2015-04-22 | $8.15 | $8.35 | $8.10 | $8.27 | $7.93 | 20,430,640 |
| 2015-04-21 | $7.77 | $8.15 | $7.74 | $8.13 | $7.80 | 16,895,970 |
| 2015-04-20 | $7.88 | $7.97 | $7.72 | $7.77 | $7.45 | 13,453,870 |
| 2015-04-17 | $7.87 | $8.02 | $7.83 | $7.86 | $7.54 | 12,666,240 |
| 2015-04-16 | $7.72 | $7.89 | $7.62 | $7.85 | $7.53 | 9,878,180 |
| 2015-04-15 | $8.08 | $8.09 | $7.66 | $7.83 | $7.51 | 14,917,890 |
| 2015-04-14 | $8.12 | $8.20 | $8.00 | $8.07 | $7.74 | 15,170,900 |
| 2015-04-13 | $8.05 | $8.24 | $8.01 | $8.12 | $7.79 | 16,566,490 |
| 2015-04-10 | $7.88 | $8.21 | $7.81 | $8.11 | $7.78 | 17,230,380 |
| 2015-04-09 | $7.95 | $8.03 | $7.58 | $7.91 | $7.59 | 18,347,890 |
Jiangsu Chunlan Refrigerating Equipment (600854) News Headlines
Recent Jiangsu Chunlan Refrigerating Equipment (600854) News
Similar Companies to Jiangsu Chunlan Refrigerating Equipment (600854) 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 | -- | -- | -- |