Baosheng Sci Tech Innovation Company Ltd (600973) Exchange: SHG
Data as of July 11, 2025
$4.95 ($0.03) 0.61%
Baosheng Sci Tech Innovation Company Ltd - Daily Information
Click for more stock information on Baosheng Sci Tech Innovation Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.93 |
| Previous Close | $4.95 |
| High | $4.99 |
| Low | $4.91 |
| Adjusted Open | $4.93 |
| Previous Adjusted Close | $4.95 |
| Adjusted High | $4.99 |
| Adjusted Low | $4.91 |
About Baosheng Sci Tech Innovation Company Ltd (600973)
Baosheng Science and Technology Innovation Co., LTD. is a China-based company principally engaged in the research, development, manufacture and sale of electric cables and wires. The Company mainly provides bare conductors and related products, power cables, cables for electrical equipment, as well as communication cables, optical cables and others. The Company distributes its products in both domestic and overseas markets.
Invest in Baosheng Sci Tech Innovation Company Ltd (600973)
Historical Stock Data for Baosheng Sci Tech Innovation Company Ltd (600973)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $4.93 | $4.99 | $4.91 | $4.95 | $4.95 | 29,817,050 |
| 2025-06-26 | $4.93 | $5.02 | $4.90 | $4.92 | $4.92 | 35,666,890 |
| 2025-06-25 | $4.90 | $4.94 | $4.86 | $4.91 | $4.91 | 23,654,780 |
| 2025-06-24 | $4.80 | $4.93 | $4.79 | $4.91 | $4.91 | 24,468,320 |
| 2025-06-23 | $4.70 | $4.79 | $4.66 | $4.79 | $4.79 | 18,643,670 |
| 2025-06-20 | $4.80 | $4.81 | $4.68 | $4.71 | $4.71 | 23,405,930 |
| 2025-06-19 | $4.97 | $4.98 | $4.77 | $4.78 | $4.78 | 42,445,990 |
| 2025-06-18 | $5.02 | $5.05 | $4.97 | $4.98 | $4.98 | 30,753,200 |
| 2025-06-17 | $5.16 | $5.18 | $5.01 | $5.06 | $5.06 | 49,319,100 |
| 2025-06-13 | $5.01 | $5.24 | $4.92 | $5.06 | $5.06 | 66,378,460 |
| 2025-06-12 | $5.01 | $5.05 | $4.97 | $5.01 | $5.01 | 23,093,060 |
| 2025-06-11 | $5.07 | $5.09 | $4.99 | $5.02 | $5.02 | 37,952,270 |
| 2025-06-10 | $5.07 | $5.19 | $5.02 | $5.10 | $5.10 | 54,614,760 |
| 2025-06-09 | $5.08 | $5.16 | $5.08 | $5.10 | $5.10 | 30,029,460 |
| 2025-06-06 | $5.08 | $5.15 | $5.05 | $5.07 | $5.07 | 33,968,440 |
| 2025-06-05 | $5.13 | $5.16 | $5.06 | $5.12 | $5.12 | 49,087,440 |
| 2025-06-04 | $5.20 | $5.32 | $5.11 | $5.13 | $5.13 | 72,503,920 |
| 2025-06-03 | $4.86 | $5.24 | $4.84 | $5.19 | $5.19 | 96,714,070 |
| 2025-05-30 | $5.07 | $5.08 | $4.85 | $4.91 | $4.91 | 50,200,530 |
| 2025-05-29 | $4.93 | $5.23 | $4.92 | $5.07 | $5.07 | 76,915,100 |
| 2025-05-28 | $4.91 | $5.05 | $4.88 | $4.96 | $4.96 | 58,369,780 |
| 2025-05-27 | $4.88 | $4.98 | $4.82 | $4.94 | $4.94 | 57,733,300 |
| 2025-05-26 | $4.73 | $5.00 | $4.72 | $4.90 | $4.90 | 71,071,560 |
| 2025-05-23 | $4.74 | $4.85 | $4.68 | $4.70 | $4.70 | 25,897,800 |
| 2025-05-22 | $4.84 | $4.89 | $4.75 | $4.76 | $4.76 | 23,987,880 |
| 2025-05-21 | $4.89 | $4.89 | $4.80 | $4.84 | $4.84 | 31,065,180 |
| 2025-05-20 | $4.86 | $5.02 | $4.83 | $4.90 | $4.90 | 36,111,230 |
| 2025-05-19 | $4.78 | $4.92 | $4.72 | $4.91 | $4.91 | 42,473,250 |
| 2025-05-16 | $4.74 | $4.93 | $4.72 | $4.78 | $4.78 | 50,086,270 |
| 2025-05-15 | $4.81 | $4.81 | $4.70 | $4.74 | $4.74 | 27,962,390 |
| 2025-05-14 | $4.79 | $4.87 | $4.78 | $4.82 | $4.82 | 26,628,580 |
| 2025-05-13 | $4.91 | $4.93 | $4.78 | $4.81 | $4.81 | 27,244,300 |
| 2025-05-12 | $4.84 | $4.93 | $4.83 | $4.87 | $4.87 | 32,698,370 |
| 2025-05-09 | $4.91 | $4.92 | $4.77 | $4.81 | $4.81 | 34,322,730 |
| 2025-05-08 | $4.67 | $4.98 | $4.67 | $4.91 | $4.91 | 58,827,810 |
| 2025-05-07 | $4.70 | $4.73 | $4.63 | $4.71 | $4.71 | 40,351,720 |
| 2025-05-06 | $4.54 | $4.68 | $4.51 | $4.66 | $4.66 | 44,524,730 |
| 2025-04-30 | $4.34 | $4.62 | $4.33 | $4.47 | $4.47 | 57,444,030 |
| 2025-04-29 | $4.30 | $4.35 | $4.26 | $4.28 | $4.28 | 17,871,900 |
| 2025-04-28 | $4.44 | $4.45 | $4.30 | $4.31 | $4.31 | 21,198,350 |
| 2025-04-25 | $4.40 | $4.45 | $4.36 | $4.39 | $4.39 | 23,764,260 |
| 2025-04-24 | $4.44 | $4.52 | $4.37 | $4.40 | $4.40 | 28,352,510 |
| 2025-04-23 | $4.41 | $4.45 | $4.41 | $4.42 | $4.42 | 24,001,730 |
| 2025-04-22 | $4.38 | $4.49 | $4.38 | $4.40 | $4.40 | 29,067,000 |
| 2025-04-21 | $4.31 | $4.42 | $4.25 | $4.42 | $4.42 | 33,515,040 |
| 2025-04-18 | $4.35 | $4.38 | $4.26 | $4.31 | $4.31 | 27,682,020 |
| 2025-04-17 | $4.23 | $4.48 | $4.22 | $4.38 | $4.38 | 46,760,430 |
| 2025-04-16 | $4.45 | $4.47 | $4.22 | $4.27 | $4.27 | 46,833,320 |
| 2025-04-15 | $4.59 | $4.60 | $4.43 | $4.47 | $4.47 | 34,774,000 |
| 2025-04-14 | $4.43 | $4.60 | $4.43 | $4.56 | $4.56 | 50,208,850 |
| 2025-04-11 | $4.36 | $4.45 | $4.36 | $4.39 | $4.39 | 41,586,700 |
| 2025-04-10 | $4.44 | $4.54 | $4.37 | $4.42 | $4.42 | 58,620,610 |
| 2025-04-09 | $4.18 | $4.41 | $3.87 | $4.35 | $4.35 | 81,773,740 |
| 2025-04-08 | $4.65 | $4.72 | $4.28 | $4.30 | $4.30 | 92,290,370 |
| 2025-04-07 | $4.90 | $4.95 | $4.76 | $4.76 | $4.76 | 38,933,260 |
| 2025-04-03 | $5.36 | $5.55 | $5.24 | $5.29 | $5.29 | 81,310,310 |
| 2025-04-02 | $5.40 | $5.51 | $5.32 | $5.46 | $5.46 | 92,420,750 |
| 2025-04-01 | $5.26 | $5.64 | $5.24 | $5.42 | $5.42 | 105,417,510 |
| 2025-03-31 | $5.33 | $5.48 | $5.17 | $5.24 | $5.24 | 114,371,860 |
| 2025-03-28 | $5.19 | $5.67 | $5.18 | $5.46 | $5.46 | 163,621,760 |
| 2025-03-27 | $5.38 | $5.38 | $5.14 | $5.15 | $5.15 | 92,099,800 |
| 2025-03-26 | $5.46 | $5.58 | $5.36 | $5.43 | $5.43 | 107,002,200 |
| 2025-03-25 | $5.45 | $5.70 | $5.28 | $5.46 | $5.46 | 168,711,290 |
| 2025-03-24 | $5.28 | $5.44 | $5.18 | $5.44 | $5.44 | 150,706,140 |
| 2025-03-21 | $5.00 | $5.44 | $4.94 | $5.25 | $5.25 | 148,818,850 |
| 2025-03-20 | $4.97 | $5.10 | $4.88 | $5.03 | $5.03 | 65,567,930 |
| 2025-03-19 | $5.06 | $5.07 | $4.96 | $4.97 | $4.97 | 64,501,610 |
| 2025-03-18 | $5.00 | $5.30 | $5.00 | $5.11 | $5.11 | 95,452,120 |
| 2025-03-17 | $5.11 | $5.13 | $4.97 | $5.00 | $5.00 | 86,873,160 |
| 2025-03-14 | $5.12 | $5.18 | $5.04 | $5.15 | $5.15 | 50,553,150 |
| 2025-03-13 | $5.24 | $5.30 | $5.04 | $5.13 | $5.13 | 69,943,690 |
| 2025-03-12 | $5.11 | $5.35 | $5.10 | $5.24 | $5.24 | 98,537,820 |
| 2025-03-11 | $5.00 | $5.14 | $4.98 | $5.10 | $5.10 | 48,891,280 |
| 2025-03-10 | $5.10 | $5.17 | $5.00 | $5.07 | $5.07 | 49,199,820 |
| 2025-03-07 | $5.06 | $5.17 | $4.98 | $5.03 | $5.03 | 70,727,390 |
| 2025-03-06 | $5.05 | $5.10 | $5.03 | $5.08 | $5.08 | 52,965,110 |
| 2025-03-05 | $5.00 | $5.06 | $4.93 | $5.03 | $5.03 | 42,526,800 |
| 2025-03-04 | $4.92 | $5.04 | $4.90 | $5.02 | $5.02 | 40,088,940 |
| 2025-03-03 | $4.90 | $5.01 | $4.82 | $4.97 | $4.97 | 48,586,410 |
| 2025-02-28 | $4.99 | $5.05 | $4.87 | $4.90 | $4.90 | 57,238,160 |
| 2025-02-27 | $5.11 | $5.13 | $4.94 | $5.01 | $5.01 | 64,269,000 |
| 2025-02-26 | $5.10 | $5.15 | $5.04 | $5.13 | $5.13 | 72,544,300 |
| 2025-02-25 | $5.18 | $5.30 | $5.08 | $5.11 | $5.11 | 91,610,970 |
| 2025-02-24 | $5.05 | $5.21 | $4.96 | $5.21 | $5.21 | 107,007,790 |
| 2025-02-20 | $4.91 | $5.06 | $4.84 | $4.98 | $4.98 | 98,133,010 |
| 2025-02-19 | $4.74 | $5.02 | $4.71 | $4.95 | $4.95 | 85,767,840 |
| 2025-02-18 | $4.86 | $4.93 | $4.70 | $4.74 | $4.74 | 65,916,450 |
| 2025-02-17 | $4.73 | $4.89 | $4.73 | $4.83 | $4.83 | 59,051,700 |
| 2025-02-14 | $4.82 | $4.88 | $4.69 | $4.72 | $4.72 | 61,615,200 |
| 2025-02-13 | $4.98 | $4.99 | $4.83 | $4.84 | $4.84 | 68,075,900 |
| 2025-02-12 | $4.97 | $5.05 | $4.91 | $4.97 | $4.97 | 79,784,310 |
| 2025-02-11 | $4.90 | $5.00 | $4.87 | $4.96 | $4.96 | 97,482,010 |
| 2025-02-10 | $4.88 | $4.92 | $4.82 | $4.87 | $4.87 | 77,149,010 |
| 2025-02-07 | $4.67 | $4.92 | $4.65 | $4.88 | $4.88 | 98,966,050 |
| 2025-02-06 | $4.59 | $4.68 | $4.53 | $4.68 | $4.68 | 68,494,800 |
| 2025-02-05 | $4.62 | $4.66 | $4.44 | $4.63 | $4.63 | 66,129,700 |
| 2025-01-27 | $4.92 | $4.94 | $4.58 | $4.58 | $4.58 | 94,838,330 |
| 2025-01-24 | $4.86 | $5.09 | $4.76 | $4.98 | $4.98 | 107,570,310 |
| 2025-01-23 | $5.00 | $5.19 | $4.90 | $4.90 | $4.90 | 168,567,700 |
| 2025-01-22 | $4.71 | $5.25 | $4.70 | $5.08 | $5.08 | 220,524,970 |
| 2025-01-21 | $4.86 | $4.90 | $4.65 | $4.77 | $4.77 | 101,197,790 |
| 2025-01-20 | $4.69 | $5.09 | $4.69 | $4.90 | $4.90 | 136,666,070 |
| 2025-01-17 | $4.62 | $4.88 | $4.55 | $4.70 | $4.70 | 120,698,910 |
| 2025-01-16 | $4.54 | $4.70 | $4.49 | $4.61 | $4.61 | 103,057,900 |
| 2025-01-15 | $4.58 | $4.64 | $4.43 | $4.48 | $4.48 | 64,601,300 |
| 2025-01-14 | $4.34 | $4.59 | $4.32 | $4.58 | $4.58 | 80,940,060 |
| 2025-01-13 | $4.42 | $4.45 | $4.20 | $4.30 | $4.30 | 83,576,220 |
| 2025-01-09 | $4.93 | $5.02 | $4.81 | $4.82 | $4.82 | 114,368,030 |
| 2025-01-08 | $4.79 | $5.08 | $4.74 | $5.00 | $5.00 | 160,133,520 |
| 2025-01-07 | $4.62 | $5.00 | $4.62 | $4.93 | $4.93 | 158,332,330 |
| 2025-01-06 | $4.85 | $4.98 | $4.78 | $4.78 | $4.78 | 133,826,490 |
| 2025-01-03 | $5.78 | $5.78 | $5.31 | $5.31 | $5.31 | 155,499,150 |
| 2025-01-02 | $5.80 | $6.30 | $5.67 | $5.90 | $5.90 | 281,796,820 |
| 2024-12-31 | $6.15 | $6.55 | $5.79 | $6.30 | $6.30 | 377,480,230 |
| 2024-12-30 | $6.66 | $6.92 | $5.80 | $5.96 | $5.96 | 277,352,290 |
| 2024-12-27 | $6.29 | $6.29 | $6.10 | $6.29 | $6.29 | 190,095,490 |
| 2024-12-26 | $5.10 | $5.72 | $4.95 | $5.72 | $5.72 | 85,019,290 |
| 2024-12-25 | $5.55 | $5.67 | $5.02 | $5.20 | $5.20 | 228,597,170 |
| 2024-12-24 | $5.02 | $5.50 | $5.02 | $5.50 | $5.50 | 157,225,730 |
| 2024-12-23 | $5.40 | $5.62 | $4.85 | $5.00 | $5.00 | 199,025,250 |
| 2024-12-20 | $5.18 | $5.70 | $5.00 | $5.39 | $5.39 | 286,172,730 |
| 2024-12-19 | $4.64 | $5.18 | $4.61 | $5.18 | $5.18 | 189,845,480 |
| 2024-12-18 | $4.44 | $4.86 | $4.38 | $4.71 | $4.71 | 82,385,590 |
| 2024-12-17 | $4.63 | $4.65 | $4.39 | $4.42 | $4.42 | 45,223,500 |
| 2024-12-16 | $4.40 | $4.68 | $4.39 | $4.56 | $4.56 | 53,126,030 |
| 2024-12-13 | $4.54 | $4.54 | $4.38 | $4.39 | $4.39 | 20,199,570 |
| 2024-12-12 | $4.53 | $4.56 | $4.46 | $4.54 | $4.54 | 22,356,760 |
| 2024-12-11 | $4.43 | $4.54 | $4.41 | $4.51 | $4.51 | 20,386,380 |
| 2024-12-10 | $4.58 | $4.60 | $4.43 | $4.43 | $4.43 | 24,764,950 |
| 2024-12-09 | $4.44 | $4.49 | $4.41 | $4.47 | $4.47 | 21,081,990 |
| 2024-12-06 | $4.42 | $4.45 | $4.34 | $4.43 | $4.43 | 23,404,500 |
| 2024-12-05 | $4.29 | $4.41 | $4.28 | $4.40 | $4.40 | 19,219,450 |
| 2024-12-04 | $4.38 | $4.38 | $4.27 | $4.30 | $4.30 | 19,496,390 |
| 2024-12-03 | $4.45 | $4.47 | $4.36 | $4.40 | $4.40 | 22,228,740 |
| 2024-12-02 | $4.35 | $4.55 | $4.33 | $4.45 | $4.45 | 43,272,350 |
| 2024-11-29 | $4.24 | $4.33 | $4.16 | $4.33 | $4.33 | 23,908,030 |
| 2024-11-28 | $4.17 | $4.27 | $4.17 | $4.24 | $4.24 | 19,744,200 |
| 2024-11-27 | $4.09 | $4.18 | $4.00 | $4.18 | $4.18 | 16,670,260 |
| 2024-11-26 | $4.18 | $4.21 | $4.11 | $4.13 | $4.13 | 13,344,450 |
| 2024-11-25 | $4.21 | $4.25 | $4.09 | $4.17 | $4.17 | 20,802,210 |
| 2024-11-22 | $4.30 | $4.41 | $4.20 | $4.21 | $4.21 | 32,467,740 |
| 2024-11-21 | $4.21 | $4.37 | $4.19 | $4.26 | $4.26 | 21,267,290 |
| 2024-11-20 | $4.16 | $4.23 | $4.13 | $4.21 | $4.21 | 17,799,700 |
| 2024-11-19 | $4.05 | $4.17 | $4.05 | $4.17 | $4.17 | 15,718,540 |
| 2024-11-18 | $4.12 | $4.15 | $4.01 | $4.05 | $4.05 | 21,225,220 |
| 2024-11-15 | $4.20 | $4.23 | $4.07 | $4.09 | $4.09 | 23,429,670 |
| 2024-11-14 | $4.39 | $4.45 | $4.20 | $4.20 | $4.20 | 29,100,450 |
| 2024-11-13 | $4.42 | $4.46 | $4.32 | $4.39 | $4.39 | 27,535,430 |
| 2024-11-12 | $4.49 | $4.69 | $4.38 | $4.46 | $4.46 | 56,118,920 |
| 2024-11-11 | $4.35 | $4.42 | $4.35 | $4.40 | $4.40 | 24,333,750 |
| 2024-11-08 | $4.45 | $4.49 | $4.36 | $4.39 | $4.39 | 41,106,170 |
| 2024-11-07 | $4.36 | $4.44 | $4.22 | $4.41 | $4.41 | 50,607,030 |
| 2024-11-06 | $4.44 | $4.60 | $4.30 | $4.48 | $4.48 | 51,729,920 |
| 2024-11-05 | $4.24 | $4.50 | $4.23 | $4.38 | $4.38 | 52,683,580 |
| 2024-11-04 | $4.08 | $4.24 | $4.05 | $4.22 | $4.22 | 30,159,800 |
| 2024-11-01 | $4.18 | $4.24 | $4.01 | $4.06 | $4.06 | 26,605,180 |
| 2024-10-31 | $4.10 | $4.20 | $4.08 | $4.18 | $4.18 | 26,227,050 |
| 2024-10-30 | $4.05 | $4.18 | $4.05 | $4.11 | $4.11 | 22,110,320 |
| 2024-10-29 | $4.20 | $4.21 | $4.07 | $4.08 | $4.08 | 22,210,970 |
| 2024-10-28 | $4.09 | $4.20 | $4.06 | $4.19 | $4.19 | 25,301,700 |
| 2024-10-25 | $4.03 | $4.09 | $4.03 | $4.07 | $4.07 | 19,657,990 |
| 2024-10-24 | $4.02 | $4.04 | $3.94 | $4.03 | $4.03 | 16,710,460 |
| 2024-10-23 | $3.92 | $4.06 | $3.90 | $4.01 | $4.01 | 23,420,410 |
| 2024-10-22 | $3.82 | $3.95 | $3.81 | $3.93 | $3.93 | 23,491,620 |
| 2024-10-21 | $3.86 | $3.89 | $3.81 | $3.82 | $3.82 | 20,314,410 |
| 2024-10-18 | $3.79 | $3.91 | $3.76 | $3.85 | $3.85 | 19,589,560 |
| 2024-10-17 | $3.86 | $3.91 | $3.78 | $3.79 | $3.79 | 11,904,830 |
| 2024-10-16 | $3.86 | $3.89 | $3.80 | $3.84 | $3.84 | 13,883,990 |
| 2024-10-15 | $3.92 | $3.97 | $3.86 | $3.88 | $3.88 | 14,375,310 |
| 2024-10-14 | $3.88 | $3.94 | $3.84 | $3.94 | $3.94 | 15,737,590 |
| 2024-10-11 | $4.01 | $4.02 | $3.83 | $3.86 | $3.86 | 15,264,720 |
| 2024-10-10 | $4.00 | $4.09 | $3.90 | $4.02 | $4.02 | 20,397,890 |
| 2024-10-09 | $4.17 | $4.17 | $3.93 | $3.94 | $3.94 | 31,436,600 |
| 2024-10-08 | $4.39 | $4.40 | $4.01 | $4.20 | $4.20 | 51,302,520 |
| 2024-09-30 | $3.89 | $4.06 | $3.81 | $4.00 | $4.00 | 42,959,510 |
| 2024-09-27 | $3.67 | $3.75 | $3.65 | $3.74 | $3.74 | 12,770,310 |
| 2024-09-26 | $3.54 | $3.64 | $3.52 | $3.64 | $3.64 | 14,302,250 |
| 2024-09-25 | $3.52 | $3.59 | $3.51 | $3.54 | $3.54 | 15,878,080 |
| 2024-09-24 | $3.40 | $3.49 | $3.40 | $3.49 | $3.49 | 14,116,360 |
| 2024-09-23 | $3.38 | $3.44 | $3.36 | $3.41 | $3.41 | 8,282,470 |
| 2024-09-20 | $3.33 | $3.40 | $3.32 | $3.36 | $3.36 | 10,125,200 |
| 2024-09-19 | $3.24 | $3.35 | $3.23 | $3.33 | $3.33 | 13,418,030 |
| 2024-09-18 | $3.27 | $3.27 | $3.18 | $3.24 | $3.24 | 8,142,120 |
| 2024-09-13 | $3.23 | $3.29 | $3.21 | $3.24 | $3.24 | 9,835,870 |
| 2024-09-12 | $3.17 | $3.27 | $3.17 | $3.24 | $3.24 | 10,936,530 |
| 2024-09-11 | $3.22 | $3.23 | $3.16 | $3.17 | $3.17 | 7,473,410 |
| 2024-09-10 | $3.19 | $3.21 | $3.12 | $3.20 | $3.20 | 9,103,300 |
| 2024-09-09 | $3.20 | $3.22 | $3.16 | $3.17 | $3.17 | 6,685,900 |
| 2024-09-06 | $3.23 | $3.26 | $3.19 | $3.20 | $3.20 | 6,230,300 |
| 2024-09-05 | $3.26 | $3.28 | $3.22 | $3.25 | $3.25 | 6,831,940 |
| 2024-09-04 | $3.26 | $3.31 | $3.25 | $3.26 | $3.26 | 5,176,570 |
| 2024-09-03 | $3.25 | $3.31 | $3.23 | $3.28 | $3.28 | 5,782,400 |
| 2024-09-02 | $3.35 | $3.35 | $3.25 | $3.25 | $3.25 | 8,132,300 |
| 2024-08-30 | $3.28 | $3.38 | $3.27 | $3.34 | $3.34 | 9,569,070 |
| 2024-08-29 | $3.23 | $3.30 | $3.21 | $3.28 | $3.28 | 5,487,590 |
| 2024-08-28 | $3.20 | $3.25 | $3.18 | $3.23 | $3.23 | 4,628,300 |
| 2024-08-27 | $3.26 | $3.27 | $3.18 | $3.19 | $3.19 | 6,776,580 |
| 2024-08-26 | $3.26 | $3.29 | $3.20 | $3.27 | $3.27 | 7,054,380 |
| 2024-08-23 | $3.30 | $3.32 | $3.24 | $3.25 | $3.25 | 5,607,660 |
| 2024-08-22 | $3.38 | $3.39 | $3.30 | $3.31 | $3.31 | 6,567,190 |
| 2024-08-21 | $3.38 | $3.40 | $3.35 | $3.37 | $3.37 | 3,804,400 |
| 2024-08-20 | $3.46 | $3.47 | $3.35 | $3.40 | $3.40 | 6,050,300 |
| 2024-08-19 | $3.43 | $3.46 | $3.39 | $3.43 | $3.43 | 5,081,900 |
| 2024-08-16 | $3.45 | $3.49 | $3.42 | $3.43 | $3.43 | 5,939,200 |
| 2024-08-15 | $3.42 | $3.48 | $3.38 | $3.46 | $3.46 | 8,586,200 |
| 2024-08-14 | $3.48 | $3.54 | $3.44 | $3.46 | $3.46 | 8,395,600 |
| 2024-08-13 | $3.44 | $3.46 | $3.41 | $3.45 | $3.45 | 4,237,700 |
| 2024-08-12 | $3.44 | $3.49 | $3.42 | $3.44 | $3.44 | 7,484,320 |
| 2024-08-09 | $3.51 | $3.56 | $3.46 | $3.47 | $3.47 | 7,807,000 |
| 2024-08-08 | $3.50 | $3.54 | $3.47 | $3.52 | $3.52 | 12,238,120 |
| 2024-08-07 | $3.43 | $3.55 | $3.43 | $3.52 | $3.52 | 13,501,700 |
| 2024-08-06 | $3.38 | $3.44 | $3.38 | $3.43 | $3.43 | 8,066,450 |
| 2024-08-05 | $3.45 | $3.50 | $3.35 | $3.35 | $3.35 | 8,356,500 |
| 2024-08-02 | $3.49 | $3.53 | $3.44 | $3.46 | $3.46 | 8,628,600 |
| 2024-08-01 | $3.48 | $3.55 | $3.48 | $3.51 | $3.51 | 10,767,680 |
| 2024-07-31 | $3.37 | $3.48 | $3.36 | $3.47 | $3.47 | 8,654,250 |
| 2024-07-30 | $3.34 | $3.38 | $3.31 | $3.38 | $3.38 | 6,616,700 |
| 2024-07-29 | $3.37 | $3.39 | $3.33 | $3.35 | $3.35 | 6,491,500 |
| 2024-07-26 | $3.26 | $3.36 | $3.25 | $3.36 | $3.36 | 10,421,790 |
| 2024-07-25 | $3.18 | $3.28 | $3.17 | $3.25 | $3.25 | 8,050,880 |
| 2024-07-24 | $3.21 | $3.28 | $3.19 | $3.22 | $3.22 | 9,037,800 |
| 2024-07-23 | $3.26 | $3.29 | $3.21 | $3.22 | $3.22 | 7,319,800 |
| 2024-07-22 | $3.26 | $3.29 | $3.24 | $3.26 | $3.26 | 6,006,980 |
| 2024-07-19 | $3.23 | $3.27 | $3.21 | $3.25 | $3.25 | 5,841,060 |
| 2024-07-18 | $3.21 | $3.25 | $3.16 | $3.24 | $3.24 | 7,928,040 |
| 2024-07-17 | $3.27 | $3.27 | $3.21 | $3.21 | $3.21 | 7,098,800 |
| 2024-07-16 | $3.27 | $3.31 | $3.23 | $3.27 | $3.27 | 9,004,440 |
| 2024-07-15 | $3.38 | $3.39 | $3.25 | $3.28 | $3.28 | 12,883,820 |
| 2024-07-12 | $3.43 | $3.46 | $3.38 | $3.39 | $3.39 | 10,168,010 |
| 2024-07-11 | $3.45 | $3.47 | $3.42 | $3.44 | $3.44 | 10,464,230 |
| 2024-07-10 | $3.45 | $3.48 | $3.38 | $3.40 | $3.40 | 9,594,200 |
| 2024-07-09 | $3.36 | $3.48 | $3.33 | $3.47 | $3.47 | 10,093,380 |
| 2024-07-08 | $3.46 | $3.50 | $3.37 | $3.38 | $3.38 | 9,223,160 |
| 2024-07-05 | $3.48 | $3.51 | $3.44 | $3.49 | $3.49 | 7,865,500 |
| 2024-07-04 | $3.56 | $3.61 | $3.46 | $3.48 | $3.48 | 9,294,350 |
| 2024-07-03 | $3.60 | $3.62 | $3.56 | $3.58 | $3.58 | 6,342,400 |
| 2024-07-02 | $3.62 | $3.64 | $3.60 | $3.61 | $3.61 | 6,583,980 |
| 2024-07-01 | $3.58 | $3.65 | $3.58 | $3.62 | $3.62 | 6,792,900 |
| 2024-06-28 | $3.51 | $3.65 | $3.51 | $3.61 | $3.61 | 8,962,930 |
| 2024-06-27 | $3.61 | $3.62 | $3.53 | $3.53 | $3.53 | 6,729,600 |
| 2024-06-26 | $3.50 | $3.63 | $3.48 | $3.62 | $3.62 | 9,226,230 |
| 2024-06-25 | $3.53 | $3.57 | $3.50 | $3.53 | $3.53 | 8,944,760 |
| 2024-06-24 | $3.65 | $3.65 | $3.50 | $3.53 | $3.53 | 12,785,860 |
| 2024-06-21 | $3.70 | $3.73 | $3.66 | $3.67 | $3.67 | 6,733,700 |
| 2024-06-20 | $3.85 | $3.86 | $3.70 | $3.71 | $3.71 | 13,439,060 |
| 2024-06-19 | $3.88 | $3.93 | $3.85 | $3.87 | $3.87 | 11,417,500 |
| 2024-06-18 | $3.82 | $3.89 | $3.82 | $3.89 | $3.89 | 7,203,900 |
| 2024-06-17 | $3.84 | $3.91 | $3.82 | $3.84 | $3.84 | 9,271,250 |
| 2024-06-14 | $3.78 | $3.86 | $3.75 | $3.85 | $3.85 | 10,125,070 |
| 2024-06-13 | $3.83 | $3.87 | $3.79 | $3.80 | $3.80 | 9,146,390 |
| 2024-06-12 | $3.79 | $3.84 | $3.78 | $3.84 | $3.84 | 7,760,480 |
| 2024-06-11 | $3.82 | $3.84 | $3.73 | $3.80 | $3.80 | 9,559,330 |
| 2024-06-07 | $3.77 | $3.83 | $3.73 | $3.80 | $3.80 | 9,505,780 |
| 2024-06-06 | $3.87 | $3.91 | $3.71 | $3.75 | $3.75 | 16,700,950 |
| 2024-06-05 | $3.99 | $4.00 | $3.88 | $3.90 | $3.90 | 12,309,500 |
| 2024-06-04 | $4.00 | $4.03 | $3.91 | $4.02 | $4.02 | 11,975,410 |
| 2024-06-03 | $4.13 | $4.14 | $3.99 | $4.02 | $4.02 | 15,155,030 |
| 2024-05-31 | $4.09 | $4.18 | $4.08 | $4.15 | $4.15 | 10,837,340 |
| 2024-05-30 | $4.15 | $4.16 | $4.05 | $4.08 | $4.08 | 14,739,290 |
| 2024-05-29 | $4.21 | $4.25 | $4.13 | $4.15 | $4.15 | 13,969,050 |
| 2024-05-28 | $4.22 | $4.28 | $4.19 | $4.23 | $4.23 | 14,771,860 |
| 2024-05-27 | $4.18 | $4.23 | $4.12 | $4.22 | $4.22 | 12,564,810 |
| 2024-05-24 | $4.18 | $4.28 | $4.18 | $4.19 | $4.19 | 17,257,100 |
| 2024-05-23 | $4.32 | $4.33 | $4.17 | $4.18 | $4.18 | 22,141,940 |
| 2024-05-22 | $4.31 | $4.35 | $4.29 | $4.33 | $4.33 | 15,142,870 |
| 2024-05-21 | $4.35 | $4.39 | $4.30 | $4.33 | $4.33 | 18,150,580 |
| 2024-05-20 | $4.44 | $4.46 | $4.35 | $4.40 | $4.40 | 37,606,730 |
| 2024-05-17 | $4.27 | $4.63 | $4.25 | $4.50 | $4.50 | 57,676,520 |
| 2024-05-16 | $4.33 | $4.38 | $4.25 | $4.26 | $4.26 | 13,895,370 |
| 2024-05-15 | $4.33 | $4.39 | $4.27 | $4.29 | $4.29 | 12,893,090 |
| 2024-05-14 | $4.32 | $4.40 | $4.31 | $4.36 | $4.36 | 15,867,930 |
| 2024-05-13 | $4.34 | $4.36 | $4.27 | $4.32 | $4.32 | 15,999,680 |
| 2024-05-10 | $4.31 | $4.43 | $4.26 | $4.37 | $4.37 | 25,654,680 |
| 2024-05-09 | $4.27 | $4.33 | $4.25 | $4.31 | $4.31 | 12,311,080 |
| 2024-05-08 | $4.35 | $4.35 | $4.24 | $4.25 | $4.25 | 12,198,980 |
| 2024-05-07 | $4.34 | $4.39 | $4.31 | $4.34 | $4.34 | 16,973,300 |
| 2024-05-06 | $4.29 | $4.40 | $4.26 | $4.35 | $4.35 | 25,441,870 |
| 2024-04-30 | $4.29 | $4.32 | $4.20 | $4.23 | $4.23 | 18,071,350 |
| 2024-04-29 | $4.32 | $4.33 | $4.24 | $4.32 | $4.32 | 26,265,650 |
| 2024-04-26 | $4.18 | $4.40 | $4.16 | $4.30 | $4.30 | 28,181,190 |
| 2024-04-25 | $4.18 | $4.26 | $4.18 | $4.20 | $4.20 | 16,594,100 |
| 2024-04-24 | $4.06 | $4.28 | $4.04 | $4.24 | $4.24 | 26,821,680 |
| 2024-04-23 | $4.07 | $4.09 | $4.01 | $4.05 | $4.05 | 10,571,560 |
| 2024-04-22 | $4.18 | $4.18 | $4.05 | $4.05 | $4.05 | 15,373,120 |
| 2024-04-19 | $4.03 | $4.29 | $4.02 | $4.18 | $4.18 | 24,521,870 |
| 2024-04-18 | $4.04 | $4.19 | $4.00 | $4.10 | $4.10 | 21,844,550 |
| 2024-04-17 | $3.74 | $4.05 | $3.74 | $4.04 | $4.04 | 23,072,730 |
| 2024-04-16 | $4.05 | $4.06 | $3.72 | $3.74 | $3.74 | 28,441,080 |
| 2024-04-15 | $4.20 | $4.24 | $3.92 | $4.08 | $4.08 | 25,385,060 |
| 2024-04-12 | $4.30 | $4.32 | $4.19 | $4.22 | $4.22 | 19,807,490 |
| 2024-04-11 | $4.25 | $4.38 | $4.23 | $4.32 | $4.32 | 31,801,650 |
| 2024-04-10 | $4.20 | $4.46 | $4.08 | $4.38 | $4.38 | 55,509,350 |
| 2024-04-09 | $4.16 | $4.22 | $4.15 | $4.19 | $4.19 | 14,787,900 |
| 2024-04-08 | $4.25 | $4.32 | $4.16 | $4.17 | $4.17 | 21,896,740 |
| 2024-04-03 | $4.38 | $4.39 | $4.25 | $4.28 | $4.28 | 18,584,590 |
| 2024-04-02 | $4.42 | $4.43 | $4.30 | $4.36 | $4.36 | 27,795,890 |
| 2024-04-01 | $4.42 | $4.47 | $4.37 | $4.42 | $4.42 | 32,958,090 |
| 2024-03-29 | $4.37 | $4.52 | $4.33 | $4.45 | $4.45 | 42,743,610 |
| 2024-03-28 | $4.25 | $4.49 | $4.25 | $4.38 | $4.38 | 43,981,290 |
| 2024-03-27 | $4.36 | $4.42 | $4.21 | $4.25 | $4.25 | 58,437,670 |
| 2024-03-26 | $4.30 | $4.75 | $4.30 | $4.50 | $4.50 | 93,900,620 |
| 2024-03-25 | $4.80 | $4.98 | $4.37 | $4.38 | $4.38 | 118,560,570 |
| 2024-03-22 | $4.18 | $4.61 | $4.07 | $4.61 | $4.61 | 52,863,260 |
| 2024-03-21 | $4.18 | $4.22 | $4.13 | $4.19 | $4.19 | 14,948,690 |
| 2024-03-20 | $4.13 | $4.20 | $4.13 | $4.18 | $4.18 | 12,602,780 |
| 2024-03-19 | $4.13 | $4.18 | $4.12 | $4.15 | $4.15 | 13,033,730 |
| 2024-03-18 | $4.15 | $4.17 | $4.11 | $4.15 | $4.15 | 16,111,400 |
| 2024-03-15 | $4.06 | $4.13 | $4.05 | $4.13 | $4.13 | 11,813,510 |
| 2024-03-14 | $4.10 | $4.15 | $4.04 | $4.08 | $4.08 | 10,851,690 |
| 2024-03-13 | $4.13 | $4.17 | $4.09 | $4.13 | $4.13 | 10,453,960 |
| 2024-03-12 | $4.12 | $4.15 | $4.08 | $4.13 | $4.13 | 9,831,530 |
| 2024-03-11 | $4.03 | $4.11 | $4.02 | $4.11 | $4.11 | 10,938,970 |
| 2024-03-08 | $4.00 | $4.06 | $4.00 | $4.04 | $4.04 | 9,898,640 |
| 2024-03-07 | $4.08 | $4.10 | $4.01 | $4.02 | $4.02 | 10,625,870 |
| 2024-03-06 | $3.97 | $4.11 | $3.97 | $4.06 | $4.06 | 10,763,870 |
| 2024-03-05 | $4.07 | $4.08 | $3.98 | $3.99 | $3.99 | 11,129,410 |
| 2024-03-04 | $4.11 | $4.18 | $4.00 | $4.10 | $4.10 | 14,823,710 |
| 2024-03-01 | $4.02 | $4.10 | $4.00 | $4.09 | $4.09 | 12,499,830 |
| 2024-02-29 | $3.80 | $4.04 | $3.80 | $4.03 | $4.03 | 19,295,130 |
| 2024-02-28 | $4.15 | $4.24 | $3.90 | $3.90 | $3.90 | 23,630,830 |
| 2024-02-27 | $4.04 | $4.14 | $4.01 | $4.13 | $4.13 | 11,927,490 |
| 2024-02-26 | $3.99 | $4.09 | $3.98 | $4.03 | $4.03 | 14,765,040 |
| 2024-02-23 | $3.92 | $3.99 | $3.88 | $3.98 | $3.98 | 14,196,990 |
| 2024-02-22 | $3.83 | $3.98 | $3.82 | $3.92 | $3.92 | 14,931,440 |
| 2024-02-21 | $3.82 | $3.94 | $3.78 | $3.84 | $3.84 | 16,702,760 |
| 2024-02-20 | $3.86 | $3.86 | $3.78 | $3.82 | $3.82 | 13,167,090 |
| 2024-02-19 | $3.86 | $3.95 | $3.79 | $3.86 | $3.86 | 19,935,380 |
| 2024-02-08 | $3.48 | $3.78 | $3.46 | $3.78 | $3.78 | 20,251,930 |
| 2024-02-07 | $3.49 | $3.55 | $3.41 | $3.48 | $3.48 | 18,035,470 |
| 2024-02-06 | $3.35 | $3.55 | $3.16 | $3.47 | $3.47 | 20,188,330 |
| 2024-02-05 | $3.67 | $3.67 | $3.33 | $3.37 | $3.37 | 21,982,640 |
| 2024-02-02 | $3.88 | $3.94 | $3.57 | $3.70 | $3.70 | 16,351,640 |
| 2024-02-01 | $3.98 | $4.01 | $3.85 | $3.88 | $3.88 | 14,048,880 |
| 2024-01-31 | $4.17 | $4.23 | $4.00 | $4.02 | $4.02 | 16,462,810 |
| 2024-01-30 | $4.37 | $4.39 | $4.25 | $4.27 | $4.27 | 8,781,400 |
| 2024-01-29 | $4.49 | $4.52 | $4.37 | $4.38 | $4.38 | 10,809,300 |
| 2024-01-26 | $4.39 | $4.52 | $4.37 | $4.46 | $4.46 | 14,054,740 |
| 2024-01-25 | $4.22 | $4.39 | $4.20 | $4.39 | $4.39 | 12,309,500 |
| 2024-01-24 | $4.17 | $4.23 | $4.05 | $4.22 | $4.22 | 14,584,870 |
| 2024-01-23 | $4.07 | $4.16 | $4.00 | $4.14 | $4.14 | 15,624,310 |
| 2024-01-22 | $4.39 | $4.39 | $4.07 | $4.10 | $4.10 | 18,964,050 |
| 2024-01-19 | $4.46 | $4.48 | $4.41 | $4.41 | $4.41 | 6,352,000 |
| 2024-01-18 | $4.52 | $4.53 | $4.31 | $4.47 | $4.47 | 15,909,560 |
| 2024-01-17 | $4.62 | $4.68 | $4.55 | $4.55 | $4.55 | 7,243,900 |
| 2024-01-16 | $4.64 | $4.68 | $4.58 | $4.65 | $4.65 | 8,373,790 |
| 2024-01-15 | $4.62 | $4.67 | $4.62 | $4.64 | $4.64 | 5,256,560 |
| 2024-01-12 | $4.67 | $4.73 | $4.64 | $4.64 | $4.64 | 6,674,260 |
| 2024-01-11 | $4.61 | $4.69 | $4.59 | $4.68 | $4.68 | 7,874,990 |
| 2024-01-10 | $4.60 | $4.68 | $4.55 | $4.62 | $4.62 | 8,736,710 |
| 2024-01-09 | $4.59 | $4.66 | $4.58 | $4.62 | $4.62 | 7,885,750 |
| 2024-01-08 | $4.67 | $4.68 | $4.59 | $4.60 | $4.60 | 8,380,070 |
| 2024-01-05 | $4.74 | $4.82 | $4.68 | $4.69 | $4.69 | 10,831,180 |
| 2024-01-04 | $4.82 | $4.82 | $4.74 | $4.78 | $4.78 | 9,698,050 |
| 2024-01-03 | $4.80 | $4.83 | $4.75 | $4.78 | $4.78 | 10,221,080 |
| 2024-01-02 | $4.73 | $4.89 | $4.71 | $4.80 | $4.80 | 16,814,530 |
| 2024-01-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-12-29 | $4.68 | $4.73 | $4.66 | $4.71 | $4.71 | 9,677,660 |
| 2023-12-28 | $4.55 | $4.68 | $4.53 | $4.67 | $4.67 | 11,429,700 |
| 2023-12-27 | $4.56 | $4.60 | $4.50 | $4.56 | $4.56 | 8,174,260 |
| 2023-12-26 | $4.64 | $4.65 | $4.56 | $4.58 | $4.58 | 7,267,380 |
| 2023-12-25 | $4.60 | $4.69 | $4.59 | $4.69 | $4.69 | 9,655,190 |
| 2023-12-22 | $4.65 | $4.68 | $4.58 | $4.60 | $4.60 | 11,366,260 |
| 2023-12-21 | $4.65 | $4.69 | $4.55 | $4.67 | $4.67 | 14,063,710 |
| 2023-12-20 | $4.73 | $4.75 | $4.65 | $4.67 | $4.67 | 9,752,100 |
| 2023-12-19 | $4.72 | $4.79 | $4.69 | $4.74 | $4.74 | 8,103,830 |
| 2023-12-18 | $4.77 | $4.80 | $4.71 | $4.72 | $4.72 | 9,016,060 |
| 2023-12-15 | $4.82 | $4.86 | $4.78 | $4.79 | $4.79 | 8,877,230 |
| 2023-12-14 | $4.84 | $4.86 | $4.81 | $4.83 | $4.83 | 8,280,060 |
| 2023-12-13 | $4.83 | $4.87 | $4.81 | $4.83 | $4.83 | 9,429,110 |
| 2023-12-12 | $4.80 | $4.85 | $4.78 | $4.84 | $4.84 | 9,260,590 |
| 2023-12-11 | $4.75 | $4.82 | $4.70 | $4.81 | $4.81 | 10,533,180 |
| 2023-12-08 | $4.84 | $4.87 | $4.76 | $4.77 | $4.77 | 15,400,980 |
| 2023-12-07 | $4.87 | $4.88 | $4.82 | $4.84 | $4.84 | 11,666,100 |
| 2023-12-06 | $4.85 | $4.92 | $4.83 | $4.86 | $4.86 | 14,155,230 |
| 2023-12-05 | $4.94 | $4.98 | $4.86 | $4.87 | $4.87 | 16,572,970 |
| 2023-12-04 | $4.94 | $4.98 | $4.92 | $4.95 | $4.95 | 15,621,140 |
| 2023-12-01 | $4.99 | $4.99 | $4.80 | $4.94 | $4.94 | 36,030,140 |
| 2023-11-30 | $5.20 | $5.20 | $4.97 | $5.04 | $5.04 | 46,211,510 |
| 2023-11-29 | $5.22 | $5.27 | $5.18 | $5.22 | $5.22 | 22,988,160 |
| 2023-11-28 | $5.22 | $5.24 | $5.17 | $5.22 | $5.22 | 19,249,190 |
| 2023-11-27 | $5.06 | $5.24 | $5.05 | $5.22 | $5.22 | 34,655,520 |
| 2023-11-24 | $5.14 | $5.18 | $5.07 | $5.07 | $5.07 | 17,849,160 |
| 2023-11-23 | $5.10 | $5.18 | $5.07 | $5.16 | $5.16 | 18,474,620 |
| 2023-11-22 | $5.22 | $5.23 | $5.10 | $5.11 | $5.11 | 29,587,780 |
| 2023-11-21 | $5.21 | $5.30 | $5.17 | $5.24 | $5.24 | 39,364,830 |
| 2023-11-20 | $5.17 | $5.23 | $5.16 | $5.21 | $5.21 | 17,344,320 |
| 2023-11-17 | $5.12 | $5.20 | $5.11 | $5.16 | $5.16 | 16,093,520 |
| 2023-11-16 | $5.19 | $5.21 | $5.12 | $5.14 | $5.14 | 21,600,440 |
| 2023-11-15 | $5.22 | $5.23 | $5.16 | $5.19 | $5.19 | 19,610,100 |
| 2023-11-14 | $5.23 | $5.25 | $5.17 | $5.20 | $5.20 | 20,662,660 |
| 2023-11-13 | $5.17 | $5.23 | $5.13 | $5.23 | $5.23 | 23,712,530 |
| 2023-11-10 | $5.18 | $5.20 | $5.10 | $5.17 | $5.17 | 22,876,220 |
| 2023-11-09 | $5.18 | $5.28 | $5.15 | $5.20 | $5.20 | 48,791,970 |
| 2023-11-08 | $5.11 | $5.19 | $5.03 | $5.17 | $5.17 | 39,737,380 |
| 2023-11-07 | $5.15 | $5.15 | $5.09 | $5.13 | $5.13 | 20,426,810 |
| 2023-11-06 | $5.10 | $5.16 | $5.08 | $5.16 | $5.16 | 26,925,510 |
| 2023-11-03 | $5.10 | $5.16 | $5.08 | $5.09 | $5.09 | 25,099,130 |
| 2023-11-02 | $5.15 | $5.18 | $5.07 | $5.08 | $5.08 | 32,112,780 |
| 2023-11-01 | $5.11 | $5.29 | $5.04 | $5.20 | $5.20 | 57,218,830 |
| 2023-10-31 | $5.16 | $5.17 | $5.07 | $5.10 | $5.10 | 25,281,150 |
| 2023-10-30 | $5.17 | $5.25 | $5.13 | $5.15 | $5.15 | 35,857,630 |
| 2023-10-27 | $5.10 | $5.16 | $5.07 | $5.14 | $5.14 | 27,449,420 |
| 2023-10-26 | $4.88 | $5.19 | $4.83 | $5.12 | $5.12 | 41,076,230 |
| 2023-10-25 | $4.86 | $4.94 | $4.86 | $4.92 | $4.92 | 13,150,700 |
| 2023-10-24 | $4.81 | $4.87 | $4.78 | $4.84 | $4.84 | 12,848,220 |
| 2023-10-23 | $4.95 | $4.95 | $4.77 | $4.81 | $4.81 | 16,405,070 |
| 2023-10-20 | $4.86 | $5.00 | $4.85 | $4.96 | $4.96 | 17,024,850 |
| 2023-10-19 | $4.95 | $5.01 | $4.90 | $4.91 | $4.91 | 15,018,210 |
| 2023-10-18 | $5.05 | $5.05 | $4.96 | $4.98 | $4.98 | 13,644,340 |
| 2023-10-17 | $5.09 | $5.10 | $5.02 | $5.04 | $5.04 | 16,249,370 |
| 2023-10-16 | $5.08 | $5.12 | $5.02 | $5.11 | $5.11 | 21,257,220 |
| 2023-10-13 | $5.16 | $5.16 | $5.04 | $5.07 | $5.07 | 26,061,930 |
| 2023-10-12 | $5.10 | $5.16 | $5.08 | $5.16 | $5.16 | 29,697,220 |
| 2023-10-11 | $5.14 | $5.19 | $5.06 | $5.11 | $5.11 | 51,670,910 |
| 2023-10-10 | $4.93 | $5.11 | $4.91 | $5.08 | $5.08 | 45,413,150 |
| 2023-10-09 | $4.93 | $4.98 | $4.86 | $4.96 | $4.96 | 22,030,080 |
| 2023-09-28 | $4.90 | $4.96 | $4.89 | $4.92 | $4.92 | 16,675,560 |
| 2023-09-27 | $4.90 | $4.96 | $4.86 | $4.89 | $4.89 | 18,834,550 |
| 2023-09-26 | $5.02 | $5.02 | $4.89 | $4.91 | $4.91 | 20,559,150 |
| 2023-09-25 | $4.94 | $5.02 | $4.92 | $5.01 | $5.01 | 24,516,840 |
| 2023-09-22 | $4.92 | $4.99 | $4.85 | $4.99 | $4.99 | 30,400,640 |
| 2023-09-21 | $4.99 | $5.04 | $4.90 | $4.94 | $4.94 | 34,886,090 |
| 2023-09-20 | $5.09 | $5.11 | $4.99 | $5.02 | $5.02 | 44,274,570 |
| 2023-09-19 | $4.98 | $5.33 | $4.98 | $5.17 | $5.17 | 76,055,700 |
| 2023-09-18 | $4.99 | $5.14 | $4.94 | $5.07 | $5.07 | 95,490,730 |
| 2023-09-15 | $4.68 | $5.14 | $4.67 | $5.14 | $5.14 | 107,076,220 |
| 2023-09-14 | $4.70 | $4.72 | $4.65 | $4.67 | $4.67 | 10,468,440 |
| 2023-09-13 | $4.77 | $4.77 | $4.68 | $4.71 | $4.71 | 12,800,890 |
| 2023-09-12 | $4.75 | $4.79 | $4.72 | $4.77 | $4.77 | 9,806,130 |
| 2023-09-11 | $4.70 | $4.76 | $4.68 | $4.75 | $4.75 | 11,298,010 |
| 2023-09-08 | $4.71 | $4.71 | $4.66 | $4.69 | $4.69 | 8,183,500 |
| 2023-09-07 | $4.77 | $4.78 | $4.70 | $4.71 | $4.71 | 10,448,080 |
| 2023-09-06 | $4.76 | $4.80 | $4.72 | $4.79 | $4.79 | 9,369,110 |
| 2023-09-05 | $4.80 | $4.80 | $4.73 | $4.76 | $4.76 | 12,517,330 |
| 2023-09-04 | $4.74 | $4.82 | $4.73 | $4.81 | $4.81 | 13,258,760 |
| 2023-09-01 | $4.76 | $4.79 | $4.71 | $4.73 | $4.73 | 10,663,890 |
| 2023-08-31 | $4.83 | $4.84 | $4.75 | $4.76 | $4.76 | 12,339,380 |
| 2023-08-30 | $4.81 | $4.86 | $4.80 | $4.84 | $4.84 | 11,531,460 |
| 2023-08-29 | $4.69 | $4.83 | $4.69 | $4.82 | $4.82 | 11,869,740 |
| 2023-08-28 | $4.91 | $4.93 | $4.72 | $4.73 | $4.73 | 18,938,440 |
| 2023-08-25 | $4.72 | $4.75 | $4.65 | $4.67 | $4.67 | 12,196,840 |
| 2023-08-24 | $4.76 | $4.77 | $4.69 | $4.72 | $4.72 | 10,005,400 |
| 2023-08-23 | $4.78 | $4.81 | $4.70 | $4.74 | $4.74 | 13,724,290 |
| 2023-08-22 | $4.79 | $4.83 | $4.66 | $4.78 | $4.78 | 17,145,860 |
| 2023-08-21 | $4.83 | $4.89 | $4.78 | $4.78 | $4.78 | 13,374,280 |
| 2023-08-18 | $4.91 | $4.95 | $4.85 | $4.85 | $4.85 | 13,941,210 |
| 2023-08-17 | $4.85 | $4.96 | $4.84 | $4.95 | $4.95 | 14,823,710 |
| 2023-08-16 | $4.95 | $4.98 | $4.90 | $4.90 | $4.90 | 15,529,200 |
| 2023-08-15 | $4.95 | $5.05 | $4.95 | $4.99 | $4.99 | 18,598,540 |
| 2023-08-14 | $4.91 | $4.98 | $4.87 | $4.97 | $4.97 | 18,749,560 |
| 2023-08-11 | $5.10 | $5.11 | $4.96 | $4.97 | $4.97 | 30,143,240 |
| 2023-08-10 | $5.10 | $5.18 | $5.05 | $5.07 | $5.07 | 24,915,000 |
| 2023-08-09 | $5.20 | $5.23 | $5.12 | $5.14 | $5.14 | 31,507,590 |
| 2023-08-08 | $5.28 | $5.36 | $5.16 | $5.25 | $5.25 | 53,830,680 |
| 2023-08-07 | $5.11 | $5.41 | $5.08 | $5.36 | $5.36 | 89,267,070 |
| 2023-08-04 | $5.10 | $5.24 | $5.04 | $5.16 | $5.16 | 73,833,050 |
| 2023-08-03 | $5.25 | $5.30 | $5.10 | $5.15 | $5.15 | 91,633,310 |
| 2023-08-02 | $5.76 | $5.99 | $5.42 | $5.45 | $5.45 | 152,686,280 |
| 2023-08-01 | $5.14 | $5.65 | $5.12 | $5.52 | $5.52 | 105,622,770 |
| 2023-07-31 | $4.97 | $5.20 | $4.95 | $5.18 | $5.18 | 48,227,710 |
| 2023-07-28 | $5.09 | $5.10 | $4.93 | $5.01 | $5.01 | 40,143,630 |
| 2023-07-27 | $4.89 | $5.12 | $4.86 | $5.01 | $5.01 | 38,072,430 |
| 2023-07-26 | $4.88 | $4.95 | $4.84 | $4.92 | $4.92 | 15,325,750 |
| 2023-07-25 | $4.82 | $4.89 | $4.81 | $4.87 | $4.87 | 11,698,800 |
| 2023-07-24 | $4.79 | $4.83 | $4.75 | $4.80 | $4.80 | 7,523,830 |
| 2023-07-21 | $4.81 | $4.83 | $4.79 | $4.81 | $4.81 | 8,669,820 |
| 2023-07-20 | $4.88 | $4.90 | $4.80 | $4.82 | $4.82 | 9,504,720 |
| 2023-07-19 | $4.93 | $4.96 | $4.87 | $4.90 | $4.90 | 11,161,600 |
| 2023-07-18 | $4.89 | $4.94 | $4.86 | $4.92 | $4.92 | 12,282,990 |
| 2023-07-17 | $4.82 | $4.93 | $4.77 | $4.89 | $4.89 | 16,422,280 |
| 2023-07-14 | $4.86 | $4.86 | $4.81 | $4.82 | $4.82 | 9,305,600 |
| 2023-07-13 | $4.83 | $4.86 | $4.81 | $4.85 | $4.85 | 7,917,400 |
| 2023-07-12 | $4.87 | $4.89 | $4.81 | $4.83 | $4.83 | 7,048,820 |
| 2023-07-11 | $4.84 | $4.87 | $4.82 | $4.86 | $4.86 | 6,377,020 |
| 2023-07-10 | $4.82 | $4.88 | $4.81 | $4.86 | $4.86 | 8,693,540 |
| 2023-07-07 | $4.84 | $4.84 | $4.80 | $4.82 | $4.82 | 7,269,510 |
| 2023-07-06 | $4.84 | $4.86 | $4.81 | $4.83 | $4.83 | 5,957,730 |
| 2023-07-05 | $4.89 | $4.90 | $4.82 | $4.84 | $4.84 | 6,939,750 |
| 2023-07-04 | $4.86 | $4.91 | $4.85 | $4.89 | $4.89 | 7,051,700 |
| 2023-07-03 | $4.88 | $4.89 | $4.83 | $4.88 | $4.88 | 11,234,910 |
| 2023-06-30 | $4.82 | $4.86 | $4.78 | $4.85 | $4.85 | 6,826,270 |
| 2023-06-29 | $4.76 | $4.84 | $4.73 | $4.81 | $4.81 | 8,605,550 |
| 2023-06-28 | $4.74 | $4.77 | $4.65 | $4.75 | $4.75 | 7,940,960 |
| 2023-06-27 | $4.68 | $4.76 | $4.66 | $4.74 | $4.74 | 7,090,630 |
| 2023-06-26 | $4.70 | $4.76 | $4.67 | $4.69 | $4.69 | 9,875,880 |
| 2023-06-21 | $4.78 | $4.82 | $4.72 | $4.73 | $4.73 | 9,719,200 |
| 2023-06-20 | $4.84 | $4.85 | $4.77 | $4.78 | $4.78 | 10,464,700 |
| 2023-06-19 | $4.89 | $4.90 | $4.82 | $4.83 | $4.83 | 11,423,260 |
| 2023-06-16 | $4.82 | $4.90 | $4.81 | $4.87 | $4.87 | 14,896,930 |
| 2023-06-15 | $4.79 | $4.83 | $4.77 | $4.82 | $4.82 | 8,454,500 |
| 2023-06-14 | $4.83 | $4.85 | $4.79 | $4.81 | $4.81 | 11,281,190 |
| 2023-06-13 | $4.78 | $4.87 | $4.78 | $4.84 | $4.84 | 10,594,060 |
| 2023-06-12 | $4.78 | $4.83 | $4.74 | $4.79 | $4.79 | 10,906,660 |
| 2023-06-09 | $4.73 | $4.78 | $4.72 | $4.78 | $4.78 | 9,276,130 |
| 2023-06-08 | $4.81 | $4.85 | $4.73 | $4.76 | $4.76 | 9,985,020 |
| 2023-06-07 | $4.79 | $4.82 | $4.74 | $4.76 | $4.76 | 10,975,680 |
| 2023-06-06 | $4.91 | $4.92 | $4.79 | $4.81 | $4.81 | 14,480,260 |
| 2023-06-05 | $4.96 | $4.97 | $4.89 | $4.91 | $4.91 | 8,756,600 |
| 2023-06-02 | $4.88 | $4.95 | $4.86 | $4.94 | $4.94 | 12,240,720 |
| 2023-06-01 | $4.94 | $4.95 | $4.87 | $4.87 | $4.87 | 11,196,400 |
| 2023-05-31 | $4.94 | $4.98 | $4.90 | $4.93 | $4.93 | 9,093,500 |
| 2023-05-30 | $4.93 | $4.98 | $4.89 | $4.95 | $4.95 | 12,120,910 |
| 2023-05-29 | $5.07 | $5.09 | $4.93 | $4.96 | $4.96 | 12,255,500 |
| 2023-05-26 | $5.07 | $5.08 | $4.98 | $5.02 | $5.02 | 9,712,690 |
| 2023-05-25 | $5.00 | $5.09 | $5.00 | $5.05 | $5.05 | 9,028,990 |
| 2023-05-24 | $5.03 | $5.08 | $5.01 | $5.03 | $5.03 | 10,067,610 |
| 2023-05-23 | $5.14 | $5.15 | $5.02 | $5.02 | $5.02 | 13,242,700 |
| 2023-05-22 | $5.16 | $5.18 | $5.12 | $5.13 | $5.13 | 13,019,890 |
| 2023-05-19 | $5.23 | $5.23 | $5.14 | $5.16 | $5.16 | 14,396,270 |
| 2023-05-18 | $5.18 | $5.22 | $5.15 | $5.21 | $5.21 | 16,419,250 |
| 2023-05-17 | $5.06 | $5.18 | $5.03 | $5.17 | $5.17 | 23,658,310 |
| 2023-05-16 | $5.03 | $5.12 | $5.00 | $5.06 | $5.06 | 22,856,000 |
| 2023-05-15 | $4.98 | $5.04 | $4.96 | $5.01 | $5.01 | 11,690,410 |
| 2023-05-12 | $5.03 | $5.03 | $4.97 | $4.98 | $4.98 | 8,362,650 |
| 2023-05-11 | $4.98 | $5.04 | $4.98 | $5.01 | $5.01 | 13,819,810 |
| 2023-05-10 | $4.92 | $5.03 | $4.90 | $5.01 | $5.01 | 14,861,300 |
| 2023-05-09 | $4.93 | $4.99 | $4.89 | $4.93 | $4.93 | 16,565,930 |
| 2023-05-08 | $4.89 | $4.95 | $4.87 | $4.93 | $4.93 | 19,500,440 |
| 2023-05-05 | $4.92 | $4.94 | $4.80 | $4.90 | $4.90 | 20,935,120 |
| 2023-05-04 | $4.87 | $4.93 | $4.85 | $4.91 | $4.91 | 20,102,680 |
| 2023-05-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2023-05-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2023-04-28 | $4.85 | $4.88 | $4.82 | $4.87 | $4.87 | 12,305,470 |
| 2023-04-27 | $4.80 | $4.88 | $4.75 | $4.86 | $4.86 | 13,342,140 |
| 2023-04-26 | $4.69 | $4.81 | $4.69 | $4.79 | $4.79 | 10,985,070 |
| 2023-04-25 | $4.77 | $4.78 | $4.61 | $4.73 | $4.73 | 14,265,820 |
| 2023-04-24 | $4.77 | $4.79 | $4.68 | $4.75 | $4.75 | 10,274,150 |
| 2023-04-21 | $4.81 | $4.88 | $4.73 | $4.77 | $4.77 | 12,723,320 |
| 2023-04-20 | $4.88 | $4.88 | $4.77 | $4.83 | $4.83 | 12,166,490 |
| 2023-04-19 | $4.89 | $4.90 | $4.85 | $4.87 | $4.87 | 10,949,280 |
| 2023-04-18 | $4.92 | $4.94 | $4.84 | $4.89 | $4.89 | 16,366,800 |
| 2023-04-17 | $4.92 | $4.97 | $4.89 | $4.94 | $4.94 | 14,278,160 |
| 2023-04-14 | $4.92 | $4.93 | $4.89 | $4.91 | $4.91 | 11,565,300 |
| 2023-04-13 | $4.96 | $4.98 | $4.90 | $4.92 | $4.92 | 12,606,580 |
| 2023-04-12 | $4.94 | $4.98 | $4.93 | $4.94 | $4.94 | 12,857,120 |
| 2023-04-11 | $5.04 | $5.05 | $4.94 | $4.97 | $4.97 | 13,054,510 |
| 2023-04-10 | $5.01 | $5.04 | $4.97 | $5.01 | $5.01 | 16,082,570 |
| 2023-04-07 | $5.02 | $5.06 | $4.99 | $5.03 | $5.03 | 12,231,400 |
| 2023-04-06 | $5.12 | $5.12 | $5.00 | $5.03 | $5.03 | 16,473,560 |
| 2023-04-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-04-04 | $5.15 | $5.15 | $5.04 | $5.09 | $5.09 | 17,265,520 |
| 2023-04-03 | $5.10 | $5.15 | $5.09 | $5.13 | $5.13 | 13,320,110 |
| 2023-03-31 | $5.04 | $5.11 | $5.04 | $5.08 | $5.08 | 11,627,040 |
| 2023-03-30 | $5.07 | $5.10 | $4.97 | $5.04 | $5.04 | 15,356,550 |
| 2023-03-29 | $5.12 | $5.15 | $5.04 | $5.06 | $5.06 | 15,361,380 |
| 2023-03-28 | $5.19 | $5.19 | $5.12 | $5.12 | $5.12 | 12,838,000 |
| 2023-03-27 | $5.21 | $5.23 | $5.14 | $5.17 | $5.17 | 14,809,650 |
| 2023-03-24 | $5.20 | $5.22 | $5.14 | $5.21 | $5.21 | 17,807,980 |
| 2023-03-23 | $5.23 | $5.23 | $5.17 | $5.21 | $5.21 | 14,168,990 |
| 2023-03-22 | $5.29 | $5.31 | $5.18 | $5.22 | $5.22 | 18,123,230 |
| 2023-03-21 | $5.20 | $5.34 | $5.20 | $5.27 | $5.27 | 25,554,320 |
| 2023-03-20 | $5.11 | $5.32 | $5.08 | $5.25 | $5.25 | 34,410,030 |
| 2023-03-17 | $5.07 | $5.14 | $5.03 | $5.11 | $5.11 | 20,940,840 |
| 2023-03-16 | $5.17 | $5.21 | $5.02 | $5.04 | $5.04 | 24,524,230 |
| 2023-03-15 | $5.04 | $5.22 | $5.03 | $5.17 | $5.17 | 33,807,760 |
| 2023-03-14 | $5.20 | $5.21 | $4.98 | $5.04 | $5.04 | 29,328,230 |
| 2023-03-13 | $5.20 | $5.33 | $5.16 | $5.20 | $5.20 | 27,251,990 |
| 2023-03-10 | $5.34 | $5.39 | $5.17 | $5.27 | $5.27 | 60,024,500 |
| 2023-03-09 | $5.69 | $5.73 | $5.38 | $5.46 | $5.46 | 75,913,070 |
| 2023-03-08 | $5.25 | $5.33 | $5.23 | $5.28 | $5.28 | 12,958,320 |
| 2023-03-07 | $5.40 | $5.42 | $5.26 | $5.29 | $5.29 | 20,744,000 |
| 2023-03-06 | $5.38 | $5.43 | $5.33 | $5.38 | $5.38 | 19,448,300 |
| 2023-03-03 | $5.31 | $5.38 | $5.28 | $5.36 | $5.36 | 14,629,540 |
| 2023-03-02 | $5.40 | $5.43 | $5.29 | $5.32 | $5.32 | 19,568,910 |
| 2023-03-01 | $5.37 | $5.44 | $5.30 | $5.41 | $5.41 | 23,024,130 |
| 2023-02-28 | $5.25 | $5.42 | $5.21 | $5.37 | $5.37 | 30,501,960 |
| 2023-02-27 | $5.21 | $5.27 | $5.16 | $5.24 | $5.24 | 12,445,620 |
| 2023-02-24 | $5.28 | $5.28 | $5.20 | $5.23 | $5.23 | 11,543,940 |
| 2023-02-23 | $5.21 | $5.40 | $5.20 | $5.26 | $5.26 | 24,050,210 |
| 2023-02-22 | $5.25 | $5.26 | $5.17 | $5.21 | $5.21 | 17,532,410 |
| 2023-02-21 | $5.19 | $5.33 | $5.16 | $5.25 | $5.25 | 19,670,600 |
| 2023-02-20 | $5.15 | $5.19 | $5.09 | $5.18 | $5.18 | 20,147,900 |
| 2023-02-17 | $5.18 | $5.23 | $5.09 | $5.16 | $5.16 | 23,075,350 |
| 2023-02-16 | $5.35 | $5.38 | $5.14 | $5.18 | $5.18 | 31,021,620 |
| 2023-02-15 | $5.38 | $5.43 | $5.36 | $5.37 | $5.37 | 16,494,930 |
| 2023-02-14 | $5.30 | $5.42 | $5.30 | $5.40 | $5.40 | 25,021,180 |
| 2023-02-13 | $5.30 | $5.39 | $5.28 | $5.34 | $5.34 | 28,329,980 |
| 2023-02-10 | $5.42 | $5.47 | $5.33 | $5.34 | $5.34 | 19,975,690 |
| 2023-02-09 | $5.35 | $5.51 | $5.32 | $5.44 | $5.44 | 30,537,160 |
| 2023-02-08 | $5.27 | $5.45 | $5.25 | $5.37 | $5.37 | 31,602,750 |
| 2023-02-07 | $5.28 | $5.30 | $5.22 | $5.28 | $5.28 | 17,001,500 |
| 2023-02-06 | $5.32 | $5.33 | $5.23 | $5.27 | $5.27 | 20,879,990 |
| 2023-02-03 | $5.30 | $5.32 | $5.18 | $5.28 | $5.28 | 37,998,750 |
| 2023-02-02 | $5.54 | $5.54 | $5.31 | $5.32 | $5.32 | 45,226,200 |
| 2023-02-01 | $5.41 | $5.55 | $5.34 | $5.53 | $5.53 | 44,583,970 |
| 2023-01-31 | $5.37 | $5.44 | $5.33 | $5.39 | $5.39 | 33,446,210 |
| 2023-01-30 | $5.45 | $5.54 | $5.29 | $5.43 | $5.43 | 63,852,540 |
| 2023-01-20 | $5.20 | $5.49 | $5.13 | $5.34 | $5.34 | 63,583,410 |
| 2023-01-19 | $5.09 | $5.18 | $5.02 | $5.16 | $5.16 | 37,581,450 |
| 2023-01-18 | $5.07 | $5.25 | $4.99 | $5.17 | $5.17 | 59,849,190 |
| 2023-01-17 | $5.10 | $5.11 | $4.96 | $5.08 | $5.08 | 53,512,620 |
| 2023-01-16 | $5.25 | $5.27 | $5.04 | $5.09 | $5.09 | 52,063,230 |
| 2023-01-13 | $5.29 | $5.37 | $5.14 | $5.24 | $5.24 | 83,946,700 |
| 2023-01-12 | $4.87 | $5.25 | $4.80 | $5.25 | $5.25 | 106,210,500 |
| 2023-01-11 | $4.87 | $4.87 | $4.76 | $4.77 | $4.77 | 13,010,220 |
| 2023-01-10 | $4.85 | $4.89 | $4.82 | $4.85 | $4.85 | 10,318,570 |
| 2023-01-09 | $4.89 | $4.92 | $4.84 | $4.87 | $4.87 | 10,749,010 |
| 2023-01-06 | $4.87 | $4.94 | $4.83 | $4.87 | $4.87 | 13,733,160 |
| 2023-01-05 | $4.85 | $4.89 | $4.79 | $4.87 | $4.87 | 14,298,720 |
| 2023-01-04 | $4.92 | $4.94 | $4.80 | $4.85 | $4.85 | 17,578,700 |
| 2023-01-03 | $4.71 | $4.93 | $4.71 | $4.93 | $4.93 | 25,465,920 |
| 2023-01-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-12-30 | $4.70 | $4.77 | $4.68 | $4.77 | $4.77 | 16,221,280 |
| 2022-12-29 | $4.75 | $4.78 | $4.68 | $4.72 | $4.72 | 13,423,280 |
| 2022-12-28 | $4.84 | $4.86 | $4.72 | $4.77 | $4.77 | 14,185,670 |
| 2022-12-27 | $4.80 | $4.88 | $4.68 | $4.83 | $4.83 | 30,527,540 |
| 2022-12-26 | $4.53 | $4.80 | $4.45 | $4.78 | $4.78 | 34,246,620 |
| 2022-12-23 | $4.78 | $4.83 | $4.48 | $4.51 | $4.51 | 39,436,420 |
| 2022-12-22 | $4.64 | $4.96 | $4.64 | $4.71 | $4.71 | 59,022,700 |
| 2022-12-21 | $4.54 | $4.58 | $4.45 | $4.51 | $4.51 | 9,522,200 |
| 2022-12-20 | $4.52 | $4.59 | $4.49 | $4.57 | $4.57 | 7,088,870 |
| 2022-12-19 | $4.60 | $4.62 | $4.49 | $4.51 | $4.51 | 12,005,760 |
| 2022-12-16 | $4.71 | $4.75 | $4.58 | $4.62 | $4.62 | 18,147,750 |
| 2022-12-15 | $4.68 | $4.78 | $4.61 | $4.76 | $4.76 | 20,838,160 |
| 2022-12-14 | $4.83 | $4.83 | $4.65 | $4.72 | $4.72 | 29,155,100 |
| 2022-12-13 | $4.79 | $4.96 | $4.76 | $4.85 | $4.85 | 34,834,010 |
| 2022-12-12 | $4.78 | $4.80 | $4.73 | $4.76 | $4.76 | 12,424,480 |
| 2022-12-09 | $4.84 | $4.86 | $4.74 | $4.79 | $4.79 | 20,593,400 |
| 2022-12-08 | $4.91 | $4.94 | $4.83 | $4.83 | $4.83 | 14,972,400 |
| 2022-12-07 | $4.99 | $5.03 | $4.88 | $4.91 | $4.91 | 24,175,450 |
| 2022-12-06 | $5.04 | $5.10 | $4.92 | $5.02 | $5.02 | 21,490,250 |
| 2022-12-05 | $5.06 | $5.09 | $4.97 | $5.04 | $5.04 | 17,916,480 |
| 2022-12-01 | $4.93 | $5.01 | $4.92 | $4.93 | $4.93 | 28,233,460 |
| 2022-11-30 | $4.93 | $4.98 | $4.88 | $4.92 | $4.92 | 20,928,950 |
| 2022-11-29 | $4.87 | $4.95 | $4.84 | $4.94 | $4.94 | 24,502,920 |
| 2022-11-28 | $4.74 | $4.90 | $4.64 | $4.90 | $4.90 | 28,275,700 |
| 2022-11-25 | $4.83 | $4.88 | $4.74 | $4.75 | $4.75 | 20,465,520 |
| 2022-11-24 | $4.84 | $4.95 | $4.84 | $4.86 | $4.86 | 23,109,800 |
| 2022-11-23 | $4.72 | $4.86 | $4.68 | $4.84 | $4.84 | 25,526,410 |
| 2022-11-22 | $4.83 | $4.89 | $4.70 | $4.74 | $4.74 | 35,312,670 |
| 2022-11-21 | $4.84 | $4.88 | $4.79 | $4.86 | $4.86 | 26,615,020 |
| 2022-11-18 | $4.88 | $4.95 | $4.81 | $4.87 | $4.87 | 26,116,020 |
| 2022-11-17 | $4.97 | $4.97 | $4.82 | $4.89 | $4.89 | 24,409,280 |
| 2022-11-16 | $5.09 | $5.10 | $4.96 | $4.97 | $4.97 | 20,502,100 |
| 2022-11-15 | $4.94 | $5.09 | $4.92 | $5.06 | $5.06 | 25,849,110 |
| 2022-11-14 | $5.16 | $5.17 | $4.95 | $4.97 | $4.97 | 39,716,690 |
| 2022-11-11 | $5.34 | $5.38 | $5.14 | $5.18 | $5.18 | 37,002,500 |
| 2022-11-10 | $5.30 | $5.35 | $5.20 | $5.26 | $5.26 | 31,136,690 |
| 2022-11-09 | $5.60 | $5.62 | $5.29 | $5.34 | $5.34 | 41,751,030 |
| 2022-11-08 | $5.48 | $5.70 | $5.35 | $5.55 | $5.55 | 46,794,300 |
| 2022-11-07 | $5.65 | $5.68 | $5.26 | $5.43 | $5.43 | 63,428,420 |
| 2022-11-04 | $5.60 | $5.78 | $5.56 | $5.68 | $5.68 | 31,950,060 |
| 2022-11-03 | $5.32 | $5.65 | $5.31 | $5.57 | $5.57 | 42,266,290 |
| 2022-11-02 | $5.62 | $5.64 | $5.24 | $5.44 | $5.44 | 50,781,500 |
| 2022-11-01 | $5.68 | $5.88 | $5.49 | $5.64 | $5.64 | 37,683,540 |
| 2022-10-31 | $5.47 | $5.84 | $5.44 | $5.67 | $5.67 | 40,372,150 |
| 2022-10-28 | $5.53 | $5.71 | $5.40 | $5.44 | $5.44 | 34,244,420 |
| 2022-10-27 | $5.96 | $5.97 | $5.48 | $5.53 | $5.53 | 59,777,560 |
| 2022-10-26 | $6.01 | $6.05 | $5.74 | $5.84 | $5.84 | 64,264,020 |
| 2022-10-25 | $6.01 | $6.24 | $5.88 | $6.01 | $6.01 | 52,399,350 |
| 2022-10-24 | $6.01 | $6.27 | $5.85 | $6.20 | $6.20 | 76,675,240 |
| 2022-10-21 | $5.74 | $6.14 | $5.74 | $5.96 | $5.96 | 88,802,620 |
| 2022-10-20 | $5.59 | $5.70 | $5.45 | $5.58 | $5.58 | 29,390,020 |
| 2022-10-19 | $5.44 | $5.71 | $5.40 | $5.58 | $5.58 | 41,090,990 |
| 2022-10-18 | $5.27 | $5.64 | $5.22 | $5.47 | $5.47 | 39,127,990 |
| 2022-10-17 | $5.29 | $5.36 | $5.16 | $5.24 | $5.24 | 24,667,860 |
| 2022-10-14 | $5.10 | $5.38 | $5.07 | $5.27 | $5.27 | 44,943,890 |
| 2022-10-13 | $5.07 | $5.22 | $4.99 | $5.07 | $5.07 | 42,546,800 |
| 2022-10-12 | $4.73 | $5.12 | $4.58 | $5.07 | $5.07 | 65,130,710 |
| 2022-10-11 | $4.32 | $4.78 | $4.32 | $4.65 | $4.65 | 49,228,390 |
| 2022-10-10 | $4.37 | $4.64 | $4.32 | $4.36 | $4.36 | 31,414,030 |
| 2022-09-30 | $4.57 | $4.57 | $4.26 | $4.42 | $4.42 | 49,496,740 |
| 2022-09-29 | $4.66 | $5.02 | $4.58 | $4.73 | $4.73 | 65,744,600 |
| 2022-09-28 | $5.05 | $5.05 | $4.58 | $4.64 | $4.64 | 72,959,550 |
| 2022-09-27 | $4.71 | $5.05 | $4.70 | $5.05 | $5.05 | 23,622,190 |
| 2022-09-26 | $4.59 | $4.70 | $4.54 | $4.59 | $4.59 | 19,440,200 |
| 2022-09-23 | $4.68 | $4.79 | $4.51 | $4.62 | $4.62 | 20,844,420 |
| 2022-09-22 | $4.56 | $4.79 | $4.51 | $4.69 | $4.69 | 17,873,270 |
| 2022-09-21 | $4.58 | $4.60 | $4.44 | $4.57 | $4.57 | 10,569,120 |
| 2022-09-20 | $4.50 | $4.63 | $4.50 | $4.52 | $4.52 | 13,698,730 |
| 2022-09-19 | $4.57 | $4.59 | $4.40 | $4.46 | $4.46 | 19,529,180 |
| 2022-09-16 | $4.73 | $4.76 | $4.55 | $4.56 | $4.56 | 16,885,220 |
| 2022-09-15 | $4.98 | $5.00 | $4.69 | $4.75 | $4.75 | 23,916,010 |
| 2022-09-14 | $4.93 | $5.03 | $4.90 | $4.96 | $4.96 | 12,208,230 |
| 2022-09-13 | $5.12 | $5.16 | $4.95 | $5.01 | $5.01 | 19,369,150 |
| 2022-09-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-09-09 | $5.20 | $5.25 | $5.08 | $5.13 | $5.13 | 11,743,960 |
| 2022-09-08 | $5.27 | $5.42 | $5.18 | $5.20 | $5.20 | 10,694,070 |
| 2022-09-07 | $5.30 | $5.37 | $5.23 | $5.27 | $5.27 | 15,125,500 |
| 2022-09-06 | $5.13 | $5.41 | $5.01 | $5.38 | $5.38 | 21,989,770 |
| 2022-09-05 | $5.06 | $5.20 | $5.04 | $5.07 | $5.07 | 13,684,990 |
| 2022-09-02 | $5.12 | $5.18 | $4.99 | $5.07 | $5.07 | 16,944,530 |
| 2022-09-01 | $4.97 | $5.17 | $4.92 | $5.07 | $5.07 | 23,974,310 |
| 2022-08-31 | $5.35 | $5.41 | $4.91 | $4.94 | $4.94 | 37,508,590 |
| 2022-08-30 | $5.48 | $5.57 | $5.35 | $5.39 | $5.39 | 17,855,220 |
| 2022-08-29 | $5.40 | $5.54 | $5.28 | $5.48 | $5.48 | 12,328,940 |
| 2022-08-26 | $5.42 | $5.61 | $5.42 | $5.47 | $5.47 | 13,322,880 |
| 2022-08-25 | $5.67 | $5.70 | $5.37 | $5.46 | $5.46 | 19,297,480 |
| 2022-08-24 | $5.99 | $6.01 | $5.61 | $5.64 | $5.64 | 24,693,720 |
| 2022-08-23 | $5.89 | $5.99 | $5.83 | $5.94 | $5.94 | 13,290,530 |
| 2022-08-22 | $6.02 | $6.09 | $5.86 | $5.90 | $5.90 | 17,630,070 |
| 2022-08-19 | $6.16 | $6.18 | $5.99 | $6.03 | $6.03 | 30,258,120 |
| 2022-08-18 | $6.10 | $6.33 | $6.06 | $6.16 | $6.16 | 26,398,250 |
| 2022-08-17 | $5.99 | $6.24 | $5.96 | $6.10 | $6.10 | 23,389,770 |
| 2022-08-16 | $6.05 | $6.19 | $5.96 | $5.99 | $5.99 | 22,473,580 |
| 2022-08-15 | $5.72 | $6.11 | $5.63 | $6.05 | $6.05 | 33,277,900 |
| 2022-08-12 | $5.71 | $5.93 | $5.71 | $5.72 | $5.72 | 17,524,500 |
| 2022-08-11 | $5.81 | $5.90 | $5.69 | $5.78 | $5.78 | 17,802,600 |
| 2022-08-10 | $5.65 | $5.91 | $5.60 | $5.81 | $5.81 | 24,667,340 |
| 2022-08-09 | $5.62 | $5.85 | $5.57 | $5.67 | $5.67 | 26,117,490 |
| 2022-08-08 | $5.36 | $5.62 | $5.30 | $5.57 | $5.57 | 30,768,620 |
| 2022-08-05 | $5.45 | $5.51 | $5.24 | $5.36 | $5.36 | 26,622,430 |
| 2022-08-04 | $5.45 | $5.65 | $5.35 | $5.44 | $5.44 | 30,397,690 |
| 2022-08-03 | $5.39 | $5.71 | $5.39 | $5.43 | $5.43 | 46,430,990 |
| 2022-08-02 | $5.67 | $5.70 | $5.28 | $5.37 | $5.37 | 39,768,480 |
| 2022-08-01 | $5.58 | $5.81 | $5.54 | $5.79 | $5.79 | 43,587,390 |
| 2022-07-29 | $5.76 | $5.85 | $5.50 | $5.58 | $5.58 | 46,193,210 |
| 2022-07-28 | $6.09 | $6.20 | $5.75 | $5.79 | $5.79 | 54,526,580 |
| 2022-07-27 | $6.00 | $6.08 | $5.65 | $6.00 | $6.00 | 43,165,210 |
| 2022-07-26 | $5.90 | $6.09 | $5.80 | $6.03 | $6.03 | 34,973,470 |
| 2022-07-25 | $6.43 | $6.49 | $5.84 | $5.89 | $5.89 | 42,702,900 |
| 2022-07-22 | $6.52 | $6.58 | $6.35 | $6.49 | $6.49 | 24,406,280 |
| 2022-07-21 | $6.77 | $6.81 | $6.49 | $6.55 | $6.55 | 39,378,650 |
| 2022-07-20 | $6.35 | $6.99 | $6.34 | $6.86 | $6.86 | 72,085,800 |
| 2022-07-19 | $6.57 | $6.76 | $6.31 | $6.36 | $6.36 | 42,860,500 |
| 2022-07-18 | $6.40 | $6.60 | $6.35 | $6.60 | $6.60 | 42,161,410 |
| 2022-07-15 | $6.28 | $6.60 | $6.10 | $6.38 | $6.38 | 65,131,220 |
| 2022-07-14 | $6.41 | $6.78 | $6.24 | $6.55 | $6.55 | 51,152,600 |
| 2022-07-13 | $6.17 | $6.50 | $6.10 | $6.41 | $6.41 | 66,843,600 |
| 2022-07-12 | $6.02 | $6.36 | $5.95 | $6.18 | $6.18 | 52,715,900 |
| 2022-07-11 | $6.20 | $6.22 | $5.61 | $6.13 | $6.13 | 52,878,840 |
| 2022-07-08 | $6.03 | $6.37 | $5.94 | $6.23 | $6.23 | 64,602,830 |
| 2022-07-07 | $5.80 | $6.19 | $5.76 | $6.04 | $6.04 | 53,643,540 |
| 2022-07-06 | $5.82 | $6.03 | $5.71 | $5.87 | $5.87 | 54,187,890 |
| 2022-07-05 | $5.80 | $5.88 | $5.65 | $5.80 | $5.80 | 21,412,310 |
| 2022-07-04 | $5.73 | $5.82 | $5.59 | $5.82 | $5.82 | 30,762,540 |
| 2022-07-01 | $5.73 | $5.87 | $5.69 | $5.82 | $5.82 | 22,569,330 |
| 2022-06-30 | $5.62 | $5.89 | $5.62 | $5.79 | $5.79 | 47,335,710 |
| 2022-06-29 | $6.02 | $6.09 | $5.58 | $5.65 | $5.65 | 64,443,320 |
| 2022-06-28 | $6.10 | $6.16 | $5.98 | $6.10 | $6.10 | 42,432,770 |
| 2022-06-27 | $6.15 | $6.28 | $5.95 | $6.18 | $6.18 | 71,904,760 |
| 2022-06-24 | $5.85 | $6.28 | $5.84 | $6.01 | $6.01 | 86,451,540 |
| 2022-06-23 | $5.71 | $5.97 | $5.53 | $5.89 | $5.89 | 108,609,760 |
| 2022-06-22 | $5.71 | $6.13 | $5.62 | $5.91 | $5.91 | 126,827,140 |
| 2022-06-21 | $5.71 | $6.03 | $5.57 | $5.71 | $5.71 | 147,058,640 |
| 2022-06-20 | $5.38 | $5.67 | $5.28 | $5.67 | $5.67 | 141,637,140 |
| 2022-06-17 | $4.67 | $5.15 | $4.64 | $5.15 | $5.15 | 83,493,070 |
| 2022-06-16 | $4.51 | $4.83 | $4.49 | $4.68 | $4.68 | 28,683,150 |
| 2022-06-15 | $4.54 | $4.59 | $4.49 | $4.49 | $4.49 | 13,070,620 |
| 2022-06-14 | $4.54 | $4.55 | $4.42 | $4.54 | $4.54 | 12,463,250 |
| 2022-06-13 | $4.60 | $4.63 | $4.51 | $4.54 | $4.54 | 12,560,290 |
| 2022-06-10 | $4.51 | $4.64 | $4.50 | $4.58 | $4.58 | 16,853,350 |
| 2022-06-09 | $4.66 | $4.67 | $4.47 | $4.51 | $4.51 | 22,025,020 |
| 2022-06-08 | $4.82 | $4.86 | $4.53 | $4.70 | $4.70 | 31,812,490 |
| 2022-06-07 | $4.73 | $5.10 | $4.71 | $4.82 | $4.82 | 42,426,760 |
| 2022-06-06 | $4.63 | $4.76 | $4.61 | $4.72 | $4.72 | 26,831,850 |
| 2022-06-02 | $4.55 | $4.70 | $4.50 | $4.67 | $4.67 | 26,204,450 |
| 2022-06-01 | $4.53 | $4.59 | $4.48 | $4.58 | $4.58 | 23,560,640 |
| 2022-05-31 | $4.60 | $4.63 | $4.49 | $4.56 | $4.56 | 35,802,520 |
| 2022-05-30 | $4.39 | $4.80 | $4.30 | $4.62 | $4.62 | 54,732,450 |
| 2022-05-27 | $4.35 | $4.55 | $4.24 | $4.36 | $4.36 | 44,293,710 |
| 2022-05-26 | $4.18 | $4.34 | $4.08 | $4.29 | $4.29 | 26,032,330 |
| 2022-05-25 | $4.06 | $4.15 | $4.03 | $4.15 | $4.15 | 8,823,560 |
| 2022-05-24 | $4.21 | $4.27 | $4.03 | $4.05 | $4.05 | 13,025,000 |
| 2022-05-23 | $4.12 | $4.24 | $4.10 | $4.22 | $4.22 | 10,332,500 |
| 2022-05-20 | $4.15 | $4.17 | $4.08 | $4.14 | $4.14 | 8,093,980 |
| 2022-05-19 | $4.00 | $4.12 | $3.98 | $4.11 | $4.11 | 10,048,200 |
| 2022-05-18 | $3.99 | $4.07 | $3.97 | $4.05 | $4.05 | 8,813,450 |
| 2022-05-17 | $3.99 | $4.01 | $3.94 | $3.98 | $3.98 | 5,824,580 |
| 2022-05-16 | $4.02 | $4.04 | $3.96 | $4.00 | $4.00 | 6,394,650 |
| 2022-05-13 | $4.02 | $4.02 | $3.93 | $3.97 | $3.97 | 6,121,850 |
| 2022-05-12 | $3.92 | $4.02 | $3.91 | $3.99 | $3.99 | 7,577,760 |
| 2022-05-11 | $3.95 | $4.04 | $3.94 | $3.94 | $3.94 | 11,593,730 |
| 2022-05-10 | $3.81 | $3.97 | $3.81 | $3.95 | $3.95 | 8,928,330 |
| 2022-05-09 | $3.86 | $3.90 | $3.78 | $3.86 | $3.86 | 8,602,610 |
| 2022-05-06 | $3.79 | $3.85 | $3.73 | $3.82 | $3.82 | 8,922,880 |
| 2022-05-05 | $3.73 | $3.89 | $3.70 | $3.85 | $3.85 | 9,215,130 |
| 2022-05-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-05-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-04-29 | $3.74 | $3.80 | $3.70 | $3.78 | $3.78 | 10,299,680 |
| 2022-04-28 | $3.70 | $3.75 | $3.62 | $3.67 | $3.67 | 9,014,000 |
| 2022-04-27 | $3.54 | $3.76 | $3.48 | $3.76 | $3.76 | 16,293,780 |
| 2022-04-26 | $3.72 | $3.76 | $3.53 | $3.56 | $3.56 | 13,169,920 |
| 2022-04-25 | $3.94 | $3.94 | $3.68 | $3.71 | $3.71 | 14,546,870 |
| 2022-04-22 | $4.00 | $4.03 | $3.92 | $4.00 | $4.00 | 8,826,510 |
| 2022-04-21 | $4.20 | $4.20 | $3.98 | $4.00 | $4.00 | 12,274,140 |
| 2022-04-20 | $4.21 | $4.24 | $4.13 | $4.18 | $4.18 | 6,590,190 |
| 2022-04-19 | $4.19 | $4.26 | $4.16 | $4.18 | $4.18 | 6,612,940 |
| 2022-04-18 | $4.15 | $4.20 | $4.08 | $4.19 | $4.19 | 7,883,580 |
| 2022-04-15 | $4.26 | $4.27 | $4.15 | $4.18 | $4.18 | 9,258,600 |
| 2022-04-14 | $4.28 | $4.33 | $4.25 | $4.26 | $4.26 | 7,153,600 |
| 2022-04-13 | $4.29 | $4.32 | $4.23 | $4.26 | $4.26 | 8,058,930 |
| 2022-04-12 | $4.21 | $4.33 | $4.20 | $4.32 | $4.32 | 10,290,240 |
| 2022-04-11 | $4.40 | $4.40 | $4.22 | $4.25 | $4.25 | 17,390,030 |
| 2022-04-08 | $4.48 | $4.50 | $4.35 | $4.40 | $4.40 | 12,486,340 |
| 2022-04-07 | $4.58 | $4.59 | $4.50 | $4.52 | $4.52 | 8,734,000 |
| 2022-04-06 | $4.56 | $4.63 | $4.52 | $4.60 | $4.60 | 9,552,790 |
| 2022-04-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-04-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-04-01 | $4.61 | $4.62 | $4.52 | $4.57 | $4.57 | 7,630,250 |
| 2022-03-31 | $4.57 | $4.65 | $4.56 | $4.63 | $4.63 | 9,261,560 |
| 2022-03-30 | $4.53 | $4.61 | $4.53 | $4.61 | $4.61 | 9,210,010 |
| 2022-03-29 | $4.57 | $4.62 | $4.47 | $4.50 | $4.50 | 9,559,840 |
| 2022-03-28 | $4.60 | $4.66 | $4.51 | $4.60 | $4.60 | 13,453,880 |
| 2022-03-25 | $4.67 | $4.76 | $4.64 | $4.67 | $4.67 | 8,913,710 |
| 2022-03-24 | $4.75 | $4.84 | $4.68 | $4.70 | $4.70 | 13,658,380 |
| 2022-03-23 | $4.75 | $4.92 | $4.73 | $4.83 | $4.83 | 20,424,390 |
| 2022-03-22 | $4.77 | $4.78 | $4.62 | $4.74 | $4.74 | 14,359,250 |
| 2022-03-21 | $4.70 | $4.76 | $4.65 | $4.71 | $4.71 | 11,285,760 |
| 2022-03-18 | $4.54 | $4.73 | $4.54 | $4.69 | $4.69 | 19,484,800 |
| 2022-03-17 | $4.56 | $4.65 | $4.53 | $4.57 | $4.57 | 23,180,110 |
| 2022-03-16 | $4.47 | $4.57 | $4.24 | $4.53 | $4.53 | 26,222,720 |
| 2022-03-15 | $4.75 | $4.77 | $4.35 | $4.39 | $4.39 | 37,854,480 |
| 2022-03-14 | $4.80 | $4.91 | $4.76 | $4.79 | $4.79 | 23,759,890 |
| 2022-03-11 | $4.77 | $4.82 | $4.69 | $4.80 | $4.80 | 13,839,230 |
| 2022-03-10 | $4.82 | $4.92 | $4.81 | $4.83 | $4.83 | 18,104,740 |
| 2022-03-09 | $4.81 | $4.86 | $4.50 | $4.77 | $4.77 | 25,122,840 |
| 2022-03-08 | $4.95 | $4.97 | $4.78 | $4.81 | $4.81 | 17,981,790 |
| 2022-03-07 | $5.01 | $5.07 | $4.90 | $4.94 | $4.94 | 19,565,060 |
| 2022-03-04 | $5.15 | $5.18 | $5.01 | $5.06 | $5.06 | 23,728,990 |
| 2022-03-03 | $5.20 | $5.23 | $5.15 | $5.18 | $5.18 | 16,286,080 |
| 2022-03-02 | $5.18 | $5.22 | $5.12 | $5.22 | $5.22 | 13,639,840 |
| 2022-03-01 | $5.15 | $5.32 | $5.14 | $5.18 | $5.18 | 23,566,290 |
| 2022-02-28 | $5.09 | $5.15 | $4.99 | $5.13 | $5.13 | 20,552,440 |
| 2022-02-25 | $5.14 | $5.19 | $5.07 | $5.09 | $5.09 | 24,254,920 |
| 2022-02-24 | $5.25 | $5.33 | $5.03 | $5.07 | $5.07 | 38,433,920 |
| 2022-02-23 | $5.03 | $5.33 | $4.99 | $5.22 | $5.22 | 56,268,240 |
| 2022-02-22 | $5.18 | $5.18 | $4.91 | $5.03 | $5.03 | 86,731,800 |
| 2022-02-21 | $5.43 | $5.49 | $5.39 | $5.46 | $5.46 | 19,942,270 |
| 2022-02-18 | $5.43 | $5.51 | $5.42 | $5.45 | $5.45 | 18,685,960 |
| 2022-02-17 | $5.50 | $5.53 | $5.44 | $5.46 | $5.46 | 24,105,310 |
| 2022-02-16 | $5.48 | $5.57 | $5.47 | $5.54 | $5.54 | 25,847,770 |
| 2022-02-15 | $5.42 | $5.59 | $5.35 | $5.54 | $5.54 | 50,308,180 |
| 2022-02-14 | $5.36 | $5.58 | $5.32 | $5.42 | $5.42 | 36,585,840 |
| 2022-02-11 | $5.53 | $5.54 | $5.35 | $5.35 | $5.35 | 71,552,240 |
| 2022-02-10 | $5.66 | $5.94 | $5.60 | $5.71 | $5.71 | 118,825,510 |
| 2022-02-09 | $5.41 | $5.43 | $5.35 | $5.40 | $5.40 | 19,936,380 |
| 2022-02-08 | $5.36 | $5.45 | $5.29 | $5.42 | $5.42 | 22,758,500 |
| 2022-02-07 | $5.31 | $5.42 | $5.24 | $5.37 | $5.37 | 29,919,760 |
| 2022-02-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-01-28 | $5.02 | $5.33 | $4.85 | $5.22 | $5.22 | 46,823,090 |
| 2022-01-27 | $5.12 | $5.19 | $4.95 | $5.00 | $5.00 | 33,350,320 |
| 2022-01-26 | $5.02 | $5.12 | $5.01 | $5.07 | $5.07 | 16,902,050 |
| 2022-01-25 | $5.14 | $5.19 | $4.99 | $5.01 | $5.01 | 17,422,700 |
| 2022-01-24 | $5.17 | $5.20 | $5.09 | $5.15 | $5.15 | 18,114,300 |
| 2022-01-21 | $5.17 | $5.24 | $5.11 | $5.17 | $5.17 | 21,835,350 |
| 2022-01-20 | $5.43 | $5.47 | $5.16 | $5.20 | $5.20 | 31,556,150 |
| 2022-01-19 | $5.45 | $5.49 | $5.34 | $5.44 | $5.44 | 22,465,040 |
| 2022-01-18 | $5.55 | $5.58 | $5.44 | $5.47 | $5.47 | 22,582,140 |
| 2022-01-17 | $5.60 | $5.65 | $5.53 | $5.57 | $5.57 | 20,913,670 |
| 2022-01-14 | $5.60 | $5.73 | $5.59 | $5.62 | $5.62 | 13,203,550 |
| 2022-01-13 | $5.70 | $5.78 | $5.62 | $5.65 | $5.65 | 16,135,640 |
| 2022-01-12 | $5.63 | $5.79 | $5.63 | $5.70 | $5.70 | 25,849,460 |
| 2022-01-11 | $5.61 | $5.67 | $5.56 | $5.60 | $5.60 | 16,352,930 |
| 2022-01-10 | $5.58 | $5.64 | $5.53 | $5.63 | $5.63 | 13,461,730 |
| 2022-01-07 | $5.75 | $5.80 | $5.55 | $5.56 | $5.56 | 27,250,310 |
| 2022-01-06 | $5.53 | $5.81 | $5.53 | $5.75 | $5.75 | 30,309,030 |
| 2022-01-05 | $5.97 | $5.97 | $5.55 | $5.62 | $5.62 | 51,734,150 |
| 2022-01-04 | $5.94 | $6.02 | $5.91 | $5.99 | $5.99 | 27,870,040 |
| 2022-01-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-12-31 | $5.86 | $6.06 | $5.86 | $5.93 | $5.93 | 32,123,440 |
| 2021-12-30 | $5.84 | $5.96 | $5.80 | $5.87 | $5.87 | 22,213,320 |
| 2021-12-29 | $5.80 | $6.01 | $5.73 | $5.85 | $5.85 | 31,065,910 |
| 2021-12-28 | $5.80 | $5.83 | $5.72 | $5.81 | $5.81 | 18,170,390 |
| 2021-12-27 | $5.72 | $5.87 | $5.64 | $5.75 | $5.75 | 27,992,950 |
| 2021-12-24 | $6.05 | $6.08 | $5.77 | $5.78 | $5.78 | 36,454,770 |
| 2021-12-23 | $5.92 | $6.12 | $5.81 | $6.05 | $6.05 | 32,423,190 |
| 2021-12-22 | $5.92 | $5.99 | $5.85 | $5.92 | $5.92 | 30,666,050 |
| 2021-12-21 | $5.92 | $6.00 | $5.87 | $5.92 | $5.92 | 27,287,430 |
| 2021-12-20 | $6.22 | $6.27 | $5.86 | $5.88 | $5.88 | 56,566,470 |
| 2021-12-17 | $6.29 | $6.40 | $6.23 | $6.30 | $6.30 | 27,876,540 |
| 2021-12-16 | $6.39 | $6.46 | $6.25 | $6.30 | $6.30 | 37,441,720 |
| 2021-12-15 | $6.15 | $6.60 | $6.12 | $6.39 | $6.39 | 72,240,780 |
| 2021-12-14 | $6.06 | $6.48 | $6.05 | $6.25 | $6.25 | 82,830,320 |
| 2021-12-13 | $5.90 | $6.07 | $5.86 | $5.95 | $5.95 | 54,925,300 |
| 2021-12-07 | $6.41 | $6.50 | $6.06 | $6.15 | $6.15 | 53,257,210 |
| 2021-12-06 | $6.51 | $6.66 | $6.40 | $6.42 | $6.42 | 40,288,480 |
| 2021-12-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 48,849,910 |
| 2021-12-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 74,122,710 |
| 2021-12-01 | $6.90 | $6.94 | $6.64 | $6.82 | $6.82 | 49,936,330 |
| 2021-11-30 | $7.22 | $7.25 | $6.77 | $6.80 | $6.80 | 68,341,020 |
| 2021-11-29 | $7.21 | $7.50 | $7.18 | $7.19 | $7.19 | 76,020,430 |
| 2021-11-26 | $6.85 | $7.68 | $6.70 | $7.44 | $7.44 | 129,504,250 |
| 2021-11-25 | $6.44 | $7.05 | $6.44 | $7.05 | $7.05 | 125,803,770 |
| 2021-11-24 | $6.30 | $6.67 | $6.29 | $6.41 | $6.41 | 55,701,640 |
| 2021-11-23 | $6.40 | $6.56 | $6.25 | $6.35 | $6.35 | 59,798,910 |
| 2021-11-22 | $6.30 | $6.60 | $6.04 | $6.38 | $6.38 | 94,542,510 |
| 2021-11-19 | $6.52 | $6.85 | $6.40 | $6.47 | $6.47 | 132,263,790 |
| 2021-11-18 | $7.16 | $7.16 | $6.68 | $6.76 | $6.76 | 251,068,280 |
| 2021-11-17 | $6.18 | $6.51 | $6.18 | $6.51 | $6.51 | 81,752,760 |
| 2021-11-16 | $5.55 | $6.18 | $5.40 | $5.92 | $5.92 | 112,576,390 |
| 2021-11-15 | $5.55 | $5.71 | $5.45 | $5.62 | $5.62 | 56,260,300 |
| 2021-11-12 | $5.20 | $5.64 | $5.19 | $5.55 | $5.55 | 63,185,820 |
| 2021-11-11 | $5.33 | $5.42 | $5.18 | $5.21 | $5.21 | 48,129,520 |
| 2021-11-10 | $5.37 | $5.57 | $5.26 | $5.46 | $5.46 | 42,334,690 |
| 2021-11-09 | $5.51 | $5.68 | $5.32 | $5.39 | $5.39 | 53,990,500 |
| 2021-11-08 | $5.30 | $5.39 | $5.19 | $5.30 | $5.30 | 35,122,060 |
| 2021-11-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 52,459,540 |
| 2021-11-04 | $5.19 | $5.61 | $5.10 | $5.44 | $5.44 | 92,595,040 |
| 2021-11-03 | $5.16 | $5.20 | $5.01 | $5.10 | $5.10 | 47,823,010 |
| 2021-11-02 | $5.50 | $5.50 | $5.09 | $5.23 | $5.23 | 94,727,470 |
| 2021-11-01 | $4.88 | $5.34 | $4.86 | $5.34 | $5.34 | 40,781,180 |
| 2021-10-29 | $4.78 | $4.94 | $4.56 | $4.85 | $4.85 | 36,568,510 |
| 2021-10-28 | $4.77 | $5.00 | $4.70 | $4.81 | $4.81 | 36,442,570 |
| 2021-10-27 | $4.82 | $4.92 | $4.76 | $4.81 | $4.81 | 26,747,350 |
| 2021-10-26 | $4.92 | $4.98 | $4.82 | $4.85 | $4.85 | 31,033,550 |
| 2021-10-25 | $4.94 | $5.07 | $4.90 | $4.94 | $4.94 | 37,192,570 |
| 2021-10-22 | $5.21 | $5.24 | $5.00 | $5.00 | $5.00 | 64,199,160 |
| 2021-10-21 | $4.99 | $5.43 | $4.92 | $5.13 | $5.13 | 96,706,790 |
| 2021-10-20 | $4.83 | $5.09 | $4.82 | $4.94 | $4.94 | 40,830,090 |
| 2021-10-19 | $4.91 | $4.95 | $4.73 | $4.89 | $4.89 | 63,757,130 |
| 2021-10-18 | $4.35 | $4.79 | $4.35 | $4.79 | $4.79 | 25,492,220 |
| 2021-10-15 | $4.42 | $4.47 | $4.32 | $4.35 | $4.35 | 13,700,100 |
| 2021-10-14 | $4.32 | $4.50 | $4.27 | $4.44 | $4.44 | 20,813,440 |
| 2021-10-13 | $4.55 | $4.55 | $4.30 | $4.34 | $4.34 | 28,741,640 |
| 2021-10-12 | $4.67 | $4.87 | $4.43 | $4.55 | $4.55 | 35,846,130 |
| 2021-10-11 | $4.87 | $4.92 | $4.68 | $4.72 | $4.72 | 24,053,880 |
| 2021-09-30 | $4.49 | $4.90 | $4.49 | $4.90 | $4.90 | 34,165,660 |
| 2021-09-29 | $4.57 | $4.85 | $4.42 | $4.45 | $4.45 | 31,043,700 |
| 2021-09-28 | $4.41 | $4.65 | $4.39 | $4.59 | $4.59 | 23,574,060 |
| 2021-09-27 | $4.79 | $4.87 | $4.39 | $4.45 | $4.45 | 26,104,220 |
| 2021-09-24 | $4.83 | $4.90 | $4.73 | $4.79 | $4.79 | 19,547,060 |
| 2021-09-23 | $4.91 | $4.93 | $4.78 | $4.85 | $4.85 | 20,770,150 |
| 2021-09-22 | $4.67 | $4.92 | $4.64 | $4.88 | $4.88 | 23,291,010 |
| 2021-09-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-09-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-09-17 | $4.75 | $4.85 | $4.65 | $4.80 | $4.80 | 18,194,240 |
| 2021-09-16 | $4.84 | $5.01 | $4.75 | $4.77 | $4.77 | 30,913,500 |
| 2021-09-15 | $4.64 | $4.87 | $4.61 | $4.85 | $4.85 | 31,923,000 |
| 2021-09-14 | $4.79 | $4.90 | $4.60 | $4.64 | $4.64 | 26,552,260 |
| 2021-09-13 | $4.92 | $4.98 | $4.76 | $4.82 | $4.82 | 20,799,740 |
| 2021-09-10 | $4.75 | $4.86 | $4.69 | $4.82 | $4.82 | 24,983,040 |
| 2021-09-09 | $4.68 | $4.74 | $4.65 | $4.72 | $4.72 | 11,282,320 |
| 2021-09-08 | $4.64 | $4.76 | $4.62 | $4.70 | $4.70 | 14,359,400 |
| 2021-09-07 | $4.58 | $4.66 | $4.54 | $4.65 | $4.65 | 12,827,080 |
| 2021-09-06 | $4.55 | $4.65 | $4.50 | $4.61 | $4.61 | 18,436,670 |
| 2021-09-03 | $4.66 | $4.78 | $4.60 | $4.60 | $4.60 | 17,329,030 |
| 2021-09-02 | $4.46 | $4.70 | $4.40 | $4.69 | $4.69 | 21,037,100 |
| 2021-09-01 | $4.61 | $4.64 | $4.42 | $4.46 | $4.46 | 23,624,930 |
| 2021-08-31 | $4.50 | $4.72 | $4.45 | $4.63 | $4.63 | 29,602,140 |
| 2021-08-30 | $4.55 | $4.55 | $4.45 | $4.49 | $4.49 | 11,654,340 |
| 2021-08-27 | $4.49 | $4.57 | $4.49 | $4.55 | $4.55 | 10,237,270 |
| 2021-08-26 | $4.56 | $4.68 | $4.49 | $4.53 | $4.53 | 16,493,060 |
| 2021-08-25 | $4.42 | $4.55 | $4.40 | $4.54 | $4.54 | 17,372,450 |
| 2021-08-24 | $4.45 | $4.53 | $4.39 | $4.41 | $4.41 | 12,465,930 |
| 2021-08-23 | $4.42 | $4.48 | $4.41 | $4.45 | $4.45 | 12,535,170 |
| 2021-08-20 | $4.44 | $4.48 | $4.37 | $4.44 | $4.44 | 12,115,860 |
| 2021-08-19 | $4.38 | $4.55 | $4.36 | $4.44 | $4.44 | 17,998,560 |
| 2021-08-18 | $4.30 | $4.40 | $4.28 | $4.36 | $4.36 | 10,488,030 |
| 2021-08-17 | $4.38 | $4.43 | $4.28 | $4.30 | $4.30 | 15,113,050 |
| 2021-08-16 | $4.42 | $4.42 | $4.34 | $4.37 | $4.37 | 10,796,120 |
| 2021-08-13 | $4.37 | $4.41 | $4.33 | $4.40 | $4.40 | 14,445,680 |
| 2021-08-12 | $4.38 | $4.43 | $4.33 | $4.37 | $4.37 | 18,493,900 |
| 2021-08-11 | $4.25 | $4.43 | $4.24 | $4.38 | $4.38 | 27,630,550 |
| 2021-08-10 | $4.12 | $4.28 | $4.10 | $4.25 | $4.25 | 18,498,460 |
| 2021-08-09 | $4.18 | $4.21 | $4.13 | $4.14 | $4.14 | 8,193,080 |
| 2021-08-06 | $4.16 | $4.19 | $4.12 | $4.17 | $4.17 | 9,708,700 |
| 2021-08-05 | $4.11 | $4.16 | $4.06 | $4.16 | $4.16 | 12,703,180 |
| 2021-08-04 | $4.04 | $4.11 | $4.03 | $4.09 | $4.09 | 7,594,470 |
| 2021-08-03 | $4.03 | $4.08 | $4.01 | $4.05 | $4.05 | 7,278,910 |
| 2021-08-02 | $4.00 | $4.06 | $3.95 | $4.05 | $4.05 | 8,644,290 |
| 2021-07-30 | $3.98 | $4.04 | $3.97 | $4.01 | $4.01 | 9,146,330 |
| 2021-07-29 | $3.94 | $4.05 | $3.91 | $4.04 | $4.04 | 11,831,340 |
| 2021-07-28 | $4.04 | $4.04 | $3.90 | $3.91 | $3.91 | 14,137,550 |
| 2021-07-27 | $4.14 | $4.16 | $4.04 | $4.04 | $4.04 | 12,554,290 |
| 2021-07-26 | $4.06 | $4.16 | $4.03 | $4.16 | $4.16 | 18,623,720 |
| 2021-07-23 | $4.05 | $4.09 | $4.04 | $4.08 | $4.08 | 9,543,210 |
| 2021-07-22 | $4.05 | $4.06 | $4.00 | $4.05 | $4.05 | 8,201,780 |
| 2021-07-21 | $4.03 | $4.06 | $4.02 | $4.05 | $4.05 | 5,599,270 |
| 2021-07-20 | $4.01 | $4.08 | $3.97 | $4.05 | $4.05 | 8,006,280 |
| 2021-07-19 | $4.02 | $4.07 | $4.00 | $4.01 | $4.01 | 7,867,920 |
| 2021-07-16 | $4.04 | $4.04 | $3.99 | $4.04 | $4.04 | 7,998,240 |
| 2021-07-15 | $4.00 | $4.05 | $4.00 | $4.04 | $4.04 | 6,025,180 |
| 2021-07-14 | $4.07 | $4.08 | $4.00 | $4.02 | $4.02 | 7,906,700 |
| 2021-07-13 | $4.08 | $4.10 | $4.04 | $4.08 | $4.08 | 5,881,470 |
| 2021-07-12 | $4.05 | $4.11 | $4.03 | $4.08 | $4.08 | 7,962,470 |
| 2021-07-09 | $4.02 | $4.05 | $4.00 | $4.04 | $4.04 | 5,229,240 |
| 2021-07-08 | $4.05 | $4.09 | $4.01 | $4.03 | $4.03 | 8,501,950 |
| 2021-07-07 | $4.04 | $4.07 | $4.00 | $4.04 | $4.04 | 4,867,850 |
| 2021-07-06 | $4.02 | $4.04 | $4.00 | $4.04 | $4.04 | 3,689,910 |
| 2021-07-05 | $4.03 | $4.07 | $4.01 | $4.03 | $4.03 | 4,754,660 |
| 2021-07-02 | $4.05 | $4.07 | $4.01 | $4.04 | $4.04 | 5,128,180 |
| 2021-07-01 | $4.13 | $4.13 | $4.06 | $4.07 | $4.07 | 5,363,050 |
| 2021-06-30 | $4.12 | $4.14 | $4.08 | $4.12 | $4.12 | 5,316,910 |
| 2021-06-29 | $4.16 | $4.16 | $4.08 | $4.10 | $4.10 | 5,603,390 |
| 2021-06-28 | $4.05 | $4.18 | $4.05 | $4.15 | $4.15 | 9,107,170 |
| 2021-06-25 | $4.13 | $4.13 | $4.05 | $4.08 | $4.08 | 9,852,360 |
| 2021-06-24 | $4.04 | $4.16 | $4.01 | $4.13 | $4.13 | 14,066,970 |
| 2021-06-23 | $4.05 | $4.05 | $4.01 | $4.02 | $4.02 | 4,983,850 |
| 2021-06-22 | $4.05 | $4.08 | $4.04 | $4.06 | $4.06 | 4,310,800 |
| 2021-06-21 | $4.00 | $4.07 | $3.99 | $4.06 | $4.06 | 6,868,590 |
| 2021-06-18 | $4.03 | $4.04 | $3.99 | $4.02 | $4.02 | 4,661,290 |
| 2021-06-17 | $4.03 | $4.05 | $3.98 | $4.04 | $4.04 | 6,936,110 |
| 2021-06-16 | $4.02 | $4.05 | $3.99 | $4.02 | $4.02 | 6,176,900 |
| 2021-06-15 | $4.10 | $4.10 | $4.02 | $4.03 | $4.03 | 7,104,630 |
| 2021-06-14 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-06-11 | $4.08 | $4.12 | $4.07 | $4.08 | $4.08 | 7,392,640 |
| 2021-06-10 | $4.09 | $4.10 | $4.06 | $4.08 | $4.08 | 5,007,740 |
| 2021-06-09 | $4.09 | $4.12 | $4.08 | $4.09 | $4.09 | 4,456,840 |
| 2021-06-08 | $4.13 | $4.13 | $4.07 | $4.09 | $4.09 | 6,569,100 |
| 2021-06-07 | $4.15 | $4.16 | $4.11 | $4.12 | $4.12 | 5,437,360 |
| 2021-06-04 | $4.17 | $4.18 | $4.15 | $4.18 | $4.13 | 3,750,660 |
| 2021-06-03 | $4.17 | $4.18 | $4.15 | $4.17 | $4.12 | 4,363,690 |
| 2021-06-02 | $4.16 | $4.18 | $4.14 | $4.18 | $4.13 | 5,820,100 |
| 2021-06-01 | $4.20 | $4.20 | $4.16 | $4.18 | $4.13 | 4,371,680 |
| 2021-05-31 | $4.19 | $4.20 | $4.17 | $4.19 | $4.14 | 5,145,360 |
| 2021-05-28 | $4.22 | $4.23 | $4.18 | $4.18 | $4.13 | 4,817,700 |
| 2021-05-27 | $4.20 | $4.22 | $4.19 | $4.21 | $4.16 | 4,199,080 |
| 2021-05-26 | $4.20 | $4.22 | $4.18 | $4.22 | $4.17 | 5,087,170 |
| 2021-05-25 | $4.20 | $4.21 | $4.16 | $4.20 | $4.15 | 5,783,460 |
| 2021-05-24 | $4.18 | $4.21 | $4.16 | $4.18 | $4.13 | 5,327,840 |
| 2021-05-21 | $4.17 | $4.19 | $4.14 | $4.18 | $4.13 | 4,542,580 |
| 2021-05-20 | $4.17 | $4.20 | $4.10 | $4.18 | $4.13 | 7,223,920 |
| 2021-05-19 | $4.17 | $4.20 | $4.16 | $4.18 | $4.13 | 4,298,760 |
| 2021-05-18 | $4.20 | $4.22 | $4.17 | $4.20 | $4.15 | 5,505,770 |
| 2021-05-17 | $4.27 | $4.29 | $4.21 | $4.21 | $4.16 | 7,384,110 |
| 2021-05-14 | $4.30 | $4.34 | $4.27 | $4.29 | $4.24 | 7,527,350 |
| 2021-05-13 | $4.24 | $4.35 | $4.22 | $4.31 | $4.26 | 12,128,030 |
| 2021-05-12 | $4.22 | $4.25 | $4.20 | $4.25 | $4.20 | 5,502,140 |
| 2021-05-11 | $4.24 | $4.26 | $4.21 | $4.23 | $4.18 | 4,865,830 |
| 2021-05-10 | $4.19 | $4.24 | $4.16 | $4.24 | $4.19 | 6,846,420 |
| 2021-05-07 | $4.19 | $4.20 | $4.16 | $4.17 | $4.12 | 4,247,640 |
| 2021-05-06 | $4.16 | $4.21 | $4.14 | $4.18 | $4.13 | 4,977,090 |
| 2021-05-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.14 | 0 |
| 2021-05-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.14 | 0 |
| 2021-04-30 | $4.24 | $4.24 | $4.16 | $4.19 | $4.14 | 5,557,110 |
| 2021-04-29 | $4.17 | $4.21 | $4.16 | $4.19 | $4.14 | 3,972,170 |
| 2021-04-28 | $4.18 | $4.19 | $4.15 | $4.18 | $4.13 | 2,745,740 |
| 2021-04-27 | $4.14 | $4.21 | $4.08 | $4.19 | $4.14 | 8,289,110 |
| 2021-04-26 | $4.18 | $4.19 | $4.14 | $4.14 | $4.09 | 4,503,530 |
| 2021-04-23 | $4.20 | $4.20 | $4.14 | $4.19 | $4.14 | 4,236,520 |
| 2021-04-22 | $4.18 | $4.24 | $4.16 | $4.21 | $4.16 | 4,557,780 |
| 2021-04-21 | $4.17 | $4.20 | $4.14 | $4.18 | $4.13 | 4,175,250 |
| 2021-04-20 | $4.21 | $4.23 | $4.18 | $4.18 | $4.13 | 6,007,870 |
| 2021-04-19 | $4.22 | $4.23 | $4.19 | $4.23 | $4.18 | 5,925,190 |
| 2021-04-16 | $4.13 | $4.22 | $4.11 | $4.22 | $4.17 | 6,913,450 |
| 2021-04-15 | $4.13 | $4.14 | $4.09 | $4.12 | $4.07 | 4,612,480 |
| 2021-04-14 | $4.11 | $4.15 | $4.10 | $4.14 | $4.09 | 3,162,770 |
| 2021-04-13 | $4.12 | $4.14 | $4.10 | $4.11 | $4.06 | 3,772,610 |
| 2021-04-12 | $4.17 | $4.18 | $4.12 | $4.12 | $4.07 | 4,750,510 |
| 2021-04-09 | $4.15 | $4.20 | $4.13 | $4.19 | $4.14 | 6,180,110 |
| 2021-04-08 | $4.25 | $4.27 | $4.17 | $4.18 | $4.13 | 9,438,370 |
| 2021-04-07 | $4.19 | $4.20 | $4.14 | $4.19 | $4.14 | 5,378,980 |
| 2021-04-06 | $4.17 | $4.22 | $4.14 | $4.18 | $4.13 | 3,886,090 |
| 2021-04-05 | $4.17 | $4.17 | $4.17 | $4.17 | $4.12 | 0 |
| 2021-04-02 | $4.17 | $4.19 | $4.14 | $4.17 | $4.12 | 3,724,850 |
| 2021-04-01 | $4.15 | $4.21 | $4.11 | $4.17 | $4.12 | 6,511,830 |
| 2021-03-31 | $4.13 | $4.16 | $4.11 | $4.14 | $4.09 | 3,871,970 |
| 2021-03-30 | $4.22 | $4.24 | $4.14 | $4.14 | $4.09 | 6,443,000 |
| 2021-03-29 | $4.21 | $4.25 | $4.20 | $4.22 | $4.17 | 5,794,540 |
| 2021-03-26 | $4.20 | $4.24 | $4.18 | $4.23 | $4.18 | 5,948,860 |
| 2021-03-25 | $4.25 | $4.26 | $4.16 | $4.20 | $4.15 | 6,527,040 |
| 2021-03-24 | $4.26 | $4.30 | $4.21 | $4.21 | $4.16 | 4,751,810 |
| 2021-03-23 | $4.33 | $4.34 | $4.22 | $4.26 | $4.21 | 7,703,920 |
| 2021-03-22 | $4.29 | $4.36 | $4.27 | $4.34 | $4.29 | 7,304,570 |
| 2021-03-19 | $4.26 | $4.35 | $4.25 | $4.32 | $4.27 | 9,494,240 |
| 2021-03-18 | $4.29 | $4.32 | $4.24 | $4.28 | $4.23 | 6,684,470 |
| 2021-03-17 | $4.35 | $4.35 | $4.28 | $4.28 | $4.23 | 7,726,670 |
| 2021-03-16 | $4.29 | $4.37 | $4.24 | $4.37 | $4.32 | 10,809,840 |
| 2021-03-15 | $4.29 | $4.30 | $4.21 | $4.30 | $4.25 | 11,792,520 |
| 2021-03-12 | $4.18 | $4.30 | $4.14 | $4.29 | $4.24 | 9,636,380 |
| 2021-03-11 | $4.12 | $4.18 | $4.08 | $4.18 | $4.13 | 6,063,750 |
| 2021-03-10 | $4.18 | $4.19 | $4.10 | $4.11 | $4.06 | 4,561,150 |
| 2021-03-09 | $4.21 | $4.23 | $4.06 | $4.14 | $4.09 | 8,732,690 |
| 2021-03-08 | $4.27 | $4.32 | $4.21 | $4.21 | $4.16 | 8,497,340 |
| 2021-03-05 | $4.20 | $4.26 | $4.18 | $4.25 | $4.20 | 5,507,430 |
| 2021-03-04 | $4.19 | $4.26 | $4.17 | $4.22 | $4.17 | 6,924,630 |
| 2021-03-03 | $4.16 | $4.21 | $4.14 | $4.21 | $4.16 | 6,299,860 |
| 2021-03-02 | $4.24 | $4.24 | $4.15 | $4.18 | $4.13 | 8,594,650 |
| 2021-03-01 | $4.09 | $4.15 | $4.09 | $4.15 | $4.10 | 4,650,290 |
| 2021-02-26 | $4.05 | $4.11 | $4.05 | $4.10 | $4.05 | 4,005,280 |
| 2021-02-25 | $4.13 | $4.15 | $4.07 | $4.09 | $4.04 | 4,880,900 |
| 2021-02-24 | $4.15 | $4.18 | $4.08 | $4.12 | $4.07 | 7,717,510 |
| 2021-02-23 | $4.21 | $4.24 | $4.13 | $4.15 | $4.10 | 8,327,190 |
| 2021-02-22 | $4.12 | $4.35 | $4.10 | $4.20 | $4.15 | 14,792,800 |
| 2021-02-19 | $4.03 | $4.12 | $4.02 | $4.12 | $4.07 | 6,886,020 |
| 2021-02-18 | $3.99 | $4.07 | $3.99 | $4.03 | $3.98 | 5,925,130 |
| 2021-02-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.92 | 0 |
| 2021-02-16 | $3.97 | $3.97 | $3.97 | $3.97 | $3.92 | 0 |
| 2021-02-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.92 | 0 |
| 2021-02-12 | $3.97 | $3.97 | $3.97 | $3.97 | $3.92 | 0 |
| 2021-02-11 | $3.97 | $3.97 | $3.97 | $3.97 | $3.92 | 0 |
| 2021-02-10 | $3.97 | $4.05 | $3.91 | $3.97 | $3.92 | 4,468,080 |
| 2021-02-09 | $3.93 | $4.00 | $3.93 | $3.98 | $3.93 | 4,925,790 |
| 2021-02-08 | $3.92 | $3.95 | $3.82 | $3.95 | $3.90 | 5,947,130 |
| 2021-02-05 | $3.99 | $4.04 | $3.89 | $3.92 | $3.87 | 5,434,540 |
| 2021-02-04 | $4.01 | $4.05 | $3.96 | $3.99 | $3.94 | 5,661,830 |
| 2021-02-03 | $4.10 | $4.11 | $4.01 | $4.01 | $3.96 | 6,370,050 |
| 2021-02-02 | $4.11 | $4.13 | $4.06 | $4.11 | $4.06 | 2,882,610 |
| 2021-02-01 | $4.07 | $4.14 | $4.06 | $4.11 | $4.06 | 5,018,100 |
| 2021-01-29 | $4.20 | $4.23 | $4.02 | $4.09 | $4.04 | 11,767,660 |
| 2021-01-28 | $4.32 | $4.32 | $4.18 | $4.21 | $4.16 | 10,965,660 |
| 2021-01-27 | $4.35 | $4.39 | $4.30 | $4.34 | $4.29 | 6,912,670 |
| 2021-01-26 | $4.49 | $4.52 | $4.30 | $4.31 | $4.26 | 11,748,660 |
| 2021-01-25 | $4.43 | $4.56 | $4.40 | $4.48 | $4.43 | 16,345,680 |
| 2021-01-22 | $4.40 | $4.56 | $4.37 | $4.47 | $4.42 | 14,487,460 |
| 2021-01-21 | $4.33 | $4.41 | $4.32 | $4.38 | $4.33 | 6,500,730 |
| 2021-01-20 | $4.35 | $4.37 | $4.31 | $4.34 | $4.29 | 3,822,540 |
| 2021-01-19 | $4.38 | $4.41 | $4.33 | $4.37 | $4.32 | 5,541,290 |
| 2021-01-18 | $4.35 | $4.42 | $4.30 | $4.39 | $4.34 | 6,265,000 |
| 2021-01-15 | $4.38 | $4.41 | $4.30 | $4.34 | $4.29 | 7,483,280 |
| 2021-01-14 | $4.37 | $4.41 | $4.28 | $4.40 | $4.35 | 9,481,800 |
| 2021-01-13 | $4.52 | $4.52 | $4.30 | $4.39 | $4.34 | 17,682,360 |
| 2021-01-12 | $4.47 | $4.54 | $4.43 | $4.51 | $4.46 | 7,347,460 |
| 2021-01-11 | $4.61 | $4.62 | $4.44 | $4.48 | $4.43 | 11,678,110 |
| 2021-01-08 | $4.61 | $4.63 | $4.50 | $4.60 | $4.54 | 13,220,060 |
| 2021-01-07 | $4.59 | $4.62 | $4.50 | $4.62 | $4.56 | 18,379,070 |
| 2021-01-06 | $4.59 | $4.64 | $4.49 | $4.60 | $4.54 | 18,950,340 |
| 2021-01-05 | $4.46 | $4.73 | $4.40 | $4.61 | $4.55 | 23,842,510 |
| 2021-01-04 | $4.36 | $4.52 | $4.35 | $4.46 | $4.41 | 14,365,970 |
| 2021-01-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2020-12-31 | $4.30 | $4.36 | $4.29 | $4.35 | $4.30 | 6,602,860 |
| 2020-12-30 | $4.31 | $4.36 | $4.26 | $4.30 | $4.25 | 7,730,030 |
| 2020-12-29 | $4.22 | $4.40 | $4.18 | $4.33 | $4.28 | 13,430,630 |
| 2020-12-28 | $4.26 | $4.29 | $4.17 | $4.20 | $4.15 | 9,261,830 |
| 2020-12-25 | $4.25 | $4.33 | $4.19 | $4.29 | $4.24 | 4,837,810 |
| 2020-12-24 | $4.38 | $4.43 | $4.24 | $4.26 | $4.21 | 6,011,610 |
| 2020-12-23 | $4.23 | $4.35 | $4.23 | $4.33 | $4.28 | 5,007,500 |
| 2020-12-22 | $4.37 | $4.41 | $4.23 | $4.25 | $4.20 | 7,787,010 |
| 2020-12-21 | $4.33 | $4.38 | $4.30 | $4.38 | $4.33 | 6,857,100 |
| 2020-12-18 | $4.26 | $4.36 | $4.24 | $4.31 | $4.26 | 6,418,660 |
| 2020-12-17 | $4.19 | $4.30 | $4.14 | $4.27 | $4.22 | 6,746,770 |
| 2020-12-16 | $4.23 | $4.23 | $4.17 | $4.17 | $4.12 | 4,390,500 |
| 2020-12-15 | $4.18 | $4.24 | $4.18 | $4.22 | $4.17 | 3,773,580 |
| 2020-12-14 | $4.22 | $4.25 | $4.18 | $4.20 | $4.15 | 4,419,640 |
| 2020-12-11 | $4.38 | $4.38 | $4.16 | $4.22 | $4.17 | 12,387,750 |
| 2020-12-10 | $4.35 | $4.38 | $4.32 | $4.37 | $4.32 | 5,829,670 |
| 2020-12-09 | $4.46 | $4.47 | $4.35 | $4.35 | $4.30 | 10,647,890 |
| 2020-12-08 | $4.51 | $4.54 | $4.46 | $4.47 | $4.42 | 6,941,900 |
| 2020-12-07 | $4.55 | $4.59 | $4.52 | $4.54 | $4.49 | 7,197,450 |
| 2020-12-04 | $4.54 | $4.56 | $4.50 | $4.52 | $4.47 | 6,877,470 |
| 2020-12-03 | $4.59 | $4.59 | $4.55 | $4.56 | $4.51 | 6,920,380 |
| 2020-12-02 | $4.58 | $4.65 | $4.55 | $4.59 | $4.53 | 14,209,700 |
| 2020-12-01 | $4.51 | $4.57 | $4.50 | $4.56 | $4.51 | 8,564,680 |
| 2020-11-30 | $4.51 | $4.57 | $4.50 | $4.52 | $4.47 | 10,546,210 |
| 2020-11-27 | $4.48 | $4.52 | $4.46 | $4.52 | $4.47 | 6,671,540 |
| 2020-11-26 | $4.54 | $4.54 | $4.47 | $4.50 | $4.45 | 6,125,140 |
| 2020-11-25 | $4.54 | $4.56 | $4.45 | $4.53 | $4.48 | 14,414,120 |
| 2020-11-24 | $4.50 | $4.55 | $4.49 | $4.53 | $4.48 | 8,738,720 |
| 2020-11-23 | $4.50 | $4.54 | $4.44 | $4.51 | $4.46 | 11,475,150 |
| 2020-11-20 | $4.54 | $4.54 | $4.47 | $4.50 | $4.45 | 9,987,530 |
| 2020-11-19 | $4.52 | $4.57 | $4.48 | $4.54 | $4.49 | 8,977,020 |
| 2020-11-18 | $4.50 | $4.53 | $4.48 | $4.53 | $4.48 | 7,233,200 |
| 2020-11-17 | $4.56 | $4.57 | $4.48 | $4.50 | $4.45 | 9,407,840 |
| 2020-11-16 | $4.57 | $4.60 | $4.52 | $4.57 | $4.52 | 13,704,900 |
| 2020-11-13 | $4.42 | $4.61 | $4.40 | $4.59 | $4.53 | 17,135,700 |
| 2020-11-12 | $4.41 | $4.47 | $4.41 | $4.44 | $4.39 | 7,955,010 |
| 2020-11-11 | $4.44 | $4.48 | $4.39 | $4.45 | $4.40 | 13,551,780 |
| 2020-11-10 | $4.58 | $4.59 | $4.44 | $4.45 | $4.40 | 12,662,200 |
| 2020-11-09 | $4.50 | $4.60 | $4.48 | $4.56 | $4.51 | 14,892,060 |
| 2020-11-06 | $4.54 | $4.54 | $4.45 | $4.48 | $4.43 | 10,012,530 |
| 2020-11-05 | $4.51 | $4.56 | $4.47 | $4.55 | $4.50 | 11,768,160 |
| 2020-11-04 | $4.55 | $4.59 | $4.49 | $4.51 | $4.46 | 9,133,770 |
| 2020-11-03 | $4.44 | $4.56 | $4.44 | $4.56 | $4.51 | 10,600,760 |
| 2020-11-02 | $4.45 | $4.54 | $4.40 | $4.44 | $4.39 | 12,381,200 |
| 2020-10-30 | $4.59 | $4.62 | $4.41 | $4.43 | $4.38 | 16,560,510 |
| 2020-10-29 | $4.63 | $4.65 | $4.57 | $4.60 | $4.54 | 19,868,940 |
| 2020-10-28 | $4.74 | $4.77 | $4.65 | $4.70 | $4.64 | 11,359,130 |
| 2020-10-27 | $4.76 | $4.78 | $4.68 | $4.74 | $4.68 | 8,206,570 |
| 2020-10-26 | $4.73 | $4.81 | $4.69 | $4.78 | $4.72 | 9,744,750 |
| 2020-10-23 | $4.87 | $4.87 | $4.72 | $4.74 | $4.68 | 12,683,310 |
| 2020-10-22 | $4.84 | $4.88 | $4.76 | $4.83 | $4.77 | 15,299,810 |
| 2020-10-21 | $4.99 | $5.00 | $4.80 | $4.84 | $4.78 | 22,382,800 |
| 2020-10-20 | $4.99 | $5.08 | $4.89 | $5.00 | $4.94 | 22,366,030 |
| 2020-10-19 | $5.43 | $5.47 | $4.97 | $5.01 | $4.95 | 47,961,810 |
| 2020-10-16 | $5.20 | $5.28 | $5.11 | $5.15 | $5.09 | 22,918,350 |
| 2020-10-15 | $5.32 | $5.35 | $5.10 | $5.13 | $5.07 | 46,250,080 |
| 2020-10-14 | $5.28 | $5.57 | $5.24 | $5.44 | $5.37 | 72,134,670 |
| 2020-10-13 | $4.92 | $5.24 | $4.87 | $5.24 | $5.18 | 59,505,060 |
| 2020-10-12 | $4.64 | $4.94 | $4.63 | $4.90 | $4.84 | 25,464,510 |
| 2020-10-09 | $4.56 | $4.66 | $4.56 | $4.63 | $4.57 | 10,083,050 |
| 2020-10-08 | $4.51 | $4.51 | $4.51 | $4.51 | $4.46 | 0 |
| 2020-10-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.46 | 0 |
| 2020-10-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.46 | 0 |
| 2020-10-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.46 | 0 |
| 2020-10-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.46 | 0 |
| 2020-10-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.46 | 0 |
| 2020-09-30 | $4.49 | $4.57 | $4.48 | $4.51 | $4.46 | 8,986,370 |
| 2020-09-29 | $4.46 | $4.55 | $4.46 | $4.50 | $4.45 | 10,254,590 |
| 2020-09-28 | $4.57 | $4.61 | $4.45 | $4.46 | $4.41 | 11,571,490 |
| 2020-09-25 | $4.71 | $4.73 | $4.53 | $4.57 | $4.52 | 18,712,690 |
| 2020-09-24 | $4.82 | $4.90 | $4.70 | $4.71 | $4.65 | 20,886,830 |
| 2020-09-23 | $4.92 | $5.04 | $4.80 | $4.82 | $4.76 | 30,861,250 |
| 2020-09-22 | $4.86 | $5.03 | $4.80 | $4.96 | $4.90 | 40,416,090 |
| 2020-09-21 | $4.79 | $5.05 | $4.74 | $4.86 | $4.80 | 44,268,230 |
| 2020-09-18 | $4.68 | $4.80 | $4.66 | $4.75 | $4.69 | 13,403,680 |
| 2020-09-17 | $4.79 | $4.79 | $4.67 | $4.70 | $4.64 | 12,075,900 |
| 2020-09-16 | $4.69 | $4.83 | $4.66 | $4.79 | $4.73 | 18,372,050 |
| 2020-09-15 | $4.82 | $4.83 | $4.67 | $4.72 | $4.66 | 13,164,070 |
| 2020-09-14 | $4.72 | $4.84 | $4.69 | $4.80 | $4.74 | 17,694,750 |
| 2020-09-11 | $4.60 | $4.71 | $4.60 | $4.69 | $4.63 | 12,416,650 |
| 2020-09-10 | $4.81 | $4.84 | $4.60 | $4.60 | $4.54 | 16,405,350 |
| 2020-09-09 | $4.82 | $4.89 | $4.72 | $4.75 | $4.69 | 26,597,590 |
| 2020-09-08 | $4.85 | $4.88 | $4.75 | $4.85 | $4.79 | 22,489,410 |
| 2020-09-07 | $4.86 | $4.89 | $4.72 | $4.75 | $4.69 | 31,104,290 |
| 2020-09-04 | $4.60 | $4.79 | $4.56 | $4.79 | $4.73 | 25,162,020 |
| 2020-09-03 | $4.72 | $4.72 | $4.63 | $4.67 | $4.61 | 12,111,990 |
| 2020-09-02 | $4.70 | $4.76 | $4.62 | $4.73 | $4.67 | 19,327,260 |
| 2020-09-01 | $4.62 | $4.76 | $4.61 | $4.65 | $4.59 | 17,331,080 |
| 2020-08-31 | $4.55 | $4.65 | $4.51 | $4.55 | $4.50 | 17,432,210 |
| 2020-08-28 | $4.39 | $4.45 | $4.34 | $4.44 | $4.39 | 8,342,790 |
| 2020-08-27 | $4.34 | $4.36 | $4.27 | $4.36 | $4.31 | 10,199,460 |
| 2020-08-26 | $4.43 | $4.45 | $4.31 | $4.32 | $4.27 | 11,222,160 |
| 2020-08-25 | $4.48 | $4.52 | $4.43 | $4.45 | $4.40 | 7,705,910 |
| 2020-08-24 | $4.50 | $4.52 | $4.41 | $4.49 | $4.44 | 9,035,650 |
| 2020-08-21 | $4.56 | $4.58 | $4.45 | $4.48 | $4.43 | 15,660,090 |
| 2020-08-20 | $4.66 | $4.70 | $4.53 | $4.54 | $4.49 | 19,623,270 |
| 2020-08-19 | $4.75 | $4.86 | $4.70 | $4.70 | $4.64 | 19,591,460 |
| 2020-08-18 | $4.77 | $4.77 | $4.70 | $4.73 | $4.67 | 11,824,280 |
| 2020-08-17 | $4.67 | $4.77 | $4.64 | $4.76 | $4.70 | 18,812,750 |
| 2020-08-14 | $4.64 | $4.73 | $4.56 | $4.67 | $4.61 | 15,210,250 |
| 2020-08-13 | $4.61 | $4.71 | $4.57 | $4.67 | $4.61 | 16,144,790 |
| 2020-08-12 | $4.54 | $4.63 | $4.50 | $4.61 | $4.55 | 16,350,040 |
| 2020-08-11 | $4.80 | $4.82 | $4.57 | $4.59 | $4.53 | 27,584,120 |
| 2020-08-10 | $4.75 | $4.90 | $4.66 | $4.79 | $4.73 | 31,898,470 |
| 2020-08-07 | $4.64 | $4.88 | $4.58 | $4.76 | $4.70 | 47,740,530 |
| 2020-08-06 | $4.51 | $4.74 | $4.49 | $4.66 | $4.60 | 37,302,420 |
| 2020-08-05 | $4.52 | $4.54 | $4.43 | $4.53 | $4.48 | 16,515,530 |
| 2020-08-04 | $4.63 | $4.65 | $4.49 | $4.50 | $4.45 | 20,174,610 |
| 2020-08-03 | $4.53 | $4.65 | $4.51 | $4.63 | $4.57 | 28,422,120 |
| 2020-07-31 | $4.46 | $4.58 | $4.44 | $4.51 | $4.46 | 23,867,640 |
| 2020-07-30 | $4.57 | $4.63 | $4.47 | $4.50 | $4.45 | 30,642,410 |
| 2020-07-29 | $4.43 | $4.68 | $4.34 | $4.60 | $4.54 | 46,871,350 |
| 2020-07-28 | $4.35 | $4.48 | $4.29 | $4.32 | $4.27 | 15,043,050 |
| 2020-07-27 | $4.34 | $4.52 | $4.28 | $4.32 | $4.27 | 19,149,670 |
| 2020-07-24 | $4.55 | $4.56 | $4.32 | $4.33 | $4.28 | 20,191,510 |
| 2020-07-23 | $4.37 | $4.56 | $4.31 | $4.53 | $4.48 | 27,130,130 |
| 2020-07-22 | $4.47 | $4.51 | $4.40 | $4.41 | $4.36 | 18,400,210 |
| 2020-07-21 | $4.45 | $4.50 | $4.39 | $4.44 | $4.39 | 13,588,700 |
| 2020-07-20 | $4.26 | $4.48 | $4.26 | $4.45 | $4.40 | 20,304,900 |
| 2020-07-17 | $4.22 | $4.28 | $4.17 | $4.24 | $4.19 | 9,254,400 |
| 2020-07-16 | $4.40 | $4.45 | $4.20 | $4.21 | $4.16 | 17,208,620 |
| 2020-07-15 | $4.50 | $4.53 | $4.31 | $4.35 | $4.30 | 16,117,650 |
| 2020-07-14 | $4.46 | $4.59 | $4.36 | $4.50 | $4.45 | 30,309,920 |
| 2020-07-13 | $4.32 | $4.42 | $4.28 | $4.40 | $4.35 | 22,665,860 |
| 2020-07-10 | $4.40 | $4.42 | $4.27 | $4.30 | $4.25 | 18,300,370 |
| 2020-07-09 | $4.30 | $4.44 | $4.29 | $4.40 | $4.35 | 22,651,750 |
| 2020-07-08 | $4.17 | $4.32 | $4.15 | $4.29 | $4.24 | 21,180,830 |
| 2020-07-07 | $4.25 | $4.34 | $4.18 | $4.18 | $4.13 | 23,847,010 |
| 2020-07-06 | $4.07 | $4.20 | $4.04 | $4.19 | $4.14 | 21,696,170 |
| 2020-07-03 | $3.99 | $4.05 | $3.99 | $4.03 | $3.98 | 8,815,010 |
| 2020-07-02 | $3.95 | $4.00 | $3.93 | $4.00 | $3.95 | 6,953,310 |
| 2020-07-01 | $3.96 | $3.96 | $3.92 | $3.95 | $3.90 | 4,129,620 |
| 2020-06-30 | $3.91 | $3.95 | $3.91 | $3.93 | $3.88 | 4,127,960 |
| 2020-06-29 | $3.97 | $3.99 | $3.89 | $3.92 | $3.87 | 6,487,140 |
| 2020-06-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.92 | 0 |
| 2020-06-25 | $3.97 | $3.97 | $3.97 | $3.97 | $3.92 | 0 |
| 2020-06-24 | $4.03 | $4.03 | $3.96 | $3.97 | $3.92 | 3,986,880 |
| 2020-06-23 | $4.00 | $4.07 | $3.98 | $4.01 | $3.96 | 6,933,430 |
| 2020-06-22 | $4.03 | $4.04 | $3.96 | $3.98 | $3.93 | 6,030,690 |
| 2020-06-19 | $3.97 | $4.06 | $3.95 | $4.05 | $3.97 | 9,889,590 |
| 2020-06-18 | $4.00 | $4.00 | $3.96 | $3.97 | $3.89 | 4,957,570 |
| 2020-06-17 | $3.99 | $4.00 | $3.95 | $4.00 | $3.92 | 5,322,520 |
| 2020-06-16 | $3.95 | $3.99 | $3.93 | $3.99 | $3.91 | 4,828,200 |
| 2020-06-15 | $3.94 | $3.96 | $3.91 | $3.94 | $3.86 | 4,059,700 |
| 2020-06-12 | $3.89 | $3.96 | $3.86 | $3.94 | $3.86 | 7,650,550 |
| 2020-06-11 | $3.93 | $3.97 | $3.92 | $3.95 | $3.87 | 6,561,470 |
| 2020-06-10 | $3.98 | $3.99 | $3.92 | $3.95 | $3.87 | 8,410,630 |
| 2020-06-09 | $3.98 | $4.03 | $3.97 | $3.99 | $3.91 | 5,866,360 |
| 2020-06-08 | $4.01 | $4.02 | $3.97 | $3.98 | $3.90 | 5,521,670 |
| 2020-06-05 | $4.04 | $4.04 | $3.96 | $3.99 | $3.91 | 7,578,980 |
| 2020-06-04 | $4.01 | $4.06 | $4.00 | $4.03 | $3.95 | 7,113,090 |
| 2020-06-03 | $4.09 | $4.09 | $4.01 | $4.01 | $3.93 | 11,225,090 |
| 2020-06-02 | $4.06 | $4.09 | $4.05 | $4.07 | $3.99 | 7,231,070 |
| 2020-06-01 | $4.00 | $4.12 | $3.97 | $4.07 | $3.99 | 13,874,190 |
| 2020-05-29 | $4.00 | $4.03 | $3.97 | $3.98 | $3.90 | 8,276,810 |
| 2020-05-28 | $4.04 | $4.05 | $3.95 | $4.02 | $3.94 | 8,779,780 |
| 2020-05-27 | $4.07 | $4.07 | $4.01 | $4.02 | $3.94 | 6,421,470 |
| 2020-05-26 | $4.07 | $4.08 | $4.04 | $4.07 | $3.99 | 5,782,860 |
| 2020-05-25 | $4.06 | $4.10 | $4.00 | $4.03 | $3.95 | 7,927,980 |
| 2020-05-22 | $4.09 | $4.15 | $4.04 | $4.09 | $4.01 | 10,278,100 |
| 2020-05-21 | $4.11 | $4.11 | $4.05 | $4.09 | $4.01 | 9,221,430 |
| 2020-05-20 | $4.14 | $4.14 | $4.06 | $4.11 | $4.03 | 10,179,330 |
| 2020-05-19 | $4.11 | $4.17 | $4.09 | $4.13 | $4.05 | 10,646,130 |
| 2020-05-18 | $4.16 | $4.16 | $4.04 | $4.12 | $4.04 | 18,914,230 |
| 2020-05-15 | $4.27 | $4.27 | $4.20 | $4.21 | $4.13 | 8,940,720 |
| 2020-05-14 | $4.32 | $4.34 | $4.22 | $4.25 | $4.17 | 16,331,030 |
| 2020-05-13 | $4.34 | $4.46 | $4.32 | $4.37 | $4.29 | 13,197,190 |
| 2020-05-12 | $4.40 | $4.46 | $4.33 | $4.37 | $4.29 | 15,796,850 |
| 2020-05-11 | $4.34 | $4.43 | $4.28 | $4.43 | $4.34 | 21,638,240 |
| 2020-05-08 | $4.37 | $4.38 | $4.30 | $4.31 | $4.23 | 16,717,010 |
| 2020-05-07 | $4.44 | $4.44 | $4.28 | $4.31 | $4.23 | 19,193,090 |
| 2020-05-06 | $4.25 | $4.45 | $4.20 | $4.37 | $4.29 | 29,215,980 |
| 2020-05-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.16 | 0 |
| 2020-05-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.16 | 0 |
| 2020-05-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.16 | 0 |
| 2020-04-30 | $4.14 | $4.25 | $4.10 | $4.24 | $4.16 | 22,059,810 |
| 2020-04-29 | $4.01 | $4.12 | $4.00 | $4.12 | $4.04 | 11,083,810 |
| 2020-04-28 | $4.15 | $4.19 | $3.95 | $4.08 | $4.00 | 21,219,760 |
| 2020-04-27 | $4.29 | $4.44 | $4.19 | $4.24 | $4.16 | 27,715,770 |
| 2020-04-24 | $4.15 | $4.31 | $4.12 | $4.22 | $4.14 | 23,484,790 |
| 2020-04-23 | $4.23 | $4.23 | $4.13 | $4.15 | $4.07 | 14,645,560 |
| 2020-04-22 | $4.04 | $4.26 | $4.01 | $4.23 | $4.15 | 31,548,180 |
| 2020-04-21 | $4.07 | $4.10 | $4.00 | $4.07 | $3.99 | 9,460,960 |
| 2020-04-20 | $4.07 | $4.11 | $4.05 | $4.10 | $4.02 | 7,404,120 |
| 2020-04-17 | $4.12 | $4.16 | $4.06 | $4.07 | $3.99 | 12,063,110 |
| 2020-04-16 | $4.00 | $4.19 | $3.98 | $4.12 | $4.04 | 18,018,260 |
| 2020-04-15 | $4.03 | $4.10 | $3.98 | $4.02 | $3.94 | 13,740,440 |
| 2020-04-14 | $3.98 | $4.04 | $3.95 | $4.03 | $3.95 | 10,037,280 |
| 2020-04-13 | $4.04 | $4.04 | $3.94 | $3.96 | $3.88 | 13,725,240 |
| 2020-04-10 | $4.21 | $4.22 | $4.05 | $4.07 | $3.99 | 14,124,890 |
| 2020-04-09 | $4.24 | $4.29 | $4.20 | $4.21 | $4.13 | 14,643,720 |
| 2020-04-08 | $4.16 | $4.29 | $4.11 | $4.22 | $4.14 | 19,674,950 |
| 2020-04-07 | $4.13 | $4.21 | $4.11 | $4.17 | $4.09 | 17,000,700 |
| 2020-04-06 | $4.06 | $4.06 | $4.06 | $4.06 | $3.98 | 0 |
| 2020-04-03 | $4.16 | $4.16 | $4.03 | $4.06 | $3.98 | 13,601,140 |
| 2020-04-02 | $4.00 | $4.10 | $3.99 | $4.10 | $4.02 | 14,305,750 |
| 2020-04-01 | $4.03 | $4.12 | $4.00 | $4.01 | $3.93 | 14,243,090 |
| 2020-03-31 | $4.17 | $4.23 | $4.03 | $4.07 | $3.99 | 19,680,210 |
| 2020-03-30 | $4.20 | $4.21 | $4.05 | $4.14 | $4.06 | 19,586,690 |
| 2020-03-27 | $4.29 | $4.33 | $4.20 | $4.28 | $4.20 | 19,438,200 |
| 2020-03-26 | $4.42 | $4.42 | $4.23 | $4.24 | $4.16 | 33,592,140 |
| 2020-03-25 | $4.52 | $4.63 | $4.41 | $4.45 | $4.36 | 41,420,860 |
| 2020-03-24 | $4.59 | $4.73 | $4.20 | $4.50 | $4.41 | 61,004,490 |
| 2020-03-23 | $4.74 | $4.95 | $4.51 | $4.55 | $4.46 | 65,966,140 |
| 2020-03-20 | $4.86 | $4.99 | $4.64 | $4.73 | $4.64 | 74,539,280 |
| 2020-03-19 | $4.55 | $4.85 | $4.41 | $4.79 | $4.70 | 72,002,220 |
| 2020-03-18 | $4.62 | $4.85 | $4.54 | $4.54 | $4.45 | 74,135,060 |
| 2020-03-17 | $4.37 | $4.76 | $4.29 | $4.71 | $4.62 | 81,308,370 |
| 2020-03-16 | $4.71 | $4.75 | $4.31 | $4.33 | $4.25 | 42,976,450 |
| 2020-03-13 | $4.13 | $4.64 | $4.08 | $4.58 | $4.49 | 52,960,430 |
| 2020-03-12 | $4.42 | $4.50 | $4.29 | $4.32 | $4.24 | 33,488,800 |
| 2020-03-11 | $4.55 | $4.85 | $4.51 | $4.55 | $4.46 | 51,876,120 |
| 2020-03-10 | $4.36 | $4.61 | $4.15 | $4.56 | $4.47 | 45,666,440 |
| 2020-03-09 | $4.37 | $4.70 | $4.31 | $4.41 | $4.32 | 37,254,300 |
| 2020-03-06 | $4.46 | $4.61 | $4.43 | $4.43 | $4.34 | 29,497,990 |
| 2020-03-05 | $4.37 | $4.71 | $4.32 | $4.57 | $4.48 | 46,456,290 |
| 2020-03-04 | $4.23 | $4.34 | $4.18 | $4.29 | $4.21 | 16,703,020 |
| 2020-03-03 | $4.33 | $4.45 | $4.18 | $4.28 | $4.20 | 25,983,420 |
| 2020-03-02 | $4.14 | $4.33 | $4.13 | $4.25 | $4.17 | 21,647,960 |
| 2020-02-28 | $4.40 | $4.42 | $4.08 | $4.11 | $4.03 | 33,430,780 |
| 2020-02-27 | $4.36 | $4.54 | $4.36 | $4.53 | $4.44 | 39,295,250 |
| 2020-02-26 | $4.38 | $4.77 | $4.38 | $4.58 | $4.49 | 52,236,870 |
| 2020-02-25 | $4.25 | $4.44 | $4.20 | $4.43 | $4.34 | 42,947,390 |
| 2020-02-24 | $4.42 | $4.63 | $4.28 | $4.50 | $4.41 | 68,772,350 |
| 2020-02-21 | $4.07 | $4.42 | $4.04 | $4.42 | $4.33 | 50,925,320 |
| 2020-02-20 | $4.01 | $4.04 | $3.95 | $4.02 | $3.94 | 10,178,330 |
| 2020-02-19 | $3.99 | $4.04 | $3.96 | $4.01 | $3.93 | 10,397,630 |
| 2020-02-18 | $4.00 | $4.05 | $3.97 | $4.01 | $3.93 | 10,769,080 |
| 2020-02-17 | $3.89 | $3.99 | $3.88 | $3.98 | $3.90 | 9,574,420 |
| 2020-02-14 | $3.90 | $3.96 | $3.84 | $3.91 | $3.83 | 7,259,540 |
| 2020-02-13 | $4.00 | $4.00 | $3.88 | $3.90 | $3.82 | 9,004,850 |
| 2020-02-12 | $4.05 | $4.08 | $3.92 | $3.97 | $3.89 | 15,166,030 |
| 2020-02-11 | $3.92 | $3.95 | $3.83 | $3.88 | $3.80 | 7,343,950 |
| 2020-02-10 | $3.80 | $3.93 | $3.77 | $3.90 | $3.82 | 9,141,740 |
| 2020-02-07 | $3.77 | $3.83 | $3.72 | $3.79 | $3.72 | 10,018,700 |
| 2020-02-06 | $3.62 | $3.79 | $3.58 | $3.75 | $3.68 | 11,807,100 |
| 2020-02-05 | $3.51 | $3.64 | $3.48 | $3.62 | $3.55 | 11,316,280 |
| 2020-02-04 | $3.41 | $3.56 | $3.38 | $3.51 | $3.44 | 10,638,170 |
| 2020-02-03 | $3.46 | $3.50 | $3.46 | $3.46 | $3.39 | 10,863,800 |
| 2020-01-31 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 0 |
| 2020-01-30 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 0 |
| 2020-01-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 0 |
| 2020-01-28 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 0 |
| 2020-01-27 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 0 |
| 2020-01-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 0 |
| 2020-01-23 | $3.93 | $3.95 | $3.78 | $3.84 | $3.77 | 7,982,860 |
| 2020-01-22 | $3.96 | $3.96 | $3.89 | $3.94 | $3.86 | 5,561,960 |
| 2020-01-21 | $3.94 | $4.00 | $3.91 | $3.94 | $3.86 | 5,571,730 |
| 2020-01-20 | $3.94 | $3.97 | $3.90 | $3.95 | $3.87 | 5,165,770 |
| 2020-01-17 | $3.98 | $4.02 | $3.92 | $3.94 | $3.86 | 8,249,350 |
| 2020-01-16 | $4.12 | $4.15 | $3.95 | $4.00 | $3.92 | 13,824,120 |
| 2020-01-15 | $4.07 | $4.10 | $4.00 | $4.04 | $3.96 | 12,012,150 |
| 2020-01-14 | $3.97 | $4.15 | $3.93 | $4.09 | $4.01 | 21,527,930 |
| 2020-01-13 | $4.00 | $4.00 | $3.90 | $3.97 | $3.89 | 10,415,400 |
| 2020-01-10 | $4.02 | $4.10 | $3.98 | $4.00 | $3.92 | 16,818,610 |
| 2020-01-09 | $3.92 | $4.12 | $3.89 | $4.07 | $3.99 | 23,246,000 |
| 2020-01-08 | $3.93 | $4.03 | $3.90 | $3.91 | $3.83 | 14,516,040 |
| 2020-01-07 | $3.87 | $3.93 | $3.84 | $3.92 | $3.84 | 9,866,780 |
| 2020-01-06 | $3.83 | $3.88 | $3.80 | $3.85 | $3.78 | 7,880,100 |
| 2020-01-03 | $3.84 | $3.86 | $3.81 | $3.83 | $3.76 | 5,101,950 |
| 2020-01-02 | $3.83 | $3.87 | $3.81 | $3.83 | $3.76 | 8,291,140 |
| 2020-01-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.73 | 0 |
| 2019-12-31 | $3.77 | $3.81 | $3.76 | $3.80 | $3.73 | 5,235,180 |
| 2019-12-30 | $3.71 | $3.78 | $3.69 | $3.77 | $3.70 | 4,891,130 |
| 2019-12-27 | $3.73 | $3.79 | $3.72 | $3.73 | $3.66 | 5,526,580 |
| 2019-12-26 | $3.71 | $3.74 | $3.70 | $3.74 | $3.67 | 3,401,180 |
| 2019-12-25 | $3.71 | $3.73 | $3.68 | $3.71 | $3.64 | 3,371,450 |
| 2019-12-24 | $3.67 | $3.72 | $3.66 | $3.72 | $3.65 | 3,176,110 |
| 2019-12-23 | $3.71 | $3.74 | $3.66 | $3.67 | $3.60 | 4,438,660 |
| 2019-12-20 | $3.77 | $3.80 | $3.71 | $3.72 | $3.65 | 5,023,590 |
| 2019-12-19 | $3.73 | $3.79 | $3.73 | $3.79 | $3.72 | 6,458,120 |
| 2019-12-18 | $3.74 | $3.76 | $3.72 | $3.73 | $3.66 | 5,085,520 |
| 2019-12-17 | $3.72 | $3.75 | $3.69 | $3.74 | $3.67 | 7,065,940 |
| 2019-12-16 | $3.64 | $3.70 | $3.64 | $3.70 | $3.63 | 5,823,400 |
| 2019-12-13 | $3.62 | $3.65 | $3.61 | $3.64 | $3.57 | 4,772,800 |
| 2019-12-12 | $3.63 | $3.64 | $3.59 | $3.61 | $3.54 | 4,332,650 |
| 2019-12-11 | $3.62 | $3.64 | $3.61 | $3.64 | $3.57 | 4,130,360 |
| 2019-12-10 | $3.65 | $3.66 | $3.61 | $3.62 | $3.55 | 6,548,660 |
| 2019-12-09 | $3.65 | $3.69 | $3.64 | $3.64 | $3.57 | 5,370,010 |
| 2019-12-06 | $3.64 | $3.65 | $3.61 | $3.64 | $3.57 | 5,214,460 |
| 2019-12-05 | $3.64 | $3.65 | $3.61 | $3.63 | $3.56 | 3,967,400 |
| 2019-12-04 | $3.64 | $3.66 | $3.60 | $3.63 | $3.56 | 3,580,040 |
| 2019-12-03 | $3.65 | $3.66 | $3.62 | $3.65 | $3.58 | 3,741,990 |
| 2019-12-02 | $3.69 | $3.72 | $3.65 | $3.65 | $3.58 | 5,817,980 |
| 2019-11-29 | $3.67 | $3.70 | $3.65 | $3.70 | $3.63 | 3,066,310 |
| 2019-11-28 | $3.68 | $3.71 | $3.66 | $3.69 | $3.62 | 3,567,690 |
| 2019-11-27 | $3.68 | $3.70 | $3.64 | $3.69 | $3.62 | 4,605,080 |
| 2019-11-26 | $3.62 | $3.68 | $3.61 | $3.65 | $3.58 | 4,634,990 |
| 2019-11-25 | $3.60 | $3.62 | $3.57 | $3.62 | $3.55 | 3,777,560 |
| 2019-11-22 | $3.61 | $3.67 | $3.58 | $3.62 | $3.55 | 4,014,570 |
| 2019-11-21 | $3.61 | $3.63 | $3.59 | $3.60 | $3.53 | 2,058,520 |
| 2019-11-20 | $3.64 | $3.64 | $3.61 | $3.62 | $3.55 | 1,966,460 |
| 2019-11-19 | $3.61 | $3.64 | $3.59 | $3.64 | $3.57 | 2,623,240 |
| 2019-11-18 | $3.56 | $3.61 | $3.56 | $3.61 | $3.54 | 1,996,760 |
| 2019-11-15 | $3.63 | $3.63 | $3.57 | $3.58 | $3.51 | 2,197,970 |
| 2019-11-14 | $3.60 | $3.63 | $3.58 | $3.63 | $3.56 | 1,791,780 |
| 2019-11-13 | $3.60 | $3.62 | $3.57 | $3.58 | $3.51 | 2,843,840 |
| 2019-11-12 | $3.62 | $3.64 | $3.56 | $3.62 | $3.55 | 4,112,940 |
| 2019-11-11 | $3.71 | $3.71 | $3.61 | $3.62 | $3.55 | 3,868,640 |
| 2019-11-08 | $3.74 | $3.76 | $3.70 | $3.72 | $3.65 | 2,479,380 |
| 2019-11-07 | $3.73 | $3.74 | $3.70 | $3.73 | $3.66 | 2,856,560 |
| 2019-11-06 | $3.73 | $3.77 | $3.71 | $3.72 | $3.65 | 2,964,740 |
| 2019-11-05 | $3.77 | $3.80 | $3.72 | $3.75 | $3.68 | 4,665,660 |
| 2019-11-04 | $3.81 | $3.83 | $3.77 | $3.78 | $3.71 | 3,589,060 |
| 2019-11-01 | $3.74 | $3.82 | $3.73 | $3.80 | $3.73 | 4,501,410 |
| 2019-10-31 | $3.78 | $3.84 | $3.73 | $3.76 | $3.69 | 4,570,960 |
| 2019-10-30 | $3.76 | $3.80 | $3.74 | $3.76 | $3.69 | 3,874,510 |
| 2019-10-29 | $3.81 | $3.81 | $3.76 | $3.77 | $3.70 | 3,539,380 |
| 2019-10-28 | $3.75 | $3.82 | $3.74 | $3.81 | $3.74 | 4,953,210 |
| 2019-10-25 | $3.70 | $3.74 | $3.68 | $3.74 | $3.67 | 2,534,770 |
| 2019-10-24 | $3.65 | $3.72 | $3.65 | $3.72 | $3.65 | 3,845,430 |
| 2019-10-23 | $3.66 | $3.68 | $3.64 | $3.66 | $3.59 | 2,926,480 |
| 2019-10-22 | $3.63 | $3.68 | $3.63 | $3.67 | $3.60 | 2,544,680 |
| 2019-10-21 | $3.65 | $3.68 | $3.59 | $3.63 | $3.56 | 4,003,840 |
| 2019-10-18 | $3.69 | $3.72 | $3.64 | $3.68 | $3.61 | 4,153,960 |
| 2019-10-17 | $3.72 | $3.74 | $3.68 | $3.69 | $3.62 | 2,785,530 |
| 2019-10-16 | $3.77 | $3.78 | $3.69 | $3.70 | $3.63 | 4,270,980 |
| 2019-10-15 | $3.80 | $3.80 | $3.75 | $3.77 | $3.70 | 3,336,650 |
| 2019-10-14 | $3.78 | $3.81 | $3.75 | $3.80 | $3.73 | 4,908,310 |
| 2019-10-11 | $3.76 | $3.77 | $3.72 | $3.76 | $3.69 | 3,298,740 |
| 2019-10-10 | $3.74 | $3.79 | $3.71 | $3.75 | $3.68 | 5,027,760 |
| 2019-10-09 | $3.66 | $3.73 | $3.65 | $3.73 | $3.66 | 2,848,410 |
| 2019-10-08 | $3.70 | $3.71 | $3.66 | $3.67 | $3.60 | 3,528,110 |
| 2019-10-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-10-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-10-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-10-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-10-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-09-30 | $3.69 | $3.70 | $3.65 | $3.68 | $3.61 | 3,777,740 |
| 2019-09-27 | $3.67 | $3.70 | $3.66 | $3.68 | $3.61 | 2,900,220 |
| 2019-09-26 | $3.74 | $3.77 | $3.63 | $3.67 | $3.60 | 7,044,490 |
| 2019-09-25 | $3.80 | $3.83 | $3.73 | $3.74 | $3.67 | 6,288,430 |
| 2019-09-24 | $3.82 | $3.87 | $3.79 | $3.83 | $3.76 | 4,509,790 |
| 2019-09-23 | $3.86 | $3.89 | $3.80 | $3.84 | $3.77 | 4,287,210 |
| 2019-09-20 | $3.84 | $3.90 | $3.83 | $3.89 | $3.81 | 6,400,630 |
| 2019-09-19 | $3.83 | $3.85 | $3.80 | $3.84 | $3.77 | 3,918,540 |
| 2019-09-18 | $3.85 | $3.85 | $3.80 | $3.81 | $3.74 | 3,818,860 |
| 2019-09-17 | $3.94 | $3.95 | $3.81 | $3.85 | $3.78 | 7,863,380 |
| 2019-09-16 | $3.94 | $3.97 | $3.92 | $3.95 | $3.87 | 6,764,500 |
| 2019-09-13 | $3.92 | $3.92 | $3.92 | $3.92 | $3.84 | 0 |
| 2019-09-12 | $3.94 | $3.95 | $3.87 | $3.92 | $3.84 | 6,182,380 |
| 2019-09-11 | $3.89 | $3.96 | $3.88 | $3.91 | $3.83 | 9,265,880 |
| 2019-09-10 | $3.92 | $3.92 | $3.85 | $3.90 | $3.82 | 7,032,940 |
| 2019-09-09 | $3.85 | $3.90 | $3.84 | $3.90 | $3.82 | 8,098,580 |
| 2019-09-06 | $3.85 | $3.87 | $3.82 | $3.84 | $3.77 | 5,898,290 |
| 2019-09-05 | $3.83 | $3.91 | $3.80 | $3.86 | $3.79 | 12,317,900 |
| 2019-09-04 | $3.78 | $3.82 | $3.75 | $3.81 | $3.74 | 6,654,510 |
| 2019-09-03 | $3.79 | $3.82 | $3.77 | $3.79 | $3.72 | 7,386,510 |
| 2019-09-02 | $3.80 | $3.90 | $3.73 | $3.82 | $3.75 | 11,494,580 |
| 2019-08-30 | $3.73 | $3.75 | $3.63 | $3.71 | $3.64 | 5,411,190 |
| 2019-08-29 | $3.75 | $3.75 | $3.69 | $3.70 | $3.63 | 4,206,770 |
| 2019-08-28 | $3.71 | $3.76 | $3.70 | $3.73 | $3.66 | 5,563,110 |
| 2019-08-27 | $3.64 | $3.71 | $3.64 | $3.70 | $3.63 | 4,967,950 |
| 2019-08-26 | $3.64 | $3.66 | $3.59 | $3.63 | $3.56 | 3,885,090 |
| 2019-08-23 | $3.71 | $3.73 | $3.67 | $3.68 | $3.61 | 4,043,810 |
| 2019-08-22 | $3.70 | $3.72 | $3.67 | $3.72 | $3.65 | 4,181,410 |
| 2019-08-21 | $3.67 | $3.70 | $3.66 | $3.69 | $3.62 | 3,542,040 |
| 2019-08-20 | $3.68 | $3.72 | $3.67 | $3.68 | $3.61 | 4,725,400 |
| 2019-08-19 | $3.62 | $3.70 | $3.60 | $3.69 | $3.62 | 5,085,760 |
| 2019-08-16 | $3.60 | $3.62 | $3.58 | $3.62 | $3.55 | 3,261,840 |
| 2019-08-15 | $3.56 | $3.61 | $3.53 | $3.60 | $3.53 | 2,893,890 |
| 2019-08-14 | $3.61 | $3.65 | $3.60 | $3.61 | $3.54 | 3,086,380 |
| 2019-08-13 | $3.58 | $3.59 | $3.55 | $3.59 | $3.52 | 2,024,760 |
| 2019-08-12 | $3.57 | $3.60 | $3.53 | $3.59 | $3.52 | 2,771,780 |
| 2019-08-09 | $3.62 | $3.66 | $3.54 | $3.55 | $3.48 | 4,759,370 |
| 2019-08-08 | $3.56 | $3.63 | $3.54 | $3.62 | $3.55 | 5,089,540 |
| 2019-08-07 | $3.57 | $3.58 | $3.53 | $3.54 | $3.47 | 3,578,350 |
| 2019-08-06 | $3.60 | $3.63 | $3.49 | $3.53 | $3.46 | 10,049,550 |
| 2019-08-05 | $3.72 | $3.75 | $3.67 | $3.68 | $3.61 | 4,481,940 |
| 2019-08-02 | $3.77 | $3.81 | $3.70 | $3.72 | $3.65 | 8,867,470 |
| 2019-08-01 | $3.83 | $3.85 | $3.81 | $3.83 | $3.76 | 4,390,530 |
| 2019-07-31 | $3.84 | $3.86 | $3.82 | $3.85 | $3.78 | 3,934,900 |
| 2019-07-30 | $3.81 | $3.88 | $3.81 | $3.84 | $3.77 | 5,911,070 |
| 2019-07-29 | $3.84 | $3.84 | $3.80 | $3.82 | $3.75 | 3,019,640 |
| 2019-07-26 | $3.82 | $3.83 | $3.80 | $3.83 | $3.76 | 3,839,980 |
| 2019-07-25 | $3.84 | $3.88 | $3.80 | $3.82 | $3.75 | 6,674,460 |
| 2019-07-24 | $3.79 | $3.89 | $3.79 | $3.85 | $3.78 | 7,771,360 |
| 2019-07-23 | $3.83 | $3.84 | $3.78 | $3.82 | $3.75 | 6,184,540 |
| 2019-07-22 | $3.98 | $3.98 | $3.76 | $3.81 | $3.74 | 11,057,980 |
| 2019-07-19 | $3.90 | $4.01 | $3.88 | $3.98 | $3.90 | 9,745,510 |
| 2019-07-18 | $3.88 | $3.94 | $3.87 | $3.88 | $3.80 | 4,233,570 |
| 2019-07-17 | $3.94 | $3.96 | $3.91 | $3.91 | $3.83 | 4,097,730 |
| 2019-07-16 | $3.90 | $3.95 | $3.87 | $3.94 | $3.86 | 4,976,950 |
| 2019-07-15 | $3.82 | $3.93 | $3.80 | $3.89 | $3.81 | 6,321,990 |
| 2019-07-12 | $3.80 | $3.82 | $3.76 | $3.80 | $3.73 | 3,181,890 |
| 2019-07-11 | $3.81 | $3.84 | $3.77 | $3.78 | $3.71 | 5,401,150 |
| 2019-07-10 | $3.84 | $3.84 | $3.78 | $3.80 | $3.73 | 3,549,370 |
| 2019-07-09 | $3.82 | $3.84 | $3.76 | $3.84 | $3.77 | 4,770,570 |
| 2019-07-08 | $3.95 | $3.97 | $3.79 | $3.80 | $3.73 | 9,118,780 |
| 2019-07-05 | $3.99 | $3.99 | $3.92 | $3.97 | $3.89 | 4,923,540 |
| 2019-07-04 | $3.93 | $4.02 | $3.93 | $3.99 | $3.91 | 8,770,840 |
| 2019-07-03 | $3.97 | $3.97 | $3.92 | $3.93 | $3.85 | 4,296,630 |
| 2019-07-02 | $3.96 | $3.99 | $3.94 | $3.98 | $3.90 | 5,814,930 |
| 2019-07-01 | $3.89 | $3.98 | $3.89 | $3.97 | $3.89 | 6,416,040 |
| 2019-06-28 | $3.92 | $3.92 | $3.82 | $3.85 | $3.78 | 4,895,180 |
| 2019-06-27 | $3.95 | $3.97 | $3.91 | $3.92 | $3.84 | 5,572,930 |
| 2019-06-26 | $3.94 | $3.96 | $3.91 | $3.92 | $3.84 | 3,562,310 |
| 2019-06-25 | $4.03 | $4.03 | $3.83 | $3.97 | $3.89 | 7,580,810 |
| 2019-06-24 | $4.06 | $4.06 | $3.98 | $4.01 | $3.93 | 5,108,430 |
| 2019-06-21 | $4.01 | $4.07 | $4.00 | $4.04 | $3.96 | 10,614,360 |
| 2019-06-20 | $3.92 | $4.17 | $3.86 | $4.04 | $3.96 | 14,541,320 |
| 2019-06-19 | $3.95 | $3.98 | $3.88 | $3.90 | $3.82 | 9,679,330 |
| 2019-06-18 | $3.81 | $3.96 | $3.77 | $3.91 | $3.83 | 7,422,410 |
| 2019-06-17 | $3.78 | $3.83 | $3.76 | $3.80 | $3.73 | 3,751,550 |
| 2019-06-14 | $3.89 | $3.92 | $3.77 | $3.80 | $3.73 | 5,627,930 |
| 2019-06-13 | $3.91 | $3.93 | $3.86 | $3.92 | $3.84 | 6,070,930 |
| 2019-06-12 | $3.90 | $3.94 | $3.86 | $3.90 | $3.82 | 6,870,990 |
| 2019-06-11 | $3.77 | $3.92 | $3.75 | $3.91 | $3.83 | 9,909,020 |
| 2019-06-10 | $3.76 | $3.79 | $3.73 | $3.77 | $3.70 | 5,973,570 |
| 2019-06-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.68 | 0 |
| 2019-06-06 | $3.85 | $3.85 | $3.69 | $3.75 | $3.68 | 8,474,700 |
| 2019-06-05 | $3.90 | $3.91 | $3.83 | $3.84 | $3.77 | 6,466,480 |
| 2019-06-04 | $3.96 | $3.96 | $3.84 | $3.85 | $3.78 | 7,510,870 |
| 2019-06-03 | $4.05 | $4.07 | $3.92 | $3.94 | $3.86 | 8,191,270 |
| 2019-05-31 | $4.03 | $4.07 | $4.03 | $4.05 | $3.97 | 5,975,680 |
| 2019-05-30 | $4.09 | $4.10 | $4.02 | $4.07 | $3.99 | 7,951,770 |
| 2019-05-29 | $4.10 | $4.15 | $4.06 | $4.11 | $4.03 | 7,404,510 |
| 2019-05-28 | $4.15 | $4.18 | $4.11 | $4.12 | $4.04 | 9,978,630 |
| 2019-05-27 | $4.11 | $4.17 | $4.06 | $4.16 | $4.08 | 11,857,610 |
| 2019-05-24 | $4.14 | $4.20 | $4.09 | $4.10 | $4.02 | 6,075,610 |
| 2019-05-23 | $4.25 | $4.28 | $4.16 | $4.18 | $4.10 | 6,574,200 |
| 2019-05-22 | $4.26 | $4.33 | $4.22 | $4.25 | $4.17 | 7,523,710 |
| 2019-05-21 | $4.18 | $4.28 | $4.16 | $4.26 | $4.18 | 7,468,090 |
| 2019-05-20 | $4.13 | $4.19 | $4.07 | $4.18 | $4.10 | 5,833,420 |
| 2019-05-17 | $4.29 | $4.30 | $4.11 | $4.13 | $4.05 | 9,584,080 |
| 2019-05-16 | $4.27 | $4.36 | $4.22 | $4.29 | $4.21 | 11,519,610 |
| 2019-05-15 | $4.22 | $4.30 | $4.22 | $4.26 | $4.18 | 7,566,310 |
| 2019-05-14 | $4.17 | $4.24 | $4.17 | $4.19 | $4.11 | 5,994,980 |
| 2019-05-13 | $4.20 | $4.26 | $4.18 | $4.24 | $4.16 | 5,567,830 |
| 2019-05-10 | $4.17 | $4.27 | $4.11 | $4.25 | $4.17 | 11,903,650 |
| 2019-05-09 | $4.13 | $4.23 | $4.12 | $4.16 | $4.08 | 7,125,630 |
| 2019-05-08 | $4.05 | $4.28 | $4.03 | $4.17 | $4.09 | 12,773,330 |
| 2019-05-07 | $4.05 | $4.18 | $4.01 | $4.13 | $4.05 | 12,476,730 |
| 2019-05-06 | $4.25 | $4.30 | $3.98 | $4.00 | $3.92 | 18,653,760 |
| 2019-05-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.30 | 0 |
| 2019-05-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.30 | 0 |
| 2019-05-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.30 | 0 |
| 2019-04-30 | $4.17 | $4.44 | $4.16 | $4.38 | $4.30 | 16,085,290 |
| 2019-04-29 | $4.30 | $4.37 | $4.09 | $4.15 | $4.07 | 16,678,950 |
| 2019-04-26 | $4.48 | $4.50 | $4.35 | $4.36 | $4.28 | 16,587,600 |
| 2019-04-25 | $4.75 | $4.78 | $4.47 | $4.51 | $4.42 | 25,465,610 |
| 2019-04-24 | $4.77 | $4.82 | $4.66 | $4.80 | $4.71 | 19,304,440 |
| 2019-04-23 | $4.80 | $4.98 | $4.73 | $4.77 | $4.68 | 34,009,290 |
| 2019-04-22 | $5.01 | $5.08 | $4.80 | $4.86 | $4.77 | 46,220,760 |
| 2019-04-19 | $4.75 | $5.10 | $4.65 | $4.97 | $4.87 | 62,520,310 |
| 2019-04-18 | $4.62 | $5.09 | $4.61 | $4.83 | $4.74 | 71,880,720 |
| 2019-04-17 | $4.53 | $4.66 | $4.51 | $4.63 | $4.54 | 22,963,240 |
| 2019-04-16 | $4.43 | $4.53 | $4.37 | $4.53 | $4.44 | 14,392,770 |
| 2019-04-15 | $4.57 | $4.59 | $4.45 | $4.45 | $4.36 | 17,330,540 |
| 2019-04-12 | $4.63 | $4.65 | $4.46 | $4.51 | $4.42 | 23,717,070 |
| 2019-04-11 | $4.57 | $4.81 | $4.56 | $4.63 | $4.54 | 43,740,370 |
| 2019-04-10 | $4.56 | $4.60 | $4.46 | $4.57 | $4.48 | 17,869,600 |
| 2019-04-09 | $4.54 | $4.62 | $4.51 | $4.58 | $4.49 | 18,019,400 |
| 2019-04-08 | $4.63 | $4.67 | $4.48 | $4.54 | $4.45 | 23,937,130 |
| 2019-04-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.53 | 0 |
| 2019-04-04 | $4.65 | $4.66 | $4.56 | $4.62 | $4.53 | 22,412,570 |
| 2019-04-03 | $4.53 | $4.68 | $4.51 | $4.64 | $4.55 | 24,329,640 |
| 2019-04-02 | $4.53 | $4.62 | $4.52 | $4.55 | $4.46 | 25,128,230 |
| 2019-04-01 | $4.42 | $4.56 | $4.41 | $4.53 | $4.44 | 23,191,970 |
| 2019-03-29 | $4.29 | $4.43 | $4.29 | $4.41 | $4.32 | 13,586,820 |
| 2019-03-28 | $4.34 | $4.42 | $4.27 | $4.31 | $4.23 | 10,170,630 |
| 2019-03-27 | $4.43 | $4.44 | $4.28 | $4.34 | $4.26 | 11,644,590 |
| 2019-03-26 | $4.55 | $4.59 | $4.36 | $4.39 | $4.30 | 17,304,490 |
| 2019-03-25 | $4.43 | $4.68 | $4.43 | $4.58 | $4.49 | 25,985,180 |
| 2019-03-22 | $4.56 | $4.58 | $4.49 | $4.55 | $4.46 | 12,253,940 |
| 2019-03-21 | $4.54 | $4.60 | $4.51 | $4.56 | $4.47 | 20,017,960 |
| 2019-03-20 | $4.63 | $4.65 | $4.51 | $4.60 | $4.51 | 15,300,570 |
| 2019-03-19 | $4.69 | $4.74 | $4.55 | $4.68 | $4.59 | 18,428,500 |
| 2019-03-18 | $4.65 | $4.68 | $4.54 | $4.66 | $4.57 | 12,417,290 |
| 2019-03-15 | $4.68 | $4.73 | $4.55 | $4.59 | $4.50 | 17,572,350 |
| 2019-03-14 | $4.83 | $4.86 | $4.58 | $4.67 | $4.58 | 22,081,500 |
| 2019-03-13 | $4.87 | $5.18 | $4.82 | $4.85 | $4.76 | 30,052,720 |
| 2019-03-12 | $5.08 | $5.28 | $4.86 | $4.93 | $4.83 | 54,090,180 |
| 2019-03-11 | $4.37 | $4.80 | $4.37 | $4.80 | $4.71 | 17,488,970 |
| 2019-03-08 | $4.60 | $4.68 | $4.36 | $4.36 | $4.28 | 17,261,770 |
| 2019-03-07 | $4.60 | $4.73 | $4.56 | $4.67 | $4.58 | 14,307,330 |
| 2019-03-06 | $4.52 | $4.66 | $4.46 | $4.61 | $4.52 | 13,856,000 |
| 2019-03-05 | $4.45 | $4.52 | $4.42 | $4.51 | $4.42 | 11,645,610 |
| 2019-03-04 | $4.36 | $4.55 | $4.36 | $4.42 | $4.33 | 16,353,200 |
| 2019-03-01 | $4.36 | $4.38 | $4.30 | $4.35 | $4.27 | 6,064,180 |
| 2019-02-28 | $4.38 | $4.43 | $4.32 | $4.36 | $4.28 | 8,389,850 |
| 2019-02-27 | $4.28 | $4.54 | $4.28 | $4.39 | $4.30 | 15,504,910 |
| 2019-02-26 | $4.38 | $4.46 | $4.30 | $4.33 | $4.25 | 15,813,050 |
| 2019-02-25 | $4.23 | $4.37 | $4.16 | $4.34 | $4.26 | 21,757,040 |
| 2019-02-22 | $4.08 | $4.17 | $4.06 | $4.15 | $4.07 | 13,722,150 |
| 2019-02-21 | $4.18 | $4.27 | $4.07 | $4.09 | $4.01 | 13,406,030 |
| 2019-02-20 | $4.17 | $4.20 | $4.13 | $4.20 | $4.12 | 7,223,970 |
| 2019-02-19 | $4.16 | $4.21 | $4.11 | $4.16 | $4.08 | 9,762,380 |
| 2019-02-18 | $4.10 | $4.18 | $4.07 | $4.17 | $4.09 | 11,041,490 |
| 2019-02-15 | $4.11 | $4.16 | $4.05 | $4.07 | $3.99 | 7,385,980 |
| 2019-02-14 | $4.10 | $4.13 | $4.08 | $4.09 | $4.01 | 6,399,510 |
| 2019-02-13 | $4.04 | $4.12 | $4.02 | $4.12 | $4.04 | 8,005,700 |
| 2019-02-12 | $3.99 | $4.07 | $3.98 | $4.05 | $3.97 | 6,898,030 |
| 2019-02-11 | $3.96 | $4.00 | $3.92 | $4.00 | $3.92 | 4,843,970 |
| 2019-02-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.87 | 0 |
| 2019-02-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.87 | 0 |
| 2019-02-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.87 | 0 |
| 2019-02-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.87 | 0 |
| 2019-02-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.87 | 0 |
| 2019-02-01 | $3.84 | $3.96 | $3.84 | $3.95 | $3.87 | 5,031,890 |
| 2019-01-31 | $3.93 | $3.97 | $3.82 | $3.84 | $3.77 | 5,293,610 |
| 2019-01-30 | $3.79 | $3.85 | $3.72 | $3.83 | $3.76 | 3,723,630 |
| 2019-01-29 | $3.81 | $3.83 | $3.70 | $3.79 | $3.72 | 5,191,220 |
| 2019-01-28 | $3.85 | $3.90 | $3.81 | $3.83 | $3.76 | 5,123,270 |
| 2019-01-25 | $3.86 | $3.87 | $3.81 | $3.81 | $3.74 | 5,303,230 |
| 2019-01-24 | $3.87 | $3.90 | $3.75 | $3.87 | $3.79 | 9,012,260 |
| 2019-01-23 | $3.94 | $3.96 | $3.92 | $3.94 | $3.86 | 4,388,320 |
| 2019-01-22 | $4.05 | $4.05 | $3.93 | $3.96 | $3.88 | 6,347,910 |
| 2019-01-21 | $4.02 | $4.06 | $4.01 | $4.04 | $3.96 | 6,070,790 |
| 2019-01-18 | $4.02 | $4.07 | $3.97 | $4.04 | $3.96 | 9,018,140 |
| 2019-01-17 | $4.10 | $4.10 | $4.00 | $4.01 | $3.93 | 11,518,410 |
| 2019-01-16 | $4.16 | $4.21 | $4.08 | $4.09 | $4.01 | 13,327,200 |
| 2019-01-15 | $4.21 | $4.23 | $4.13 | $4.20 | $4.12 | 12,042,820 |
| 2019-01-14 | $4.24 | $4.29 | $4.16 | $4.20 | $4.12 | 13,776,500 |
| 2019-01-11 | $4.20 | $4.32 | $4.19 | $4.30 | $4.22 | 19,619,000 |
| 2019-01-10 | $4.14 | $4.34 | $4.14 | $4.27 | $4.19 | 26,081,090 |
| 2019-01-09 | $4.17 | $4.35 | $4.11 | $4.22 | $4.14 | 38,290,020 |
| 2019-01-08 | $4.51 | $4.79 | $4.25 | $4.36 | $4.28 | 64,244,910 |
| 2019-01-07 | $4.40 | $4.47 | $4.26 | $4.47 | $4.38 | 54,066,590 |
| 2019-01-04 | $3.68 | $4.06 | $3.65 | $4.06 | $3.98 | 15,995,110 |
| 2019-01-03 | $3.68 | $3.74 | $3.64 | $3.69 | $3.62 | 2,325,920 |
| 2019-01-02 | $3.63 | $3.74 | $3.63 | $3.67 | $3.60 | 2,814,450 |
| 2019-01-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.55 | 0 |
| 2018-12-31 | $3.62 | $3.62 | $3.62 | $3.62 | $3.55 | 0 |
| 2018-12-28 | $3.63 | $3.65 | $3.59 | $3.62 | $3.55 | 3,043,130 |
| 2018-12-27 | $3.74 | $3.74 | $3.62 | $3.63 | $3.56 | 3,084,500 |
| 2018-12-26 | $3.65 | $3.72 | $3.65 | $3.69 | $3.62 | 2,933,470 |
| 2018-12-25 | $3.70 | $3.70 | $3.60 | $3.65 | $3.58 | 3,416,530 |
| 2018-12-24 | $3.69 | $3.73 | $3.67 | $3.70 | $3.63 | 2,875,090 |
| 2018-12-21 | $3.73 | $3.73 | $3.66 | $3.68 | $3.61 | 2,763,120 |
| 2018-12-20 | $3.75 | $3.76 | $3.68 | $3.72 | $3.65 | 3,298,210 |
| 2018-12-19 | $3.74 | $3.79 | $3.70 | $3.72 | $3.65 | 2,073,170 |
| 2018-12-18 | $3.80 | $3.81 | $3.73 | $3.75 | $3.68 | 3,525,430 |
| 2018-12-17 | $3.82 | $3.92 | $3.81 | $3.83 | $3.76 | 5,156,280 |
| 2018-12-14 | $4.00 | $4.20 | $3.87 | $3.90 | $3.82 | 10,642,770 |
| 2018-12-13 | $3.85 | $3.95 | $3.83 | $3.90 | $3.82 | 3,614,320 |
| 2018-12-12 | $3.85 | $3.85 | $3.81 | $3.83 | $3.76 | 1,676,900 |
| 2018-12-11 | $3.77 | $3.83 | $3.77 | $3.80 | $3.73 | 1,166,020 |
| 2018-12-10 | $3.83 | $3.83 | $3.76 | $3.77 | $3.70 | 1,889,840 |
| 2018-12-07 | $3.83 | $3.86 | $3.82 | $3.84 | $3.77 | 1,831,520 |
| 2018-12-06 | $3.87 | $3.91 | $3.81 | $3.83 | $3.76 | 2,690,290 |
| 2018-12-05 | $3.87 | $3.93 | $3.86 | $3.87 | $3.79 | 3,634,630 |
| 2018-12-04 | $3.90 | $3.96 | $3.87 | $3.93 | $3.85 | 6,957,920 |
| 2018-12-03 | $3.85 | $3.87 | $3.77 | $3.85 | $3.78 | 6,062,040 |
| 2018-11-30 | $3.80 | $3.81 | $3.71 | $3.76 | $3.69 | 2,731,110 |
| 2018-11-29 | $3.83 | $3.85 | $3.76 | $3.80 | $3.73 | 2,581,020 |
| 2018-11-28 | $3.83 | $3.84 | $3.76 | $3.82 | $3.75 | 2,122,250 |
| 2018-11-27 | $3.80 | $3.86 | $3.76 | $3.84 | $3.77 | 3,306,720 |
| 2018-11-26 | $3.85 | $3.88 | $3.77 | $3.78 | $3.71 | 3,775,100 |
| 2018-11-23 | $3.90 | $3.91 | $3.73 | $3.90 | $3.82 | 6,820,160 |
| 2018-11-22 | $3.90 | $3.94 | $3.89 | $3.90 | $3.82 | 3,134,660 |
| 2018-11-21 | $3.94 | $3.94 | $3.85 | $3.91 | $3.83 | 3,893,520 |
| 2018-11-20 | $3.92 | $4.02 | $3.91 | $3.93 | $3.85 | 5,630,550 |
| 2018-11-19 | $3.98 | $4.01 | $3.90 | $3.95 | $3.87 | 4,660,080 |
| 2018-11-16 | $3.94 | $4.00 | $3.94 | $3.98 | $3.90 | 4,101,270 |
| 2018-11-15 | $3.90 | $3.97 | $3.90 | $3.96 | $3.88 | 3,574,570 |
| 2018-11-14 | $3.95 | $3.98 | $3.90 | $3.90 | $3.82 | 3,931,400 |
| 2018-11-13 | $3.82 | $3.97 | $3.80 | $3.94 | $3.86 | 7,414,100 |
| 2018-11-12 | $3.78 | $3.88 | $3.75 | $3.87 | $3.79 | 4,569,390 |
| 2018-11-09 | $3.79 | $3.81 | $3.77 | $3.78 | $3.71 | 2,124,630 |
| 2018-11-08 | $3.83 | $3.85 | $3.79 | $3.80 | $3.73 | 1,880,380 |
| 2018-11-07 | $3.86 | $3.87 | $3.81 | $3.83 | $3.76 | 2,547,860 |
| 2018-11-06 | $3.85 | $3.86 | $3.81 | $3.84 | $3.77 | 3,171,250 |
| 2018-11-05 | $3.85 | $3.91 | $3.80 | $3.84 | $3.77 | 3,434,710 |
| 2018-11-02 | $3.77 | $3.85 | $3.77 | $3.84 | $3.77 | 3,786,400 |
| 2018-11-01 | $3.82 | $3.83 | $3.76 | $3.76 | $3.69 | 3,995,440 |
| 2018-10-31 | $3.82 | $3.85 | $3.79 | $3.80 | $3.73 | 4,487,590 |
| 2018-10-30 | $3.84 | $3.87 | $3.78 | $3.82 | $3.75 | 2,675,320 |
| 2018-10-29 | $3.76 | $3.89 | $3.73 | $3.87 | $3.79 | 3,980,760 |
| 2018-10-26 | $3.73 | $3.78 | $3.73 | $3.75 | $3.68 | 1,476,560 |
| 2018-10-25 | $3.70 | $3.74 | $3.62 | $3.73 | $3.66 | 1,962,740 |
| 2018-10-24 | $3.74 | $3.78 | $3.72 | $3.74 | $3.67 | 1,891,050 |
| 2018-10-23 | $3.79 | $3.81 | $3.70 | $3.76 | $3.69 | 2,907,770 |
| 2018-10-22 | $3.65 | $3.84 | $3.65 | $3.80 | $3.73 | 4,834,740 |
| 2018-10-19 | $3.60 | $3.70 | $3.57 | $3.68 | $3.61 | 2,631,510 |
| 2018-10-18 | $3.67 | $3.67 | $3.56 | $3.64 | $3.57 | 2,629,160 |
| 2018-10-17 | $3.68 | $3.71 | $3.56 | $3.65 | $3.58 | 1,978,030 |
| 2018-10-16 | $3.59 | $3.68 | $3.58 | $3.65 | $3.58 | 3,417,590 |
| 2018-10-15 | $3.59 | $3.65 | $3.56 | $3.59 | $3.52 | 2,661,820 |
| 2018-10-12 | $3.56 | $3.62 | $3.46 | $3.59 | $3.52 | 3,625,410 |
| 2018-10-11 | $3.80 | $3.80 | $3.50 | $3.55 | $3.48 | 6,043,120 |
| 2018-10-10 | $3.86 | $3.89 | $3.85 | $3.87 | $3.79 | 1,091,110 |
| 2018-10-09 | $3.82 | $3.87 | $3.80 | $3.86 | $3.79 | 2,329,540 |
| 2018-10-08 | $3.90 | $3.95 | $3.79 | $3.80 | $3.73 | 2,916,060 |
| 2018-10-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2018-10-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2018-10-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2018-10-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2018-10-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2018-09-28 | $3.93 | $3.96 | $3.90 | $3.94 | $3.86 | 1,946,830 |
| 2018-09-27 | $3.93 | $3.97 | $3.90 | $3.92 | $3.84 | 2,501,110 |
| 2018-09-26 | $4.00 | $4.02 | $3.95 | $3.96 | $3.88 | 3,939,980 |
| 2018-09-25 | $3.91 | $4.07 | $3.90 | $4.01 | $3.93 | 5,985,150 |
| 2018-09-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.84 | 0 |
| 2018-09-21 | $3.85 | $3.93 | $3.85 | $3.92 | $3.84 | 2,925,900 |
| 2018-09-20 | $3.87 | $3.89 | $3.85 | $3.86 | $3.79 | 1,902,900 |
| 2018-09-19 | $3.88 | $3.91 | $3.85 | $3.87 | $3.79 | 3,254,170 |
| 2018-09-18 | $3.78 | $3.88 | $3.77 | $3.87 | $3.79 | 3,173,780 |
| 2018-09-17 | $3.83 | $3.87 | $3.77 | $3.79 | $3.72 | 2,511,070 |
| 2018-09-14 | $3.86 | $3.91 | $3.85 | $3.87 | $3.79 | 2,904,700 |
| 2018-09-13 | $3.86 | $3.87 | $3.80 | $3.87 | $3.79 | 2,855,100 |
| 2018-09-12 | $3.80 | $3.83 | $3.77 | $3.83 | $3.76 | 2,497,140 |
| 2018-09-11 | $3.77 | $3.81 | $3.74 | $3.80 | $3.73 | 3,508,200 |
| 2018-09-10 | $3.78 | $3.83 | $3.75 | $3.77 | $3.70 | 1,838,720 |
| 2018-09-07 | $3.82 | $3.84 | $3.76 | $3.78 | $3.71 | 1,648,740 |
| 2018-09-06 | $3.76 | $3.85 | $3.72 | $3.79 | $3.72 | 1,752,140 |
| 2018-09-05 | $3.83 | $3.85 | $3.79 | $3.80 | $3.73 | 1,758,520 |
| 2018-09-04 | $3.76 | $3.85 | $3.76 | $3.84 | $3.77 | 2,162,570 |
| 2018-09-03 | $3.80 | $3.80 | $3.73 | $3.78 | $3.71 | 1,650,950 |
| 2018-08-31 | $3.83 | $3.83 | $3.78 | $3.80 | $3.73 | 1,510,460 |
| 2018-08-30 | $3.90 | $3.92 | $3.81 | $3.83 | $3.76 | 2,726,700 |
| 2018-08-29 | $3.99 | $4.00 | $3.87 | $3.90 | $3.82 | 5,585,580 |
| 2018-08-28 | $3.83 | $3.99 | $3.82 | $3.94 | $3.86 | 6,851,600 |
| 2018-08-27 | $3.82 | $3.84 | $3.79 | $3.84 | $3.77 | 2,658,100 |
| 2018-08-24 | $3.73 | $3.84 | $3.73 | $3.80 | $3.73 | 3,334,460 |
| 2018-08-23 | $3.73 | $3.76 | $3.66 | $3.75 | $3.68 | 2,542,940 |
| 2018-08-22 | $3.74 | $3.74 | $3.69 | $3.73 | $3.66 | 1,967,060 |
| 2018-08-21 | $3.74 | $3.79 | $3.72 | $3.73 | $3.66 | 3,003,390 |
| 2018-08-20 | $3.64 | $3.77 | $3.63 | $3.74 | $3.67 | 2,682,430 |
| 2018-08-17 | $3.80 | $3.82 | $3.61 | $3.64 | $3.57 | 3,862,740 |
| 2018-08-16 | $3.76 | $3.85 | $3.75 | $3.79 | $3.72 | 2,966,380 |
| 2018-08-15 | $3.84 | $3.90 | $3.76 | $3.81 | $3.74 | 4,903,490 |
| 2018-08-14 | $3.91 | $3.93 | $3.85 | $3.86 | $3.79 | 6,975,050 |
| 2018-08-13 | $3.79 | $4.15 | $3.79 | $3.95 | $3.87 | 15,531,220 |
| 2018-08-10 | $3.79 | $3.79 | $3.74 | $3.78 | $3.71 | 1,951,220 |
| 2018-08-09 | $3.67 | $3.79 | $3.66 | $3.77 | $3.70 | 3,994,360 |
| 2018-08-08 | $3.70 | $3.73 | $3.67 | $3.68 | $3.61 | 2,902,330 |
| 2018-08-07 | $3.56 | $3.71 | $3.56 | $3.69 | $3.62 | 3,837,160 |
| 2018-08-06 | $3.60 | $3.60 | $3.51 | $3.55 | $3.48 | 2,208,430 |
| 2018-08-03 | $3.56 | $3.58 | $3.51 | $3.57 | $3.50 | 1,702,570 |
| 2018-08-02 | $3.62 | $3.63 | $3.41 | $3.56 | $3.49 | 4,873,160 |
| 2018-08-01 | $3.78 | $3.79 | $3.63 | $3.63 | $3.56 | 2,236,700 |
| 2018-07-31 | $3.80 | $3.80 | $3.74 | $3.78 | $3.71 | 2,276,260 |
| 2018-07-30 | $3.77 | $3.80 | $3.73 | $3.80 | $3.73 | 4,345,260 |
| 2018-07-27 | $3.80 | $3.82 | $3.75 | $3.78 | $3.71 | 3,855,480 |
| 2018-07-26 | $3.78 | $3.89 | $3.75 | $3.82 | $3.75 | 6,511,500 |
| 2018-07-25 | $3.77 | $3.79 | $3.74 | $3.78 | $3.71 | 2,641,030 |
| 2018-07-24 | $3.72 | $3.78 | $3.72 | $3.77 | $3.70 | 6,966,110 |
| 2018-07-23 | $3.67 | $3.74 | $3.66 | $3.73 | $3.66 | 3,228,600 |
| 2018-07-20 | $3.62 | $3.69 | $3.62 | $3.68 | $3.61 | 1,612,750 |
| 2018-07-19 | $3.68 | $3.70 | $3.63 | $3.65 | $3.58 | 2,024,120 |
| 2018-07-18 | $3.71 | $3.73 | $3.69 | $3.71 | $3.64 | 2,276,370 |
| 2018-07-17 | $3.69 | $3.74 | $3.69 | $3.71 | $3.64 | 3,218,030 |
| 2018-07-16 | $3.67 | $3.70 | $3.65 | $3.68 | $3.61 | 2,765,410 |
| 2018-07-13 | $3.69 | $3.70 | $3.65 | $3.69 | $3.62 | 1,764,560 |
| 2018-07-12 | $3.64 | $3.76 | $3.63 | $3.70 | $3.63 | 3,822,260 |
| 2018-07-11 | $3.70 | $3.70 | $3.60 | $3.64 | $3.57 | 2,775,030 |
| 2018-07-10 | $3.70 | $3.73 | $3.68 | $3.71 | $3.64 | 2,838,420 |
| 2018-07-09 | $3.62 | $3.75 | $3.62 | $3.70 | $3.63 | 3,632,100 |
| 2018-07-06 | $3.61 | $3.73 | $3.58 | $3.62 | $3.55 | 5,749,410 |
| 2018-07-05 | $3.58 | $3.65 | $3.58 | $3.62 | $3.55 | 3,224,790 |
| 2018-07-04 | $3.63 | $3.67 | $3.61 | $3.62 | $3.55 | 3,261,150 |
| 2018-07-03 | $3.60 | $3.71 | $3.59 | $3.66 | $3.59 | 2,839,790 |
| 2018-07-02 | $3.64 | $3.67 | $3.59 | $3.61 | $3.54 | 2,865,420 |
| 2018-06-29 | $3.52 | $3.66 | $3.50 | $3.65 | $3.58 | 3,438,910 |
| 2018-06-28 | $3.53 | $3.57 | $3.52 | $3.52 | $3.45 | 1,887,090 |
| 2018-06-27 | $3.51 | $3.58 | $3.51 | $3.53 | $3.46 | 2,273,810 |
| 2018-06-26 | $3.50 | $3.55 | $3.47 | $3.53 | $3.46 | 1,947,710 |
| 2018-06-25 | $3.57 | $3.57 | $3.50 | $3.51 | $3.44 | 2,191,000 |
| 2018-06-22 | $3.42 | $3.53 | $3.41 | $3.52 | $3.45 | 2,411,200 |
| 2018-06-21 | $3.61 | $3.65 | $3.43 | $3.44 | $3.37 | 4,116,100 |
| 2018-06-20 | $3.62 | $3.67 | $3.58 | $3.61 | $3.54 | 3,736,640 |
| 2018-06-19 | $3.98 | $3.98 | $3.57 | $3.62 | $3.55 | 7,785,330 |
| 2018-06-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.89 | 0 |
| 2018-06-15 | $4.08 | $4.10 | $3.97 | $3.97 | $3.89 | 2,771,890 |
| 2018-06-14 | $4.09 | $4.15 | $4.07 | $4.09 | $4.01 | 1,371,580 |
| 2018-06-13 | $4.09 | $4.13 | $4.08 | $4.09 | $4.01 | 1,444,730 |
| 2018-06-12 | $4.10 | $4.15 | $4.07 | $4.12 | $4.04 | 1,713,840 |
| 2018-06-11 | $4.22 | $4.22 | $4.05 | $4.11 | $4.03 | 3,336,610 |
| 2018-06-08 | $4.27 | $4.30 | $4.19 | $4.22 | $4.14 | 2,086,700 |
| 2018-06-07 | $4.29 | $4.34 | $4.27 | $4.28 | $4.20 | 1,607,160 |
| 2018-06-06 | $4.30 | $4.33 | $4.27 | $4.29 | $4.21 | 1,183,640 |
| 2018-06-05 | $4.30 | $4.38 | $4.28 | $4.31 | $4.23 | 2,161,580 |
| 2018-06-04 | $4.26 | $4.34 | $4.26 | $4.30 | $4.22 | 1,631,960 |
| 2018-06-01 | $4.27 | $4.29 | $4.22 | $4.24 | $4.16 | 1,590,560 |
| 2018-05-31 | $4.25 | $4.29 | $4.23 | $4.27 | $4.19 | 1,758,250 |
| 2018-05-30 | $4.39 | $4.39 | $4.22 | $4.23 | $4.13 | 4,050,220 |
| 2018-05-29 | $4.50 | $4.52 | $4.38 | $4.40 | $4.29 | 3,841,540 |
| 2018-05-28 | $4.75 | $4.75 | $4.40 | $4.51 | $4.40 | 5,648,060 |
| 2018-05-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-24 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-23 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-22 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-21 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-18 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-17 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2018-05-14 | $4.60 | $4.75 | $4.57 | $4.69 | $4.58 | 11,727,410 |
| 2018-05-11 | $4.69 | $4.75 | $4.55 | $4.63 | $4.52 | 8,619,760 |
| 2018-05-10 | $4.70 | $4.76 | $4.66 | $4.71 | $4.60 | 10,811,820 |
| 2018-05-09 | $4.68 | $4.73 | $4.63 | $4.70 | $4.59 | 6,453,080 |
| 2018-05-08 | $4.65 | $4.78 | $4.63 | $4.69 | $4.58 | 10,102,030 |
| 2018-05-07 | $4.58 | $4.66 | $4.56 | $4.65 | $4.54 | 8,452,550 |
| 2018-05-04 | $4.56 | $4.61 | $4.50 | $4.60 | $4.49 | 5,718,350 |
| 2018-05-03 | $4.48 | $4.63 | $4.48 | $4.59 | $4.48 | 9,638,990 |
| 2018-05-02 | $4.43 | $4.56 | $4.38 | $4.54 | $4.43 | 5,376,710 |
| 2018-05-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.30 | 0 |
| 2018-04-30 | $4.41 | $4.41 | $4.41 | $4.41 | $4.30 | 0 |
| 2018-04-27 | $4.40 | $4.42 | $4.35 | $4.41 | $4.30 | 2,705,480 |
| 2018-04-26 | $4.47 | $4.47 | $4.39 | $4.39 | $4.28 | 3,016,550 |
| 2018-04-25 | $4.43 | $4.49 | $4.41 | $4.47 | $4.36 | 2,524,940 |
| 2018-04-24 | $4.34 | $4.50 | $4.34 | $4.45 | $4.34 | 4,003,690 |
| 2018-04-23 | $4.39 | $4.43 | $4.33 | $4.38 | $4.28 | 3,157,550 |
| 2018-04-20 | $4.50 | $4.52 | $4.38 | $4.38 | $4.28 | 5,964,030 |
| 2018-04-19 | $4.52 | $4.59 | $4.50 | $4.53 | $4.42 | 5,283,400 |
| 2018-04-18 | $4.55 | $4.58 | $4.42 | $4.55 | $4.44 | 7,553,020 |
| 2018-04-17 | $4.62 | $4.66 | $4.50 | $4.53 | $4.42 | 7,634,540 |
| 2018-04-16 | $4.68 | $4.71 | $4.60 | $4.63 | $4.52 | 7,727,090 |
| 2018-04-13 | $4.75 | $4.83 | $4.67 | $4.70 | $4.59 | 14,996,670 |
| 2018-04-12 | $4.91 | $4.96 | $4.77 | $4.78 | $4.67 | 27,993,920 |
| 2018-04-11 | $4.85 | $5.02 | $4.75 | $5.02 | $4.90 | 42,339,150 |
| 2018-04-10 | $4.58 | $4.60 | $4.47 | $4.56 | $4.45 | 5,288,250 |
| 2018-04-09 | $4.58 | $4.64 | $4.50 | $4.57 | $4.46 | 4,944,000 |
| 2018-04-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.51 | 0 |
| 2018-04-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.51 | 0 |
| 2018-04-04 | $4.57 | $4.66 | $4.55 | $4.62 | $4.51 | 6,073,920 |
| 2018-04-03 | $4.54 | $4.65 | $4.50 | $4.60 | $4.49 | 8,566,730 |
| 2018-04-02 | $4.59 | $4.69 | $4.54 | $4.60 | $4.49 | 9,305,350 |
| 2018-03-30 | $4.56 | $4.72 | $4.50 | $4.60 | $4.49 | 11,200,270 |
| 2018-03-29 | $4.49 | $4.57 | $4.48 | $4.56 | $4.45 | 6,652,130 |
| 2018-03-28 | $4.45 | $4.57 | $4.43 | $4.50 | $4.39 | 7,260,430 |
| 2018-03-27 | $4.41 | $4.51 | $4.41 | $4.50 | $4.39 | 5,880,890 |
| 2018-03-26 | $4.31 | $4.42 | $4.28 | $4.41 | $4.30 | 3,023,430 |
| 2018-03-23 | $4.49 | $4.49 | $4.29 | $4.38 | $4.28 | 9,389,320 |
| 2018-03-22 | $4.46 | $4.58 | $4.44 | $4.56 | $4.45 | 4,815,340 |
| 2018-03-21 | $4.53 | $4.59 | $4.45 | $4.48 | $4.37 | 4,556,490 |
| 2018-03-20 | $4.56 | $4.57 | $4.51 | $4.54 | $4.43 | 3,888,270 |
| 2018-03-19 | $4.49 | $4.61 | $4.47 | $4.59 | $4.48 | 6,813,870 |
| 2018-03-16 | $4.41 | $4.51 | $4.40 | $4.50 | $4.39 | 4,255,090 |
| 2018-03-15 | $4.45 | $4.48 | $4.38 | $4.41 | $4.30 | 3,215,350 |
| 2018-03-14 | $4.50 | $4.53 | $4.46 | $4.46 | $4.35 | 2,619,770 |
| 2018-03-13 | $4.52 | $4.56 | $4.49 | $4.53 | $4.42 | 3,849,450 |
| 2018-03-12 | $4.43 | $4.60 | $4.42 | $4.53 | $4.42 | 7,095,230 |
| 2018-03-09 | $4.39 | $4.46 | $4.39 | $4.43 | $4.32 | 4,578,990 |
| 2018-03-08 | $4.40 | $4.42 | $4.38 | $4.39 | $4.28 | 2,884,220 |
| 2018-03-07 | $4.48 | $4.48 | $4.40 | $4.40 | $4.29 | 2,212,150 |
| 2018-03-06 | $4.39 | $4.47 | $4.39 | $4.46 | $4.35 | 4,547,650 |
| 2018-03-05 | $4.37 | $4.41 | $4.36 | $4.39 | $4.28 | 2,107,520 |
| 2018-03-02 | $4.42 | $4.42 | $4.37 | $4.38 | $4.28 | 3,139,250 |
| 2018-03-01 | $4.39 | $4.45 | $4.35 | $4.42 | $4.31 | 3,093,260 |
| 2018-02-28 | $4.44 | $4.45 | $4.37 | $4.41 | $4.30 | 2,136,820 |
| 2018-02-27 | $4.40 | $4.46 | $4.38 | $4.44 | $4.33 | 2,828,250 |
| 2018-02-26 | $4.36 | $4.44 | $4.33 | $4.42 | $4.31 | 3,907,150 |
| 2018-02-23 | $4.30 | $4.35 | $4.29 | $4.34 | $4.24 | 2,143,270 |
| 2018-02-22 | $4.30 | $4.33 | $4.29 | $4.31 | $4.21 | 1,910,890 |
| 2018-02-21 | $4.29 | $4.29 | $4.29 | $4.29 | $4.19 | 0 |
| 2018-02-20 | $4.29 | $4.29 | $4.29 | $4.29 | $4.19 | 0 |
| 2018-02-19 | $4.29 | $4.29 | $4.29 | $4.29 | $4.19 | 0 |
| 2018-02-16 | $4.29 | $4.29 | $4.29 | $4.29 | $4.19 | 0 |
| 2018-02-15 | $4.29 | $4.29 | $4.29 | $4.29 | $4.19 | 0 |
| 2018-02-14 | $4.30 | $4.31 | $4.27 | $4.29 | $4.19 | 1,471,910 |
| 2018-02-13 | $4.38 | $4.40 | $4.27 | $4.29 | $4.19 | 3,571,750 |
| 2018-02-12 | $4.33 | $4.40 | $4.33 | $4.37 | $4.27 | 1,432,000 |
| 2018-02-09 | $4.42 | $4.43 | $4.30 | $4.32 | $4.22 | 2,467,810 |
| 2018-02-08 | $4.43 | $4.49 | $4.40 | $4.48 | $4.37 | 2,322,050 |
| 2018-02-07 | $4.46 | $4.51 | $4.39 | $4.46 | $4.35 | 2,390,240 |
| 2018-02-06 | $4.48 | $4.50 | $4.34 | $4.47 | $4.36 | 4,394,770 |
| 2018-02-05 | $4.45 | $4.53 | $4.39 | $4.51 | $4.40 | 1,851,740 |
| 2018-02-02 | $4.50 | $4.52 | $4.35 | $4.51 | $4.40 | 3,678,940 |
| 2018-02-01 | $4.66 | $4.66 | $4.50 | $4.51 | $4.40 | 3,526,810 |
| 2018-01-31 | $4.69 | $4.74 | $4.50 | $4.70 | $4.59 | 9,343,380 |
| 2018-01-30 | $4.77 | $4.78 | $4.72 | $4.73 | $4.62 | 1,931,390 |
| 2018-01-29 | $4.84 | $4.85 | $4.77 | $4.78 | $4.67 | 2,556,930 |
| 2018-01-26 | $4.84 | $4.88 | $4.83 | $4.84 | $4.72 | 2,094,780 |
| 2018-01-25 | $4.87 | $4.91 | $4.83 | $4.86 | $4.74 | 2,677,670 |
| 2018-01-24 | $4.91 | $4.91 | $4.82 | $4.86 | $4.74 | 3,233,140 |
| 2018-01-23 | $4.91 | $4.94 | $4.80 | $4.89 | $4.77 | 4,117,630 |
| 2018-01-22 | $4.77 | $4.99 | $4.73 | $4.97 | $4.85 | 6,372,130 |
| 2018-01-19 | $4.79 | $4.80 | $4.76 | $4.79 | $4.68 | 2,151,680 |
| 2018-01-18 | $4.80 | $4.81 | $4.77 | $4.79 | $4.68 | 2,082,400 |
| 2018-01-17 | $4.79 | $4.82 | $4.72 | $4.81 | $4.69 | 2,824,580 |
| 2018-01-16 | $4.76 | $4.80 | $4.75 | $4.78 | $4.67 | 2,089,910 |
| 2018-01-15 | $4.85 | $4.89 | $4.77 | $4.79 | $4.68 | 3,055,610 |
| 2018-01-12 | $4.88 | $4.92 | $4.84 | $4.87 | $4.75 | 2,120,060 |
| 2018-01-11 | $4.88 | $4.89 | $4.81 | $4.88 | $4.76 | 3,397,130 |
| 2018-01-10 | $4.97 | $4.98 | $4.87 | $4.89 | $4.77 | 3,030,740 |
| 2018-01-09 | $5.00 | $5.00 | $4.96 | $4.97 | $4.85 | 2,118,990 |
| 2018-01-08 | $5.03 | $5.03 | $4.97 | $4.99 | $4.87 | 2,569,910 |
| 2018-01-05 | $5.00 | $5.05 | $4.99 | $5.03 | $4.91 | 2,265,220 |
| 2018-01-04 | $5.02 | $5.05 | $5.02 | $5.03 | $4.91 | 1,979,250 |
| 2018-01-03 | $5.02 | $5.05 | $5.01 | $5.03 | $4.91 | 2,122,740 |
| 2018-01-02 | $5.06 | $5.06 | $5.01 | $5.02 | $4.90 | 2,318,880 |
| 2018-01-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.94 | 0 |
| 2017-12-29 | $4.99 | $5.08 | $4.95 | $5.06 | $4.94 | 3,762,660 |
| 2017-12-28 | $4.74 | $5.05 | $4.74 | $4.98 | $4.86 | 7,115,440 |
| 2017-12-27 | $4.75 | $4.78 | $4.74 | $4.74 | $4.63 | 1,633,800 |
| 2017-12-26 | $4.71 | $4.77 | $4.69 | $4.76 | $4.65 | 1,623,310 |
| 2017-12-25 | $4.87 | $4.88 | $4.69 | $4.74 | $4.63 | 5,375,590 |
| 2017-12-22 | $4.98 | $5.00 | $4.85 | $4.88 | $4.76 | 4,425,510 |
| 2017-12-21 | $5.05 | $5.05 | $4.98 | $4.98 | $4.86 | 2,069,640 |
| 2017-12-20 | $5.04 | $5.06 | $4.96 | $5.05 | $4.93 | 2,524,420 |
| 2017-12-19 | $5.02 | $5.06 | $5.02 | $5.04 | $4.92 | 1,372,920 |
| 2017-12-18 | $5.05 | $5.05 | $5.02 | $5.03 | $4.91 | 1,506,760 |
| 2017-12-15 | $5.11 | $5.11 | $5.02 | $5.04 | $4.92 | 2,420,370 |
| 2017-12-14 | $5.08 | $5.10 | $5.03 | $5.09 | $4.97 | 2,670,070 |
| 2017-12-13 | $5.07 | $5.11 | $5.03 | $5.08 | $4.96 | 2,753,650 |
| 2017-12-12 | $5.06 | $5.19 | $5.02 | $5.10 | $4.98 | 4,501,150 |
| 2017-12-11 | $5.07 | $5.13 | $5.05 | $5.07 | $4.95 | 1,931,290 |
| 2017-12-08 | $5.06 | $5.11 | $5.02 | $5.07 | $4.95 | 3,684,740 |
| 2017-12-07 | $4.90 | $5.23 | $4.87 | $5.07 | $4.95 | 6,240,750 |
| 2017-12-06 | $4.88 | $4.89 | $4.81 | $4.88 | $4.76 | 1,894,830 |
| 2017-12-05 | $4.96 | $4.96 | $4.86 | $4.87 | $4.75 | 2,492,160 |
| 2017-12-04 | $4.98 | $5.00 | $4.95 | $4.96 | $4.84 | 2,214,900 |
| 2017-12-01 | $4.95 | $5.00 | $4.94 | $4.98 | $4.86 | 2,360,270 |
| 2017-11-30 | $4.99 | $5.02 | $4.95 | $4.95 | $4.83 | 2,965,850 |
| 2017-11-29 | $4.90 | $4.96 | $4.88 | $4.96 | $4.84 | 2,526,470 |
| 2017-11-28 | $4.86 | $4.91 | $4.86 | $4.90 | $4.78 | 1,737,920 |
| 2017-11-27 | $4.87 | $4.92 | $4.85 | $4.86 | $4.74 | 2,499,060 |
| 2017-11-24 | $4.90 | $4.93 | $4.85 | $4.91 | $4.79 | 4,004,460 |
| 2017-11-23 | $5.04 | $5.04 | $4.89 | $4.91 | $4.79 | 7,030,510 |
| 2017-11-22 | $4.98 | $5.07 | $4.98 | $5.03 | $4.91 | 3,525,250 |
| 2017-11-21 | $4.96 | $4.99 | $4.93 | $4.97 | $4.85 | 3,742,820 |
| 2017-11-20 | $5.00 | $5.01 | $4.93 | $4.98 | $4.86 | 4,542,400 |
| 2017-11-17 | $5.12 | $5.17 | $4.99 | $5.02 | $4.90 | 5,931,570 |
| 2017-11-16 | $5.11 | $5.17 | $5.11 | $5.12 | $5.00 | 2,250,950 |
| 2017-11-15 | $5.17 | $5.19 | $5.11 | $5.16 | $5.04 | 3,447,280 |
| 2017-11-14 | $5.23 | $5.23 | $5.12 | $5.16 | $5.04 | 6,061,590 |
| 2017-11-13 | $5.23 | $5.25 | $5.21 | $5.23 | $5.10 | 3,009,390 |
| 2017-11-10 | $5.28 | $5.30 | $5.20 | $5.23 | $5.10 | 4,871,290 |
| 2017-11-09 | $5.28 | $5.32 | $5.26 | $5.30 | $5.17 | 2,857,790 |
| 2017-11-08 | $5.27 | $5.37 | $5.24 | $5.30 | $5.17 | 3,836,440 |
| 2017-11-07 | $5.27 | $5.28 | $5.21 | $5.27 | $5.14 | 2,913,080 |
| 2017-11-06 | $5.22 | $5.30 | $5.18 | $5.27 | $5.14 | 3,394,020 |
| 2017-11-03 | $5.27 | $5.29 | $5.18 | $5.22 | $5.09 | 4,269,710 |
| 2017-11-02 | $5.35 | $5.37 | $5.22 | $5.27 | $5.14 | 6,095,580 |
| 2017-11-01 | $5.44 | $5.44 | $5.34 | $5.35 | $5.22 | 6,574,380 |
| 2017-10-31 | $5.34 | $5.43 | $5.33 | $5.42 | $5.29 | 4,497,040 |
| 2017-10-30 | $5.60 | $5.63 | $5.41 | $5.43 | $5.30 | 7,779,350 |
| 2017-10-27 | $5.70 | $5.70 | $5.59 | $5.63 | $5.50 | 6,241,230 |
| 2017-10-26 | $5.68 | $5.72 | $5.64 | $5.71 | $5.57 | 4,710,680 |
| 2017-10-25 | $5.63 | $5.70 | $5.63 | $5.67 | $5.53 | 3,992,100 |
| 2017-10-24 | $5.73 | $5.73 | $5.62 | $5.66 | $5.52 | 6,816,110 |
| 2017-10-23 | $5.67 | $5.77 | $5.67 | $5.74 | $5.60 | 4,878,760 |
| 2017-10-20 | $5.75 | $5.75 | $5.59 | $5.72 | $5.58 | 9,580,160 |
| 2017-10-19 | $5.90 | $5.91 | $5.71 | $5.75 | $5.61 | 9,719,640 |
| 2017-10-18 | $5.98 | $6.00 | $5.86 | $5.90 | $5.76 | 8,997,940 |
| 2017-10-17 | $5.82 | $6.05 | $5.80 | $6.02 | $5.88 | 16,732,120 |
| 2017-10-16 | $5.96 | $5.96 | $5.81 | $5.82 | $5.68 | 9,545,490 |
| 2017-10-13 | $6.00 | $6.04 | $5.90 | $5.98 | $5.84 | 14,231,510 |
| 2017-10-12 | $5.86 | $6.23 | $5.84 | $6.06 | $5.91 | 37,529,390 |
| 2017-10-11 | $5.68 | $6.00 | $5.64 | $5.99 | $5.85 | 16,236,470 |
| 2017-10-10 | $5.72 | $5.72 | $5.65 | $5.69 | $5.55 | 6,745,020 |
| 2017-10-09 | $5.81 | $5.81 | $5.70 | $5.72 | $5.58 | 6,405,440 |
| 2017-10-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.60 | 0 |
| 2017-10-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.60 | 0 |
| 2017-10-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.60 | 0 |
| 2017-10-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.60 | 0 |
| 2017-10-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.60 | 0 |
| 2017-09-29 | $5.67 | $5.75 | $5.66 | $5.74 | $5.60 | 5,087,460 |
| 2017-09-28 | $5.77 | $5.77 | $5.66 | $5.67 | $5.53 | 6,712,810 |
| 2017-09-27 | $5.66 | $5.77 | $5.63 | $5.75 | $5.61 | 6,129,200 |
| 2017-09-26 | $5.71 | $5.74 | $5.59 | $5.65 | $5.51 | 6,971,000 |
| 2017-09-25 | $5.81 | $5.88 | $5.69 | $5.70 | $5.56 | 7,978,230 |
| 2017-09-22 | $5.71 | $5.87 | $5.63 | $5.86 | $5.72 | 10,804,610 |
| 2017-09-21 | $5.89 | $5.92 | $5.72 | $5.76 | $5.62 | 9,403,720 |
| 2017-09-20 | $5.79 | $5.88 | $5.76 | $5.88 | $5.74 | 10,444,560 |
| 2017-09-19 | $5.80 | $5.82 | $5.72 | $5.79 | $5.65 | 8,975,210 |
| 2017-09-18 | $5.75 | $5.84 | $5.70 | $5.78 | $5.64 | 10,988,150 |
| 2017-09-15 | $5.66 | $5.83 | $5.64 | $5.79 | $5.65 | 17,843,240 |
| 2017-09-14 | $5.68 | $5.91 | $5.67 | $5.70 | $5.56 | 26,721,410 |
| 2017-09-13 | $5.55 | $5.62 | $5.55 | $5.61 | $5.48 | 5,024,780 |
| 2017-09-12 | $5.66 | $5.68 | $5.56 | $5.58 | $5.45 | 9,179,370 |
| 2017-09-11 | $5.54 | $5.65 | $5.52 | $5.65 | $5.51 | 14,387,660 |
| 2017-09-08 | $5.54 | $5.57 | $5.52 | $5.54 | $5.41 | 5,679,310 |
| 2017-09-07 | $5.57 | $5.58 | $5.52 | $5.55 | $5.42 | 5,942,320 |
| 2017-09-06 | $5.53 | $5.57 | $5.50 | $5.57 | $5.44 | 6,847,460 |
| 2017-09-05 | $5.50 | $5.58 | $5.50 | $5.53 | $5.40 | 7,854,880 |
| 2017-09-04 | $5.50 | $5.51 | $5.46 | $5.49 | $5.36 | 6,037,320 |
| 2017-09-01 | $5.50 | $5.51 | $5.46 | $5.51 | $5.38 | 4,595,440 |
| 2017-08-31 | $5.50 | $5.51 | $5.47 | $5.48 | $5.35 | 4,078,890 |
| 2017-08-30 | $5.54 | $5.56 | $5.47 | $5.50 | $5.37 | 7,585,720 |
| 2017-08-29 | $5.56 | $5.58 | $5.52 | $5.56 | $5.43 | 5,153,980 |
| 2017-08-28 | $5.45 | $5.58 | $5.45 | $5.54 | $5.41 | 6,984,860 |
| 2017-08-25 | $5.38 | $5.47 | $5.38 | $5.45 | $5.32 | 4,134,500 |
| 2017-08-24 | $5.48 | $5.50 | $5.38 | $5.40 | $5.27 | 5,055,010 |
| 2017-08-23 | $5.50 | $5.54 | $5.45 | $5.48 | $5.35 | 4,457,060 |
| 2017-08-22 | $5.55 | $5.57 | $5.48 | $5.50 | $5.37 | 4,178,630 |
| 2017-08-21 | $5.54 | $5.55 | $5.51 | $5.55 | $5.42 | 5,370,460 |
| 2017-08-18 | $5.54 | $5.56 | $5.50 | $5.52 | $5.39 | 5,023,180 |
| 2017-08-17 | $5.46 | $5.58 | $5.46 | $5.57 | $5.44 | 9,937,550 |
| 2017-08-16 | $5.47 | $5.50 | $5.42 | $5.49 | $5.36 | 4,949,330 |
| 2017-08-15 | $5.45 | $5.47 | $5.42 | $5.47 | $5.34 | 3,934,930 |
| 2017-08-14 | $5.41 | $5.46 | $5.39 | $5.45 | $5.32 | 5,003,250 |
| 2017-08-11 | $5.41 | $5.47 | $5.37 | $5.39 | $5.26 | 5,205,600 |
| 2017-08-10 | $5.52 | $5.57 | $5.41 | $5.43 | $5.30 | 5,879,600 |
| 2017-08-09 | $5.46 | $5.59 | $5.43 | $5.51 | $5.38 | 7,418,780 |
| 2017-08-08 | $5.45 | $5.47 | $5.41 | $5.46 | $5.33 | 4,683,720 |
| 2017-08-07 | $5.43 | $5.47 | $5.40 | $5.45 | $5.32 | 5,034,640 |
| 2017-08-04 | $5.35 | $5.52 | $5.33 | $5.45 | $5.32 | 8,318,670 |
| 2017-08-03 | $5.33 | $5.40 | $5.32 | $5.35 | $5.22 | 3,742,710 |
| 2017-08-02 | $5.48 | $5.48 | $5.35 | $5.35 | $5.22 | 6,377,240 |
| 2017-08-01 | $5.51 | $5.55 | $5.45 | $5.48 | $5.35 | 4,662,600 |
| 2017-07-31 | $5.54 | $5.55 | $5.42 | $5.48 | $5.35 | 5,514,190 |
| 2017-07-28 | $5.54 | $5.57 | $5.50 | $5.52 | $5.39 | 4,427,130 |
| 2017-07-27 | $5.50 | $5.62 | $5.42 | $5.57 | $5.44 | 10,719,580 |
| 2017-07-26 | $5.32 | $5.57 | $5.30 | $5.56 | $5.43 | 10,344,340 |
| 2017-07-25 | $5.35 | $5.37 | $5.30 | $5.34 | $5.21 | 3,299,710 |
| 2017-07-24 | $5.31 | $5.41 | $5.29 | $5.35 | $5.22 | 5,135,250 |
| 2017-07-21 | $5.30 | $5.36 | $5.28 | $5.31 | $5.18 | 4,684,530 |
| 2017-07-20 | $5.21 | $5.42 | $5.21 | $5.34 | $5.21 | 6,876,070 |
| 2017-07-19 | $5.17 | $5.25 | $5.11 | $5.24 | $5.11 | 6,743,510 |
| 2017-07-18 | $5.07 | $5.20 | $5.07 | $5.18 | $5.06 | 4,021,490 |
| 2017-07-17 | $5.47 | $5.49 | $5.12 | $5.13 | $5.01 | 9,705,310 |
| 2017-07-14 | $5.49 | $5.57 | $5.46 | $5.49 | $5.36 | 3,558,370 |
| 2017-07-13 | $5.48 | $5.59 | $5.44 | $5.53 | $5.40 | 5,159,610 |
| 2017-07-12 | $5.58 | $5.62 | $5.40 | $5.49 | $5.36 | 7,242,300 |
| 2017-07-11 | $5.68 | $5.69 | $5.58 | $5.58 | $5.45 | 5,788,320 |
| 2017-07-10 | $5.76 | $5.78 | $5.67 | $5.67 | $5.53 | 6,467,860 |
| 2017-07-07 | $5.74 | $5.77 | $5.70 | $5.77 | $5.63 | 5,418,700 |
| 2017-07-06 | $5.74 | $5.79 | $5.69 | $5.76 | $5.62 | 8,960,630 |
| 2017-07-05 | $5.71 | $5.83 | $5.69 | $5.80 | $5.66 | 13,660,980 |
| 2017-07-04 | $5.58 | $5.76 | $5.58 | $5.73 | $5.59 | 9,390,500 |
| 2017-07-03 | $5.58 | $5.66 | $5.53 | $5.62 | $5.49 | 4,259,880 |
| 2017-06-30 | $5.64 | $5.64 | $5.55 | $5.60 | $5.47 | 5,217,310 |
| 2017-06-29 | $5.65 | $5.69 | $5.61 | $5.63 | $5.50 | 4,819,510 |
| 2017-06-28 | $5.63 | $5.73 | $5.62 | $5.67 | $5.53 | 9,461,500 |
| 2017-06-27 | $5.53 | $5.67 | $5.51 | $5.65 | $5.51 | 9,913,570 |
| 2017-06-26 | $5.48 | $5.57 | $5.48 | $5.52 | $5.39 | 6,528,120 |
| 2017-06-23 | $5.46 | $5.55 | $5.38 | $5.52 | $5.39 | 6,157,880 |
| 2017-06-22 | $5.58 | $5.60 | $5.42 | $5.43 | $5.30 | 5,225,790 |
| 2017-06-21 | $5.73 | $5.74 | $5.52 | $5.58 | $5.45 | 12,238,710 |
| 2017-06-20 | $5.61 | $5.80 | $5.58 | $5.70 | $5.56 | 13,051,770 |
| 2017-06-19 | $5.49 | $5.65 | $5.48 | $5.60 | $5.47 | 7,527,240 |
| 2017-06-16 | $5.53 | $5.55 | $5.44 | $5.48 | $5.35 | 6,034,230 |
| 2017-06-15 | $5.36 | $5.53 | $5.36 | $5.51 | $5.38 | 8,001,730 |
| 2017-06-14 | $5.41 | $5.44 | $5.35 | $5.37 | $5.24 | 5,103,700 |
| 2017-06-13 | $5.32 | $5.42 | $5.28 | $5.40 | $5.27 | 9,033,170 |
| 2017-06-12 | $5.65 | $5.65 | $5.45 | $5.46 | $5.33 | 16,674,340 |
| 2017-06-09 | $5.23 | $5.54 | $5.15 | $5.49 | $5.36 | 12,512,300 |
| 2017-06-08 | $5.19 | $5.28 | $5.19 | $5.22 | $5.09 | 6,007,280 |
| 2017-06-07 | $5.10 | $5.21 | $5.08 | $5.19 | $5.07 | 7,066,060 |
| 2017-06-06 | $5.09 | $5.11 | $5.05 | $5.09 | $4.97 | 3,864,780 |
| 2017-06-05 | $5.07 | $5.09 | $5.03 | $5.09 | $4.97 | 4,314,650 |
| 2017-06-02 | $5.06 | $5.12 | $4.89 | $5.06 | $4.94 | 10,184,050 |
| 2017-06-01 | $5.35 | $5.39 | $5.09 | $5.11 | $4.99 | 8,651,620 |
| 2017-05-31 | $5.53 | $5.55 | $5.37 | $5.38 | $5.25 | 5,090,080 |
| 2017-05-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.33 | 0 |
| 2017-05-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.33 | 0 |
| 2017-05-26 | $5.49 | $5.50 | $5.44 | $5.46 | $5.33 | 3,958,040 |
| 2017-05-25 | $5.47 | $5.48 | $5.36 | $5.47 | $5.34 | 5,127,790 |
| 2017-05-24 | $5.40 | $5.48 | $5.29 | $5.46 | $5.33 | 4,623,140 |
| 2017-05-23 | $5.50 | $5.54 | $5.32 | $5.45 | $5.32 | 8,555,070 |
| 2017-05-22 | $5.72 | $5.74 | $5.43 | $5.48 | $5.35 | 9,363,540 |
| 2017-05-19 | $5.78 | $5.78 | $5.69 | $5.72 | $5.58 | 3,715,690 |
| 2017-05-18 | $5.73 | $5.83 | $5.68 | $5.77 | $5.63 | 5,173,290 |
| 2017-05-17 | $5.75 | $5.82 | $5.72 | $5.74 | $5.60 | 6,951,650 |
| 2017-05-16 | $5.73 | $5.80 | $5.69 | $5.76 | $5.62 | 4,547,520 |
| 2017-05-15 | $7.80 | $7.86 | $7.75 | $7.81 | $5.58 | 2,799,830 |
| 2017-05-12 | $7.72 | $7.80 | $7.66 | $7.77 | $5.55 | 2,962,940 |
| 2017-05-11 | $7.72 | $7.73 | $7.48 | $7.70 | $5.50 | 6,192,140 |
| 2017-05-10 | $7.99 | $8.02 | $7.70 | $7.74 | $5.53 | 4,026,400 |
| 2017-05-09 | $7.89 | $7.93 | $7.81 | $7.93 | $5.66 | 3,013,460 |
| 2017-05-08 | $8.07 | $8.07 | $7.87 | $7.89 | $5.64 | 5,734,270 |
| 2017-05-05 | $8.20 | $8.20 | $8.03 | $8.07 | $5.76 | 6,533,040 |
| 2017-05-04 | $8.16 | $8.24 | $8.10 | $8.16 | $5.83 | 4,380,650 |
| 2017-05-03 | $8.12 | $8.28 | $8.08 | $8.18 | $5.84 | 8,206,180 |
| 2017-05-02 | $8.33 | $8.33 | $8.14 | $8.15 | $5.82 | 9,968,150 |
| 2017-05-01 | $8.51 | $8.51 | $8.51 | $8.51 | $6.08 | 0 |
| 2017-04-28 | $8.39 | $8.52 | $8.35 | $8.51 | $6.08 | 4,983,440 |
| 2017-04-27 | $8.25 | $8.43 | $8.05 | $8.39 | $5.99 | 9,111,650 |
| 2017-04-26 | $8.38 | $8.43 | $8.28 | $8.30 | $5.93 | 5,196,030 |
| 2017-04-25 | $8.35 | $8.44 | $8.31 | $8.37 | $5.98 | 6,118,080 |
| 2017-04-24 | $8.84 | $8.85 | $8.33 | $8.35 | $5.96 | 10,905,200 |
| 2017-04-21 | $8.90 | $8.96 | $8.80 | $8.86 | $6.33 | 5,254,240 |
| 2017-04-20 | $8.90 | $8.96 | $8.78 | $8.93 | $6.38 | 5,455,340 |
| 2017-04-19 | $8.92 | $8.97 | $8.73 | $8.91 | $6.36 | 10,424,880 |
| 2017-04-18 | $9.04 | $9.12 | $8.86 | $8.92 | $6.37 | 7,692,250 |
| 2017-04-17 | $9.01 | $9.12 | $8.95 | $9.00 | $6.43 | 7,896,230 |
| 2017-04-14 | $9.19 | $9.23 | $8.99 | $9.03 | $6.45 | 11,513,610 |
| 2017-04-13 | $9.23 | $9.36 | $9.16 | $9.21 | $6.58 | 11,105,290 |
| 2017-04-12 | $9.57 | $9.59 | $9.24 | $9.27 | $6.62 | 16,180,780 |
| 2017-04-11 | $9.36 | $9.60 | $9.28 | $9.56 | $6.83 | 20,909,210 |
| 2017-04-10 | $9.45 | $9.50 | $9.29 | $9.44 | $6.74 | 14,965,850 |
| 2017-04-07 | $9.22 | $9.54 | $9.17 | $9.45 | $6.75 | 22,648,250 |
| 2017-04-06 | $9.21 | $9.27 | $9.13 | $9.23 | $6.59 | 12,207,560 |
| 2017-04-05 | $9.06 | $9.25 | $9.05 | $9.23 | $6.59 | 13,605,740 |
| 2017-04-04 | $9.05 | $9.05 | $9.05 | $9.05 | $6.46 | 0 |
| 2017-04-03 | $9.05 | $9.05 | $9.05 | $9.05 | $6.46 | 0 |
| 2017-03-31 | $8.95 | $9.08 | $8.95 | $9.05 | $6.46 | 7,966,920 |
| 2017-03-30 | $8.98 | $9.07 | $8.92 | $8.95 | $6.39 | 10,448,910 |
| 2017-03-29 | $9.05 | $9.09 | $8.97 | $9.00 | $6.43 | 8,930,520 |
| 2017-03-28 | $9.26 | $9.26 | $9.03 | $9.05 | $6.46 | 12,002,370 |
| 2017-03-27 | $9.23 | $9.33 | $9.16 | $9.22 | $6.59 | 17,016,190 |
| 2017-03-24 | $9.05 | $9.17 | $9.02 | $9.16 | $6.54 | 13,683,870 |
| 2017-03-23 | $9.03 | $9.10 | $8.91 | $9.05 | $6.46 | 9,746,120 |
| 2017-03-22 | $9.08 | $9.12 | $8.95 | $9.06 | $6.47 | 11,616,190 |
| 2017-03-21 | $9.10 | $9.18 | $9.02 | $9.13 | $6.52 | 13,859,150 |
| 2017-03-20 | $8.90 | $9.27 | $8.90 | $9.10 | $6.50 | 26,447,930 |
| 2017-03-17 | $8.89 | $8.98 | $8.86 | $8.88 | $6.34 | 12,519,600 |
| 2017-03-16 | $8.77 | $8.94 | $8.77 | $8.90 | $6.36 | 11,988,040 |
| 2017-03-15 | $8.82 | $8.87 | $8.71 | $8.78 | $6.27 | 9,097,940 |
| 2017-03-14 | $8.95 | $9.11 | $8.84 | $8.87 | $6.34 | 19,312,520 |
| 2017-03-13 | $8.63 | $8.83 | $8.50 | $8.82 | $6.30 | 12,252,200 |
| 2017-03-10 | $8.57 | $8.68 | $8.57 | $8.63 | $6.16 | 7,853,880 |
| 2017-03-09 | $8.72 | $8.77 | $8.53 | $8.60 | $6.14 | 13,060,050 |
| 2017-03-08 | $8.88 | $8.94 | $8.69 | $8.74 | $6.24 | 19,922,170 |
| 2017-03-07 | $8.99 | $8.99 | $8.84 | $8.89 | $6.35 | 15,661,790 |
| 2017-03-06 | $9.04 | $9.19 | $8.99 | $9.01 | $6.44 | 17,807,240 |
| 2017-03-03 | $8.95 | $9.05 | $8.89 | $8.99 | $6.42 | 13,231,770 |
| 2017-03-02 | $8.97 | $9.04 | $8.87 | $8.99 | $6.42 | 19,453,350 |
| 2017-03-01 | $8.85 | $9.09 | $8.82 | $9.04 | $6.46 | 27,379,310 |
| 2017-02-28 | $9.05 | $9.10 | $8.83 | $8.90 | $6.36 | 30,672,190 |
| 2017-02-27 | $9.28 | $9.28 | $9.01 | $9.03 | $6.45 | 42,810,260 |
| 2017-02-24 | $9.00 | $10.00 | $8.88 | $9.40 | $6.72 | 78,173,620 |
| 2017-02-23 | $9.39 | $9.50 | $9.05 | $9.16 | $6.54 | 88,164,950 |
| 2017-02-22 | $8.86 | $8.86 | $8.86 | $8.86 | $6.33 | 4,202,440 |
| 2017-02-21 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-20 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-17 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-16 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-15 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-14 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-13 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-10 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-09 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-08 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-07 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-06 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-03 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-02 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-02-01 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-31 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-30 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-27 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-26 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-25 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-24 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-23 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-20 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-19 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-18 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-17 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-16 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-13 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-12 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-11 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-10 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-09 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-06 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-05 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-04 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-03 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2017-01-02 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-30 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-29 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-28 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-27 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-26 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-23 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-22 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-21 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-20 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-19 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-16 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-15 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-14 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-13 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-12 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-09 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-08 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-07 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-06 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-05 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-02 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-12-01 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-11-30 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-11-29 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-11-28 | $8.05 | $8.05 | $8.05 | $8.05 | $5.75 | 0 |
| 2016-11-25 | $8.10 | $8.13 | $7.93 | $8.05 | $5.75 | 11,157,540 |
| 2016-11-24 | $8.15 | $8.18 | $8.07 | $8.08 | $5.77 | 7,440,340 |
| 2016-11-23 | $8.27 | $8.28 | $8.15 | $8.17 | $5.84 | 7,999,860 |
| 2016-11-22 | $8.18 | $8.24 | $8.15 | $8.23 | $5.88 | 7,233,800 |
| 2016-11-21 | $8.14 | $8.22 | $8.11 | $8.17 | $5.84 | 8,060,550 |
| 2016-11-18 | $8.22 | $8.26 | $8.15 | $8.17 | $5.84 | 6,559,880 |
| 2016-11-17 | $8.24 | $8.26 | $8.14 | $8.21 | $5.86 | 7,685,200 |
| 2016-11-16 | $8.30 | $8.32 | $8.21 | $8.25 | $5.89 | 8,580,560 |
| 2016-11-15 | $8.18 | $8.35 | $8.12 | $8.31 | $5.94 | 15,809,310 |
| 2016-11-14 | $8.15 | $8.23 | $8.11 | $8.18 | $5.84 | 11,974,330 |
| 2016-11-11 | $8.08 | $8.15 | $8.05 | $8.15 | $5.82 | 12,863,070 |
| 2016-11-10 | $8.00 | $8.07 | $7.99 | $8.06 | $5.76 | 8,267,650 |
| 2016-11-09 | $8.06 | $8.10 | $7.86 | $7.93 | $5.66 | 10,486,670 |
| 2016-11-08 | $8.06 | $8.10 | $8.02 | $8.09 | $5.78 | 10,394,860 |
| 2016-11-07 | $7.99 | $8.08 | $7.95 | $8.01 | $5.72 | 6,682,050 |
| 2016-11-04 | $8.00 | $8.00 | $7.94 | $7.96 | $5.69 | 5,926,540 |
| 2016-11-03 | $7.93 | $8.02 | $7.93 | $7.99 | $5.71 | 7,957,950 |
| 2016-11-02 | $8.07 | $8.07 | $7.89 | $7.92 | $5.66 | 12,050,090 |
| 2016-11-01 | $8.11 | $8.12 | $8.01 | $8.10 | $5.79 | 11,634,660 |
| 2016-10-31 | $8.04 | $8.12 | $7.97 | $8.11 | $5.79 | 0 |
| 2016-10-28 | $7.96 | $8.08 | $7.93 | $7.99 | $5.71 | 11,621,090 |
| 2016-10-27 | $7.96 | $8.00 | $7.90 | $7.95 | $5.68 | 4,628,270 |
| 2016-10-26 | $8.02 | $8.07 | $7.94 | $7.96 | $5.69 | 6,185,230 |
| 2016-10-25 | $8.00 | $8.05 | $7.96 | $8.04 | $5.74 | 7,287,310 |
| 2016-10-24 | $7.91 | $8.02 | $7.88 | $7.99 | $5.71 | 7,579,410 |
| 2016-10-21 | $8.00 | $8.00 | $7.82 | $7.91 | $5.65 | 9,535,410 |
| 2016-10-20 | $7.92 | $8.10 | $7.92 | $8.01 | $5.72 | 16,558,850 |
| 2016-10-19 | $7.86 | $7.91 | $7.84 | $7.88 | $5.63 | 5,582,910 |
| 2016-10-18 | $7.75 | $7.89 | $7.72 | $7.87 | $5.62 | 6,796,780 |
| 2016-10-17 | $7.86 | $7.90 | $7.72 | $7.75 | $5.54 | 5,850,520 |
| 2016-10-14 | $7.80 | $7.86 | $7.77 | $7.85 | $5.61 | 4,783,360 |
| 2016-10-13 | $7.84 | $7.90 | $7.77 | $7.84 | $5.60 | 6,627,390 |
| 2016-10-12 | $7.71 | $7.89 | $7.71 | $7.84 | $5.60 | 7,961,480 |
| 2016-10-11 | $7.76 | $7.84 | $7.75 | $7.81 | $5.58 | 7,665,320 |
| 2016-10-10 | $7.63 | $7.78 | $7.63 | $7.76 | $5.54 | 6,530,620 |
| 2016-10-07 | $7.57 | $7.57 | $7.57 | $7.57 | $5.41 | 0 |
| 2016-10-06 | $7.57 | $7.57 | $7.57 | $7.57 | $5.41 | 0 |
| 2016-10-05 | $7.57 | $7.57 | $7.57 | $7.57 | $5.41 | 0 |
| 2016-10-04 | $7.57 | $7.57 | $7.57 | $7.57 | $5.41 | 0 |
| 2016-10-03 | $7.57 | $7.57 | $7.57 | $7.57 | $5.41 | 0 |
| 2016-09-30 | $7.56 | $7.60 | $7.54 | $7.57 | $5.41 | 4,684,390 |
| 2016-09-29 | $7.54 | $7.62 | $7.54 | $7.57 | $5.41 | 4,602,910 |
| 2016-09-28 | $7.60 | $7.62 | $7.53 | $7.55 | $5.39 | 3,933,380 |
| 2016-09-27 | $7.54 | $7.60 | $7.49 | $7.59 | $5.42 | 4,376,080 |
| 2016-09-26 | $7.70 | $7.73 | $7.53 | $7.55 | $5.39 | 7,985,170 |
| 2016-09-23 | $7.87 | $7.87 | $7.71 | $7.72 | $5.51 | 8,046,350 |
| 2016-09-22 | $7.88 | $7.91 | $7.83 | $7.85 | $5.61 | 8,350,100 |
| 2016-09-21 | $7.88 | $7.91 | $7.81 | $7.85 | $5.61 | 5,576,480 |
| 2016-09-20 | $7.93 | $7.93 | $7.83 | $7.86 | $5.61 | 5,251,420 |
| 2016-09-19 | $7.82 | $7.95 | $7.82 | $7.95 | $5.68 | 5,306,500 |
| 2016-09-16 | $7.79 | $7.79 | $7.79 | $7.79 | $5.56 | 0 |
| 2016-09-15 | $7.79 | $7.79 | $7.79 | $7.79 | $5.56 | 0 |
| 2016-09-14 | $7.80 | $7.86 | $7.76 | $7.79 | $5.56 | 3,699,450 |
| 2016-09-13 | $7.78 | $7.89 | $7.78 | $7.84 | $5.60 | 5,269,340 |
| 2016-09-12 | $7.95 | $7.95 | $7.75 | $7.75 | $5.54 | 12,314,480 |
| 2016-09-09 | $8.19 | $8.22 | $8.07 | $8.08 | $5.77 | 9,470,680 |
| 2016-09-08 | $8.19 | $8.20 | $8.14 | $8.18 | $5.84 | 7,133,140 |
| 2016-09-07 | $8.18 | $8.22 | $8.13 | $8.15 | $5.82 | 9,597,920 |
| 2016-09-06 | $8.16 | $8.18 | $7.97 | $8.18 | $5.84 | 9,913,920 |
| 2016-09-05 | $8.20 | $8.21 | $8.12 | $8.15 | $5.82 | 7,098,660 |
| 2016-09-02 | $8.23 | $8.25 | $8.10 | $8.15 | $5.82 | 13,523,770 |
| 2016-09-01 | $8.06 | $8.37 | $8.05 | $8.28 | $5.91 | 27,024,300 |
| 2016-08-31 | $8.14 | $8.17 | $8.03 | $8.08 | $5.77 | 6,833,900 |
| 2016-08-30 | $8.08 | $8.16 | $8.06 | $8.13 | $5.81 | 6,093,530 |
| 2016-08-29 | $8.13 | $8.13 | $8.05 | $8.09 | $5.78 | 5,026,350 |
| 2016-08-26 | $8.05 | $8.17 | $8.03 | $8.08 | $5.77 | 6,499,720 |
| 2016-08-25 | $8.01 | $8.03 | $7.91 | $8.01 | $5.72 | 6,290,800 |
| 2016-08-24 | $8.04 | $8.09 | $8.01 | $8.06 | $5.76 | 5,598,250 |
| 2016-08-23 | $8.06 | $8.10 | $7.95 | $8.02 | $5.73 | 8,634,740 |
| 2016-08-22 | $8.22 | $8.25 | $8.05 | $8.06 | $5.76 | 9,891,450 |
| 2016-08-19 | $8.25 | $8.27 | $8.15 | $8.22 | $5.87 | 8,257,250 |
| 2016-08-18 | $8.24 | $8.31 | $8.20 | $8.25 | $5.89 | 9,176,530 |
| 2016-08-17 | $8.25 | $8.27 | $8.16 | $8.24 | $5.89 | 7,417,720 |
| 2016-08-16 | $8.29 | $8.30 | $8.19 | $8.25 | $5.89 | 12,314,340 |
| 2016-08-15 | $8.09 | $8.26 | $8.02 | $8.25 | $5.89 | 15,955,700 |
| 2016-08-12 | $8.01 | $8.09 | $7.88 | $8.05 | $5.75 | 9,448,810 |
| 2016-08-11 | $8.00 | $8.15 | $7.97 | $8.00 | $5.71 | 11,806,070 |
| 2016-08-10 | $8.07 | $8.13 | $8.02 | $8.03 | $5.74 | 8,257,360 |
| 2016-08-09 | $7.98 | $8.13 | $7.94 | $8.08 | $5.77 | 11,318,910 |
| 2016-08-08 | $7.86 | $8.00 | $7.74 | $7.99 | $5.71 | 8,258,630 |
| 2016-08-05 | $7.97 | $7.97 | $7.85 | $7.86 | $5.61 | 6,980,140 |
| 2016-08-04 | $7.96 | $8.01 | $7.90 | $7.97 | $5.69 | 7,330,820 |
| 2016-08-03 | $7.91 | $7.99 | $7.87 | $7.99 | $5.71 | 7,408,780 |
| 2016-08-02 | $7.73 | $7.97 | $7.73 | $7.96 | $5.69 | 8,230,220 |
| 2016-08-01 | $7.91 | $7.96 | $7.66 | $7.79 | $5.56 | 11,501,960 |
| 2016-07-29 | $8.19 | $8.21 | $8.02 | $8.03 | $5.74 | 10,180,760 |
| 2016-07-28 | $8.20 | $8.25 | $8.06 | $8.18 | $5.84 | 12,825,950 |
| 2016-07-27 | $8.76 | $8.76 | $8.02 | $8.20 | $5.86 | 24,472,250 |
| 2016-07-26 | $8.66 | $8.84 | $8.65 | $8.76 | $6.26 | 17,916,410 |
| 2016-07-25 | $8.69 | $8.71 | $8.54 | $8.70 | $6.21 | 17,218,160 |
| 2016-07-22 | $8.79 | $8.85 | $8.60 | $8.72 | $6.23 | 25,599,550 |
| 2016-07-21 | $8.33 | $8.97 | $8.30 | $8.85 | $6.32 | 42,361,950 |
| 2016-07-20 | $8.36 | $8.48 | $8.26 | $8.32 | $5.94 | 14,024,390 |
| 2016-07-19 | $8.56 | $8.56 | $8.33 | $8.36 | $5.97 | 19,146,430 |
| 2016-07-18 | $8.25 | $8.66 | $8.22 | $8.50 | $6.07 | 28,693,110 |
| 2016-07-15 | $8.27 | $8.35 | $8.12 | $8.32 | $5.94 | 17,043,730 |
| 2016-07-14 | $8.08 | $8.30 | $8.08 | $8.23 | $5.88 | 16,654,690 |
| 2016-07-13 | $8.08 | $8.17 | $8.01 | $8.12 | $5.80 | 14,682,880 |
| 2016-07-12 | $8.10 | $8.16 | $7.90 | $8.09 | $5.78 | 18,721,230 |
| 2016-07-11 | $8.20 | $8.41 | $8.11 | $8.13 | $5.81 | 17,126,440 |
| 2016-07-08 | $8.00 | $8.24 | $7.96 | $8.18 | $5.84 | 15,045,420 |
| 2016-07-07 | $8.10 | $8.20 | $7.95 | $8.01 | $5.72 | 13,520,910 |
| 2016-07-06 | $8.06 | $8.14 | $8.03 | $8.08 | $5.77 | 13,199,260 |
| 2016-07-05 | $8.17 | $8.43 | $8.08 | $8.11 | $5.79 | 23,630,260 |
| 2016-07-04 | $7.90 | $8.19 | $7.86 | $8.18 | $5.84 | 20,612,920 |
| 2016-07-01 | $7.85 | $8.07 | $7.82 | $7.99 | $5.71 | 18,165,680 |
| 2016-06-30 | $7.91 | $7.96 | $7.81 | $7.88 | $5.63 | 14,292,910 |
| 2016-06-29 | $7.83 | $8.02 | $7.81 | $7.89 | $5.64 | 20,357,170 |
| 2016-06-28 | $7.70 | $7.86 | $7.61 | $7.83 | $5.59 | 15,855,160 |
| 2016-06-27 | $7.53 | $7.79 | $7.50 | $7.78 | $5.56 | 17,595,410 |
| 2016-06-24 | $7.82 | $7.88 | $7.48 | $7.64 | $5.46 | 16,857,320 |
| 2016-06-23 | $7.94 | $7.94 | $7.71 | $7.76 | $5.54 | 14,399,300 |
| 2016-06-22 | $7.81 | $8.02 | $7.71 | $7.95 | $5.68 | 8,697,620 |
| 2016-06-21 | $12.90 | $12.97 | $12.40 | $12.58 | $5.58 | 11,705,840 |
| 2016-06-20 | $13.13 | $13.15 | $12.66 | $12.76 | $5.66 | 10,675,990 |
| 2016-06-17 | $12.98 | $12.99 | $12.62 | $12.90 | $5.72 | 14,331,520 |
| 2016-06-16 | $12.40 | $13.36 | $12.30 | $12.89 | $5.71 | 27,905,300 |
| 2016-06-15 | $11.44 | $12.43 | $11.25 | $12.38 | $5.49 | 19,596,900 |
| 2016-06-14 | $11.31 | $11.59 | $11.29 | $11.57 | $5.13 | 6,244,630 |
| 2016-06-13 | $11.67 | $12.08 | $11.39 | $11.40 | $5.05 | 10,953,990 |
| 2016-06-10 | $11.87 | $11.87 | $11.87 | $11.87 | $5.26 | 0 |
| 2016-06-09 | $11.87 | $11.87 | $11.87 | $11.87 | $5.26 | 0 |
| 2016-06-08 | $11.97 | $12.07 | $11.70 | $11.87 | $5.26 | 8,453,190 |
| 2016-06-07 | $11.77 | $12.06 | $11.64 | $12.05 | $5.34 | 12,524,450 |
| 2016-06-06 | $11.66 | $11.80 | $11.59 | $11.73 | $5.20 | 7,959,550 |
| 2016-06-03 | $11.82 | $11.82 | $11.58 | $11.64 | $5.16 | 8,576,920 |
| 2016-06-02 | $11.60 | $11.88 | $11.56 | $11.73 | $5.20 | 8,944,120 |
| 2016-06-01 | $11.65 | $11.65 | $11.65 | $11.65 | $5.16 | 0 |
| 2016-05-31 | $11.29 | $11.69 | $11.23 | $11.65 | $5.16 | 14,229,600 |
| 2016-05-30 | $10.72 | $11.51 | $10.68 | $11.32 | $5.02 | 14,367,880 |
| 2016-05-27 | $10.72 | $10.90 | $10.68 | $10.77 | $4.77 | 3,872,880 |
| 2016-05-26 | $10.72 | $10.79 | $10.45 | $10.77 | $4.77 | 4,542,720 |
| 2016-05-25 | $10.80 | $10.91 | $10.68 | $10.72 | $4.75 | 4,286,550 |
| 2016-05-24 | $10.89 | $10.89 | $10.64 | $10.74 | $4.76 | 3,392,170 |
| 2016-05-23 | $10.71 | $10.98 | $10.71 | $10.89 | $4.83 | 5,067,930 |
| 2016-05-20 | $10.41 | $10.78 | $10.40 | $10.76 | $4.77 | 3,801,810 |
| 2016-05-19 | $10.61 | $10.83 | $10.57 | $10.58 | $4.69 | 4,241,800 |
| 2016-05-18 | $10.79 | $10.80 | $10.45 | $10.58 | $4.69 | 5,957,280 |
| 2016-05-17 | $10.97 | $11.01 | $10.75 | $10.89 | $4.83 | 5,623,840 |
| 2016-05-16 | $10.85 | $10.96 | $10.71 | $10.95 | $4.85 | 5,034,990 |
| 2016-05-13 | $10.79 | $10.94 | $10.71 | $10.84 | $4.81 | 3,447,710 |
| 2016-05-12 | $10.62 | $10.83 | $10.43 | $10.76 | $4.77 | 4,001,040 |
| 2016-05-11 | $10.91 | $10.99 | $10.61 | $10.83 | $4.80 | 6,172,880 |
| 2016-05-10 | $10.89 | $10.98 | $10.75 | $10.85 | $4.81 | 5,629,470 |
| 2016-05-09 | $11.51 | $11.51 | $10.81 | $10.90 | $4.83 | 9,238,500 |
| 2016-05-06 | $11.92 | $12.09 | $11.45 | $11.51 | $5.10 | 11,573,700 |
| 2016-05-05 | $11.79 | $11.95 | $11.72 | $11.91 | $5.28 | 7,025,910 |
| 2016-05-04 | $11.83 | $11.98 | $11.77 | $11.93 | $5.29 | 11,887,260 |
| 2016-05-03 | $11.60 | $11.96 | $11.58 | $11.93 | $5.29 | 12,602,590 |
| 2016-05-02 | $11.59 | $11.59 | $11.59 | $11.59 | $5.14 | 0 |
| 2016-04-29 | $11.65 | $11.75 | $11.48 | $11.59 | $5.14 | 6,422,450 |
| 2016-04-28 | $11.60 | $11.77 | $11.32 | $11.72 | $5.20 | 7,574,530 |
| 2016-04-27 | $11.42 | $11.75 | $11.42 | $11.65 | $5.16 | 9,529,760 |
| 2016-04-26 | $11.32 | $11.50 | $11.17 | $11.49 | $5.09 | 7,395,040 |
| 2016-04-25 | $11.50 | $11.78 | $11.21 | $11.35 | $5.03 | 9,300,650 |
| 2016-04-22 | $10.86 | $11.09 | $10.84 | $11.08 | $4.91 | 3,812,050 |
| 2016-04-21 | $10.97 | $11.16 | $10.83 | $10.89 | $4.83 | 4,853,430 |
| 2016-04-20 | $11.70 | $11.70 | $10.70 | $10.98 | $4.87 | 9,463,580 |
| 2016-04-19 | $11.58 | $11.69 | $11.40 | $11.60 | $5.14 | 5,637,280 |
| 2016-04-18 | $11.90 | $11.90 | $11.42 | $11.49 | $5.09 | 7,525,700 |
| 2016-04-15 | $11.98 | $12.20 | $11.80 | $11.82 | $5.24 | 5,692,310 |
| 2016-04-14 | $11.81 | $12.11 | $11.76 | $11.97 | $5.31 | 9,124,120 |
| 2016-04-13 | $11.75 | $11.95 | $11.57 | $11.72 | $5.20 | 10,739,890 |
| 2016-04-12 | $11.50 | $11.70 | $11.34 | $11.61 | $5.15 | 9,085,640 |
| 2016-04-11 | $11.27 | $11.53 | $11.27 | $11.48 | $5.09 | 6,141,360 |
| 2016-04-08 | $11.15 | $11.25 | $11.05 | $11.21 | $4.97 | 5,313,820 |
| 2016-04-07 | $11.53 | $11.66 | $11.25 | $11.26 | $4.99 | 7,431,140 |
| 2016-04-06 | $11.40 | $11.57 | $11.35 | $11.49 | $5.09 | 6,898,750 |
| 2016-04-05 | $11.10 | $11.58 | $11.00 | $11.54 | $5.12 | 9,994,290 |
| 2016-04-04 | $11.04 | $11.04 | $11.04 | $11.04 | $4.89 | 0 |
| 2016-04-01 | $11.19 | $11.19 | $10.81 | $11.04 | $4.89 | 6,965,880 |
| 2016-03-31 | $11.25 | $11.38 | $11.02 | $11.18 | $4.96 | 8,632,950 |
| 2016-03-30 | $10.93 | $11.24 | $10.92 | $11.23 | $4.98 | 4,776,510 |
| 2016-03-29 | $11.25 | $11.26 | $10.72 | $10.83 | $4.80 | 6,489,150 |
| 2016-03-28 | $11.48 | $11.60 | $11.12 | $11.21 | $4.97 | 6,111,780 |
| 2016-03-25 | $11.15 | $11.39 | $11.12 | $11.33 | $5.02 | 4,079,330 |
| 2016-03-24 | $11.12 | $11.74 | $11.08 | $11.24 | $4.98 | 9,217,470 |
| 2016-03-23 | $11.15 | $11.28 | $11.09 | $11.26 | $4.99 | 6,369,370 |
| 2016-03-22 | $11.30 | $11.37 | $11.11 | $11.20 | $4.97 | 8,535,070 |
| 2016-03-21 | $11.20 | $11.40 | $11.14 | $11.37 | $5.04 | 9,486,740 |
| 2016-03-18 | $10.58 | $11.09 | $10.54 | $11.06 | $4.90 | 11,019,770 |
| 2016-03-17 | $10.28 | $10.62 | $10.21 | $10.54 | $4.67 | 7,158,720 |
| 2016-03-16 | $10.48 | $10.52 | $10.14 | $10.20 | $4.52 | 3,609,900 |
| 2016-03-15 | $10.42 | $10.51 | $10.25 | $10.41 | $4.62 | 3,871,580 |
| 2016-03-14 | $10.18 | $10.52 | $10.18 | $10.44 | $4.63 | 5,925,060 |
| 2016-03-11 | $9.89 | $10.17 | $9.89 | $10.07 | $4.46 | 3,064,260 |
| 2016-03-10 | $10.26 | $10.46 | $10.03 | $10.06 | $4.46 | 3,172,330 |
| 2016-03-09 | $10.37 | $10.45 | $10.08 | $10.28 | $4.56 | 3,632,750 |
| 2016-03-08 | $10.58 | $10.62 | $10.00 | $10.51 | $4.66 | 5,098,090 |
| 2016-03-07 | $10.40 | $10.67 | $10.33 | $10.56 | $4.68 | 4,308,570 |
| 2016-03-04 | $10.58 | $10.75 | $10.08 | $10.27 | $4.55 | 6,198,840 |
| 2016-03-03 | $10.70 | $10.82 | $10.56 | $10.62 | $4.71 | 6,280,050 |
| 2016-03-02 | $10.05 | $10.67 | $10.03 | $10.61 | $4.70 | 7,755,460 |
| 2016-03-01 | $9.92 | $10.22 | $9.66 | $10.07 | $4.46 | 6,030,450 |
| 2016-02-29 | $10.80 | $10.81 | $9.70 | $9.85 | $4.37 | 8,094,890 |
| 2016-02-26 | $10.84 | $11.08 | $10.40 | $10.78 | $4.78 | 6,678,580 |
| 2016-02-25 | $11.91 | $12.19 | $10.73 | $10.76 | $4.77 | 14,035,880 |
| 2016-02-24 | $11.80 | $12.00 | $11.65 | $11.92 | $5.28 | 7,626,370 |
| 2016-02-23 | $12.00 | $12.08 | $11.70 | $11.84 | $5.25 | 5,920,960 |
| 2016-02-22 | $11.96 | $12.09 | $11.79 | $12.05 | $5.34 | 10,296,920 |
| 2016-02-19 | $11.79 | $11.82 | $11.49 | $11.72 | $5.20 | 7,341,570 |
| 2016-02-18 | $12.06 | $12.06 | $11.70 | $11.79 | $5.23 | 7,074,510 |
| 2016-02-17 | $11.78 | $12.09 | $11.56 | $11.90 | $5.28 | 9,085,100 |
| 2016-02-16 | $11.34 | $11.85 | $11.27 | $11.78 | $5.22 | 8,707,850 |
| 2016-02-15 | $10.85 | $11.40 | $10.80 | $11.21 | $4.97 | 5,010,040 |
| 2016-02-12 | $11.40 | $11.40 | $11.40 | $11.40 | $5.05 | 0 |
| 2016-02-11 | $11.40 | $11.40 | $11.40 | $11.40 | $5.05 | 0 |
| 2016-02-10 | $11.40 | $11.40 | $11.40 | $11.40 | $5.05 | 0 |
| 2016-02-09 | $11.40 | $11.40 | $11.40 | $11.40 | $5.05 | 0 |
| 2016-02-08 | $11.40 | $11.40 | $11.40 | $11.40 | $5.05 | 0 |
| 2016-02-05 | $11.80 | $11.95 | $11.37 | $11.40 | $5.05 | 7,749,510 |
| 2016-02-04 | $11.31 | $11.64 | $11.25 | $11.60 | $5.14 | 8,472,630 |
| 2016-02-03 | $11.01 | $11.20 | $10.86 | $11.11 | $4.93 | 5,742,740 |
| 2016-02-02 | $10.70 | $11.27 | $10.64 | $11.23 | $4.98 | 8,948,090 |
| 2016-02-01 | $10.96 | $11.05 | $10.39 | $10.69 | $4.74 | 4,769,860 |
| 2016-01-29 | $10.33 | $11.09 | $10.13 | $10.91 | $4.84 | 6,596,710 |
| 2016-01-28 | $11.00 | $11.11 | $10.29 | $10.31 | $4.57 | 7,098,550 |
| 2016-01-27 | $11.13 | $11.43 | $10.21 | $11.23 | $4.98 | 10,313,050 |
| 2016-01-26 | $12.30 | $12.40 | $11.16 | $11.24 | $4.98 | 8,288,310 |
| 2016-01-25 | $12.23 | $12.65 | $12.18 | $12.36 | $5.48 | 7,044,540 |
| 2016-01-22 | $11.80 | $12.30 | $11.63 | $12.17 | $5.40 | 6,712,340 |
| 2016-01-21 | $12.10 | $12.58 | $11.50 | $11.60 | $5.14 | 8,484,330 |
| 2016-01-20 | $12.33 | $12.56 | $11.91 | $12.33 | $5.47 | 8,142,770 |
| 2016-01-19 | $11.78 | $12.42 | $11.69 | $12.37 | $5.48 | 9,794,330 |
| 2016-01-18 | $11.50 | $11.96 | $11.18 | $11.79 | $5.23 | 8,361,040 |
| 2016-01-15 | $11.78 | $12.25 | $11.41 | $11.55 | $5.12 | 8,561,020 |
| 2016-01-14 | $11.22 | $11.97 | $11.11 | $11.86 | $5.26 | 8,577,580 |
| 2016-01-13 | $12.38 | $12.55 | $11.50 | $11.50 | $5.10 | 7,800,470 |
| 2016-01-12 | $12.21 | $12.45 | $11.68 | $12.32 | $5.46 | 7,546,530 |
| 2016-01-11 | $13.30 | $13.50 | $12.19 | $12.19 | $5.40 | 10,062,270 |
| 2016-01-08 | $13.95 | $13.98 | $12.88 | $13.54 | $6.00 | 9,966,310 |
| 2016-01-07 | $14.56 | $14.56 | $13.28 | $13.33 | $5.91 | 2,314,000 |
| 2016-01-06 | $14.16 | $14.80 | $14.02 | $14.75 | $6.54 | 9,075,560 |
| 2016-01-05 | $13.30 | $14.45 | $13.00 | $14.16 | $6.28 | 13,767,870 |
| 2016-01-04 | $15.69 | $15.75 | $13.98 | $14.01 | $6.21 | 8,581,470 |
| 2016-01-01 | $15.47 | $15.47 | $15.47 | $15.47 | $6.86 | 0 |
| 2015-12-31 | $16.22 | $16.22 | $15.40 | $15.47 | $6.86 | 7,524,450 |
| 2015-12-30 | $16.01 | $16.37 | $15.77 | $15.98 | $7.08 | 7,926,840 |
| 2015-12-29 | $15.69 | $15.89 | $15.50 | $15.80 | $7.00 | 5,119,330 |
| 2015-12-28 | $16.65 | $16.79 | $15.65 | $15.68 | $6.95 | 11,162,500 |
| 2015-12-25 | $16.23 | $16.66 | $16.12 | $16.65 | $7.38 | 7,884,850 |
| 2015-12-24 | $16.29 | $16.37 | $15.88 | $16.11 | $7.14 | 6,686,020 |
| 2015-12-23 | $16.58 | $16.97 | $16.10 | $16.45 | $7.29 | 10,230,460 |
| 2015-12-22 | $16.42 | $16.62 | $16.32 | $16.54 | $7.33 | 7,963,740 |
| 2015-12-21 | $16.84 | $16.90 | $16.25 | $16.53 | $7.33 | 11,718,620 |
| 2015-12-18 | $16.66 | $16.99 | $16.22 | $16.81 | $7.45 | 11,892,430 |
| 2015-12-17 | $16.55 | $16.88 | $16.44 | $16.76 | $7.43 | 12,845,610 |
| 2015-12-16 | $16.29 | $16.67 | $16.25 | $16.39 | $7.27 | 10,810,740 |
| 2015-12-15 | $15.54 | $16.11 | $15.54 | $16.04 | $7.11 | 6,741,370 |
| 2015-12-14 | $15.10 | $15.70 | $15.01 | $15.68 | $6.95 | 6,905,020 |
| 2015-12-11 | $15.49 | $15.68 | $15.30 | $15.33 | $6.80 | 6,403,260 |
| 2015-12-10 | $15.82 | $15.94 | $15.42 | $15.59 | $6.91 | 13,053,730 |
| 2015-12-09 | $17.48 | $17.50 | $16.18 | $16.28 | $7.22 | 21,735,350 |
| 2015-12-08 | $15.72 | $16.20 | $15.20 | $15.99 | $7.09 | 11,351,330 |
| 2015-12-07 | $15.80 | $15.96 | $15.55 | $15.79 | $7.00 | 7,815,810 |
| 2015-12-04 | $15.55 | $16.10 | $15.43 | $15.81 | $7.01 | 11,287,710 |
| 2015-12-03 | $15.21 | $15.62 | $15.00 | $15.58 | $6.91 | 8,926,320 |
| 2015-12-02 | $15.91 | $15.91 | $14.65 | $15.15 | $6.72 | 11,087,120 |
| 2015-12-01 | $15.85 | $16.19 | $15.50 | $15.86 | $7.03 | 8,843,590 |
| 2015-11-30 | $15.53 | $16.10 | $14.68 | $16.02 | $7.10 | 20,160,770 |
| 2015-11-27 | $16.50 | $16.55 | $14.99 | $15.41 | $6.83 | 17,642,590 |
| 2015-11-26 | $16.63 | $17.14 | $16.51 | $16.66 | $7.39 | 12,202,670 |
| 2015-11-25 | $16.65 | $17.20 | $16.40 | $16.62 | $7.37 | 15,667,660 |
| 2015-11-24 | $16.50 | $16.78 | $16.32 | $16.63 | $7.37 | 17,720,180 |
| 2015-11-23 | $15.88 | $16.99 | $15.70 | $16.72 | $7.41 | 35,308,260 |
| 2015-11-20 | $14.78 | $16.10 | $14.70 | $16.05 | $7.12 | 27,934,860 |
| 2015-11-19 | $14.28 | $14.66 | $14.19 | $14.64 | $6.49 | 9,737,270 |
| 2015-11-18 | $15.00 | $15.28 | $14.20 | $14.34 | $6.36 | 14,005,650 |
| 2015-11-17 | $15.08 | $15.80 | $14.90 | $14.90 | $6.61 | 19,814,420 |
| 2015-11-16 | $14.30 | $15.25 | $14.20 | $15.00 | $6.65 | 12,941,340 |
| 2015-11-13 | $14.40 | $14.95 | $14.29 | $14.67 | $6.50 | 17,949,430 |
| 2015-11-12 | $14.81 | $14.85 | $14.40 | $14.54 | $6.45 | 13,044,630 |
| 2015-11-11 | $14.69 | $14.88 | $14.20 | $14.81 | $6.57 | 16,390,820 |
| 2015-11-10 | $14.80 | $14.89 | $14.35 | $14.62 | $6.48 | 14,555,490 |
| 2015-11-09 | $14.85 | $15.20 | $14.54 | $14.99 | $6.65 | 15,374,790 |
| 2015-11-06 | $14.15 | $14.99 | $14.15 | $14.79 | $6.56 | 16,347,290 |
| 2015-11-05 | $14.10 | $14.67 | $13.97 | $14.28 | $6.33 | 22,052,880 |
| 2015-11-04 | $13.36 | $14.05 | $13.29 | $14.00 | $6.21 | 15,414,230 |
| 2015-11-03 | $13.30 | $13.37 | $12.90 | $13.24 | $5.87 | 8,276,130 |
| 2015-11-02 | $13.30 | $13.57 | $13.12 | $13.16 | $5.83 | 14,106,000 |
| 2015-10-30 | $13.50 | $13.72 | $13.18 | $13.50 | $5.99 | 17,277,500 |
| 2015-10-29 | $13.98 | $14.60 | $13.70 | $13.95 | $6.18 | 21,300,200 |
| 2015-10-28 | $14.00 | $14.15 | $13.40 | $13.48 | $5.98 | 13,797,640 |
| 2015-10-27 | $13.66 | $14.33 | $12.90 | $14.28 | $6.33 | 17,618,680 |
| 2015-10-26 | $13.45 | $13.85 | $13.30 | $13.82 | $6.13 | 16,840,120 |
| 2015-10-23 | $12.80 | $13.61 | $12.76 | $13.35 | $5.92 | 17,234,110 |
| 2015-10-22 | $12.20 | $12.66 | $12.08 | $12.59 | $5.58 | 12,517,070 |
| 2015-10-21 | $13.41 | $13.59 | $12.13 | $12.13 | $5.38 | 15,827,800 |
| 2015-10-20 | $13.05 | $13.66 | $12.91 | $13.48 | $5.98 | 13,922,240 |
| 2015-10-19 | $13.46 | $13.50 | $12.81 | $13.03 | $5.78 | 13,961,960 |
| 2015-10-16 | $13.50 | $13.68 | $13.30 | $13.45 | $5.96 | 12,465,220 |
| 2015-10-15 | $12.96 | $13.68 | $12.61 | $13.50 | $5.99 | 12,842,350 |
| 2015-10-14 | $12.96 | $13.42 | $12.88 | $13.09 | $5.80 | 11,334,280 |
| 2015-10-13 | $13.02 | $13.46 | $12.92 | $13.27 | $5.88 | 9,648,080 |
| 2015-10-12 | $13.01 | $13.80 | $12.71 | $13.26 | $5.88 | 17,158,430 |
| 2015-10-09 | $11.93 | $13.10 | $11.83 | $12.90 | $5.72 | 18,319,000 |
| 2015-10-08 | $11.70 | $12.30 | $11.70 | $12.05 | $5.34 | 14,667,590 |
| 2015-10-07 | $11.22 | $11.22 | $11.22 | $11.22 | $4.97 | 0 |
| 2015-10-06 | $11.22 | $11.22 | $11.22 | $11.22 | $4.97 | 0 |
| 2015-10-05 | $11.22 | $11.22 | $11.22 | $11.22 | $4.97 | 0 |
| 2015-10-02 | $11.22 | $11.22 | $11.22 | $11.22 | $4.97 | 0 |
| 2015-10-01 | $11.22 | $11.22 | $11.22 | $11.22 | $4.97 | 0 |
| 2015-09-30 | $10.70 | $11.34 | $10.70 | $11.22 | $4.97 | 12,028,090 |
| 2015-09-29 | $10.45 | $10.88 | $10.40 | $10.68 | $4.73 | 9,212,210 |
| 2015-09-28 | $10.64 | $10.74 | $10.30 | $10.72 | $4.75 | 5,547,030 |
| 2015-09-25 | $10.97 | $11.14 | $10.41 | $10.56 | $4.68 | 9,735,800 |
| 2015-09-24 | $10.50 | $11.16 | $10.50 | $11.14 | $4.94 | 15,036,770 |
| 2015-09-23 | $10.31 | $10.73 | $10.30 | $10.54 | $4.67 | 9,112,910 |
| 2015-09-22 | $10.62 | $10.96 | $10.36 | $10.52 | $4.66 | 14,189,260 |
| 2015-09-21 | $9.86 | $10.63 | $9.70 | $10.62 | $4.71 | 11,979,790 |
| 2015-09-18 | $9.68 | $9.94 | $9.60 | $9.87 | $4.38 | 5,790,090 |
| 2015-09-17 | $9.98 | $10.35 | $9.57 | $9.60 | $4.26 | 11,737,640 |
| 2015-09-16 | $9.15 | $9.89 | $9.06 | $9.89 | $4.38 | 9,291,760 |
| 2015-09-15 | $9.43 | $9.88 | $8.90 | $8.99 | $3.99 | 10,974,600 |
| 2015-09-14 | $10.93 | $10.98 | $9.62 | $9.63 | $4.27 | 11,287,320 |
| 2015-09-11 | $10.81 | $11.15 | $10.32 | $10.69 | $4.74 | 12,463,320 |
| 2015-09-10 | $10.90 | $11.28 | $10.67 | $10.81 | $4.79 | 11,981,480 |
| 2015-09-09 | $10.60 | $11.28 | $10.44 | $10.90 | $4.83 | 14,498,570 |
| 2015-09-08 | $9.52 | $10.44 | $9.40 | $10.44 | $4.63 | 11,722,350 |
| 2015-09-07 | $9.60 | $10.12 | $9.40 | $9.49 | $4.21 | 8,741,480 |
| 2015-09-04 | $9.28 | $9.28 | $9.28 | $9.28 | $4.11 | 0 |
| 2015-09-03 | $9.28 | $9.28 | $9.28 | $9.28 | $4.11 | 0 |
| 2015-09-02 | $9.29 | $10.38 | $9.18 | $9.28 | $4.11 | 12,065,650 |
Baosheng Sci Tech Innovation Company Ltd (600973) News Headlines
Recent Baosheng Sci Tech Innovation Company Ltd (600973) News
Similar Companies to Baosheng Sci Tech Innovation Company Ltd (600973) 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 | -- | -- | -- |