Sichuan Guangan AAA Public Company Ltd (600979) Exchange: SHG
Data as of July 11, 2025
$5.25 ($-0.05) -0.94%
Sichuan Guangan AAA Public Company Ltd - Daily Information
Click for more stock information on Sichuan Guangan AAA Public Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.28 |
| Previous Close | $5.25 |
| High | $5.40 |
| Low | $5.24 |
| Adjusted Open | $5.28 |
| Previous Adjusted Close | $5.25 |
| Adjusted High | $5.40 |
| Adjusted Low | $5.24 |
About Sichuan Guangan AAA Public Company Ltd (600979)
SICHUAN GUANGAN AAA PUBLIC CO., LTD. is a China-based company principally engaged in the generation and distribution of electricity, natural gas and running water. The Company operates its business through generation of hydropower and supply of electricity, provision of city gas, as well as city tap water. The Company also provides installation services. The Company operates its businesses mainly in Guang'an and Nanchong city in Sichuan province, as well as Yunnan province in China.
Invest in Sichuan Guangan AAA Public Company Ltd (600979)
Historical Stock Data for Sichuan Guangan AAA Public Company Ltd (600979)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.28 | $5.40 | $5.24 | $5.25 | $5.25 | 41,709,010 |
| 2025-07-08 | $5.40 | $5.41 | $5.25 | $5.30 | $5.30 | 55,362,070 |
| 2025-07-07 | $5.30 | $5.44 | $5.24 | $5.42 | $5.42 | 90,403,640 |
| 2025-07-04 | $5.14 | $5.27 | $5.14 | $5.20 | $5.20 | 48,245,020 |
| 2025-07-03 | $5.13 | $5.17 | $5.09 | $5.14 | $5.14 | 25,319,200 |
| 2025-07-02 | $5.15 | $5.19 | $5.08 | $5.12 | $5.12 | 33,127,310 |
| 2025-06-30 | $5.02 | $5.06 | $5.01 | $5.04 | $5.04 | 17,781,710 |
| 2025-06-27 | $4.96 | $5.09 | $4.96 | $5.04 | $5.04 | 30,226,420 |
| 2025-06-26 | $5.02 | $5.04 | $4.96 | $4.97 | $4.97 | 27,554,780 |
| 2025-06-25 | $5.04 | $5.04 | $4.97 | $5.02 | $5.02 | 23,893,740 |
| 2025-06-24 | $4.91 | $5.03 | $4.90 | $5.03 | $5.03 | 24,453,060 |
| 2025-06-23 | $4.85 | $4.91 | $4.82 | $4.90 | $4.90 | 16,317,860 |
| 2025-06-20 | $4.88 | $4.92 | $4.83 | $4.89 | $4.89 | 16,404,660 |
| 2025-06-19 | $5.09 | $5.09 | $4.92 | $4.93 | $4.93 | 28,839,850 |
| 2025-06-18 | $5.15 | $5.17 | $5.07 | $5.09 | $5.09 | 21,255,590 |
| 2025-06-17 | $5.19 | $5.20 | $5.14 | $5.14 | $5.14 | 21,746,700 |
| 2025-06-13 | $5.20 | $5.32 | $5.19 | $5.22 | $5.22 | 30,978,570 |
| 2025-06-12 | $5.29 | $5.30 | $5.21 | $5.22 | $5.22 | 24,845,760 |
| 2025-06-11 | $5.34 | $5.34 | $5.26 | $5.30 | $5.30 | 22,340,220 |
| 2025-06-10 | $5.29 | $5.35 | $5.24 | $5.34 | $5.34 | 44,691,870 |
| 2025-06-09 | $5.28 | $5.30 | $5.25 | $5.27 | $5.27 | 26,210,650 |
| 2025-06-06 | $5.29 | $5.34 | $5.24 | $5.29 | $5.29 | 23,041,340 |
| 2025-06-05 | $5.41 | $5.45 | $5.30 | $5.31 | $5.31 | 37,325,210 |
| 2025-06-04 | $5.20 | $5.34 | $5.19 | $5.33 | $5.33 | 36,105,170 |
| 2025-06-03 | $5.13 | $5.22 | $5.12 | $5.20 | $5.20 | 22,288,860 |
| 2025-05-30 | $5.30 | $5.34 | $5.18 | $5.19 | $5.19 | 30,770,910 |
| 2025-05-29 | $5.26 | $5.32 | $5.22 | $5.31 | $5.31 | 30,355,230 |
| 2025-05-28 | $5.42 | $5.45 | $5.26 | $5.28 | $5.28 | 44,837,320 |
| 2025-05-27 | $5.47 | $5.50 | $5.41 | $5.44 | $5.44 | 22,901,570 |
| 2025-05-26 | $5.45 | $5.49 | $5.39 | $5.47 | $5.47 | 28,093,260 |
| 2025-05-23 | $5.53 | $5.59 | $5.45 | $5.45 | $5.45 | 41,571,190 |
| 2025-05-22 | $5.77 | $5.78 | $5.56 | $5.57 | $5.57 | 70,610,350 |
| 2025-05-21 | $5.72 | $5.97 | $5.71 | $5.82 | $5.82 | 111,831,030 |
| 2025-05-20 | $5.62 | $5.73 | $5.57 | $5.72 | $5.72 | 49,577,390 |
| 2025-05-19 | $5.58 | $5.73 | $5.55 | $5.65 | $5.65 | 37,396,620 |
| 2025-05-16 | $5.55 | $5.65 | $5.54 | $5.58 | $5.58 | 31,462,680 |
| 2025-05-15 | $5.70 | $5.78 | $5.60 | $5.63 | $5.63 | 45,058,430 |
| 2025-05-14 | $5.72 | $5.79 | $5.67 | $5.73 | $5.73 | 58,234,950 |
| 2025-05-13 | $5.61 | $5.85 | $5.47 | $5.81 | $5.81 | 101,810,320 |
| 2025-05-12 | $5.62 | $5.66 | $5.52 | $5.58 | $5.58 | 58,026,350 |
| 2025-05-09 | $5.83 | $5.84 | $5.60 | $5.61 | $5.61 | 85,630,110 |
| 2025-05-08 | $5.83 | $5.94 | $5.79 | $5.87 | $5.87 | 60,909,010 |
| 2025-05-07 | $5.97 | $6.02 | $5.81 | $5.87 | $5.87 | 73,574,290 |
| 2025-05-06 | $5.86 | $5.95 | $5.80 | $5.95 | $5.95 | 72,036,530 |
| 2025-04-30 | $5.78 | $5.92 | $5.78 | $5.83 | $5.83 | 64,371,970 |
| 2025-04-29 | $6.10 | $6.10 | $5.80 | $5.88 | $5.88 | 108,593,500 |
| 2025-04-28 | $6.37 | $6.44 | $6.10 | $6.20 | $6.20 | 124,436,230 |
| 2025-04-25 | $6.13 | $6.58 | $6.01 | $6.37 | $6.37 | 201,616,050 |
| 2025-04-24 | $5.77 | $6.18 | $5.77 | $6.12 | $6.12 | 143,581,830 |
| 2025-04-23 | $5.95 | $5.99 | $5.76 | $5.81 | $5.81 | 99,046,400 |
| 2025-04-22 | $6.15 | $6.22 | $5.94 | $5.97 | $5.97 | 92,650,470 |
| 2025-04-21 | $5.98 | $6.16 | $5.93 | $6.13 | $6.13 | 80,005,210 |
| 2025-04-18 | $6.12 | $6.20 | $6.00 | $6.01 | $6.01 | 81,734,800 |
| 2025-04-17 | $6.16 | $6.38 | $6.11 | $6.17 | $6.17 | 118,411,030 |
| 2025-04-16 | $6.43 | $6.68 | $6.32 | $6.33 | $6.33 | 137,308,830 |
| 2025-04-15 | $6.45 | $6.57 | $6.29 | $6.51 | $6.51 | 152,427,660 |
| 2025-04-14 | $6.12 | $6.50 | $6.08 | $6.45 | $6.45 | 175,357,180 |
| 2025-04-11 | $6.06 | $6.21 | $6.00 | $6.04 | $6.04 | 131,086,150 |
| 2025-04-10 | $5.90 | $6.24 | $5.84 | $6.17 | $6.17 | 186,012,350 |
| 2025-04-09 | $5.70 | $6.22 | $5.34 | $5.92 | $5.92 | 170,196,560 |
| 2025-04-08 | $5.58 | $5.94 | $5.57 | $5.92 | $5.92 | 151,564,470 |
| 2025-04-07 | $5.86 | $6.10 | $5.55 | $5.55 | $5.55 | 164,032,300 |
| 2025-04-03 | $5.74 | $6.40 | $5.73 | $6.17 | $6.17 | 181,436,120 |
| 2025-04-02 | $6.04 | $6.04 | $5.74 | $5.84 | $5.84 | 116,532,750 |
| 2025-04-01 | $5.82 | $6.09 | $5.75 | $6.00 | $6.00 | 172,987,300 |
| 2025-03-31 | $5.40 | $5.86 | $5.40 | $5.63 | $5.63 | 121,545,020 |
| 2025-03-28 | $5.74 | $5.90 | $5.48 | $5.48 | $5.48 | 119,805,050 |
| 2025-03-27 | $6.05 | $6.15 | $5.76 | $5.79 | $5.79 | 125,584,870 |
| 2025-03-26 | $5.98 | $6.23 | $5.79 | $6.04 | $6.04 | 156,258,240 |
| 2025-03-25 | $6.59 | $6.88 | $6.13 | $6.13 | $6.13 | 213,906,560 |
| 2025-03-24 | $6.59 | $6.92 | $6.31 | $6.81 | $6.81 | 233,697,430 |
| 2025-03-21 | $6.32 | $6.85 | $6.31 | $6.58 | $6.58 | 249,840,850 |
| 2025-03-20 | $6.40 | $6.90 | $6.21 | $6.43 | $6.43 | 304,824,850 |
| 2025-03-19 | $5.76 | $6.31 | $5.76 | $6.31 | $6.31 | 161,865,720 |
| 2025-03-18 | $5.71 | $5.83 | $5.60 | $5.74 | $5.74 | 114,933,840 |
| 2025-03-17 | $5.69 | $5.89 | $5.64 | $5.70 | $5.70 | 136,238,730 |
| 2025-03-14 | $5.52 | $5.75 | $5.52 | $5.67 | $5.67 | 149,804,050 |
| 2025-03-13 | $5.65 | $5.76 | $5.49 | $5.51 | $5.51 | 204,366,530 |
| 2025-03-12 | $5.13 | $5.64 | $5.13 | $5.64 | $5.64 | 138,759,300 |
| 2025-03-11 | $5.05 | $5.19 | $5.02 | $5.13 | $5.13 | 37,157,830 |
| 2025-03-10 | $5.23 | $5.26 | $5.09 | $5.12 | $5.12 | 45,746,260 |
| 2025-03-07 | $5.28 | $5.36 | $5.19 | $5.22 | $5.22 | 80,053,700 |
| 2025-03-06 | $5.11 | $5.45 | $5.05 | $5.38 | $5.38 | 135,030,540 |
| 2025-03-05 | $5.08 | $5.10 | $5.00 | $5.08 | $5.08 | 45,902,620 |
| 2025-03-04 | $5.07 | $5.18 | $5.02 | $5.11 | $5.11 | 45,239,270 |
| 2025-03-03 | $5.04 | $5.32 | $5.04 | $5.12 | $5.12 | 78,532,850 |
| 2025-02-28 | $5.10 | $5.23 | $4.99 | $5.02 | $5.02 | 84,564,270 |
| 2025-02-27 | $5.24 | $5.28 | $5.04 | $5.12 | $5.12 | 73,142,800 |
| 2025-02-26 | $5.22 | $5.26 | $5.18 | $5.24 | $5.24 | 57,995,470 |
| 2025-02-25 | $5.22 | $5.35 | $5.19 | $5.22 | $5.22 | 64,317,100 |
| 2025-02-24 | $5.25 | $5.35 | $5.22 | $5.29 | $5.29 | 69,710,950 |
| 2025-02-20 | $5.30 | $5.30 | $5.20 | $5.22 | $5.22 | 68,182,530 |
| 2025-02-19 | $5.30 | $5.37 | $5.24 | $5.33 | $5.33 | 82,009,610 |
| 2025-02-18 | $5.59 | $5.59 | $5.20 | $5.21 | $5.21 | 133,005,700 |
| 2025-02-17 | $5.84 | $5.89 | $5.51 | $5.64 | $5.64 | 134,502,770 |
| 2025-02-14 | $5.50 | $5.82 | $5.40 | $5.72 | $5.72 | 172,109,680 |
| 2025-02-13 | $5.40 | $5.64 | $5.23 | $5.52 | $5.52 | 165,297,710 |
| 2025-02-12 | $5.20 | $5.60 | $5.19 | $5.45 | $5.45 | 157,832,660 |
| 2025-02-11 | $5.18 | $5.65 | $5.16 | $5.28 | $5.28 | 258,675,530 |
| 2025-02-10 | $4.70 | $5.14 | $4.70 | $5.14 | $5.14 | 164,661,280 |
| 2025-02-07 | $4.61 | $4.77 | $4.59 | $4.67 | $4.67 | 103,219,690 |
| 2025-02-06 | $4.45 | $4.60 | $4.41 | $4.60 | $4.60 | 59,560,810 |
| 2025-02-05 | $4.42 | $4.48 | $4.38 | $4.43 | $4.43 | 37,563,310 |
| 2025-01-27 | $4.51 | $4.61 | $4.39 | $4.39 | $4.39 | 50,394,830 |
| 2025-01-24 | $4.47 | $4.51 | $4.40 | $4.49 | $4.49 | 44,768,990 |
| 2025-01-23 | $4.51 | $4.63 | $4.45 | $4.46 | $4.46 | 57,562,930 |
| 2025-01-22 | $4.53 | $4.56 | $4.45 | $4.46 | $4.46 | 41,589,230 |
| 2025-01-21 | $4.57 | $4.63 | $4.49 | $4.54 | $4.54 | 54,639,530 |
| 2025-01-20 | $4.48 | $4.60 | $4.40 | $4.56 | $4.56 | 69,037,390 |
| 2025-01-17 | $4.52 | $4.53 | $4.45 | $4.50 | $4.50 | 45,068,370 |
| 2025-01-16 | $4.49 | $4.63 | $4.47 | $4.54 | $4.54 | 74,134,320 |
| 2025-01-15 | $4.54 | $4.63 | $4.46 | $4.48 | $4.48 | 66,934,090 |
| 2025-01-14 | $4.29 | $4.56 | $4.27 | $4.55 | $4.55 | 69,591,910 |
| 2025-01-13 | $4.16 | $4.29 | $4.11 | $4.26 | $4.26 | 56,642,290 |
| 2025-01-09 | $4.37 | $4.51 | $4.36 | $4.45 | $4.45 | 63,018,890 |
| 2025-01-08 | $4.35 | $4.43 | $4.21 | $4.40 | $4.40 | 71,988,460 |
| 2025-01-07 | $4.22 | $4.40 | $4.22 | $4.37 | $4.37 | 72,321,490 |
| 2025-01-06 | $4.29 | $4.31 | $4.15 | $4.23 | $4.23 | 55,237,800 |
| 2025-01-03 | $4.62 | $4.66 | $4.26 | $4.27 | $4.27 | 85,376,950 |
| 2025-01-02 | $4.60 | $4.72 | $4.50 | $4.58 | $4.58 | 71,097,780 |
| 2024-12-31 | $4.80 | $4.87 | $4.59 | $4.62 | $4.62 | 71,092,300 |
| 2024-12-30 | $4.95 | $4.97 | $4.79 | $4.81 | $4.81 | 63,635,910 |
| 2024-12-27 | $4.85 | $5.00 | $4.83 | $4.92 | $4.92 | 88,600,900 |
| 2024-12-26 | $4.81 | $4.93 | $4.81 | $4.84 | $4.84 | 71,669,020 |
| 2024-12-25 | $5.10 | $5.11 | $4.77 | $4.86 | $4.86 | 108,878,190 |
| 2024-12-24 | $5.09 | $5.14 | $4.92 | $5.11 | $5.11 | 114,225,060 |
| 2024-12-23 | $5.26 | $5.43 | $5.04 | $5.11 | $5.11 | 134,688,550 |
| 2024-12-20 | $5.33 | $5.41 | $5.21 | $5.26 | $5.26 | 139,642,070 |
| 2024-12-19 | $5.60 | $5.80 | $5.31 | $5.37 | $5.37 | 171,727,950 |
| 2024-12-18 | $5.62 | $6.12 | $5.62 | $5.62 | $5.62 | 262,356,560 |
| 2024-12-17 | $6.24 | $6.41 | $6.24 | $6.24 | $6.24 | 48,805,100 |
| 2024-12-16 | $7.70 | $8.05 | $6.93 | $6.93 | $6.93 | 239,628,090 |
| 2024-12-13 | $6.81 | $7.70 | $6.81 | $7.70 | $7.70 | 349,626,890 |
| 2024-12-12 | $5.98 | $7.00 | $5.85 | $7.00 | $7.00 | 329,391,330 |
| 2024-12-11 | $6.36 | $6.36 | $6.28 | $6.36 | $6.36 | 144,523,510 |
| 2024-12-10 | $5.39 | $5.78 | $5.17 | $5.78 | $5.78 | 201,029,700 |
| 2024-12-09 | $5.48 | $5.69 | $5.18 | $5.25 | $5.25 | 175,681,530 |
| 2024-12-06 | $5.90 | $5.99 | $5.40 | $5.52 | $5.52 | 252,237,950 |
| 2024-12-05 | $5.25 | $5.79 | $5.25 | $5.79 | $5.79 | 205,609,320 |
| 2024-12-04 | $5.76 | $6.17 | $5.25 | $5.26 | $5.26 | 283,255,680 |
| 2024-12-03 | $5.09 | $5.71 | $5.00 | $5.71 | $5.71 | 272,325,210 |
| 2024-12-02 | $5.09 | $5.19 | $4.97 | $5.19 | $5.19 | 183,217,060 |
| 2024-11-29 | $4.33 | $4.72 | $4.33 | $4.72 | $4.72 | 118,736,100 |
| 2024-11-28 | $4.30 | $4.69 | $4.27 | $4.29 | $4.29 | 213,187,600 |
| 2024-11-27 | $4.33 | $4.92 | $4.27 | $4.74 | $4.74 | 222,975,840 |
| 2024-11-26 | $5.20 | $5.34 | $4.55 | $4.55 | $4.55 | 253,932,560 |
| 2024-11-25 | $4.60 | $5.05 | $4.30 | $5.05 | $5.05 | 247,047,770 |
| 2024-11-22 | $4.29 | $4.59 | $4.22 | $4.59 | $4.59 | 288,322,640 |
| 2024-11-21 | $3.80 | $4.17 | $3.76 | $4.17 | $4.17 | 112,715,050 |
| 2024-11-20 | $3.67 | $3.81 | $3.66 | $3.79 | $3.79 | 34,491,820 |
| 2024-11-19 | $3.64 | $3.68 | $3.59 | $3.68 | $3.68 | 23,608,580 |
| 2024-11-18 | $3.63 | $3.74 | $3.61 | $3.65 | $3.65 | 34,328,340 |
| 2024-11-15 | $3.66 | $3.74 | $3.59 | $3.61 | $3.61 | 29,143,730 |
| 2024-11-14 | $3.80 | $3.81 | $3.65 | $3.68 | $3.68 | 42,493,660 |
| 2024-11-13 | $3.86 | $3.90 | $3.73 | $3.80 | $3.80 | 40,075,950 |
| 2024-11-12 | $3.89 | $3.91 | $3.81 | $3.87 | $3.87 | 48,901,800 |
| 2024-11-11 | $3.83 | $3.91 | $3.81 | $3.88 | $3.88 | 40,694,730 |
| 2024-11-08 | $3.86 | $3.92 | $3.78 | $3.82 | $3.82 | 53,488,260 |
| 2024-11-07 | $3.72 | $3.86 | $3.70 | $3.86 | $3.86 | 55,425,560 |
| 2024-11-06 | $3.76 | $3.79 | $3.71 | $3.74 | $3.74 | 42,307,790 |
| 2024-11-05 | $3.75 | $3.78 | $3.72 | $3.76 | $3.76 | 48,743,650 |
| 2024-11-04 | $3.75 | $3.76 | $3.69 | $3.74 | $3.74 | 38,032,290 |
| 2024-11-01 | $3.84 | $3.90 | $3.67 | $3.72 | $3.72 | 64,748,670 |
| 2024-10-31 | $3.83 | $3.95 | $3.79 | $3.87 | $3.87 | 88,207,440 |
| 2024-10-30 | $3.62 | $3.78 | $3.62 | $3.76 | $3.76 | 64,255,350 |
| 2024-10-29 | $3.71 | $3.86 | $3.64 | $3.66 | $3.66 | 84,180,350 |
| 2024-10-28 | $3.53 | $3.71 | $3.52 | $3.70 | $3.70 | 66,379,170 |
| 2024-10-25 | $3.51 | $3.55 | $3.51 | $3.53 | $3.53 | 35,797,380 |
| 2024-10-24 | $3.53 | $3.55 | $3.49 | $3.51 | $3.51 | 25,676,360 |
| 2024-10-23 | $3.50 | $3.59 | $3.50 | $3.54 | $3.54 | 46,548,630 |
| 2024-10-22 | $3.46 | $3.54 | $3.44 | $3.52 | $3.52 | 43,640,780 |
| 2024-10-21 | $3.51 | $3.53 | $3.45 | $3.46 | $3.46 | 50,905,240 |
| 2024-10-18 | $3.50 | $3.57 | $3.43 | $3.52 | $3.52 | 62,604,480 |
| 2024-10-17 | $3.64 | $3.64 | $3.49 | $3.56 | $3.56 | 97,328,890 |
| 2024-10-16 | $3.40 | $3.72 | $3.37 | $3.68 | $3.68 | 116,196,710 |
| 2024-10-15 | $3.44 | $3.49 | $3.40 | $3.40 | $3.40 | 30,363,550 |
| 2024-10-14 | $3.40 | $3.49 | $3.36 | $3.49 | $3.49 | 34,122,140 |
| 2024-10-11 | $3.45 | $3.48 | $3.35 | $3.37 | $3.37 | 32,984,190 |
| 2024-10-10 | $3.38 | $3.51 | $3.36 | $3.44 | $3.44 | 41,939,460 |
| 2024-10-09 | $3.68 | $3.68 | $3.33 | $3.36 | $3.36 | 63,746,350 |
| 2024-10-08 | $3.91 | $3.91 | $3.51 | $3.70 | $3.70 | 95,775,880 |
| 2024-09-30 | $3.35 | $3.56 | $3.35 | $3.55 | $3.55 | 84,576,500 |
| 2024-09-27 | $3.19 | $3.26 | $3.18 | $3.25 | $3.25 | 29,596,820 |
| 2024-09-26 | $3.10 | $3.16 | $3.07 | $3.16 | $3.16 | 25,192,430 |
| 2024-09-25 | $3.07 | $3.16 | $3.06 | $3.09 | $3.09 | 28,963,000 |
| 2024-09-24 | $2.98 | $3.06 | $2.97 | $3.06 | $3.06 | 21,694,640 |
| 2024-09-23 | $2.95 | $2.98 | $2.92 | $2.97 | $2.97 | 12,230,490 |
| 2024-09-20 | $2.95 | $2.96 | $2.92 | $2.95 | $2.95 | 11,739,450 |
| 2024-09-19 | $2.88 | $2.96 | $2.87 | $2.95 | $2.95 | 20,983,510 |
| 2024-09-18 | $2.81 | $2.88 | $2.78 | $2.86 | $2.86 | 24,850,530 |
| 2024-09-13 | $2.86 | $2.89 | $2.76 | $2.81 | $2.81 | 46,506,440 |
| 2024-09-12 | $2.96 | $3.00 | $2.96 | $2.97 | $2.97 | 8,832,590 |
| 2024-09-11 | $3.00 | $3.01 | $2.95 | $2.96 | $2.96 | 9,887,100 |
| 2024-09-10 | $3.00 | $3.02 | $2.96 | $3.01 | $3.01 | 11,615,700 |
| 2024-09-09 | $3.02 | $3.02 | $2.95 | $3.00 | $3.00 | 13,948,930 |
| 2024-09-06 | $3.08 | $3.09 | $3.01 | $3.03 | $3.03 | 15,214,100 |
| 2024-09-05 | $3.04 | $3.12 | $3.04 | $3.07 | $3.07 | 16,633,380 |
| 2024-09-04 | $3.05 | $3.07 | $3.03 | $3.04 | $3.04 | 11,049,590 |
| 2024-09-03 | $3.09 | $3.10 | $3.05 | $3.07 | $3.07 | 16,363,100 |
| 2024-09-02 | $3.13 | $3.15 | $3.09 | $3.09 | $3.09 | 16,492,800 |
| 2024-08-30 | $3.09 | $3.17 | $3.08 | $3.14 | $3.14 | 24,891,050 |
| 2024-08-29 | $3.07 | $3.10 | $3.04 | $3.10 | $3.10 | 13,024,560 |
| 2024-08-28 | $3.04 | $3.10 | $3.04 | $3.07 | $3.07 | 18,424,740 |
| 2024-08-27 | $3.08 | $3.09 | $3.03 | $3.05 | $3.05 | 16,557,800 |
| 2024-08-26 | $3.04 | $3.09 | $3.02 | $3.09 | $3.09 | 15,189,010 |
| 2024-08-23 | $3.08 | $3.09 | $3.01 | $3.04 | $3.04 | 15,544,610 |
| 2024-08-22 | $3.12 | $3.13 | $3.08 | $3.08 | $3.08 | 12,638,590 |
| 2024-08-21 | $3.12 | $3.14 | $3.09 | $3.11 | $3.11 | 14,101,650 |
| 2024-08-20 | $3.20 | $3.21 | $3.11 | $3.12 | $3.12 | 19,151,000 |
| 2024-08-19 | $3.23 | $3.25 | $3.19 | $3.20 | $3.20 | 13,484,240 |
| 2024-08-16 | $3.27 | $3.28 | $3.21 | $3.22 | $3.22 | 16,839,400 |
| 2024-08-15 | $3.25 | $3.27 | $3.21 | $3.27 | $3.27 | 17,122,700 |
| 2024-08-14 | $3.25 | $3.27 | $3.23 | $3.25 | $3.25 | 12,670,260 |
| 2024-08-13 | $3.22 | $3.26 | $3.19 | $3.25 | $3.25 | 14,764,960 |
| 2024-08-12 | $3.25 | $3.30 | $3.22 | $3.23 | $3.23 | 21,538,580 |
| 2024-08-09 | $3.26 | $3.28 | $3.23 | $3.23 | $3.23 | 14,308,130 |
| 2024-08-08 | $3.24 | $3.28 | $3.20 | $3.27 | $3.27 | 21,870,370 |
| 2024-08-07 | $3.26 | $3.31 | $3.22 | $3.27 | $3.27 | 35,592,180 |
| 2024-08-06 | $3.19 | $3.23 | $3.17 | $3.23 | $3.23 | 18,185,920 |
| 2024-08-05 | $3.21 | $3.26 | $3.15 | $3.16 | $3.16 | 21,961,520 |
| 2024-08-02 | $3.25 | $3.29 | $3.23 | $3.23 | $3.23 | 17,014,870 |
| 2024-08-01 | $3.27 | $3.30 | $3.25 | $3.28 | $3.28 | 23,377,620 |
| 2024-07-31 | $3.21 | $3.29 | $3.19 | $3.29 | $3.29 | 28,174,410 |
| 2024-07-30 | $3.20 | $3.22 | $3.17 | $3.21 | $3.21 | 17,187,650 |
| 2024-07-29 | $3.20 | $3.21 | $3.17 | $3.19 | $3.19 | 12,575,750 |
| 2024-07-26 | $3.15 | $3.21 | $3.15 | $3.21 | $3.21 | 15,072,720 |
| 2024-07-25 | $3.14 | $3.18 | $3.09 | $3.15 | $3.15 | 18,851,480 |
| 2024-07-24 | $3.15 | $3.19 | $3.12 | $3.15 | $3.15 | 22,008,950 |
| 2024-07-23 | $3.19 | $3.24 | $3.15 | $3.15 | $3.15 | 18,703,350 |
| 2024-07-22 | $3.20 | $3.22 | $3.18 | $3.20 | $3.20 | 14,920,120 |
| 2024-07-19 | $3.23 | $3.26 | $3.20 | $3.21 | $3.21 | 17,274,520 |
| 2024-07-18 | $3.23 | $3.25 | $3.17 | $3.25 | $3.25 | 20,476,050 |
| 2024-07-17 | $3.34 | $3.34 | $3.22 | $3.23 | $3.23 | 25,544,020 |
| 2024-07-16 | $3.35 | $3.37 | $3.30 | $3.34 | $3.34 | 17,250,100 |
| 2024-07-15 | $3.42 | $3.43 | $3.35 | $3.36 | $3.36 | 22,644,390 |
| 2024-07-12 | $3.46 | $3.49 | $3.42 | $3.44 | $3.44 | 26,105,530 |
| 2024-07-11 | $3.45 | $3.48 | $3.40 | $3.48 | $3.48 | 37,826,510 |
| 2024-07-10 | $3.39 | $3.50 | $3.37 | $3.41 | $3.41 | 50,509,730 |
| 2024-07-09 | $3.27 | $3.35 | $3.20 | $3.35 | $3.35 | 30,759,250 |
| 2024-07-08 | $3.32 | $3.33 | $3.26 | $3.27 | $3.27 | 20,429,600 |
| 2024-07-05 | $3.32 | $3.36 | $3.25 | $3.34 | $3.34 | 26,689,000 |
| 2024-07-04 | $3.41 | $3.44 | $3.30 | $3.32 | $3.32 | 23,910,670 |
| 2024-07-03 | $3.45 | $3.47 | $3.39 | $3.40 | $3.40 | 23,452,650 |
| 2024-07-02 | $3.46 | $3.48 | $3.40 | $3.48 | $3.48 | 33,969,150 |
| 2024-07-01 | $3.35 | $3.47 | $3.34 | $3.47 | $3.47 | 38,182,060 |
| 2024-06-28 | $3.30 | $3.40 | $3.27 | $3.36 | $3.36 | 35,817,540 |
| 2024-06-27 | $3.36 | $3.39 | $3.28 | $3.29 | $3.29 | 26,764,930 |
| 2024-06-26 | $3.33 | $3.39 | $3.29 | $3.39 | $3.39 | 30,653,110 |
| 2024-06-25 | $3.38 | $3.39 | $3.31 | $3.33 | $3.33 | 32,464,980 |
| 2024-06-24 | $3.42 | $3.48 | $3.34 | $3.37 | $3.37 | 43,741,550 |
| 2024-06-21 | $3.37 | $3.45 | $3.37 | $3.42 | $3.42 | 21,978,940 |
| 2024-06-20 | $3.44 | $3.47 | $3.38 | $3.39 | $3.39 | 30,554,890 |
| 2024-06-19 | $3.56 | $3.57 | $3.47 | $3.48 | $3.48 | 29,298,710 |
| 2024-06-18 | $3.57 | $3.58 | $3.47 | $3.54 | $3.54 | 37,406,990 |
| 2024-06-17 | $3.65 | $3.70 | $3.56 | $3.57 | $3.57 | 44,878,990 |
| 2024-06-14 | $3.63 | $3.76 | $3.60 | $3.68 | $3.68 | 59,537,580 |
| 2024-06-13 | $3.63 | $3.70 | $3.59 | $3.63 | $3.63 | 43,333,010 |
| 2024-06-12 | $3.56 | $3.66 | $3.54 | $3.65 | $3.65 | 44,351,910 |
| 2024-06-11 | $3.60 | $3.63 | $3.53 | $3.58 | $3.58 | 37,710,430 |
| 2024-06-07 | $3.63 | $3.67 | $3.54 | $3.63 | $3.63 | 48,593,220 |
| 2024-06-06 | $3.75 | $3.76 | $3.59 | $3.60 | $3.60 | 60,273,740 |
| 2024-06-05 | $3.76 | $3.94 | $3.72 | $3.73 | $3.73 | 63,365,320 |
| 2024-06-04 | $3.69 | $3.83 | $3.64 | $3.82 | $3.82 | 72,656,950 |
| 2024-06-03 | $3.84 | $3.84 | $3.64 | $3.70 | $3.70 | 75,366,060 |
| 2024-05-31 | $3.88 | $3.95 | $3.83 | $3.86 | $3.86 | 75,988,670 |
| 2024-05-30 | $4.20 | $4.21 | $3.94 | $3.96 | $3.96 | 124,525,110 |
| 2024-05-29 | $4.30 | $4.31 | $4.19 | $4.26 | $4.26 | 99,477,150 |
| 2024-05-28 | $4.26 | $4.55 | $4.16 | $4.44 | $4.44 | 159,545,790 |
| 2024-05-27 | $4.50 | $4.73 | $4.33 | $4.42 | $4.42 | 192,570,930 |
| 2024-05-24 | $4.25 | $4.68 | $4.21 | $4.50 | $4.50 | 233,560,690 |
| 2024-05-23 | $4.38 | $4.45 | $4.16 | $4.25 | $4.25 | 126,494,090 |
| 2024-05-22 | $4.15 | $4.62 | $4.13 | $4.49 | $4.49 | 211,270,350 |
| 2024-05-21 | $4.30 | $4.42 | $4.16 | $4.21 | $4.21 | 211,720,360 |
| 2024-05-20 | $3.81 | $4.17 | $3.81 | $4.17 | $4.17 | 96,392,670 |
| 2024-05-17 | $3.73 | $3.87 | $3.72 | $3.79 | $3.79 | 57,620,090 |
| 2024-05-16 | $3.80 | $3.82 | $3.72 | $3.74 | $3.74 | 45,890,420 |
| 2024-05-15 | $3.90 | $3.93 | $3.74 | $3.78 | $3.78 | 106,929,230 |
| 2024-05-14 | $4.00 | $4.10 | $3.91 | $3.95 | $3.95 | 112,652,630 |
| 2024-05-13 | $3.99 | $4.27 | $3.83 | $4.12 | $4.12 | 158,527,850 |
| 2024-05-10 | $3.74 | $4.10 | $3.73 | $3.92 | $3.92 | 138,759,330 |
| 2024-05-09 | $3.57 | $3.94 | $3.57 | $3.74 | $3.74 | 92,406,260 |
| 2024-05-08 | $3.47 | $3.66 | $3.47 | $3.58 | $3.58 | 55,917,630 |
| 2024-05-07 | $3.51 | $3.54 | $3.46 | $3.49 | $3.49 | 27,716,700 |
| 2024-05-06 | $3.49 | $3.53 | $3.46 | $3.51 | $3.51 | 40,717,120 |
| 2024-04-30 | $3.43 | $3.54 | $3.39 | $3.43 | $3.43 | 51,405,220 |
| 2024-04-29 | $3.29 | $3.36 | $3.27 | $3.36 | $3.36 | 30,288,410 |
| 2024-04-26 | $3.24 | $3.29 | $3.21 | $3.29 | $3.29 | 23,113,390 |
| 2024-04-25 | $3.23 | $3.30 | $3.21 | $3.25 | $3.25 | 22,927,030 |
| 2024-04-24 | $3.16 | $3.29 | $3.15 | $3.25 | $3.25 | 25,057,770 |
| 2024-04-23 | $3.15 | $3.19 | $3.14 | $3.17 | $3.17 | 17,540,020 |
| 2024-04-22 | $3.19 | $3.20 | $3.13 | $3.15 | $3.15 | 16,252,300 |
| 2024-04-19 | $3.17 | $3.26 | $3.15 | $3.20 | $3.20 | 26,127,100 |
| 2024-04-18 | $3.23 | $3.25 | $3.17 | $3.17 | $3.17 | 25,319,160 |
| 2024-04-17 | $3.10 | $3.23 | $3.10 | $3.23 | $3.23 | 31,890,500 |
| 2024-04-16 | $3.24 | $3.26 | $3.05 | $3.06 | $3.06 | 45,211,830 |
| 2024-04-15 | $3.35 | $3.39 | $3.23 | $3.27 | $3.27 | 42,978,120 |
| 2024-04-12 | $3.40 | $3.41 | $3.31 | $3.33 | $3.33 | 34,234,520 |
| 2024-04-11 | $3.33 | $3.43 | $3.32 | $3.41 | $3.41 | 39,493,410 |
| 2024-04-10 | $3.39 | $3.45 | $3.33 | $3.36 | $3.36 | 45,338,380 |
| 2024-04-09 | $3.42 | $3.45 | $3.36 | $3.41 | $3.41 | 48,652,580 |
| 2024-04-08 | $3.33 | $3.47 | $3.31 | $3.45 | $3.45 | 69,257,070 |
| 2024-04-03 | $3.36 | $3.36 | $3.30 | $3.33 | $3.33 | 23,265,960 |
| 2024-04-02 | $3.31 | $3.38 | $3.30 | $3.35 | $3.35 | 37,326,690 |
| 2024-04-01 | $3.30 | $3.34 | $3.27 | $3.30 | $3.30 | 35,523,100 |
| 2024-03-29 | $3.25 | $3.32 | $3.24 | $3.30 | $3.30 | 25,491,200 |
| 2024-03-28 | $3.16 | $3.28 | $3.15 | $3.26 | $3.26 | 27,670,250 |
| 2024-03-27 | $3.29 | $3.30 | $3.19 | $3.20 | $3.20 | 22,996,460 |
| 2024-03-26 | $3.28 | $3.31 | $3.21 | $3.30 | $3.30 | 34,855,890 |
| 2024-03-25 | $3.26 | $3.38 | $3.25 | $3.30 | $3.30 | 47,128,130 |
| 2024-03-22 | $3.31 | $3.33 | $3.26 | $3.28 | $3.28 | 27,336,880 |
| 2024-03-21 | $3.33 | $3.34 | $3.29 | $3.33 | $3.33 | 26,343,450 |
| 2024-03-20 | $3.31 | $3.34 | $3.29 | $3.33 | $3.33 | 24,859,830 |
| 2024-03-19 | $3.33 | $3.38 | $3.31 | $3.31 | $3.31 | 34,299,620 |
| 2024-03-18 | $3.31 | $3.35 | $3.31 | $3.34 | $3.34 | 39,499,650 |
| 2024-03-15 | $3.26 | $3.33 | $3.25 | $3.32 | $3.32 | 28,943,250 |
| 2024-03-14 | $3.30 | $3.32 | $3.24 | $3.28 | $3.28 | 37,978,340 |
| 2024-03-13 | $3.35 | $3.37 | $3.29 | $3.32 | $3.32 | 45,766,300 |
| 2024-03-12 | $3.41 | $3.44 | $3.30 | $3.34 | $3.34 | 74,768,460 |
| 2024-03-11 | $3.28 | $3.45 | $3.27 | $3.38 | $3.38 | 93,792,110 |
| 2024-03-08 | $3.23 | $3.30 | $3.21 | $3.27 | $3.27 | 86,407,550 |
| 2024-03-07 | $3.27 | $3.52 | $3.22 | $3.31 | $3.31 | 176,495,250 |
| 2024-03-06 | $3.70 | $3.70 | $3.44 | $3.48 | $3.48 | 224,651,160 |
| 2024-03-05 | $3.03 | $3.36 | $2.99 | $3.36 | $3.36 | 35,730,030 |
| 2024-03-04 | $3.05 | $3.07 | $2.98 | $3.05 | $3.05 | 18,896,130 |
| 2024-03-01 | $3.02 | $3.07 | $3.00 | $3.06 | $3.06 | 24,384,970 |
| 2024-02-29 | $2.93 | $3.01 | $2.90 | $3.01 | $3.01 | 23,981,060 |
| 2024-02-28 | $3.09 | $3.15 | $2.95 | $2.95 | $2.95 | 34,755,120 |
| 2024-02-27 | $3.04 | $3.10 | $3.02 | $3.10 | $3.10 | 17,914,140 |
| 2024-02-26 | $3.05 | $3.11 | $3.04 | $3.06 | $3.06 | 20,234,110 |
| 2024-02-23 | $2.99 | $3.05 | $2.98 | $3.04 | $3.04 | 20,614,440 |
| 2024-02-22 | $2.96 | $3.00 | $2.94 | $2.99 | $2.99 | 16,608,770 |
| 2024-02-21 | $2.88 | $3.00 | $2.87 | $2.96 | $2.96 | 25,938,090 |
| 2024-02-20 | $2.88 | $2.92 | $2.85 | $2.90 | $2.90 | 20,829,410 |
| 2024-02-19 | $2.86 | $2.93 | $2.85 | $2.91 | $2.91 | 34,457,110 |
| 2024-02-08 | $2.68 | $2.86 | $2.65 | $2.85 | $2.85 | 55,267,900 |
| 2024-02-07 | $2.72 | $2.72 | $2.57 | $2.69 | $2.69 | 55,425,340 |
| 2024-02-06 | $2.58 | $2.79 | $2.47 | $2.70 | $2.70 | 53,862,020 |
| 2024-02-05 | $2.95 | $2.95 | $2.66 | $2.66 | $2.66 | 51,781,900 |
| 2024-02-02 | $3.08 | $3.12 | $2.85 | $2.95 | $2.95 | 42,312,490 |
| 2024-02-01 | $3.12 | $3.16 | $3.02 | $3.07 | $3.07 | 33,518,770 |
| 2024-01-31 | $3.23 | $3.29 | $3.13 | $3.14 | $3.14 | 24,805,000 |
| 2024-01-30 | $3.31 | $3.36 | $3.24 | $3.25 | $3.25 | 17,573,010 |
| 2024-01-29 | $3.42 | $3.44 | $3.31 | $3.33 | $3.33 | 20,417,130 |
| 2024-01-26 | $3.30 | $3.42 | $3.30 | $3.41 | $3.41 | 21,813,650 |
| 2024-01-25 | $3.19 | $3.32 | $3.18 | $3.32 | $3.32 | 23,083,860 |
| 2024-01-24 | $3.08 | $3.18 | $3.04 | $3.17 | $3.17 | 27,623,730 |
| 2024-01-23 | $3.09 | $3.13 | $3.01 | $3.07 | $3.07 | 32,809,160 |
| 2024-01-22 | $3.27 | $3.27 | $3.06 | $3.10 | $3.10 | 22,943,010 |
| 2024-01-19 | $3.33 | $3.35 | $3.27 | $3.29 | $3.29 | 14,437,970 |
| 2024-01-18 | $3.37 | $3.39 | $3.22 | $3.33 | $3.33 | 23,884,870 |
| 2024-01-17 | $3.47 | $3.48 | $3.38 | $3.39 | $3.39 | 13,865,300 |
| 2024-01-16 | $3.54 | $3.54 | $3.39 | $3.48 | $3.48 | 24,400,370 |
| 2024-01-15 | $3.55 | $3.59 | $3.52 | $3.54 | $3.54 | 17,199,780 |
| 2024-01-12 | $3.49 | $3.61 | $3.49 | $3.56 | $3.56 | 20,920,090 |
| 2024-01-11 | $3.49 | $3.53 | $3.46 | $3.51 | $3.51 | 13,915,680 |
| 2024-01-10 | $3.54 | $3.54 | $3.46 | $3.49 | $3.49 | 12,875,480 |
| 2024-01-09 | $3.52 | $3.55 | $3.49 | $3.54 | $3.54 | 21,749,250 |
| 2024-01-08 | $3.60 | $3.61 | $3.53 | $3.55 | $3.55 | 19,609,710 |
| 2024-01-05 | $3.64 | $3.68 | $3.58 | $3.61 | $3.61 | 23,103,830 |
| 2024-01-04 | $3.65 | $3.68 | $3.61 | $3.64 | $3.64 | 21,087,080 |
| 2024-01-03 | $3.59 | $3.65 | $3.57 | $3.64 | $3.64 | 23,933,930 |
| 2024-01-02 | $3.46 | $3.61 | $3.45 | $3.61 | $3.61 | 35,441,530 |
| 2024-01-01 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2023-12-29 | $3.48 | $3.51 | $3.46 | $3.46 | $3.46 | 20,925,790 |
| 2023-12-28 | $3.49 | $3.51 | $3.45 | $3.49 | $3.49 | 22,358,630 |
| 2023-12-27 | $3.46 | $3.51 | $3.44 | $3.48 | $3.48 | 22,932,330 |
| 2023-12-26 | $3.48 | $3.50 | $3.43 | $3.43 | $3.43 | 14,128,500 |
| 2023-12-25 | $3.50 | $3.50 | $3.44 | $3.47 | $3.47 | 16,236,370 |
| 2023-12-22 | $3.58 | $3.59 | $3.48 | $3.50 | $3.50 | 21,331,300 |
| 2023-12-21 | $3.58 | $3.59 | $3.50 | $3.58 | $3.58 | 20,243,240 |
| 2023-12-20 | $3.59 | $3.64 | $3.55 | $3.56 | $3.56 | 16,312,540 |
| 2023-12-19 | $3.60 | $3.61 | $3.55 | $3.59 | $3.59 | 16,425,000 |
| 2023-12-18 | $3.65 | $3.67 | $3.59 | $3.61 | $3.61 | 22,098,490 |
| 2023-12-15 | $3.70 | $3.73 | $3.64 | $3.65 | $3.65 | 20,580,040 |
| 2023-12-14 | $3.66 | $3.71 | $3.62 | $3.69 | $3.69 | 28,467,150 |
| 2023-12-13 | $3.66 | $3.71 | $3.62 | $3.66 | $3.66 | 21,616,910 |
| 2023-12-12 | $3.63 | $3.66 | $3.60 | $3.66 | $3.66 | 18,185,650 |
| 2023-12-11 | $3.57 | $3.63 | $3.53 | $3.63 | $3.63 | 29,790,350 |
| 2023-12-08 | $3.67 | $3.68 | $3.58 | $3.59 | $3.59 | 31,032,800 |
| 2023-12-07 | $3.60 | $3.68 | $3.59 | $3.67 | $3.67 | 35,200,240 |
| 2023-12-06 | $3.58 | $3.63 | $3.53 | $3.61 | $3.61 | 25,435,670 |
| 2023-12-05 | $3.58 | $3.64 | $3.57 | $3.59 | $3.59 | 28,374,450 |
| 2023-12-04 | $3.60 | $3.62 | $3.56 | $3.58 | $3.58 | 17,234,370 |
| 2023-12-01 | $3.55 | $3.61 | $3.54 | $3.58 | $3.58 | 19,383,550 |
| 2023-11-30 | $3.53 | $3.57 | $3.52 | $3.56 | $3.56 | 14,141,310 |
| 2023-11-29 | $3.53 | $3.58 | $3.53 | $3.55 | $3.55 | 17,078,000 |
| 2023-11-28 | $3.54 | $3.56 | $3.50 | $3.55 | $3.55 | 16,904,660 |
| 2023-11-27 | $3.54 | $3.56 | $3.51 | $3.54 | $3.54 | 19,595,820 |
| 2023-11-24 | $3.56 | $3.60 | $3.54 | $3.55 | $3.55 | 14,317,100 |
| 2023-11-23 | $3.55 | $3.59 | $3.53 | $3.58 | $3.58 | 18,755,580 |
| 2023-11-22 | $3.54 | $3.60 | $3.53 | $3.55 | $3.55 | 24,589,620 |
| 2023-11-21 | $3.55 | $3.59 | $3.53 | $3.54 | $3.54 | 25,665,080 |
| 2023-11-20 | $3.52 | $3.57 | $3.50 | $3.54 | $3.54 | 31,733,090 |
| 2023-11-17 | $3.56 | $3.58 | $3.49 | $3.51 | $3.51 | 51,732,890 |
| 2023-11-16 | $3.47 | $3.76 | $3.44 | $3.57 | $3.57 | 60,482,690 |
| 2023-11-15 | $3.49 | $3.50 | $3.44 | $3.46 | $3.46 | 16,380,300 |
| 2023-11-14 | $3.51 | $3.52 | $3.46 | $3.47 | $3.47 | 18,505,130 |
| 2023-11-13 | $3.45 | $3.53 | $3.45 | $3.50 | $3.50 | 26,153,430 |
| 2023-11-10 | $3.41 | $3.49 | $3.36 | $3.46 | $3.46 | 25,504,650 |
| 2023-11-09 | $3.40 | $3.44 | $3.39 | $3.41 | $3.41 | 13,118,020 |
| 2023-11-08 | $3.40 | $3.44 | $3.39 | $3.42 | $3.42 | 15,072,430 |
| 2023-11-07 | $3.39 | $3.42 | $3.38 | $3.40 | $3.40 | 13,225,890 |
| 2023-11-06 | $3.41 | $3.43 | $3.37 | $3.39 | $3.39 | 16,180,120 |
| 2023-11-03 | $3.41 | $3.44 | $3.38 | $3.38 | $3.38 | 13,559,140 |
| 2023-11-02 | $3.45 | $3.46 | $3.40 | $3.40 | $3.40 | 14,785,050 |
| 2023-11-01 | $3.41 | $3.47 | $3.41 | $3.46 | $3.46 | 18,366,910 |
| 2023-10-31 | $3.47 | $3.47 | $3.38 | $3.41 | $3.41 | 20,687,760 |
| 2023-10-30 | $3.39 | $3.49 | $3.38 | $3.46 | $3.46 | 37,407,110 |
| 2023-10-27 | $3.32 | $3.42 | $3.31 | $3.39 | $3.39 | 34,402,790 |
| 2023-10-26 | $3.22 | $3.29 | $3.20 | $3.28 | $3.28 | 10,373,160 |
| 2023-10-25 | $3.18 | $3.26 | $3.18 | $3.24 | $3.24 | 10,381,200 |
| 2023-10-24 | $3.10 | $3.19 | $3.08 | $3.18 | $3.18 | 14,481,400 |
| 2023-10-23 | $3.16 | $3.17 | $3.06 | $3.08 | $3.08 | 12,423,550 |
| 2023-10-20 | $3.15 | $3.22 | $3.15 | $3.18 | $3.18 | 11,208,020 |
| 2023-10-19 | $3.16 | $3.20 | $3.13 | $3.17 | $3.17 | 10,570,100 |
| 2023-10-18 | $3.25 | $3.26 | $3.16 | $3.17 | $3.17 | 14,439,420 |
| 2023-10-17 | $3.27 | $3.30 | $3.24 | $3.25 | $3.25 | 9,409,210 |
| 2023-10-16 | $3.26 | $3.30 | $3.24 | $3.27 | $3.27 | 10,638,010 |
| 2023-10-13 | $3.33 | $3.33 | $3.25 | $3.26 | $3.26 | 14,315,500 |
| 2023-10-12 | $3.32 | $3.36 | $3.31 | $3.34 | $3.34 | 9,322,720 |
| 2023-10-11 | $3.33 | $3.35 | $3.30 | $3.31 | $3.31 | 9,442,500 |
| 2023-10-10 | $3.39 | $3.40 | $3.32 | $3.33 | $3.33 | 9,946,150 |
| 2023-10-09 | $3.39 | $3.41 | $3.37 | $3.38 | $3.38 | 7,843,250 |
| 2023-09-28 | $3.37 | $3.40 | $3.35 | $3.39 | $3.39 | 12,730,200 |
| 2023-09-27 | $3.37 | $3.38 | $3.35 | $3.35 | $3.35 | 11,609,630 |
| 2023-09-26 | $3.36 | $3.42 | $3.33 | $3.37 | $3.37 | 11,265,480 |
| 2023-09-25 | $3.37 | $3.40 | $3.36 | $3.36 | $3.36 | 6,507,220 |
| 2023-09-22 | $3.36 | $3.39 | $3.34 | $3.38 | $3.38 | 9,706,360 |
| 2023-09-21 | $3.42 | $3.42 | $3.35 | $3.35 | $3.35 | 11,098,240 |
| 2023-09-20 | $3.41 | $3.44 | $3.40 | $3.41 | $3.41 | 11,155,970 |
| 2023-09-19 | $3.42 | $3.43 | $3.40 | $3.41 | $3.41 | 9,280,950 |
| 2023-09-18 | $3.41 | $3.43 | $3.37 | $3.42 | $3.42 | 11,122,020 |
| 2023-09-15 | $3.40 | $3.42 | $3.38 | $3.40 | $3.40 | 8,346,030 |
| 2023-09-14 | $3.42 | $3.43 | $3.38 | $3.39 | $3.39 | 9,836,580 |
| 2023-09-13 | $3.43 | $3.44 | $3.39 | $3.41 | $3.41 | 9,527,700 |
| 2023-09-12 | $3.43 | $3.46 | $3.41 | $3.41 | $3.41 | 7,783,620 |
| 2023-09-11 | $3.41 | $3.44 | $3.40 | $3.42 | $3.42 | 10,434,900 |
| 2023-09-08 | $3.38 | $3.42 | $3.36 | $3.41 | $3.41 | 10,741,750 |
| 2023-09-07 | $3.43 | $3.44 | $3.38 | $3.38 | $3.38 | 12,788,800 |
| 2023-09-06 | $3.44 | $3.45 | $3.41 | $3.43 | $3.43 | 11,389,720 |
| 2023-09-05 | $3.43 | $3.47 | $3.42 | $3.43 | $3.43 | 13,045,500 |
| 2023-09-04 | $3.41 | $3.45 | $3.39 | $3.44 | $3.44 | 16,084,130 |
| 2023-09-01 | $3.40 | $3.41 | $3.37 | $3.41 | $3.41 | 12,428,750 |
| 2023-08-31 | $3.39 | $3.42 | $3.36 | $3.40 | $3.40 | 14,422,590 |
| 2023-08-30 | $3.41 | $3.45 | $3.38 | $3.39 | $3.39 | 18,711,740 |
| 2023-08-29 | $3.39 | $3.42 | $3.36 | $3.40 | $3.40 | 21,653,550 |
| 2023-08-28 | $3.45 | $3.47 | $3.37 | $3.38 | $3.38 | 25,339,370 |
| 2023-08-25 | $3.28 | $3.39 | $3.27 | $3.33 | $3.33 | 15,111,350 |
| 2023-08-24 | $3.30 | $3.33 | $3.26 | $3.29 | $3.29 | 14,731,990 |
| 2023-08-23 | $3.36 | $3.36 | $3.30 | $3.30 | $3.30 | 10,823,350 |
| 2023-08-22 | $3.39 | $3.42 | $3.30 | $3.35 | $3.35 | 21,016,660 |
| 2023-08-21 | $3.41 | $3.46 | $3.39 | $3.40 | $3.40 | 12,076,120 |
| 2023-08-18 | $3.41 | $3.45 | $3.40 | $3.41 | $3.41 | 12,520,020 |
| 2023-08-17 | $3.36 | $3.43 | $3.33 | $3.42 | $3.42 | 12,465,970 |
| 2023-08-16 | $3.40 | $3.41 | $3.37 | $3.37 | $3.37 | 8,471,720 |
| 2023-08-15 | $3.39 | $3.42 | $3.37 | $3.41 | $3.41 | 12,142,100 |
| 2023-08-14 | $3.35 | $3.40 | $3.34 | $3.40 | $3.40 | 10,437,350 |
| 2023-08-11 | $3.48 | $3.48 | $3.35 | $3.36 | $3.36 | 16,638,630 |
| 2023-08-10 | $3.43 | $3.48 | $3.42 | $3.48 | $3.48 | 15,850,080 |
| 2023-08-09 | $3.47 | $3.48 | $3.40 | $3.41 | $3.41 | 15,343,030 |
| 2023-08-08 | $3.53 | $3.53 | $3.47 | $3.48 | $3.48 | 12,587,830 |
| 2023-08-07 | $3.52 | $3.56 | $3.50 | $3.53 | $3.53 | 12,104,550 |
| 2023-08-04 | $3.60 | $3.61 | $3.52 | $3.52 | $3.52 | 18,857,120 |
| 2023-08-03 | $3.61 | $3.63 | $3.57 | $3.58 | $3.58 | 14,132,130 |
| 2023-08-02 | $3.65 | $3.65 | $3.60 | $3.61 | $3.61 | 17,330,460 |
| 2023-08-01 | $3.61 | $3.66 | $3.58 | $3.65 | $3.65 | 26,150,880 |
| 2023-07-31 | $3.57 | $3.61 | $3.55 | $3.61 | $3.61 | 18,603,760 |
| 2023-07-28 | $3.54 | $3.58 | $3.48 | $3.57 | $3.57 | 16,461,140 |
| 2023-07-27 | $3.56 | $3.61 | $3.54 | $3.55 | $3.55 | 13,337,890 |
| 2023-07-26 | $3.56 | $3.57 | $3.54 | $3.57 | $3.57 | 11,658,870 |
| 2023-07-25 | $3.57 | $3.58 | $3.52 | $3.57 | $3.57 | 20,851,500 |
| 2023-07-24 | $3.48 | $3.58 | $3.45 | $3.56 | $3.56 | 21,163,730 |
| 2023-07-21 | $3.50 | $3.52 | $3.46 | $3.48 | $3.48 | 12,437,830 |
| 2023-07-20 | $3.54 | $3.56 | $3.48 | $3.50 | $3.50 | 19,585,120 |
| 2023-07-19 | $3.58 | $3.58 | $3.53 | $3.55 | $3.55 | 11,957,670 |
| 2023-07-18 | $3.57 | $3.60 | $3.51 | $3.58 | $3.58 | 17,168,530 |
| 2023-07-17 | $3.54 | $3.59 | $3.54 | $3.57 | $3.57 | 16,155,920 |
| 2023-07-14 | $3.57 | $3.60 | $3.52 | $3.55 | $3.55 | 20,819,860 |
| 2023-07-13 | $3.60 | $3.62 | $3.56 | $3.59 | $3.59 | 20,351,140 |
| 2023-07-12 | $3.64 | $3.64 | $3.56 | $3.58 | $3.58 | 29,524,930 |
| 2023-07-11 | $3.60 | $3.66 | $3.54 | $3.64 | $3.64 | 34,694,120 |
| 2023-07-10 | $3.63 | $3.69 | $3.58 | $3.62 | $3.62 | 30,837,620 |
| 2023-07-07 | $3.62 | $3.67 | $3.59 | $3.63 | $3.63 | 42,050,370 |
| 2023-07-06 | $3.59 | $3.63 | $3.55 | $3.60 | $3.60 | 29,597,350 |
| 2023-07-05 | $3.56 | $3.63 | $3.54 | $3.60 | $3.60 | 54,483,240 |
| 2023-07-04 | $3.55 | $3.58 | $3.52 | $3.55 | $3.55 | 46,594,670 |
| 2023-07-03 | $3.60 | $3.63 | $3.55 | $3.57 | $3.57 | 59,902,530 |
| 2023-06-30 | $3.68 | $3.68 | $3.57 | $3.60 | $3.60 | 63,074,420 |
| 2023-06-29 | $3.61 | $3.71 | $3.57 | $3.67 | $3.67 | 80,626,450 |
| 2023-06-28 | $3.68 | $3.82 | $3.64 | $3.68 | $3.63 | 91,171,360 |
| 2023-06-27 | $3.75 | $3.79 | $3.55 | $3.70 | $3.65 | 93,345,950 |
| 2023-06-26 | $3.61 | $3.88 | $3.58 | $3.80 | $3.75 | 147,639,410 |
| 2023-06-21 | $3.60 | $3.78 | $3.49 | $3.72 | $3.72 | 177,615,470 |
| 2023-06-20 | $3.32 | $3.65 | $3.32 | $3.65 | $3.65 | 142,148,800 |
| 2023-06-19 | $3.28 | $3.33 | $3.26 | $3.32 | $3.32 | 15,548,540 |
| 2023-06-16 | $3.25 | $3.30 | $3.24 | $3.29 | $3.29 | 13,958,270 |
| 2023-06-15 | $3.24 | $3.26 | $3.23 | $3.25 | $3.25 | 9,194,410 |
| 2023-06-14 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 8,916,850 |
| 2023-06-13 | $3.25 | $3.27 | $3.24 | $3.25 | $3.25 | 10,488,990 |
| 2023-06-12 | $3.30 | $3.30 | $3.24 | $3.25 | $3.25 | 13,141,630 |
| 2023-06-09 | $3.26 | $3.30 | $3.25 | $3.29 | $3.29 | 9,368,890 |
| 2023-06-08 | $3.26 | $3.27 | $3.22 | $3.26 | $3.26 | 9,476,530 |
| 2023-06-07 | $3.26 | $3.27 | $3.24 | $3.25 | $3.25 | 8,189,180 |
| 2023-06-06 | $3.35 | $3.36 | $3.24 | $3.25 | $3.25 | 23,440,000 |
| 2023-06-05 | $3.37 | $3.39 | $3.34 | $3.36 | $3.36 | 14,293,140 |
| 2023-06-02 | $3.38 | $3.42 | $3.35 | $3.37 | $3.37 | 17,320,390 |
| 2023-06-01 | $3.41 | $3.43 | $3.35 | $3.36 | $3.36 | 19,996,140 |
| 2023-05-31 | $3.45 | $3.46 | $3.39 | $3.40 | $3.40 | 26,161,610 |
| 2023-05-30 | $3.43 | $3.50 | $3.42 | $3.47 | $3.47 | 25,321,250 |
| 2023-05-29 | $3.41 | $3.47 | $3.39 | $3.46 | $3.46 | 26,738,820 |
| 2023-05-26 | $3.45 | $3.48 | $3.40 | $3.43 | $3.43 | 26,828,330 |
| 2023-05-25 | $3.35 | $3.47 | $3.33 | $3.47 | $3.47 | 44,282,260 |
| 2023-05-24 | $3.34 | $3.40 | $3.33 | $3.36 | $3.36 | 13,266,220 |
| 2023-05-23 | $3.41 | $3.41 | $3.34 | $3.35 | $3.35 | 12,651,960 |
| 2023-05-22 | $3.33 | $3.43 | $3.33 | $3.41 | $3.41 | 21,078,110 |
| 2023-05-19 | $3.36 | $3.36 | $3.32 | $3.33 | $3.33 | 8,314,570 |
| 2023-05-18 | $3.40 | $3.40 | $3.35 | $3.36 | $3.36 | 11,169,250 |
| 2023-05-17 | $3.34 | $3.41 | $3.30 | $3.40 | $3.40 | 22,181,970 |
| 2023-05-16 | $3.34 | $3.36 | $3.32 | $3.34 | $3.34 | 12,940,190 |
| 2023-05-15 | $3.32 | $3.35 | $3.32 | $3.34 | $3.34 | 17,916,360 |
| 2023-05-12 | $3.31 | $3.35 | $3.30 | $3.32 | $3.32 | 16,217,100 |
| 2023-05-11 | $3.29 | $3.32 | $3.27 | $3.30 | $3.30 | 8,688,620 |
| 2023-05-10 | $3.27 | $3.31 | $3.26 | $3.28 | $3.28 | 9,936,190 |
| 2023-05-09 | $3.31 | $3.33 | $3.27 | $3.28 | $3.28 | 18,363,580 |
| 2023-05-08 | $3.27 | $3.32 | $3.27 | $3.31 | $3.31 | 17,896,360 |
| 2023-05-05 | $3.29 | $3.29 | $3.24 | $3.27 | $3.27 | 10,392,570 |
| 2023-05-04 | $3.21 | $3.29 | $3.19 | $3.29 | $3.29 | 22,366,200 |
| 2023-05-03 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-05-02 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-04-28 | $3.14 | $3.23 | $3.14 | $3.23 | $3.23 | 12,198,500 |
| 2023-04-27 | $3.13 | $3.16 | $3.11 | $3.15 | $3.15 | 8,916,720 |
| 2023-04-26 | $3.11 | $3.15 | $3.09 | $3.13 | $3.13 | 7,955,310 |
| 2023-04-25 | $3.15 | $3.16 | $3.07 | $3.12 | $3.12 | 12,536,890 |
| 2023-04-24 | $3.14 | $3.17 | $3.10 | $3.14 | $3.14 | 11,477,630 |
| 2023-04-21 | $3.21 | $3.22 | $3.14 | $3.14 | $3.14 | 14,094,230 |
| 2023-04-20 | $3.21 | $3.21 | $3.17 | $3.20 | $3.20 | 9,396,100 |
| 2023-04-19 | $3.24 | $3.25 | $3.20 | $3.21 | $3.21 | 11,362,160 |
| 2023-04-18 | $3.27 | $3.27 | $3.23 | $3.25 | $3.25 | 10,255,500 |
| 2023-04-17 | $3.25 | $3.27 | $3.24 | $3.27 | $3.27 | 9,695,560 |
| 2023-04-14 | $3.23 | $3.25 | $3.22 | $3.25 | $3.25 | 11,076,650 |
| 2023-04-13 | $3.22 | $3.25 | $3.21 | $3.22 | $3.22 | 10,601,880 |
| 2023-04-12 | $3.21 | $3.23 | $3.20 | $3.22 | $3.22 | 10,234,680 |
| 2023-04-11 | $3.21 | $3.21 | $3.17 | $3.21 | $3.21 | 12,746,160 |
| 2023-04-10 | $3.20 | $3.23 | $3.19 | $3.21 | $3.21 | 14,407,980 |
| 2023-04-07 | $3.17 | $3.21 | $3.16 | $3.20 | $3.20 | 7,003,470 |
| 2023-04-06 | $3.21 | $3.21 | $3.17 | $3.17 | $3.17 | 12,194,950 |
| 2023-04-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-04-04 | $3.24 | $3.24 | $3.20 | $3.21 | $3.21 | 11,831,870 |
| 2023-04-03 | $3.22 | $3.24 | $3.21 | $3.24 | $3.24 | 11,558,040 |
| 2023-03-31 | $3.21 | $3.24 | $3.21 | $3.23 | $3.23 | 8,524,130 |
| 2023-03-30 | $3.24 | $3.24 | $3.19 | $3.22 | $3.22 | 11,138,010 |
| 2023-03-29 | $3.28 | $3.28 | $3.22 | $3.24 | $3.24 | 11,149,890 |
| 2023-03-28 | $3.30 | $3.30 | $3.26 | $3.27 | $3.27 | 9,685,940 |
| 2023-03-27 | $3.32 | $3.33 | $3.26 | $3.29 | $3.29 | 14,477,570 |
| 2023-03-24 | $3.32 | $3.34 | $3.30 | $3.33 | $3.33 | 11,103,160 |
| 2023-03-23 | $3.33 | $3.33 | $3.30 | $3.32 | $3.32 | 9,400,240 |
| 2023-03-22 | $3.31 | $3.35 | $3.30 | $3.33 | $3.33 | 12,210,620 |
| 2023-03-21 | $3.28 | $3.31 | $3.27 | $3.30 | $3.30 | 10,443,440 |
| 2023-03-20 | $3.30 | $3.32 | $3.27 | $3.27 | $3.27 | 14,382,870 |
| 2023-03-17 | $3.31 | $3.33 | $3.29 | $3.30 | $3.30 | 10,735,810 |
| 2023-03-16 | $3.33 | $3.35 | $3.28 | $3.29 | $3.29 | 12,051,170 |
| 2023-03-15 | $3.28 | $3.35 | $3.28 | $3.35 | $3.35 | 14,195,340 |
| 2023-03-14 | $3.31 | $3.33 | $3.25 | $3.27 | $3.27 | 14,851,090 |
| 2023-03-13 | $3.33 | $3.35 | $3.28 | $3.31 | $3.31 | 12,536,300 |
| 2023-03-10 | $3.39 | $3.40 | $3.33 | $3.33 | $3.33 | 12,899,430 |
| 2023-03-09 | $3.42 | $3.43 | $3.38 | $3.40 | $3.40 | 7,413,120 |
| 2023-03-08 | $3.39 | $3.42 | $3.38 | $3.41 | $3.41 | 13,036,950 |
| 2023-03-07 | $3.46 | $3.47 | $3.38 | $3.39 | $3.39 | 20,689,240 |
| 2023-03-06 | $3.47 | $3.48 | $3.45 | $3.46 | $3.46 | 10,495,480 |
| 2023-03-03 | $3.47 | $3.48 | $3.44 | $3.47 | $3.47 | 13,518,660 |
| 2023-03-02 | $3.45 | $3.47 | $3.44 | $3.46 | $3.46 | 12,079,920 |
| 2023-03-01 | $3.44 | $3.45 | $3.42 | $3.45 | $3.45 | 10,089,560 |
| 2023-02-28 | $3.40 | $3.44 | $3.39 | $3.44 | $3.44 | 10,836,990 |
| 2023-02-27 | $3.42 | $3.42 | $3.37 | $3.39 | $3.39 | 9,274,800 |
| 2023-02-24 | $3.42 | $3.42 | $3.38 | $3.41 | $3.41 | 9,657,360 |
| 2023-02-23 | $3.43 | $3.44 | $3.40 | $3.42 | $3.42 | 8,620,810 |
| 2023-02-22 | $3.43 | $3.44 | $3.40 | $3.42 | $3.42 | 9,401,190 |
| 2023-02-21 | $3.44 | $3.45 | $3.41 | $3.44 | $3.44 | 13,566,810 |
| 2023-02-20 | $3.39 | $3.43 | $3.37 | $3.43 | $3.43 | 12,402,260 |
| 2023-02-17 | $3.38 | $3.42 | $3.37 | $3.39 | $3.39 | 13,750,170 |
| 2023-02-16 | $3.44 | $3.46 | $3.35 | $3.37 | $3.37 | 18,652,070 |
| 2023-02-15 | $3.47 | $3.47 | $3.43 | $3.44 | $3.44 | 12,435,300 |
| 2023-02-14 | $3.45 | $3.48 | $3.43 | $3.47 | $3.47 | 15,942,560 |
| 2023-02-13 | $3.44 | $3.47 | $3.43 | $3.44 | $3.44 | 14,133,680 |
| 2023-02-10 | $3.41 | $3.44 | $3.40 | $3.44 | $3.44 | 14,166,600 |
| 2023-02-09 | $3.40 | $3.41 | $3.39 | $3.41 | $3.41 | 11,490,420 |
| 2023-02-08 | $3.43 | $3.43 | $3.38 | $3.39 | $3.39 | 10,592,240 |
| 2023-02-07 | $3.41 | $3.43 | $3.39 | $3.42 | $3.42 | 12,069,440 |
| 2023-02-06 | $3.37 | $3.42 | $3.36 | $3.39 | $3.39 | 13,874,430 |
| 2023-02-03 | $3.40 | $3.40 | $3.34 | $3.38 | $3.38 | 14,791,160 |
| 2023-02-02 | $3.40 | $3.42 | $3.38 | $3.39 | $3.39 | 12,711,740 |
| 2023-02-01 | $3.38 | $3.40 | $3.35 | $3.40 | $3.40 | 13,108,630 |
| 2023-01-31 | $3.33 | $3.38 | $3.32 | $3.37 | $3.37 | 11,425,690 |
| 2023-01-30 | $3.33 | $3.35 | $3.32 | $3.33 | $3.33 | 12,873,000 |
| 2023-01-20 | $3.27 | $3.32 | $3.27 | $3.31 | $3.31 | 12,034,440 |
| 2023-01-19 | $3.25 | $3.27 | $3.24 | $3.27 | $3.27 | 9,335,240 |
| 2023-01-18 | $3.25 | $3.28 | $3.25 | $3.27 | $3.27 | 8,582,530 |
| 2023-01-17 | $3.25 | $3.27 | $3.23 | $3.25 | $3.25 | 8,595,280 |
| 2023-01-16 | $3.23 | $3.27 | $3.22 | $3.26 | $3.26 | 8,571,500 |
| 2023-01-13 | $3.22 | $3.24 | $3.19 | $3.23 | $3.23 | 9,588,270 |
| 2023-01-12 | $3.24 | $3.25 | $3.21 | $3.22 | $3.22 | 8,221,300 |
| 2023-01-11 | $3.30 | $3.32 | $3.23 | $3.24 | $3.24 | 13,341,630 |
| 2023-01-10 | $3.32 | $3.34 | $3.29 | $3.29 | $3.29 | 9,890,270 |
| 2023-01-09 | $3.31 | $3.33 | $3.30 | $3.32 | $3.32 | 13,406,120 |
| 2023-01-06 | $3.33 | $3.35 | $3.30 | $3.31 | $3.31 | 10,041,360 |
| 2023-01-05 | $3.38 | $3.39 | $3.29 | $3.32 | $3.32 | 19,779,290 |
| 2023-01-04 | $3.35 | $3.39 | $3.34 | $3.37 | $3.37 | 11,089,600 |
| 2023-01-03 | $3.30 | $3.37 | $3.30 | $3.36 | $3.36 | 13,479,940 |
| 2023-01-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2022-12-30 | $3.25 | $3.32 | $3.23 | $3.30 | $3.30 | 10,619,760 |
| 2022-12-29 | $3.28 | $3.30 | $3.24 | $3.24 | $3.24 | 9,839,900 |
| 2022-12-28 | $3.24 | $3.34 | $3.23 | $3.29 | $3.29 | 18,535,710 |
| 2022-12-27 | $3.23 | $3.26 | $3.21 | $3.25 | $3.25 | 7,706,450 |
| 2022-12-26 | $3.20 | $3.23 | $3.18 | $3.22 | $3.22 | 8,960,100 |
| 2022-12-23 | $3.17 | $3.22 | $3.16 | $3.19 | $3.19 | 10,261,540 |
| 2022-12-22 | $3.28 | $3.31 | $3.18 | $3.19 | $3.19 | 15,639,940 |
| 2022-12-21 | $3.35 | $3.38 | $3.25 | $3.27 | $3.27 | 20,837,190 |
| 2022-12-20 | $3.29 | $3.38 | $3.26 | $3.36 | $3.36 | 17,578,020 |
| 2022-12-19 | $3.51 | $3.51 | $3.29 | $3.32 | $3.32 | 25,400,290 |
| 2022-12-16 | $3.46 | $3.52 | $3.46 | $3.50 | $3.50 | 15,407,680 |
| 2022-12-15 | $3.51 | $3.51 | $3.46 | $3.48 | $3.48 | 14,074,670 |
| 2022-12-14 | $3.48 | $3.53 | $3.47 | $3.52 | $3.52 | 13,960,140 |
| 2022-12-13 | $3.45 | $3.49 | $3.44 | $3.49 | $3.49 | 12,403,550 |
| 2022-12-12 | $3.45 | $3.53 | $3.44 | $3.44 | $3.44 | 18,712,260 |
| 2022-12-09 | $3.47 | $3.47 | $3.43 | $3.47 | $3.47 | 13,226,780 |
| 2022-12-08 | $3.48 | $3.48 | $3.44 | $3.45 | $3.45 | 13,511,250 |
| 2022-12-07 | $3.48 | $3.50 | $3.44 | $3.47 | $3.47 | 16,743,110 |
| 2022-12-06 | $3.56 | $3.56 | $3.47 | $3.49 | $3.49 | 22,447,310 |
| 2022-12-05 | $3.52 | $3.57 | $3.51 | $3.56 | $3.56 | 20,588,890 |
| 2022-12-01 | $3.52 | $3.54 | $3.48 | $3.50 | $3.50 | 21,198,880 |
| 2022-11-30 | $3.53 | $3.59 | $3.50 | $3.50 | $3.50 | 18,270,250 |
| 2022-11-29 | $3.52 | $3.54 | $3.50 | $3.51 | $3.51 | 17,480,160 |
| 2022-11-28 | $3.49 | $3.53 | $3.43 | $3.50 | $3.50 | 18,300,620 |
| 2022-11-25 | $3.52 | $3.54 | $3.49 | $3.51 | $3.51 | 13,698,960 |
| 2022-11-24 | $3.50 | $3.54 | $3.48 | $3.51 | $3.51 | 16,949,140 |
| 2022-11-23 | $3.48 | $3.51 | $3.43 | $3.49 | $3.49 | 22,862,080 |
| 2022-11-22 | $3.48 | $3.52 | $3.45 | $3.46 | $3.46 | 20,808,190 |
| 2022-11-21 | $3.45 | $3.48 | $3.39 | $3.47 | $3.47 | 14,669,750 |
| 2022-11-18 | $3.50 | $3.50 | $3.45 | $3.46 | $3.46 | 17,635,650 |
| 2022-11-17 | $3.43 | $3.50 | $3.42 | $3.49 | $3.49 | 23,045,710 |
| 2022-11-16 | $3.41 | $3.48 | $3.40 | $3.44 | $3.44 | 17,885,440 |
| 2022-11-15 | $3.39 | $3.42 | $3.37 | $3.41 | $3.41 | 17,770,060 |
| 2022-11-14 | $3.37 | $3.40 | $3.36 | $3.39 | $3.39 | 18,806,220 |
| 2022-11-11 | $3.38 | $3.40 | $3.35 | $3.37 | $3.37 | 18,660,040 |
| 2022-11-10 | $3.32 | $3.36 | $3.28 | $3.34 | $3.34 | 14,089,350 |
| 2022-11-09 | $3.31 | $3.35 | $3.30 | $3.35 | $3.35 | 13,608,910 |
| 2022-11-08 | $3.32 | $3.33 | $3.29 | $3.32 | $3.32 | 12,030,870 |
| 2022-11-07 | $3.26 | $3.33 | $3.25 | $3.32 | $3.32 | 14,805,090 |
| 2022-11-04 | $3.23 | $3.28 | $3.21 | $3.27 | $3.27 | 11,527,810 |
| 2022-11-03 | $3.20 | $3.23 | $3.20 | $3.22 | $3.22 | 10,056,030 |
| 2022-11-02 | $3.18 | $3.23 | $3.16 | $3.22 | $3.22 | 13,727,950 |
| 2022-11-01 | $3.12 | $3.19 | $3.11 | $3.19 | $3.19 | 14,078,570 |
| 2022-10-31 | $3.13 | $3.16 | $3.10 | $3.12 | $3.12 | 14,192,590 |
| 2022-10-28 | $3.26 | $3.27 | $3.15 | $3.15 | $3.15 | 18,479,640 |
| 2022-10-27 | $3.32 | $3.34 | $3.28 | $3.29 | $3.29 | 13,824,070 |
| 2022-10-26 | $3.30 | $3.35 | $3.30 | $3.33 | $3.33 | 11,924,580 |
| 2022-10-25 | $3.29 | $3.34 | $3.24 | $3.29 | $3.29 | 13,812,040 |
| 2022-10-24 | $3.35 | $3.38 | $3.29 | $3.30 | $3.30 | 16,363,050 |
| 2022-10-21 | $3.32 | $3.40 | $3.31 | $3.34 | $3.34 | 19,052,230 |
| 2022-10-20 | $3.33 | $3.34 | $3.29 | $3.30 | $3.30 | 14,951,300 |
| 2022-10-19 | $3.37 | $3.37 | $3.32 | $3.33 | $3.33 | 13,998,280 |
| 2022-10-18 | $3.39 | $3.41 | $3.35 | $3.38 | $3.38 | 16,272,220 |
| 2022-10-17 | $3.37 | $3.40 | $3.33 | $3.39 | $3.39 | 16,187,630 |
| 2022-10-14 | $3.38 | $3.42 | $3.36 | $3.38 | $3.38 | 20,925,010 |
| 2022-10-13 | $3.28 | $3.40 | $3.25 | $3.37 | $3.37 | 29,394,030 |
| 2022-10-12 | $3.23 | $3.30 | $3.20 | $3.29 | $3.29 | 17,806,080 |
| 2022-10-11 | $3.16 | $3.27 | $3.12 | $3.25 | $3.25 | 18,111,080 |
| 2022-10-10 | $3.18 | $3.25 | $3.14 | $3.16 | $3.16 | 13,120,050 |
| 2022-09-30 | $3.20 | $3.22 | $3.17 | $3.18 | $3.18 | 13,748,200 |
| 2022-09-29 | $3.24 | $3.26 | $3.16 | $3.19 | $3.19 | 13,487,830 |
| 2022-09-28 | $3.28 | $3.32 | $3.20 | $3.20 | $3.20 | 13,957,830 |
| 2022-09-27 | $3.24 | $3.32 | $3.21 | $3.28 | $3.28 | 15,263,850 |
| 2022-09-26 | $3.35 | $3.38 | $3.22 | $3.23 | $3.23 | 19,704,020 |
| 2022-09-23 | $3.47 | $3.48 | $3.36 | $3.38 | $3.38 | 14,022,460 |
| 2022-09-22 | $3.43 | $3.47 | $3.41 | $3.45 | $3.45 | 14,976,460 |
| 2022-09-21 | $3.38 | $3.47 | $3.32 | $3.44 | $3.44 | 20,204,850 |
| 2022-09-20 | $3.33 | $3.39 | $3.30 | $3.38 | $3.38 | 17,166,200 |
| 2022-09-19 | $3.38 | $3.38 | $3.27 | $3.29 | $3.29 | 18,681,240 |
| 2022-09-16 | $3.51 | $3.52 | $3.35 | $3.36 | $3.36 | 23,242,760 |
| 2022-09-15 | $3.63 | $3.66 | $3.45 | $3.50 | $3.50 | 23,955,860 |
| 2022-09-14 | $3.58 | $3.67 | $3.56 | $3.60 | $3.60 | 20,499,790 |
| 2022-09-13 | $3.69 | $3.71 | $3.63 | $3.64 | $3.64 | 24,957,120 |
| 2022-09-12 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2022-09-09 | $3.71 | $3.75 | $3.67 | $3.69 | $3.69 | 25,680,380 |
| 2022-09-08 | $3.72 | $3.78 | $3.68 | $3.69 | $3.69 | 35,582,430 |
| 2022-09-07 | $3.67 | $3.75 | $3.63 | $3.73 | $3.73 | 43,077,110 |
| 2022-09-06 | $3.63 | $3.68 | $3.58 | $3.66 | $3.66 | 33,179,480 |
| 2022-09-05 | $3.52 | $3.64 | $3.51 | $3.62 | $3.62 | 40,300,590 |
| 2022-09-02 | $3.51 | $3.58 | $3.50 | $3.52 | $3.52 | 25,020,670 |
| 2022-09-01 | $3.51 | $3.55 | $3.47 | $3.49 | $3.49 | 26,552,640 |
| 2022-08-31 | $3.67 | $3.67 | $3.49 | $3.51 | $3.51 | 47,356,800 |
| 2022-08-30 | $3.73 | $3.82 | $3.64 | $3.68 | $3.68 | 37,456,920 |
| 2022-08-29 | $3.62 | $3.74 | $3.59 | $3.73 | $3.73 | 46,813,920 |
| 2022-08-26 | $3.76 | $3.77 | $3.64 | $3.67 | $3.67 | 59,630,590 |
| 2022-08-25 | $3.87 | $3.96 | $3.68 | $3.75 | $3.75 | 81,524,950 |
| 2022-08-24 | $3.98 | $4.03 | $3.82 | $3.91 | $3.91 | 98,506,880 |
| 2022-08-23 | $3.95 | $4.10 | $3.83 | $4.05 | $4.05 | 129,786,080 |
| 2022-08-22 | $3.94 | $4.33 | $3.90 | $3.99 | $3.99 | 170,943,650 |
| 2022-08-19 | $3.87 | $4.10 | $3.76 | $3.94 | $3.94 | 168,587,640 |
| 2022-08-18 | $3.90 | $4.06 | $3.86 | $3.95 | $3.95 | 158,222,490 |
| 2022-08-17 | $4.18 | $4.18 | $3.90 | $3.92 | $3.92 | 251,953,930 |
| 2022-08-16 | $4.21 | $4.21 | $4.11 | $4.21 | $4.21 | 93,792,450 |
| 2022-08-15 | $3.49 | $3.83 | $3.44 | $3.83 | $3.83 | 51,038,480 |
| 2022-08-12 | $3.37 | $3.50 | $3.36 | $3.48 | $3.48 | 22,165,170 |
| 2022-08-11 | $3.31 | $3.44 | $3.31 | $3.40 | $3.40 | 25,574,990 |
| 2022-08-10 | $3.32 | $3.32 | $3.28 | $3.31 | $3.31 | 11,073,030 |
| 2022-08-09 | $3.35 | $3.35 | $3.31 | $3.32 | $3.32 | 13,655,120 |
| 2022-08-08 | $3.31 | $3.36 | $3.29 | $3.35 | $3.35 | 14,596,820 |
| 2022-08-05 | $3.35 | $3.36 | $3.27 | $3.32 | $3.32 | 18,060,770 |
| 2022-08-04 | $3.26 | $3.35 | $3.26 | $3.35 | $3.35 | 19,336,400 |
| 2022-08-03 | $3.27 | $3.39 | $3.23 | $3.24 | $3.24 | 23,107,830 |
| 2022-08-02 | $3.43 | $3.44 | $3.24 | $3.26 | $3.26 | 30,833,700 |
| 2022-08-01 | $3.48 | $3.49 | $3.41 | $3.48 | $3.48 | 19,470,810 |
| 2022-07-29 | $3.49 | $3.57 | $3.48 | $3.48 | $3.48 | 22,213,670 |
| 2022-07-28 | $3.55 | $3.56 | $3.47 | $3.51 | $3.51 | 27,220,180 |
| 2022-07-27 | $3.41 | $3.64 | $3.39 | $3.52 | $3.52 | 38,232,400 |
| 2022-07-26 | $3.42 | $3.43 | $3.36 | $3.43 | $3.43 | 12,013,300 |
| 2022-07-25 | $3.50 | $3.52 | $3.41 | $3.42 | $3.42 | 17,057,900 |
| 2022-07-22 | $3.44 | $3.56 | $3.44 | $3.51 | $3.51 | 24,566,760 |
| 2022-07-21 | $3.48 | $3.49 | $3.43 | $3.44 | $3.44 | 17,125,600 |
| 2022-07-20 | $3.51 | $3.53 | $3.45 | $3.48 | $3.48 | 15,686,450 |
| 2022-07-19 | $3.56 | $3.58 | $3.47 | $3.50 | $3.50 | 19,549,460 |
| 2022-07-18 | $3.42 | $3.57 | $3.40 | $3.55 | $3.55 | 29,954,950 |
| 2022-07-15 | $3.50 | $3.51 | $3.39 | $3.40 | $3.40 | 21,049,450 |
| 2022-07-14 | $3.57 | $3.57 | $3.46 | $3.48 | $3.48 | 26,392,430 |
| 2022-07-13 | $3.51 | $3.58 | $3.47 | $3.57 | $3.57 | 28,923,270 |
| 2022-07-12 | $3.54 | $3.60 | $3.49 | $3.50 | $3.50 | 31,015,970 |
| 2022-07-11 | $3.51 | $3.60 | $3.50 | $3.54 | $3.54 | 34,757,720 |
| 2022-07-08 | $3.49 | $3.53 | $3.45 | $3.50 | $3.50 | 31,649,940 |
| 2022-07-07 | $3.37 | $3.54 | $3.37 | $3.46 | $3.46 | 38,333,160 |
| 2022-07-06 | $3.40 | $3.46 | $3.34 | $3.37 | $3.37 | 20,826,010 |
| 2022-07-05 | $3.39 | $3.48 | $3.38 | $3.42 | $3.42 | 43,747,720 |
| 2022-07-04 | $3.25 | $3.42 | $3.23 | $3.41 | $3.41 | 41,054,690 |
| 2022-07-01 | $3.21 | $3.28 | $3.20 | $3.25 | $3.25 | 15,729,470 |
| 2022-06-30 | $3.21 | $3.25 | $3.20 | $3.21 | $3.21 | 13,914,280 |
| 2022-06-29 | $3.27 | $3.28 | $3.21 | $3.22 | $3.22 | 13,637,510 |
| 2022-06-28 | $3.20 | $3.27 | $3.19 | $3.27 | $3.27 | 15,604,330 |
| 2022-06-27 | $3.22 | $3.24 | $3.19 | $3.20 | $3.20 | 13,064,190 |
| 2022-06-24 | $3.24 | $3.24 | $3.20 | $3.21 | $3.21 | 9,834,750 |
| 2022-06-23 | $3.21 | $3.24 | $3.17 | $3.23 | $3.23 | 13,715,360 |
| 2022-06-22 | $3.27 | $3.28 | $3.19 | $3.19 | $3.19 | 14,164,720 |
| 2022-06-21 | $3.30 | $3.32 | $3.25 | $3.28 | $3.28 | 17,257,210 |
| 2022-06-20 | $3.31 | $3.34 | $3.29 | $3.33 | $3.27 | 14,166,220 |
| 2022-06-17 | $3.31 | $3.34 | $3.27 | $3.31 | $3.25 | 14,111,660 |
| 2022-06-16 | $3.37 | $3.39 | $3.32 | $3.33 | $3.27 | 14,125,160 |
| 2022-06-15 | $3.41 | $3.43 | $3.35 | $3.35 | $3.29 | 16,970,630 |
| 2022-06-14 | $3.32 | $3.41 | $3.29 | $3.41 | $3.35 | 23,010,030 |
| 2022-06-13 | $3.37 | $3.39 | $3.29 | $3.32 | $3.26 | 18,775,070 |
| 2022-06-10 | $3.35 | $3.42 | $3.32 | $3.41 | $3.35 | 19,544,500 |
| 2022-06-09 | $3.37 | $3.43 | $3.33 | $3.37 | $3.31 | 18,756,180 |
| 2022-06-08 | $3.32 | $3.40 | $3.31 | $3.38 | $3.32 | 27,119,400 |
| 2022-06-07 | $3.31 | $3.34 | $3.26 | $3.32 | $3.26 | 14,390,150 |
| 2022-06-06 | $3.34 | $3.37 | $3.30 | $3.33 | $3.27 | 13,190,230 |
| 2022-06-02 | $3.37 | $3.38 | $3.31 | $3.33 | $3.27 | 15,457,430 |
| 2022-06-01 | $3.30 | $3.39 | $3.28 | $3.37 | $3.31 | 24,326,710 |
| 2022-05-31 | $3.32 | $3.43 | $3.32 | $3.35 | $3.29 | 31,266,340 |
| 2022-05-30 | $3.28 | $3.30 | $3.25 | $3.29 | $3.23 | 14,070,930 |
| 2022-05-27 | $3.27 | $3.28 | $3.22 | $3.25 | $3.19 | 14,370,860 |
| 2022-05-26 | $3.28 | $3.30 | $3.23 | $3.27 | $3.21 | 15,373,870 |
| 2022-05-25 | $3.12 | $3.25 | $3.11 | $3.25 | $3.19 | 21,406,230 |
| 2022-05-24 | $3.21 | $3.24 | $3.11 | $3.11 | $3.05 | 12,702,060 |
| 2022-05-23 | $3.20 | $3.21 | $3.18 | $3.21 | $3.15 | 8,440,590 |
| 2022-05-20 | $3.18 | $3.21 | $3.16 | $3.19 | $3.13 | 10,242,150 |
| 2022-05-19 | $3.14 | $3.19 | $3.12 | $3.18 | $3.12 | 8,557,510 |
| 2022-05-18 | $3.16 | $3.20 | $3.15 | $3.18 | $3.12 | 9,206,280 |
| 2022-05-17 | $3.19 | $3.20 | $3.15 | $3.18 | $3.12 | 8,405,400 |
| 2022-05-16 | $3.18 | $3.21 | $3.16 | $3.21 | $3.15 | 9,868,950 |
| 2022-05-13 | $3.14 | $3.21 | $3.11 | $3.19 | $3.13 | 19,284,930 |
| 2022-05-12 | $3.10 | $3.19 | $3.10 | $3.15 | $3.09 | 13,764,610 |
| 2022-05-11 | $3.15 | $3.18 | $3.09 | $3.10 | $3.04 | 15,842,750 |
| 2022-05-10 | $3.09 | $3.16 | $3.05 | $3.15 | $3.09 | 19,485,330 |
| 2022-05-09 | $3.02 | $3.11 | $3.01 | $3.09 | $3.03 | 14,935,850 |
| 2022-05-06 | $3.02 | $3.05 | $2.98 | $3.02 | $2.97 | 11,892,690 |
| 2022-05-05 | $3.04 | $3.10 | $3.02 | $3.07 | $3.01 | 18,924,860 |
| 2022-05-04 | $3.01 | $3.01 | $3.01 | $3.01 | $2.96 | 0 |
| 2022-05-03 | $3.01 | $3.01 | $3.01 | $3.01 | $2.96 | 0 |
| 2022-04-29 | $2.99 | $3.06 | $2.97 | $3.01 | $2.96 | 20,021,710 |
| 2022-04-28 | $2.97 | $3.07 | $2.93 | $2.98 | $2.93 | 11,565,420 |
| 2022-04-27 | $2.90 | $3.00 | $2.84 | $3.00 | $2.95 | 13,186,610 |
| 2022-04-26 | $3.02 | $3.05 | $2.87 | $2.91 | $2.86 | 15,393,740 |
| 2022-04-25 | $3.16 | $3.23 | $3.00 | $3.00 | $2.95 | 19,795,280 |
| 2022-04-22 | $3.15 | $3.25 | $3.09 | $3.21 | $3.15 | 16,294,130 |
| 2022-04-21 | $3.32 | $3.33 | $3.12 | $3.15 | $3.09 | 20,643,330 |
| 2022-04-20 | $3.36 | $3.37 | $3.30 | $3.33 | $3.27 | 14,103,070 |
| 2022-04-19 | $3.24 | $3.36 | $3.24 | $3.34 | $3.28 | 20,629,280 |
| 2022-04-18 | $3.24 | $3.28 | $3.19 | $3.26 | $3.20 | 10,072,560 |
| 2022-04-15 | $3.27 | $3.31 | $3.23 | $3.26 | $3.20 | 12,334,120 |
| 2022-04-14 | $3.25 | $3.30 | $3.23 | $3.28 | $3.22 | 10,662,840 |
| 2022-04-13 | $3.26 | $3.28 | $3.22 | $3.23 | $3.17 | 10,057,530 |
| 2022-04-12 | $3.19 | $3.27 | $3.16 | $3.27 | $3.21 | 11,177,020 |
| 2022-04-11 | $3.29 | $3.30 | $3.17 | $3.20 | $3.14 | 13,606,750 |
| 2022-04-08 | $3.28 | $3.32 | $3.24 | $3.30 | $3.24 | 13,469,300 |
| 2022-04-07 | $3.38 | $3.39 | $3.27 | $3.27 | $3.21 | 16,666,570 |
| 2022-04-06 | $3.30 | $3.40 | $3.30 | $3.38 | $3.32 | 18,354,340 |
| 2022-04-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.25 | 0 |
| 2022-04-04 | $3.31 | $3.31 | $3.31 | $3.31 | $3.25 | 0 |
| 2022-04-01 | $3.29 | $3.32 | $3.27 | $3.31 | $3.25 | 10,652,000 |
| 2022-03-31 | $3.29 | $3.33 | $3.27 | $3.31 | $3.25 | 12,553,170 |
| 2022-03-30 | $3.29 | $3.30 | $3.26 | $3.29 | $3.23 | 10,201,770 |
| 2022-03-29 | $3.33 | $3.34 | $3.26 | $3.28 | $3.22 | 9,347,890 |
| 2022-03-28 | $3.26 | $3.33 | $3.23 | $3.32 | $3.26 | 13,121,940 |
| 2022-03-25 | $3.26 | $3.31 | $3.24 | $3.28 | $3.22 | 11,715,440 |
| 2022-03-24 | $3.28 | $3.31 | $3.24 | $3.26 | $3.20 | 10,619,760 |
| 2022-03-23 | $3.33 | $3.35 | $3.28 | $3.30 | $3.24 | 9,174,090 |
| 2022-03-22 | $3.26 | $3.33 | $3.26 | $3.31 | $3.25 | 10,866,740 |
| 2022-03-21 | $3.27 | $3.30 | $3.23 | $3.29 | $3.23 | 12,983,110 |
| 2022-03-18 | $3.17 | $3.30 | $3.16 | $3.28 | $3.22 | 17,183,430 |
| 2022-03-17 | $3.21 | $3.24 | $3.17 | $3.18 | $3.12 | 17,434,920 |
| 2022-03-16 | $3.16 | $3.21 | $3.05 | $3.17 | $3.11 | 18,673,580 |
| 2022-03-15 | $3.32 | $3.32 | $3.09 | $3.10 | $3.04 | 31,816,220 |
| 2022-03-14 | $3.42 | $3.45 | $3.30 | $3.31 | $3.25 | 19,303,490 |
| 2022-03-11 | $3.45 | $3.46 | $3.34 | $3.45 | $3.39 | 18,150,760 |
| 2022-03-10 | $3.43 | $3.52 | $3.40 | $3.48 | $3.42 | 23,430,910 |
| 2022-03-09 | $3.38 | $3.47 | $3.23 | $3.40 | $3.34 | 28,418,540 |
| 2022-03-08 | $3.49 | $3.51 | $3.35 | $3.35 | $3.29 | 21,894,140 |
| 2022-03-07 | $3.52 | $3.60 | $3.48 | $3.51 | $3.45 | 19,503,790 |
| 2022-03-04 | $3.59 | $3.60 | $3.51 | $3.54 | $3.48 | 25,875,950 |
| 2022-03-03 | $3.58 | $3.63 | $3.56 | $3.60 | $3.54 | 29,446,430 |
| 2022-03-02 | $3.50 | $3.59 | $3.48 | $3.56 | $3.50 | 25,914,270 |
| 2022-03-01 | $3.53 | $3.54 | $3.47 | $3.51 | $3.45 | 22,246,120 |
| 2022-02-28 | $3.52 | $3.55 | $3.47 | $3.52 | $3.46 | 22,692,280 |
| 2022-02-25 | $3.40 | $3.53 | $3.40 | $3.52 | $3.46 | 36,212,900 |
| 2022-02-24 | $3.41 | $3.50 | $3.35 | $3.39 | $3.33 | 32,079,080 |
| 2022-02-23 | $3.42 | $3.45 | $3.38 | $3.42 | $3.36 | 14,050,190 |
| 2022-02-22 | $3.44 | $3.47 | $3.39 | $3.41 | $3.35 | 16,245,170 |
| 2022-02-21 | $3.41 | $3.45 | $3.37 | $3.44 | $3.38 | 15,204,460 |
| 2022-02-18 | $3.37 | $3.41 | $3.34 | $3.40 | $3.34 | 13,716,100 |
| 2022-02-17 | $3.41 | $3.43 | $3.37 | $3.38 | $3.32 | 13,192,190 |
| 2022-02-16 | $3.40 | $3.44 | $3.39 | $3.41 | $3.35 | 10,779,900 |
| 2022-02-15 | $3.38 | $3.43 | $3.36 | $3.39 | $3.33 | 13,933,770 |
| 2022-02-14 | $3.37 | $3.41 | $3.36 | $3.40 | $3.34 | 12,874,440 |
| 2022-02-11 | $3.45 | $3.46 | $3.39 | $3.39 | $3.33 | 12,329,680 |
| 2022-02-10 | $3.46 | $3.48 | $3.43 | $3.46 | $3.40 | 16,217,210 |
| 2022-02-09 | $3.39 | $3.46 | $3.36 | $3.45 | $3.39 | 18,869,890 |
| 2022-02-08 | $3.28 | $3.44 | $3.26 | $3.43 | $3.37 | 23,782,760 |
| 2022-02-07 | $3.29 | $3.32 | $3.25 | $3.29 | $3.23 | 13,517,120 |
| 2022-02-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 0 |
| 2022-02-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 0 |
| 2022-02-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 0 |
| 2022-02-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 0 |
| 2022-01-28 | $3.21 | $3.25 | $3.14 | $3.20 | $3.14 | 13,934,040 |
| 2022-01-27 | $3.23 | $3.24 | $3.17 | $3.18 | $3.12 | 13,294,150 |
| 2022-01-26 | $3.23 | $3.27 | $3.21 | $3.23 | $3.17 | 11,211,070 |
| 2022-01-25 | $3.35 | $3.38 | $3.21 | $3.21 | $3.15 | 21,532,940 |
| 2022-01-24 | $3.39 | $3.40 | $3.31 | $3.36 | $3.30 | 11,876,530 |
| 2022-01-21 | $3.40 | $3.46 | $3.37 | $3.37 | $3.31 | 12,655,550 |
| 2022-01-20 | $3.48 | $3.49 | $3.40 | $3.40 | $3.34 | 16,531,620 |
| 2022-01-19 | $3.46 | $3.50 | $3.43 | $3.47 | $3.41 | 13,062,190 |
| 2022-01-18 | $3.51 | $3.53 | $3.43 | $3.46 | $3.40 | 18,893,110 |
| 2022-01-17 | $3.44 | $3.51 | $3.43 | $3.51 | $3.45 | 16,276,830 |
| 2022-01-14 | $3.60 | $3.61 | $3.39 | $3.45 | $3.39 | 37,858,780 |
| 2022-01-13 | $3.61 | $3.63 | $3.58 | $3.62 | $3.55 | 21,108,990 |
| 2022-01-12 | $3.59 | $3.65 | $3.56 | $3.60 | $3.54 | 15,444,950 |
| 2022-01-11 | $3.54 | $3.66 | $3.53 | $3.58 | $3.52 | 24,402,950 |
| 2022-01-10 | $3.54 | $3.57 | $3.51 | $3.55 | $3.49 | 15,774,340 |
| 2022-01-07 | $3.57 | $3.60 | $3.52 | $3.54 | $3.48 | 26,317,700 |
| 2022-01-06 | $3.58 | $3.61 | $3.55 | $3.57 | $3.51 | 21,426,490 |
| 2022-01-05 | $3.69 | $3.70 | $3.52 | $3.57 | $3.51 | 31,661,960 |
| 2022-01-04 | $3.65 | $3.72 | $3.62 | $3.68 | $3.61 | 33,039,020 |
| 2022-01-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.55 | 0 |
| 2021-12-31 | $3.58 | $3.81 | $3.56 | $3.62 | $3.55 | 42,683,370 |
| 2021-12-30 | $3.52 | $3.66 | $3.49 | $3.57 | $3.51 | 34,008,100 |
| 2021-12-29 | $3.62 | $3.62 | $3.50 | $3.51 | $3.45 | 30,399,790 |
| 2021-12-28 | $3.68 | $3.69 | $3.54 | $3.60 | $3.54 | 28,192,480 |
| 2021-12-27 | $3.68 | $3.77 | $3.62 | $3.65 | $3.58 | 36,464,480 |
| 2021-12-24 | $3.70 | $3.91 | $3.66 | $3.68 | $3.61 | 51,729,790 |
| 2021-12-23 | $3.65 | $3.74 | $3.63 | $3.71 | $3.64 | 32,642,500 |
| 2021-12-22 | $3.72 | $3.78 | $3.65 | $3.68 | $3.61 | 31,561,880 |
| 2021-12-21 | $3.69 | $3.73 | $3.63 | $3.71 | $3.64 | 35,061,860 |
| 2021-12-20 | $3.83 | $3.83 | $3.68 | $3.70 | $3.63 | 51,192,520 |
| 2021-12-17 | $3.70 | $3.84 | $3.66 | $3.83 | $3.76 | 60,231,550 |
| 2021-12-16 | $3.60 | $3.72 | $3.60 | $3.69 | $3.62 | 46,611,960 |
| 2021-12-15 | $3.49 | $3.65 | $3.47 | $3.61 | $3.55 | 51,596,970 |
| 2021-12-14 | $3.42 | $3.51 | $3.40 | $3.49 | $3.43 | 32,068,110 |
| 2021-12-13 | $3.42 | $3.48 | $3.41 | $3.44 | $3.38 | 24,181,960 |
| 2021-12-10 | $3.38 | $3.45 | $3.36 | $3.40 | $3.34 | 21,048,830 |
| 2021-12-09 | $3.38 | $3.44 | $3.37 | $3.40 | $3.34 | 19,526,890 |
| 2021-12-08 | $3.39 | $3.41 | $3.35 | $3.40 | $3.34 | 22,495,540 |
| 2021-12-07 | $3.37 | $3.40 | $3.29 | $3.38 | $3.32 | 26,369,200 |
| 2021-12-06 | $3.35 | $3.40 | $3.33 | $3.35 | $3.29 | 21,156,690 |
| 2021-12-03 | $3.36 | $3.36 | $3.36 | $3.36 | $3.30 | 27,435,370 |
| 2021-12-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.21 | 13,831,920 |
| 2021-12-01 | $3.28 | $3.33 | $3.28 | $3.33 | $3.27 | 16,326,600 |
| 2021-11-30 | $3.26 | $3.31 | $3.26 | $3.28 | $3.22 | 17,333,380 |
| 2021-11-29 | $3.22 | $3.30 | $3.17 | $3.26 | $3.20 | 24,202,900 |
| 2021-11-26 | $3.33 | $3.35 | $3.28 | $3.29 | $3.23 | 25,179,240 |
| 2021-11-25 | $3.34 | $3.47 | $3.33 | $3.35 | $3.29 | 33,022,170 |
| 2021-11-24 | $3.34 | $3.36 | $3.28 | $3.34 | $3.28 | 20,030,460 |
| 2021-11-23 | $3.34 | $3.36 | $3.33 | $3.34 | $3.28 | 16,889,920 |
| 2021-11-22 | $3.36 | $3.38 | $3.34 | $3.35 | $3.29 | 15,648,650 |
| 2021-11-19 | $3.36 | $3.37 | $3.33 | $3.37 | $3.31 | 19,721,290 |
| 2021-11-18 | $3.36 | $3.41 | $3.33 | $3.36 | $3.30 | 22,601,160 |
| 2021-11-17 | $3.33 | $3.40 | $3.31 | $3.36 | $3.30 | 25,309,930 |
| 2021-11-16 | $3.31 | $3.40 | $3.29 | $3.32 | $3.26 | 30,367,170 |
| 2021-11-15 | $3.28 | $3.35 | $3.26 | $3.32 | $3.26 | 22,212,780 |
| 2021-11-12 | $3.29 | $3.32 | $3.26 | $3.29 | $3.23 | 22,179,260 |
| 2021-11-11 | $3.30 | $3.31 | $3.26 | $3.28 | $3.22 | 26,134,390 |
| 2021-11-10 | $3.37 | $3.40 | $3.25 | $3.29 | $3.23 | 41,650,470 |
| 2021-11-09 | $3.41 | $3.54 | $3.36 | $3.42 | $3.36 | 33,761,240 |
| 2021-11-08 | $3.36 | $3.41 | $3.28 | $3.39 | $3.33 | 30,081,680 |
| 2021-11-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.48 | 46,540,730 |
| 2021-11-04 | $3.34 | $3.66 | $3.32 | $3.54 | $3.48 | 74,442,280 |
| 2021-11-03 | $3.37 | $3.39 | $3.28 | $3.33 | $3.27 | 31,011,000 |
| 2021-11-02 | $3.58 | $3.58 | $3.32 | $3.37 | $3.31 | 49,536,890 |
| 2021-11-01 | $3.51 | $3.63 | $3.39 | $3.60 | $3.54 | 43,387,720 |
| 2021-10-29 | $3.47 | $3.53 | $3.29 | $3.49 | $3.43 | 43,330,990 |
| 2021-10-28 | $3.53 | $3.62 | $3.46 | $3.49 | $3.43 | 45,286,730 |
| 2021-10-27 | $3.48 | $3.63 | $3.46 | $3.58 | $3.52 | 51,938,990 |
| 2021-10-26 | $3.47 | $3.59 | $3.42 | $3.47 | $3.41 | 33,654,360 |
| 2021-10-25 | $3.51 | $3.53 | $3.40 | $3.45 | $3.39 | 29,327,490 |
| 2021-10-22 | $3.56 | $3.60 | $3.44 | $3.47 | $3.41 | 34,875,790 |
| 2021-10-21 | $3.56 | $3.63 | $3.51 | $3.58 | $3.52 | 38,509,820 |
| 2021-10-20 | $3.49 | $3.62 | $3.47 | $3.56 | $3.50 | 49,061,500 |
| 2021-10-19 | $3.40 | $3.56 | $3.34 | $3.54 | $3.48 | 65,028,200 |
| 2021-10-18 | $3.18 | $3.40 | $3.18 | $3.38 | $3.32 | 48,633,150 |
| 2021-10-15 | $3.22 | $3.25 | $3.14 | $3.17 | $3.11 | 31,854,360 |
| 2021-10-14 | $3.24 | $3.29 | $3.21 | $3.24 | $3.18 | 27,519,880 |
| 2021-10-13 | $3.45 | $3.45 | $3.19 | $3.24 | $3.18 | 52,116,100 |
| 2021-10-12 | $3.52 | $3.63 | $3.39 | $3.45 | $3.39 | 60,222,390 |
| 2021-10-11 | $3.76 | $3.80 | $3.46 | $3.63 | $3.56 | 80,497,450 |
| 2021-10-08 | $3.73 | $3.92 | $3.66 | $3.79 | $3.72 | 124,173,690 |
| 2021-10-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.66 | 0 |
| 2021-10-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.66 | 0 |
| 2021-09-30 | $3.50 | $3.81 | $3.50 | $3.73 | $3.66 | 126,795,600 |
| 2021-09-29 | $3.61 | $3.64 | $3.44 | $3.46 | $3.40 | 82,007,180 |
| 2021-09-28 | $3.59 | $3.79 | $3.45 | $3.75 | $3.68 | 111,439,570 |
| 2021-09-27 | $3.54 | $3.84 | $3.37 | $3.58 | $3.52 | 93,318,060 |
| 2021-09-24 | $3.54 | $3.59 | $3.45 | $3.50 | $3.44 | 47,322,390 |
| 2021-09-23 | $3.57 | $3.63 | $3.46 | $3.56 | $3.50 | 67,351,840 |
| 2021-09-22 | $3.37 | $3.60 | $3.34 | $3.54 | $3.48 | 75,974,210 |
| 2021-09-21 | $3.39 | $3.39 | $3.39 | $3.39 | $3.33 | 0 |
| 2021-09-20 | $3.39 | $3.39 | $3.39 | $3.39 | $3.33 | 0 |
| 2021-09-17 | $3.32 | $3.46 | $3.26 | $3.39 | $3.33 | 42,970,010 |
| 2021-09-16 | $3.37 | $3.43 | $3.30 | $3.32 | $3.26 | 22,870,500 |
| 2021-09-15 | $3.30 | $3.39 | $3.28 | $3.38 | $3.32 | 21,101,650 |
| 2021-09-14 | $3.42 | $3.45 | $3.27 | $3.29 | $3.23 | 23,111,860 |
| 2021-09-13 | $3.36 | $3.41 | $3.32 | $3.41 | $3.35 | 25,345,570 |
| 2021-09-10 | $3.42 | $3.46 | $3.32 | $3.34 | $3.28 | 34,985,950 |
| 2021-09-09 | $3.47 | $3.48 | $3.35 | $3.43 | $3.37 | 44,465,090 |
| 2021-09-08 | $3.29 | $3.43 | $3.26 | $3.42 | $3.36 | 41,806,200 |
| 2021-09-07 | $3.24 | $3.31 | $3.23 | $3.29 | $3.23 | 25,726,830 |
| 2021-09-06 | $3.23 | $3.30 | $3.18 | $3.25 | $3.19 | 27,326,530 |
| 2021-09-03 | $3.25 | $3.32 | $3.20 | $3.22 | $3.16 | 34,079,870 |
| 2021-09-02 | $3.14 | $3.27 | $3.13 | $3.25 | $3.19 | 30,836,990 |
| 2021-09-01 | $3.19 | $3.22 | $3.13 | $3.14 | $3.08 | 18,629,130 |
| 2021-08-31 | $3.15 | $3.21 | $3.12 | $3.18 | $3.12 | 20,653,910 |
| 2021-08-30 | $3.08 | $3.21 | $3.08 | $3.13 | $3.07 | 22,087,980 |
| 2021-08-27 | $3.12 | $3.15 | $3.07 | $3.10 | $3.04 | 12,490,850 |
| 2021-08-26 | $3.09 | $3.14 | $3.08 | $3.11 | $3.05 | 17,953,810 |
| 2021-08-25 | $3.07 | $3.12 | $3.06 | $3.10 | $3.04 | 22,961,480 |
| 2021-08-24 | $3.05 | $3.11 | $3.03 | $3.09 | $3.03 | 31,130,270 |
| 2021-08-23 | $2.99 | $3.06 | $2.98 | $3.05 | $3.00 | 20,826,020 |
| 2021-08-20 | $2.99 | $2.99 | $2.93 | $2.97 | $2.92 | 10,984,540 |
| 2021-08-19 | $3.01 | $3.02 | $2.98 | $2.99 | $2.94 | 12,250,980 |
| 2021-08-18 | $2.97 | $3.03 | $2.97 | $3.03 | $2.98 | 10,956,280 |
| 2021-08-17 | $3.03 | $3.06 | $2.96 | $2.98 | $2.93 | 16,919,470 |
| 2021-08-16 | $3.06 | $3.07 | $3.01 | $3.03 | $2.98 | 15,674,280 |
| 2021-08-13 | $2.98 | $3.06 | $2.97 | $3.06 | $3.01 | 23,282,030 |
| 2021-08-12 | $3.00 | $3.02 | $2.96 | $2.99 | $2.94 | 15,765,070 |
| 2021-08-11 | $2.93 | $3.03 | $2.92 | $3.00 | $2.95 | 19,755,930 |
| 2021-08-10 | $2.92 | $2.95 | $2.90 | $2.94 | $2.89 | 6,845,600 |
| 2021-08-09 | $2.89 | $2.93 | $2.88 | $2.92 | $2.87 | 6,960,680 |
| 2021-08-06 | $2.89 | $2.90 | $2.86 | $2.90 | $2.85 | 5,209,110 |
| 2021-08-05 | $2.92 | $2.93 | $2.88 | $2.89 | $2.84 | 5,855,450 |
| 2021-08-04 | $2.91 | $2.94 | $2.90 | $2.93 | $2.88 | 5,156,940 |
| 2021-08-03 | $2.91 | $2.94 | $2.90 | $2.91 | $2.86 | 6,698,880 |
| 2021-08-02 | $2.89 | $2.94 | $2.86 | $2.92 | $2.87 | 8,041,180 |
| 2021-07-30 | $2.86 | $2.92 | $2.85 | $2.90 | $2.85 | 8,487,780 |
| 2021-07-29 | $2.86 | $2.88 | $2.84 | $2.86 | $2.81 | 7,114,820 |
| 2021-07-28 | $2.94 | $2.94 | $2.84 | $2.85 | $2.80 | 10,448,840 |
| 2021-07-27 | $2.96 | $2.98 | $2.94 | $2.94 | $2.89 | 4,842,980 |
| 2021-07-26 | $2.95 | $2.98 | $2.93 | $2.98 | $2.93 | 8,292,650 |
| 2021-07-23 | $2.98 | $2.98 | $2.94 | $2.96 | $2.91 | 6,592,030 |
| 2021-07-22 | $2.98 | $3.00 | $2.96 | $2.98 | $2.93 | 7,175,400 |
| 2021-07-21 | $2.97 | $2.99 | $2.95 | $2.97 | $2.92 | 5,233,070 |
| 2021-07-20 | $2.96 | $2.97 | $2.94 | $2.96 | $2.91 | 4,428,150 |
| 2021-07-19 | $2.99 | $3.00 | $2.95 | $2.98 | $2.93 | 5,672,940 |
| 2021-07-16 | $3.00 | $3.03 | $2.98 | $3.00 | $2.95 | 7,005,200 |
| 2021-07-15 | $3.01 | $3.04 | $2.94 | $3.01 | $2.96 | 21,292,190 |
| 2021-07-14 | $3.01 | $3.16 | $3.01 | $3.05 | $3.00 | 30,452,420 |
| 2021-07-13 | $2.95 | $3.00 | $2.93 | $2.99 | $2.94 | 10,621,840 |
| 2021-07-12 | $2.96 | $2.98 | $2.94 | $2.96 | $2.91 | 6,768,810 |
| 2021-07-09 | $2.95 | $2.96 | $2.92 | $2.95 | $2.90 | 4,939,410 |
| 2021-07-08 | $2.96 | $2.99 | $2.94 | $2.95 | $2.90 | 5,147,520 |
| 2021-07-07 | $2.95 | $2.96 | $2.94 | $2.95 | $2.90 | 5,179,370 |
| 2021-07-06 | $2.94 | $2.97 | $2.94 | $2.97 | $2.92 | 3,870,710 |
| 2021-07-05 | $2.96 | $2.97 | $2.94 | $2.95 | $2.90 | 3,091,180 |
| 2021-07-02 | $2.98 | $2.99 | $2.94 | $2.94 | $2.89 | 4,564,280 |
| 2021-07-01 | $3.00 | $3.00 | $2.97 | $2.98 | $2.93 | 5,557,060 |
| 2021-06-30 | $2.97 | $3.00 | $2.96 | $3.00 | $2.95 | 4,439,440 |
| 2021-06-29 | $3.01 | $3.02 | $2.97 | $2.98 | $2.93 | 6,171,810 |
| 2021-06-28 | $3.02 | $3.05 | $3.00 | $3.02 | $2.97 | 10,329,330 |
| 2021-06-25 | $2.95 | $3.01 | $2.95 | $3.00 | $2.95 | 15,548,030 |
| 2021-06-24 | $2.96 | $2.97 | $2.94 | $2.96 | $2.91 | 7,272,180 |
| 2021-06-23 | $2.98 | $2.99 | $2.95 | $2.95 | $2.90 | 7,310,360 |
| 2021-06-22 | $2.98 | $3.00 | $2.96 | $2.99 | $2.94 | 11,627,970 |
| 2021-06-21 | $3.00 | $3.01 | $2.99 | $3.01 | $2.96 | 5,646,130 |
| 2021-06-18 | $2.94 | $3.00 | $2.94 | $3.00 | $2.95 | 6,052,610 |
| 2021-06-17 | $2.95 | $2.98 | $2.94 | $2.96 | $2.91 | 5,484,370 |
| 2021-06-16 | $3.02 | $3.02 | $2.95 | $2.96 | $2.91 | 9,385,390 |
| 2021-06-15 | $3.05 | $3.06 | $3.00 | $3.02 | $2.97 | 8,424,100 |
| 2021-06-14 | $3.06 | $3.06 | $3.06 | $3.06 | $3.01 | 0 |
| 2021-06-11 | $3.05 | $3.10 | $3.05 | $3.06 | $3.01 | 9,730,400 |
| 2021-06-10 | $3.06 | $3.08 | $3.04 | $3.06 | $3.01 | 8,818,040 |
| 2021-06-09 | $3.05 | $3.07 | $3.04 | $3.07 | $3.01 | 6,458,880 |
| 2021-06-08 | $3.06 | $3.06 | $3.03 | $3.05 | $3.00 | 6,088,690 |
| 2021-06-07 | $3.06 | $3.08 | $3.03 | $3.05 | $3.00 | 9,497,830 |
| 2021-06-04 | $3.10 | $3.11 | $3.07 | $3.07 | $3.01 | 13,018,720 |
| 2021-06-03 | $3.09 | $3.19 | $3.07 | $3.13 | $3.07 | 28,051,280 |
| 2021-06-02 | $3.07 | $3.09 | $3.04 | $3.08 | $3.02 | 9,791,690 |
| 2021-06-01 | $3.06 | $3.07 | $3.04 | $3.07 | $3.01 | 8,709,400 |
| 2021-05-31 | $3.05 | $3.08 | $3.04 | $3.07 | $3.01 | 12,274,410 |
| 2021-05-28 | $3.03 | $3.06 | $3.02 | $3.04 | $2.99 | 10,274,250 |
| 2021-05-27 | $3.05 | $3.06 | $3.01 | $3.03 | $2.98 | 11,461,480 |
| 2021-05-26 | $3.06 | $3.11 | $3.05 | $3.09 | $2.99 | 10,455,550 |
| 2021-05-25 | $3.07 | $3.10 | $3.04 | $3.07 | $2.97 | 12,147,120 |
| 2021-05-24 | $3.05 | $3.10 | $3.04 | $3.09 | $2.99 | 15,806,930 |
| 2021-05-21 | $3.03 | $3.08 | $3.01 | $3.05 | $2.95 | 12,679,400 |
| 2021-05-20 | $3.03 | $3.05 | $3.00 | $3.02 | $2.92 | 8,238,000 |
| 2021-05-19 | $3.02 | $3.04 | $3.00 | $3.04 | $2.94 | 7,768,470 |
| 2021-05-18 | $3.02 | $3.04 | $3.00 | $3.02 | $2.92 | 5,052,510 |
| 2021-05-17 | $3.04 | $3.05 | $3.00 | $3.01 | $2.91 | 7,800,190 |
| 2021-05-14 | $3.02 | $3.06 | $3.02 | $3.05 | $2.95 | 7,974,410 |
| 2021-05-13 | $3.04 | $3.06 | $3.01 | $3.02 | $2.92 | 7,293,760 |
| 2021-05-12 | $3.07 | $3.09 | $3.03 | $3.06 | $2.96 | 8,066,790 |
| 2021-05-11 | $3.06 | $3.10 | $3.03 | $3.06 | $2.96 | 9,023,840 |
| 2021-05-10 | $3.01 | $3.06 | $3.00 | $3.06 | $2.96 | 8,879,300 |
| 2021-05-07 | $3.00 | $3.04 | $2.99 | $3.01 | $2.91 | 7,830,130 |
| 2021-05-06 | $2.94 | $3.02 | $2.93 | $3.00 | $2.90 | 8,874,600 |
| 2021-05-05 | $2.94 | $2.94 | $2.94 | $2.94 | $2.84 | 0 |
| 2021-05-04 | $2.94 | $2.94 | $2.94 | $2.94 | $2.84 | 0 |
| 2021-04-30 | $2.95 | $2.96 | $2.92 | $2.94 | $2.84 | 6,302,620 |
| 2021-04-29 | $2.94 | $2.96 | $2.92 | $2.95 | $2.85 | 5,689,780 |
| 2021-04-28 | $2.93 | $2.97 | $2.93 | $2.96 | $2.86 | 6,026,440 |
| 2021-04-27 | $2.98 | $2.98 | $2.91 | $2.94 | $2.84 | 12,014,670 |
| 2021-04-26 | $3.04 | $3.06 | $2.98 | $2.98 | $2.88 | 11,808,680 |
| 2021-04-23 | $3.08 | $3.08 | $3.01 | $3.04 | $2.94 | 9,693,070 |
| 2021-04-22 | $3.08 | $3.10 | $3.06 | $3.07 | $2.97 | 9,011,510 |
| 2021-04-21 | $3.15 | $3.15 | $3.06 | $3.08 | $2.98 | 17,538,540 |
| 2021-04-20 | $3.15 | $3.20 | $3.14 | $3.14 | $3.03 | 14,725,990 |
| 2021-04-19 | $3.18 | $3.22 | $3.15 | $3.16 | $3.05 | 24,087,380 |
| 2021-04-16 | $3.12 | $3.21 | $3.11 | $3.18 | $3.07 | 16,690,940 |
| 2021-04-15 | $3.17 | $3.20 | $3.12 | $3.13 | $3.02 | 14,460,240 |
| 2021-04-14 | $3.19 | $3.22 | $3.13 | $3.20 | $3.09 | 12,897,900 |
| 2021-04-13 | $3.31 | $3.32 | $3.16 | $3.21 | $3.10 | 29,445,820 |
| 2021-04-12 | $3.31 | $3.40 | $3.26 | $3.34 | $3.23 | 24,279,550 |
| 2021-04-09 | $3.30 | $3.40 | $3.29 | $3.32 | $3.21 | 25,882,520 |
| 2021-04-08 | $3.39 | $3.43 | $3.29 | $3.33 | $3.22 | 29,869,580 |
| 2021-04-07 | $3.31 | $3.59 | $3.31 | $3.40 | $3.28 | 44,223,510 |
| 2021-04-06 | $3.31 | $3.39 | $3.29 | $3.33 | $3.22 | 23,459,130 |
| 2021-04-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.21 | 0 |
| 2021-04-02 | $3.40 | $3.40 | $3.27 | $3.32 | $3.21 | 31,387,150 |
| 2021-04-01 | $3.34 | $3.44 | $3.26 | $3.40 | $3.28 | 48,245,840 |
| 2021-03-31 | $3.33 | $3.49 | $3.31 | $3.43 | $3.31 | 53,973,030 |
| 2021-03-30 | $3.39 | $3.42 | $3.30 | $3.37 | $3.26 | 42,093,390 |
| 2021-03-29 | $3.35 | $3.44 | $3.28 | $3.41 | $3.29 | 41,272,690 |
| 2021-03-26 | $3.17 | $3.37 | $3.17 | $3.34 | $3.23 | 45,373,210 |
| 2021-03-25 | $3.28 | $3.31 | $3.13 | $3.20 | $3.09 | 31,728,840 |
| 2021-03-24 | $3.20 | $3.44 | $3.19 | $3.32 | $3.21 | 50,814,720 |
| 2021-03-23 | $3.33 | $3.33 | $3.19 | $3.24 | $3.13 | 35,455,370 |
| 2021-03-22 | $3.25 | $3.37 | $3.23 | $3.33 | $3.22 | 51,472,400 |
| 2021-03-19 | $3.08 | $3.27 | $3.06 | $3.23 | $3.12 | 53,817,640 |
| 2021-03-18 | $3.09 | $3.19 | $3.07 | $3.13 | $3.02 | 30,075,570 |
| 2021-03-17 | $3.15 | $3.17 | $3.08 | $3.10 | $2.99 | 26,091,250 |
| 2021-03-16 | $3.08 | $3.17 | $3.08 | $3.16 | $3.05 | 36,569,920 |
| 2021-03-15 | $3.16 | $3.17 | $3.02 | $3.10 | $2.99 | 71,000,700 |
| 2021-03-12 | $3.09 | $3.40 | $3.07 | $3.27 | $3.16 | 96,840,240 |
| 2021-03-11 | $3.02 | $3.15 | $2.97 | $3.09 | $2.99 | 18,498,890 |
| 2021-03-10 | $3.02 | $3.09 | $2.97 | $2.99 | $2.89 | 11,677,720 |
| 2021-03-09 | $3.16 | $3.19 | $2.91 | $3.02 | $2.92 | 20,533,170 |
| 2021-03-08 | $3.06 | $3.20 | $3.05 | $3.13 | $3.02 | 26,292,400 |
| 2021-03-05 | $3.04 | $3.08 | $3.03 | $3.07 | $2.97 | 8,856,250 |
| 2021-03-04 | $3.01 | $3.07 | $3.00 | $3.04 | $2.94 | 6,923,090 |
| 2021-03-03 | $2.99 | $3.05 | $2.96 | $3.04 | $2.94 | 7,125,380 |
| 2021-03-02 | $2.97 | $3.12 | $2.97 | $3.02 | $2.92 | 12,430,870 |
| 2021-03-01 | $2.95 | $2.97 | $2.94 | $2.96 | $2.86 | 4,034,010 |
| 2021-02-26 | $2.96 | $2.96 | $2.93 | $2.93 | $2.83 | 6,058,220 |
| 2021-02-25 | $3.00 | $3.01 | $2.97 | $2.98 | $2.88 | 4,336,170 |
| 2021-02-24 | $3.00 | $3.01 | $2.97 | $2.98 | $2.88 | 6,536,860 |
| 2021-02-23 | $3.01 | $3.03 | $2.98 | $3.00 | $2.90 | 8,807,050 |
| 2021-02-22 | $2.96 | $3.05 | $2.96 | $3.01 | $2.91 | 12,371,890 |
| 2021-02-19 | $2.91 | $2.97 | $2.90 | $2.97 | $2.87 | 8,395,040 |
| 2021-02-18 | $2.87 | $2.93 | $2.87 | $2.91 | $2.81 | 5,288,450 |
| 2021-02-17 | $2.86 | $2.86 | $2.86 | $2.86 | $2.76 | 0 |
| 2021-02-16 | $2.86 | $2.86 | $2.86 | $2.86 | $2.76 | 0 |
| 2021-02-15 | $2.86 | $2.86 | $2.86 | $2.86 | $2.76 | 0 |
| 2021-02-12 | $2.86 | $2.86 | $2.86 | $2.86 | $2.76 | 0 |
| 2021-02-11 | $2.86 | $2.86 | $2.86 | $2.86 | $2.76 | 0 |
| 2021-02-10 | $2.85 | $2.89 | $2.84 | $2.86 | $2.76 | 3,027,300 |
| 2021-02-09 | $2.79 | $2.86 | $2.79 | $2.84 | $2.74 | 3,298,780 |
| 2021-02-08 | $2.78 | $2.81 | $2.76 | $2.80 | $2.71 | 2,436,020 |
| 2021-02-05 | $2.80 | $2.84 | $2.77 | $2.77 | $2.68 | 3,046,690 |
| 2021-02-04 | $2.89 | $2.89 | $2.76 | $2.80 | $2.71 | 7,059,330 |
| 2021-02-03 | $2.93 | $2.94 | $2.89 | $2.89 | $2.79 | 3,277,430 |
| 2021-02-02 | $2.90 | $2.93 | $2.89 | $2.93 | $2.83 | 3,153,770 |
| 2021-02-01 | $2.90 | $2.92 | $2.88 | $2.90 | $2.80 | 4,323,080 |
| 2021-01-29 | $2.91 | $2.93 | $2.88 | $2.90 | $2.80 | 5,506,030 |
| 2021-01-28 | $2.90 | $2.93 | $2.88 | $2.91 | $2.81 | 4,570,550 |
| 2021-01-27 | $2.93 | $2.95 | $2.91 | $2.93 | $2.83 | 4,602,330 |
| 2021-01-26 | $3.01 | $3.03 | $2.92 | $2.93 | $2.83 | 9,679,500 |
| 2021-01-25 | $3.04 | $3.04 | $3.00 | $3.00 | $2.90 | 7,124,900 |
| 2021-01-22 | $3.08 | $3.08 | $3.03 | $3.05 | $2.95 | 7,177,720 |
| 2021-01-21 | $3.05 | $3.09 | $3.05 | $3.06 | $2.96 | 7,241,470 |
| 2021-01-20 | $3.08 | $3.11 | $3.05 | $3.06 | $2.96 | 6,320,600 |
| 2021-01-19 | $3.11 | $3.11 | $3.07 | $3.09 | $2.99 | 8,579,970 |
| 2021-01-18 | $3.09 | $3.12 | $3.07 | $3.10 | $2.99 | 5,828,590 |
| 2021-01-15 | $3.07 | $3.11 | $3.05 | $3.09 | $2.99 | 5,184,200 |
| 2021-01-14 | $3.05 | $3.09 | $3.05 | $3.07 | $2.97 | 7,572,380 |
| 2021-01-13 | $3.07 | $3.08 | $3.03 | $3.06 | $2.96 | 8,160,140 |
| 2021-01-12 | $3.06 | $3.09 | $3.05 | $3.07 | $2.97 | 6,435,590 |
| 2021-01-11 | $3.16 | $3.17 | $3.04 | $3.06 | $2.96 | 10,272,960 |
| 2021-01-08 | $3.11 | $3.17 | $3.07 | $3.14 | $3.03 | 6,663,470 |
| 2021-01-07 | $3.22 | $3.25 | $3.11 | $3.14 | $3.03 | 13,473,880 |
| 2021-01-06 | $3.26 | $3.30 | $3.19 | $3.24 | $3.13 | 15,667,050 |
| 2021-01-05 | $3.38 | $3.38 | $3.28 | $3.30 | $3.19 | 15,733,020 |
| 2021-01-04 | $3.34 | $3.39 | $3.30 | $3.39 | $3.28 | 14,624,390 |
| 2021-01-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.24 | 0 |
| 2020-12-31 | $3.35 | $3.39 | $3.33 | $3.35 | $3.24 | 13,833,520 |
| 2020-12-30 | $3.25 | $3.43 | $3.24 | $3.38 | $3.27 | 17,929,230 |
| 2020-12-29 | $3.45 | $3.47 | $3.30 | $3.31 | $3.20 | 22,161,130 |
| 2020-12-28 | $3.43 | $3.49 | $3.37 | $3.44 | $3.32 | 33,804,990 |
| 2020-12-25 | $3.21 | $3.49 | $3.20 | $3.44 | $3.32 | 41,787,620 |
| 2020-12-24 | $3.33 | $3.34 | $3.20 | $3.22 | $3.11 | 13,794,830 |
| 2020-12-23 | $3.20 | $3.32 | $3.18 | $3.30 | $3.19 | 15,807,830 |
| 2020-12-22 | $3.27 | $3.29 | $3.17 | $3.18 | $3.07 | 10,822,980 |
| 2020-12-21 | $3.36 | $3.38 | $3.28 | $3.30 | $3.19 | 14,591,500 |
| 2020-12-18 | $3.28 | $3.43 | $3.28 | $3.33 | $3.22 | 13,814,970 |
| 2020-12-17 | $3.19 | $3.27 | $3.16 | $3.26 | $3.15 | 8,189,300 |
| 2020-12-16 | $3.18 | $3.29 | $3.15 | $3.20 | $3.09 | 9,114,640 |
| 2020-12-15 | $3.21 | $3.22 | $3.15 | $3.18 | $3.07 | 7,622,610 |
| 2020-12-14 | $3.27 | $3.28 | $3.20 | $3.23 | $3.12 | 8,002,550 |
| 2020-12-11 | $3.33 | $3.37 | $3.24 | $3.28 | $3.17 | 11,151,790 |
| 2020-12-10 | $3.32 | $3.37 | $3.28 | $3.34 | $3.23 | 9,012,530 |
| 2020-12-09 | $3.31 | $3.37 | $3.30 | $3.32 | $3.21 | 9,008,920 |
| 2020-12-08 | $3.37 | $3.39 | $3.31 | $3.33 | $3.22 | 10,936,010 |
| 2020-12-07 | $3.43 | $3.45 | $3.37 | $3.39 | $3.28 | 9,992,850 |
| 2020-12-04 | $3.40 | $3.44 | $3.37 | $3.43 | $3.31 | 12,272,270 |
| 2020-12-03 | $3.41 | $3.47 | $3.37 | $3.43 | $3.31 | 16,009,390 |
| 2020-12-02 | $3.39 | $3.55 | $3.38 | $3.44 | $3.32 | 24,316,740 |
| 2020-12-01 | $3.38 | $3.43 | $3.38 | $3.40 | $3.28 | 21,523,980 |
| 2020-11-30 | $3.48 | $3.51 | $3.38 | $3.41 | $3.29 | 30,870,230 |
| 2020-11-27 | $3.55 | $3.65 | $3.47 | $3.51 | $3.39 | 40,857,030 |
| 2020-11-26 | $3.95 | $3.95 | $3.57 | $3.65 | $3.53 | 82,121,740 |
| 2020-11-25 | $3.92 | $3.97 | $3.86 | $3.97 | $3.84 | 32,740,780 |
| 2020-11-24 | $3.28 | $3.61 | $3.28 | $3.61 | $3.49 | 15,707,850 |
| 2020-11-23 | $3.23 | $3.31 | $3.22 | $3.28 | $3.17 | 7,804,160 |
| 2020-11-20 | $3.21 | $3.23 | $3.18 | $3.23 | $3.12 | 5,181,070 |
| 2020-11-19 | $3.25 | $3.27 | $3.20 | $3.23 | $3.12 | 5,584,810 |
| 2020-11-18 | $3.26 | $3.29 | $3.23 | $3.27 | $3.16 | 6,428,770 |
| 2020-11-17 | $3.24 | $3.35 | $3.24 | $3.28 | $3.17 | 8,373,470 |
| 2020-11-16 | $3.18 | $3.27 | $3.18 | $3.24 | $3.13 | 7,784,950 |
| 2020-11-13 | $3.22 | $3.22 | $3.16 | $3.20 | $3.09 | 7,498,870 |
| 2020-11-12 | $3.15 | $3.29 | $3.14 | $3.23 | $3.12 | 12,290,040 |
| 2020-11-11 | $3.12 | $3.17 | $3.10 | $3.15 | $3.04 | 8,167,440 |
| 2020-11-10 | $3.13 | $3.20 | $3.10 | $3.13 | $3.02 | 7,062,090 |
| 2020-11-09 | $3.08 | $3.14 | $3.08 | $3.12 | $3.01 | 7,043,010 |
| 2020-11-06 | $3.07 | $3.07 | $3.04 | $3.07 | $2.97 | 5,119,540 |
| 2020-11-05 | $3.04 | $3.08 | $3.03 | $3.07 | $2.97 | 6,655,660 |
| 2020-11-04 | $3.05 | $3.05 | $3.01 | $3.03 | $2.93 | 5,930,010 |
| 2020-11-03 | $3.01 | $3.06 | $3.01 | $3.05 | $2.95 | 9,951,370 |
| 2020-11-02 | $3.03 | $3.06 | $3.00 | $3.02 | $2.92 | 4,853,620 |
| 2020-10-30 | $3.10 | $3.11 | $3.03 | $3.05 | $2.95 | 6,273,850 |
| 2020-10-29 | $3.07 | $3.12 | $3.07 | $3.11 | $3.00 | 4,342,890 |
| 2020-10-28 | $3.12 | $3.13 | $3.08 | $3.12 | $3.01 | 5,276,870 |
| 2020-10-27 | $3.16 | $3.18 | $3.11 | $3.12 | $3.01 | 5,031,440 |
| 2020-10-26 | $3.14 | $3.18 | $3.14 | $3.16 | $3.05 | 2,534,360 |
| 2020-10-23 | $3.25 | $3.25 | $3.16 | $3.17 | $3.06 | 5,128,740 |
| 2020-10-22 | $3.22 | $3.25 | $3.19 | $3.24 | $3.13 | 3,770,200 |
| 2020-10-21 | $3.30 | $3.30 | $3.21 | $3.22 | $3.11 | 4,311,960 |
| 2020-10-20 | $3.31 | $3.32 | $3.26 | $3.28 | $3.17 | 4,948,570 |
| 2020-10-19 | $3.31 | $3.36 | $3.29 | $3.32 | $3.21 | 6,536,010 |
| 2020-10-16 | $3.29 | $3.36 | $3.23 | $3.30 | $3.19 | 6,361,040 |
| 2020-10-15 | $3.28 | $3.31 | $3.27 | $3.29 | $3.18 | 4,069,330 |
| 2020-10-14 | $3.29 | $3.30 | $3.26 | $3.27 | $3.16 | 3,482,420 |
| 2020-10-13 | $3.32 | $3.33 | $3.28 | $3.30 | $3.19 | 4,510,730 |
| 2020-10-12 | $3.30 | $3.37 | $3.26 | $3.33 | $3.22 | 7,404,450 |
| 2020-10-09 | $3.17 | $3.32 | $3.16 | $3.27 | $3.16 | 8,299,680 |
| 2020-10-08 | $3.13 | $3.13 | $3.13 | $3.13 | $3.02 | 0 |
| 2020-10-07 | $3.13 | $3.13 | $3.13 | $3.13 | $3.02 | 0 |
| 2020-10-06 | $3.13 | $3.13 | $3.13 | $3.13 | $3.02 | 0 |
| 2020-10-05 | $3.13 | $3.13 | $3.13 | $3.13 | $3.02 | 0 |
| 2020-10-02 | $3.13 | $3.13 | $3.13 | $3.13 | $3.02 | 0 |
| 2020-10-01 | $3.13 | $3.13 | $3.13 | $3.13 | $3.02 | 0 |
| 2020-09-30 | $3.22 | $3.23 | $3.12 | $3.13 | $3.02 | 6,745,970 |
| 2020-09-29 | $3.22 | $3.26 | $3.21 | $3.21 | $3.10 | 3,834,490 |
| 2020-09-28 | $3.26 | $3.33 | $3.20 | $3.21 | $3.10 | 4,425,050 |
| 2020-09-25 | $3.32 | $3.36 | $3.24 | $3.26 | $3.15 | 4,829,220 |
| 2020-09-24 | $3.42 | $3.47 | $3.32 | $3.33 | $3.22 | 5,326,450 |
| 2020-09-23 | $3.47 | $3.47 | $3.44 | $3.45 | $3.33 | 2,351,660 |
| 2020-09-22 | $3.51 | $3.51 | $3.45 | $3.46 | $3.34 | 3,297,390 |
| 2020-09-21 | $3.51 | $3.52 | $3.49 | $3.51 | $3.39 | 2,899,430 |
| 2020-09-18 | $3.46 | $3.51 | $3.45 | $3.51 | $3.39 | 4,186,940 |
| 2020-09-17 | $3.46 | $3.50 | $3.44 | $3.47 | $3.35 | 2,571,810 |
| 2020-09-16 | $3.49 | $3.51 | $3.45 | $3.46 | $3.34 | 3,432,150 |
| 2020-09-15 | $3.52 | $3.55 | $3.46 | $3.48 | $3.36 | 4,544,150 |
| 2020-09-14 | $3.55 | $3.57 | $3.50 | $3.52 | $3.40 | 5,170,860 |
| 2020-09-11 | $3.51 | $3.56 | $3.46 | $3.54 | $3.42 | 4,914,330 |
| 2020-09-10 | $3.65 | $3.70 | $3.52 | $3.54 | $3.42 | 6,832,850 |
| 2020-09-09 | $3.60 | $3.77 | $3.58 | $3.64 | $3.52 | 10,714,240 |
| 2020-09-08 | $3.57 | $3.64 | $3.51 | $3.62 | $3.50 | 8,197,710 |
| 2020-09-07 | $3.63 | $3.70 | $3.58 | $3.58 | $3.46 | 8,512,100 |
| 2020-09-04 | $3.66 | $3.69 | $3.58 | $3.66 | $3.54 | 8,229,610 |
| 2020-09-03 | $3.72 | $3.76 | $3.71 | $3.74 | $3.61 | 7,654,940 |
| 2020-09-02 | $3.83 | $3.83 | $3.71 | $3.75 | $3.62 | 13,601,820 |
| 2020-09-01 | $3.94 | $3.94 | $3.78 | $3.83 | $3.70 | 15,506,330 |
| 2020-08-31 | $4.04 | $4.04 | $3.91 | $3.92 | $3.79 | 13,417,980 |
| 2020-08-28 | $3.94 | $4.02 | $3.86 | $4.02 | $3.88 | 13,468,270 |
| 2020-08-27 | $4.09 | $4.10 | $3.95 | $3.97 | $3.84 | 17,698,680 |
| 2020-08-26 | $4.03 | $4.15 | $4.00 | $4.11 | $3.97 | 22,981,030 |
| 2020-08-25 | $3.97 | $4.18 | $3.93 | $4.09 | $3.95 | 28,106,020 |
| 2020-08-24 | $3.98 | $3.98 | $3.85 | $3.94 | $3.81 | 29,141,720 |
| 2020-08-21 | $4.09 | $4.36 | $4.01 | $4.04 | $3.90 | 72,800,510 |
| 2020-08-20 | $3.77 | $4.09 | $3.77 | $4.09 | $3.95 | 54,963,940 |
| 2020-08-19 | $3.67 | $3.75 | $3.61 | $3.72 | $3.59 | 13,779,880 |
| 2020-08-18 | $3.64 | $3.68 | $3.61 | $3.66 | $3.54 | 8,903,020 |
| 2020-08-17 | $3.59 | $3.63 | $3.56 | $3.60 | $3.48 | 6,492,570 |
| 2020-08-14 | $3.58 | $3.58 | $3.52 | $3.56 | $3.44 | 4,369,350 |
| 2020-08-13 | $3.57 | $3.61 | $3.54 | $3.58 | $3.46 | 5,851,180 |
| 2020-08-12 | $3.52 | $3.58 | $3.46 | $3.57 | $3.45 | 4,906,080 |
| 2020-08-11 | $3.61 | $3.67 | $3.51 | $3.53 | $3.41 | 8,143,550 |
| 2020-08-10 | $3.43 | $3.69 | $3.42 | $3.64 | $3.52 | 14,086,710 |
| 2020-08-07 | $3.49 | $3.49 | $3.41 | $3.45 | $3.33 | 7,143,910 |
| 2020-08-06 | $3.58 | $3.59 | $3.50 | $3.53 | $3.41 | 7,326,190 |
| 2020-08-05 | $3.65 | $3.67 | $3.58 | $3.59 | $3.47 | 8,028,310 |
| 2020-08-04 | $3.60 | $3.73 | $3.59 | $3.66 | $3.54 | 13,172,760 |
| 2020-08-03 | $3.53 | $3.63 | $3.50 | $3.60 | $3.48 | 9,557,110 |
| 2020-07-31 | $3.51 | $3.56 | $3.46 | $3.53 | $3.41 | 7,733,990 |
| 2020-07-30 | $3.51 | $3.63 | $3.40 | $3.56 | $3.44 | 10,354,960 |
| 2020-07-29 | $3.42 | $3.47 | $3.36 | $3.47 | $3.35 | 4,974,270 |
| 2020-07-28 | $3.40 | $3.45 | $3.38 | $3.42 | $3.30 | 3,585,870 |
| 2020-07-27 | $3.45 | $3.49 | $3.37 | $3.40 | $3.28 | 6,851,490 |
| 2020-07-24 | $3.52 | $3.58 | $3.44 | $3.45 | $3.33 | 8,279,370 |
| 2020-07-23 | $3.58 | $3.59 | $3.46 | $3.55 | $3.43 | 10,049,420 |
| 2020-07-22 | $3.68 | $3.69 | $3.61 | $3.62 | $3.50 | 9,532,380 |
| 2020-07-21 | $3.73 | $3.76 | $3.65 | $3.69 | $3.56 | 11,375,400 |
| 2020-07-20 | $3.61 | $3.81 | $3.61 | $3.76 | $3.63 | 17,401,610 |
| 2020-07-17 | $3.50 | $3.57 | $3.43 | $3.56 | $3.44 | 12,089,050 |
| 2020-07-16 | $3.69 | $3.79 | $3.46 | $3.51 | $3.39 | 20,657,110 |
| 2020-07-15 | $3.76 | $3.85 | $3.65 | $3.72 | $3.59 | 21,760,160 |
| 2020-07-14 | $3.61 | $3.86 | $3.60 | $3.74 | $3.61 | 33,140,950 |
| 2020-07-13 | $3.50 | $3.59 | $3.48 | $3.59 | $3.47 | 12,743,830 |
| 2020-07-10 | $3.50 | $3.61 | $3.45 | $3.50 | $3.38 | 13,623,530 |
| 2020-07-09 | $3.33 | $3.61 | $3.33 | $3.52 | $3.40 | 22,698,920 |
| 2020-07-08 | $3.28 | $3.34 | $3.26 | $3.33 | $3.22 | 7,921,500 |
| 2020-07-07 | $3.36 | $3.41 | $3.30 | $3.30 | $3.19 | 13,809,690 |
| 2020-07-06 | $3.29 | $3.35 | $3.25 | $3.35 | $3.24 | 13,471,210 |
| 2020-07-03 | $3.15 | $3.29 | $3.12 | $3.27 | $3.16 | 14,316,360 |
| 2020-07-02 | $3.09 | $3.17 | $3.05 | $3.16 | $3.05 | 14,034,830 |
| 2020-07-01 | $3.07 | $3.10 | $3.06 | $3.08 | $2.98 | 4,868,040 |
| 2020-06-30 | $3.04 | $3.09 | $3.03 | $3.07 | $2.97 | 2,467,950 |
| 2020-06-29 | $3.07 | $3.07 | $3.03 | $3.04 | $2.94 | 1,638,180 |
| 2020-06-26 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2020-06-25 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2020-06-24 | $3.08 | $3.11 | $3.07 | $3.08 | $2.98 | 1,126,550 |
| 2020-06-23 | $3.10 | $3.11 | $3.08 | $3.08 | $2.98 | 1,247,110 |
| 2020-06-22 | $3.08 | $3.13 | $3.07 | $3.10 | $2.99 | 2,606,580 |
| 2020-06-19 | $3.07 | $3.10 | $3.07 | $3.08 | $2.98 | 2,016,870 |
| 2020-06-18 | $3.13 | $3.14 | $3.09 | $3.09 | $2.99 | 2,579,210 |
| 2020-06-17 | $3.08 | $3.16 | $3.04 | $3.12 | $3.01 | 4,519,860 |
| 2020-06-16 | $3.10 | $3.14 | $3.07 | $3.10 | $2.99 | 2,047,400 |
| 2020-06-15 | $4.06 | $4.11 | $4.03 | $4.03 | $2.97 | 4,395,000 |
| 2020-06-12 | $3.99 | $4.07 | $3.93 | $4.07 | $3.00 | 4,660,710 |
| 2020-06-11 | $4.04 | $4.05 | $3.97 | $4.00 | $2.95 | 2,297,000 |
| 2020-06-10 | $4.05 | $4.06 | $4.03 | $4.04 | $2.98 | 2,567,210 |
| 2020-06-09 | $4.00 | $4.06 | $4.00 | $4.03 | $2.97 | 2,072,650 |
| 2020-06-08 | $4.07 | $4.07 | $4.00 | $4.01 | $2.96 | 2,432,390 |
| 2020-06-05 | $3.97 | $4.06 | $3.94 | $4.04 | $2.98 | 4,099,560 |
| 2020-06-04 | $3.96 | $3.98 | $3.94 | $3.95 | $2.91 | 2,197,400 |
| 2020-06-03 | $3.96 | $4.00 | $3.96 | $3.96 | $2.92 | 1,687,300 |
| 2020-06-02 | $3.95 | $3.99 | $3.94 | $3.98 | $2.94 | 2,204,520 |
| 2020-06-01 | $3.92 | $3.96 | $3.90 | $3.95 | $2.91 | 2,591,800 |
| 2020-05-29 | $3.94 | $3.94 | $3.89 | $3.91 | $2.88 | 1,217,510 |
| 2020-05-28 | $3.94 | $3.95 | $3.89 | $3.90 | $2.88 | 2,210,300 |
| 2020-05-27 | $3.95 | $3.95 | $3.92 | $3.93 | $2.90 | 1,146,490 |
| 2020-05-26 | $3.90 | $3.95 | $3.89 | $3.94 | $2.91 | 2,093,300 |
| 2020-05-25 | $3.89 | $3.91 | $3.87 | $3.90 | $2.88 | 1,239,400 |
| 2020-05-22 | $3.97 | $3.97 | $3.89 | $3.91 | $2.88 | 2,231,600 |
| 2020-05-21 | $3.98 | $3.98 | $3.93 | $3.96 | $2.92 | 1,954,060 |
| 2020-05-20 | $3.97 | $3.97 | $3.94 | $3.96 | $2.92 | 1,827,610 |
| 2020-05-19 | $3.98 | $3.99 | $3.95 | $3.97 | $2.93 | 1,627,300 |
| 2020-05-18 | $3.97 | $3.97 | $3.94 | $3.96 | $2.92 | 1,355,660 |
| 2020-05-15 | $3.94 | $3.96 | $3.92 | $3.94 | $2.91 | 1,388,700 |
| 2020-05-14 | $3.97 | $3.97 | $3.92 | $3.93 | $2.90 | 1,128,920 |
| 2020-05-13 | $3.95 | $3.97 | $3.93 | $3.95 | $2.91 | 965,400 |
| 2020-05-12 | $3.98 | $3.99 | $3.92 | $3.96 | $2.92 | 1,188,300 |
| 2020-05-11 | $4.00 | $4.00 | $3.96 | $3.98 | $2.94 | 1,475,700 |
| 2020-05-08 | $3.95 | $4.01 | $3.95 | $3.99 | $2.94 | 1,791,250 |
| 2020-05-07 | $3.97 | $3.97 | $3.93 | $3.96 | $2.92 | 1,605,090 |
| 2020-05-06 | $3.92 | $3.96 | $3.90 | $3.96 | $2.92 | 1,862,400 |
| 2020-05-05 | $3.96 | $3.96 | $3.96 | $3.96 | $2.92 | 0 |
| 2020-05-04 | $3.96 | $3.96 | $3.96 | $3.96 | $2.92 | 0 |
| 2020-05-01 | $3.96 | $3.96 | $3.96 | $3.96 | $2.92 | 0 |
| 2020-04-30 | $3.96 | $3.97 | $3.90 | $3.96 | $2.92 | 2,046,020 |
| 2020-04-29 | $3.85 | $3.92 | $3.85 | $3.90 | $2.88 | 1,518,400 |
| 2020-04-28 | $4.02 | $4.05 | $3.75 | $3.88 | $2.86 | 3,312,330 |
| 2020-04-27 | $4.00 | $4.06 | $4.00 | $4.03 | $2.97 | 2,144,670 |
| 2020-04-24 | $4.05 | $4.08 | $3.99 | $4.00 | $2.95 | 2,759,310 |
| 2020-04-23 | $4.12 | $4.12 | $4.05 | $4.08 | $3.01 | 3,393,500 |
| 2020-04-22 | $4.00 | $4.14 | $3.99 | $4.12 | $3.04 | 5,330,920 |
| 2020-04-21 | $3.97 | $4.08 | $3.96 | $4.02 | $2.97 | 4,088,540 |
| 2020-04-20 | $3.96 | $3.99 | $3.95 | $3.98 | $2.94 | 1,315,720 |
| 2020-04-17 | $3.98 | $3.99 | $3.95 | $3.96 | $2.92 | 1,691,700 |
| 2020-04-16 | $3.92 | $4.00 | $3.90 | $3.98 | $2.94 | 2,486,600 |
| 2020-04-15 | $3.94 | $3.95 | $3.91 | $3.92 | $2.89 | 1,108,740 |
| 2020-04-14 | $3.91 | $3.95 | $3.91 | $3.95 | $2.91 | 1,119,110 |
| 2020-04-13 | $3.93 | $3.93 | $3.90 | $3.91 | $2.88 | 1,350,000 |
| 2020-04-10 | $3.98 | $4.02 | $3.92 | $3.94 | $2.91 | 2,182,210 |
| 2020-04-09 | $4.00 | $4.04 | $3.99 | $4.00 | $2.95 | 2,195,820 |
| 2020-04-08 | $3.98 | $4.02 | $3.94 | $4.00 | $2.95 | 1,840,330 |
| 2020-04-07 | $3.93 | $4.00 | $3.93 | $3.98 | $2.94 | 2,133,720 |
| 2020-04-06 | $3.92 | $3.92 | $3.92 | $3.92 | $2.89 | 0 |
| 2020-04-03 | $3.89 | $3.93 | $3.89 | $3.92 | $2.89 | 1,552,370 |
| 2020-04-02 | $3.86 | $3.90 | $3.82 | $3.90 | $2.88 | 1,161,170 |
| 2020-04-01 | $3.89 | $3.92 | $3.86 | $3.86 | $2.85 | 1,320,600 |
| 2020-03-31 | $3.93 | $3.95 | $3.89 | $3.89 | $2.87 | 1,364,400 |
| 2020-03-30 | $3.99 | $3.99 | $3.89 | $3.92 | $2.89 | 2,219,050 |
| 2020-03-27 | $4.00 | $4.02 | $3.98 | $4.00 | $2.95 | 2,316,950 |
| 2020-03-26 | $4.00 | $4.02 | $3.96 | $3.97 | $2.93 | 2,040,900 |
| 2020-03-25 | $4.05 | $4.08 | $4.00 | $4.03 | $2.97 | 2,514,900 |
| 2020-03-24 | $3.97 | $4.01 | $3.93 | $3.98 | $2.94 | 1,986,200 |
| 2020-03-23 | $3.95 | $3.98 | $3.91 | $3.93 | $2.90 | 1,895,800 |
| 2020-03-20 | $3.98 | $4.02 | $3.95 | $4.01 | $2.96 | 2,169,200 |
| 2020-03-19 | $3.90 | $3.96 | $3.88 | $3.96 | $2.92 | 2,704,200 |
| 2020-03-18 | $4.01 | $4.03 | $3.90 | $3.90 | $2.88 | 3,478,400 |
| 2020-03-17 | $4.02 | $4.09 | $3.93 | $3.97 | $2.93 | 5,102,300 |
| 2020-03-16 | $4.15 | $4.17 | $4.00 | $4.02 | $2.97 | 6,142,200 |
| 2020-03-13 | $4.06 | $4.11 | $4.00 | $4.09 | $3.02 | 7,234,880 |
| 2020-03-12 | $4.19 | $4.23 | $4.11 | $4.16 | $3.07 | 4,400,370 |
| 2020-03-11 | $4.24 | $4.41 | $4.22 | $4.26 | $3.14 | 6,083,800 |
| 2020-03-10 | $4.08 | $4.26 | $4.08 | $4.24 | $3.13 | 7,772,810 |
| 2020-03-09 | $4.44 | $4.45 | $4.22 | $4.22 | $3.11 | 11,514,080 |
| 2020-03-06 | $4.40 | $4.63 | $4.37 | $4.41 | $3.25 | 15,411,750 |
| 2020-03-05 | $4.49 | $4.94 | $4.44 | $4.51 | $3.33 | 36,839,120 |
| 2020-03-04 | $4.17 | $4.58 | $4.15 | $4.49 | $3.31 | 19,590,820 |
| 2020-03-03 | $4.19 | $4.24 | $4.14 | $4.19 | $3.09 | 4,846,960 |
| 2020-03-02 | $4.05 | $4.20 | $4.04 | $4.19 | $3.09 | 7,635,790 |
| 2020-02-28 | $4.00 | $4.08 | $3.98 | $4.06 | $2.99 | 9,175,390 |
| 2020-02-27 | $3.91 | $4.19 | $3.91 | $4.09 | $3.02 | 11,137,020 |
| 2020-02-26 | $3.84 | $3.97 | $3.81 | $3.93 | $2.90 | 5,293,020 |
| 2020-02-25 | $3.86 | $3.91 | $3.78 | $3.87 | $2.85 | 4,580,860 |
| 2020-02-24 | $3.95 | $3.96 | $3.91 | $3.95 | $2.91 | 4,097,640 |
| 2020-02-21 | $3.94 | $4.01 | $3.91 | $3.97 | $2.93 | 4,742,870 |
| 2020-02-20 | $3.86 | $3.94 | $3.86 | $3.94 | $2.91 | 3,661,140 |
| 2020-02-19 | $3.85 | $3.91 | $3.84 | $3.87 | $2.85 | 3,157,740 |
| 2020-02-18 | $3.85 | $3.89 | $3.84 | $3.87 | $2.85 | 4,071,650 |
| 2020-02-17 | $3.79 | $3.87 | $3.76 | $3.86 | $2.85 | 4,144,030 |
| 2020-02-14 | $3.73 | $3.79 | $3.73 | $3.77 | $2.78 | 2,356,080 |
| 2020-02-13 | $3.80 | $3.82 | $3.76 | $3.78 | $2.79 | 2,362,580 |
| 2020-02-12 | $3.79 | $3.81 | $3.77 | $3.80 | $2.80 | 2,064,140 |
| 2020-02-11 | $3.78 | $3.82 | $3.77 | $3.79 | $2.80 | 2,083,490 |
| 2020-02-10 | $3.71 | $3.79 | $3.71 | $3.79 | $2.80 | 2,949,800 |
| 2020-02-07 | $3.74 | $3.76 | $3.71 | $3.75 | $2.77 | 2,782,570 |
| 2020-02-06 | $3.71 | $3.76 | $3.69 | $3.75 | $2.77 | 3,007,890 |
| 2020-02-05 | $3.68 | $3.77 | $3.66 | $3.71 | $2.74 | 4,133,110 |
| 2020-02-04 | $3.59 | $3.69 | $3.59 | $3.67 | $2.71 | 4,317,310 |
| 2020-02-03 | $3.65 | $3.72 | $3.65 | $3.65 | $2.69 | 5,215,220 |
| 2020-01-31 | $4.06 | $4.06 | $4.06 | $4.06 | $2.99 | 0 |
| 2020-01-30 | $4.06 | $4.06 | $4.06 | $4.06 | $2.99 | 0 |
| 2020-01-29 | $4.06 | $4.06 | $4.06 | $4.06 | $2.99 | 0 |
| 2020-01-28 | $4.06 | $4.06 | $4.06 | $4.06 | $2.99 | 0 |
| 2020-01-27 | $4.06 | $4.06 | $4.06 | $4.06 | $2.99 | 0 |
| 2020-01-24 | $4.06 | $4.06 | $4.06 | $4.06 | $2.99 | 0 |
| 2020-01-23 | $4.10 | $4.17 | $4.02 | $4.06 | $2.99 | 3,250,490 |
| 2020-01-22 | $4.14 | $4.15 | $4.09 | $4.13 | $3.05 | 1,582,630 |
| 2020-01-21 | $4.18 | $4.18 | $4.13 | $4.14 | $3.05 | 2,283,600 |
| 2020-01-20 | $4.17 | $4.19 | $4.15 | $4.18 | $3.08 | 1,326,100 |
| 2020-01-17 | $4.20 | $4.20 | $4.16 | $4.16 | $3.07 | 1,348,400 |
| 2020-01-16 | $4.23 | $4.24 | $4.16 | $4.18 | $3.08 | 2,835,000 |
| 2020-01-15 | $4.25 | $4.26 | $4.21 | $4.23 | $3.12 | 1,537,010 |
| 2020-01-14 | $4.26 | $4.27 | $4.24 | $4.26 | $3.14 | 1,699,860 |
| 2020-01-13 | $4.24 | $4.26 | $4.20 | $4.26 | $3.14 | 1,734,770 |
| 2020-01-10 | $4.26 | $4.26 | $4.23 | $4.24 | $3.13 | 1,930,000 |
| 2020-01-09 | $4.23 | $4.26 | $4.22 | $4.26 | $3.14 | 2,908,530 |
| 2020-01-08 | $4.27 | $4.28 | $4.20 | $4.20 | $3.10 | 2,909,010 |
| 2020-01-07 | $4.26 | $4.29 | $4.25 | $4.28 | $3.16 | 2,997,150 |
| 2020-01-06 | $4.23 | $4.29 | $4.23 | $4.26 | $3.14 | 3,532,440 |
| 2020-01-03 | $4.25 | $4.28 | $4.22 | $4.26 | $3.14 | 3,706,200 |
| 2020-01-02 | $4.22 | $4.24 | $4.19 | $4.24 | $3.13 | 2,599,100 |
| 2020-01-01 | $4.19 | $4.19 | $4.19 | $4.19 | $3.09 | 0 |
| 2019-12-31 | $4.17 | $4.20 | $4.15 | $4.19 | $3.09 | 1,839,300 |
| 2019-12-30 | $4.18 | $4.18 | $4.11 | $4.17 | $3.08 | 2,510,140 |
| 2019-12-27 | $4.20 | $4.21 | $4.16 | $4.17 | $3.08 | 1,863,400 |
| 2019-12-26 | $4.17 | $4.19 | $4.15 | $4.18 | $3.08 | 1,769,100 |
| 2019-12-25 | $4.17 | $4.18 | $4.15 | $4.16 | $3.07 | 1,031,580 |
| 2019-12-24 | $4.18 | $4.18 | $4.14 | $4.17 | $3.08 | 1,198,600 |
| 2019-12-23 | $4.24 | $4.26 | $4.14 | $4.14 | $3.05 | 2,264,500 |
| 2019-12-20 | $4.26 | $4.29 | $4.24 | $4.24 | $3.13 | 2,179,500 |
| 2019-12-19 | $4.22 | $4.27 | $4.22 | $4.26 | $3.14 | 1,860,800 |
| 2019-12-18 | $4.24 | $4.27 | $4.20 | $4.22 | $3.11 | 2,158,940 |
| 2019-12-17 | $4.23 | $4.26 | $4.21 | $4.25 | $3.14 | 2,646,630 |
| 2019-12-16 | $4.19 | $4.26 | $4.18 | $4.23 | $3.12 | 3,562,040 |
| 2019-12-13 | $4.15 | $4.19 | $4.14 | $4.18 | $3.08 | 2,031,570 |
| 2019-12-12 | $4.16 | $4.17 | $4.12 | $4.13 | $3.05 | 1,064,150 |
| 2019-12-11 | $4.19 | $4.19 | $4.15 | $4.15 | $3.06 | 1,035,700 |
| 2019-12-10 | $4.19 | $4.19 | $4.15 | $4.19 | $3.09 | 1,698,300 |
| 2019-12-09 | $4.17 | $4.18 | $4.15 | $4.18 | $3.08 | 1,538,400 |
| 2019-12-06 | $4.16 | $4.19 | $4.13 | $4.17 | $3.08 | 1,089,800 |
| 2019-12-05 | $4.17 | $4.20 | $4.14 | $4.16 | $3.07 | 1,627,870 |
| 2019-12-04 | $4.10 | $4.19 | $4.07 | $4.19 | $3.09 | 1,767,760 |
| 2019-12-03 | $4.13 | $4.13 | $4.08 | $4.12 | $3.04 | 915,690 |
| 2019-12-02 | $4.16 | $4.19 | $4.10 | $4.12 | $3.04 | 1,885,600 |
| 2019-11-29 | $4.18 | $4.20 | $4.14 | $4.16 | $3.07 | 1,671,100 |
| 2019-11-28 | $4.17 | $4.20 | $4.16 | $4.19 | $3.09 | 1,838,600 |
| 2019-11-27 | $4.17 | $4.21 | $4.16 | $4.17 | $3.08 | 2,124,370 |
| 2019-11-26 | $4.19 | $4.25 | $4.16 | $4.19 | $3.09 | 3,931,200 |
| 2019-11-25 | $4.11 | $4.30 | $4.07 | $4.17 | $3.08 | 5,412,540 |
| 2019-11-22 | $4.06 | $4.10 | $4.05 | $4.10 | $3.02 | 1,607,870 |
| 2019-11-21 | $4.04 | $4.06 | $4.04 | $4.06 | $2.99 | 890,300 |
| 2019-11-20 | $4.03 | $4.06 | $4.03 | $4.05 | $2.99 | 1,300,800 |
| 2019-11-19 | $4.01 | $4.05 | $4.00 | $4.05 | $2.99 | 662,230 |
| 2019-11-18 | $4.00 | $4.03 | $4.00 | $4.01 | $2.96 | 821,360 |
| 2019-11-15 | $4.03 | $4.03 | $4.00 | $4.00 | $2.95 | 1,027,070 |
| 2019-11-14 | $4.02 | $4.04 | $4.00 | $4.03 | $2.97 | 1,025,000 |
| 2019-11-13 | $4.02 | $4.04 | $4.00 | $4.01 | $2.96 | 1,174,400 |
| 2019-11-12 | $4.00 | $4.03 | $3.99 | $4.02 | $2.97 | 1,448,820 |
| 2019-11-11 | $4.09 | $4.11 | $4.02 | $4.02 | $2.97 | 2,581,900 |
| 2019-11-08 | $4.10 | $4.14 | $4.09 | $4.10 | $3.02 | 1,191,400 |
| 2019-11-07 | $4.07 | $4.12 | $4.07 | $4.09 | $3.02 | 1,111,700 |
| 2019-11-06 | $4.08 | $4.11 | $4.07 | $4.09 | $3.02 | 1,000,900 |
| 2019-11-05 | $4.13 | $4.15 | $4.07 | $4.10 | $3.02 | 1,558,070 |
| 2019-11-04 | $4.06 | $4.17 | $4.06 | $4.12 | $3.04 | 1,949,400 |
| 2019-11-01 | $4.04 | $4.07 | $4.04 | $4.07 | $3.00 | 1,694,700 |
| 2019-10-31 | $4.06 | $4.09 | $4.05 | $4.05 | $2.99 | 1,636,900 |
| 2019-10-30 | $4.19 | $4.19 | $4.06 | $4.07 | $3.00 | 2,821,040 |
| 2019-10-29 | $4.46 | $4.46 | $4.15 | $4.17 | $3.08 | 5,596,760 |
| 2019-10-28 | $4.10 | $4.15 | $4.09 | $4.13 | $3.05 | 1,666,600 |
| 2019-10-25 | $4.17 | $4.17 | $4.08 | $4.11 | $3.03 | 2,047,790 |
| 2019-10-24 | $4.09 | $4.20 | $4.07 | $4.18 | $3.08 | 1,695,770 |
| 2019-10-23 | $4.07 | $4.09 | $4.06 | $4.08 | $3.01 | 898,200 |
| 2019-10-22 | $4.05 | $4.09 | $4.05 | $4.08 | $3.01 | 1,118,860 |
| 2019-10-21 | $4.09 | $4.11 | $4.04 | $4.05 | $2.99 | 1,260,800 |
| 2019-10-18 | $4.13 | $4.14 | $4.07 | $4.08 | $3.01 | 1,097,580 |
| 2019-10-17 | $4.14 | $4.15 | $4.10 | $4.12 | $3.04 | 868,600 |
| 2019-10-16 | $4.14 | $4.18 | $4.13 | $4.14 | $3.05 | 1,229,490 |
| 2019-10-15 | $4.16 | $4.16 | $4.10 | $4.13 | $3.05 | 1,221,330 |
| 2019-10-14 | $4.09 | $4.17 | $4.09 | $4.15 | $3.06 | 2,811,920 |
| 2019-10-11 | $4.07 | $4.09 | $4.04 | $4.07 | $3.00 | 1,241,570 |
| 2019-10-10 | $4.04 | $4.08 | $4.04 | $4.07 | $3.00 | 828,430 |
| 2019-10-09 | $4.02 | $4.05 | $4.00 | $4.05 | $2.99 | 857,000 |
| 2019-10-08 | $4.00 | $4.04 | $4.00 | $4.02 | $2.97 | 1,361,250 |
| 2019-10-07 | $4.00 | $4.00 | $4.00 | $4.00 | $2.95 | 0 |
| 2019-10-04 | $4.00 | $4.00 | $4.00 | $4.00 | $2.95 | 0 |
| 2019-10-03 | $4.00 | $4.00 | $4.00 | $4.00 | $2.95 | 0 |
| 2019-10-02 | $4.00 | $4.00 | $4.00 | $4.00 | $2.95 | 0 |
| 2019-10-01 | $4.00 | $4.00 | $4.00 | $4.00 | $2.95 | 0 |
| 2019-09-30 | $4.02 | $4.06 | $4.00 | $4.00 | $2.95 | 1,260,100 |
| 2019-09-27 | $4.05 | $4.06 | $4.02 | $4.05 | $2.99 | 1,294,900 |
| 2019-09-26 | $4.06 | $4.09 | $4.01 | $4.03 | $2.97 | 2,697,400 |
| 2019-09-25 | $4.08 | $4.09 | $4.05 | $4.06 | $2.99 | 2,000,960 |
| 2019-09-24 | $4.08 | $4.14 | $4.06 | $4.08 | $3.01 | 2,228,400 |
| 2019-09-23 | $4.11 | $4.12 | $4.07 | $4.08 | $3.01 | 2,096,200 |
| 2019-09-20 | $4.13 | $4.14 | $4.11 | $4.12 | $3.04 | 1,642,280 |
| 2019-09-19 | $4.15 | $4.15 | $4.09 | $4.12 | $3.04 | 1,530,100 |
| 2019-09-18 | $4.13 | $4.16 | $4.11 | $4.13 | $3.05 | 2,397,450 |
| 2019-09-17 | $4.28 | $4.28 | $4.12 | $4.14 | $3.05 | 4,246,180 |
| 2019-09-16 | $4.30 | $4.32 | $4.24 | $4.28 | $3.16 | 3,544,700 |
| 2019-09-13 | $4.28 | $4.28 | $4.28 | $4.28 | $3.16 | 0 |
| 2019-09-12 | $4.17 | $4.31 | $4.17 | $4.28 | $3.16 | 5,448,380 |
| 2019-09-11 | $4.19 | $4.22 | $4.17 | $4.18 | $3.08 | 1,911,980 |
| 2019-09-10 | $4.18 | $4.22 | $4.16 | $4.18 | $3.08 | 1,941,300 |
| 2019-09-09 | $4.18 | $4.20 | $4.16 | $4.20 | $3.10 | 2,112,300 |
| 2019-09-06 | $4.20 | $4.21 | $4.13 | $4.16 | $3.07 | 1,904,200 |
| 2019-09-05 | $4.18 | $4.23 | $4.16 | $4.20 | $3.10 | 3,055,840 |
| 2019-09-04 | $4.12 | $4.18 | $4.10 | $4.18 | $3.08 | 2,636,560 |
| 2019-09-03 | $4.11 | $4.14 | $4.08 | $4.10 | $3.02 | 1,517,110 |
| 2019-09-02 | $4.07 | $4.12 | $4.04 | $4.12 | $3.04 | 1,692,500 |
| 2019-08-30 | $4.12 | $4.14 | $4.01 | $4.02 | $2.97 | 1,762,800 |
| 2019-08-29 | $4.12 | $4.13 | $4.09 | $4.09 | $3.02 | 1,863,060 |
| 2019-08-28 | $4.12 | $4.15 | $4.08 | $4.09 | $3.02 | 1,804,700 |
| 2019-08-27 | $4.06 | $4.14 | $4.06 | $4.14 | $3.05 | 1,373,900 |
| 2019-08-26 | $4.03 | $4.08 | $4.00 | $4.07 | $3.00 | 1,209,720 |
| 2019-08-23 | $4.07 | $4.11 | $4.07 | $4.09 | $3.02 | 1,230,800 |
| 2019-08-22 | $4.05 | $4.10 | $4.05 | $4.08 | $3.01 | 1,179,100 |
| 2019-08-21 | $4.05 | $4.06 | $4.04 | $4.06 | $2.99 | 1,057,600 |
| 2019-08-20 | $4.07 | $4.07 | $4.04 | $4.05 | $2.99 | 1,439,600 |
| 2019-08-19 | $3.94 | $4.06 | $3.92 | $4.04 | $2.98 | 1,845,900 |
| 2019-08-16 | $3.90 | $3.95 | $3.90 | $3.94 | $2.91 | 1,129,400 |
| 2019-08-15 | $3.88 | $3.93 | $3.83 | $3.92 | $2.89 | 967,400 |
| 2019-08-14 | $3.99 | $3.99 | $3.93 | $3.94 | $2.91 | 1,251,400 |
| 2019-08-13 | $3.90 | $3.90 | $3.87 | $3.90 | $2.88 | 935,950 |
| 2019-08-12 | $3.86 | $3.91 | $3.85 | $3.90 | $2.88 | 1,147,950 |
| 2019-08-09 | $3.90 | $3.93 | $3.85 | $3.86 | $2.85 | 1,622,870 |
| 2019-08-08 | $3.88 | $3.91 | $3.85 | $3.89 | $2.87 | 1,172,200 |
| 2019-08-07 | $3.85 | $3.91 | $3.85 | $3.87 | $2.85 | 1,873,300 |
| 2019-08-06 | $3.94 | $3.94 | $3.80 | $3.85 | $2.84 | 3,807,130 |
| 2019-08-05 | $4.08 | $4.08 | $3.95 | $3.96 | $2.92 | 2,064,300 |
| 2019-08-02 | $4.14 | $4.14 | $4.03 | $4.04 | $2.98 | 2,521,600 |
| 2019-08-01 | $4.17 | $4.19 | $4.14 | $4.15 | $3.06 | 1,337,800 |
| 2019-07-31 | $4.23 | $4.23 | $4.16 | $4.19 | $3.09 | 820,600 |
| 2019-07-30 | $4.20 | $4.23 | $4.18 | $4.21 | $3.11 | 929,720 |
| 2019-07-29 | $4.20 | $4.22 | $4.18 | $4.20 | $3.10 | 1,033,100 |
| 2019-07-26 | $4.17 | $4.21 | $4.16 | $4.20 | $3.10 | 960,600 |
| 2019-07-25 | $4.20 | $4.21 | $4.16 | $4.19 | $3.09 | 846,200 |
| 2019-07-24 | $4.19 | $4.21 | $4.15 | $4.21 | $3.11 | 1,151,560 |
| 2019-07-23 | $4.15 | $4.20 | $4.13 | $4.17 | $3.08 | 1,130,300 |
| 2019-07-22 | $4.27 | $4.32 | $4.10 | $4.14 | $3.05 | 1,939,900 |
| 2019-07-19 | $4.29 | $4.34 | $4.27 | $4.27 | $3.15 | 1,427,300 |
| 2019-07-18 | $4.31 | $4.32 | $4.26 | $4.26 | $3.14 | 1,062,300 |
| 2019-07-17 | $4.36 | $4.37 | $4.32 | $4.33 | $3.19 | 1,122,200 |
| 2019-07-16 | $4.41 | $4.44 | $4.40 | $4.43 | $3.19 | 1,135,510 |
| 2019-07-15 | $4.38 | $4.43 | $4.33 | $4.43 | $3.19 | 1,474,920 |
| 2019-07-12 | $4.34 | $4.41 | $4.34 | $4.38 | $3.16 | 1,016,010 |
| 2019-07-11 | $4.36 | $4.41 | $4.35 | $4.37 | $3.15 | 1,384,390 |
| 2019-07-10 | $4.40 | $4.41 | $4.32 | $4.35 | $3.14 | 1,871,400 |
| 2019-07-09 | $4.40 | $4.43 | $4.37 | $4.40 | $3.17 | 1,086,700 |
| 2019-07-08 | $4.52 | $4.54 | $4.39 | $4.40 | $3.17 | 3,069,400 |
| 2019-07-05 | $4.51 | $4.54 | $4.48 | $4.53 | $3.27 | 1,344,830 |
| 2019-07-04 | $4.49 | $4.52 | $4.48 | $4.50 | $3.24 | 1,072,530 |
| 2019-07-03 | $4.54 | $4.54 | $4.49 | $4.50 | $3.24 | 2,068,780 |
| 2019-07-02 | $4.58 | $4.58 | $4.53 | $4.55 | $3.28 | 2,198,400 |
| 2019-07-01 | $4.55 | $4.60 | $4.51 | $4.58 | $3.30 | 4,712,800 |
| 2019-06-28 | $4.52 | $4.56 | $4.46 | $4.50 | $3.24 | 2,876,000 |
| 2019-06-27 | $4.54 | $4.58 | $4.48 | $4.50 | $3.24 | 3,555,720 |
| 2019-06-26 | $4.50 | $4.56 | $4.48 | $4.54 | $3.27 | 2,429,130 |
| 2019-06-25 | $4.54 | $4.58 | $4.43 | $4.50 | $3.24 | 2,664,900 |
| 2019-06-24 | $4.57 | $4.58 | $4.53 | $4.55 | $3.28 | 2,464,000 |
| 2019-06-21 | $4.63 | $4.63 | $4.53 | $4.56 | $3.29 | 3,602,900 |
| 2019-06-20 | $4.47 | $4.52 | $4.45 | $4.51 | $3.25 | 2,775,800 |
| 2019-06-19 | $4.48 | $4.49 | $4.44 | $4.45 | $3.21 | 2,006,300 |
| 2019-06-18 | $4.40 | $4.43 | $4.37 | $4.42 | $3.19 | 1,654,400 |
| 2019-06-17 | $4.45 | $4.45 | $4.39 | $4.40 | $3.17 | 2,057,700 |
| 2019-06-14 | $4.58 | $4.58 | $4.39 | $4.42 | $3.19 | 3,469,100 |
| 2019-06-13 | $4.55 | $4.59 | $4.52 | $4.56 | $3.29 | 3,160,700 |
| 2019-06-12 | $4.47 | $4.88 | $4.47 | $4.60 | $3.32 | 8,341,410 |
| 2019-06-11 | $4.43 | $4.50 | $4.41 | $4.49 | $3.24 | 3,238,600 |
| 2019-06-10 | $4.33 | $4.36 | $4.30 | $4.33 | $3.12 | 1,325,000 |
| 2019-06-07 | $4.31 | $4.31 | $4.31 | $4.31 | $3.11 | 0 |
| 2019-06-06 | $4.40 | $4.48 | $4.30 | $4.31 | $3.11 | 2,391,600 |
| 2019-06-05 | $4.42 | $4.45 | $4.39 | $4.42 | $3.19 | 1,371,500 |
| 2019-06-04 | $4.46 | $4.46 | $4.39 | $4.39 | $3.17 | 1,976,000 |
| 2019-06-03 | $4.48 | $4.54 | $4.45 | $4.47 | $3.22 | 1,481,890 |
| 2019-05-31 | $4.54 | $4.54 | $4.48 | $4.49 | $3.24 | 1,597,500 |
| 2019-05-30 | $4.50 | $4.51 | $4.44 | $4.51 | $3.25 | 1,589,900 |
| 2019-05-29 | $4.49 | $4.52 | $4.47 | $4.50 | $3.24 | 1,475,880 |
| 2019-05-28 | $4.46 | $4.53 | $4.44 | $4.48 | $3.23 | 2,255,100 |
| 2019-05-27 | $4.43 | $4.47 | $4.40 | $4.47 | $3.22 | 1,713,200 |
| 2019-05-24 | $4.40 | $4.45 | $4.38 | $4.40 | $3.17 | 2,243,980 |
| 2019-05-23 | $4.50 | $4.51 | $4.41 | $4.41 | $3.18 | 2,679,900 |
| 2019-05-22 | $4.55 | $4.56 | $4.49 | $4.52 | $3.26 | 1,975,400 |
| 2019-05-21 | $4.48 | $4.57 | $4.45 | $4.55 | $3.28 | 1,745,220 |
| 2019-05-20 | $4.50 | $4.53 | $4.36 | $4.47 | $3.22 | 3,058,500 |
| 2019-05-17 | $4.66 | $4.66 | $4.51 | $4.53 | $3.27 | 3,168,700 |
| 2019-05-16 | $4.62 | $4.65 | $4.57 | $4.63 | $3.34 | 2,486,700 |
| 2019-05-15 | $4.59 | $4.64 | $4.53 | $4.62 | $3.33 | 2,751,300 |
| 2019-05-14 | $4.58 | $4.60 | $4.52 | $4.52 | $3.26 | 2,481,300 |
| 2019-05-13 | $4.58 | $4.63 | $4.55 | $4.61 | $3.32 | 2,629,000 |
| 2019-05-10 | $4.56 | $4.66 | $4.44 | $4.64 | $3.35 | 4,522,300 |
| 2019-05-09 | $4.49 | $4.58 | $4.49 | $4.54 | $3.27 | 2,680,090 |
| 2019-05-08 | $4.48 | $4.70 | $4.41 | $4.56 | $3.29 | 5,330,020 |
| 2019-05-07 | $4.38 | $4.55 | $4.34 | $4.54 | $3.27 | 4,260,000 |
| 2019-05-06 | $4.50 | $4.56 | $4.31 | $4.36 | $3.14 | 6,685,880 |
| 2019-05-03 | $4.61 | $4.61 | $4.61 | $4.61 | $3.32 | 0 |
| 2019-05-02 | $4.61 | $4.61 | $4.61 | $4.61 | $3.32 | 0 |
| 2019-05-01 | $4.61 | $4.61 | $4.61 | $4.61 | $3.32 | 0 |
| 2019-04-30 | $4.59 | $4.68 | $4.56 | $4.61 | $3.32 | 3,377,080 |
| 2019-04-29 | $4.65 | $4.73 | $4.54 | $4.59 | $3.31 | 5,304,800 |
| 2019-04-26 | $4.79 | $4.80 | $4.63 | $4.66 | $3.36 | 6,305,550 |
| 2019-04-25 | $4.99 | $5.05 | $4.77 | $4.82 | $3.48 | 6,839,000 |
| 2019-04-24 | $4.95 | $5.03 | $4.92 | $4.97 | $3.58 | 5,624,700 |
| 2019-04-23 | $5.15 | $5.15 | $5.00 | $5.00 | $3.61 | 7,999,300 |
| 2019-04-22 | $5.20 | $5.23 | $5.13 | $5.16 | $3.72 | 7,015,400 |
| 2019-04-19 | $5.21 | $5.23 | $5.13 | $5.18 | $3.73 | 6,774,000 |
| 2019-04-18 | $5.20 | $5.27 | $5.15 | $5.23 | $3.77 | 8,335,510 |
| 2019-04-17 | $5.23 | $5.24 | $5.16 | $5.20 | $3.75 | 6,589,780 |
| 2019-04-16 | $5.17 | $5.21 | $5.08 | $5.21 | $3.76 | 7,234,300 |
| 2019-04-15 | $5.16 | $5.24 | $5.16 | $5.17 | $3.73 | 7,701,160 |
| 2019-04-12 | $5.12 | $5.16 | $5.11 | $5.16 | $3.72 | 4,088,360 |
| 2019-04-11 | $5.25 | $5.25 | $5.12 | $5.12 | $3.69 | 6,441,900 |
| 2019-04-10 | $5.15 | $5.25 | $5.11 | $5.24 | $3.78 | 9,175,100 |
| 2019-04-09 | $5.13 | $5.18 | $5.11 | $5.17 | $3.73 | 5,310,930 |
| 2019-04-08 | $5.22 | $5.25 | $5.10 | $5.16 | $3.72 | 8,867,720 |
| 2019-04-05 | $5.21 | $5.21 | $5.21 | $5.21 | $3.76 | 0 |
| 2019-04-04 | $5.29 | $5.29 | $5.21 | $5.21 | $3.76 | 8,030,600 |
| 2019-04-03 | $5.25 | $5.28 | $5.17 | $5.26 | $3.79 | 9,381,390 |
| 2019-04-02 | $5.31 | $5.33 | $5.24 | $5.27 | $3.80 | 9,868,160 |
| 2019-04-01 | $5.13 | $5.33 | $5.13 | $5.32 | $3.84 | 16,728,630 |
| 2019-03-29 | $5.25 | $5.36 | $5.15 | $5.26 | $3.79 | 14,115,700 |
| 2019-03-28 | $5.14 | $5.21 | $5.06 | $5.17 | $3.73 | 9,090,210 |
| 2019-03-27 | $5.04 | $5.12 | $5.00 | $5.10 | $3.68 | 4,420,500 |
| 2019-03-26 | $5.20 | $5.23 | $5.01 | $5.02 | $3.62 | 9,441,340 |
| 2019-03-25 | $5.22 | $5.29 | $5.13 | $5.16 | $3.72 | 7,156,400 |
| 2019-03-22 | $5.28 | $5.47 | $5.24 | $5.32 | $3.84 | 10,859,030 |
| 2019-03-21 | $5.27 | $5.36 | $5.22 | $5.29 | $3.81 | 13,892,210 |
| 2019-03-20 | $5.45 | $5.45 | $5.20 | $5.27 | $3.80 | 20,929,530 |
| 2019-03-19 | $5.08 | $5.54 | $5.05 | $5.49 | $3.96 | 38,198,230 |
| 2019-03-18 | $4.95 | $5.04 | $4.86 | $5.04 | $3.63 | 7,174,150 |
| 2019-03-15 | $4.93 | $5.00 | $4.87 | $4.89 | $3.53 | 5,223,300 |
| 2019-03-14 | $4.98 | $4.98 | $4.82 | $4.86 | $3.50 | 8,610,100 |
| 2019-03-13 | $5.04 | $5.08 | $4.97 | $4.98 | $3.59 | 9,497,100 |
| 2019-03-12 | $4.96 | $5.13 | $4.94 | $5.03 | $3.63 | 12,744,060 |
| 2019-03-11 | $4.87 | $4.95 | $4.80 | $4.95 | $3.57 | 8,787,820 |
| 2019-03-08 | $5.03 | $5.03 | $4.73 | $4.77 | $3.44 | 14,660,250 |
| 2019-03-07 | $5.08 | $5.14 | $5.01 | $5.08 | $3.66 | 12,749,570 |
| 2019-03-06 | $4.98 | $5.14 | $4.94 | $5.08 | $3.66 | 14,962,670 |
| 2019-03-05 | $4.95 | $4.98 | $4.87 | $4.98 | $3.59 | 10,871,340 |
| 2019-03-04 | $4.92 | $5.16 | $4.91 | $4.97 | $3.58 | 13,845,800 |
| 2019-03-01 | $4.94 | $4.99 | $4.85 | $4.96 | $3.58 | 10,457,040 |
| 2019-02-28 | $4.86 | $5.31 | $4.82 | $4.96 | $3.58 | 23,674,330 |
| 2019-02-27 | $4.74 | $4.87 | $4.71 | $4.83 | $3.48 | 12,701,450 |
| 2019-02-26 | $4.83 | $4.84 | $4.70 | $4.76 | $3.43 | 16,480,100 |
| 2019-02-25 | $4.94 | $4.94 | $4.70 | $4.84 | $3.49 | 29,870,600 |
| 2019-02-22 | $4.44 | $4.74 | $4.42 | $4.74 | $3.42 | 28,320,590 |
| 2019-02-21 | $4.30 | $4.39 | $4.30 | $4.31 | $3.11 | 4,512,900 |
| 2019-02-20 | $4.34 | $4.35 | $4.28 | $4.31 | $3.11 | 2,747,150 |
| 2019-02-19 | $4.40 | $4.41 | $4.30 | $4.33 | $3.12 | 4,837,680 |
| 2019-02-18 | $4.24 | $4.38 | $4.24 | $4.38 | $3.16 | 5,344,120 |
| 2019-02-15 | $4.24 | $4.35 | $4.23 | $4.25 | $3.06 | 4,704,240 |
| 2019-02-14 | $4.24 | $4.28 | $4.21 | $4.26 | $3.07 | 2,559,120 |
| 2019-02-13 | $4.21 | $4.24 | $4.15 | $4.24 | $3.06 | 2,420,380 |
| 2019-02-12 | $4.12 | $4.17 | $4.10 | $4.17 | $3.01 | 2,219,240 |
| 2019-02-11 | $4.04 | $4.11 | $4.00 | $4.10 | $2.96 | 2,238,330 |
| 2019-02-08 | $4.05 | $4.05 | $4.05 | $4.05 | $2.92 | 0 |
| 2019-02-07 | $4.05 | $4.05 | $4.05 | $4.05 | $2.92 | 0 |
| 2019-02-06 | $4.05 | $4.05 | $4.05 | $4.05 | $2.92 | 0 |
| 2019-02-05 | $4.05 | $4.05 | $4.05 | $4.05 | $2.92 | 0 |
| 2019-02-04 | $4.05 | $4.05 | $4.05 | $4.05 | $2.92 | 0 |
| 2019-02-01 | $4.08 | $4.08 | $3.99 | $4.05 | $2.92 | 2,983,220 |
| 2019-01-31 | $4.28 | $4.28 | $4.02 | $4.02 | $2.90 | 2,718,800 |
| 2019-01-30 | $4.16 | $4.27 | $4.15 | $4.25 | $3.06 | 1,879,370 |
| 2019-01-29 | $4.25 | $4.27 | $4.18 | $4.20 | $3.03 | 2,154,900 |
| 2019-01-28 | $4.25 | $4.29 | $4.22 | $4.23 | $3.05 | 2,217,500 |
| 2019-01-25 | $4.28 | $4.30 | $4.26 | $4.28 | $3.09 | 2,101,070 |
| 2019-01-24 | $4.22 | $4.28 | $4.22 | $4.25 | $3.06 | 1,752,970 |
| 2019-01-23 | $4.21 | $4.26 | $4.18 | $4.22 | $3.04 | 1,520,900 |
| 2019-01-22 | $4.25 | $4.28 | $4.20 | $4.21 | $3.04 | 1,789,070 |
| 2019-01-21 | $4.24 | $4.29 | $4.23 | $4.25 | $3.06 | 1,412,080 |
| 2019-01-18 | $4.22 | $4.27 | $4.20 | $4.23 | $3.05 | 1,593,600 |
| 2019-01-17 | $4.22 | $4.28 | $4.22 | $4.22 | $3.04 | 1,443,590 |
| 2019-01-16 | $4.25 | $4.33 | $4.23 | $4.23 | $3.05 | 2,250,700 |
| 2019-01-15 | $4.20 | $4.25 | $4.20 | $4.22 | $3.04 | 1,420,400 |
| 2019-01-14 | $4.23 | $4.28 | $4.19 | $4.21 | $3.04 | 1,302,600 |
| 2019-01-11 | $4.20 | $4.24 | $4.18 | $4.23 | $3.05 | 1,816,930 |
| 2019-01-10 | $4.18 | $4.23 | $4.18 | $4.21 | $3.04 | 1,444,100 |
| 2019-01-09 | $4.17 | $4.23 | $4.17 | $4.20 | $3.03 | 2,211,770 |
| 2019-01-08 | $4.20 | $4.23 | $4.17 | $4.19 | $3.02 | 1,814,810 |
| 2019-01-07 | $4.14 | $4.22 | $4.12 | $4.20 | $3.03 | 2,804,500 |
| 2019-01-04 | $4.04 | $4.12 | $4.00 | $4.12 | $2.97 | 2,232,500 |
| 2019-01-03 | $4.01 | $4.08 | $3.99 | $4.05 | $2.92 | 1,122,190 |
| 2019-01-02 | $4.00 | $4.06 | $3.98 | $4.03 | $2.91 | 1,736,120 |
| 2019-01-01 | $4.00 | $4.00 | $4.00 | $4.00 | $2.88 | 0 |
| 2018-12-31 | $4.00 | $4.00 | $4.00 | $4.00 | $2.88 | 0 |
| 2018-12-28 | $4.05 | $4.05 | $3.96 | $4.00 | $2.88 | 1,102,500 |
| 2018-12-27 | $4.08 | $4.13 | $3.99 | $4.00 | $2.88 | 2,006,800 |
| 2018-12-26 | $4.01 | $4.07 | $4.01 | $4.05 | $2.92 | 1,669,620 |
| 2018-12-25 | $4.02 | $4.04 | $3.95 | $4.01 | $2.89 | 4,255,400 |
| 2018-12-24 | $4.07 | $4.09 | $4.05 | $4.06 | $2.93 | 2,110,900 |
| 2018-12-21 | $4.11 | $4.11 | $4.06 | $4.08 | $2.94 | 1,793,890 |
| 2018-12-20 | $4.09 | $4.12 | $4.07 | $4.10 | $2.96 | 1,325,800 |
| 2018-12-19 | $4.16 | $4.18 | $4.07 | $4.10 | $2.96 | 2,685,480 |
| 2018-12-18 | $4.16 | $4.17 | $4.09 | $4.11 | $2.96 | 2,970,080 |
| 2018-12-17 | $4.19 | $4.19 | $4.09 | $4.13 | $2.98 | 2,260,900 |
| 2018-12-14 | $4.23 | $4.24 | $4.18 | $4.19 | $3.02 | 2,362,900 |
| 2018-12-13 | $4.20 | $4.24 | $4.18 | $4.22 | $3.04 | 2,054,950 |
| 2018-12-12 | $4.22 | $4.22 | $4.16 | $4.17 | $3.01 | 2,116,740 |
| 2018-12-11 | $4.25 | $4.25 | $4.17 | $4.19 | $3.02 | 2,382,660 |
| 2018-12-10 | $4.19 | $4.24 | $4.15 | $4.21 | $3.04 | 2,781,750 |
| 2018-12-07 | $4.19 | $4.26 | $4.14 | $4.19 | $3.02 | 3,168,180 |
| 2018-12-06 | $4.23 | $4.29 | $4.20 | $4.20 | $3.03 | 3,845,200 |
| 2018-12-05 | $4.18 | $4.27 | $4.13 | $4.22 | $3.04 | 4,427,120 |
| 2018-12-04 | $4.24 | $4.30 | $4.22 | $4.28 | $3.09 | 4,160,010 |
| 2018-12-03 | $4.30 | $4.43 | $4.27 | $4.27 | $3.08 | 7,464,860 |
| 2018-11-30 | $4.15 | $4.28 | $4.15 | $4.26 | $3.07 | 6,840,730 |
| 2018-11-29 | $4.30 | $4.33 | $4.19 | $4.20 | $3.03 | 7,833,300 |
| 2018-11-28 | $4.10 | $4.26 | $4.05 | $4.25 | $3.06 | 9,615,170 |
| 2018-11-27 | $4.17 | $4.17 | $4.08 | $4.11 | $2.96 | 4,525,200 |
| 2018-11-26 | $4.08 | $4.13 | $4.02 | $4.12 | $2.97 | 4,726,550 |
| 2018-11-23 | $4.12 | $4.18 | $4.03 | $4.05 | $2.92 | 6,906,700 |
| 2018-11-22 | $4.09 | $4.26 | $4.09 | $4.18 | $3.01 | 8,660,850 |
| 2018-11-21 | $4.01 | $4.06 | $3.92 | $4.06 | $2.93 | 4,597,950 |
| 2018-11-20 | $4.05 | $4.10 | $3.99 | $4.01 | $2.89 | 6,255,880 |
| 2018-11-19 | $4.07 | $4.10 | $4.01 | $4.10 | $2.96 | 6,226,500 |
| 2018-11-16 | $3.99 | $4.09 | $3.98 | $4.05 | $2.92 | 7,051,890 |
| 2018-11-15 | $3.96 | $4.02 | $3.92 | $4.01 | $2.89 | 6,555,500 |
| 2018-11-14 | $3.89 | $4.00 | $3.86 | $3.94 | $2.84 | 9,336,100 |
| 2018-11-13 | $3.78 | $3.92 | $3.76 | $3.89 | $2.80 | 8,295,010 |
| 2018-11-12 | $3.71 | $3.82 | $3.71 | $3.81 | $2.75 | 5,988,300 |
| 2018-11-09 | $3.76 | $3.78 | $3.71 | $3.71 | $2.67 | 2,820,600 |
| 2018-11-08 | $3.78 | $3.80 | $3.76 | $3.76 | $2.71 | 2,839,800 |
| 2018-11-07 | $3.81 | $3.83 | $3.76 | $3.76 | $2.71 | 4,009,200 |
| 2018-11-06 | $3.78 | $3.86 | $3.77 | $3.79 | $2.73 | 5,110,650 |
| 2018-11-05 | $3.77 | $3.84 | $3.77 | $3.79 | $2.73 | 5,315,800 |
| 2018-11-02 | $3.75 | $3.80 | $3.72 | $3.79 | $2.73 | 5,029,770 |
| 2018-11-01 | $3.74 | $3.78 | $3.71 | $3.72 | $2.68 | 4,651,750 |
| 2018-10-31 | $3.70 | $3.74 | $3.69 | $3.73 | $2.69 | 3,905,390 |
| 2018-10-30 | $3.66 | $3.74 | $3.66 | $3.70 | $2.67 | 3,217,400 |
| 2018-10-29 | $3.76 | $3.76 | $3.66 | $3.66 | $2.64 | 2,642,000 |
| 2018-10-26 | $3.71 | $3.78 | $3.71 | $3.77 | $2.72 | 3,022,150 |
| 2018-10-25 | $3.63 | $3.71 | $3.56 | $3.71 | $2.67 | 2,197,100 |
| 2018-10-24 | $3.66 | $3.74 | $3.64 | $3.68 | $2.65 | 3,374,830 |
| 2018-10-23 | $3.72 | $3.72 | $3.63 | $3.64 | $2.62 | 2,623,430 |
| 2018-10-22 | $3.60 | $3.75 | $3.60 | $3.71 | $2.67 | 5,104,360 |
| 2018-10-19 | $3.55 | $3.65 | $3.36 | $3.58 | $2.58 | 2,650,180 |
| 2018-10-18 | $3.68 | $3.69 | $3.54 | $3.57 | $2.57 | 3,040,600 |
| 2018-10-17 | $3.70 | $3.75 | $3.62 | $3.66 | $2.64 | 2,695,700 |
| 2018-10-16 | $3.74 | $3.77 | $3.63 | $3.66 | $2.64 | 2,701,500 |
| 2018-10-15 | $3.78 | $3.79 | $3.73 | $3.73 | $2.69 | 2,162,000 |
| 2018-10-12 | $3.76 | $3.78 | $3.62 | $3.77 | $2.72 | 3,304,870 |
| 2018-10-11 | $3.99 | $3.99 | $3.71 | $3.73 | $2.69 | 6,506,050 |
| 2018-10-10 | $4.03 | $4.07 | $4.00 | $4.05 | $2.92 | 3,087,770 |
| 2018-10-09 | $3.97 | $4.05 | $3.96 | $4.03 | $2.91 | 3,410,530 |
| 2018-10-08 | $3.95 | $4.02 | $3.92 | $3.97 | $2.86 | 3,965,500 |
| 2018-10-05 | $3.96 | $3.96 | $3.96 | $3.96 | $2.86 | 0 |
| 2018-10-04 | $3.96 | $3.96 | $3.96 | $3.96 | $2.86 | 0 |
| 2018-10-03 | $3.96 | $3.96 | $3.96 | $3.96 | $2.86 | 0 |
| 2018-10-02 | $3.96 | $3.96 | $3.96 | $3.96 | $2.86 | 0 |
| 2018-10-01 | $3.96 | $3.96 | $3.96 | $3.96 | $2.86 | 0 |
| 2018-09-28 | $3.96 | $3.99 | $3.93 | $3.96 | $2.86 | 2,753,850 |
| 2018-09-27 | $4.03 | $4.06 | $3.90 | $3.92 | $2.83 | 4,637,700 |
| 2018-09-26 | $3.96 | $4.07 | $3.96 | $4.01 | $2.89 | 5,166,380 |
| 2018-09-25 | $3.96 | $3.99 | $3.95 | $3.96 | $2.86 | 1,722,300 |
| 2018-09-24 | $3.98 | $3.98 | $3.98 | $3.98 | $2.87 | 0 |
| 2018-09-21 | $3.98 | $4.00 | $3.96 | $3.98 | $2.87 | 3,054,500 |
| 2018-09-20 | $4.00 | $4.02 | $3.95 | $3.95 | $2.85 | 3,302,300 |
| 2018-09-19 | $3.98 | $4.07 | $3.96 | $4.01 | $2.89 | 4,583,200 |
| 2018-09-18 | $4.00 | $4.04 | $3.95 | $3.98 | $2.87 | 5,215,400 |
| 2018-09-17 | $3.93 | $4.08 | $3.91 | $4.02 | $2.90 | 7,239,700 |
| 2018-09-14 | $3.88 | $4.28 | $3.83 | $4.00 | $2.88 | 11,147,800 |
| 2018-09-13 | $3.83 | $3.91 | $3.81 | $3.89 | $2.80 | 3,756,080 |
| 2018-09-12 | $3.83 | $3.86 | $3.81 | $3.81 | $2.75 | 1,171,200 |
| 2018-09-11 | $3.80 | $3.84 | $3.79 | $3.81 | $2.75 | 1,030,750 |
| 2018-09-10 | $3.84 | $3.88 | $3.80 | $3.81 | $2.75 | 2,142,830 |
| 2018-09-07 | $3.82 | $3.89 | $3.82 | $3.84 | $2.77 | 1,216,800 |
| 2018-09-06 | $3.84 | $3.90 | $3.83 | $3.83 | $2.76 | 1,411,800 |
| 2018-09-05 | $3.93 | $3.93 | $3.86 | $3.86 | $2.78 | 1,384,400 |
| 2018-09-04 | $3.89 | $3.93 | $3.88 | $3.93 | $2.83 | 1,025,650 |
| 2018-09-03 | $3.91 | $3.92 | $3.88 | $3.90 | $2.81 | 1,234,100 |
| 2018-08-31 | $3.92 | $3.94 | $3.90 | $3.92 | $2.83 | 700,500 |
| 2018-08-30 | $3.96 | $3.97 | $3.92 | $3.93 | $2.83 | 1,060,100 |
| 2018-08-29 | $3.96 | $3.97 | $3.94 | $3.97 | $2.86 | 815,400 |
| 2018-08-28 | $4.00 | $4.00 | $3.95 | $3.98 | $2.87 | 1,756,400 |
| 2018-08-27 | $3.98 | $4.01 | $3.95 | $3.99 | $2.88 | 1,635,400 |
| 2018-08-24 | $3.97 | $3.99 | $3.94 | $3.96 | $2.86 | 1,022,800 |
| 2018-08-23 | $3.95 | $3.97 | $3.90 | $3.97 | $2.86 | 1,721,960 |
| 2018-08-22 | $3.99 | $4.04 | $3.94 | $3.96 | $2.86 | 2,167,370 |
| 2018-08-21 | $4.00 | $4.03 | $3.93 | $4.02 | $2.90 | 3,386,630 |
| 2018-08-20 | $3.89 | $4.05 | $3.87 | $3.96 | $2.86 | 3,257,140 |
| 2018-08-17 | $3.99 | $3.99 | $3.88 | $3.89 | $2.80 | 1,706,200 |
| 2018-08-16 | $3.99 | $4.00 | $3.95 | $3.96 | $2.86 | 1,813,270 |
| 2018-08-15 | $4.02 | $4.06 | $4.00 | $4.00 | $2.88 | 1,677,900 |
| 2018-08-14 | $4.02 | $4.07 | $4.02 | $4.05 | $2.92 | 1,446,720 |
| 2018-08-13 | $4.08 | $4.08 | $4.01 | $4.04 | $2.91 | 2,377,390 |
| 2018-08-10 | $4.11 | $4.13 | $4.09 | $4.10 | $2.96 | 2,590,790 |
| 2018-08-09 | $4.08 | $4.14 | $4.06 | $4.13 | $2.98 | 4,122,550 |
| 2018-08-08 | $4.08 | $4.16 | $4.04 | $4.13 | $2.98 | 5,634,100 |
| 2018-08-07 | $4.01 | $4.09 | $3.99 | $4.09 | $2.95 | 3,574,480 |
| 2018-08-06 | $3.99 | $4.03 | $3.97 | $4.01 | $2.89 | 1,572,830 |
| 2018-08-03 | $4.01 | $4.03 | $3.99 | $4.02 | $2.90 | 1,565,200 |
| 2018-08-02 | $4.09 | $4.09 | $3.96 | $4.02 | $2.90 | 3,089,600 |
| 2018-08-01 | $4.18 | $4.19 | $4.10 | $4.12 | $2.97 | 2,742,000 |
| 2018-07-31 | $4.15 | $4.21 | $4.14 | $4.17 | $3.01 | 2,713,200 |
| 2018-07-30 | $4.14 | $4.17 | $4.12 | $4.15 | $2.99 | 2,622,600 |
| 2018-07-27 | $4.12 | $4.27 | $4.10 | $4.18 | $3.01 | 5,657,300 |
| 2018-07-26 | $4.07 | $4.21 | $4.05 | $4.13 | $2.98 | 5,012,800 |
| 2018-07-25 | $4.06 | $4.09 | $4.04 | $4.07 | $2.93 | 3,582,420 |
| 2018-07-24 | $4.00 | $4.09 | $4.00 | $4.07 | $2.93 | 4,673,170 |
| 2018-07-23 | $4.03 | $4.03 | $3.97 | $4.03 | $2.91 | 2,731,060 |
| 2018-07-20 | $3.98 | $4.04 | $3.97 | $4.03 | $2.91 | 2,142,000 |
| 2018-07-19 | $4.02 | $4.02 | $3.97 | $4.01 | $2.89 | 2,003,800 |
| 2018-07-18 | $3.98 | $4.10 | $3.98 | $4.02 | $2.90 | 1,771,200 |
| 2018-07-17 | $4.01 | $4.02 | $3.98 | $4.01 | $2.89 | 734,300 |
| 2018-07-16 | $4.05 | $4.05 | $4.00 | $4.02 | $2.90 | 676,810 |
| 2018-07-13 | $4.03 | $4.03 | $3.99 | $4.03 | $2.91 | 1,295,280 |
| 2018-07-12 | $3.96 | $4.03 | $3.94 | $4.02 | $2.90 | 2,740,930 |
| 2018-07-11 | $4.00 | $4.00 | $3.87 | $3.99 | $2.88 | 5,169,300 |
| 2018-07-10 | $4.01 | $4.04 | $4.01 | $4.02 | $2.90 | 1,862,890 |
| 2018-07-09 | $4.04 | $4.05 | $3.99 | $4.02 | $2.90 | 3,250,560 |
| 2018-07-06 | $4.18 | $4.22 | $3.97 | $4.06 | $2.89 | 3,714,990 |
| 2018-07-05 | $4.40 | $4.40 | $4.17 | $4.19 | $2.98 | 3,931,080 |
| 2018-07-04 | $4.45 | $4.45 | $4.40 | $4.40 | $3.13 | 1,074,100 |
| 2018-07-03 | $4.43 | $4.47 | $4.42 | $4.45 | $3.17 | 1,371,300 |
| 2018-07-02 | $4.49 | $4.50 | $4.41 | $4.43 | $3.15 | 1,223,900 |
| 2018-06-29 | $4.46 | $4.52 | $4.43 | $4.51 | $3.21 | 1,458,200 |
| 2018-06-28 | $4.47 | $4.50 | $4.41 | $4.49 | $3.20 | 2,945,000 |
| 2018-06-27 | $4.49 | $4.52 | $4.46 | $4.51 | $3.21 | 2,807,680 |
| 2018-06-26 | $4.45 | $4.53 | $4.41 | $4.52 | $3.22 | 2,784,080 |
| 2018-06-25 | $4.56 | $4.58 | $4.50 | $4.53 | $3.23 | 2,452,920 |
| 2018-06-22 | $4.58 | $4.60 | $4.55 | $4.58 | $3.26 | 2,407,200 |
| 2018-06-21 | $4.60 | $4.62 | $4.55 | $4.61 | $3.28 | 5,253,870 |
| 2018-06-20 | $4.57 | $4.62 | $4.53 | $4.61 | $3.28 | 3,926,530 |
| 2018-06-19 | $4.58 | $4.62 | $4.35 | $4.62 | $3.29 | 10,047,100 |
| 2018-06-18 | $4.62 | $4.62 | $4.62 | $4.62 | $3.29 | 0 |
| 2018-06-15 | $4.62 | $4.63 | $4.56 | $4.62 | $3.29 | 3,165,100 |
| 2018-06-14 | $4.60 | $4.62 | $4.59 | $4.62 | $3.29 | 1,529,400 |
| 2018-06-13 | $4.63 | $4.63 | $4.58 | $4.62 | $3.29 | 2,616,500 |
| 2018-06-12 | $4.62 | $4.63 | $4.59 | $4.63 | $3.30 | 1,686,200 |
| 2018-06-11 | $4.62 | $4.65 | $4.58 | $4.62 | $3.29 | 2,321,700 |
| 2018-06-08 | $4.63 | $4.64 | $4.56 | $4.62 | $3.29 | 3,127,200 |
| 2018-06-07 | $4.61 | $4.63 | $4.58 | $4.62 | $3.29 | 1,908,400 |
| 2018-06-06 | $4.62 | $4.63 | $4.58 | $4.62 | $3.29 | 1,687,400 |
| 2018-06-05 | $4.62 | $4.64 | $4.58 | $4.63 | $3.30 | 1,585,900 |
| 2018-06-04 | $4.65 | $4.66 | $4.57 | $4.63 | $3.30 | 2,616,100 |
| 2018-06-01 | $4.66 | $4.67 | $4.61 | $4.63 | $3.30 | 2,250,700 |
| 2018-05-31 | $4.61 | $4.68 | $4.59 | $4.67 | $3.33 | 2,855,800 |
| 2018-05-30 | $4.58 | $4.63 | $4.51 | $4.62 | $3.29 | 5,474,390 |
| 2018-05-29 | $4.61 | $4.63 | $4.58 | $4.62 | $3.29 | 1,723,400 |
| 2018-05-28 | $4.60 | $4.63 | $4.56 | $4.62 | $3.29 | 2,730,200 |
| 2018-05-25 | $4.63 | $4.64 | $4.56 | $4.62 | $3.29 | 3,530,090 |
| 2018-05-24 | $4.65 | $4.69 | $4.63 | $4.64 | $3.30 | 2,050,760 |
| 2018-05-23 | $4.72 | $4.73 | $4.66 | $4.68 | $3.33 | 3,507,000 |
| 2018-05-22 | $4.69 | $4.79 | $4.67 | $4.73 | $3.37 | 5,486,800 |
| 2018-05-21 | $4.69 | $4.72 | $4.68 | $4.70 | $3.35 | 4,027,010 |
| 2018-05-18 | $4.61 | $4.71 | $4.60 | $4.67 | $3.33 | 3,918,500 |
| 2018-05-17 | $4.62 | $4.62 | $4.59 | $4.62 | $3.29 | 1,492,960 |
| 2018-05-16 | $4.60 | $4.64 | $4.59 | $4.62 | $3.29 | 1,526,700 |
| 2018-05-15 | $4.60 | $4.65 | $4.59 | $4.63 | $3.30 | 1,615,300 |
| 2018-05-14 | $4.65 | $4.65 | $4.59 | $4.63 | $3.30 | 2,095,590 |
| 2018-05-11 | $4.67 | $4.67 | $4.62 | $4.65 | $3.31 | 2,324,700 |
| 2018-05-10 | $4.66 | $4.67 | $4.65 | $4.66 | $3.32 | 1,593,410 |
| 2018-05-09 | $4.65 | $4.67 | $4.64 | $4.66 | $3.32 | 1,371,650 |
| 2018-05-08 | $4.65 | $4.67 | $4.64 | $4.65 | $3.31 | 2,345,450 |
| 2018-05-07 | $4.62 | $4.67 | $4.60 | $4.66 | $3.32 | 2,160,900 |
| 2018-05-04 | $4.60 | $4.64 | $4.55 | $4.64 | $3.30 | 4,542,180 |
| 2018-05-03 | $4.63 | $4.63 | $4.56 | $4.62 | $3.29 | 3,868,530 |
| 2018-05-02 | $4.64 | $4.65 | $4.58 | $4.64 | $3.30 | 2,775,500 |
| 2018-05-01 | $4.66 | $4.66 | $4.66 | $4.66 | $3.32 | 0 |
| 2018-04-30 | $4.66 | $4.66 | $4.66 | $4.66 | $3.32 | 0 |
| 2018-04-27 | $4.65 | $4.67 | $4.60 | $4.66 | $3.32 | 3,277,850 |
| 2018-04-26 | $4.71 | $4.73 | $4.62 | $4.68 | $3.33 | 3,430,700 |
| 2018-04-25 | $4.67 | $4.73 | $4.65 | $4.73 | $3.37 | 1,891,390 |
| 2018-04-24 | $4.65 | $4.71 | $4.64 | $4.69 | $3.34 | 2,728,010 |
| 2018-04-23 | $4.69 | $4.69 | $4.62 | $4.65 | $3.31 | 2,126,200 |
| 2018-04-20 | $4.75 | $4.79 | $4.66 | $4.69 | $3.34 | 4,842,900 |
| 2018-04-19 | $5.01 | $5.05 | $4.81 | $4.84 | $3.45 | 8,884,860 |
| 2018-04-18 | $4.67 | $4.80 | $4.61 | $4.78 | $3.40 | 3,438,600 |
| 2018-04-17 | $4.70 | $4.72 | $4.61 | $4.65 | $3.31 | 1,943,920 |
| 2018-04-16 | $4.75 | $4.75 | $4.66 | $4.68 | $3.33 | 2,094,350 |
| 2018-04-13 | $4.74 | $4.77 | $4.72 | $4.74 | $3.38 | 1,705,470 |
| 2018-04-12 | $4.77 | $4.78 | $4.71 | $4.73 | $3.37 | 2,005,800 |
| 2018-04-11 | $4.77 | $4.82 | $4.77 | $4.78 | $3.40 | 2,320,700 |
| 2018-04-10 | $4.74 | $4.78 | $4.74 | $4.78 | $3.40 | 2,317,240 |
| 2018-04-09 | $4.71 | $4.76 | $4.69 | $4.74 | $3.38 | 2,187,190 |
| 2018-04-06 | $4.71 | $4.71 | $4.71 | $4.71 | $3.35 | 0 |
| 2018-04-05 | $4.71 | $4.71 | $4.71 | $4.71 | $3.35 | 0 |
| 2018-04-04 | $4.68 | $4.74 | $4.68 | $4.71 | $3.35 | 3,139,500 |
| 2018-04-03 | $4.69 | $4.74 | $4.65 | $4.69 | $3.34 | 2,301,710 |
| 2018-04-02 | $4.75 | $4.77 | $4.72 | $4.73 | $3.37 | 2,651,750 |
| 2018-03-30 | $4.75 | $4.78 | $4.72 | $4.75 | $3.38 | 2,969,730 |
| 2018-03-29 | $4.70 | $4.74 | $4.68 | $4.72 | $3.36 | 3,085,680 |
| 2018-03-28 | $4.72 | $4.74 | $4.67 | $4.68 | $3.33 | 3,138,200 |
| 2018-03-27 | $4.70 | $4.80 | $4.70 | $4.77 | $3.40 | 4,238,060 |
| 2018-03-26 | $4.63 | $4.71 | $4.45 | $4.69 | $3.34 | 3,723,870 |
| 2018-03-23 | $4.78 | $4.83 | $4.61 | $4.65 | $3.31 | 7,141,760 |
| 2018-03-22 | $4.89 | $4.91 | $4.82 | $4.89 | $3.48 | 4,566,180 |
| 2018-03-21 | $4.89 | $4.97 | $4.88 | $4.91 | $3.50 | 3,183,560 |
| 2018-03-20 | $4.93 | $4.93 | $4.81 | $4.89 | $3.48 | 5,233,100 |
| 2018-03-19 | $5.05 | $5.05 | $4.95 | $4.95 | $3.53 | 4,173,700 |
| 2018-03-16 | $5.03 | $5.08 | $5.02 | $5.05 | $3.60 | 3,050,120 |
| 2018-03-15 | $5.02 | $5.08 | $5.01 | $5.05 | $3.60 | 4,278,310 |
| 2018-03-14 | $5.03 | $5.07 | $5.01 | $5.02 | $3.57 | 3,851,650 |
| 2018-03-13 | $5.03 | $5.08 | $4.99 | $5.04 | $3.59 | 7,719,190 |
| 2018-03-12 | $5.09 | $5.09 | $5.09 | $5.09 | $3.62 | 0 |
| 2018-03-09 | $5.07 | $5.11 | $5.05 | $5.09 | $3.62 | 4,980,340 |
| 2018-03-08 | $5.04 | $5.11 | $5.04 | $5.07 | $3.61 | 4,203,850 |
| 2018-03-07 | $5.05 | $5.15 | $5.02 | $5.07 | $3.61 | 6,853,400 |
| 2018-03-06 | $5.02 | $5.06 | $5.01 | $5.05 | $3.60 | 3,306,720 |
| 2018-03-05 | $5.03 | $5.03 | $4.99 | $5.02 | $3.57 | 2,028,880 |
| 2018-03-02 | $5.04 | $5.06 | $5.01 | $5.03 | $3.58 | 2,287,300 |
| 2018-03-01 | $5.01 | $5.06 | $4.99 | $5.05 | $3.60 | 2,937,810 |
| 2018-02-28 | $5.01 | $5.05 | $5.00 | $5.02 | $3.57 | 2,935,320 |
| 2018-02-27 | $5.09 | $5.09 | $5.03 | $5.04 | $3.59 | 2,795,400 |
| 2018-02-26 | $5.07 | $5.11 | $5.03 | $5.11 | $3.64 | 5,776,690 |
| 2018-02-23 | $5.10 | $5.12 | $5.03 | $5.07 | $3.61 | 1,997,950 |
| 2018-02-22 | $5.08 | $5.11 | $5.06 | $5.10 | $3.63 | 2,250,040 |
| 2018-02-21 | $5.09 | $5.09 | $5.09 | $5.09 | $3.62 | 0 |
| 2018-02-20 | $5.09 | $5.09 | $5.09 | $5.09 | $3.62 | 0 |
| 2018-02-19 | $5.09 | $5.09 | $5.09 | $5.09 | $3.62 | 0 |
| 2018-02-16 | $5.09 | $5.09 | $5.09 | $5.09 | $3.62 | 0 |
| 2018-02-15 | $5.09 | $5.09 | $5.09 | $5.09 | $3.62 | 0 |
| 2018-02-14 | $4.98 | $5.10 | $4.96 | $5.09 | $3.62 | 2,753,440 |
| 2018-02-13 | $5.03 | $5.05 | $4.98 | $5.01 | $3.57 | 2,060,500 |
| 2018-02-12 | $4.89 | $5.11 | $4.89 | $5.03 | $3.58 | 5,101,510 |
| 2018-02-09 | $4.85 | $4.90 | $4.77 | $4.89 | $3.48 | 4,887,360 |
| 2018-02-08 | $4.85 | $4.95 | $4.83 | $4.92 | $3.50 | 3,829,230 |
| 2018-02-07 | $4.82 | $4.86 | $4.73 | $4.80 | $3.42 | 3,449,200 |
| 2018-02-06 | $4.88 | $4.93 | $4.70 | $4.79 | $3.41 | 5,407,000 |
| 2018-02-05 | $4.98 | $5.02 | $4.94 | $4.94 | $3.52 | 2,330,190 |
| 2018-02-02 | $4.89 | $5.05 | $4.84 | $5.03 | $3.58 | 3,903,230 |
| 2018-02-01 | $5.13 | $5.17 | $4.94 | $4.95 | $3.53 | 6,708,460 |
| 2018-01-31 | $5.16 | $5.21 | $5.12 | $5.14 | $3.66 | 3,825,650 |
| 2018-01-30 | $5.14 | $5.16 | $5.12 | $5.14 | $3.66 | 1,996,100 |
| 2018-01-29 | $5.21 | $5.23 | $5.13 | $5.13 | $3.65 | 3,479,140 |
| 2018-01-26 | $5.23 | $5.26 | $5.20 | $5.20 | $3.70 | 3,119,010 |
| 2018-01-25 | $5.21 | $5.28 | $5.21 | $5.25 | $3.74 | 4,178,900 |
| 2018-01-24 | $5.22 | $5.23 | $5.19 | $5.22 | $3.72 | 2,247,400 |
| 2018-01-23 | $5.22 | $5.23 | $5.18 | $5.20 | $3.70 | 2,593,890 |
| 2018-01-22 | $5.20 | $5.22 | $5.17 | $5.22 | $3.72 | 2,067,710 |
| 2018-01-19 | $5.24 | $5.25 | $5.18 | $5.19 | $3.70 | 3,282,960 |
| 2018-01-18 | $5.24 | $5.25 | $5.20 | $5.24 | $3.73 | 2,812,460 |
| 2018-01-17 | $5.18 | $5.23 | $5.16 | $5.22 | $3.72 | 2,311,100 |
| 2018-01-16 | $5.15 | $5.20 | $5.12 | $5.20 | $3.70 | 2,233,480 |
| 2018-01-15 | $5.25 | $5.26 | $5.15 | $5.15 | $3.67 | 4,848,930 |
| 2018-01-12 | $5.29 | $5.29 | $5.23 | $5.24 | $3.73 | 4,204,500 |
| 2018-01-11 | $5.27 | $5.31 | $5.23 | $5.29 | $3.77 | 3,179,600 |
| 2018-01-10 | $5.32 | $5.33 | $5.23 | $5.28 | $3.76 | 6,035,980 |
| 2018-01-09 | $5.38 | $5.38 | $5.32 | $5.33 | $3.80 | 4,887,400 |
| 2018-01-08 | $5.41 | $5.41 | $5.34 | $5.38 | $3.83 | 5,528,040 |
| 2018-01-05 | $5.39 | $5.44 | $5.37 | $5.42 | $3.86 | 6,167,280 |
| 2018-01-04 | $5.41 | $5.42 | $5.37 | $5.39 | $3.84 | 4,791,500 |
| 2018-01-03 | $5.41 | $5.42 | $5.37 | $5.41 | $3.85 | 6,496,690 |
| 2018-01-02 | $5.37 | $5.45 | $5.36 | $5.40 | $3.85 | 5,019,360 |
| 2018-01-01 | $5.37 | $5.37 | $5.37 | $5.37 | $3.82 | 0 |
| 2017-12-29 | $5.39 | $5.39 | $5.32 | $5.37 | $3.82 | 4,847,700 |
| 2017-12-28 | $5.39 | $5.42 | $5.33 | $5.42 | $3.86 | 7,800,720 |
| 2017-12-27 | $5.43 | $5.57 | $5.37 | $5.38 | $3.83 | 8,763,060 |
| 2017-12-26 | $5.42 | $5.54 | $5.31 | $5.50 | $3.92 | 12,009,320 |
| 2017-12-25 | $5.56 | $5.60 | $5.44 | $5.46 | $3.89 | 13,902,990 |
| 2017-12-22 | $5.40 | $5.68 | $5.35 | $5.57 | $3.97 | 22,966,590 |
| 2017-12-21 | $5.32 | $5.46 | $5.28 | $5.40 | $3.85 | 9,345,440 |
| 2017-12-20 | $5.30 | $5.40 | $5.27 | $5.37 | $3.82 | 10,267,490 |
| 2017-12-19 | $5.25 | $5.30 | $5.25 | $5.28 | $3.76 | 3,203,990 |
| 2017-12-18 | $5.21 | $5.30 | $5.21 | $5.26 | $3.75 | 2,797,110 |
| 2017-12-15 | $5.28 | $5.28 | $5.19 | $5.22 | $3.72 | 3,695,480 |
| 2017-12-14 | $5.20 | $5.35 | $5.19 | $5.28 | $3.76 | 5,931,880 |
| 2017-12-13 | $5.22 | $5.24 | $5.16 | $5.21 | $3.71 | 2,029,930 |
| 2017-12-12 | $5.25 | $5.31 | $5.21 | $5.22 | $3.72 | 2,729,000 |
| 2017-12-11 | $5.26 | $5.30 | $5.23 | $5.27 | $3.75 | 2,168,010 |
| 2017-12-08 | $5.20 | $5.27 | $5.18 | $5.26 | $3.75 | 2,686,030 |
| 2017-12-07 | $5.19 | $5.22 | $5.16 | $5.21 | $3.71 | 2,267,980 |
| 2017-12-06 | $5.16 | $5.22 | $5.08 | $5.21 | $3.71 | 4,335,390 |
| 2017-12-05 | $5.29 | $5.30 | $5.10 | $5.21 | $3.71 | 4,315,200 |
| 2017-12-04 | $5.30 | $5.39 | $5.27 | $5.30 | $3.77 | 3,843,880 |
| 2017-12-01 | $5.25 | $5.31 | $5.24 | $5.30 | $3.77 | 3,107,600 |
| 2017-11-30 | $5.26 | $5.29 | $5.23 | $5.28 | $3.76 | 2,229,370 |
| 2017-11-29 | $5.26 | $5.30 | $5.21 | $5.29 | $3.77 | 2,823,610 |
| 2017-11-28 | $5.20 | $5.28 | $5.20 | $5.25 | $3.74 | 1,666,390 |
| 2017-11-27 | $5.22 | $5.22 | $5.17 | $5.21 | $3.71 | 2,091,550 |
| 2017-11-24 | $5.16 | $5.24 | $5.16 | $5.23 | $3.72 | 2,531,900 |
| 2017-11-23 | $5.22 | $5.23 | $5.14 | $5.22 | $3.72 | 3,733,730 |
| 2017-11-22 | $5.24 | $5.26 | $5.15 | $5.26 | $3.75 | 3,892,400 |
| 2017-11-21 | $5.22 | $5.26 | $5.17 | $5.25 | $3.74 | 3,357,000 |
| 2017-11-20 | $5.23 | $5.26 | $5.01 | $5.25 | $3.74 | 4,195,480 |
| 2017-11-17 | $5.37 | $5.37 | $5.19 | $5.22 | $3.72 | 6,257,210 |
| 2017-11-16 | $5.37 | $5.42 | $5.36 | $5.36 | $3.82 | 2,091,670 |
| 2017-11-15 | $5.40 | $5.40 | $5.36 | $5.39 | $3.84 | 2,666,590 |
| 2017-11-14 | $5.40 | $5.44 | $5.38 | $5.40 | $3.85 | 3,206,830 |
| 2017-11-13 | $5.48 | $5.49 | $5.41 | $5.43 | $3.87 | 3,167,380 |
| 2017-11-10 | $5.52 | $5.52 | $5.46 | $5.48 | $3.90 | 2,960,890 |
| 2017-11-09 | $5.49 | $5.52 | $5.46 | $5.52 | $3.93 | 3,131,700 |
| 2017-11-08 | $5.45 | $5.55 | $5.45 | $5.48 | $3.90 | 3,742,300 |
| 2017-11-07 | $5.42 | $5.48 | $5.42 | $5.47 | $3.90 | 2,507,350 |
| 2017-11-06 | $5.42 | $5.46 | $5.35 | $5.45 | $3.88 | 2,723,140 |
| 2017-11-03 | $5.42 | $5.46 | $5.35 | $5.42 | $3.86 | 4,129,500 |
| 2017-11-02 | $5.51 | $5.53 | $5.41 | $5.44 | $3.87 | 3,164,490 |
| 2017-11-01 | $5.55 | $5.56 | $5.50 | $5.52 | $3.93 | 3,735,210 |
| 2017-10-31 | $5.49 | $5.56 | $5.49 | $5.56 | $3.96 | 3,330,070 |
| 2017-10-30 | $5.68 | $5.69 | $5.47 | $5.48 | $3.90 | 7,171,760 |
| 2017-10-27 | $5.71 | $5.73 | $5.65 | $5.65 | $4.02 | 3,832,550 |
| 2017-10-26 | $5.67 | $5.71 | $5.56 | $5.70 | $4.06 | 5,390,340 |
| 2017-10-25 | $5.67 | $5.69 | $5.63 | $5.68 | $4.05 | 4,726,840 |
| 2017-10-24 | $5.69 | $5.71 | $5.62 | $5.67 | $4.04 | 3,988,300 |
| 2017-10-23 | $5.70 | $5.72 | $5.66 | $5.70 | $4.06 | 3,156,830 |
| 2017-10-20 | $5.63 | $5.71 | $5.62 | $5.71 | $4.07 | 3,317,900 |
| 2017-10-19 | $5.71 | $5.73 | $5.59 | $5.63 | $4.01 | 6,658,980 |
| 2017-10-18 | $5.80 | $5.82 | $5.69 | $5.72 | $4.07 | 10,164,070 |
| 2017-10-17 | $5.74 | $6.04 | $5.71 | $5.82 | $4.14 | 15,101,650 |
| 2017-10-16 | $5.87 | $5.88 | $5.71 | $5.73 | $4.08 | 7,907,510 |
| 2017-10-13 | $5.83 | $5.90 | $5.80 | $5.87 | $4.18 | 7,583,650 |
| 2017-10-12 | $5.80 | $5.86 | $5.74 | $5.82 | $4.14 | 6,819,320 |
| 2017-10-11 | $5.79 | $5.87 | $5.77 | $5.81 | $4.14 | 6,212,200 |
| 2017-10-10 | $5.77 | $5.80 | $5.74 | $5.80 | $4.13 | 3,888,000 |
| 2017-10-09 | $5.75 | $5.79 | $5.73 | $5.77 | $4.11 | 4,171,910 |
| 2017-10-06 | $5.70 | $5.70 | $5.70 | $5.70 | $4.06 | 0 |
| 2017-10-05 | $5.70 | $5.70 | $5.70 | $5.70 | $4.06 | 0 |
| 2017-10-04 | $5.70 | $5.70 | $5.70 | $5.70 | $4.06 | 0 |
| 2017-10-03 | $5.70 | $5.70 | $5.70 | $5.70 | $4.06 | 0 |
| 2017-10-02 | $5.70 | $5.70 | $5.70 | $5.70 | $4.06 | 0 |
| 2017-09-29 | $5.63 | $5.70 | $5.63 | $5.70 | $4.06 | 3,017,670 |
| 2017-09-28 | $5.72 | $5.72 | $5.61 | $5.62 | $4.00 | 4,824,800 |
| 2017-09-27 | $5.70 | $5.73 | $5.68 | $5.71 | $4.07 | 3,389,800 |
| 2017-09-26 | $5.71 | $5.74 | $5.68 | $5.71 | $4.07 | 2,851,800 |
| 2017-09-25 | $5.82 | $5.82 | $5.69 | $5.69 | $4.05 | 5,204,300 |
| 2017-09-22 | $5.87 | $5.87 | $5.78 | $5.82 | $4.14 | 5,520,450 |
| 2017-09-21 | $5.91 | $5.96 | $5.86 | $5.87 | $4.18 | 5,188,300 |
| 2017-09-20 | $5.89 | $5.97 | $5.89 | $5.95 | $4.24 | 6,990,500 |
| 2017-09-19 | $5.91 | $5.92 | $5.87 | $5.91 | $4.21 | 4,718,400 |
| 2017-09-18 | $5.89 | $5.93 | $5.85 | $5.91 | $4.21 | 5,183,140 |
| 2017-09-15 | $5.93 | $5.93 | $5.86 | $5.88 | $4.19 | 5,772,770 |
| 2017-09-14 | $5.90 | $5.95 | $5.87 | $5.94 | $4.23 | 6,226,770 |
| 2017-09-13 | $5.93 | $5.93 | $5.87 | $5.90 | $4.20 | 6,720,760 |
| 2017-09-12 | $5.93 | $6.02 | $5.92 | $5.93 | $4.22 | 9,688,940 |
| 2017-09-11 | $5.93 | $5.96 | $5.89 | $5.92 | $4.22 | 6,360,580 |
| 2017-09-08 | $5.94 | $5.98 | $5.90 | $5.93 | $4.22 | 6,592,430 |
| 2017-09-07 | $6.05 | $6.07 | $5.93 | $5.94 | $4.23 | 9,778,700 |
| 2017-09-06 | $5.94 | $6.08 | $5.92 | $6.05 | $4.31 | 13,343,000 |
| 2017-09-05 | $6.00 | $6.02 | $5.91 | $5.94 | $4.23 | 6,653,900 |
| 2017-09-04 | $6.01 | $6.05 | $5.94 | $5.98 | $4.26 | 13,488,340 |
| 2017-09-01 | $5.87 | $6.14 | $5.84 | $6.05 | $4.31 | 13,809,750 |
| 2017-08-31 | $5.83 | $5.89 | $5.83 | $5.85 | $4.17 | 8,088,030 |
| 2017-08-30 | $5.84 | $5.89 | $5.83 | $5.84 | $4.16 | 8,765,720 |
| 2017-08-29 | $5.83 | $5.94 | $5.83 | $5.87 | $4.18 | 11,289,390 |
| 2017-08-28 | $5.79 | $5.83 | $5.77 | $5.83 | $4.15 | 8,061,990 |
| 2017-08-25 | $5.71 | $5.81 | $5.70 | $5.78 | $4.12 | 6,737,700 |
| 2017-08-24 | $5.74 | $5.79 | $5.71 | $5.73 | $4.08 | 5,300,990 |
| 2017-08-23 | $5.78 | $5.82 | $5.73 | $5.75 | $4.09 | 4,935,920 |
| 2017-08-22 | $5.88 | $5.90 | $5.75 | $5.79 | $4.12 | 6,961,190 |
| 2017-08-21 | $5.82 | $5.88 | $5.79 | $5.88 | $4.19 | 9,639,590 |
| 2017-08-18 | $5.71 | $5.85 | $5.71 | $5.80 | $4.13 | 8,378,950 |
| 2017-08-17 | $5.75 | $5.82 | $5.73 | $5.77 | $4.11 | 7,535,190 |
| 2017-08-16 | $5.72 | $5.79 | $5.71 | $5.78 | $4.08 | 6,321,810 |
| 2017-08-15 | $5.72 | $5.76 | $5.69 | $5.74 | $4.05 | 5,691,700 |
| 2017-08-14 | $5.62 | $5.74 | $5.62 | $5.72 | $4.04 | 5,850,220 |
| 2017-08-11 | $5.73 | $5.79 | $5.57 | $5.62 | $3.97 | 12,096,930 |
| 2017-08-10 | $5.88 | $5.93 | $5.74 | $5.80 | $4.09 | 12,103,420 |
| 2017-08-09 | $5.79 | $5.92 | $5.74 | $5.91 | $4.17 | 10,894,830 |
| 2017-08-08 | $5.81 | $5.88 | $5.78 | $5.82 | $4.11 | 11,487,120 |
| 2017-08-07 | $5.78 | $5.82 | $5.72 | $5.81 | $4.10 | 8,587,160 |
| 2017-08-04 | $5.78 | $5.82 | $5.72 | $5.76 | $4.07 | 7,527,400 |
| 2017-08-03 | $5.69 | $5.83 | $5.68 | $5.78 | $4.08 | 6,990,800 |
| 2017-08-02 | $5.84 | $5.84 | $5.69 | $5.70 | $4.02 | 9,792,300 |
| 2017-08-01 | $5.78 | $5.92 | $5.77 | $5.82 | $4.11 | 10,796,310 |
| 2017-07-31 | $5.76 | $5.81 | $5.73 | $5.79 | $4.09 | 8,506,580 |
| 2017-07-28 | $5.80 | $5.84 | $5.76 | $5.77 | $4.07 | 7,040,850 |
| 2017-07-27 | $5.74 | $5.83 | $5.69 | $5.82 | $4.11 | 11,199,310 |
| 2017-07-26 | $5.81 | $5.81 | $5.70 | $5.74 | $4.05 | 9,200,490 |
| 2017-07-25 | $5.78 | $5.83 | $5.72 | $5.81 | $4.10 | 11,515,540 |
| 2017-07-24 | $5.71 | $5.83 | $5.70 | $5.77 | $4.07 | 14,183,850 |
| 2017-07-21 | $5.65 | $5.76 | $5.64 | $5.72 | $4.04 | 10,709,650 |
| 2017-07-20 | $5.54 | $5.73 | $5.50 | $5.68 | $4.01 | 15,972,170 |
| 2017-07-19 | $5.38 | $5.55 | $5.38 | $5.54 | $3.91 | 10,853,790 |
| 2017-07-18 | $5.28 | $5.35 | $5.22 | $5.34 | $3.77 | 7,892,900 |
| 2017-07-17 | $5.58 | $5.60 | $5.22 | $5.29 | $3.73 | 11,580,930 |
| 2017-07-14 | $5.64 | $5.65 | $5.58 | $5.62 | $3.97 | 5,715,720 |
| 2017-07-13 | $5.60 | $5.68 | $5.57 | $5.65 | $3.99 | 6,113,940 |
| 2017-07-12 | $5.71 | $5.71 | $5.52 | $5.62 | $3.97 | 7,983,830 |
| 2017-07-11 | $5.70 | $5.76 | $5.67 | $5.71 | $4.03 | 7,551,990 |
| 2017-07-10 | $5.71 | $5.74 | $5.68 | $5.70 | $4.02 | 6,018,470 |
| 2017-07-07 | $5.69 | $5.73 | $5.66 | $5.72 | $4.04 | 4,861,780 |
| 2017-07-06 | $5.73 | $5.75 | $5.66 | $5.73 | $4.05 | 7,391,880 |
| 2017-07-05 | $5.73 | $5.77 | $5.69 | $5.75 | $4.06 | 7,190,280 |
| 2017-07-04 | $5.76 | $5.76 | $5.70 | $5.73 | $4.05 | 4,541,390 |
| 2017-07-03 | $5.72 | $5.78 | $5.69 | $5.77 | $4.07 | 5,286,390 |
| 2017-06-30 | $5.73 | $5.76 | $5.65 | $5.72 | $4.04 | 8,860,850 |
| 2017-06-29 | $5.61 | $5.95 | $5.60 | $5.78 | $4.08 | 19,273,410 |
| 2017-06-28 | $5.61 | $5.62 | $5.54 | $5.58 | $3.94 | 3,918,930 |
| 2017-06-27 | $5.56 | $5.64 | $5.54 | $5.62 | $3.97 | 5,632,480 |
| 2017-06-26 | $5.45 | $5.56 | $5.44 | $5.55 | $3.92 | 5,044,760 |
| 2017-06-23 | $5.48 | $5.50 | $5.37 | $5.47 | $3.86 | 6,148,720 |
| 2017-06-22 | $5.64 | $5.65 | $5.49 | $5.49 | $3.88 | 6,163,890 |
| 2017-06-21 | $5.67 | $5.68 | $5.58 | $5.64 | $3.98 | 5,306,370 |
| 2017-06-20 | $5.64 | $5.74 | $5.61 | $5.65 | $3.99 | 7,538,010 |
| 2017-06-19 | $5.59 | $5.73 | $5.56 | $5.67 | $4.00 | 9,191,530 |
| 2017-06-16 | $5.63 | $5.64 | $5.52 | $5.58 | $3.94 | 5,230,360 |
| 2017-06-15 | $5.48 | $5.62 | $5.48 | $5.61 | $3.96 | 7,821,270 |
| 2017-06-14 | $5.47 | $5.52 | $5.44 | $5.51 | $3.89 | 4,713,610 |
| 2017-06-13 | $5.38 | $5.51 | $5.38 | $5.47 | $3.86 | 4,265,080 |
| 2017-06-12 | $5.48 | $5.52 | $5.39 | $5.41 | $3.82 | 5,017,040 |
| 2017-06-09 | $5.55 | $5.56 | $5.47 | $5.54 | $3.91 | 4,998,390 |
| 2017-06-08 | $5.57 | $5.62 | $5.53 | $5.54 | $3.91 | 4,811,940 |
| 2017-06-07 | $5.46 | $5.60 | $5.45 | $5.59 | $3.95 | 8,194,990 |
| 2017-06-06 | $5.38 | $5.47 | $5.38 | $5.46 | $3.85 | 4,570,940 |
| 2017-06-05 | $5.36 | $5.44 | $5.36 | $5.40 | $3.81 | 4,761,520 |
| 2017-06-02 | $5.27 | $5.38 | $5.18 | $5.34 | $3.77 | 7,846,670 |
| 2017-06-01 | $5.41 | $5.44 | $5.28 | $5.28 | $3.73 | 6,536,570 |
| 2017-05-31 | $5.49 | $5.54 | $5.38 | $5.42 | $3.83 | 6,219,200 |
| 2017-05-30 | $5.43 | $5.43 | $5.43 | $5.43 | $3.83 | 0 |
| 2017-05-29 | $5.43 | $5.43 | $5.43 | $5.43 | $3.83 | 0 |
| 2017-05-26 | $5.44 | $5.48 | $5.41 | $5.43 | $3.83 | 4,823,510 |
| 2017-05-25 | $5.40 | $5.47 | $5.32 | $5.44 | $3.84 | 6,344,730 |
| 2017-05-24 | $5.36 | $5.41 | $5.24 | $5.40 | $3.81 | 6,120,640 |
| 2017-05-23 | $5.62 | $5.62 | $5.36 | $5.42 | $3.83 | 8,822,090 |
| 2017-05-22 | $5.76 | $5.76 | $5.57 | $5.63 | $3.97 | 8,096,570 |
| 2017-05-19 | $5.70 | $5.78 | $5.70 | $5.75 | $4.06 | 6,306,340 |
| 2017-05-18 | $5.66 | $5.80 | $5.61 | $5.76 | $4.07 | 9,284,220 |
| 2017-05-17 | $5.62 | $5.77 | $5.60 | $5.70 | $4.02 | 8,063,410 |
| 2017-05-16 | $5.57 | $5.69 | $5.41 | $5.66 | $4.00 | 9,805,360 |
| 2017-05-15 | $5.56 | $5.63 | $5.52 | $5.58 | $3.94 | 4,309,500 |
| 2017-05-12 | $5.54 | $5.62 | $5.52 | $5.56 | $3.93 | 7,299,980 |
| 2017-05-11 | $5.68 | $5.68 | $5.35 | $5.54 | $3.91 | 12,637,130 |
| 2017-05-10 | $5.93 | $5.98 | $5.72 | $5.73 | $4.05 | 9,006,800 |
| 2017-05-09 | $5.91 | $5.98 | $5.83 | $5.91 | $4.17 | 8,909,140 |
| 2017-05-08 | $6.10 | $6.12 | $5.90 | $5.91 | $4.17 | 8,098,900 |
| 2017-05-05 | $6.29 | $6.29 | $6.09 | $6.10 | $4.31 | 7,720,700 |
| 2017-05-04 | $6.36 | $6.37 | $6.25 | $6.29 | $4.44 | 7,366,030 |
| 2017-05-03 | $6.14 | $6.47 | $6.13 | $6.34 | $4.48 | 15,554,520 |
| 2017-05-02 | $6.16 | $6.18 | $6.10 | $6.14 | $4.34 | 5,847,730 |
| 2017-05-01 | $6.14 | $6.14 | $6.14 | $6.14 | $4.34 | 0 |
| 2017-04-28 | $6.08 | $6.20 | $6.08 | $6.14 | $4.34 | 6,883,110 |
| 2017-04-27 | $6.07 | $6.16 | $5.91 | $6.13 | $4.33 | 10,384,620 |
| 2017-04-26 | $6.01 | $6.15 | $5.96 | $6.06 | $4.28 | 8,533,190 |
| 2017-04-25 | $5.98 | $6.06 | $5.87 | $6.03 | $4.26 | 10,980,630 |
| 2017-04-24 | $6.37 | $6.42 | $5.95 | $5.96 | $4.21 | 11,543,420 |
| 2017-04-21 | $6.32 | $6.55 | $6.29 | $6.44 | $4.55 | 10,288,930 |
| 2017-04-20 | $6.75 | $6.78 | $6.20 | $6.46 | $4.56 | 17,495,530 |
| 2017-04-19 | $6.49 | $6.74 | $6.48 | $6.68 | $4.72 | 16,808,550 |
| 2017-04-18 | $6.42 | $7.11 | $6.42 | $6.55 | $4.62 | 28,157,630 |
| 2017-04-17 | $7.13 | $7.13 | $7.13 | $7.13 | $5.03 | 5,905,100 |
| 2017-04-14 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-13 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-12 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-11 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-10 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-07 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-06 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-04-03 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-31 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-30 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-29 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-28 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-27 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-24 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-23 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-22 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-21 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-20 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-17 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-16 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-15 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-14 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-13 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-10 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-09 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-08 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-07 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-06 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-03 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-02 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-03-01 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-28 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-27 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-24 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-23 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-22 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-21 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-20 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-17 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-16 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-15 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-14 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-13 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-10 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-09 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-08 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-07 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-06 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-03 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-02 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-02-01 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-31 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-30 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-27 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-26 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-25 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-24 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-23 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-20 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-19 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-18 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-17 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-16 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-13 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-12 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-11 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-10 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-09 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-06 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-05 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-04 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-03 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2017-01-02 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-30 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-29 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-28 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-27 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-26 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-23 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-22 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-21 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-20 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-19 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-16 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-15 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-14 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-13 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-12 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-09 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-08 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-07 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-06 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-05 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-02 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-12-01 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-30 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-29 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-28 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-25 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-24 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-23 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-22 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-21 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-18 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-17 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-16 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-15 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-14 | $7.92 | $7.92 | $7.92 | $7.92 | $5.59 | 0 |
| 2016-11-11 | $7.90 | $7.94 | $7.80 | $7.92 | $5.59 | 16,137,310 |
| 2016-11-10 | $7.80 | $7.90 | $7.80 | $7.83 | $5.53 | 17,005,480 |
| 2016-11-09 | $7.95 | $7.95 | $7.55 | $7.78 | $5.49 | 19,714,510 |
| 2016-11-08 | $7.80 | $7.90 | $7.78 | $7.82 | $5.52 | 10,965,460 |
| 2016-11-07 | $7.98 | $8.05 | $7.77 | $7.79 | $5.50 | 18,207,020 |
| 2016-11-04 | $8.03 | $8.19 | $7.98 | $8.01 | $5.66 | 18,172,200 |
| 2016-11-03 | $8.07 | $8.18 | $7.97 | $8.06 | $5.69 | 17,433,470 |
| 2016-11-02 | $8.01 | $8.28 | $7.94 | $8.15 | $5.75 | 20,141,500 |
| 2016-11-01 | $7.94 | $8.18 | $7.94 | $8.04 | $5.68 | 15,485,090 |
| 2016-10-31 | $8.11 | $8.15 | $7.82 | $7.94 | $5.61 | 0 |
| 2016-10-28 | $8.52 | $8.52 | $8.17 | $8.20 | $5.79 | 21,661,830 |
| 2016-10-27 | $8.54 | $8.54 | $8.35 | $8.49 | $5.99 | 18,061,040 |
| 2016-10-26 | $8.65 | $8.77 | $8.43 | $8.46 | $5.97 | 22,215,240 |
| 2016-10-25 | $8.53 | $8.69 | $8.42 | $8.61 | $6.08 | 26,287,010 |
| 2016-10-24 | $8.16 | $8.79 | $8.16 | $8.53 | $6.02 | 53,267,330 |
| 2016-10-21 | $8.10 | $8.27 | $8.01 | $8.16 | $5.76 | 27,473,860 |
| 2016-10-20 | $8.26 | $8.28 | $8.01 | $8.10 | $5.72 | 25,678,990 |
| 2016-10-19 | $8.17 | $8.49 | $8.15 | $8.35 | $5.90 | 35,475,760 |
| 2016-10-18 | $8.18 | $8.39 | $8.05 | $8.14 | $5.75 | 36,273,900 |
| 2016-10-17 | $8.00 | $8.16 | $7.83 | $8.02 | $5.66 | 33,844,040 |
| 2016-10-14 | $8.18 | $8.19 | $7.90 | $8.00 | $5.65 | 33,174,750 |
| 2016-10-13 | $8.00 | $8.49 | $7.93 | $8.16 | $5.76 | 52,769,310 |
| 2016-10-12 | $7.95 | $8.25 | $7.85 | $8.13 | $5.74 | 61,208,720 |
| 2016-10-11 | $7.56 | $8.26 | $7.55 | $8.03 | $5.67 | 52,713,350 |
| 2016-10-10 | $7.50 | $7.57 | $7.31 | $7.51 | $5.30 | 24,602,550 |
| 2016-10-07 | $7.41 | $7.41 | $7.41 | $7.41 | $5.23 | 0 |
| 2016-10-06 | $7.41 | $7.41 | $7.41 | $7.41 | $5.23 | 0 |
| 2016-10-05 | $7.41 | $7.41 | $7.41 | $7.41 | $5.23 | 0 |
| 2016-10-04 | $7.41 | $7.41 | $7.41 | $7.41 | $5.23 | 0 |
| 2016-10-03 | $7.41 | $7.41 | $7.41 | $7.41 | $5.23 | 0 |
| 2016-09-30 | $7.48 | $7.64 | $7.37 | $7.41 | $5.23 | 28,607,300 |
| 2016-09-29 | $7.60 | $7.66 | $7.26 | $7.41 | $5.23 | 46,437,220 |
| 2016-09-28 | $8.20 | $8.40 | $7.60 | $7.61 | $5.37 | 77,044,340 |
| 2016-09-27 | $7.34 | $8.15 | $7.10 | $8.15 | $5.75 | 59,506,020 |
| 2016-09-26 | $7.50 | $7.75 | $7.39 | $7.41 | $5.23 | 30,405,760 |
| 2016-09-23 | $7.60 | $7.69 | $7.51 | $7.52 | $5.31 | 29,795,770 |
| 2016-09-22 | $7.60 | $7.76 | $7.51 | $7.71 | $5.44 | 44,480,330 |
| 2016-09-21 | $7.57 | $7.77 | $7.42 | $7.45 | $5.26 | 44,960,570 |
| 2016-09-20 | $7.32 | $7.53 | $7.22 | $7.51 | $5.30 | 47,004,900 |
| 2016-09-19 | $7.37 | $7.95 | $7.37 | $7.49 | $5.29 | 75,230,610 |
| 2016-09-16 | $7.23 | $7.23 | $7.23 | $7.23 | $5.10 | 0 |
| 2016-09-15 | $7.23 | $7.23 | $7.23 | $7.23 | $5.10 | 0 |
| 2016-09-14 | $7.08 | $7.27 | $6.98 | $7.23 | $5.10 | 98,371,730 |
| 2016-09-13 | $6.20 | $6.81 | $6.20 | $6.81 | $4.81 | 43,654,250 |
| 2016-09-12 | $6.20 | $6.26 | $6.15 | $6.19 | $4.37 | 5,274,760 |
| 2016-09-09 | $6.40 | $6.42 | $6.28 | $6.29 | $4.44 | 5,585,590 |
| 2016-09-08 | $6.33 | $6.44 | $6.33 | $6.39 | $4.51 | 5,448,570 |
| 2016-09-07 | $6.29 | $6.44 | $6.28 | $6.37 | $4.50 | 12,598,750 |
| 2016-09-06 | $6.21 | $6.32 | $6.13 | $6.30 | $4.45 | 6,717,310 |
| 2016-09-05 | $6.24 | $6.28 | $6.20 | $6.23 | $4.40 | 4,097,380 |
| 2016-09-02 | $6.19 | $6.26 | $6.16 | $6.21 | $4.38 | 4,455,220 |
| 2016-09-01 | $6.25 | $6.31 | $6.19 | $6.19 | $4.37 | 4,386,930 |
| 2016-08-31 | $6.22 | $6.27 | $6.15 | $6.26 | $4.42 | 5,456,740 |
| 2016-08-30 | $6.18 | $6.23 | $6.10 | $6.22 | $4.39 | 4,571,750 |
| 2016-08-29 | $6.21 | $6.21 | $6.14 | $6.20 | $4.38 | 5,189,410 |
| 2016-08-26 | $6.31 | $6.33 | $6.18 | $6.20 | $4.38 | 11,038,220 |
| 2016-08-25 | $6.16 | $6.29 | $6.06 | $6.27 | $4.43 | 7,699,650 |
| 2016-08-24 | $6.26 | $6.34 | $6.14 | $6.18 | $4.36 | 8,475,250 |
| 2016-08-23 | $6.25 | $6.30 | $6.21 | $6.26 | $4.42 | 4,320,430 |
| 2016-08-22 | $6.24 | $6.31 | $6.21 | $6.26 | $4.42 | 7,128,440 |
| 2016-08-19 | $6.30 | $6.33 | $6.21 | $6.24 | $4.41 | 5,856,970 |
| 2016-08-18 | $6.17 | $6.31 | $6.16 | $6.26 | $4.42 | 9,938,010 |
| 2016-08-17 | $6.16 | $6.21 | $6.13 | $6.19 | $4.37 | 4,027,040 |
| 2016-08-16 | $6.16 | $6.21 | $6.14 | $6.17 | $4.36 | 5,783,520 |
| 2016-08-15 | $6.09 | $6.20 | $6.09 | $6.18 | $4.36 | 6,563,790 |
| 2016-08-12 | $6.03 | $6.10 | $6.01 | $6.10 | $4.31 | 2,364,110 |
| 2016-08-11 | $6.07 | $6.11 | $6.00 | $6.01 | $4.24 | 2,266,470 |
| 2016-08-10 | $6.08 | $6.14 | $6.06 | $6.09 | $4.30 | 3,149,580 |
| 2016-08-09 | $6.06 | $6.09 | $6.02 | $6.08 | $4.29 | 3,424,030 |
| 2016-08-08 | $5.94 | $6.07 | $5.90 | $6.05 | $4.27 | 6,042,310 |
| 2016-08-05 | $5.95 | $5.97 | $5.91 | $5.93 | $4.19 | 2,394,960 |
| 2016-08-04 | $5.93 | $5.95 | $5.90 | $5.95 | $4.20 | 1,758,110 |
| 2016-08-03 | $5.89 | $5.98 | $5.86 | $5.93 | $4.19 | 2,896,950 |
| 2016-08-02 | $5.83 | $5.94 | $5.81 | $5.91 | $4.17 | 3,140,020 |
| 2016-08-01 | $5.91 | $5.92 | $5.81 | $5.83 | $4.12 | 4,804,700 |
| 2016-07-29 | $5.91 | $5.94 | $5.89 | $5.91 | $4.17 | 2,490,370 |
| 2016-07-28 | $5.95 | $5.99 | $5.87 | $5.91 | $4.17 | 5,963,510 |
| 2016-07-27 | $6.17 | $6.20 | $5.89 | $5.91 | $4.17 | 7,711,230 |
| 2016-07-26 | $6.11 | $6.17 | $6.09 | $6.17 | $4.36 | 4,161,150 |
| 2016-07-25 | $6.08 | $6.14 | $6.06 | $6.11 | $4.31 | 4,701,480 |
| 2016-07-22 | $6.19 | $6.20 | $6.07 | $6.09 | $4.30 | 5,600,080 |
| 2016-07-21 | $6.16 | $6.26 | $6.14 | $6.20 | $4.38 | 5,636,540 |
| 2016-07-20 | $6.17 | $6.20 | $6.10 | $6.16 | $4.35 | 3,452,070 |
| 2016-07-19 | $6.13 | $6.20 | $6.10 | $6.17 | $4.36 | 3,761,040 |
| 2016-07-18 | $6.17 | $6.22 | $6.10 | $6.13 | $4.33 | 3,940,350 |
| 2016-07-15 | $6.25 | $6.25 | $6.14 | $6.18 | $4.36 | 4,998,430 |
| 2016-07-14 | $6.18 | $6.26 | $6.15 | $6.24 | $4.41 | 8,719,570 |
| 2016-07-13 | $6.14 | $6.25 | $6.10 | $6.17 | $4.36 | 8,985,120 |
| 2016-07-12 | $6.05 | $6.15 | $6.03 | $6.14 | $4.34 | 4,189,960 |
| 2016-07-11 | $6.12 | $6.14 | $6.01 | $6.05 | $4.27 | 4,060,790 |
| 2016-07-08 | $6.12 | $6.18 | $6.07 | $6.08 | $4.29 | 4,130,590 |
| 2016-07-07 | $6.07 | $6.38 | $6.07 | $6.14 | $4.34 | 7,256,960 |
| 2016-07-06 | $6.01 | $6.12 | $5.99 | $6.11 | $4.31 | 5,425,390 |
| 2016-07-05 | $6.00 | $6.03 | $5.98 | $6.01 | $4.24 | 4,325,060 |
| 2016-07-04 | $5.87 | $6.02 | $5.87 | $5.98 | $4.22 | 6,780,360 |
| 2016-07-01 | $5.89 | $5.94 | $5.88 | $5.91 | $4.17 | 3,356,600 |
| 2016-06-30 | $5.95 | $5.98 | $5.88 | $5.90 | $4.17 | 3,372,240 |
| 2016-06-29 | $5.91 | $6.00 | $5.88 | $5.96 | $4.21 | 6,097,680 |
| 2016-06-28 | $5.90 | $5.93 | $5.81 | $5.91 | $4.17 | 3,945,690 |
| 2016-06-27 | $5.82 | $5.94 | $5.80 | $5.92 | $4.18 | 4,040,010 |
| 2016-06-24 | $5.76 | $5.92 | $5.65 | $5.89 | $4.16 | 9,032,920 |
| 2016-06-23 | $5.78 | $5.81 | $5.74 | $5.78 | $4.08 | 3,431,900 |
| 2016-06-22 | $5.73 | $5.80 | $5.70 | $5.79 | $4.09 | 3,776,650 |
| 2016-06-21 | $5.79 | $5.82 | $5.72 | $5.73 | $4.05 | 3,737,570 |
| 2016-06-20 | $5.84 | $5.84 | $5.70 | $5.75 | $4.06 | 4,268,360 |
| 2016-06-17 | $5.79 | $5.85 | $5.78 | $5.84 | $4.12 | 3,141,250 |
| 2016-06-16 | $5.83 | $5.84 | $5.74 | $5.79 | $4.09 | 3,153,700 |
| 2016-06-15 | $5.71 | $5.90 | $5.67 | $5.82 | $4.11 | 4,535,260 |
| 2016-06-14 | $5.71 | $5.74 | $5.66 | $5.70 | $4.02 | 1,986,780 |
| 2016-06-13 | $5.90 | $5.92 | $5.70 | $5.71 | $4.03 | 2,831,930 |
| 2016-06-10 | $5.95 | $5.95 | $5.95 | $5.95 | $4.20 | 0 |
| 2016-06-09 | $5.95 | $5.95 | $5.95 | $5.95 | $4.20 | 0 |
| 2016-06-08 | $5.96 | $5.99 | $5.91 | $5.95 | $4.20 | 1,857,280 |
| 2016-06-07 | $6.00 | $6.03 | $5.93 | $5.96 | $4.21 | 2,011,380 |
| 2016-06-06 | $6.04 | $6.07 | $5.98 | $5.99 | $4.23 | 2,614,410 |
| 2016-06-03 | $6.01 | $6.03 | $5.96 | $6.01 | $4.24 | 3,634,610 |
| 2016-06-02 | $5.94 | $6.03 | $5.93 | $6.00 | $4.24 | 4,744,280 |
| 2016-06-01 | $5.86 | $5.86 | $5.86 | $5.86 | $4.14 | 0 |
| 2016-05-31 | $5.68 | $5.89 | $5.67 | $5.86 | $4.14 | 5,080,780 |
| 2016-05-30 | $5.73 | $5.73 | $5.64 | $5.67 | $4.00 | 1,751,620 |
| 2016-05-27 | $5.71 | $5.75 | $5.69 | $5.72 | $4.04 | 1,802,000 |
| 2016-05-26 | $5.73 | $5.77 | $5.60 | $5.75 | $4.06 | 2,599,180 |
| 2016-05-25 | $5.76 | $5.83 | $5.70 | $5.74 | $4.05 | 1,812,670 |
| 2016-05-24 | $5.81 | $5.84 | $5.69 | $5.76 | $4.07 | 2,276,980 |
| 2016-05-23 | $5.75 | $5.81 | $5.73 | $5.80 | $4.09 | 2,882,770 |
| 2016-05-20 | $5.71 | $5.78 | $5.66 | $5.77 | $4.07 | 2,067,380 |
| 2016-05-19 | $5.72 | $5.80 | $5.70 | $5.73 | $4.05 | 3,394,480 |
| 2016-05-18 | $5.78 | $5.80 | $5.70 | $5.72 | $4.04 | 4,524,600 |
| 2016-05-17 | $5.87 | $5.88 | $5.74 | $5.84 | $4.12 | 5,842,430 |
| 2016-05-16 | $5.82 | $5.89 | $5.66 | $5.87 | $4.14 | 3,980,490 |
| 2016-05-13 | $5.91 | $5.98 | $5.82 | $5.85 | $4.13 | 3,386,840 |
| 2016-05-12 | $5.85 | $5.98 | $5.81 | $5.91 | $4.17 | 3,884,560 |
| 2016-05-11 | $5.96 | $5.98 | $5.87 | $5.94 | $4.19 | 3,317,670 |
| 2016-05-10 | $5.91 | $5.98 | $5.88 | $5.91 | $4.17 | 3,267,060 |
| 2016-05-09 | $6.10 | $6.14 | $5.92 | $5.92 | $4.18 | 6,477,210 |
| 2016-05-06 | $6.39 | $6.42 | $6.00 | $6.15 | $4.34 | 11,875,420 |
| 2016-05-05 | $6.40 | $6.42 | $6.32 | $6.37 | $4.50 | 5,488,860 |
| 2016-05-04 | $6.46 | $6.50 | $6.40 | $6.42 | $4.53 | 7,461,590 |
| 2016-05-03 | $6.37 | $6.49 | $6.30 | $6.49 | $4.58 | 11,810,440 |
| 2016-05-02 | $6.41 | $6.41 | $6.41 | $6.41 | $4.53 | 0 |
| 2016-04-29 | $6.35 | $6.44 | $6.32 | $6.41 | $4.53 | 3,101,020 |
| 2016-04-28 | $6.42 | $6.46 | $6.25 | $6.35 | $4.48 | 4,941,840 |
| 2016-04-27 | $6.31 | $6.52 | $6.31 | $6.44 | $4.55 | 9,296,790 |
| 2016-04-26 | $6.27 | $6.35 | $6.22 | $6.31 | $4.46 | 3,833,170 |
| 2016-04-25 | $6.22 | $6.32 | $6.07 | $6.30 | $4.45 | 7,381,070 |
| 2016-04-22 | $6.18 | $6.33 | $6.07 | $6.29 | $4.44 | 7,270,350 |
| 2016-04-21 | $6.27 | $6.39 | $6.25 | $6.28 | $4.43 | 5,005,520 |
| 2016-04-20 | $6.57 | $6.64 | $6.10 | $6.33 | $4.47 | 11,454,750 |
| 2016-04-19 | $6.55 | $6.64 | $6.52 | $6.58 | $4.65 | 5,745,730 |
| 2016-04-18 | $6.63 | $6.63 | $6.50 | $6.53 | $4.61 | 6,959,750 |
| 2016-04-15 | $6.59 | $6.65 | $6.55 | $6.63 | $4.68 | 6,857,100 |
| 2016-04-14 | $6.54 | $6.63 | $6.51 | $6.62 | $4.67 | 6,372,660 |
| 2016-04-13 | $6.54 | $6.65 | $6.50 | $6.53 | $4.61 | 9,658,680 |
| 2016-04-12 | $6.60 | $6.70 | $6.45 | $6.51 | $4.60 | 6,301,550 |
| 2016-04-11 | $6.38 | $6.73 | $6.38 | $6.64 | $4.69 | 11,933,020 |
| 2016-04-08 | $6.54 | $6.54 | $6.31 | $6.39 | $4.51 | 8,618,860 |
| 2016-04-07 | $6.52 | $6.65 | $6.36 | $6.58 | $4.65 | 15,449,950 |
| 2016-04-06 | $6.51 | $6.56 | $6.44 | $6.50 | $4.59 | 6,519,390 |
| 2016-04-05 | $6.44 | $6.57 | $6.37 | $6.53 | $4.61 | 12,323,330 |
| 2016-04-04 | $6.43 | $6.43 | $6.43 | $6.43 | $4.54 | 0 |
| 2016-04-01 | $6.31 | $6.51 | $6.30 | $6.43 | $4.54 | 9,745,360 |
| 2016-03-31 | $6.37 | $6.38 | $6.28 | $6.30 | $4.45 | 5,727,710 |
| 2016-03-30 | $6.14 | $6.36 | $6.13 | $6.35 | $4.48 | 8,313,350 |
| 2016-03-29 | $6.25 | $6.32 | $5.97 | $6.11 | $4.31 | 8,013,370 |
| 2016-03-28 | $6.18 | $6.29 | $6.17 | $6.25 | $4.41 | 9,023,520 |
| 2016-03-25 | $6.08 | $6.20 | $6.07 | $6.17 | $4.36 | 4,103,800 |
| 2016-03-24 | $6.10 | $6.18 | $6.06 | $6.10 | $4.31 | 6,158,810 |
| 2016-03-23 | $6.11 | $6.20 | $6.10 | $6.17 | $4.36 | 5,838,110 |
| 2016-03-22 | $6.09 | $6.25 | $6.05 | $6.17 | $4.36 | 8,759,050 |
| 2016-03-21 | $6.10 | $6.15 | $6.04 | $6.12 | $4.32 | 10,730,600 |
| 2016-03-18 | $5.85 | $6.05 | $5.85 | $6.02 | $4.25 | 11,480,780 |
| 2016-03-17 | $5.74 | $5.85 | $5.72 | $5.84 | $4.12 | 4,944,980 |
| 2016-03-16 | $5.82 | $5.87 | $5.60 | $5.70 | $4.02 | 4,685,930 |
| 2016-03-15 | $5.91 | $5.92 | $5.77 | $5.81 | $4.10 | 3,743,750 |
| 2016-03-14 | $5.74 | $5.91 | $5.74 | $5.86 | $4.14 | 6,350,820 |
| 2016-03-11 | $5.69 | $5.74 | $5.65 | $5.71 | $4.03 | 3,069,080 |
| 2016-03-10 | $5.80 | $5.90 | $5.71 | $5.74 | $4.05 | 5,189,500 |
| 2016-03-09 | $5.70 | $5.80 | $5.65 | $5.76 | $4.07 | 3,999,840 |
| 2016-03-08 | $5.85 | $5.87 | $5.63 | $5.84 | $4.12 | 6,793,340 |
| 2016-03-07 | $5.75 | $5.89 | $5.75 | $5.84 | $4.12 | 6,229,900 |
| 2016-03-04 | $5.92 | $5.97 | $5.64 | $5.74 | $4.05 | 8,830,380 |
| 2016-03-03 | $6.02 | $6.07 | $5.91 | $5.96 | $4.21 | 7,794,430 |
| 2016-03-02 | $5.70 | $6.03 | $5.68 | $6.01 | $4.24 | 8,426,820 |
| 2016-03-01 | $5.52 | $5.76 | $5.50 | $5.73 | $4.05 | 5,274,720 |
| 2016-02-29 | $5.63 | $5.69 | $5.33 | $5.53 | $3.90 | 6,811,940 |
| 2016-02-26 | $5.61 | $5.75 | $5.58 | $5.69 | $4.02 | 5,999,780 |
| 2016-02-25 | $6.10 | $6.10 | $5.52 | $5.57 | $3.93 | 10,081,650 |
| 2016-02-24 | $6.06 | $6.11 | $5.94 | $6.10 | $4.31 | 7,655,790 |
| 2016-02-23 | $6.11 | $6.16 | $6.01 | $6.06 | $4.28 | 5,319,500 |
| 2016-02-22 | $6.05 | $6.15 | $6.01 | $6.09 | $4.30 | 6,561,030 |
| 2016-02-19 | $5.98 | $6.02 | $5.89 | $5.99 | $4.23 | 4,861,480 |
| 2016-02-18 | $6.01 | $6.08 | $5.98 | $6.00 | $4.24 | 7,891,230 |
| 2016-02-17 | $5.95 | $6.01 | $5.89 | $5.98 | $4.22 | 6,177,510 |
| 2016-02-16 | $5.82 | $6.02 | $5.78 | $6.00 | $4.24 | 7,635,400 |
| 2016-02-15 | $5.59 | $5.88 | $5.55 | $5.82 | $4.11 | 5,884,300 |
| 2016-02-12 | $5.79 | $5.79 | $5.79 | $5.79 | $4.09 | 0 |
| 2016-02-11 | $5.79 | $5.79 | $5.79 | $5.79 | $4.09 | 0 |
| 2016-02-10 | $5.79 | $5.79 | $5.79 | $5.79 | $4.09 | 0 |
| 2016-02-09 | $5.79 | $5.79 | $5.79 | $5.79 | $4.09 | 0 |
| 2016-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $4.09 | 0 |
| 2016-02-05 | $5.90 | $5.91 | $5.75 | $5.79 | $4.09 | 5,099,190 |
| 2016-02-04 | $5.75 | $5.92 | $5.75 | $5.88 | $4.15 | 8,421,570 |
| 2016-02-03 | $5.63 | $5.81 | $5.59 | $5.75 | $4.06 | 6,360,370 |
| 2016-02-02 | $5.49 | $5.78 | $5.45 | $5.72 | $4.04 | 7,407,720 |
| 2016-02-01 | $5.46 | $5.56 | $5.40 | $5.49 | $3.88 | 8,056,120 |
| 2016-01-29 | $5.24 | $5.47 | $5.00 | $5.43 | $3.83 | 7,795,330 |
| 2016-01-28 | $5.37 | $5.54 | $5.16 | $5.21 | $3.68 | 10,822,050 |
| 2016-01-27 | $5.61 | $5.64 | $5.16 | $5.38 | $3.80 | 11,906,700 |
| 2016-01-26 | $6.10 | $6.11 | $5.54 | $5.56 | $3.93 | 9,426,120 |
| 2016-01-25 | $6.17 | $6.22 | $6.09 | $6.15 | $4.34 | 5,520,830 |
| 2016-01-22 | $6.15 | $6.18 | $5.90 | $6.10 | $4.31 | 7,580,280 |
| 2016-01-21 | $6.20 | $6.33 | $6.05 | $6.06 | $4.28 | 8,059,210 |
| 2016-01-20 | $6.29 | $6.37 | $6.13 | $6.28 | $4.43 | 11,189,200 |
| 2016-01-19 | $6.17 | $6.37 | $6.14 | $6.34 | $4.48 | 9,983,970 |
| 2016-01-18 | $6.10 | $6.30 | $6.02 | $6.17 | $4.36 | 10,029,380 |
| 2016-01-15 | $6.59 | $6.65 | $6.18 | $6.24 | $4.41 | 10,076,890 |
| 2016-01-14 | $6.42 | $6.71 | $6.18 | $6.68 | $4.72 | 14,856,180 |
| 2016-01-13 | $6.81 | $6.95 | $6.61 | $6.63 | $4.68 | 6,714,380 |
| 2016-01-12 | $6.97 | $6.97 | $6.59 | $6.92 | $4.89 | 8,750,670 |
| 2016-01-11 | $6.78 | $7.05 | $6.54 | $6.94 | $4.90 | 14,270,430 |
| 2016-01-08 | $6.80 | $6.92 | $6.38 | $6.86 | $4.84 | 15,089,000 |
| 2016-01-07 | $7.03 | $7.03 | $6.53 | $6.58 | $4.65 | 1,994,500 |
| 2016-01-06 | $6.98 | $7.15 | $6.94 | $7.12 | $5.03 | 8,107,240 |
| 2016-01-05 | $6.70 | $7.34 | $6.60 | $6.97 | $4.92 | 14,819,770 |
| 2016-01-04 | $7.67 | $7.74 | $6.95 | $6.99 | $4.94 | 7,762,390 |
| 2016-01-01 | $7.68 | $7.68 | $7.68 | $7.68 | $5.42 | 0 |
| 2015-12-31 | $7.88 | $7.88 | $7.60 | $7.68 | $5.42 | 7,673,370 |
| 2015-12-30 | $7.73 | $7.88 | $7.71 | $7.86 | $5.55 | 10,951,820 |
| 2015-12-29 | $7.59 | $7.74 | $7.57 | $7.73 | $5.46 | 6,441,060 |
| 2015-12-28 | $7.84 | $7.91 | $7.59 | $7.59 | $5.36 | 13,142,190 |
| 2015-12-25 | $7.75 | $7.84 | $7.72 | $7.81 | $5.51 | 8,987,380 |
| 2015-12-24 | $7.88 | $7.90 | $7.61 | $7.75 | $5.47 | 13,182,190 |
| 2015-12-23 | $7.93 | $7.98 | $7.81 | $7.84 | $5.54 | 14,279,920 |
| 2015-12-22 | $7.83 | $8.14 | $7.83 | $7.93 | $5.60 | 18,518,640 |
| 2015-12-21 | $7.71 | $7.78 | $7.64 | $7.75 | $5.47 | 13,313,800 |
| 2015-12-18 | $7.69 | $7.77 | $7.63 | $7.68 | $5.42 | 9,368,850 |
| 2015-12-17 | $7.53 | $7.75 | $7.53 | $7.72 | $5.45 | 13,859,850 |
| 2015-12-16 | $7.50 | $7.58 | $7.45 | $7.49 | $5.29 | 8,235,950 |
| 2015-12-15 | $7.44 | $7.53 | $7.38 | $7.44 | $5.25 | 7,190,490 |
| 2015-12-14 | $7.17 | $7.45 | $7.12 | $7.44 | $5.25 | 6,889,130 |
| 2015-12-11 | $7.37 | $7.38 | $7.17 | $7.22 | $5.10 | 6,900,130 |
| 2015-12-10 | $7.41 | $7.51 | $7.31 | $7.35 | $5.19 | 7,457,570 |
| 2015-12-09 | $7.44 | $7.50 | $7.38 | $7.43 | $5.25 | 6,903,160 |
| 2015-12-08 | $7.66 | $7.69 | $7.46 | $7.47 | $5.27 | 8,548,960 |
| 2015-12-07 | $7.65 | $7.72 | $7.60 | $7.70 | $5.44 | 9,360,470 |
| 2015-12-04 | $7.69 | $7.83 | $7.63 | $7.66 | $5.41 | 15,726,660 |
| 2015-12-03 | $7.61 | $7.74 | $7.57 | $7.73 | $5.46 | 12,075,220 |
| 2015-12-02 | $7.48 | $7.63 | $7.35 | $7.62 | $5.38 | 20,510,860 |
| 2015-12-01 | $7.65 | $7.77 | $7.20 | $7.49 | $5.29 | 22,236,700 |
| 2015-11-30 | $7.45 | $7.72 | $7.18 | $7.60 | $5.37 | 22,063,060 |
| 2015-11-27 | $8.06 | $8.09 | $7.31 | $7.46 | $5.27 | 23,367,420 |
| 2015-11-26 | $8.25 | $8.28 | $8.10 | $8.11 | $5.73 | 18,174,450 |
| 2015-11-25 | $8.19 | $8.25 | $8.08 | $8.22 | $5.80 | 16,011,260 |
| 2015-11-24 | $8.29 | $8.29 | $8.00 | $8.20 | $5.79 | 17,688,900 |
| 2015-11-23 | $8.22 | $8.39 | $8.19 | $8.29 | $5.85 | 29,853,720 |
| 2015-11-20 | $8.08 | $8.12 | $7.95 | $8.11 | $5.73 | 19,198,060 |
| 2015-11-19 | $8.08 | $8.19 | $7.89 | $8.12 | $5.73 | 24,142,310 |
| 2015-11-18 | $8.40 | $8.45 | $8.05 | $8.09 | $5.71 | 23,443,880 |
| 2015-11-17 | $8.41 | $8.57 | $8.16 | $8.37 | $5.91 | 31,435,620 |
| 2015-11-16 | $8.06 | $8.39 | $7.93 | $8.32 | $5.87 | 31,347,750 |
| 2015-11-13 | $8.35 | $8.70 | $8.10 | $8.17 | $5.77 | 38,879,600 |
| 2015-11-12 | $8.20 | $8.74 | $8.08 | $8.52 | $6.02 | 62,859,590 |
| 2015-11-11 | $7.91 | $8.15 | $7.81 | $8.12 | $5.73 | 29,146,660 |
| 2015-11-10 | $7.90 | $7.99 | $7.78 | $7.91 | $5.58 | 24,415,360 |
| 2015-11-09 | $7.92 | $8.20 | $7.71 | $7.97 | $5.63 | 41,693,010 |
| 2015-11-06 | $7.65 | $8.25 | $7.61 | $8.04 | $5.68 | 45,348,130 |
| 2015-11-05 | $7.54 | $7.74 | $7.50 | $7.65 | $5.40 | 24,011,630 |
| 2015-11-04 | $7.25 | $7.58 | $7.21 | $7.55 | $5.33 | 18,948,390 |
| 2015-11-03 | $7.33 | $7.40 | $7.13 | $7.20 | $5.08 | 13,219,100 |
| 2015-11-02 | $7.35 | $7.50 | $7.26 | $7.31 | $5.16 | 14,915,350 |
| 2015-10-30 | $7.41 | $7.48 | $7.25 | $7.37 | $5.20 | 13,656,000 |
| 2015-10-29 | $7.50 | $7.56 | $7.37 | $7.46 | $5.27 | 17,325,020 |
| 2015-10-28 | $7.48 | $7.65 | $7.33 | $7.46 | $5.27 | 18,878,850 |
| 2015-10-27 | $7.74 | $7.74 | $7.19 | $7.56 | $5.34 | 21,908,850 |
| 2015-10-26 | $7.89 | $7.93 | $7.64 | $7.74 | $5.46 | 17,772,140 |
| 2015-10-23 | $7.71 | $7.93 | $7.58 | $7.82 | $5.52 | 24,310,380 |
| 2015-10-22 | $7.16 | $7.85 | $7.16 | $7.71 | $5.44 | 24,705,920 |
| 2015-10-21 | $7.85 | $8.05 | $7.10 | $7.26 | $5.13 | 42,890,650 |
| 2015-10-20 | $7.76 | $7.79 | $7.59 | $7.73 | $5.46 | 23,940,640 |
| 2015-10-19 | $7.85 | $7.90 | $7.59 | $7.76 | $5.48 | 31,909,520 |
| 2015-10-16 | $7.46 | $8.00 | $7.30 | $7.89 | $5.57 | 75,996,110 |
| 2015-10-15 | $6.81 | $7.45 | $6.80 | $7.27 | $5.13 | 26,365,580 |
| 2015-10-14 | $7.08 | $7.10 | $6.80 | $6.82 | $4.82 | 18,362,090 |
| 2015-10-13 | $6.85 | $7.10 | $6.78 | $7.02 | $4.96 | 20,603,900 |
| 2015-10-12 | $6.72 | $7.12 | $6.65 | $6.93 | $4.89 | 28,198,570 |
| 2015-10-09 | $6.41 | $6.88 | $6.40 | $6.71 | $4.74 | 20,003,460 |
| 2015-10-08 | $6.31 | $6.64 | $6.23 | $6.47 | $4.57 | 19,518,640 |
| 2015-10-07 | $6.13 | $6.13 | $6.13 | $6.13 | $4.33 | 0 |
| 2015-10-06 | $6.13 | $6.13 | $6.13 | $6.13 | $4.33 | 0 |
| 2015-10-05 | $6.13 | $6.13 | $6.13 | $6.13 | $4.33 | 0 |
| 2015-10-02 | $6.13 | $6.13 | $6.13 | $6.13 | $4.33 | 0 |
| 2015-10-01 | $6.13 | $6.13 | $6.13 | $6.13 | $4.33 | 0 |
| 2015-09-30 | $6.15 | $6.21 | $6.05 | $6.13 | $4.33 | 9,344,770 |
| 2015-09-29 | $6.20 | $6.22 | $6.01 | $6.09 | $4.30 | 13,310,050 |
| 2015-09-28 | $6.28 | $6.43 | $6.18 | $6.30 | $4.45 | 11,909,470 |
| 2015-09-25 | $6.21 | $6.48 | $6.18 | $6.35 | $4.48 | 20,047,710 |
| 2015-09-24 | $6.19 | $6.27 | $6.13 | $6.25 | $4.41 | 13,737,710 |
| 2015-09-23 | $6.21 | $6.36 | $6.12 | $6.17 | $4.36 | 16,060,000 |
| 2015-09-22 | $6.37 | $6.50 | $6.32 | $6.37 | $4.50 | 17,019,910 |
| 2015-09-21 | $6.05 | $6.45 | $5.95 | $6.39 | $4.51 | 19,025,760 |
| 2015-09-18 | $6.14 | $6.26 | $6.01 | $6.15 | $4.34 | 20,506,250 |
| 2015-09-17 | $6.32 | $6.56 | $6.02 | $6.11 | $4.31 | 42,270,570 |
| 2015-09-16 | $6.00 | $6.62 | $5.79 | $6.48 | $4.58 | 44,032,120 |
| 2015-09-15 | $6.20 | $6.30 | $6.04 | $6.04 | $4.26 | 35,139,650 |
| 2015-09-14 | $7.12 | $7.26 | $6.71 | $6.71 | $4.74 | 64,836,200 |
| 2015-09-11 | $7.45 | $7.45 | $7.45 | $7.45 | $5.26 | 6,109,900 |
| 2015-09-10 | $8.28 | $8.28 | $8.28 | $8.28 | $5.85 | 3,190,900 |
| 2015-09-09 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-09-08 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-09-07 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-09-04 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-09-03 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-09-02 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-09-01 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-31 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-28 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-27 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-26 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-25 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-24 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-21 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-20 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-19 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-18 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-17 | $9.20 | $9.20 | $9.20 | $9.20 | $6.50 | 0 |
| 2015-08-14 | $8.43 | $9.20 | $8.38 | $9.20 | $6.50 | 50,248,260 |
| 2015-08-13 | $7.80 | $8.42 | $7.69 | $8.36 | $5.90 | 40,272,410 |
| 2015-08-12 | $7.81 | $8.22 | $7.71 | $7.85 | $5.54 | 37,795,630 |
| 2015-08-11 | $7.80 | $7.93 | $7.60 | $7.74 | $5.46 | 43,957,300 |
| 2015-08-10 | $7.18 | $7.74 | $7.11 | $7.73 | $5.46 | 41,123,360 |
Sichuan Guangan AAA Public Company Ltd (600979) News Headlines
Recent Sichuan Guangan AAA Public Company Ltd (600979) News
Similar Companies to Sichuan Guangan AAA Public Company Ltd (600979) 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 | -- | -- | -- |