Jiangsu Lianyungang Port Company Ltd (601008) Exchange: SHG
Data as of Aug. 27, 2025
$6.02 ($-0.02) -0.33%
Jiangsu Lianyungang Port Company Ltd - Daily Information
Click for more stock information on Jiangsu Lianyungang Port Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.04 |
| Previous Close | $6.02 |
| High | $6.04 |
| Low | $5.99 |
| Adjusted Open | $6.04 |
| Previous Adjusted Close | $6.02 |
| Adjusted High | $6.04 |
| Adjusted Low | $5.99 |
About Jiangsu Lianyungang Port Company Ltd (601008)
Jiangsu Lianyungang Port Co., Ltd. is principally engaged in loading and unloading of cargos, stockpiling business, as well as port management business. The Company deals with coals, cokes, nonferrous metal ores, aluminum oxides, glued boards, and machineries and equipment, among others. The Company operates its businesses primarily in Lianyungang, Jiangsu province, China.
Invest in Jiangsu Lianyungang Port Company Ltd (601008)
Historical Stock Data for Jiangsu Lianyungang Port Company Ltd (601008)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.04 | $6.04 | $5.99 | $6.02 | $6.02 | 16,968,680 |
| 2025-08-07 | $6.00 | $6.06 | $5.97 | $6.04 | $6.04 | 24,380,400 |
| 2025-08-06 | $5.98 | $6.02 | $5.93 | $6.00 | $6.00 | 22,600,570 |
| 2025-08-05 | $5.92 | $6.02 | $5.92 | $6.00 | $6.00 | 21,780,630 |
| 2025-08-04 | $5.85 | $5.94 | $5.78 | $5.92 | $5.92 | 19,134,300 |
| 2025-08-01 | $5.89 | $5.97 | $5.86 | $5.92 | $5.92 | 20,371,270 |
| 2025-07-31 | $6.06 | $6.07 | $5.90 | $5.91 | $5.91 | 37,220,950 |
| 2025-07-30 | $6.10 | $6.15 | $6.05 | $6.11 | $6.11 | 24,333,700 |
| 2025-07-29 | $6.15 | $6.15 | $6.03 | $6.09 | $6.09 | 29,023,810 |
| 2025-07-28 | $6.20 | $6.21 | $6.12 | $6.15 | $6.15 | 24,248,500 |
| 2025-07-25 | $6.36 | $6.36 | $6.21 | $6.23 | $6.23 | 37,050,010 |
| 2025-07-24 | $6.20 | $6.36 | $6.17 | $6.34 | $6.34 | 59,767,270 |
| 2025-07-23 | $6.18 | $6.23 | $6.14 | $6.17 | $6.17 | 30,003,910 |
| 2025-07-22 | $6.24 | $6.28 | $6.16 | $6.19 | $6.19 | 40,618,620 |
| 2025-07-21 | $6.27 | $6.30 | $6.23 | $6.28 | $6.28 | 27,663,920 |
| 2025-07-18 | $6.30 | $6.33 | $6.24 | $6.27 | $6.27 | 28,661,600 |
| 2025-07-17 | $6.35 | $6.36 | $6.28 | $6.31 | $6.31 | 30,814,200 |
| 2025-07-16 | $6.40 | $6.44 | $6.33 | $6.34 | $6.34 | 26,533,200 |
| 2025-07-15 | $6.40 | $6.48 | $6.32 | $6.43 | $6.43 | 41,004,930 |
| 2025-07-14 | $6.45 | $6.45 | $6.38 | $6.39 | $6.39 | 27,856,930 |
| 2025-07-11 | $6.45 | $6.45 | $6.37 | $6.45 | $6.45 | 34,045,460 |
| 2025-07-10 | $6.52 | $6.53 | $6.42 | $6.45 | $6.45 | 38,033,200 |
| 2025-07-09 | $6.55 | $6.63 | $6.53 | $6.55 | $6.55 | 48,343,400 |
| 2025-07-08 | $6.66 | $6.80 | $6.61 | $6.65 | $6.65 | 61,596,370 |
| 2025-07-07 | $6.50 | $6.60 | $6.42 | $6.55 | $6.55 | 31,110,860 |
| 2025-07-04 | $6.55 | $6.59 | $6.51 | $6.53 | $6.53 | 34,381,550 |
| 2025-07-03 | $6.61 | $6.64 | $6.51 | $6.56 | $6.56 | 53,951,330 |
| 2025-07-02 | $6.73 | $6.81 | $6.60 | $6.69 | $6.69 | 81,018,710 |
| 2025-06-30 | $6.60 | $6.66 | $6.53 | $6.66 | $6.66 | 49,755,800 |
| 2025-06-27 | $6.59 | $6.64 | $6.45 | $6.58 | $6.58 | 69,199,300 |
| 2025-06-26 | $6.73 | $6.88 | $6.65 | $6.65 | $6.65 | 103,936,700 |
| 2025-06-25 | $6.85 | $6.96 | $6.73 | $6.75 | $6.75 | 106,166,750 |
| 2025-06-24 | $6.85 | $7.30 | $6.85 | $6.93 | $6.93 | 196,158,210 |
| 2025-06-23 | $6.89 | $7.22 | $6.89 | $7.22 | $7.22 | 142,012,640 |
| 2025-06-20 | $6.35 | $6.80 | $6.24 | $6.56 | $6.56 | 97,585,880 |
| 2025-06-19 | $6.83 | $6.83 | $6.30 | $6.36 | $6.36 | 105,778,440 |
| 2025-06-18 | $6.90 | $7.10 | $6.83 | $6.83 | $6.83 | 90,635,770 |
| 2025-06-17 | $6.97 | $7.20 | $6.78 | $7.03 | $7.03 | 136,086,530 |
| 2025-06-13 | $7.02 | $7.57 | $6.93 | $7.15 | $7.15 | 157,975,370 |
| 2025-06-12 | $7.20 | $7.44 | $7.05 | $7.17 | $7.17 | 178,022,120 |
| 2025-06-11 | $7.75 | $8.33 | $7.36 | $7.74 | $7.74 | 313,252,110 |
| 2025-06-10 | $6.85 | $7.60 | $6.82 | $7.60 | $7.60 | 224,492,380 |
| 2025-06-09 | $6.73 | $6.99 | $6.62 | $6.91 | $6.91 | 98,425,500 |
| 2025-06-06 | $6.79 | $7.02 | $6.70 | $6.83 | $6.83 | 98,187,150 |
| 2025-06-05 | $7.00 | $7.21 | $6.80 | $6.83 | $6.83 | 133,921,330 |
| 2025-06-04 | $7.31 | $7.32 | $6.86 | $7.19 | $7.19 | 177,887,630 |
| 2025-06-03 | $6.63 | $7.37 | $6.54 | $7.18 | $7.18 | 199,707,990 |
| 2025-05-30 | $6.80 | $7.45 | $6.72 | $6.85 | $6.85 | 159,269,020 |
| 2025-05-29 | $6.63 | $7.16 | $6.61 | $6.94 | $6.94 | 178,245,680 |
| 2025-05-28 | $6.67 | $7.04 | $6.51 | $6.80 | $6.80 | 160,672,670 |
| 2025-05-27 | $6.52 | $6.86 | $6.37 | $6.86 | $6.86 | 168,137,260 |
| 2025-05-26 | $6.43 | $6.68 | $6.42 | $6.53 | $6.53 | 112,441,010 |
| 2025-05-23 | $7.09 | $7.12 | $6.69 | $6.69 | $6.69 | 155,057,910 |
| 2025-05-22 | $6.88 | $7.87 | $6.77 | $7.43 | $7.43 | 264,203,170 |
| 2025-05-21 | $6.86 | $7.99 | $6.66 | $7.52 | $7.52 | 288,979,390 |
| 2025-05-20 | $8.15 | $8.58 | $7.38 | $7.38 | $7.38 | 304,799,870 |
| 2025-05-19 | $7.40 | $8.20 | $7.40 | $8.20 | $8.20 | 196,966,710 |
| 2025-05-16 | $6.77 | $7.45 | $6.31 | $7.45 | $7.45 | 350,022,150 |
| 2025-05-15 | $6.53 | $6.77 | $6.48 | $6.77 | $6.77 | 108,453,540 |
| 2025-05-14 | $5.77 | $6.15 | $5.72 | $6.15 | $6.15 | 202,229,560 |
| 2025-05-13 | $5.25 | $5.59 | $5.25 | $5.59 | $5.59 | 210,642,220 |
| 2025-05-12 | $5.11 | $5.13 | $5.04 | $5.08 | $5.08 | 65,502,260 |
| 2025-05-09 | $5.35 | $5.35 | $5.07 | $5.08 | $5.08 | 94,303,600 |
| 2025-05-08 | $5.45 | $5.51 | $5.23 | $5.41 | $5.41 | 95,206,030 |
| 2025-05-07 | $5.62 | $5.76 | $5.42 | $5.51 | $5.51 | 149,878,120 |
| 2025-05-06 | $5.15 | $5.50 | $5.08 | $5.48 | $5.48 | 140,321,450 |
| 2025-04-30 | $5.90 | $5.97 | $5.36 | $5.36 | $5.36 | 189,511,240 |
| 2025-04-29 | $5.50 | $6.28 | $5.38 | $5.95 | $5.95 | 227,890,150 |
| 2025-04-28 | $5.47 | $6.13 | $5.42 | $5.81 | $5.81 | 194,356,140 |
| 2025-04-25 | $6.06 | $6.19 | $5.57 | $5.60 | $5.60 | 178,042,160 |
| 2025-04-24 | $6.48 | $6.49 | $5.86 | $6.04 | $6.04 | 225,036,950 |
| 2025-04-23 | $6.00 | $6.49 | $6.00 | $6.49 | $6.49 | 289,363,690 |
| 2025-04-22 | $5.47 | $5.90 | $5.47 | $5.90 | $5.90 | 191,771,720 |
| 2025-04-21 | $5.18 | $5.59 | $5.12 | $5.36 | $5.36 | 191,803,970 |
| 2025-04-18 | $5.95 | $6.07 | $5.54 | $5.54 | $5.54 | 240,537,310 |
| 2025-04-17 | $6.46 | $6.59 | $6.03 | $6.15 | $6.15 | 280,045,380 |
| 2025-04-16 | $5.50 | $6.52 | $5.43 | $6.52 | $6.52 | 305,480,200 |
| 2025-04-15 | $6.77 | $6.88 | $5.93 | $5.93 | $5.93 | 273,708,920 |
| 2025-04-14 | $6.86 | $7.13 | $6.40 | $6.59 | $6.59 | 287,523,370 |
| 2025-04-11 | $6.86 | $6.86 | $6.44 | $6.86 | $6.86 | 267,471,440 |
| 2025-04-10 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 6,298,260 |
| 2025-04-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 14,781,840 |
| 2025-04-08 | $4.95 | $5.15 | $4.88 | $5.15 | $5.15 | 54,241,130 |
| 2025-04-07 | $4.44 | $4.68 | $4.31 | $4.68 | $4.68 | 173,184,780 |
| 2025-04-03 | $3.83 | $4.25 | $3.83 | $4.25 | $4.25 | 85,863,820 |
| 2025-04-02 | $3.89 | $3.90 | $3.84 | $3.86 | $3.86 | 7,472,800 |
| 2025-04-01 | $3.85 | $3.89 | $3.85 | $3.88 | $3.88 | 10,249,200 |
| 2025-03-31 | $3.83 | $3.88 | $3.79 | $3.83 | $3.83 | 13,462,430 |
| 2025-03-28 | $3.91 | $3.91 | $3.81 | $3.85 | $3.85 | 15,661,980 |
| 2025-03-27 | $3.95 | $3.97 | $3.89 | $3.91 | $3.91 | 10,525,400 |
| 2025-03-26 | $3.95 | $3.97 | $3.91 | $3.96 | $3.96 | 16,586,560 |
| 2025-03-25 | $3.91 | $3.95 | $3.88 | $3.94 | $3.94 | 13,692,000 |
| 2025-03-24 | $3.95 | $3.98 | $3.85 | $3.90 | $3.90 | 15,124,590 |
| 2025-03-21 | $3.87 | $3.95 | $3.87 | $3.92 | $3.92 | 20,343,560 |
| 2025-03-20 | $3.87 | $3.90 | $3.85 | $3.88 | $3.88 | 16,005,390 |
| 2025-03-19 | $3.92 | $3.93 | $3.84 | $3.86 | $3.86 | 31,510,860 |
| 2025-03-18 | $3.84 | $4.00 | $3.81 | $3.97 | $3.97 | 45,666,030 |
| 2025-03-17 | $3.82 | $3.85 | $3.79 | $3.82 | $3.82 | 11,235,460 |
| 2025-03-14 | $3.76 | $3.82 | $3.75 | $3.81 | $3.81 | 12,711,730 |
| 2025-03-13 | $3.74 | $3.76 | $3.70 | $3.76 | $3.76 | 10,235,300 |
| 2025-03-12 | $3.73 | $3.77 | $3.72 | $3.74 | $3.74 | 10,493,810 |
| 2025-03-11 | $3.69 | $3.73 | $3.67 | $3.73 | $3.73 | 9,330,100 |
| 2025-03-10 | $3.67 | $3.72 | $3.66 | $3.70 | $3.70 | 10,179,800 |
| 2025-03-07 | $3.68 | $3.70 | $3.66 | $3.66 | $3.66 | 7,892,050 |
| 2025-03-06 | $3.67 | $3.69 | $3.64 | $3.68 | $3.68 | 7,867,610 |
| 2025-03-05 | $3.68 | $3.68 | $3.64 | $3.66 | $3.66 | 5,607,400 |
| 2025-03-04 | $3.64 | $3.67 | $3.63 | $3.67 | $3.67 | 5,180,500 |
| 2025-03-03 | $3.65 | $3.68 | $3.64 | $3.65 | $3.65 | 8,116,210 |
| 2025-02-28 | $3.69 | $3.71 | $3.64 | $3.65 | $3.65 | 10,822,700 |
| 2025-02-27 | $3.71 | $3.72 | $3.67 | $3.70 | $3.70 | 11,376,200 |
| 2025-02-26 | $3.70 | $3.73 | $3.65 | $3.71 | $3.71 | 13,999,720 |
| 2025-02-25 | $3.73 | $3.73 | $3.68 | $3.68 | $3.68 | 7,398,760 |
| 2025-02-24 | $3.70 | $3.74 | $3.68 | $3.73 | $3.73 | 7,468,710 |
| 2025-02-20 | $3.72 | $3.72 | $3.68 | $3.69 | $3.69 | 5,785,280 |
| 2025-02-19 | $3.72 | $3.73 | $3.69 | $3.71 | $3.71 | 6,835,400 |
| 2025-02-18 | $3.78 | $3.79 | $3.69 | $3.71 | $3.71 | 10,055,980 |
| 2025-02-17 | $3.74 | $3.79 | $3.72 | $3.78 | $3.78 | 9,022,990 |
| 2025-02-14 | $3.76 | $3.77 | $3.72 | $3.74 | $3.74 | 7,173,000 |
| 2025-02-13 | $3.80 | $3.80 | $3.76 | $3.76 | $3.76 | 7,017,490 |
| 2025-02-12 | $3.80 | $3.82 | $3.75 | $3.78 | $3.78 | 7,034,500 |
| 2025-02-11 | $3.78 | $3.82 | $3.77 | $3.80 | $3.80 | 9,876,080 |
| 2025-02-10 | $3.76 | $3.79 | $3.75 | $3.78 | $3.78 | 7,058,060 |
| 2025-02-07 | $3.73 | $3.78 | $3.72 | $3.76 | $3.76 | 10,964,070 |
| 2025-02-06 | $3.69 | $3.73 | $3.66 | $3.73 | $3.73 | 6,506,900 |
| 2025-02-05 | $3.74 | $3.77 | $3.68 | $3.70 | $3.70 | 7,708,600 |
| 2025-01-27 | $3.71 | $3.80 | $3.71 | $3.74 | $3.74 | 11,954,790 |
| 2025-01-24 | $3.72 | $3.72 | $3.67 | $3.70 | $3.70 | 6,424,800 |
| 2025-01-23 | $3.70 | $3.77 | $3.70 | $3.71 | $3.71 | 9,858,890 |
| 2025-01-22 | $3.69 | $3.69 | $3.65 | $3.67 | $3.67 | 6,789,000 |
| 2025-01-21 | $3.74 | $3.75 | $3.68 | $3.69 | $3.69 | 6,712,200 |
| 2025-01-20 | $3.73 | $3.75 | $3.69 | $3.73 | $3.73 | 6,113,560 |
| 2025-01-17 | $3.72 | $3.73 | $3.69 | $3.72 | $3.72 | 4,667,400 |
| 2025-01-16 | $3.69 | $3.74 | $3.69 | $3.72 | $3.72 | 7,317,400 |
| 2025-01-15 | $3.67 | $3.71 | $3.65 | $3.69 | $3.69 | 6,837,700 |
| 2025-01-14 | $3.59 | $3.68 | $3.59 | $3.67 | $3.67 | 7,477,330 |
| 2025-01-13 | $3.58 | $3.60 | $3.54 | $3.59 | $3.59 | 5,761,000 |
| 2025-01-09 | $3.71 | $3.71 | $3.65 | $3.66 | $3.66 | 6,633,300 |
| 2025-01-08 | $3.70 | $3.76 | $3.65 | $3.72 | $3.72 | 10,567,940 |
| 2025-01-07 | $3.70 | $3.71 | $3.65 | $3.70 | $3.70 | 6,068,800 |
| 2025-01-06 | $3.69 | $3.74 | $3.62 | $3.70 | $3.70 | 10,332,500 |
| 2025-01-03 | $3.76 | $3.78 | $3.66 | $3.67 | $3.67 | 12,616,800 |
| 2025-01-02 | $3.83 | $3.88 | $3.72 | $3.75 | $3.75 | 12,962,980 |
| 2024-12-31 | $3.87 | $3.91 | $3.83 | $3.83 | $3.83 | 12,725,780 |
| 2024-12-30 | $3.91 | $3.92 | $3.86 | $3.88 | $3.88 | 7,604,000 |
| 2024-12-27 | $3.82 | $3.91 | $3.80 | $3.91 | $3.91 | 14,458,800 |
| 2024-12-26 | $3.83 | $3.85 | $3.80 | $3.80 | $3.80 | 5,285,050 |
| 2024-12-25 | $3.87 | $3.88 | $3.78 | $3.82 | $3.82 | 10,130,410 |
| 2024-12-24 | $3.81 | $3.89 | $3.81 | $3.88 | $3.88 | 9,767,860 |
| 2024-12-23 | $3.89 | $3.91 | $3.81 | $3.82 | $3.82 | 13,724,900 |
| 2024-12-20 | $3.92 | $3.94 | $3.89 | $3.91 | $3.91 | 8,971,360 |
| 2024-12-19 | $3.90 | $3.94 | $3.89 | $3.91 | $3.91 | 10,841,400 |
| 2024-12-18 | $3.98 | $4.00 | $3.91 | $3.94 | $3.94 | 12,591,000 |
| 2024-12-17 | $4.12 | $4.13 | $3.96 | $3.96 | $3.96 | 17,347,540 |
| 2024-12-16 | $4.10 | $4.16 | $4.08 | $4.11 | $4.11 | 16,278,830 |
| 2024-12-13 | $4.18 | $4.18 | $4.07 | $4.07 | $4.07 | 15,191,500 |
| 2024-12-12 | $4.12 | $4.19 | $4.12 | $4.18 | $4.18 | 16,968,490 |
| 2024-12-11 | $4.10 | $4.15 | $4.09 | $4.14 | $4.14 | 12,068,360 |
| 2024-12-10 | $4.22 | $4.24 | $4.08 | $4.09 | $4.09 | 21,818,630 |
| 2024-12-09 | $4.15 | $4.18 | $4.10 | $4.14 | $4.14 | 13,389,660 |
| 2024-12-06 | $4.06 | $4.13 | $4.05 | $4.13 | $4.13 | 18,898,310 |
| 2024-12-05 | $4.03 | $4.07 | $4.03 | $4.06 | $4.06 | 10,468,900 |
| 2024-12-04 | $4.13 | $4.13 | $4.03 | $4.05 | $4.05 | 13,974,060 |
| 2024-12-03 | $4.14 | $4.15 | $4.10 | $4.13 | $4.13 | 19,848,700 |
| 2024-12-02 | $4.04 | $4.18 | $4.03 | $4.13 | $4.13 | 26,689,320 |
| 2024-11-29 | $4.00 | $4.05 | $3.98 | $4.03 | $4.03 | 14,436,500 |
| 2024-11-28 | $3.99 | $4.04 | $3.97 | $4.02 | $4.02 | 15,522,860 |
| 2024-11-27 | $4.01 | $4.01 | $3.88 | $3.99 | $3.99 | 16,512,340 |
| 2024-11-26 | $4.03 | $4.10 | $4.00 | $4.02 | $4.02 | 17,905,580 |
| 2024-11-25 | $3.99 | $4.14 | $3.92 | $4.04 | $4.04 | 19,028,440 |
| 2024-11-22 | $4.04 | $4.08 | $3.94 | $3.94 | $3.94 | 18,590,840 |
| 2024-11-21 | $4.10 | $4.13 | $4.02 | $4.05 | $4.05 | 26,104,560 |
| 2024-11-20 | $3.96 | $4.32 | $3.94 | $4.15 | $4.15 | 45,548,330 |
| 2024-11-19 | $3.99 | $3.99 | $3.88 | $3.97 | $3.97 | 12,988,470 |
| 2024-11-18 | $3.95 | $4.03 | $3.93 | $3.94 | $3.94 | 20,754,430 |
| 2024-11-15 | $3.94 | $4.00 | $3.92 | $3.93 | $3.93 | 13,895,000 |
| 2024-11-14 | $4.00 | $4.02 | $3.91 | $3.92 | $3.92 | 12,484,060 |
| 2024-11-13 | $4.02 | $4.05 | $3.94 | $4.01 | $4.01 | 12,123,400 |
| 2024-11-12 | $4.12 | $4.12 | $3.98 | $4.02 | $4.02 | 22,672,530 |
| 2024-11-11 | $4.07 | $4.20 | $4.02 | $4.10 | $4.10 | 27,632,340 |
| 2024-11-08 | $4.13 | $4.26 | $3.96 | $4.11 | $4.11 | 48,225,400 |
| 2024-11-07 | $3.90 | $4.02 | $3.89 | $4.02 | $4.02 | 20,834,920 |
| 2024-11-06 | $3.91 | $3.97 | $3.88 | $3.93 | $3.93 | 22,126,550 |
| 2024-11-05 | $3.87 | $3.93 | $3.84 | $3.91 | $3.91 | 20,830,680 |
| 2024-11-04 | $3.87 | $3.88 | $3.83 | $3.87 | $3.87 | 9,323,000 |
| 2024-11-01 | $3.87 | $3.90 | $3.83 | $3.87 | $3.87 | 12,834,680 |
| 2024-10-31 | $3.87 | $3.89 | $3.84 | $3.88 | $3.88 | 12,214,460 |
| 2024-10-30 | $3.82 | $3.88 | $3.81 | $3.86 | $3.86 | 9,852,850 |
| 2024-10-29 | $3.92 | $3.93 | $3.82 | $3.83 | $3.83 | 13,640,700 |
| 2024-10-28 | $3.81 | $3.93 | $3.80 | $3.92 | $3.92 | 17,204,250 |
| 2024-10-25 | $3.75 | $3.83 | $3.75 | $3.81 | $3.81 | 11,063,130 |
| 2024-10-24 | $3.77 | $3.79 | $3.72 | $3.76 | $3.76 | 6,992,560 |
| 2024-10-23 | $3.76 | $3.80 | $3.76 | $3.78 | $3.78 | 12,413,640 |
| 2024-10-22 | $3.72 | $3.75 | $3.69 | $3.75 | $3.75 | 8,745,960 |
| 2024-10-21 | $3.74 | $3.75 | $3.69 | $3.71 | $3.71 | 9,898,900 |
| 2024-10-18 | $3.67 | $3.78 | $3.64 | $3.74 | $3.74 | 13,092,740 |
| 2024-10-17 | $3.77 | $3.77 | $3.68 | $3.69 | $3.69 | 8,447,010 |
| 2024-10-16 | $3.68 | $3.76 | $3.68 | $3.74 | $3.74 | 10,057,680 |
| 2024-10-15 | $3.74 | $3.76 | $3.71 | $3.72 | $3.72 | 8,720,070 |
| 2024-10-14 | $3.70 | $3.76 | $3.68 | $3.74 | $3.74 | 10,507,510 |
| 2024-10-11 | $3.77 | $3.78 | $3.66 | $3.68 | $3.68 | 10,626,250 |
| 2024-10-10 | $3.73 | $3.85 | $3.68 | $3.78 | $3.78 | 17,332,790 |
| 2024-10-09 | $3.97 | $3.97 | $3.70 | $3.72 | $3.72 | 24,131,660 |
| 2024-10-08 | $4.28 | $4.30 | $3.91 | $4.03 | $4.03 | 46,362,610 |
| 2024-09-30 | $3.69 | $3.95 | $3.69 | $3.91 | $3.91 | 38,384,890 |
| 2024-09-27 | $3.55 | $3.62 | $3.54 | $3.61 | $3.61 | 14,251,420 |
| 2024-09-26 | $3.46 | $3.53 | $3.43 | $3.53 | $3.53 | 10,119,720 |
| 2024-09-25 | $3.44 | $3.53 | $3.44 | $3.45 | $3.45 | 11,851,230 |
| 2024-09-24 | $3.35 | $3.44 | $3.35 | $3.43 | $3.43 | 7,893,700 |
| 2024-09-23 | $3.35 | $3.36 | $3.33 | $3.34 | $3.34 | 4,908,000 |
| 2024-09-20 | $3.36 | $3.36 | $3.33 | $3.35 | $3.35 | 4,284,980 |
| 2024-09-19 | $3.30 | $3.35 | $3.28 | $3.35 | $3.35 | 5,971,960 |
| 2024-09-18 | $3.29 | $3.29 | $3.22 | $3.29 | $3.29 | 4,436,130 |
| 2024-09-13 | $3.30 | $3.32 | $3.28 | $3.28 | $3.28 | 3,288,200 |
| 2024-09-12 | $3.28 | $3.31 | $3.27 | $3.30 | $3.30 | 3,001,500 |
| 2024-09-11 | $3.31 | $3.32 | $3.26 | $3.29 | $3.29 | 4,343,700 |
| 2024-09-10 | $3.30 | $3.33 | $3.27 | $3.32 | $3.32 | 4,919,040 |
| 2024-09-09 | $3.33 | $3.33 | $3.27 | $3.30 | $3.30 | 4,763,650 |
| 2024-09-06 | $3.34 | $3.37 | $3.31 | $3.32 | $3.32 | 5,275,470 |
| 2024-09-05 | $3.32 | $3.34 | $3.31 | $3.34 | $3.34 | 3,567,770 |
| 2024-09-04 | $3.33 | $3.34 | $3.30 | $3.31 | $3.31 | 4,523,900 |
| 2024-09-03 | $3.35 | $3.39 | $3.32 | $3.34 | $3.34 | 6,416,500 |
| 2024-09-02 | $3.39 | $3.42 | $3.35 | $3.36 | $3.36 | 5,165,900 |
| 2024-08-30 | $3.33 | $3.42 | $3.32 | $3.39 | $3.39 | 9,957,610 |
| 2024-08-29 | $3.38 | $3.38 | $3.30 | $3.34 | $3.34 | 8,395,300 |
| 2024-08-28 | $3.39 | $3.42 | $3.37 | $3.38 | $3.38 | 5,179,200 |
| 2024-08-27 | $3.42 | $3.44 | $3.39 | $3.40 | $3.40 | 4,320,500 |
| 2024-08-26 | $3.40 | $3.45 | $3.38 | $3.43 | $3.43 | 5,450,000 |
| 2024-08-23 | $3.45 | $3.47 | $3.38 | $3.41 | $3.41 | 8,250,410 |
| 2024-08-22 | $3.46 | $3.54 | $3.44 | $3.47 | $3.47 | 7,548,080 |
| 2024-08-21 | $3.51 | $3.51 | $3.45 | $3.45 | $3.45 | 5,268,000 |
| 2024-08-20 | $3.54 | $3.56 | $3.47 | $3.49 | $3.49 | 8,994,600 |
| 2024-08-19 | $3.52 | $3.55 | $3.51 | $3.55 | $3.55 | 4,207,750 |
| 2024-08-16 | $3.54 | $3.56 | $3.51 | $3.52 | $3.52 | 4,563,930 |
| 2024-08-15 | $3.52 | $3.56 | $3.49 | $3.54 | $3.54 | 4,979,950 |
| 2024-08-14 | $3.55 | $3.56 | $3.51 | $3.52 | $3.52 | 5,002,700 |
| 2024-08-13 | $3.53 | $3.56 | $3.52 | $3.54 | $3.54 | 5,687,040 |
| 2024-08-12 | $3.54 | $3.55 | $3.51 | $3.52 | $3.52 | 3,870,400 |
| 2024-08-09 | $3.57 | $3.60 | $3.55 | $3.56 | $3.56 | 4,158,220 |
| 2024-08-08 | $3.53 | $3.58 | $3.52 | $3.56 | $3.56 | 4,977,070 |
| 2024-08-07 | $3.57 | $3.57 | $3.53 | $3.54 | $3.54 | 3,953,270 |
| 2024-08-06 | $3.55 | $3.58 | $3.52 | $3.56 | $3.56 | 6,525,800 |
| 2024-08-05 | $3.58 | $3.61 | $3.53 | $3.54 | $3.54 | 8,000,280 |
| 2024-08-02 | $3.62 | $3.63 | $3.58 | $3.59 | $3.59 | 5,967,280 |
| 2024-08-01 | $3.61 | $3.65 | $3.60 | $3.63 | $3.63 | 7,521,800 |
| 2024-07-31 | $3.59 | $3.67 | $3.57 | $3.62 | $3.62 | 11,780,640 |
| 2024-07-30 | $3.51 | $3.57 | $3.50 | $3.57 | $3.57 | 5,514,660 |
| 2024-07-29 | $3.51 | $3.53 | $3.48 | $3.52 | $3.52 | 4,210,570 |
| 2024-07-26 | $3.49 | $3.52 | $3.48 | $3.51 | $3.51 | 5,208,100 |
| 2024-07-25 | $3.45 | $3.49 | $3.43 | $3.48 | $3.48 | 4,572,000 |
| 2024-07-24 | $3.46 | $3.51 | $3.42 | $3.45 | $3.45 | 6,388,700 |
| 2024-07-23 | $3.46 | $3.51 | $3.45 | $3.45 | $3.45 | 6,777,100 |
| 2024-07-22 | $3.47 | $3.48 | $3.44 | $3.46 | $3.46 | 3,914,770 |
| 2024-07-19 | $3.48 | $3.49 | $3.45 | $3.48 | $3.48 | 4,871,400 |
| 2024-07-18 | $3.46 | $3.49 | $3.41 | $3.49 | $3.49 | 4,275,600 |
| 2024-07-17 | $3.47 | $3.49 | $3.45 | $3.47 | $3.47 | 3,409,200 |
| 2024-07-16 | $3.50 | $3.52 | $3.46 | $3.49 | $3.49 | 3,602,200 |
| 2024-07-15 | $3.52 | $3.54 | $3.50 | $3.51 | $3.51 | 3,878,900 |
| 2024-07-12 | $3.51 | $3.54 | $3.50 | $3.53 | $3.53 | 4,385,700 |
| 2024-07-11 | $3.47 | $3.52 | $3.46 | $3.52 | $3.52 | 6,159,120 |
| 2024-07-10 | $3.48 | $3.50 | $3.43 | $3.43 | $3.43 | 4,875,300 |
| 2024-07-09 | $3.44 | $3.49 | $3.38 | $3.49 | $3.49 | 6,173,810 |
| 2024-07-08 | $3.49 | $3.49 | $3.41 | $3.43 | $3.43 | 4,907,930 |
| 2024-07-05 | $3.49 | $3.51 | $3.46 | $3.49 | $3.49 | 4,498,700 |
| 2024-07-04 | $3.54 | $3.56 | $3.47 | $3.48 | $3.48 | 7,713,490 |
| 2024-07-03 | $3.55 | $3.58 | $3.54 | $3.54 | $3.54 | 6,070,520 |
| 2024-07-02 | $3.51 | $3.58 | $3.50 | $3.55 | $3.55 | 7,451,520 |
| 2024-07-01 | $3.42 | $3.50 | $3.42 | $3.50 | $3.50 | 5,205,700 |
| 2024-06-28 | $3.43 | $3.48 | $3.42 | $3.44 | $3.44 | 4,765,000 |
| 2024-06-27 | $3.48 | $3.51 | $3.43 | $3.43 | $3.43 | 5,056,100 |
| 2024-06-26 | $3.46 | $3.50 | $3.43 | $3.49 | $3.49 | 4,653,970 |
| 2024-06-25 | $3.40 | $3.50 | $3.39 | $3.46 | $3.46 | 8,791,130 |
| 2024-06-24 | $3.49 | $3.51 | $3.39 | $3.40 | $3.40 | 8,618,720 |
| 2024-06-21 | $3.49 | $3.54 | $3.47 | $3.51 | $3.51 | 5,071,900 |
| 2024-06-20 | $3.53 | $3.54 | $3.47 | $3.49 | $3.49 | 6,046,000 |
| 2024-06-19 | $3.53 | $3.55 | $3.50 | $3.53 | $3.53 | 5,209,900 |
| 2024-06-18 | $3.47 | $3.54 | $3.47 | $3.53 | $3.53 | 6,353,980 |
| 2024-06-17 | $3.50 | $3.52 | $3.46 | $3.48 | $3.48 | 4,883,700 |
| 2024-06-14 | $3.51 | $3.54 | $3.48 | $3.51 | $3.51 | 6,685,380 |
| 2024-06-13 | $3.54 | $3.55 | $3.49 | $3.51 | $3.51 | 6,674,730 |
| 2024-06-12 | $3.55 | $3.56 | $3.50 | $3.54 | $3.54 | 7,415,600 |
| 2024-06-11 | $3.64 | $3.67 | $3.52 | $3.55 | $3.55 | 9,929,200 |
| 2024-06-07 | $3.49 | $3.66 | $3.49 | $3.65 | $3.65 | 12,652,980 |
| 2024-06-06 | $3.60 | $3.62 | $3.45 | $3.48 | $3.48 | 11,523,400 |
| 2024-06-05 | $3.71 | $3.71 | $3.59 | $3.60 | $3.60 | 9,755,290 |
| 2024-06-04 | $3.65 | $3.71 | $3.65 | $3.70 | $3.70 | 6,310,980 |
| 2024-06-03 | $3.78 | $3.79 | $3.65 | $3.68 | $3.68 | 12,069,560 |
| 2024-05-31 | $3.78 | $3.82 | $3.78 | $3.81 | $3.81 | 4,489,500 |
| 2024-05-30 | $3.84 | $3.85 | $3.78 | $3.79 | $3.79 | 6,027,400 |
| 2024-05-29 | $3.86 | $3.88 | $3.83 | $3.85 | $3.85 | 5,780,560 |
| 2024-05-28 | $3.90 | $3.92 | $3.87 | $3.87 | $3.87 | 6,961,200 |
| 2024-05-27 | $3.85 | $3.92 | $3.85 | $3.91 | $3.91 | 10,312,170 |
| 2024-05-24 | $3.86 | $3.90 | $3.84 | $3.86 | $3.86 | 8,103,800 |
| 2024-05-23 | $3.93 | $3.94 | $3.84 | $3.86 | $3.86 | 12,351,700 |
| 2024-05-22 | $3.95 | $3.97 | $3.92 | $3.93 | $3.93 | 6,584,200 |
| 2024-05-21 | $3.98 | $3.99 | $3.94 | $3.96 | $3.96 | 8,936,860 |
| 2024-05-20 | $3.98 | $4.03 | $3.97 | $3.99 | $3.99 | 12,139,570 |
| 2024-05-17 | $3.94 | $3.98 | $3.92 | $3.98 | $3.98 | 9,218,200 |
| 2024-05-16 | $4.00 | $4.02 | $3.91 | $3.93 | $3.93 | 21,065,570 |
| 2024-05-15 | $4.03 | $4.05 | $3.99 | $4.01 | $4.01 | 9,647,300 |
| 2024-05-14 | $4.01 | $4.08 | $4.00 | $4.06 | $4.06 | 15,690,290 |
| 2024-05-13 | $3.99 | $4.03 | $3.96 | $4.02 | $4.02 | 11,385,870 |
| 2024-05-10 | $4.02 | $4.04 | $3.98 | $4.00 | $4.00 | 9,873,580 |
| 2024-05-09 | $4.02 | $4.07 | $3.99 | $4.06 | $4.06 | 14,502,370 |
| 2024-05-08 | $3.94 | $4.13 | $3.92 | $4.02 | $4.02 | 31,337,290 |
| 2024-05-07 | $3.96 | $3.97 | $3.92 | $3.94 | $3.94 | 9,329,970 |
| 2024-05-06 | $3.94 | $3.99 | $3.93 | $3.96 | $3.96 | 12,186,350 |
| 2024-04-30 | $3.90 | $3.94 | $3.89 | $3.91 | $3.91 | 9,921,210 |
| 2024-04-29 | $3.86 | $3.90 | $3.82 | $3.90 | $3.90 | 12,126,280 |
| 2024-04-26 | $3.83 | $3.86 | $3.78 | $3.84 | $3.84 | 9,684,450 |
| 2024-04-25 | $3.77 | $3.85 | $3.75 | $3.83 | $3.83 | 7,611,300 |
| 2024-04-24 | $3.75 | $3.79 | $3.74 | $3.78 | $3.78 | 5,601,200 |
| 2024-04-23 | $3.76 | $3.77 | $3.73 | $3.74 | $3.74 | 6,538,100 |
| 2024-04-22 | $3.81 | $3.84 | $3.73 | $3.74 | $3.74 | 8,886,600 |
| 2024-04-19 | $3.78 | $3.91 | $3.77 | $3.83 | $3.83 | 12,352,500 |
| 2024-04-18 | $3.80 | $3.85 | $3.77 | $3.79 | $3.79 | 9,725,500 |
| 2024-04-17 | $3.66 | $3.81 | $3.66 | $3.81 | $3.81 | 10,770,400 |
| 2024-04-16 | $3.83 | $3.85 | $3.66 | $3.66 | $3.66 | 16,462,900 |
| 2024-04-15 | $3.90 | $3.93 | $3.78 | $3.85 | $3.85 | 14,714,010 |
| 2024-04-12 | $3.89 | $3.94 | $3.88 | $3.88 | $3.88 | 7,168,590 |
| 2024-04-11 | $3.84 | $3.95 | $3.81 | $3.90 | $3.90 | 10,758,600 |
| 2024-04-10 | $3.87 | $3.89 | $3.81 | $3.84 | $3.84 | 8,711,500 |
| 2024-04-09 | $3.89 | $3.90 | $3.85 | $3.87 | $3.87 | 8,314,570 |
| 2024-04-08 | $3.90 | $3.96 | $3.89 | $3.90 | $3.90 | 11,679,100 |
| 2024-04-03 | $3.93 | $3.96 | $3.89 | $3.94 | $3.94 | 13,771,120 |
| 2024-04-02 | $3.82 | $3.92 | $3.81 | $3.91 | $3.91 | 14,864,450 |
| 2024-04-01 | $3.77 | $3.82 | $3.77 | $3.82 | $3.82 | 10,882,950 |
| 2024-03-29 | $3.68 | $3.77 | $3.67 | $3.76 | $3.76 | 12,512,500 |
| 2024-03-28 | $3.63 | $3.68 | $3.61 | $3.66 | $3.66 | 7,224,580 |
| 2024-03-27 | $3.69 | $3.69 | $3.63 | $3.63 | $3.63 | 6,888,000 |
| 2024-03-26 | $3.67 | $3.70 | $3.64 | $3.67 | $3.67 | 7,172,000 |
| 2024-03-25 | $3.72 | $3.75 | $3.68 | $3.68 | $3.68 | 7,559,400 |
| 2024-03-22 | $3.76 | $3.77 | $3.69 | $3.71 | $3.71 | 8,312,680 |
| 2024-03-21 | $3.76 | $3.78 | $3.74 | $3.76 | $3.76 | 9,103,300 |
| 2024-03-20 | $3.74 | $3.76 | $3.73 | $3.76 | $3.76 | 6,098,350 |
| 2024-03-19 | $3.77 | $3.78 | $3.73 | $3.75 | $3.75 | 9,231,510 |
| 2024-03-18 | $3.74 | $3.79 | $3.73 | $3.77 | $3.77 | 9,934,000 |
| 2024-03-15 | $3.71 | $3.75 | $3.68 | $3.75 | $3.75 | 12,688,830 |
| 2024-03-14 | $3.67 | $3.80 | $3.66 | $3.73 | $3.73 | 21,158,190 |
| 2024-03-13 | $3.71 | $3.71 | $3.66 | $3.67 | $3.67 | 6,555,100 |
| 2024-03-12 | $3.69 | $3.72 | $3.66 | $3.71 | $3.71 | 8,850,100 |
| 2024-03-11 | $3.65 | $3.69 | $3.64 | $3.69 | $3.69 | 8,985,750 |
| 2024-03-08 | $3.64 | $3.66 | $3.59 | $3.65 | $3.65 | 7,465,130 |
| 2024-03-07 | $3.63 | $3.68 | $3.60 | $3.64 | $3.64 | 9,109,600 |
| 2024-03-06 | $3.62 | $3.64 | $3.59 | $3.63 | $3.63 | 6,038,690 |
| 2024-03-05 | $3.69 | $3.69 | $3.61 | $3.62 | $3.62 | 9,263,910 |
| 2024-03-04 | $3.70 | $3.72 | $3.64 | $3.68 | $3.68 | 6,769,600 |
| 2024-03-01 | $3.70 | $3.73 | $3.67 | $3.71 | $3.71 | 7,945,850 |
| 2024-02-29 | $3.63 | $3.71 | $3.62 | $3.71 | $3.71 | 9,610,180 |
| 2024-02-28 | $3.78 | $3.84 | $3.63 | $3.63 | $3.63 | 16,095,100 |
| 2024-02-27 | $3.70 | $3.78 | $3.69 | $3.77 | $3.77 | 9,598,660 |
| 2024-02-26 | $3.73 | $3.75 | $3.69 | $3.72 | $3.72 | 9,295,860 |
| 2024-02-23 | $3.69 | $3.73 | $3.67 | $3.72 | $3.72 | 10,645,710 |
| 2024-02-22 | $3.67 | $3.70 | $3.65 | $3.69 | $3.69 | 6,664,150 |
| 2024-02-21 | $3.63 | $3.74 | $3.61 | $3.67 | $3.67 | 12,458,920 |
| 2024-02-20 | $3.63 | $3.66 | $3.57 | $3.64 | $3.64 | 7,551,540 |
| 2024-02-19 | $3.63 | $3.70 | $3.58 | $3.63 | $3.63 | 14,824,390 |
| 2024-02-08 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2024-02-07 | $3.48 | $3.51 | $3.39 | $3.44 | $3.44 | 11,109,200 |
| 2024-02-06 | $3.23 | $3.55 | $3.19 | $3.47 | $3.47 | 14,866,430 |
| 2024-02-05 | $3.54 | $3.54 | $3.25 | $3.31 | $3.31 | 14,606,310 |
| 2024-02-02 | $3.63 | $3.68 | $3.46 | $3.54 | $3.54 | 12,256,190 |
| 2024-02-01 | $3.66 | $3.69 | $3.57 | $3.63 | $3.63 | 11,714,600 |
| 2024-01-31 | $3.78 | $3.79 | $3.66 | $3.67 | $3.67 | 10,644,600 |
| 2024-01-30 | $3.83 | $3.87 | $3.77 | $3.78 | $3.78 | 8,293,200 |
| 2024-01-29 | $3.96 | $3.98 | $3.84 | $3.87 | $3.87 | 11,953,540 |
| 2024-01-26 | $3.90 | $3.97 | $3.89 | $3.94 | $3.94 | 13,445,630 |
| 2024-01-25 | $3.80 | $3.89 | $3.80 | $3.89 | $3.89 | 8,805,860 |
| 2024-01-24 | $3.68 | $3.81 | $3.66 | $3.79 | $3.79 | 9,903,050 |
| 2024-01-23 | $3.64 | $3.71 | $3.58 | $3.68 | $3.68 | 6,949,760 |
| 2024-01-22 | $3.82 | $3.82 | $3.61 | $3.67 | $3.67 | 8,115,740 |
| 2024-01-19 | $3.86 | $3.87 | $3.81 | $3.83 | $3.83 | 5,922,570 |
| 2024-01-18 | $3.95 | $3.95 | $3.76 | $3.87 | $3.87 | 16,423,570 |
| 2024-01-17 | $4.02 | $4.03 | $3.97 | $3.98 | $3.98 | 5,819,370 |
| 2024-01-16 | $4.05 | $4.05 | $3.98 | $4.02 | $4.02 | 7,778,400 |
| 2024-01-15 | $4.04 | $4.07 | $4.03 | $4.05 | $4.05 | 7,866,970 |
| 2024-01-12 | $4.02 | $4.07 | $4.01 | $4.04 | $4.04 | 7,278,600 |
| 2024-01-11 | $4.01 | $4.04 | $4.00 | $4.03 | $4.03 | 4,618,900 |
| 2024-01-10 | $4.03 | $4.03 | $3.99 | $4.01 | $4.01 | 4,692,970 |
| 2024-01-09 | $4.00 | $4.04 | $3.98 | $4.02 | $4.02 | 6,341,420 |
| 2024-01-08 | $4.05 | $4.06 | $4.00 | $4.00 | $4.00 | 6,469,830 |
| 2024-01-05 | $4.10 | $4.12 | $4.05 | $4.07 | $4.07 | 8,249,420 |
| 2024-01-04 | $4.10 | $4.12 | $4.07 | $4.11 | $4.11 | 8,289,430 |
| 2024-01-03 | $4.09 | $4.12 | $4.08 | $4.11 | $4.11 | 8,666,070 |
| 2024-01-02 | $4.07 | $4.12 | $4.06 | $4.10 | $4.10 | 12,910,940 |
| 2024-01-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-12-29 | $4.04 | $4.07 | $4.01 | $4.05 | $4.05 | 9,876,600 |
| 2023-12-28 | $4.06 | $4.09 | $4.00 | $4.06 | $4.06 | 18,309,950 |
| 2023-12-27 | $4.01 | $4.18 | $3.98 | $4.09 | $4.09 | 19,745,100 |
| 2023-12-26 | $4.05 | $4.07 | $4.00 | $4.00 | $4.00 | 5,270,300 |
| 2023-12-25 | $4.07 | $4.07 | $4.01 | $4.04 | $4.04 | 7,462,450 |
| 2023-12-22 | $4.08 | $4.14 | $4.04 | $4.07 | $4.07 | 9,652,080 |
| 2023-12-21 | $4.03 | $4.10 | $3.98 | $4.09 | $4.09 | 12,238,180 |
| 2023-12-20 | $4.10 | $4.17 | $4.04 | $4.04 | $4.04 | 13,182,700 |
| 2023-12-19 | $4.24 | $4.26 | $4.09 | $4.12 | $4.12 | 27,833,050 |
| 2023-12-18 | $4.15 | $4.43 | $4.15 | $4.26 | $4.26 | 36,142,300 |
| 2023-12-15 | $4.20 | $4.21 | $4.14 | $4.16 | $4.16 | 7,536,100 |
| 2023-12-14 | $4.19 | $4.23 | $4.18 | $4.20 | $4.20 | 8,602,050 |
| 2023-12-13 | $4.20 | $4.24 | $4.17 | $4.17 | $4.17 | 9,792,270 |
| 2023-12-12 | $4.12 | $4.26 | $4.12 | $4.21 | $4.21 | 14,842,700 |
| 2023-12-11 | $4.11 | $4.14 | $4.05 | $4.13 | $4.13 | 11,458,310 |
| 2023-12-08 | $4.23 | $4.25 | $4.13 | $4.13 | $4.13 | 11,986,100 |
| 2023-12-07 | $4.27 | $4.27 | $4.23 | $4.24 | $4.24 | 6,011,790 |
| 2023-12-06 | $4.25 | $4.30 | $4.22 | $4.29 | $4.29 | 8,801,600 |
| 2023-12-05 | $4.32 | $4.33 | $4.25 | $4.26 | $4.26 | 9,551,000 |
| 2023-12-04 | $4.26 | $4.34 | $4.25 | $4.33 | $4.33 | 12,962,500 |
| 2023-12-01 | $4.22 | $4.30 | $4.22 | $4.26 | $4.26 | 13,157,890 |
| 2023-11-30 | $4.19 | $4.25 | $4.19 | $4.22 | $4.22 | 10,306,790 |
| 2023-11-29 | $4.20 | $4.23 | $4.18 | $4.21 | $4.21 | 8,003,750 |
| 2023-11-28 | $4.20 | $4.21 | $4.14 | $4.20 | $4.20 | 9,726,850 |
| 2023-11-27 | $4.19 | $4.21 | $4.16 | $4.21 | $4.21 | 8,968,330 |
| 2023-11-24 | $4.21 | $4.24 | $4.18 | $4.20 | $4.20 | 9,042,400 |
| 2023-11-23 | $4.17 | $4.21 | $4.15 | $4.20 | $4.20 | 7,120,630 |
| 2023-11-22 | $4.18 | $4.20 | $4.17 | $4.17 | $4.17 | 7,441,100 |
| 2023-11-21 | $4.20 | $4.23 | $4.18 | $4.19 | $4.19 | 9,964,900 |
| 2023-11-20 | $4.18 | $4.21 | $4.15 | $4.19 | $4.19 | 7,299,930 |
| 2023-11-17 | $4.17 | $4.19 | $4.15 | $4.17 | $4.17 | 5,411,600 |
| 2023-11-16 | $4.20 | $4.20 | $4.17 | $4.17 | $4.17 | 5,668,810 |
| 2023-11-15 | $4.21 | $4.23 | $4.18 | $4.21 | $4.21 | 9,970,020 |
| 2023-11-14 | $4.21 | $4.27 | $4.18 | $4.19 | $4.19 | 9,592,570 |
| 2023-11-13 | $4.21 | $4.26 | $4.17 | $4.22 | $4.22 | 14,701,420 |
| 2023-11-10 | $4.16 | $4.22 | $4.10 | $4.17 | $4.17 | 8,773,730 |
| 2023-11-09 | $4.18 | $4.19 | $4.15 | $4.16 | $4.16 | 7,544,200 |
| 2023-11-08 | $4.18 | $4.19 | $4.15 | $4.16 | $4.16 | 7,766,000 |
| 2023-11-07 | $4.19 | $4.21 | $4.14 | $4.19 | $4.19 | 8,354,800 |
| 2023-11-06 | $4.15 | $4.19 | $4.15 | $4.19 | $4.19 | 7,592,140 |
| 2023-11-03 | $4.15 | $4.17 | $4.13 | $4.15 | $4.15 | 7,133,300 |
| 2023-11-02 | $4.15 | $4.18 | $4.14 | $4.14 | $4.14 | 6,103,790 |
| 2023-11-01 | $4.16 | $4.17 | $4.14 | $4.15 | $4.15 | 5,402,500 |
| 2023-10-31 | $4.16 | $4.19 | $4.13 | $4.15 | $4.15 | 6,317,400 |
| 2023-10-30 | $4.22 | $4.24 | $4.16 | $4.17 | $4.17 | 11,039,000 |
| 2023-10-27 | $4.18 | $4.23 | $4.16 | $4.22 | $4.22 | 7,716,240 |
| 2023-10-26 | $4.15 | $4.19 | $4.11 | $4.18 | $4.18 | 6,783,400 |
| 2023-10-25 | $4.08 | $4.18 | $4.08 | $4.16 | $4.16 | 10,115,300 |
| 2023-10-24 | $4.00 | $4.08 | $4.00 | $4.07 | $4.07 | 7,437,500 |
| 2023-10-23 | $4.11 | $4.11 | $3.97 | $3.99 | $3.99 | 9,321,300 |
| 2023-10-20 | $4.09 | $4.15 | $4.06 | $4.10 | $4.10 | 7,993,200 |
| 2023-10-19 | $4.17 | $4.18 | $4.10 | $4.11 | $4.11 | 9,826,340 |
| 2023-10-18 | $4.24 | $4.25 | $4.16 | $4.16 | $4.16 | 9,307,900 |
| 2023-10-17 | $4.29 | $4.30 | $4.22 | $4.24 | $4.24 | 12,082,500 |
| 2023-10-16 | $4.22 | $4.31 | $4.22 | $4.29 | $4.29 | 10,334,400 |
| 2023-10-13 | $4.27 | $4.30 | $4.21 | $4.23 | $4.23 | 11,329,600 |
| 2023-10-12 | $4.25 | $4.31 | $4.24 | $4.29 | $4.29 | 11,015,690 |
| 2023-10-11 | $4.31 | $4.31 | $4.22 | $4.24 | $4.24 | 11,081,600 |
| 2023-10-10 | $4.53 | $4.57 | $4.26 | $4.28 | $4.28 | 29,675,700 |
| 2023-10-09 | $4.52 | $4.54 | $4.47 | $4.52 | $4.52 | 11,289,200 |
| 2023-09-28 | $4.52 | $4.55 | $4.48 | $4.53 | $4.53 | 11,725,430 |
| 2023-09-27 | $4.48 | $4.56 | $4.47 | $4.52 | $4.52 | 18,107,400 |
| 2023-09-26 | $4.47 | $4.56 | $4.43 | $4.50 | $4.50 | 17,272,500 |
| 2023-09-25 | $4.46 | $4.54 | $4.45 | $4.46 | $4.46 | 8,738,440 |
| 2023-09-22 | $4.43 | $4.49 | $4.41 | $4.48 | $4.48 | 9,063,900 |
| 2023-09-21 | $4.44 | $4.49 | $4.42 | $4.43 | $4.43 | 7,348,700 |
| 2023-09-20 | $4.47 | $4.50 | $4.42 | $4.44 | $4.44 | 7,788,820 |
| 2023-09-19 | $4.47 | $4.52 | $4.45 | $4.50 | $4.50 | 14,068,830 |
| 2023-09-18 | $4.49 | $4.49 | $4.39 | $4.47 | $4.47 | 13,268,620 |
| 2023-09-15 | $4.45 | $4.53 | $4.44 | $4.49 | $4.49 | 12,824,900 |
| 2023-09-14 | $4.44 | $4.46 | $4.41 | $4.45 | $4.45 | 9,375,920 |
| 2023-09-13 | $4.44 | $4.50 | $4.43 | $4.46 | $4.46 | 10,249,400 |
| 2023-09-12 | $4.44 | $4.51 | $4.43 | $4.44 | $4.44 | 8,427,570 |
| 2023-09-11 | $4.39 | $4.46 | $4.36 | $4.44 | $4.44 | 9,169,100 |
| 2023-09-08 | $4.42 | $4.43 | $4.36 | $4.39 | $4.39 | 7,719,400 |
| 2023-09-07 | $4.41 | $4.48 | $4.39 | $4.42 | $4.42 | 9,703,100 |
| 2023-09-06 | $4.46 | $4.48 | $4.42 | $4.44 | $4.44 | 9,740,500 |
| 2023-09-05 | $4.54 | $4.54 | $4.45 | $4.48 | $4.48 | 14,286,380 |
| 2023-09-04 | $4.33 | $4.55 | $4.32 | $4.54 | $4.54 | 37,692,150 |
| 2023-09-01 | $4.24 | $4.49 | $4.21 | $4.33 | $4.33 | 23,990,100 |
| 2023-08-31 | $4.22 | $4.26 | $4.19 | $4.23 | $4.23 | 8,798,000 |
| 2023-08-30 | $4.33 | $4.34 | $4.21 | $4.23 | $4.23 | 15,883,700 |
| 2023-08-29 | $4.29 | $4.37 | $4.26 | $4.34 | $4.34 | 18,308,600 |
| 2023-08-28 | $4.32 | $4.44 | $4.20 | $4.30 | $4.30 | 38,113,430 |
| 2023-08-25 | $4.13 | $4.25 | $4.09 | $4.13 | $4.13 | 15,757,860 |
| 2023-08-24 | $4.22 | $4.23 | $4.11 | $4.15 | $4.15 | 18,848,900 |
| 2023-08-23 | $4.44 | $4.44 | $4.20 | $4.20 | $4.20 | 33,810,900 |
| 2023-08-22 | $4.59 | $4.61 | $4.36 | $4.44 | $4.44 | 48,683,840 |
| 2023-08-21 | $4.59 | $4.84 | $4.55 | $4.61 | $4.61 | 73,531,120 |
| 2023-08-18 | $4.41 | $4.52 | $4.41 | $4.43 | $4.43 | 13,846,800 |
| 2023-08-17 | $4.38 | $4.44 | $4.34 | $4.42 | $4.42 | 7,547,020 |
| 2023-08-16 | $4.41 | $4.43 | $4.37 | $4.39 | $4.39 | 5,343,800 |
| 2023-08-15 | $4.45 | $4.46 | $4.38 | $4.43 | $4.43 | 7,025,200 |
| 2023-08-14 | $4.35 | $4.45 | $4.34 | $4.43 | $4.43 | 9,220,150 |
| 2023-08-11 | $4.52 | $4.52 | $4.38 | $4.38 | $4.38 | 10,194,900 |
| 2023-08-10 | $4.38 | $4.52 | $4.38 | $4.48 | $4.48 | 15,234,950 |
| 2023-08-09 | $4.42 | $4.44 | $4.38 | $4.39 | $4.39 | 5,759,260 |
| 2023-08-08 | $4.44 | $4.45 | $4.40 | $4.42 | $4.42 | 5,491,230 |
| 2023-08-07 | $4.46 | $4.46 | $4.41 | $4.43 | $4.43 | 8,785,390 |
| 2023-08-04 | $4.52 | $4.55 | $4.46 | $4.47 | $4.47 | 10,421,480 |
| 2023-08-03 | $4.49 | $4.53 | $4.46 | $4.51 | $4.51 | 8,433,500 |
| 2023-08-02 | $4.53 | $4.54 | $4.49 | $4.52 | $4.52 | 10,763,840 |
| 2023-08-01 | $4.57 | $4.57 | $4.52 | $4.53 | $4.53 | 11,874,140 |
| 2023-07-31 | $4.49 | $4.55 | $4.47 | $4.55 | $4.55 | 16,640,900 |
| 2023-07-28 | $4.40 | $4.48 | $4.39 | $4.47 | $4.47 | 14,574,650 |
| 2023-07-27 | $4.41 | $4.44 | $4.40 | $4.41 | $4.41 | 9,289,460 |
| 2023-07-26 | $4.40 | $4.43 | $4.39 | $4.42 | $4.42 | 7,151,460 |
| 2023-07-25 | $4.35 | $4.42 | $4.34 | $4.41 | $4.41 | 12,482,850 |
| 2023-07-24 | $4.31 | $4.37 | $4.29 | $4.34 | $4.34 | 8,661,390 |
| 2023-07-21 | $4.30 | $4.32 | $4.28 | $4.32 | $4.32 | 5,164,800 |
| 2023-07-20 | $4.33 | $4.34 | $4.28 | $4.29 | $4.29 | 7,502,600 |
| 2023-07-19 | $4.28 | $4.33 | $4.27 | $4.32 | $4.32 | 9,700,810 |
| 2023-07-18 | $4.28 | $4.29 | $4.24 | $4.28 | $4.28 | 5,549,910 |
| 2023-07-17 | $4.27 | $4.28 | $4.24 | $4.27 | $4.27 | 5,113,610 |
| 2023-07-14 | $4.26 | $4.29 | $4.24 | $4.28 | $4.28 | 6,206,760 |
| 2023-07-13 | $4.22 | $4.27 | $4.22 | $4.26 | $4.26 | 5,274,900 |
| 2023-07-12 | $4.28 | $4.29 | $4.22 | $4.22 | $4.22 | 6,985,940 |
| 2023-07-11 | $4.29 | $4.29 | $4.26 | $4.28 | $4.28 | 5,127,960 |
| 2023-07-10 | $4.27 | $4.29 | $4.26 | $4.28 | $4.28 | 5,306,760 |
| 2023-07-07 | $4.22 | $4.28 | $4.20 | $4.27 | $4.27 | 8,067,850 |
| 2023-07-06 | $4.23 | $4.26 | $4.20 | $4.23 | $4.23 | 5,190,300 |
| 2023-07-05 | $4.24 | $4.27 | $4.23 | $4.24 | $4.24 | 5,049,200 |
| 2023-07-04 | $4.26 | $4.28 | $4.24 | $4.25 | $4.25 | 7,094,000 |
| 2023-07-03 | $4.25 | $4.29 | $4.24 | $4.28 | $4.28 | 8,646,840 |
| 2023-06-30 | $4.20 | $4.25 | $4.18 | $4.24 | $4.24 | 7,222,000 |
| 2023-06-29 | $4.20 | $4.22 | $4.17 | $4.20 | $4.20 | 5,612,350 |
| 2023-06-28 | $4.15 | $4.23 | $4.11 | $4.21 | $4.21 | 8,744,200 |
| 2023-06-27 | $4.08 | $4.17 | $4.07 | $4.17 | $4.17 | 7,829,480 |
| 2023-06-26 | $4.15 | $4.15 | $4.07 | $4.08 | $4.08 | 6,574,160 |
| 2023-06-21 | $4.17 | $4.21 | $4.16 | $4.16 | $4.16 | 5,271,680 |
| 2023-06-20 | $4.22 | $4.23 | $4.17 | $4.18 | $4.18 | 8,083,300 |
| 2023-06-19 | $4.29 | $4.29 | $4.22 | $4.23 | $4.23 | 8,312,080 |
| 2023-06-16 | $4.24 | $4.30 | $4.23 | $4.29 | $4.29 | 11,758,610 |
| 2023-06-15 | $4.20 | $4.23 | $4.18 | $4.22 | $4.22 | 7,463,900 |
| 2023-06-14 | $4.25 | $4.25 | $4.21 | $4.22 | $4.22 | 6,233,850 |
| 2023-06-13 | $4.28 | $4.30 | $4.21 | $4.24 | $4.24 | 9,021,800 |
| 2023-06-12 | $4.30 | $4.31 | $4.25 | $4.28 | $4.28 | 6,852,500 |
| 2023-06-09 | $4.29 | $4.32 | $4.27 | $4.30 | $4.30 | 6,090,800 |
| 2023-06-08 | $4.27 | $4.31 | $4.25 | $4.29 | $4.29 | 7,367,910 |
| 2023-06-07 | $4.19 | $4.30 | $4.17 | $4.27 | $4.27 | 11,309,240 |
| 2023-06-06 | $4.31 | $4.31 | $4.18 | $4.20 | $4.20 | 12,605,470 |
| 2023-06-05 | $4.37 | $4.37 | $4.30 | $4.31 | $4.31 | 9,986,550 |
| 2023-06-02 | $4.30 | $4.36 | $4.30 | $4.36 | $4.36 | 9,033,890 |
| 2023-06-01 | $4.27 | $4.33 | $4.24 | $4.31 | $4.31 | 9,376,850 |
| 2023-05-31 | $4.30 | $4.30 | $4.26 | $4.27 | $4.27 | 6,502,360 |
| 2023-05-30 | $4.30 | $4.31 | $4.22 | $4.30 | $4.30 | 10,316,760 |
| 2023-05-29 | $4.30 | $4.32 | $4.28 | $4.29 | $4.29 | 9,156,100 |
| 2023-05-26 | $4.32 | $4.33 | $4.27 | $4.30 | $4.30 | 9,031,100 |
| 2023-05-25 | $4.25 | $4.31 | $4.23 | $4.31 | $4.31 | 13,557,460 |
| 2023-05-24 | $4.25 | $4.30 | $4.22 | $4.26 | $4.26 | 9,235,650 |
| 2023-05-23 | $4.37 | $4.38 | $4.26 | $4.27 | $4.27 | 15,825,900 |
| 2023-05-22 | $4.46 | $4.47 | $4.35 | $4.38 | $4.38 | 16,945,160 |
| 2023-05-19 | $4.53 | $4.54 | $4.41 | $4.43 | $4.43 | 24,355,750 |
| 2023-05-18 | $4.68 | $4.70 | $4.52 | $4.56 | $4.56 | 26,400,490 |
| 2023-05-17 | $4.62 | $4.71 | $4.56 | $4.68 | $4.68 | 15,855,900 |
| 2023-05-16 | $4.76 | $4.76 | $4.58 | $4.59 | $4.59 | 18,224,180 |
| 2023-05-15 | $4.74 | $4.77 | $4.63 | $4.76 | $4.76 | 14,841,650 |
| 2023-05-12 | $4.79 | $4.83 | $4.73 | $4.73 | $4.73 | 11,523,160 |
| 2023-05-11 | $4.85 | $4.88 | $4.80 | $4.82 | $4.77 | 13,707,570 |
| 2023-05-10 | $4.96 | $4.99 | $4.82 | $4.84 | $4.79 | 27,995,100 |
| 2023-05-09 | $4.94 | $5.18 | $4.94 | $4.94 | $4.89 | 61,754,230 |
| 2023-05-08 | $4.83 | $4.99 | $4.81 | $4.92 | $4.87 | 29,557,660 |
| 2023-05-05 | $4.92 | $5.01 | $4.77 | $4.85 | $4.80 | 30,006,460 |
| 2023-05-04 | $4.70 | $4.89 | $4.69 | $4.86 | $4.81 | 32,115,970 |
| 2023-05-03 | $4.73 | $4.73 | $4.73 | $4.73 | $4.68 | 0 |
| 2023-05-02 | $4.73 | $4.73 | $4.73 | $4.73 | $4.68 | 0 |
| 2023-04-28 | $4.56 | $4.74 | $4.55 | $4.73 | $4.68 | 24,459,810 |
| 2023-04-27 | $4.54 | $4.61 | $4.51 | $4.54 | $4.49 | 11,172,460 |
| 2023-04-26 | $4.52 | $4.59 | $4.48 | $4.56 | $4.51 | 12,932,950 |
| 2023-04-25 | $4.63 | $4.66 | $4.47 | $4.54 | $4.49 | 19,049,760 |
| 2023-04-24 | $4.61 | $4.66 | $4.56 | $4.63 | $4.58 | 13,009,570 |
| 2023-04-21 | $4.76 | $4.78 | $4.62 | $4.62 | $4.57 | 17,367,910 |
| 2023-04-20 | $4.74 | $4.77 | $4.63 | $4.76 | $4.71 | 22,245,900 |
| 2023-04-19 | $4.78 | $4.88 | $4.73 | $4.75 | $4.70 | 24,199,040 |
| 2023-04-18 | $4.85 | $4.89 | $4.75 | $4.78 | $4.73 | 20,831,760 |
| 2023-04-17 | $4.77 | $4.86 | $4.74 | $4.85 | $4.80 | 23,561,210 |
| 2023-04-14 | $4.79 | $4.81 | $4.69 | $4.78 | $4.73 | 21,292,640 |
| 2023-04-13 | $4.70 | $4.79 | $4.69 | $4.73 | $4.68 | 18,019,320 |
| 2023-04-12 | $4.60 | $4.74 | $4.60 | $4.73 | $4.68 | 28,947,550 |
| 2023-04-11 | $4.64 | $4.64 | $4.57 | $4.60 | $4.55 | 10,790,390 |
| 2023-04-10 | $4.62 | $4.66 | $4.55 | $4.64 | $4.59 | 12,061,550 |
| 2023-04-07 | $4.65 | $4.65 | $4.60 | $4.63 | $4.58 | 9,988,700 |
| 2023-04-06 | $4.68 | $4.70 | $4.61 | $4.64 | $4.59 | 15,828,030 |
| 2023-04-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2023-04-04 | $4.65 | $4.72 | $4.63 | $4.70 | $4.65 | 21,846,550 |
| 2023-04-03 | $4.60 | $4.66 | $4.59 | $4.65 | $4.60 | 19,131,870 |
| 2023-03-31 | $4.53 | $4.60 | $4.52 | $4.60 | $4.55 | 12,903,500 |
| 2023-03-30 | $4.60 | $4.61 | $4.47 | $4.53 | $4.48 | 20,104,980 |
| 2023-03-29 | $4.68 | $4.69 | $4.56 | $4.59 | $4.54 | 19,482,700 |
| 2023-03-28 | $4.59 | $4.67 | $4.56 | $4.67 | $4.62 | 20,855,140 |
| 2023-03-27 | $4.65 | $4.65 | $4.53 | $4.61 | $4.56 | 19,535,400 |
| 2023-03-24 | $4.75 | $4.76 | $4.61 | $4.64 | $4.59 | 31,303,980 |
| 2023-03-23 | $5.00 | $5.03 | $4.72 | $4.77 | $4.72 | 50,045,200 |
| 2023-03-22 | $5.05 | $5.10 | $4.96 | $4.99 | $4.94 | 38,930,510 |
| 2023-03-21 | $4.95 | $5.34 | $4.93 | $5.14 | $5.09 | 49,860,470 |
| 2023-03-20 | $5.29 | $5.32 | $4.93 | $4.95 | $4.90 | 53,115,010 |
| 2023-03-17 | $5.15 | $5.34 | $5.10 | $5.20 | $5.15 | 35,242,100 |
| 2023-03-16 | $5.17 | $5.27 | $5.09 | $5.13 | $5.08 | 30,740,920 |
| 2023-03-15 | $4.97 | $5.19 | $4.97 | $5.19 | $5.14 | 34,836,710 |
| 2023-03-14 | $5.06 | $5.10 | $4.95 | $4.95 | $4.90 | 16,222,220 |
| 2023-03-13 | $5.00 | $5.08 | $4.97 | $5.07 | $5.02 | 12,529,900 |
| 2023-03-10 | $5.11 | $5.12 | $5.01 | $5.02 | $4.97 | 17,308,630 |
| 2023-03-09 | $5.12 | $5.17 | $5.06 | $5.14 | $5.09 | 18,286,050 |
| 2023-03-08 | $5.06 | $5.13 | $5.02 | $5.10 | $5.05 | 13,590,730 |
| 2023-03-07 | $5.16 | $5.20 | $5.06 | $5.07 | $5.02 | 20,258,910 |
| 2023-03-06 | $5.19 | $5.21 | $5.10 | $5.16 | $5.11 | 25,369,500 |
| 2023-03-03 | $5.28 | $5.31 | $5.17 | $5.19 | $5.14 | 30,770,990 |
| 2023-03-02 | $5.20 | $5.35 | $5.18 | $5.31 | $5.25 | 41,264,590 |
| 2023-03-01 | $5.18 | $5.29 | $5.15 | $5.20 | $5.15 | 27,971,100 |
| 2023-02-28 | $5.03 | $5.19 | $5.00 | $5.17 | $5.12 | 37,290,710 |
| 2023-02-27 | $4.98 | $5.10 | $4.97 | $4.99 | $4.94 | 16,366,250 |
| 2023-02-24 | $5.01 | $5.04 | $4.95 | $5.02 | $4.97 | 15,816,780 |
| 2023-02-23 | $5.05 | $5.06 | $4.97 | $5.02 | $4.97 | 18,990,310 |
| 2023-02-22 | $5.12 | $5.14 | $5.00 | $5.04 | $4.99 | 28,191,950 |
| 2023-02-21 | $5.10 | $5.18 | $5.07 | $5.17 | $5.12 | 33,404,400 |
| 2023-02-20 | $4.98 | $5.15 | $4.97 | $5.14 | $5.09 | 35,319,280 |
| 2023-02-17 | $4.95 | $5.09 | $4.95 | $4.98 | $4.93 | 31,923,850 |
| 2023-02-16 | $5.07 | $5.15 | $4.90 | $4.94 | $4.89 | 41,463,820 |
| 2023-02-15 | $5.10 | $5.18 | $5.03 | $5.08 | $5.03 | 29,056,500 |
| 2023-02-14 | $5.08 | $5.14 | $5.04 | $5.08 | $5.03 | 24,018,670 |
| 2023-02-13 | $5.05 | $5.09 | $4.98 | $5.08 | $5.03 | 30,348,220 |
| 2023-02-10 | $5.06 | $5.10 | $5.01 | $5.06 | $5.01 | 19,667,680 |
| 2023-02-09 | $5.02 | $5.07 | $5.01 | $5.04 | $4.99 | 22,412,910 |
| 2023-02-08 | $5.18 | $5.18 | $5.01 | $5.03 | $4.98 | 27,400,540 |
| 2023-02-07 | $5.08 | $5.17 | $5.03 | $5.17 | $5.12 | 32,863,510 |
| 2023-02-06 | $5.10 | $5.18 | $5.04 | $5.07 | $5.02 | 42,226,350 |
| 2023-02-03 | $5.20 | $5.20 | $5.04 | $5.09 | $5.04 | 32,079,410 |
| 2023-02-02 | $5.39 | $5.40 | $5.18 | $5.20 | $5.15 | 39,652,110 |
| 2023-02-01 | $5.36 | $5.40 | $5.18 | $5.35 | $5.29 | 52,113,530 |
| 2023-01-31 | $5.50 | $5.56 | $5.30 | $5.33 | $5.27 | 87,307,890 |
| 2023-01-30 | $5.03 | $5.52 | $4.98 | $5.50 | $5.44 | 124,530,830 |
| 2023-01-20 | $4.64 | $5.04 | $4.57 | $5.02 | $4.97 | 99,154,830 |
| 2023-01-19 | $4.46 | $4.60 | $4.45 | $4.58 | $4.53 | 20,518,090 |
| 2023-01-18 | $4.44 | $4.49 | $4.43 | $4.47 | $4.42 | 11,508,560 |
| 2023-01-17 | $4.49 | $4.50 | $4.42 | $4.43 | $4.38 | 13,314,200 |
| 2023-01-16 | $4.47 | $4.53 | $4.44 | $4.51 | $4.46 | 15,419,280 |
| 2023-01-13 | $4.44 | $4.48 | $4.42 | $4.46 | $4.46 | 11,419,900 |
| 2023-01-12 | $4.50 | $4.52 | $4.41 | $4.44 | $4.44 | 15,992,280 |
| 2023-01-11 | $4.57 | $4.59 | $4.49 | $4.51 | $4.51 | 16,218,440 |
| 2023-01-10 | $4.66 | $4.67 | $4.52 | $4.54 | $4.54 | 19,211,760 |
| 2023-01-09 | $4.65 | $4.67 | $4.60 | $4.67 | $4.67 | 15,717,980 |
| 2023-01-06 | $4.71 | $4.73 | $4.59 | $4.63 | $4.63 | 29,557,480 |
| 2023-01-05 | $4.76 | $4.80 | $4.69 | $4.73 | $4.73 | 29,094,200 |
| 2023-01-04 | $4.82 | $4.83 | $4.73 | $4.77 | $4.77 | 29,851,840 |
| 2023-01-03 | $4.83 | $4.89 | $4.75 | $4.85 | $4.85 | 55,133,620 |
| 2023-01-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-12-30 | $4.70 | $4.91 | $4.63 | $4.87 | $4.87 | 65,605,130 |
| 2022-12-29 | $4.70 | $4.77 | $4.60 | $4.69 | $4.69 | 40,058,260 |
| 2022-12-28 | $4.72 | $4.93 | $4.65 | $4.67 | $4.67 | 88,704,210 |
| 2022-12-27 | $4.30 | $4.71 | $4.27 | $4.71 | $4.71 | 69,618,980 |
| 2022-12-26 | $4.28 | $4.32 | $4.23 | $4.28 | $4.28 | 12,942,090 |
| 2022-12-23 | $4.27 | $4.36 | $4.26 | $4.30 | $4.30 | 12,710,640 |
| 2022-12-22 | $4.46 | $4.49 | $4.29 | $4.31 | $4.31 | 15,715,170 |
| 2022-12-21 | $4.37 | $4.46 | $4.33 | $4.44 | $4.44 | 17,342,080 |
| 2022-12-20 | $4.31 | $4.42 | $4.24 | $4.35 | $4.35 | 20,607,980 |
| 2022-12-19 | $4.46 | $4.47 | $4.27 | $4.28 | $4.28 | 20,404,210 |
| 2022-12-16 | $4.37 | $4.47 | $4.35 | $4.45 | $4.45 | 19,409,490 |
| 2022-12-15 | $4.57 | $4.61 | $4.39 | $4.41 | $4.41 | 34,141,440 |
| 2022-12-14 | $4.68 | $4.72 | $4.57 | $4.59 | $4.59 | 27,746,770 |
| 2022-12-13 | $4.52 | $4.86 | $4.52 | $4.72 | $4.72 | 49,039,990 |
| 2022-12-12 | $4.65 | $4.70 | $4.50 | $4.52 | $4.52 | 32,382,850 |
| 2022-12-09 | $4.83 | $4.87 | $4.64 | $4.66 | $4.66 | 45,316,500 |
| 2022-12-08 | $4.68 | $5.10 | $4.63 | $4.83 | $4.83 | 74,370,800 |
| 2022-12-07 | $4.61 | $4.76 | $4.59 | $4.66 | $4.66 | 24,456,030 |
| 2022-12-06 | $4.65 | $4.66 | $4.56 | $4.62 | $4.62 | 18,046,940 |
| 2022-12-05 | $4.57 | $4.69 | $4.56 | $4.66 | $4.66 | 28,674,800 |
| 2022-12-01 | $4.63 | $4.67 | $4.57 | $4.59 | $4.59 | 21,068,320 |
| 2022-11-30 | $4.60 | $4.65 | $4.54 | $4.62 | $4.62 | 26,795,720 |
| 2022-11-29 | $4.55 | $4.63 | $4.49 | $4.61 | $4.61 | 32,906,940 |
| 2022-11-28 | $4.43 | $4.54 | $4.32 | $4.54 | $4.54 | 25,808,360 |
| 2022-11-25 | $4.44 | $4.51 | $4.42 | $4.46 | $4.46 | 14,996,620 |
| 2022-11-24 | $4.48 | $4.54 | $4.41 | $4.43 | $4.43 | 19,205,320 |
| 2022-11-23 | $4.50 | $4.58 | $4.47 | $4.49 | $4.49 | 23,962,450 |
| 2022-11-22 | $4.37 | $4.58 | $4.36 | $4.51 | $4.51 | 38,371,850 |
| 2022-11-21 | $4.42 | $4.44 | $4.33 | $4.36 | $4.36 | 19,525,900 |
| 2022-11-18 | $4.52 | $4.63 | $4.43 | $4.44 | $4.44 | 24,166,680 |
| 2022-11-17 | $4.44 | $4.58 | $4.41 | $4.52 | $4.52 | 33,767,100 |
| 2022-11-16 | $4.48 | $4.56 | $4.42 | $4.48 | $4.48 | 28,854,900 |
| 2022-11-15 | $4.49 | $4.50 | $4.38 | $4.47 | $4.47 | 27,664,100 |
| 2022-11-14 | $4.41 | $4.60 | $4.39 | $4.51 | $4.51 | 35,804,030 |
| 2022-11-11 | $4.45 | $4.48 | $4.39 | $4.42 | $4.42 | 26,582,500 |
| 2022-11-10 | $4.25 | $4.47 | $4.23 | $4.45 | $4.45 | 38,270,650 |
| 2022-11-09 | $4.38 | $4.38 | $4.26 | $4.28 | $4.28 | 15,852,790 |
| 2022-11-08 | $4.32 | $4.37 | $4.29 | $4.36 | $4.36 | 12,907,140 |
| 2022-11-07 | $4.34 | $4.40 | $4.30 | $4.34 | $4.34 | 19,133,930 |
| 2022-11-04 | $4.34 | $4.39 | $4.31 | $4.37 | $4.37 | 17,772,330 |
| 2022-11-03 | $4.30 | $4.39 | $4.28 | $4.36 | $4.36 | 14,963,030 |
| 2022-11-02 | $4.25 | $4.41 | $4.21 | $4.34 | $4.34 | 24,945,340 |
| 2022-11-01 | $4.16 | $4.28 | $4.15 | $4.28 | $4.28 | 20,967,430 |
| 2022-10-31 | $4.22 | $4.28 | $4.08 | $4.19 | $4.19 | 32,206,840 |
| 2022-10-28 | $4.30 | $4.43 | $4.23 | $4.29 | $4.29 | 48,376,190 |
| 2022-10-27 | $4.20 | $4.27 | $4.18 | $4.24 | $4.24 | 20,540,610 |
| 2022-10-26 | $4.26 | $4.31 | $4.19 | $4.23 | $4.23 | 27,315,240 |
| 2022-10-25 | $4.17 | $4.34 | $4.13 | $4.24 | $4.24 | 34,665,740 |
| 2022-10-24 | $4.33 | $4.42 | $4.16 | $4.19 | $4.19 | 47,096,170 |
| 2022-10-21 | $4.24 | $4.44 | $4.21 | $4.26 | $4.26 | 69,305,130 |
| 2022-10-20 | $4.80 | $4.80 | $4.28 | $4.40 | $4.40 | 105,093,370 |
| 2022-10-19 | $3.99 | $4.41 | $3.97 | $4.41 | $4.41 | 50,385,470 |
| 2022-10-18 | $3.95 | $4.13 | $3.94 | $4.01 | $4.01 | 28,396,980 |
| 2022-10-17 | $3.90 | $3.95 | $3.85 | $3.94 | $3.94 | 15,527,800 |
| 2022-10-14 | $3.89 | $3.94 | $3.88 | $3.90 | $3.90 | 19,797,700 |
| 2022-10-13 | $3.86 | $3.91 | $3.84 | $3.86 | $3.86 | 13,736,920 |
| 2022-10-12 | $3.88 | $3.90 | $3.76 | $3.90 | $3.90 | 15,172,300 |
| 2022-10-11 | $3.83 | $3.87 | $3.74 | $3.85 | $3.85 | 11,630,430 |
| 2022-10-10 | $3.88 | $3.95 | $3.81 | $3.83 | $3.83 | 12,629,940 |
| 2022-09-30 | $3.89 | $3.93 | $3.85 | $3.88 | $3.88 | 11,557,580 |
| 2022-09-29 | $4.05 | $4.07 | $3.86 | $3.91 | $3.91 | 19,520,470 |
| 2022-09-28 | $4.19 | $4.19 | $4.01 | $4.02 | $4.02 | 18,009,160 |
| 2022-09-27 | $4.07 | $4.18 | $3.98 | $4.17 | $4.17 | 22,670,920 |
| 2022-09-26 | $4.28 | $4.30 | $4.04 | $4.05 | $4.05 | 23,649,600 |
| 2022-09-23 | $4.44 | $4.49 | $4.28 | $4.30 | $4.30 | 17,665,650 |
| 2022-09-22 | $4.42 | $4.49 | $4.40 | $4.43 | $4.43 | 19,412,680 |
| 2022-09-21 | $4.30 | $4.47 | $4.18 | $4.45 | $4.45 | 27,205,600 |
| 2022-09-20 | $4.19 | $4.36 | $4.18 | $4.28 | $4.28 | 20,167,050 |
| 2022-09-19 | $4.15 | $4.21 | $4.09 | $4.16 | $4.16 | 11,728,000 |
| 2022-09-16 | $4.34 | $4.36 | $4.17 | $4.17 | $4.17 | 17,358,940 |
| 2022-09-15 | $4.47 | $4.52 | $4.26 | $4.33 | $4.33 | 29,548,350 |
| 2022-09-14 | $4.41 | $4.59 | $4.33 | $4.43 | $4.43 | 36,772,700 |
| 2022-09-13 | $4.48 | $4.58 | $4.42 | $4.49 | $4.49 | 29,723,140 |
| 2022-09-12 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-09-09 | $4.46 | $4.60 | $4.41 | $4.42 | $4.42 | 17,375,420 |
| 2022-09-08 | $4.47 | $4.50 | $4.41 | $4.46 | $4.46 | 15,968,100 |
| 2022-09-07 | $4.58 | $4.58 | $4.42 | $4.43 | $4.43 | 18,931,050 |
| 2022-09-06 | $4.56 | $4.60 | $4.46 | $4.51 | $4.51 | 27,483,080 |
| 2022-09-05 | $4.37 | $4.57 | $4.37 | $4.55 | $4.55 | 33,560,600 |
| 2022-09-02 | $4.35 | $4.42 | $4.32 | $4.37 | $4.37 | 17,591,240 |
| 2022-09-01 | $4.38 | $4.42 | $4.30 | $4.32 | $4.32 | 23,140,600 |
| 2022-08-31 | $4.51 | $4.51 | $4.31 | $4.32 | $4.32 | 35,971,260 |
| 2022-08-30 | $4.44 | $4.58 | $4.42 | $4.51 | $4.51 | 39,732,060 |
| 2022-08-29 | $4.30 | $4.47 | $4.29 | $4.43 | $4.43 | 31,568,020 |
| 2022-08-26 | $4.30 | $4.42 | $4.26 | $4.38 | $4.38 | 45,671,400 |
| 2022-08-25 | $4.23 | $4.43 | $4.18 | $4.37 | $4.37 | 51,396,180 |
| 2022-08-24 | $4.16 | $4.38 | $4.15 | $4.19 | $4.19 | 36,507,370 |
| 2022-08-23 | $4.07 | $4.18 | $4.06 | $4.16 | $4.16 | 19,383,140 |
| 2022-08-22 | $4.05 | $4.11 | $4.03 | $4.09 | $4.09 | 11,475,740 |
| 2022-08-19 | $4.03 | $4.07 | $3.99 | $4.06 | $4.06 | 11,229,310 |
| 2022-08-18 | $4.08 | $4.08 | $4.01 | $4.04 | $4.04 | 13,338,500 |
| 2022-08-17 | $4.05 | $4.09 | $4.02 | $4.09 | $4.09 | 12,970,560 |
| 2022-08-16 | $3.98 | $4.08 | $3.98 | $4.05 | $4.05 | 13,230,540 |
| 2022-08-15 | $4.02 | $4.06 | $3.96 | $3.99 | $3.99 | 11,802,080 |
| 2022-08-12 | $3.95 | $4.06 | $3.94 | $4.02 | $4.02 | 19,001,190 |
| 2022-08-11 | $3.86 | $3.97 | $3.85 | $3.97 | $3.97 | 17,352,310 |
| 2022-08-10 | $3.89 | $3.91 | $3.85 | $3.86 | $3.86 | 12,471,610 |
| 2022-08-09 | $3.94 | $3.94 | $3.89 | $3.90 | $3.90 | 14,074,200 |
| 2022-08-08 | $3.95 | $3.97 | $3.92 | $3.95 | $3.95 | 14,912,400 |
| 2022-08-05 | $3.94 | $3.98 | $3.89 | $3.97 | $3.97 | 15,434,930 |
| 2022-08-04 | $3.92 | $3.95 | $3.87 | $3.95 | $3.95 | 15,566,500 |
| 2022-08-03 | $3.96 | $4.06 | $3.86 | $3.89 | $3.89 | 23,822,530 |
| 2022-08-02 | $4.20 | $4.20 | $3.93 | $3.96 | $3.96 | 35,474,290 |
| 2022-08-01 | $4.30 | $4.32 | $4.22 | $4.23 | $4.23 | 15,470,450 |
| 2022-07-29 | $4.41 | $4.41 | $4.30 | $4.30 | $4.30 | 18,094,490 |
| 2022-07-28 | $4.45 | $4.47 | $4.36 | $4.38 | $4.38 | 17,664,170 |
| 2022-07-27 | $4.49 | $4.50 | $4.38 | $4.43 | $4.43 | 17,782,620 |
| 2022-07-26 | $4.52 | $4.54 | $4.43 | $4.48 | $4.48 | 18,649,560 |
| 2022-07-25 | $4.45 | $4.62 | $4.44 | $4.50 | $4.50 | 31,999,320 |
| 2022-07-22 | $4.39 | $4.55 | $4.38 | $4.47 | $4.47 | 32,581,180 |
| 2022-07-21 | $4.37 | $4.47 | $4.32 | $4.38 | $4.38 | 26,132,210 |
| 2022-07-20 | $4.34 | $4.38 | $4.29 | $4.37 | $4.37 | 21,117,310 |
| 2022-07-19 | $4.32 | $4.38 | $4.29 | $4.33 | $4.33 | 26,832,570 |
| 2022-07-18 | $4.07 | $4.34 | $4.06 | $4.33 | $4.33 | 46,043,740 |
| 2022-07-15 | $4.26 | $4.28 | $4.07 | $4.08 | $4.08 | 29,785,500 |
| 2022-07-14 | $4.37 | $4.39 | $4.25 | $4.29 | $4.29 | 27,838,260 |
| 2022-07-13 | $4.30 | $4.42 | $4.26 | $4.40 | $4.40 | 35,183,570 |
| 2022-07-12 | $4.23 | $4.36 | $4.22 | $4.29 | $4.29 | 23,887,100 |
| 2022-07-11 | $4.21 | $4.27 | $4.15 | $4.27 | $4.27 | 21,311,820 |
| 2022-07-08 | $4.26 | $4.30 | $4.20 | $4.23 | $4.23 | 19,489,010 |
| 2022-07-07 | $4.26 | $4.33 | $4.20 | $4.26 | $4.26 | 26,549,490 |
| 2022-07-06 | $4.39 | $4.41 | $4.23 | $4.28 | $4.28 | 40,719,740 |
| 2022-07-05 | $4.15 | $4.57 | $4.13 | $4.41 | $4.41 | 69,153,330 |
| 2022-07-04 | $4.14 | $4.16 | $4.06 | $4.15 | $4.15 | 17,765,610 |
| 2022-07-01 | $4.19 | $4.23 | $4.14 | $4.15 | $4.15 | 15,115,940 |
| 2022-06-30 | $4.21 | $4.26 | $4.19 | $4.21 | $4.21 | 16,897,170 |
| 2022-06-29 | $4.30 | $4.35 | $4.23 | $4.23 | $4.23 | 19,438,230 |
| 2022-06-28 | $4.23 | $4.32 | $4.22 | $4.31 | $4.31 | 27,758,090 |
| 2022-06-27 | $4.18 | $4.29 | $4.17 | $4.25 | $4.25 | 23,441,430 |
| 2022-06-24 | $4.18 | $4.23 | $4.15 | $4.18 | $4.18 | 14,976,050 |
| 2022-06-23 | $4.15 | $4.20 | $4.09 | $4.20 | $4.20 | 18,913,480 |
| 2022-06-22 | $4.16 | $4.27 | $4.13 | $4.20 | $4.20 | 24,759,090 |
| 2022-06-21 | $4.17 | $4.23 | $4.11 | $4.16 | $4.16 | 18,535,690 |
| 2022-06-20 | $4.14 | $4.20 | $4.12 | $4.15 | $4.15 | 17,084,650 |
| 2022-06-17 | $4.18 | $4.22 | $4.06 | $4.12 | $4.12 | 23,506,710 |
| 2022-06-16 | $4.23 | $4.28 | $4.20 | $4.22 | $4.22 | 17,517,830 |
| 2022-06-15 | $4.38 | $4.39 | $4.23 | $4.25 | $4.25 | 32,552,490 |
| 2022-06-14 | $4.20 | $4.32 | $4.15 | $4.32 | $4.32 | 31,673,090 |
| 2022-06-13 | $4.26 | $4.35 | $4.16 | $4.22 | $4.22 | 26,672,060 |
| 2022-06-10 | $4.15 | $4.37 | $4.15 | $4.28 | $4.28 | 32,450,880 |
| 2022-06-09 | $4.23 | $4.38 | $4.19 | $4.21 | $4.21 | 33,176,920 |
| 2022-06-08 | $4.24 | $4.32 | $4.11 | $4.25 | $4.25 | 39,242,030 |
| 2022-06-07 | $4.18 | $4.44 | $4.15 | $4.29 | $4.29 | 49,952,350 |
| 2022-06-06 | $4.21 | $4.25 | $4.15 | $4.21 | $4.21 | 24,999,420 |
| 2022-06-02 | $4.30 | $4.33 | $4.21 | $4.24 | $4.24 | 33,486,040 |
| 2022-06-01 | $4.20 | $4.56 | $4.17 | $4.33 | $4.33 | 58,290,810 |
| 2022-05-31 | $4.15 | $4.35 | $4.11 | $4.21 | $4.21 | 44,171,500 |
| 2022-05-30 | $4.22 | $4.25 | $4.09 | $4.15 | $4.15 | 30,641,650 |
| 2022-05-27 | $4.16 | $4.25 | $4.07 | $4.24 | $4.24 | 48,581,940 |
| 2022-05-26 | $4.28 | $4.28 | $4.05 | $4.20 | $4.20 | 82,985,840 |
| 2022-05-25 | $3.78 | $4.15 | $3.76 | $4.15 | $4.15 | 53,005,590 |
| 2022-05-24 | $3.92 | $3.96 | $3.76 | $3.77 | $3.77 | 20,897,770 |
| 2022-05-23 | $3.90 | $3.98 | $3.88 | $3.94 | $3.94 | 16,943,970 |
| 2022-05-20 | $3.86 | $3.93 | $3.85 | $3.91 | $3.91 | 19,102,250 |
| 2022-05-19 | $3.80 | $3.89 | $3.76 | $3.88 | $3.88 | 15,435,590 |
| 2022-05-18 | $3.84 | $3.89 | $3.82 | $3.85 | $3.85 | 15,957,900 |
| 2022-05-17 | $3.91 | $3.92 | $3.78 | $3.85 | $3.85 | 24,290,500 |
| 2022-05-16 | $3.84 | $3.94 | $3.79 | $3.90 | $3.90 | 33,055,690 |
| 2022-05-13 | $3.74 | $3.83 | $3.72 | $3.81 | $3.81 | 27,674,460 |
| 2022-05-12 | $3.70 | $3.80 | $3.69 | $3.76 | $3.73 | 21,875,810 |
| 2022-05-11 | $3.77 | $3.83 | $3.72 | $3.73 | $3.70 | 29,545,730 |
| 2022-05-10 | $3.69 | $3.78 | $3.60 | $3.75 | $3.72 | 26,395,390 |
| 2022-05-09 | $3.69 | $3.76 | $3.68 | $3.72 | $3.69 | 19,112,880 |
| 2022-05-06 | $3.70 | $3.73 | $3.63 | $3.69 | $3.66 | 20,871,560 |
| 2022-05-05 | $3.75 | $3.81 | $3.70 | $3.77 | $3.74 | 27,016,110 |
| 2022-05-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.69 | 0 |
| 2022-05-03 | $3.72 | $3.72 | $3.72 | $3.72 | $3.69 | 0 |
| 2022-04-29 | $3.65 | $3.74 | $3.62 | $3.72 | $3.69 | 30,056,850 |
| 2022-04-28 | $3.63 | $3.76 | $3.56 | $3.62 | $3.59 | 27,630,050 |
| 2022-04-27 | $3.61 | $3.66 | $3.48 | $3.65 | $3.62 | 33,790,700 |
| 2022-04-26 | $3.72 | $3.79 | $3.58 | $3.65 | $3.62 | 34,698,660 |
| 2022-04-25 | $4.05 | $4.05 | $3.70 | $3.72 | $3.69 | 40,834,730 |
| 2022-04-22 | $3.99 | $4.18 | $3.99 | $4.10 | $4.07 | 28,165,270 |
| 2022-04-21 | $4.25 | $4.27 | $4.02 | $4.03 | $4.00 | 35,868,290 |
| 2022-04-20 | $4.44 | $4.57 | $4.25 | $4.30 | $4.27 | 43,829,420 |
| 2022-04-19 | $4.46 | $4.54 | $4.41 | $4.47 | $4.44 | 31,436,280 |
| 2022-04-18 | $4.47 | $4.50 | $4.37 | $4.44 | $4.41 | 27,713,150 |
| 2022-04-15 | $4.58 | $4.74 | $4.47 | $4.52 | $4.48 | 42,103,110 |
| 2022-04-14 | $4.63 | $4.76 | $4.60 | $4.63 | $4.59 | 57,203,360 |
| 2022-04-13 | $4.86 | $4.98 | $4.66 | $4.74 | $4.70 | 94,091,580 |
| 2022-04-12 | $4.38 | $4.94 | $4.38 | $4.94 | $4.90 | 108,426,570 |
| 2022-04-11 | $4.56 | $4.76 | $4.45 | $4.49 | $4.45 | 58,343,030 |
| 2022-04-08 | $4.51 | $4.59 | $4.47 | $4.57 | $4.53 | 48,362,470 |
| 2022-04-07 | $4.60 | $4.66 | $4.47 | $4.49 | $4.45 | 65,278,780 |
| 2022-04-06 | $4.77 | $4.96 | $4.51 | $4.70 | $4.66 | 118,116,670 |
| 2022-04-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.53 | 0 |
| 2022-04-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.53 | 0 |
| 2022-04-01 | $4.16 | $4.57 | $4.14 | $4.57 | $4.53 | 50,060,470 |
| 2022-03-31 | $4.13 | $4.18 | $4.09 | $4.15 | $4.12 | 18,652,890 |
| 2022-03-30 | $4.12 | $4.14 | $4.06 | $4.11 | $4.08 | 18,249,450 |
| 2022-03-29 | $4.14 | $4.22 | $4.09 | $4.10 | $4.07 | 22,422,750 |
| 2022-03-28 | $4.19 | $4.19 | $4.07 | $4.13 | $4.10 | 24,322,350 |
| 2022-03-25 | $4.09 | $4.28 | $4.08 | $4.22 | $4.19 | 35,973,280 |
| 2022-03-24 | $4.14 | $4.22 | $4.10 | $4.11 | $4.08 | 23,839,690 |
| 2022-03-23 | $4.24 | $4.25 | $4.10 | $4.16 | $4.13 | 29,125,170 |
| 2022-03-22 | $4.16 | $4.29 | $4.16 | $4.27 | $4.24 | 32,933,620 |
| 2022-03-21 | $4.19 | $4.25 | $4.12 | $4.19 | $4.16 | 31,420,380 |
| 2022-03-18 | $4.10 | $4.16 | $4.00 | $4.14 | $4.11 | 34,949,730 |
| 2022-03-17 | $4.10 | $4.14 | $4.01 | $4.07 | $4.04 | 37,145,830 |
| 2022-03-16 | $4.07 | $4.14 | $3.90 | $4.08 | $4.05 | 39,851,660 |
| 2022-03-15 | $4.14 | $4.24 | $3.97 | $4.00 | $3.97 | 50,596,250 |
| 2022-03-14 | $4.20 | $4.47 | $4.15 | $4.16 | $4.13 | 60,818,300 |
| 2022-03-11 | $4.06 | $4.34 | $3.97 | $4.22 | $4.19 | 62,062,340 |
| 2022-03-10 | $4.28 | $4.32 | $4.11 | $4.13 | $4.10 | 50,648,790 |
| 2022-03-09 | $4.10 | $4.25 | $3.95 | $4.25 | $4.22 | 55,484,320 |
| 2022-03-08 | $4.21 | $4.25 | $4.06 | $4.15 | $4.12 | 68,081,470 |
| 2022-03-07 | $4.39 | $4.55 | $4.22 | $4.34 | $4.31 | 101,517,120 |
| 2022-03-04 | $4.98 | $5.20 | $4.61 | $4.64 | $4.60 | 156,946,700 |
| 2022-03-03 | $4.48 | $4.83 | $4.41 | $4.83 | $4.79 | 113,769,340 |
| 2022-03-02 | $4.11 | $4.45 | $4.08 | $4.39 | $4.36 | 100,936,620 |
| 2022-03-01 | $4.14 | $4.35 | $4.01 | $4.17 | $4.14 | 90,852,500 |
| 2022-02-28 | $4.49 | $4.49 | $4.15 | $4.16 | $4.13 | 120,762,900 |
| 2022-02-25 | $3.78 | $4.08 | $3.78 | $4.08 | $4.05 | 68,646,800 |
| 2022-02-24 | $3.81 | $3.83 | $3.68 | $3.71 | $3.68 | 15,308,430 |
| 2022-02-23 | $3.84 | $3.85 | $3.80 | $3.82 | $3.79 | 8,531,000 |
| 2022-02-22 | $3.86 | $3.89 | $3.81 | $3.82 | $3.79 | 8,270,540 |
| 2022-02-21 | $3.87 | $3.89 | $3.85 | $3.89 | $3.86 | 7,639,000 |
| 2022-02-18 | $3.80 | $3.88 | $3.79 | $3.87 | $3.84 | 8,427,120 |
| 2022-02-17 | $3.87 | $3.88 | $3.81 | $3.81 | $3.78 | 7,219,380 |
| 2022-02-16 | $3.81 | $3.88 | $3.81 | $3.86 | $3.83 | 7,863,160 |
| 2022-02-15 | $3.83 | $3.83 | $3.77 | $3.81 | $3.78 | 7,859,400 |
| 2022-02-14 | $3.85 | $3.88 | $3.82 | $3.83 | $3.80 | 7,459,050 |
| 2022-02-11 | $3.90 | $3.92 | $3.85 | $3.87 | $3.84 | 12,217,890 |
| 2022-02-10 | $3.89 | $3.93 | $3.87 | $3.90 | $3.87 | 9,931,100 |
| 2022-02-09 | $3.91 | $3.94 | $3.87 | $3.90 | $3.87 | 14,663,290 |
| 2022-02-08 | $3.76 | $3.93 | $3.73 | $3.92 | $3.89 | 29,064,240 |
| 2022-02-07 | $3.69 | $3.76 | $3.67 | $3.75 | $3.72 | 13,000,200 |
| 2022-02-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.61 | 0 |
| 2022-02-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.61 | 0 |
| 2022-02-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.61 | 0 |
| 2022-02-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.61 | 0 |
| 2022-01-28 | $3.58 | $3.67 | $3.58 | $3.64 | $3.61 | 10,686,520 |
| 2022-01-27 | $3.61 | $3.63 | $3.56 | $3.58 | $3.55 | 7,252,750 |
| 2022-01-26 | $3.58 | $3.63 | $3.54 | $3.62 | $3.59 | 9,295,860 |
| 2022-01-25 | $3.64 | $3.64 | $3.53 | $3.53 | $3.50 | 9,661,940 |
| 2022-01-24 | $3.69 | $3.70 | $3.63 | $3.63 | $3.60 | 6,374,600 |
| 2022-01-21 | $3.71 | $3.76 | $3.67 | $3.69 | $3.66 | 6,908,150 |
| 2022-01-20 | $3.77 | $3.79 | $3.70 | $3.72 | $3.69 | 9,026,200 |
| 2022-01-19 | $3.74 | $3.81 | $3.72 | $3.75 | $3.72 | 8,540,900 |
| 2022-01-18 | $3.75 | $3.78 | $3.70 | $3.74 | $3.71 | 10,451,640 |
| 2022-01-17 | $3.72 | $3.77 | $3.72 | $3.75 | $3.72 | 7,265,300 |
| 2022-01-14 | $3.88 | $3.89 | $3.70 | $3.71 | $3.68 | 17,588,900 |
| 2022-01-13 | $3.88 | $3.92 | $3.86 | $3.86 | $3.83 | 8,262,490 |
| 2022-01-12 | $3.90 | $3.92 | $3.86 | $3.87 | $3.84 | 8,370,860 |
| 2022-01-11 | $3.86 | $3.94 | $3.85 | $3.90 | $3.87 | 10,967,500 |
| 2022-01-10 | $3.85 | $3.90 | $3.83 | $3.86 | $3.83 | 10,031,400 |
| 2022-01-07 | $3.91 | $3.96 | $3.86 | $3.87 | $3.84 | 16,041,600 |
| 2022-01-06 | $3.92 | $3.98 | $3.86 | $3.92 | $3.89 | 14,827,200 |
| 2022-01-05 | $3.98 | $4.08 | $3.89 | $3.91 | $3.88 | 25,576,370 |
| 2022-01-04 | $3.87 | $3.98 | $3.86 | $3.94 | $3.91 | 25,492,550 |
| 2022-01-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.82 | 0 |
| 2021-12-31 | $3.89 | $3.90 | $3.84 | $3.85 | $3.82 | 13,634,780 |
| 2021-12-30 | $3.90 | $3.93 | $3.88 | $3.89 | $3.86 | 8,686,380 |
| 2021-12-29 | $3.87 | $3.95 | $3.85 | $3.92 | $3.89 | 11,844,910 |
| 2021-12-28 | $3.87 | $3.89 | $3.84 | $3.89 | $3.86 | 9,987,180 |
| 2021-12-27 | $3.87 | $3.89 | $3.82 | $3.87 | $3.84 | 11,026,200 |
| 2021-12-24 | $3.87 | $3.89 | $3.76 | $3.83 | $3.80 | 15,768,240 |
| 2021-12-23 | $3.90 | $3.95 | $3.82 | $3.86 | $3.83 | 18,032,130 |
| 2021-12-22 | $3.96 | $3.97 | $3.89 | $3.92 | $3.89 | 11,056,210 |
| 2021-12-21 | $3.90 | $3.95 | $3.87 | $3.94 | $3.91 | 18,601,520 |
| 2021-12-20 | $3.89 | $3.93 | $3.86 | $3.89 | $3.86 | 11,720,850 |
| 2021-12-17 | $3.90 | $3.93 | $3.84 | $3.89 | $3.86 | 11,488,000 |
| 2021-12-16 | $3.83 | $3.90 | $3.77 | $3.89 | $3.86 | 14,283,000 |
| 2021-12-15 | $3.90 | $3.94 | $3.87 | $3.93 | $3.90 | 16,806,920 |
| 2021-12-14 | $3.83 | $3.93 | $3.80 | $3.90 | $3.87 | 22,455,790 |
| 2021-12-13 | $3.78 | $3.90 | $3.78 | $3.84 | $3.81 | 18,795,820 |
| 2021-12-10 | $3.68 | $3.80 | $3.68 | $3.79 | $3.76 | 14,439,920 |
| 2021-12-09 | $3.69 | $3.72 | $3.67 | $3.71 | $3.68 | 8,664,300 |
| 2021-12-08 | $3.68 | $3.70 | $3.66 | $3.69 | $3.66 | 9,163,230 |
| 2021-12-07 | $3.70 | $3.71 | $3.64 | $3.65 | $3.62 | 13,076,720 |
| 2021-12-06 | $3.71 | $3.78 | $3.67 | $3.68 | $3.65 | 26,152,760 |
| 2021-12-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.77 | 44,176,830 |
| 2021-12-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.60 | 8,809,880 |
| 2021-12-01 | $3.57 | $3.61 | $3.56 | $3.60 | $3.57 | 6,623,640 |
| 2021-11-30 | $3.55 | $3.60 | $3.54 | $3.58 | $3.55 | 6,160,130 |
| 2021-11-29 | $3.55 | $3.56 | $3.51 | $3.55 | $3.52 | 4,857,790 |
| 2021-11-26 | $3.59 | $3.59 | $3.55 | $3.57 | $3.54 | 4,875,360 |
| 2021-11-25 | $3.61 | $3.61 | $3.57 | $3.59 | $3.56 | 4,232,970 |
| 2021-11-24 | $3.61 | $3.62 | $3.59 | $3.61 | $3.58 | 4,240,360 |
| 2021-11-23 | $3.60 | $3.63 | $3.57 | $3.61 | $3.58 | 5,798,780 |
| 2021-11-22 | $3.60 | $3.63 | $3.58 | $3.59 | $3.56 | 4,907,250 |
| 2021-11-19 | $3.55 | $3.61 | $3.55 | $3.60 | $3.57 | 5,373,230 |
| 2021-11-18 | $3.57 | $3.61 | $3.56 | $3.57 | $3.54 | 6,175,100 |
| 2021-11-17 | $3.55 | $3.58 | $3.53 | $3.57 | $3.54 | 4,684,140 |
| 2021-11-16 | $3.58 | $3.59 | $3.55 | $3.56 | $3.53 | 5,162,000 |
| 2021-11-15 | $3.58 | $3.59 | $3.56 | $3.58 | $3.55 | 6,143,500 |
| 2021-11-12 | $3.58 | $3.62 | $3.57 | $3.58 | $3.55 | 6,564,240 |
| 2021-11-11 | $3.57 | $3.61 | $3.55 | $3.59 | $3.56 | 7,355,000 |
| 2021-11-10 | $3.55 | $3.57 | $3.51 | $3.56 | $3.53 | 5,123,420 |
| 2021-11-09 | $3.54 | $3.55 | $3.50 | $3.54 | $3.51 | 6,039,690 |
| 2021-11-08 | $3.48 | $3.58 | $3.47 | $3.53 | $3.50 | 7,854,920 |
| 2021-11-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.51 | 6,502,700 |
| 2021-11-04 | $3.55 | $3.57 | $3.51 | $3.54 | $3.51 | 8,236,410 |
| 2021-11-03 | $3.45 | $3.50 | $3.42 | $3.49 | $3.46 | 5,648,200 |
| 2021-11-02 | $3.51 | $3.52 | $3.43 | $3.45 | $3.42 | 8,624,200 |
| 2021-11-01 | $3.53 | $3.53 | $3.47 | $3.51 | $3.48 | 6,100,400 |
| 2021-10-29 | $3.48 | $3.53 | $3.45 | $3.52 | $3.49 | 7,839,400 |
| 2021-10-28 | $3.46 | $3.49 | $3.44 | $3.45 | $3.42 | 6,236,370 |
| 2021-10-27 | $3.50 | $3.52 | $3.46 | $3.47 | $3.44 | 5,565,100 |
| 2021-10-26 | $3.51 | $3.55 | $3.50 | $3.51 | $3.48 | 5,947,690 |
| 2021-10-25 | $3.55 | $3.55 | $3.49 | $3.53 | $3.50 | 5,393,300 |
| 2021-10-22 | $3.59 | $3.59 | $3.51 | $3.54 | $3.51 | 7,206,300 |
| 2021-10-21 | $3.60 | $3.61 | $3.55 | $3.57 | $3.54 | 6,894,060 |
| 2021-10-20 | $3.66 | $3.66 | $3.58 | $3.59 | $3.56 | 7,520,580 |
| 2021-10-19 | $3.68 | $3.69 | $3.64 | $3.65 | $3.62 | 5,916,300 |
| 2021-10-18 | $3.62 | $3.70 | $3.61 | $3.69 | $3.66 | 8,576,540 |
| 2021-10-15 | $3.72 | $3.74 | $3.60 | $3.61 | $3.58 | 10,247,020 |
| 2021-10-14 | $3.73 | $3.75 | $3.66 | $3.70 | $3.67 | 7,351,900 |
| 2021-10-13 | $3.76 | $3.76 | $3.69 | $3.73 | $3.70 | 7,437,960 |
| 2021-10-12 | $3.85 | $3.89 | $3.72 | $3.77 | $3.74 | 10,195,200 |
| 2021-10-11 | $3.90 | $3.92 | $3.85 | $3.88 | $3.85 | 6,961,750 |
| 2021-10-08 | $3.85 | $3.95 | $3.85 | $3.90 | $3.87 | 10,291,730 |
| 2021-10-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.80 | 0 |
| 2021-10-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.80 | 0 |
| 2021-09-30 | $3.75 | $3.84 | $3.74 | $3.83 | $3.80 | 9,135,300 |
| 2021-09-29 | $3.86 | $3.87 | $3.73 | $3.73 | $3.70 | 12,280,190 |
| 2021-09-28 | $3.86 | $3.89 | $3.79 | $3.87 | $3.84 | 13,440,510 |
| 2021-09-27 | $3.97 | $4.05 | $3.80 | $3.82 | $3.79 | 17,661,950 |
| 2021-09-24 | $4.07 | $4.12 | $3.95 | $3.98 | $3.95 | 17,077,300 |
| 2021-09-23 | $4.07 | $4.12 | $4.02 | $4.09 | $4.06 | 18,536,110 |
| 2021-09-22 | $3.92 | $4.08 | $3.89 | $4.07 | $4.04 | 22,520,740 |
| 2021-09-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.94 | 0 |
| 2021-09-20 | $3.97 | $3.97 | $3.97 | $3.97 | $3.94 | 0 |
| 2021-09-17 | $3.96 | $4.04 | $3.88 | $3.97 | $3.94 | 21,270,520 |
| 2021-09-16 | $3.96 | $4.06 | $3.89 | $3.89 | $3.86 | 16,616,800 |
| 2021-09-15 | $3.96 | $4.04 | $3.94 | $3.97 | $3.94 | 12,502,180 |
| 2021-09-14 | $4.10 | $4.10 | $3.94 | $3.95 | $3.92 | 21,059,960 |
| 2021-09-13 | $3.95 | $4.10 | $3.92 | $4.08 | $4.05 | 21,300,540 |
| 2021-09-10 | $4.00 | $4.09 | $3.95 | $3.97 | $3.94 | 26,577,010 |
| 2021-09-09 | $3.91 | $4.04 | $3.88 | $3.99 | $3.96 | 27,280,270 |
| 2021-09-08 | $3.86 | $3.93 | $3.84 | $3.90 | $3.87 | 18,359,320 |
| 2021-09-07 | $3.74 | $3.86 | $3.74 | $3.85 | $3.82 | 21,735,690 |
| 2021-09-06 | $3.77 | $3.81 | $3.73 | $3.75 | $3.72 | 13,127,190 |
| 2021-09-03 | $3.73 | $3.80 | $3.70 | $3.77 | $3.74 | 19,322,740 |
| 2021-09-02 | $3.71 | $3.78 | $3.68 | $3.74 | $3.71 | 19,292,630 |
| 2021-09-01 | $3.60 | $3.71 | $3.59 | $3.70 | $3.67 | 19,952,730 |
| 2021-08-31 | $3.56 | $3.60 | $3.56 | $3.60 | $3.57 | 6,289,000 |
| 2021-08-30 | $3.61 | $3.63 | $3.55 | $3.58 | $3.55 | 7,707,930 |
| 2021-08-27 | $3.63 | $3.64 | $3.58 | $3.61 | $3.58 | 8,785,290 |
| 2021-08-26 | $3.62 | $3.68 | $3.60 | $3.64 | $3.61 | 12,965,000 |
| 2021-08-25 | $3.58 | $3.62 | $3.55 | $3.62 | $3.59 | 9,283,210 |
| 2021-08-24 | $3.56 | $3.60 | $3.55 | $3.57 | $3.54 | 7,120,170 |
| 2021-08-23 | $3.52 | $3.63 | $3.51 | $3.57 | $3.54 | 10,453,260 |
| 2021-08-20 | $3.53 | $3.53 | $3.48 | $3.52 | $3.49 | 5,066,130 |
| 2021-08-19 | $3.50 | $3.54 | $3.47 | $3.53 | $3.50 | 6,851,260 |
| 2021-08-18 | $3.45 | $3.51 | $3.44 | $3.50 | $3.47 | 3,942,910 |
| 2021-08-17 | $3.54 | $3.54 | $3.41 | $3.45 | $3.42 | 7,372,400 |
| 2021-08-16 | $3.53 | $3.55 | $3.52 | $3.53 | $3.50 | 4,592,000 |
| 2021-08-13 | $3.54 | $3.56 | $3.51 | $3.53 | $3.50 | 5,696,210 |
| 2021-08-12 | $3.49 | $3.56 | $3.48 | $3.54 | $3.51 | 9,275,100 |
| 2021-08-11 | $3.49 | $3.51 | $3.48 | $3.49 | $3.46 | 5,702,960 |
| 2021-08-10 | $3.50 | $3.51 | $3.47 | $3.50 | $3.47 | 4,767,330 |
| 2021-08-09 | $3.45 | $3.51 | $3.45 | $3.51 | $3.48 | 5,650,200 |
| 2021-08-06 | $3.43 | $3.47 | $3.42 | $3.45 | $3.42 | 3,932,660 |
| 2021-08-05 | $3.47 | $3.50 | $3.41 | $3.43 | $3.40 | 8,037,730 |
| 2021-08-04 | $3.50 | $3.52 | $3.47 | $3.50 | $3.47 | 4,123,060 |
| 2021-08-03 | $3.50 | $3.58 | $3.48 | $3.51 | $3.48 | 7,460,610 |
| 2021-08-02 | $3.46 | $3.51 | $3.43 | $3.51 | $3.48 | 4,324,450 |
| 2021-07-30 | $3.47 | $3.49 | $3.43 | $3.47 | $3.44 | 3,555,250 |
| 2021-07-29 | $3.47 | $3.51 | $3.45 | $3.48 | $3.45 | 3,453,000 |
| 2021-07-28 | $3.51 | $3.52 | $3.41 | $3.46 | $3.43 | 5,733,530 |
| 2021-07-27 | $3.56 | $3.58 | $3.52 | $3.52 | $3.49 | 5,960,360 |
| 2021-07-26 | $3.64 | $3.65 | $3.55 | $3.57 | $3.54 | 10,217,480 |
| 2021-07-23 | $3.57 | $3.71 | $3.54 | $3.67 | $3.64 | 16,445,980 |
| 2021-07-22 | $3.54 | $3.59 | $3.53 | $3.58 | $3.55 | 4,570,820 |
| 2021-07-21 | $3.57 | $3.57 | $3.53 | $3.55 | $3.52 | 4,165,960 |
| 2021-07-20 | $3.53 | $3.56 | $3.53 | $3.56 | $3.53 | 2,406,160 |
| 2021-07-19 | $3.57 | $3.58 | $3.53 | $3.55 | $3.52 | 3,961,400 |
| 2021-07-16 | $3.60 | $3.60 | $3.57 | $3.58 | $3.55 | 5,507,040 |
| 2021-07-15 | $3.59 | $3.61 | $3.58 | $3.59 | $3.56 | 4,623,440 |
| 2021-07-14 | $3.62 | $3.65 | $3.60 | $3.60 | $3.57 | 4,329,500 |
| 2021-07-13 | $3.64 | $3.65 | $3.61 | $3.64 | $3.61 | 4,182,480 |
| 2021-07-12 | $3.65 | $3.67 | $3.63 | $3.64 | $3.61 | 5,854,470 |
| 2021-07-09 | $3.63 | $3.65 | $3.59 | $3.65 | $3.62 | 5,403,480 |
| 2021-07-08 | $3.66 | $3.67 | $3.60 | $3.62 | $3.59 | 4,899,500 |
| 2021-07-07 | $3.62 | $3.66 | $3.61 | $3.65 | $3.62 | 5,884,420 |
| 2021-07-06 | $3.62 | $3.64 | $3.61 | $3.62 | $3.59 | 3,674,970 |
| 2021-07-05 | $3.59 | $3.64 | $3.58 | $3.63 | $3.60 | 3,936,740 |
| 2021-07-01 | $3.64 | $3.66 | $3.60 | $3.60 | $3.57 | 4,575,300 |
| 2021-06-30 | $3.66 | $3.69 | $3.63 | $3.66 | $3.63 | 4,410,200 |
| 2021-06-29 | $3.67 | $3.67 | $3.65 | $3.67 | $3.64 | 4,297,760 |
| 2021-06-28 | $3.69 | $3.70 | $3.64 | $3.66 | $3.63 | 6,405,600 |
| 2021-06-25 | $3.68 | $3.72 | $3.67 | $3.70 | $3.67 | 5,518,700 |
| 2021-06-24 | $3.74 | $3.75 | $3.67 | $3.70 | $3.67 | 8,705,950 |
| 2021-06-23 | $3.64 | $3.75 | $3.62 | $3.71 | $3.68 | 14,704,690 |
| 2021-06-22 | $3.60 | $3.66 | $3.59 | $3.64 | $3.61 | 6,299,480 |
| 2021-06-21 | $3.58 | $3.60 | $3.58 | $3.60 | $3.57 | 2,943,500 |
| 2021-06-18 | $3.61 | $3.61 | $3.58 | $3.60 | $3.57 | 3,651,800 |
| 2021-06-17 | $3.60 | $3.63 | $3.58 | $3.61 | $3.58 | 4,166,490 |
| 2021-06-16 | $3.59 | $3.61 | $3.57 | $3.58 | $3.55 | 3,953,900 |
| 2021-06-15 | $3.65 | $3.66 | $3.58 | $3.59 | $3.56 | 6,825,530 |
| 2021-06-14 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 0 |
| 2021-06-11 | $3.68 | $3.69 | $3.65 | $3.65 | $3.62 | 5,644,220 |
| 2021-06-10 | $3.67 | $3.69 | $3.66 | $3.68 | $3.65 | 5,919,360 |
| 2021-06-09 | $3.65 | $3.68 | $3.64 | $3.67 | $3.64 | 2,826,600 |
| 2021-06-08 | $3.66 | $3.67 | $3.64 | $3.66 | $3.63 | 3,925,260 |
| 2021-06-07 | $3.67 | $3.71 | $3.64 | $3.66 | $3.63 | 7,069,730 |
| 2021-06-04 | $3.72 | $3.73 | $3.68 | $3.68 | $3.65 | 8,040,020 |
| 2021-06-03 | $3.67 | $3.78 | $3.66 | $3.75 | $3.72 | 14,318,710 |
| 2021-06-02 | $3.69 | $3.71 | $3.66 | $3.68 | $3.65 | 5,719,460 |
| 2021-06-01 | $3.68 | $3.70 | $3.66 | $3.69 | $3.66 | 6,095,250 |
| 2021-05-31 | $3.71 | $3.72 | $3.66 | $3.67 | $3.64 | 6,031,250 |
| 2021-05-28 | $3.70 | $3.74 | $3.67 | $3.71 | $3.68 | 8,651,820 |
| 2021-05-27 | $3.67 | $3.71 | $3.66 | $3.69 | $3.66 | 6,284,880 |
| 2021-05-26 | $3.67 | $3.68 | $3.63 | $3.68 | $3.65 | 5,796,940 |
| 2021-05-25 | $3.66 | $3.68 | $3.61 | $3.67 | $3.64 | 6,161,500 |
| 2021-05-24 | $3.63 | $3.67 | $3.63 | $3.66 | $3.63 | 5,025,070 |
| 2021-05-21 | $3.61 | $3.67 | $3.60 | $3.64 | $3.61 | 6,731,890 |
| 2021-05-20 | $3.70 | $3.70 | $3.58 | $3.61 | $3.58 | 11,434,650 |
| 2021-05-19 | $3.75 | $3.75 | $3.68 | $3.70 | $3.67 | 7,374,660 |
| 2021-05-18 | $3.73 | $3.77 | $3.71 | $3.75 | $3.72 | 6,221,870 |
| 2021-05-17 | $3.80 | $3.81 | $3.75 | $3.76 | $3.71 | 7,072,250 |
| 2021-05-14 | $3.77 | $3.82 | $3.73 | $3.81 | $3.76 | 7,392,270 |
| 2021-05-13 | $3.82 | $3.85 | $3.75 | $3.78 | $3.73 | 8,441,310 |
| 2021-05-12 | $3.81 | $3.85 | $3.78 | $3.85 | $3.80 | 7,275,010 |
| 2021-05-11 | $3.78 | $3.81 | $3.76 | $3.81 | $3.76 | 6,890,860 |
| 2021-05-10 | $3.85 | $3.85 | $3.77 | $3.81 | $3.76 | 9,408,680 |
| 2021-05-07 | $3.74 | $3.82 | $3.74 | $3.79 | $3.74 | 10,177,180 |
| 2021-05-06 | $3.71 | $3.80 | $3.71 | $3.74 | $3.69 | 11,149,000 |
| 2021-05-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.64 | 0 |
| 2021-05-04 | $3.69 | $3.69 | $3.69 | $3.69 | $3.64 | 0 |
| 2021-04-30 | $3.74 | $3.75 | $3.66 | $3.69 | $3.64 | 9,855,640 |
| 2021-04-29 | $3.75 | $3.80 | $3.72 | $3.76 | $3.71 | 7,112,810 |
| 2021-04-28 | $3.76 | $3.78 | $3.73 | $3.75 | $3.70 | 5,327,040 |
| 2021-04-27 | $3.85 | $3.86 | $3.73 | $3.77 | $3.72 | 11,912,300 |
| 2021-04-26 | $3.82 | $3.87 | $3.80 | $3.83 | $3.78 | 8,540,500 |
| 2021-04-23 | $3.89 | $3.90 | $3.80 | $3.85 | $3.80 | 12,355,840 |
| 2021-04-22 | $3.90 | $3.94 | $3.88 | $3.90 | $3.85 | 8,476,320 |
| 2021-04-21 | $3.99 | $3.99 | $3.88 | $3.91 | $3.86 | 15,466,540 |
| 2021-04-20 | $4.08 | $4.10 | $3.98 | $4.00 | $3.95 | 16,589,990 |
| 2021-04-19 | $4.10 | $4.13 | $4.06 | $4.08 | $4.03 | 16,443,640 |
| 2021-04-16 | $4.04 | $4.12 | $4.02 | $4.10 | $4.05 | 15,870,400 |
| 2021-04-15 | $4.07 | $4.09 | $4.01 | $4.04 | $3.99 | 11,161,830 |
| 2021-04-14 | $4.02 | $4.12 | $3.98 | $4.09 | $4.04 | 19,974,590 |
| 2021-04-13 | $4.06 | $4.15 | $4.04 | $4.04 | $3.99 | 18,882,740 |
| 2021-04-12 | $4.02 | $4.15 | $3.99 | $4.08 | $4.03 | 31,486,120 |
| 2021-04-09 | $3.98 | $4.13 | $3.96 | $4.01 | $3.96 | 18,097,780 |
| 2021-04-08 | $4.04 | $4.07 | $3.99 | $4.01 | $3.96 | 18,491,440 |
| 2021-04-07 | $4.18 | $4.24 | $4.04 | $4.08 | $4.03 | 26,439,780 |
| 2021-04-06 | $3.99 | $4.01 | $3.95 | $4.00 | $3.95 | 12,133,800 |
| 2021-04-05 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 0 |
| 2021-04-02 | $4.10 | $4.12 | $3.97 | $4.01 | $3.96 | 21,611,290 |
| 2021-04-01 | $4.06 | $4.12 | $4.00 | $4.11 | $4.06 | 30,468,810 |
| 2021-03-31 | $3.92 | $4.19 | $3.90 | $4.08 | $4.03 | 50,638,460 |
| 2021-03-30 | $3.94 | $3.96 | $3.87 | $3.90 | $3.85 | 11,350,400 |
| 2021-03-29 | $3.90 | $4.01 | $3.86 | $3.95 | $3.90 | 26,220,580 |
| 2021-03-26 | $3.86 | $3.90 | $3.83 | $3.86 | $3.81 | 10,772,650 |
| 2021-03-25 | $3.85 | $3.93 | $3.82 | $3.88 | $3.83 | 11,302,320 |
| 2021-03-24 | $3.87 | $3.92 | $3.85 | $3.85 | $3.80 | 12,540,630 |
| 2021-03-23 | $4.00 | $4.04 | $3.90 | $3.91 | $3.86 | 18,363,200 |
| 2021-03-22 | $3.86 | $4.09 | $3.84 | $4.00 | $3.95 | 20,678,600 |
| 2021-03-19 | $3.91 | $3.94 | $3.83 | $3.85 | $3.80 | 15,525,100 |
| 2021-03-18 | $4.04 | $4.06 | $3.92 | $3.94 | $3.89 | 18,106,310 |
| 2021-03-17 | $4.00 | $4.09 | $3.97 | $4.02 | $3.97 | 18,922,910 |
| 2021-03-16 | $4.04 | $4.07 | $3.97 | $3.99 | $3.94 | 19,783,420 |
| 2021-03-15 | $3.92 | $4.07 | $3.90 | $4.02 | $3.97 | 26,754,460 |
| 2021-03-12 | $3.88 | $3.97 | $3.85 | $3.91 | $3.86 | 18,486,140 |
| 2021-03-11 | $3.85 | $3.94 | $3.81 | $3.91 | $3.86 | 19,995,390 |
| 2021-03-10 | $3.95 | $3.97 | $3.81 | $3.85 | $3.80 | 26,679,750 |
| 2021-03-09 | $3.88 | $4.26 | $3.74 | $4.01 | $3.96 | 46,556,350 |
| 2021-03-08 | $3.99 | $4.01 | $3.88 | $3.88 | $3.83 | 22,598,620 |
| 2021-03-05 | $3.86 | $4.10 | $3.85 | $3.99 | $3.94 | 32,870,170 |
| 2021-03-04 | $3.81 | $3.97 | $3.79 | $3.89 | $3.84 | 23,715,960 |
| 2021-03-03 | $3.77 | $3.82 | $3.77 | $3.81 | $3.76 | 9,090,500 |
| 2021-03-02 | $3.83 | $3.84 | $3.76 | $3.79 | $3.74 | 9,597,920 |
| 2021-03-01 | $3.78 | $3.83 | $3.77 | $3.83 | $3.78 | 11,746,630 |
| 2021-02-26 | $3.71 | $3.78 | $3.70 | $3.77 | $3.72 | 7,636,940 |
| 2021-02-25 | $3.78 | $3.80 | $3.73 | $3.77 | $3.72 | 10,303,290 |
| 2021-02-24 | $3.74 | $3.82 | $3.70 | $3.76 | $3.71 | 12,935,160 |
| 2021-02-23 | $3.77 | $3.81 | $3.71 | $3.75 | $3.70 | 9,997,950 |
| 2021-02-22 | $3.70 | $3.85 | $3.70 | $3.76 | $3.71 | 19,510,510 |
| 2021-02-19 | $3.56 | $3.72 | $3.56 | $3.70 | $3.65 | 13,524,250 |
| 2021-02-18 | $3.53 | $3.61 | $3.53 | $3.59 | $3.54 | 12,014,880 |
| 2021-02-17 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 0 |
| 2021-02-16 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 0 |
| 2021-02-15 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 0 |
| 2021-02-12 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 0 |
| 2021-02-11 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 0 |
| 2021-02-10 | $3.50 | $3.51 | $3.46 | $3.49 | $3.44 | 6,932,160 |
| 2021-02-09 | $3.45 | $3.51 | $3.41 | $3.49 | $3.44 | 9,553,340 |
| 2021-02-08 | $3.41 | $3.46 | $3.41 | $3.43 | $3.39 | 6,447,900 |
| 2021-02-05 | $3.40 | $3.45 | $3.38 | $3.40 | $3.36 | 6,272,870 |
| 2021-02-04 | $3.50 | $3.50 | $3.35 | $3.40 | $3.36 | 11,021,500 |
| 2021-02-03 | $3.58 | $3.58 | $3.50 | $3.51 | $3.46 | 6,643,890 |
| 2021-02-02 | $3.54 | $3.61 | $3.52 | $3.57 | $3.52 | 7,708,100 |
| 2021-02-01 | $3.54 | $3.57 | $3.48 | $3.54 | $3.49 | 7,187,980 |
| 2021-01-29 | $3.66 | $3.69 | $3.51 | $3.53 | $3.48 | 13,021,440 |
| 2021-01-28 | $3.77 | $3.77 | $3.65 | $3.65 | $3.60 | 12,852,490 |
| 2021-01-27 | $3.72 | $3.77 | $3.70 | $3.77 | $3.72 | 10,065,180 |
| 2021-01-26 | $3.77 | $3.81 | $3.70 | $3.72 | $3.67 | 11,825,900 |
| 2021-01-25 | $3.84 | $3.97 | $3.79 | $3.82 | $3.77 | 17,813,610 |
| 2021-01-22 | $3.83 | $3.87 | $3.74 | $3.78 | $3.73 | 15,860,340 |
| 2021-01-21 | $3.80 | $3.84 | $3.76 | $3.83 | $3.78 | 12,896,260 |
| 2021-01-20 | $3.82 | $3.83 | $3.78 | $3.81 | $3.76 | 11,279,610 |
| 2021-01-19 | $3.91 | $3.92 | $3.82 | $3.86 | $3.81 | 19,770,750 |
| 2021-01-18 | $3.87 | $4.01 | $3.81 | $3.95 | $3.90 | 26,407,640 |
| 2021-01-15 | $3.89 | $3.91 | $3.81 | $3.85 | $3.80 | 19,073,200 |
| 2021-01-14 | $3.79 | $3.96 | $3.76 | $3.91 | $3.86 | 29,433,410 |
| 2021-01-13 | $3.80 | $3.89 | $3.74 | $3.82 | $3.77 | 27,249,010 |
| 2021-01-12 | $3.74 | $3.91 | $3.71 | $3.81 | $3.76 | 26,896,950 |
| 2021-01-11 | $3.88 | $3.91 | $3.70 | $3.75 | $3.70 | 29,323,330 |
| 2021-01-08 | $3.99 | $4.00 | $3.78 | $3.91 | $3.86 | 31,051,520 |
| 2021-01-07 | $4.06 | $4.22 | $4.01 | $4.03 | $3.98 | 37,317,530 |
| 2021-01-06 | $4.32 | $4.33 | $4.09 | $4.10 | $4.05 | 64,845,320 |
| 2021-01-05 | $4.28 | $4.61 | $4.15 | $4.48 | $4.42 | 93,910,580 |
| 2021-01-04 | $4.16 | $4.44 | $4.16 | $4.31 | $4.25 | 62,022,850 |
| 2021-01-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.22 | 0 |
| 2020-12-31 | $4.64 | $4.73 | $4.26 | $4.28 | $4.22 | 91,640,160 |
| 2020-12-30 | $4.40 | $4.74 | $4.27 | $4.54 | $4.48 | 120,491,990 |
| 2020-12-29 | $4.08 | $4.39 | $3.98 | $4.39 | $4.33 | 66,366,470 |
| 2020-12-28 | $3.95 | $4.08 | $3.89 | $3.99 | $3.94 | 41,911,780 |
| 2020-12-25 | $3.73 | $4.10 | $3.70 | $3.95 | $3.90 | 51,352,480 |
| 2020-12-24 | $3.67 | $3.90 | $3.66 | $3.78 | $3.73 | 39,957,590 |
| 2020-12-23 | $3.66 | $3.73 | $3.63 | $3.68 | $3.63 | 14,292,020 |
| 2020-12-22 | $3.77 | $3.79 | $3.63 | $3.67 | $3.62 | 22,839,810 |
| 2020-12-21 | $3.80 | $3.83 | $3.75 | $3.81 | $3.76 | 17,029,150 |
| 2020-12-18 | $3.81 | $3.86 | $3.76 | $3.79 | $3.74 | 22,343,760 |
| 2020-12-17 | $3.70 | $3.97 | $3.68 | $3.86 | $3.81 | 44,754,860 |
| 2020-12-16 | $3.80 | $3.80 | $3.66 | $3.68 | $3.63 | 16,482,150 |
| 2020-12-15 | $3.78 | $3.82 | $3.71 | $3.81 | $3.76 | 16,060,420 |
| 2020-12-14 | $3.76 | $3.82 | $3.72 | $3.78 | $3.73 | 15,029,600 |
| 2020-12-11 | $3.81 | $3.82 | $3.68 | $3.76 | $3.71 | 22,859,900 |
| 2020-12-10 | $3.84 | $3.89 | $3.80 | $3.81 | $3.76 | 19,093,200 |
| 2020-12-09 | $4.04 | $4.05 | $3.87 | $3.88 | $3.83 | 28,313,070 |
| 2020-12-08 | $4.14 | $4.14 | $4.03 | $4.03 | $3.98 | 27,306,420 |
| 2020-12-07 | $4.10 | $4.19 | $4.03 | $4.13 | $4.08 | 36,721,840 |
| 2020-12-04 | $4.01 | $4.20 | $3.92 | $4.12 | $4.07 | 50,269,050 |
| 2020-12-03 | $4.12 | $4.15 | $4.01 | $4.01 | $3.96 | 42,061,720 |
| 2020-12-02 | $4.20 | $4.30 | $4.12 | $4.16 | $4.11 | 51,732,720 |
| 2020-12-01 | $4.08 | $4.24 | $4.02 | $4.20 | $4.15 | 59,939,270 |
| 2020-11-30 | $3.99 | $4.28 | $3.98 | $4.10 | $4.05 | 54,561,080 |
| 2020-11-27 | $4.09 | $4.09 | $3.95 | $4.02 | $3.97 | 37,837,810 |
| 2020-11-26 | $3.99 | $4.14 | $3.93 | $4.13 | $4.08 | 54,818,880 |
| 2020-11-25 | $4.24 | $4.32 | $4.03 | $4.04 | $3.99 | 70,928,440 |
| 2020-11-24 | $4.35 | $4.52 | $4.30 | $4.31 | $4.25 | 58,840,190 |
| 2020-11-23 | $4.45 | $4.59 | $4.33 | $4.42 | $4.36 | 88,482,880 |
| 2020-11-20 | $4.22 | $4.75 | $4.08 | $4.55 | $4.49 | 126,448,130 |
| 2020-11-19 | $4.90 | $5.00 | $4.52 | $4.52 | $4.46 | 136,816,630 |
| 2020-11-18 | $5.04 | $5.04 | $4.91 | $5.02 | $4.95 | 77,055,670 |
| 2020-11-17 | $4.30 | $4.58 | $4.24 | $4.58 | $4.52 | 53,566,240 |
| 2020-11-16 | $4.16 | $4.16 | $4.16 | $4.16 | $4.11 | 34,914,150 |
| 2020-11-13 | $3.81 | $3.87 | $3.64 | $3.78 | $3.73 | 63,201,150 |
| 2020-11-12 | $3.49 | $3.81 | $3.48 | $3.81 | $3.76 | 61,640,300 |
| 2020-11-11 | $3.45 | $3.55 | $3.43 | $3.46 | $3.41 | 9,364,170 |
| 2020-11-10 | $3.50 | $3.53 | $3.41 | $3.44 | $3.40 | 11,529,680 |
| 2020-11-09 | $3.41 | $3.53 | $3.38 | $3.51 | $3.46 | 15,595,290 |
| 2020-11-06 | $3.34 | $3.43 | $3.32 | $3.39 | $3.35 | 11,421,530 |
| 2020-11-05 | $3.32 | $3.34 | $3.30 | $3.34 | $3.30 | 3,678,170 |
| 2020-11-04 | $3.29 | $3.34 | $3.26 | $3.31 | $3.27 | 4,338,960 |
| 2020-11-03 | $3.23 | $3.29 | $3.23 | $3.27 | $3.23 | 2,970,060 |
| 2020-11-02 | $3.23 | $3.25 | $3.21 | $3.23 | $3.19 | 3,272,730 |
| 2020-10-30 | $3.31 | $3.31 | $3.22 | $3.23 | $3.19 | 4,063,700 |
| 2020-10-29 | $3.29 | $3.32 | $3.27 | $3.30 | $3.26 | 2,250,120 |
| 2020-10-28 | $3.30 | $3.33 | $3.28 | $3.33 | $3.29 | 3,149,660 |
| 2020-10-27 | $3.30 | $3.31 | $3.26 | $3.30 | $3.26 | 2,895,250 |
| 2020-10-26 | $3.33 | $3.33 | $3.29 | $3.32 | $3.28 | 2,125,860 |
| 2020-10-23 | $3.34 | $3.36 | $3.31 | $3.33 | $3.29 | 2,641,300 |
| 2020-10-22 | $3.33 | $3.35 | $3.33 | $3.34 | $3.30 | 2,585,240 |
| 2020-10-21 | $3.38 | $3.39 | $3.32 | $3.34 | $3.30 | 4,671,640 |
| 2020-10-20 | $3.39 | $3.40 | $3.36 | $3.39 | $3.35 | 2,885,590 |
| 2020-10-19 | $3.41 | $3.43 | $3.38 | $3.38 | $3.34 | 2,970,800 |
| 2020-10-16 | $3.40 | $3.42 | $3.38 | $3.40 | $3.36 | 2,999,430 |
| 2020-10-15 | $3.41 | $3.42 | $3.39 | $3.41 | $3.37 | 2,522,180 |
| 2020-10-14 | $3.45 | $3.45 | $3.40 | $3.41 | $3.37 | 3,582,860 |
| 2020-10-13 | $3.47 | $3.47 | $3.43 | $3.45 | $3.40 | 4,008,070 |
| 2020-10-12 | $3.43 | $3.49 | $3.42 | $3.48 | $3.43 | 5,140,330 |
| 2020-10-09 | $3.40 | $3.43 | $3.39 | $3.42 | $3.38 | 3,626,540 |
| 2020-10-08 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-10-07 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-10-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-10-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-10-02 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-10-01 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-09-30 | $3.37 | $3.40 | $3.34 | $3.37 | $3.33 | 3,104,390 |
| 2020-09-29 | $3.36 | $3.41 | $3.36 | $3.37 | $3.33 | 2,281,930 |
| 2020-09-28 | $3.40 | $3.43 | $3.37 | $3.38 | $3.34 | 2,710,560 |
| 2020-09-25 | $3.42 | $3.46 | $3.38 | $3.40 | $3.36 | 3,379,700 |
| 2020-09-24 | $3.50 | $3.50 | $3.41 | $3.42 | $3.38 | 5,113,610 |
| 2020-09-23 | $3.51 | $3.53 | $3.48 | $3.50 | $3.45 | 2,884,870 |
| 2020-09-22 | $3.55 | $3.56 | $3.51 | $3.51 | $3.46 | 4,574,300 |
| 2020-09-21 | $3.58 | $3.58 | $3.51 | $3.56 | $3.51 | 5,112,940 |
| 2020-09-18 | $3.50 | $3.56 | $3.48 | $3.55 | $3.50 | 6,657,720 |
| 2020-09-17 | $3.50 | $3.51 | $3.47 | $3.50 | $3.45 | 3,492,600 |
| 2020-09-16 | $3.49 | $3.58 | $3.45 | $3.50 | $3.45 | 6,053,380 |
| 2020-09-15 | $3.48 | $3.52 | $3.46 | $3.49 | $3.44 | 3,858,080 |
| 2020-09-14 | $3.47 | $3.50 | $3.46 | $3.48 | $3.43 | 4,571,140 |
| 2020-09-11 | $3.52 | $3.52 | $3.42 | $3.47 | $3.42 | 7,292,790 |
| 2020-09-10 | $3.67 | $3.70 | $3.49 | $3.51 | $3.46 | 12,705,770 |
| 2020-09-09 | $3.58 | $3.70 | $3.57 | $3.67 | $3.62 | 16,094,450 |
| 2020-09-08 | $3.53 | $3.61 | $3.51 | $3.61 | $3.56 | 8,093,570 |
| 2020-09-07 | $3.56 | $3.60 | $3.52 | $3.54 | $3.49 | 5,564,070 |
| 2020-09-04 | $3.55 | $3.58 | $3.52 | $3.58 | $3.53 | 5,111,860 |
| 2020-09-03 | $3.60 | $3.60 | $3.56 | $3.57 | $3.52 | 4,462,790 |
| 2020-09-02 | $3.61 | $3.62 | $3.56 | $3.60 | $3.55 | 5,713,080 |
| 2020-09-01 | $3.63 | $3.63 | $3.58 | $3.61 | $3.56 | 4,788,710 |
| 2020-08-31 | $3.65 | $3.67 | $3.61 | $3.61 | $3.56 | 7,279,390 |
| 2020-08-28 | $3.60 | $3.67 | $3.58 | $3.66 | $3.61 | 9,948,890 |
| 2020-08-27 | $3.59 | $3.61 | $3.55 | $3.60 | $3.55 | 7,526,570 |
| 2020-08-26 | $3.65 | $3.67 | $3.56 | $3.58 | $3.53 | 10,634,880 |
| 2020-08-25 | $3.68 | $3.70 | $3.63 | $3.65 | $3.60 | 9,982,780 |
| 2020-08-24 | $3.75 | $3.75 | $3.67 | $3.68 | $3.63 | 8,436,900 |
| 2020-08-21 | $3.75 | $3.79 | $3.70 | $3.73 | $3.68 | 9,060,050 |
| 2020-08-20 | $3.78 | $3.81 | $3.74 | $3.75 | $3.70 | 8,122,070 |
| 2020-08-19 | $3.78 | $3.82 | $3.76 | $3.79 | $3.74 | 10,973,570 |
| 2020-08-18 | $3.81 | $3.82 | $3.77 | $3.80 | $3.75 | 9,461,880 |
| 2020-08-17 | $3.77 | $3.82 | $3.75 | $3.81 | $3.76 | 14,385,360 |
| 2020-08-14 | $3.76 | $3.76 | $3.71 | $3.76 | $3.71 | 8,026,910 |
| 2020-08-13 | $3.69 | $3.83 | $3.64 | $3.76 | $3.71 | 15,395,910 |
| 2020-08-12 | $3.69 | $3.72 | $3.60 | $3.69 | $3.64 | 11,355,840 |
| 2020-08-11 | $3.72 | $3.77 | $3.67 | $3.68 | $3.63 | 10,060,400 |
| 2020-08-10 | $3.67 | $3.75 | $3.66 | $3.73 | $3.68 | 8,363,510 |
| 2020-08-07 | $3.76 | $3.76 | $3.65 | $3.68 | $3.63 | 10,253,910 |
| 2020-08-06 | $3.79 | $3.81 | $3.71 | $3.77 | $3.72 | 12,430,800 |
| 2020-08-05 | $3.76 | $3.80 | $3.72 | $3.79 | $3.74 | 13,752,470 |
| 2020-08-04 | $3.83 | $3.84 | $3.73 | $3.79 | $3.74 | 18,766,860 |
| 2020-08-03 | $3.70 | $3.83 | $3.69 | $3.78 | $3.73 | 19,122,180 |
| 2020-07-31 | $3.68 | $3.73 | $3.66 | $3.69 | $3.64 | 10,658,240 |
| 2020-07-30 | $3.73 | $3.76 | $3.68 | $3.70 | $3.65 | 11,357,200 |
| 2020-07-29 | $3.70 | $3.74 | $3.64 | $3.73 | $3.68 | 10,343,920 |
| 2020-07-28 | $3.75 | $3.79 | $3.66 | $3.70 | $3.65 | 12,252,700 |
| 2020-07-27 | $3.63 | $3.77 | $3.63 | $3.71 | $3.66 | 13,670,480 |
| 2020-07-24 | $3.72 | $3.75 | $3.61 | $3.62 | $3.57 | 13,920,010 |
| 2020-07-23 | $3.68 | $3.81 | $3.58 | $3.78 | $3.73 | 22,981,070 |
| 2020-07-22 | $3.73 | $3.77 | $3.68 | $3.72 | $3.67 | 10,675,980 |
| 2020-07-21 | $3.76 | $3.77 | $3.69 | $3.73 | $3.68 | 9,494,500 |
| 2020-07-20 | $3.62 | $3.74 | $3.61 | $3.74 | $3.69 | 12,559,150 |
| 2020-07-17 | $3.65 | $3.69 | $3.56 | $3.60 | $3.55 | 11,999,460 |
| 2020-07-16 | $3.76 | $3.80 | $3.60 | $3.63 | $3.58 | 17,221,720 |
| 2020-07-15 | $3.89 | $3.92 | $3.75 | $3.76 | $3.71 | 18,245,750 |
| 2020-07-14 | $3.95 | $3.95 | $3.81 | $3.89 | $3.84 | 25,386,070 |
| 2020-07-13 | $3.98 | $4.03 | $3.85 | $3.96 | $3.91 | 32,269,470 |
| 2020-07-10 | $3.87 | $4.06 | $3.85 | $3.93 | $3.88 | 37,785,630 |
| 2020-07-09 | $3.90 | $4.00 | $3.87 | $3.92 | $3.87 | 30,563,860 |
| 2020-07-08 | $3.75 | $3.89 | $3.72 | $3.86 | $3.81 | 33,801,560 |
| 2020-07-07 | $3.77 | $3.86 | $3.67 | $3.71 | $3.66 | 32,196,560 |
| 2020-07-06 | $3.58 | $3.72 | $3.55 | $3.70 | $3.65 | 26,630,730 |
| 2020-07-03 | $3.46 | $3.58 | $3.46 | $3.55 | $3.50 | 15,589,190 |
| 2020-07-02 | $3.40 | $3.48 | $3.38 | $3.47 | $3.42 | 11,392,890 |
| 2020-07-01 | $3.35 | $3.41 | $3.34 | $3.40 | $3.36 | 6,355,270 |
| 2020-06-30 | $3.34 | $3.36 | $3.34 | $3.36 | $3.32 | 3,892,500 |
| 2020-06-29 | $3.37 | $3.38 | $3.32 | $3.34 | $3.30 | 4,603,160 |
| 2020-06-26 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-06-25 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-06-24 | $3.41 | $3.41 | $3.37 | $3.37 | $3.33 | 3,497,390 |
| 2020-06-23 | $3.41 | $3.43 | $3.38 | $3.40 | $3.36 | 5,336,360 |
| 2020-06-22 | $3.48 | $3.48 | $3.41 | $3.43 | $3.39 | 9,065,650 |
| 2020-06-19 | $3.41 | $3.51 | $3.41 | $3.45 | $3.40 | 12,916,850 |
| 2020-06-18 | $3.38 | $3.48 | $3.37 | $3.42 | $3.38 | 10,300,560 |
| 2020-06-17 | $3.43 | $3.44 | $3.37 | $3.40 | $3.36 | 8,521,800 |
| 2020-06-16 | $3.38 | $3.47 | $3.37 | $3.45 | $3.40 | 9,090,400 |
| 2020-06-15 | $3.38 | $3.44 | $3.36 | $3.38 | $3.34 | 6,375,910 |
| 2020-06-12 | $3.35 | $3.40 | $3.31 | $3.39 | $3.35 | 4,474,770 |
| 2020-06-11 | $3.41 | $3.45 | $3.38 | $3.39 | $3.35 | 4,273,880 |
| 2020-06-10 | $3.45 | $3.46 | $3.39 | $3.40 | $3.36 | 5,450,160 |
| 2020-06-09 | $3.42 | $3.46 | $3.42 | $3.44 | $3.40 | 5,369,700 |
| 2020-06-08 | $3.45 | $3.48 | $3.43 | $3.43 | $3.39 | 7,170,300 |
| 2020-06-05 | $3.52 | $3.52 | $3.42 | $3.45 | $3.40 | 9,070,550 |
| 2020-06-04 | $3.50 | $3.54 | $3.48 | $3.49 | $3.44 | 7,281,700 |
| 2020-06-03 | $3.55 | $3.60 | $3.50 | $3.51 | $3.46 | 16,249,000 |
| 2020-06-02 | $3.44 | $3.79 | $3.44 | $3.62 | $3.57 | 35,770,460 |
| 2020-06-01 | $3.45 | $3.52 | $3.38 | $3.48 | $3.43 | 20,684,540 |
| 2020-05-29 | $3.28 | $3.52 | $3.26 | $3.51 | $3.46 | 23,348,990 |
| 2020-05-28 | $3.25 | $3.28 | $3.18 | $3.27 | $3.23 | 9,793,700 |
| 2020-05-27 | $3.28 | $3.29 | $3.25 | $3.26 | $3.22 | 4,920,700 |
| 2020-05-26 | $3.29 | $3.29 | $3.26 | $3.29 | $3.25 | 5,045,890 |
| 2020-05-25 | $3.30 | $3.30 | $3.26 | $3.27 | $3.23 | 2,678,350 |
| 2020-05-22 | $3.31 | $3.32 | $3.27 | $3.28 | $3.24 | 4,268,230 |
| 2020-05-21 | $3.35 | $3.38 | $3.31 | $3.32 | $3.28 | 5,824,690 |
| 2020-05-20 | $3.31 | $3.40 | $3.29 | $3.36 | $3.32 | 9,695,850 |
| 2020-05-19 | $3.32 | $3.34 | $3.31 | $3.33 | $3.29 | 4,017,700 |
| 2020-05-18 | $3.30 | $3.34 | $3.28 | $3.31 | $3.27 | 4,522,360 |
| 2020-05-15 | $3.30 | $3.36 | $3.30 | $3.31 | $3.27 | 5,795,600 |
| 2020-05-14 | $3.32 | $3.33 | $3.29 | $3.30 | $3.26 | 3,464,990 |
| 2020-05-13 | $3.33 | $3.35 | $3.31 | $3.34 | $3.30 | 2,998,600 |
| 2020-05-12 | $3.34 | $3.35 | $3.32 | $3.34 | $3.30 | 2,959,370 |
| 2020-05-11 | $3.38 | $3.38 | $3.31 | $3.36 | $3.32 | 6,263,600 |
| 2020-05-08 | $3.35 | $3.39 | $3.35 | $3.37 | $3.33 | 6,725,110 |
| 2020-05-07 | $3.32 | $3.37 | $3.31 | $3.35 | $3.31 | 5,030,100 |
| 2020-05-06 | $3.24 | $3.33 | $3.24 | $3.33 | $3.29 | 6,124,370 |
| 2020-05-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.25 | 0 |
| 2020-05-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.25 | 0 |
| 2020-05-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.25 | 0 |
| 2020-04-30 | $3.26 | $3.31 | $3.25 | $3.29 | $3.25 | 5,249,580 |
| 2020-04-29 | $3.25 | $3.28 | $3.23 | $3.24 | $3.20 | 5,307,650 |
| 2020-04-28 | $3.35 | $3.37 | $3.18 | $3.25 | $3.21 | 8,122,800 |
| 2020-04-27 | $3.39 | $3.41 | $3.34 | $3.34 | $3.30 | 5,952,980 |
| 2020-04-24 | $3.44 | $3.45 | $3.38 | $3.40 | $3.36 | 8,130,050 |
| 2020-04-23 | $3.45 | $3.51 | $3.43 | $3.46 | $3.41 | 10,696,520 |
| 2020-04-22 | $3.45 | $3.46 | $3.42 | $3.45 | $3.40 | 8,621,560 |
| 2020-04-21 | $3.49 | $3.57 | $3.47 | $3.49 | $3.44 | 12,794,240 |
| 2020-04-20 | $3.47 | $3.49 | $3.44 | $3.47 | $3.42 | 6,136,180 |
| 2020-04-17 | $3.49 | $3.50 | $3.45 | $3.46 | $3.41 | 5,967,760 |
| 2020-04-16 | $3.45 | $3.49 | $3.45 | $3.47 | $3.42 | 6,075,260 |
| 2020-04-15 | $3.48 | $3.53 | $3.43 | $3.50 | $3.45 | 11,635,210 |
| 2020-04-14 | $3.44 | $3.50 | $3.43 | $3.48 | $3.43 | 6,208,380 |
| 2020-04-13 | $3.46 | $3.47 | $3.41 | $3.44 | $3.40 | 7,649,580 |
| 2020-04-10 | $3.45 | $3.57 | $3.40 | $3.51 | $3.46 | 17,406,350 |
| 2020-04-09 | $3.45 | $3.47 | $3.44 | $3.45 | $3.40 | 7,073,100 |
| 2020-04-08 | $3.42 | $3.47 | $3.40 | $3.45 | $3.40 | 6,662,360 |
| 2020-04-07 | $3.41 | $3.48 | $3.40 | $3.45 | $3.40 | 10,378,180 |
| 2020-04-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.33 | 0 |
| 2020-04-03 | $3.39 | $3.40 | $3.36 | $3.37 | $3.33 | 4,467,500 |
| 2020-04-02 | $3.38 | $3.42 | $3.36 | $3.42 | $3.38 | 5,695,900 |
| 2020-04-01 | $3.40 | $3.45 | $3.38 | $3.38 | $3.34 | 5,390,350 |
| 2020-03-31 | $3.41 | $3.51 | $3.40 | $3.43 | $3.39 | 8,796,240 |
| 2020-03-30 | $3.49 | $3.49 | $3.36 | $3.40 | $3.36 | 7,988,520 |
| 2020-03-27 | $3.51 | $3.54 | $3.48 | $3.50 | $3.45 | 9,107,910 |
| 2020-03-26 | $3.50 | $3.55 | $3.46 | $3.48 | $3.43 | 8,636,850 |
| 2020-03-25 | $3.49 | $3.58 | $3.45 | $3.55 | $3.50 | 13,043,840 |
| 2020-03-24 | $3.45 | $3.46 | $3.34 | $3.42 | $3.38 | 9,271,590 |
| 2020-03-23 | $3.48 | $3.55 | $3.38 | $3.39 | $3.35 | 9,500,300 |
| 2020-03-20 | $3.53 | $3.57 | $3.49 | $3.55 | $3.50 | 7,814,070 |
| 2020-03-19 | $3.52 | $3.60 | $3.42 | $3.51 | $3.46 | 12,480,510 |
| 2020-03-18 | $3.66 | $3.76 | $3.55 | $3.55 | $3.50 | 16,514,120 |
| 2020-03-17 | $3.72 | $3.79 | $3.52 | $3.63 | $3.58 | 14,821,520 |
| 2020-03-16 | $3.82 | $3.94 | $3.69 | $3.71 | $3.66 | 20,097,890 |
| 2020-03-13 | $3.66 | $3.94 | $3.51 | $3.85 | $3.80 | 26,366,980 |
| 2020-03-12 | $3.81 | $3.95 | $3.75 | $3.81 | $3.76 | 20,121,100 |
| 2020-03-11 | $3.85 | $4.03 | $3.82 | $3.89 | $3.84 | 29,612,140 |
| 2020-03-10 | $3.73 | $3.89 | $3.66 | $3.86 | $3.81 | 23,695,220 |
| 2020-03-09 | $3.73 | $3.92 | $3.66 | $3.78 | $3.73 | 25,745,400 |
| 2020-03-06 | $3.79 | $3.82 | $3.74 | $3.79 | $3.74 | 21,598,020 |
| 2020-03-05 | $3.94 | $3.97 | $3.82 | $3.85 | $3.80 | 39,771,560 |
| 2020-03-04 | $3.66 | $4.06 | $3.66 | $3.94 | $3.89 | 69,296,870 |
| 2020-03-03 | $3.51 | $3.82 | $3.45 | $3.82 | $3.77 | 67,340,820 |
| 2020-03-02 | $3.39 | $3.52 | $3.37 | $3.47 | $3.42 | 11,413,210 |
| 2020-02-28 | $3.45 | $3.49 | $3.36 | $3.36 | $3.32 | 13,997,710 |
| 2020-02-27 | $3.56 | $3.62 | $3.53 | $3.53 | $3.48 | 12,039,100 |
| 2020-02-26 | $3.44 | $3.64 | $3.39 | $3.58 | $3.53 | 18,254,540 |
| 2020-02-25 | $3.50 | $3.50 | $3.38 | $3.47 | $3.42 | 13,796,460 |
| 2020-02-24 | $3.63 | $3.63 | $3.55 | $3.56 | $3.51 | 10,524,100 |
| 2020-02-21 | $3.63 | $3.65 | $3.60 | $3.64 | $3.59 | 8,533,980 |
| 2020-02-20 | $3.55 | $3.62 | $3.54 | $3.62 | $3.57 | 9,048,530 |
| 2020-02-19 | $3.56 | $3.64 | $3.55 | $3.55 | $3.50 | 8,698,600 |
| 2020-02-18 | $3.52 | $3.59 | $3.49 | $3.58 | $3.53 | 9,864,930 |
| 2020-02-17 | $3.41 | $3.51 | $3.41 | $3.51 | $3.46 | 9,113,830 |
| 2020-02-14 | $3.42 | $3.46 | $3.40 | $3.42 | $3.38 | 6,142,110 |
| 2020-02-13 | $3.48 | $3.50 | $3.43 | $3.44 | $3.40 | 8,746,300 |
| 2020-02-12 | $3.50 | $3.50 | $3.44 | $3.48 | $3.43 | 6,829,520 |
| 2020-02-11 | $3.43 | $3.54 | $3.40 | $3.47 | $3.42 | 10,133,640 |
| 2020-02-10 | $3.31 | $3.47 | $3.27 | $3.43 | $3.39 | 10,209,590 |
| 2020-02-07 | $3.28 | $3.32 | $3.24 | $3.32 | $3.28 | 9,486,790 |
| 2020-02-06 | $3.24 | $3.29 | $3.21 | $3.29 | $3.25 | 9,908,720 |
| 2020-02-05 | $3.20 | $3.29 | $3.20 | $3.24 | $3.20 | 8,905,800 |
| 2020-02-04 | $3.06 | $3.27 | $3.06 | $3.20 | $3.16 | 16,119,900 |
| 2020-02-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.36 | 1,924,900 |
| 2020-01-31 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 0 |
| 2020-01-30 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 0 |
| 2020-01-29 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 0 |
| 2020-01-28 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 0 |
| 2020-01-27 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 0 |
| 2020-01-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 0 |
| 2020-01-23 | $3.85 | $3.89 | $3.73 | $3.78 | $3.73 | 7,447,210 |
| 2020-01-22 | $3.86 | $3.90 | $3.81 | $3.87 | $3.82 | 6,029,610 |
| 2020-01-21 | $3.89 | $3.91 | $3.85 | $3.87 | $3.82 | 5,117,000 |
| 2020-01-20 | $3.86 | $3.89 | $3.85 | $3.88 | $3.83 | 4,778,500 |
| 2020-01-17 | $3.87 | $3.88 | $3.85 | $3.87 | $3.82 | 4,260,010 |
| 2020-01-16 | $3.92 | $3.92 | $3.85 | $3.86 | $3.81 | 5,398,020 |
| 2020-01-15 | $3.98 | $3.98 | $3.89 | $3.91 | $3.86 | 7,851,400 |
| 2020-01-14 | $3.95 | $4.00 | $3.93 | $3.98 | $3.93 | 11,839,150 |
| 2020-01-13 | $3.91 | $3.95 | $3.87 | $3.95 | $3.90 | 6,598,210 |
| 2020-01-10 | $3.96 | $3.96 | $3.90 | $3.93 | $3.88 | 5,150,100 |
| 2020-01-09 | $3.90 | $3.95 | $3.90 | $3.94 | $3.89 | 6,672,560 |
| 2020-01-08 | $3.95 | $3.97 | $3.85 | $3.88 | $3.83 | 9,794,240 |
| 2020-01-07 | $3.96 | $3.98 | $3.94 | $3.98 | $3.93 | 11,980,890 |
| 2020-01-06 | $3.93 | $3.97 | $3.91 | $3.94 | $3.89 | 11,461,700 |
| 2020-01-03 | $4.01 | $4.04 | $3.93 | $3.96 | $3.91 | 12,467,590 |
| 2020-01-02 | $3.90 | $3.99 | $3.88 | $3.96 | $3.91 | 14,309,060 |
| 2020-01-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.82 | 0 |
| 2019-12-31 | $3.84 | $3.87 | $3.82 | $3.87 | $3.82 | 6,844,140 |
| 2019-12-30 | $3.81 | $3.85 | $3.74 | $3.85 | $3.80 | 8,264,020 |
| 2019-12-27 | $3.85 | $3.88 | $3.82 | $3.83 | $3.78 | 9,176,360 |
| 2019-12-26 | $3.82 | $3.84 | $3.81 | $3.84 | $3.79 | 7,024,680 |
| 2019-12-25 | $3.86 | $3.87 | $3.81 | $3.81 | $3.76 | 9,804,900 |
| 2019-12-24 | $3.86 | $3.90 | $3.85 | $3.87 | $3.82 | 10,256,700 |
| 2019-12-23 | $4.00 | $4.01 | $3.84 | $3.86 | $3.81 | 12,417,830 |
| 2019-12-20 | $4.09 | $4.10 | $3.98 | $3.99 | $3.94 | 16,171,110 |
| 2019-12-19 | $4.05 | $4.10 | $4.00 | $4.08 | $4.03 | 13,635,000 |
| 2019-12-18 | $4.02 | $4.05 | $3.99 | $4.03 | $3.98 | 14,160,960 |
| 2019-12-17 | $3.88 | $4.06 | $3.87 | $4.01 | $3.96 | 20,276,300 |
| 2019-12-16 | $3.82 | $3.87 | $3.79 | $3.87 | $3.82 | 10,449,530 |
| 2019-12-13 | $3.75 | $3.80 | $3.74 | $3.80 | $3.75 | 7,734,200 |
| 2019-12-12 | $3.75 | $3.82 | $3.72 | $3.74 | $3.69 | 7,462,980 |
| 2019-12-11 | $3.74 | $3.77 | $3.73 | $3.75 | $3.70 | 4,300,100 |
| 2019-12-10 | $3.75 | $3.75 | $3.71 | $3.75 | $3.70 | 3,148,800 |
| 2019-12-09 | $3.77 | $3.78 | $3.75 | $3.76 | $3.71 | 4,149,170 |
| 2019-12-06 | $3.75 | $3.78 | $3.72 | $3.77 | $3.72 | 4,948,120 |
| 2019-12-05 | $3.73 | $3.76 | $3.72 | $3.75 | $3.70 | 4,304,510 |
| 2019-12-04 | $3.72 | $3.76 | $3.71 | $3.73 | $3.68 | 3,920,750 |
| 2019-12-03 | $3.72 | $3.79 | $3.70 | $3.77 | $3.72 | 5,072,160 |
| 2019-12-02 | $3.72 | $3.77 | $3.72 | $3.74 | $3.69 | 4,816,400 |
| 2019-11-29 | $3.71 | $3.72 | $3.67 | $3.70 | $3.65 | 3,076,930 |
| 2019-11-28 | $3.73 | $3.76 | $3.71 | $3.71 | $3.66 | 3,680,210 |
| 2019-11-27 | $3.75 | $3.77 | $3.71 | $3.72 | $3.67 | 4,878,400 |
| 2019-11-26 | $3.79 | $3.82 | $3.75 | $3.77 | $3.72 | 4,695,600 |
| 2019-11-25 | $3.71 | $3.79 | $3.66 | $3.79 | $3.74 | 8,866,870 |
| 2019-11-22 | $3.67 | $3.73 | $3.66 | $3.71 | $3.66 | 6,245,170 |
| 2019-11-21 | $3.70 | $3.73 | $3.65 | $3.67 | $3.62 | 6,158,600 |
| 2019-11-20 | $3.71 | $3.83 | $3.69 | $3.73 | $3.68 | 6,956,520 |
| 2019-11-19 | $3.67 | $3.71 | $3.66 | $3.71 | $3.66 | 3,077,590 |
| 2019-11-18 | $3.65 | $3.68 | $3.62 | $3.66 | $3.61 | 4,167,830 |
| 2019-11-15 | $3.75 | $3.75 | $3.68 | $3.69 | $3.64 | 4,020,190 |
| 2019-11-14 | $3.77 | $3.78 | $3.68 | $3.75 | $3.70 | 4,142,660 |
| 2019-11-13 | $3.78 | $3.86 | $3.76 | $3.78 | $3.73 | 6,269,900 |
| 2019-11-12 | $3.75 | $3.78 | $3.70 | $3.74 | $3.69 | 4,440,100 |
| 2019-11-11 | $3.89 | $3.89 | $3.73 | $3.75 | $3.70 | 5,145,400 |
| 2019-11-08 | $3.90 | $3.92 | $3.86 | $3.87 | $3.82 | 3,505,310 |
| 2019-11-07 | $3.87 | $3.91 | $3.86 | $3.88 | $3.83 | 2,975,200 |
| 2019-11-06 | $3.93 | $3.93 | $3.86 | $3.86 | $3.81 | 6,010,510 |
| 2019-11-05 | $3.93 | $3.97 | $3.90 | $3.94 | $3.89 | 5,562,060 |
| 2019-11-04 | $3.94 | $3.94 | $3.90 | $3.93 | $3.88 | 4,928,620 |
| 2019-11-01 | $3.91 | $3.94 | $3.86 | $3.93 | $3.88 | 3,201,720 |
| 2019-10-31 | $3.93 | $3.94 | $3.90 | $3.91 | $3.86 | 3,889,800 |
| 2019-10-30 | $3.99 | $3.99 | $3.90 | $3.91 | $3.86 | 6,969,340 |
| 2019-10-29 | $4.06 | $4.06 | $4.00 | $4.00 | $3.95 | 5,151,400 |
| 2019-10-28 | $4.02 | $4.08 | $4.02 | $4.07 | $4.02 | 6,794,700 |
| 2019-10-25 | $4.01 | $4.04 | $3.97 | $4.03 | $3.98 | 3,870,100 |
| 2019-10-24 | $3.99 | $4.01 | $3.96 | $4.01 | $3.96 | 3,179,340 |
| 2019-10-23 | $4.01 | $4.02 | $3.98 | $3.99 | $3.94 | 3,422,050 |
| 2019-10-22 | $3.98 | $4.03 | $3.98 | $4.02 | $3.97 | 3,838,200 |
| 2019-10-21 | $4.03 | $4.03 | $3.95 | $4.00 | $3.95 | 4,859,100 |
| 2019-10-18 | $4.11 | $4.14 | $4.02 | $4.03 | $3.98 | 5,775,700 |
| 2019-10-17 | $4.14 | $4.18 | $4.10 | $4.12 | $4.07 | 3,662,680 |
| 2019-10-16 | $4.17 | $4.21 | $4.10 | $4.11 | $4.06 | 5,147,700 |
| 2019-10-15 | $4.16 | $4.22 | $4.13 | $4.17 | $4.12 | 6,870,670 |
| 2019-10-14 | $4.16 | $4.28 | $4.16 | $4.19 | $4.14 | 9,676,720 |
| 2019-10-11 | $4.14 | $4.19 | $4.07 | $4.15 | $4.10 | 7,510,150 |
| 2019-10-10 | $4.06 | $4.16 | $4.05 | $4.14 | $4.09 | 5,780,760 |
| 2019-10-09 | $4.03 | $4.07 | $3.98 | $4.07 | $4.02 | 4,596,680 |
| 2019-10-08 | $4.00 | $4.06 | $4.00 | $4.03 | $3.98 | 3,761,720 |
| 2019-10-07 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 0 |
| 2019-10-04 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 0 |
| 2019-10-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 0 |
| 2019-10-02 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 0 |
| 2019-10-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 0 |
| 2019-09-30 | $4.02 | $4.04 | $4.00 | $4.01 | $3.96 | 4,486,900 |
| 2019-09-27 | $4.01 | $4.04 | $4.00 | $4.02 | $3.97 | 5,094,330 |
| 2019-09-26 | $4.12 | $4.12 | $4.00 | $4.00 | $3.95 | 9,563,460 |
| 2019-09-25 | $4.18 | $4.19 | $4.08 | $4.09 | $4.04 | 9,046,200 |
| 2019-09-24 | $4.24 | $4.24 | $4.20 | $4.21 | $4.15 | 6,820,100 |
| 2019-09-23 | $4.31 | $4.31 | $4.20 | $4.23 | $4.17 | 6,981,200 |
| 2019-09-20 | $4.31 | $4.35 | $4.27 | $4.31 | $4.25 | 8,111,320 |
| 2019-09-19 | $4.27 | $4.29 | $4.21 | $4.29 | $4.23 | 9,169,970 |
| 2019-09-18 | $4.30 | $4.33 | $4.25 | $4.26 | $4.20 | 8,479,770 |
| 2019-09-17 | $4.42 | $4.44 | $4.27 | $4.30 | $4.24 | 14,952,660 |
| 2019-09-16 | $4.47 | $4.51 | $4.43 | $4.44 | $4.38 | 10,889,790 |
| 2019-09-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.42 | 0 |
| 2019-09-12 | $4.44 | $4.49 | $4.43 | $4.48 | $4.42 | 12,675,490 |
| 2019-09-11 | $4.48 | $4.50 | $4.42 | $4.42 | $4.36 | 15,798,280 |
| 2019-09-10 | $4.52 | $4.52 | $4.43 | $4.48 | $4.42 | 17,179,780 |
| 2019-09-09 | $4.47 | $4.52 | $4.40 | $4.51 | $4.45 | 23,276,250 |
| 2019-09-06 | $4.39 | $4.63 | $4.37 | $4.46 | $4.40 | 32,949,390 |
| 2019-09-05 | $4.38 | $4.45 | $4.35 | $4.37 | $4.31 | 21,788,060 |
| 2019-09-04 | $4.27 | $4.37 | $4.26 | $4.37 | $4.31 | 19,800,300 |
| 2019-09-03 | $4.31 | $4.31 | $4.24 | $4.30 | $4.24 | 13,196,120 |
| 2019-09-02 | $4.25 | $4.31 | $4.21 | $4.30 | $4.24 | 17,129,970 |
| 2019-08-30 | $4.34 | $4.37 | $4.22 | $4.25 | $4.19 | 22,241,310 |
| 2019-08-29 | $4.46 | $4.46 | $4.29 | $4.31 | $4.25 | 26,383,500 |
| 2019-08-28 | $4.55 | $4.63 | $4.41 | $4.41 | $4.35 | 45,018,710 |
| 2019-08-27 | $4.53 | $4.85 | $4.53 | $4.71 | $4.65 | 67,230,130 |
| 2019-08-26 | $4.36 | $4.69 | $4.35 | $4.41 | $4.35 | 33,957,560 |
| 2019-08-23 | $4.56 | $4.72 | $4.51 | $4.56 | $4.50 | 26,163,210 |
| 2019-08-22 | $4.49 | $4.61 | $4.38 | $4.57 | $4.51 | 28,829,320 |
| 2019-08-21 | $4.24 | $4.66 | $4.24 | $4.50 | $4.44 | 34,000,420 |
| 2019-08-20 | $4.09 | $4.33 | $4.07 | $4.27 | $4.21 | 24,177,200 |
| 2019-08-19 | $3.98 | $4.10 | $3.98 | $4.07 | $4.02 | 12,194,700 |
| 2019-08-16 | $3.98 | $4.02 | $3.94 | $3.96 | $3.91 | 6,562,600 |
| 2019-08-15 | $3.91 | $3.99 | $3.86 | $3.97 | $3.92 | 6,382,260 |
| 2019-08-14 | $4.04 | $4.05 | $3.97 | $3.98 | $3.93 | 6,559,300 |
| 2019-08-13 | $3.99 | $4.07 | $3.93 | $4.00 | $3.95 | 8,139,190 |
| 2019-08-12 | $3.95 | $3.99 | $3.93 | $3.99 | $3.94 | 4,907,800 |
| 2019-08-09 | $4.05 | $4.07 | $3.95 | $3.96 | $3.91 | 8,423,650 |
| 2019-08-08 | $3.97 | $4.14 | $3.92 | $4.05 | $4.00 | 11,886,660 |
| 2019-08-07 | $4.04 | $4.05 | $3.95 | $3.96 | $3.91 | 8,563,650 |
| 2019-08-06 | $4.19 | $4.19 | $3.88 | $3.99 | $3.94 | 20,272,300 |
| 2019-08-05 | $4.34 | $4.43 | $4.26 | $4.28 | $4.22 | 8,096,400 |
| 2019-08-02 | $4.32 | $4.41 | $4.28 | $4.37 | $4.31 | 9,301,260 |
| 2019-08-01 | $4.41 | $4.47 | $4.39 | $4.44 | $4.38 | 6,543,340 |
| 2019-07-31 | $4.47 | $4.49 | $4.41 | $4.43 | $4.37 | 6,430,870 |
| 2019-07-30 | $4.46 | $4.52 | $4.46 | $4.49 | $4.43 | 6,227,050 |
| 2019-07-29 | $4.50 | $4.55 | $4.46 | $4.49 | $4.43 | 8,028,480 |
| 2019-07-26 | $4.46 | $4.57 | $4.42 | $4.56 | $4.50 | 14,747,950 |
| 2019-07-25 | $4.43 | $4.49 | $4.36 | $4.46 | $4.40 | 12,888,790 |
| 2019-07-24 | $4.31 | $4.48 | $4.31 | $4.45 | $4.39 | 14,535,910 |
| 2019-07-23 | $4.25 | $4.29 | $4.22 | $4.27 | $4.21 | 5,632,470 |
| 2019-07-22 | $4.46 | $4.48 | $4.22 | $4.25 | $4.19 | 11,667,490 |
| 2019-07-19 | $4.47 | $4.54 | $4.46 | $4.46 | $4.40 | 6,618,300 |
| 2019-07-18 | $4.56 | $4.58 | $4.45 | $4.46 | $4.40 | 13,375,420 |
| 2019-07-17 | $4.54 | $4.65 | $4.53 | $4.61 | $4.55 | 14,030,600 |
| 2019-07-16 | $4.53 | $4.57 | $4.51 | $4.57 | $4.51 | 7,760,100 |
| 2019-07-15 | $4.50 | $4.59 | $4.41 | $4.54 | $4.48 | 10,686,820 |
| 2019-07-12 | $4.54 | $4.58 | $4.49 | $4.53 | $4.47 | 9,977,150 |
| 2019-07-11 | $4.53 | $4.75 | $4.53 | $4.57 | $4.51 | 14,355,700 |
| 2019-07-10 | $4.56 | $4.62 | $4.51 | $4.52 | $4.46 | 7,557,470 |
| 2019-07-09 | $4.61 | $4.61 | $4.50 | $4.56 | $4.50 | 9,072,020 |
| 2019-07-08 | $4.83 | $4.83 | $4.56 | $4.58 | $4.52 | 19,287,400 |
| 2019-07-05 | $4.82 | $4.91 | $4.81 | $4.85 | $4.79 | 13,467,740 |
| 2019-07-04 | $4.93 | $4.95 | $4.80 | $4.84 | $4.78 | 20,411,990 |
| 2019-07-03 | $4.93 | $5.06 | $4.88 | $4.92 | $4.86 | 21,636,710 |
| 2019-07-02 | $4.90 | $5.13 | $4.88 | $4.94 | $4.88 | 30,738,610 |
| 2019-07-01 | $4.86 | $4.97 | $4.77 | $4.96 | $4.90 | 34,715,440 |
| 2019-06-28 | $4.71 | $4.83 | $4.55 | $4.77 | $4.71 | 28,184,100 |
| 2019-06-27 | $4.71 | $4.75 | $4.68 | $4.71 | $4.65 | 11,065,100 |
| 2019-06-26 | $4.67 | $4.75 | $4.66 | $4.68 | $4.62 | 10,170,370 |
| 2019-06-25 | $4.80 | $4.87 | $4.62 | $4.76 | $4.70 | 19,338,000 |
| 2019-06-24 | $4.77 | $4.84 | $4.72 | $4.81 | $4.75 | 19,052,720 |
| 2019-06-21 | $4.73 | $4.82 | $4.70 | $4.76 | $4.70 | 22,195,150 |
| 2019-06-20 | $4.68 | $4.79 | $4.62 | $4.73 | $4.67 | 25,856,410 |
| 2019-06-19 | $4.68 | $4.88 | $4.61 | $4.74 | $4.68 | 35,921,420 |
| 2019-06-18 | $4.53 | $4.55 | $4.46 | $4.55 | $4.49 | 9,241,400 |
| 2019-06-17 | $4.50 | $4.56 | $4.46 | $4.52 | $4.46 | 9,989,120 |
| 2019-06-14 | $4.64 | $4.68 | $4.46 | $4.49 | $4.43 | 13,777,300 |
| 2019-06-13 | $4.59 | $4.68 | $4.54 | $4.65 | $4.59 | 15,726,830 |
| 2019-06-12 | $4.55 | $4.68 | $4.54 | $4.58 | $4.52 | 16,676,120 |
| 2019-06-11 | $4.42 | $4.69 | $4.39 | $4.60 | $4.54 | 19,780,030 |
| 2019-06-10 | $4.37 | $4.44 | $4.32 | $4.40 | $4.34 | 10,863,100 |
| 2019-06-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.29 | 0 |
| 2019-06-06 | $4.55 | $4.56 | $4.35 | $4.35 | $4.29 | 17,159,800 |
| 2019-06-05 | $4.68 | $4.73 | $4.56 | $4.57 | $4.51 | 24,797,230 |
| 2019-06-04 | $4.61 | $5.06 | $4.33 | $4.75 | $4.69 | 44,076,950 |
| 2019-06-03 | $4.76 | $4.79 | $4.59 | $4.60 | $4.54 | 17,894,400 |
| 2019-05-31 | $4.87 | $4.87 | $4.74 | $4.74 | $4.68 | 18,520,320 |
| 2019-05-30 | $4.89 | $4.92 | $4.73 | $4.85 | $4.78 | 21,178,010 |
| 2019-05-29 | $4.96 | $5.02 | $4.90 | $4.91 | $4.84 | 19,553,460 |
| 2019-05-28 | $5.01 | $5.14 | $4.92 | $4.95 | $4.87 | 30,503,400 |
| 2019-05-27 | $4.83 | $5.01 | $4.78 | $4.94 | $4.87 | 26,879,700 |
| 2019-05-24 | $4.80 | $4.97 | $4.73 | $4.77 | $4.70 | 24,375,000 |
| 2019-05-23 | $5.05 | $5.12 | $4.84 | $4.88 | $4.81 | 28,932,170 |
| 2019-05-22 | $5.19 | $5.29 | $5.06 | $5.08 | $5.00 | 33,317,970 |
| 2019-05-21 | $4.97 | $5.35 | $4.96 | $5.21 | $5.13 | 39,947,320 |
| 2019-05-20 | $5.25 | $5.27 | $4.82 | $5.04 | $4.96 | 43,799,340 |
| 2019-05-17 | $5.30 | $5.69 | $5.19 | $5.33 | $5.25 | 75,502,210 |
| 2019-05-16 | $5.30 | $5.54 | $5.13 | $5.32 | $5.24 | 80,965,240 |
| 2019-05-15 | $4.86 | $5.25 | $4.82 | $5.25 | $5.17 | 41,828,800 |
| 2019-05-14 | $4.81 | $4.90 | $4.71 | $4.77 | $4.70 | 31,929,970 |
| 2019-05-13 | $4.82 | $4.98 | $4.80 | $4.92 | $4.85 | 44,418,430 |
| 2019-05-10 | $4.70 | $4.93 | $4.55 | $4.88 | $4.81 | 47,931,910 |
| 2019-05-09 | $4.97 | $4.97 | $4.62 | $4.64 | $4.57 | 39,478,880 |
| 2019-05-08 | $4.81 | $4.98 | $4.66 | $4.86 | $4.79 | 62,980,170 |
| 2019-05-07 | $4.62 | $4.82 | $4.55 | $4.81 | $4.74 | 56,849,980 |
| 2019-05-06 | $4.80 | $4.90 | $4.56 | $4.56 | $4.49 | 41,197,990 |
| 2019-05-03 | $5.07 | $5.07 | $5.07 | $5.07 | $4.99 | 0 |
| 2019-05-02 | $5.07 | $5.07 | $5.07 | $5.07 | $4.99 | 0 |
| 2019-05-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.99 | 0 |
| 2019-04-30 | $4.97 | $5.12 | $4.97 | $5.07 | $4.99 | 30,879,640 |
| 2019-04-29 | $5.36 | $5.42 | $4.92 | $4.98 | $4.90 | 50,718,820 |
| 2019-04-26 | $5.74 | $5.90 | $5.31 | $5.35 | $5.27 | 55,430,940 |
| 2019-04-25 | $5.82 | $6.12 | $5.70 | $5.86 | $5.77 | 58,789,240 |
| 2019-04-24 | $5.85 | $5.87 | $5.63 | $5.83 | $5.74 | 45,896,350 |
| 2019-04-23 | $6.20 | $6.25 | $5.86 | $5.88 | $5.79 | 62,949,120 |
| 2019-04-22 | $6.40 | $6.45 | $6.16 | $6.23 | $6.14 | 59,351,750 |
| 2019-04-19 | $6.35 | $6.55 | $6.27 | $6.34 | $6.24 | 63,699,920 |
| 2019-04-18 | $6.25 | $6.64 | $6.11 | $6.45 | $6.35 | 98,591,180 |
| 2019-04-17 | $6.19 | $6.35 | $6.09 | $6.32 | $6.22 | 73,411,890 |
| 2019-04-16 | $6.26 | $6.26 | $5.92 | $6.19 | $6.10 | 84,187,090 |
| 2019-04-15 | $6.63 | $6.78 | $6.30 | $6.33 | $6.23 | 83,480,080 |
| 2019-04-12 | $6.88 | $7.12 | $6.62 | $6.63 | $6.53 | 117,500,510 |
| 2019-04-11 | $7.02 | $7.77 | $6.91 | $7.35 | $7.24 | 195,054,810 |
| 2019-04-10 | $6.30 | $7.07 | $6.15 | $7.07 | $6.96 | 174,692,300 |
| 2019-04-09 | $6.14 | $6.85 | $6.00 | $6.43 | $6.33 | 154,612,640 |
| 2019-04-08 | $6.00 | $6.55 | $5.75 | $6.35 | $6.25 | 148,938,150 |
| 2019-04-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2019-04-04 | $5.81 | $6.07 | $5.79 | $5.95 | $5.86 | 96,166,450 |
| 2019-04-03 | $5.99 | $6.13 | $5.80 | $5.94 | $5.85 | 111,484,350 |
| 2019-04-02 | $5.79 | $6.33 | $5.79 | $6.17 | $6.08 | 169,359,230 |
| 2019-04-01 | $5.60 | $6.18 | $5.53 | $5.88 | $5.79 | 165,341,600 |
| 2019-03-29 | $5.62 | $6.20 | $5.62 | $5.75 | $5.66 | 176,405,410 |
| 2019-03-28 | $6.07 | $6.25 | $5.85 | $6.24 | $6.15 | 210,992,060 |
| 2019-03-27 | $5.29 | $5.68 | $5.29 | $5.68 | $5.59 | 149,449,460 |
| 2019-03-26 | $4.44 | $5.16 | $4.23 | $5.16 | $5.08 | 109,029,020 |
| 2019-03-25 | $4.88 | $5.01 | $4.67 | $4.69 | $4.62 | 114,527,400 |
| 2019-03-22 | $4.09 | $4.55 | $4.04 | $4.55 | $4.48 | 34,003,540 |
| 2019-03-21 | $4.14 | $4.24 | $4.10 | $4.14 | $4.08 | 28,212,930 |
| 2019-03-20 | $4.02 | $4.20 | $3.98 | $4.17 | $4.11 | 34,732,510 |
| 2019-03-19 | $3.98 | $4.06 | $3.97 | $4.00 | $3.94 | 19,049,290 |
| 2019-03-18 | $3.81 | $4.00 | $3.79 | $3.98 | $3.92 | 19,133,990 |
| 2019-03-15 | $3.78 | $3.88 | $3.77 | $3.84 | $3.78 | 9,575,570 |
| 2019-03-14 | $3.89 | $3.92 | $3.73 | $3.77 | $3.71 | 12,418,400 |
| 2019-03-13 | $3.94 | $4.00 | $3.87 | $3.90 | $3.84 | 15,082,090 |
| 2019-03-12 | $4.07 | $4.08 | $3.85 | $3.97 | $3.91 | 22,767,840 |
| 2019-03-11 | $3.75 | $3.99 | $3.74 | $3.98 | $3.92 | 25,352,640 |
| 2019-03-08 | $3.98 | $3.99 | $3.74 | $3.75 | $3.69 | 25,428,900 |
| 2019-03-07 | $3.86 | $4.25 | $3.83 | $4.09 | $4.03 | 38,025,270 |
| 2019-03-06 | $3.81 | $3.90 | $3.76 | $3.87 | $3.81 | 20,702,080 |
| 2019-03-05 | $3.64 | $3.83 | $3.63 | $3.81 | $3.75 | 22,403,840 |
| 2019-03-04 | $3.70 | $3.76 | $3.67 | $3.69 | $3.63 | 14,574,690 |
| 2019-03-01 | $3.61 | $3.68 | $3.60 | $3.66 | $3.60 | 12,713,060 |
| 2019-02-28 | $3.64 | $3.66 | $3.59 | $3.61 | $3.56 | 11,155,430 |
| 2019-02-27 | $3.60 | $3.70 | $3.59 | $3.64 | $3.58 | 19,344,880 |
| 2019-02-26 | $3.66 | $3.85 | $3.60 | $3.65 | $3.59 | 26,533,230 |
| 2019-02-25 | $3.50 | $3.65 | $3.50 | $3.65 | $3.59 | 23,561,280 |
| 2019-02-22 | $3.50 | $3.52 | $3.46 | $3.52 | $3.47 | 16,578,240 |
| 2019-02-21 | $3.43 | $3.55 | $3.39 | $3.54 | $3.49 | 21,190,800 |
| 2019-02-20 | $3.49 | $3.49 | $3.38 | $3.41 | $3.36 | 10,396,050 |
| 2019-02-19 | $3.45 | $3.52 | $3.41 | $3.48 | $3.43 | 16,735,030 |
| 2019-02-18 | $3.39 | $3.48 | $3.37 | $3.44 | $3.39 | 14,031,400 |
| 2019-02-15 | $3.36 | $3.50 | $3.34 | $3.39 | $3.34 | 19,124,870 |
| 2019-02-14 | $3.30 | $3.43 | $3.27 | $3.39 | $3.34 | 16,119,490 |
| 2019-02-13 | $3.28 | $3.31 | $3.26 | $3.30 | $3.25 | 5,548,560 |
| 2019-02-12 | $3.21 | $3.29 | $3.21 | $3.27 | $3.22 | 5,108,250 |
| 2019-02-11 | $3.20 | $3.23 | $3.19 | $3.23 | $3.18 | 3,104,310 |
| 2019-02-08 | $3.18 | $3.18 | $3.18 | $3.18 | $3.13 | 0 |
| 2019-02-07 | $3.18 | $3.18 | $3.18 | $3.18 | $3.13 | 0 |
| 2019-02-06 | $3.18 | $3.18 | $3.18 | $3.18 | $3.13 | 0 |
| 2019-02-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.13 | 0 |
| 2019-02-04 | $3.18 | $3.18 | $3.18 | $3.18 | $3.13 | 0 |
| 2019-02-01 | $3.12 | $3.19 | $3.12 | $3.18 | $3.13 | 3,197,710 |
| 2019-01-31 | $3.16 | $3.18 | $3.12 | $3.12 | $3.07 | 4,535,700 |
| 2019-01-30 | $3.16 | $3.19 | $3.15 | $3.18 | $3.13 | 2,933,860 |
| 2019-01-29 | $3.18 | $3.20 | $3.15 | $3.16 | $3.11 | 4,096,530 |
| 2019-01-28 | $3.18 | $3.22 | $3.18 | $3.18 | $3.13 | 3,445,500 |
| 2019-01-25 | $3.18 | $3.21 | $3.18 | $3.18 | $3.13 | 2,773,030 |
| 2019-01-24 | $3.18 | $3.20 | $3.16 | $3.19 | $3.14 | 2,667,800 |
| 2019-01-23 | $3.17 | $3.19 | $3.15 | $3.16 | $3.11 | 2,881,950 |
| 2019-01-22 | $3.21 | $3.22 | $3.16 | $3.16 | $3.11 | 3,829,350 |
| 2019-01-21 | $3.26 | $3.28 | $3.21 | $3.22 | $3.17 | 4,829,390 |
| 2019-01-18 | $3.22 | $3.30 | $3.22 | $3.26 | $3.21 | 4,129,730 |
| 2019-01-17 | $3.23 | $3.25 | $3.22 | $3.22 | $3.17 | 3,201,180 |
| 2019-01-16 | $3.23 | $3.26 | $3.23 | $3.24 | $3.19 | 2,561,300 |
| 2019-01-15 | $3.20 | $3.26 | $3.20 | $3.25 | $3.20 | 4,405,450 |
| 2019-01-14 | $3.24 | $3.24 | $3.20 | $3.20 | $3.15 | 3,521,370 |
| 2019-01-11 | $3.28 | $3.29 | $3.22 | $3.24 | $3.19 | 8,573,330 |
| 2019-01-10 | $3.21 | $3.37 | $3.21 | $3.30 | $3.25 | 12,295,200 |
| 2019-01-09 | $3.20 | $3.32 | $3.18 | $3.23 | $3.18 | 11,382,850 |
| 2019-01-08 | $3.17 | $3.37 | $3.15 | $3.26 | $3.21 | 15,270,050 |
| 2019-01-07 | $3.14 | $3.18 | $3.12 | $3.17 | $3.12 | 5,218,660 |
| 2019-01-04 | $3.06 | $3.14 | $3.04 | $3.13 | $3.08 | 5,523,390 |
| 2019-01-03 | $3.04 | $3.09 | $3.04 | $3.08 | $3.03 | 2,906,200 |
| 2019-01-02 | $3.06 | $3.07 | $3.04 | $3.06 | $3.01 | 1,787,900 |
| 2019-01-01 | $3.06 | $3.06 | $3.06 | $3.06 | $3.01 | 0 |
| 2018-12-31 | $3.06 | $3.06 | $3.06 | $3.06 | $3.01 | 0 |
| 2018-12-28 | $3.04 | $3.07 | $3.04 | $3.06 | $3.01 | 1,539,110 |
| 2018-12-27 | $3.08 | $3.09 | $3.04 | $3.04 | $2.99 | 2,230,700 |
| 2018-12-26 | $3.04 | $3.07 | $3.04 | $3.04 | $2.99 | 1,781,960 |
| 2018-12-25 | $3.04 | $3.06 | $3.00 | $3.05 | $3.00 | 3,651,960 |
| 2018-12-24 | $3.02 | $3.07 | $3.00 | $3.05 | $3.00 | 2,743,700 |
| 2018-12-21 | $3.06 | $3.06 | $3.01 | $3.02 | $2.97 | 2,227,260 |
| 2018-12-20 | $3.05 | $3.07 | $3.04 | $3.06 | $3.01 | 1,870,400 |
| 2018-12-19 | $3.15 | $3.15 | $3.06 | $3.06 | $3.01 | 4,705,200 |
| 2018-12-18 | $3.13 | $3.23 | $3.11 | $3.15 | $3.10 | 5,355,900 |
| 2018-12-17 | $3.12 | $3.16 | $3.09 | $3.13 | $3.08 | 3,147,530 |
| 2018-12-14 | $3.17 | $3.17 | $3.11 | $3.12 | $3.07 | 3,215,000 |
| 2018-12-13 | $3.16 | $3.21 | $3.12 | $3.17 | $3.12 | 3,712,100 |
| 2018-12-12 | $3.16 | $3.17 | $3.14 | $3.15 | $3.10 | 1,487,200 |
| 2018-12-11 | $3.14 | $3.16 | $3.13 | $3.14 | $3.09 | 1,724,700 |
| 2018-12-10 | $3.18 | $3.19 | $3.13 | $3.14 | $3.09 | 2,441,700 |
| 2018-12-07 | $3.18 | $3.21 | $3.18 | $3.20 | $3.15 | 2,209,100 |
| 2018-12-06 | $3.24 | $3.24 | $3.18 | $3.19 | $3.14 | 2,874,200 |
| 2018-12-05 | $3.22 | $3.25 | $3.21 | $3.24 | $3.19 | 3,004,800 |
| 2018-12-04 | $3.25 | $3.27 | $3.23 | $3.27 | $3.22 | 4,781,500 |
| 2018-12-03 | $3.24 | $3.26 | $3.21 | $3.25 | $3.20 | 5,513,000 |
| 2018-11-30 | $3.17 | $3.17 | $3.13 | $3.17 | $3.12 | 2,425,200 |
| 2018-11-29 | $3.21 | $3.28 | $3.16 | $3.17 | $3.12 | 4,661,000 |
| 2018-11-28 | $3.16 | $3.21 | $3.12 | $3.20 | $3.15 | 3,198,590 |
| 2018-11-27 | $3.18 | $3.19 | $3.14 | $3.16 | $3.11 | 2,792,200 |
| 2018-11-26 | $3.17 | $3.20 | $3.14 | $3.16 | $3.11 | 3,864,800 |
| 2018-11-23 | $3.25 | $3.28 | $3.10 | $3.15 | $3.10 | 6,226,400 |
| 2018-11-22 | $3.28 | $3.31 | $3.25 | $3.27 | $3.22 | 2,808,000 |
| 2018-11-21 | $3.22 | $3.29 | $3.21 | $3.28 | $3.23 | 4,851,100 |
| 2018-11-20 | $3.34 | $3.34 | $3.25 | $3.25 | $3.20 | 4,575,090 |
| 2018-11-19 | $3.36 | $3.37 | $3.29 | $3.35 | $3.30 | 7,743,130 |
| 2018-11-16 | $3.36 | $3.40 | $3.31 | $3.33 | $3.28 | 7,701,970 |
| 2018-11-15 | $3.26 | $3.31 | $3.26 | $3.30 | $3.25 | 6,260,260 |
| 2018-11-14 | $3.29 | $3.37 | $3.27 | $3.30 | $3.25 | 11,217,800 |
| 2018-11-13 | $3.16 | $3.29 | $3.16 | $3.28 | $3.23 | 9,095,720 |
| 2018-11-12 | $3.18 | $3.21 | $3.12 | $3.20 | $3.15 | 5,558,110 |
| 2018-11-09 | $3.14 | $3.15 | $3.11 | $3.14 | $3.09 | 3,132,000 |
| 2018-11-08 | $3.14 | $3.17 | $3.14 | $3.15 | $3.10 | 3,324,710 |
| 2018-11-07 | $3.13 | $3.18 | $3.13 | $3.14 | $3.09 | 3,174,400 |
| 2018-11-06 | $3.17 | $3.18 | $3.11 | $3.15 | $3.10 | 4,812,500 |
| 2018-11-05 | $3.17 | $3.20 | $3.14 | $3.17 | $3.12 | 6,967,200 |
| 2018-11-02 | $3.12 | $3.15 | $3.10 | $3.14 | $3.09 | 5,396,910 |
| 2018-11-01 | $3.07 | $3.12 | $3.06 | $3.08 | $3.03 | 4,994,290 |
| 2018-10-31 | $3.03 | $3.10 | $3.02 | $3.06 | $3.01 | 5,006,280 |
| 2018-10-30 | $3.02 | $3.03 | $2.97 | $3.03 | $2.98 | 3,590,980 |
| 2018-10-29 | $3.07 | $3.07 | $2.98 | $2.99 | $2.94 | 4,766,900 |
| 2018-10-26 | $3.12 | $3.13 | $3.06 | $3.09 | $3.04 | 7,915,570 |
| 2018-10-25 | $2.92 | $3.24 | $2.90 | $3.09 | $3.04 | 11,514,570 |
| 2018-10-24 | $2.95 | $3.00 | $2.93 | $2.98 | $2.93 | 4,399,200 |
| 2018-10-23 | $3.00 | $3.02 | $2.95 | $2.96 | $2.92 | 3,471,900 |
| 2018-10-22 | $2.88 | $3.03 | $2.88 | $3.00 | $2.95 | 5,643,590 |
| 2018-10-19 | $2.81 | $2.89 | $2.75 | $2.88 | $2.84 | 2,995,500 |
| 2018-10-18 | $2.91 | $2.91 | $2.83 | $2.84 | $2.80 | 2,328,530 |
| 2018-10-17 | $2.92 | $2.95 | $2.87 | $2.92 | $2.88 | 2,800,410 |
| 2018-10-16 | $2.92 | $2.95 | $2.86 | $2.87 | $2.83 | 2,481,100 |
| 2018-10-15 | $2.93 | $2.97 | $2.90 | $2.91 | $2.87 | 3,134,600 |
| 2018-10-12 | $2.94 | $2.95 | $2.80 | $2.92 | $2.88 | 4,387,300 |
| 2018-10-11 | $3.14 | $3.14 | $2.92 | $2.93 | $2.89 | 6,951,200 |
| 2018-10-10 | $3.22 | $3.23 | $3.19 | $3.20 | $3.15 | 2,342,520 |
| 2018-10-09 | $3.20 | $3.25 | $3.19 | $3.21 | $3.16 | 3,496,130 |
| 2018-10-08 | $3.29 | $3.29 | $3.19 | $3.19 | $3.14 | 3,028,900 |
| 2018-10-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.26 | 0 |
| 2018-10-04 | $3.31 | $3.31 | $3.31 | $3.31 | $3.26 | 0 |
| 2018-10-03 | $3.31 | $3.31 | $3.31 | $3.31 | $3.26 | 0 |
| 2018-10-02 | $3.31 | $3.31 | $3.31 | $3.31 | $3.26 | 0 |
| 2018-10-01 | $3.31 | $3.31 | $3.31 | $3.31 | $3.26 | 0 |
| 2018-09-28 | $3.29 | $3.32 | $3.27 | $3.31 | $3.26 | 3,375,400 |
| 2018-09-27 | $3.32 | $3.32 | $3.27 | $3.27 | $3.22 | 3,071,300 |
| 2018-09-26 | $3.32 | $3.34 | $3.30 | $3.30 | $3.25 | 2,986,110 |
| 2018-09-25 | $3.29 | $3.31 | $3.27 | $3.30 | $3.25 | 2,601,700 |
| 2018-09-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.25 | 0 |
| 2018-09-21 | $3.27 | $3.31 | $3.27 | $3.30 | $3.25 | 3,527,900 |
| 2018-09-20 | $3.27 | $3.29 | $3.25 | $3.25 | $3.20 | 2,388,300 |
| 2018-09-19 | $3.26 | $3.30 | $3.24 | $3.27 | $3.22 | 3,368,260 |
| 2018-09-18 | $3.15 | $3.27 | $3.15 | $3.27 | $3.22 | 3,388,600 |
| 2018-09-17 | $3.29 | $3.29 | $3.21 | $3.22 | $3.17 | 3,490,200 |
| 2018-09-14 | $3.32 | $3.32 | $3.29 | $3.29 | $3.24 | 2,857,000 |
| 2018-09-13 | $3.31 | $3.33 | $3.29 | $3.30 | $3.25 | 3,080,500 |
| 2018-09-12 | $3.30 | $3.33 | $3.27 | $3.30 | $3.25 | 1,912,700 |
| 2018-09-11 | $3.29 | $3.30 | $3.24 | $3.28 | $3.23 | 2,105,270 |
| 2018-09-10 | $3.35 | $3.35 | $3.27 | $3.28 | $3.23 | 2,406,300 |
| 2018-09-07 | $3.34 | $3.37 | $3.32 | $3.35 | $3.30 | 2,152,190 |
| 2018-09-06 | $3.33 | $3.37 | $3.32 | $3.34 | $3.29 | 1,577,100 |
| 2018-09-05 | $3.36 | $3.38 | $3.34 | $3.35 | $3.30 | 3,016,000 |
| 2018-09-04 | $3.34 | $3.39 | $3.32 | $3.37 | $3.32 | 2,405,300 |
| 2018-09-03 | $3.34 | $3.34 | $3.30 | $3.34 | $3.29 | 2,106,600 |
| 2018-08-31 | $3.38 | $3.38 | $3.32 | $3.34 | $3.29 | 2,966,400 |
| 2018-08-30 | $3.41 | $3.44 | $3.38 | $3.38 | $3.33 | 2,583,410 |
| 2018-08-29 | $3.45 | $3.45 | $3.40 | $3.42 | $3.37 | 2,341,000 |
| 2018-08-28 | $3.44 | $3.45 | $3.42 | $3.44 | $3.39 | 3,178,100 |
| 2018-08-27 | $3.38 | $3.45 | $3.38 | $3.43 | $3.38 | 3,224,710 |
| 2018-08-24 | $3.40 | $3.41 | $3.38 | $3.39 | $3.34 | 2,176,000 |
| 2018-08-23 | $3.38 | $3.43 | $3.36 | $3.39 | $3.34 | 2,408,900 |
| 2018-08-22 | $3.40 | $3.41 | $3.36 | $3.38 | $3.33 | 2,036,500 |
| 2018-08-21 | $3.37 | $3.43 | $3.37 | $3.42 | $3.37 | 2,272,300 |
| 2018-08-20 | $3.37 | $3.40 | $3.35 | $3.38 | $3.33 | 2,318,360 |
| 2018-08-17 | $3.39 | $3.43 | $3.36 | $3.37 | $3.32 | 3,229,540 |
| 2018-08-16 | $3.40 | $3.43 | $3.36 | $3.39 | $3.34 | 4,045,200 |
| 2018-08-15 | $3.49 | $3.51 | $3.43 | $3.43 | $3.38 | 4,257,200 |
| 2018-08-14 | $3.48 | $3.54 | $3.46 | $3.50 | $3.45 | 4,643,690 |
| 2018-08-13 | $3.50 | $3.51 | $3.44 | $3.49 | $3.44 | 5,695,300 |
| 2018-08-10 | $3.52 | $3.64 | $3.50 | $3.53 | $3.48 | 7,684,130 |
| 2018-08-09 | $3.45 | $3.54 | $3.45 | $3.52 | $3.47 | 6,263,330 |
| 2018-08-08 | $3.52 | $3.53 | $3.45 | $3.47 | $3.42 | 6,433,500 |
| 2018-08-07 | $3.40 | $3.56 | $3.38 | $3.54 | $3.49 | 12,762,250 |
| 2018-08-06 | $3.36 | $3.54 | $3.34 | $3.40 | $3.35 | 8,951,480 |
| 2018-08-03 | $3.34 | $3.46 | $3.34 | $3.39 | $3.34 | 6,922,820 |
| 2018-08-02 | $3.44 | $3.44 | $3.30 | $3.39 | $3.34 | 9,364,680 |
| 2018-08-01 | $3.55 | $3.65 | $3.47 | $3.48 | $3.43 | 10,486,360 |
| 2018-07-31 | $3.56 | $3.57 | $3.52 | $3.55 | $3.50 | 4,580,700 |
| 2018-07-30 | $3.63 | $3.65 | $3.54 | $3.56 | $3.51 | 11,307,140 |
| 2018-07-27 | $3.55 | $3.71 | $3.52 | $3.68 | $3.62 | 17,492,410 |
| 2018-07-26 | $3.52 | $3.66 | $3.50 | $3.57 | $3.52 | 12,652,650 |
| 2018-07-25 | $3.51 | $3.53 | $3.46 | $3.50 | $3.45 | 6,609,320 |
| 2018-07-24 | $3.46 | $3.58 | $3.44 | $3.53 | $3.48 | 13,059,930 |
| 2018-07-23 | $3.34 | $3.56 | $3.33 | $3.48 | $3.43 | 12,957,150 |
| 2018-07-20 | $3.30 | $3.36 | $3.28 | $3.35 | $3.30 | 2,910,540 |
| 2018-07-19 | $3.39 | $3.40 | $3.30 | $3.30 | $3.25 | 4,681,400 |
| 2018-07-18 | $3.40 | $3.42 | $3.38 | $3.39 | $3.34 | 2,965,200 |
| 2018-07-17 | $3.39 | $3.40 | $3.36 | $3.40 | $3.35 | 2,396,770 |
| 2018-07-16 | $3.39 | $3.40 | $3.36 | $3.39 | $3.34 | 2,255,900 |
| 2018-07-13 | $3.39 | $3.40 | $3.36 | $3.38 | $3.33 | 2,422,600 |
| 2018-07-12 | $3.30 | $3.40 | $3.29 | $3.38 | $3.33 | 5,733,520 |
| 2018-07-11 | $3.34 | $3.35 | $3.27 | $3.30 | $3.25 | 3,530,400 |
| 2018-07-10 | $3.34 | $3.39 | $3.34 | $3.37 | $3.32 | 2,825,450 |
| 2018-07-09 | $3.31 | $3.36 | $3.30 | $3.35 | $3.30 | 2,968,300 |
| 2018-07-06 | $3.29 | $3.33 | $3.22 | $3.31 | $3.26 | 3,999,040 |
| 2018-07-05 | $3.37 | $3.39 | $3.28 | $3.28 | $3.23 | 3,890,900 |
| 2018-07-04 | $3.42 | $3.42 | $3.36 | $3.37 | $3.32 | 3,397,800 |
| 2018-07-03 | $3.40 | $3.43 | $3.35 | $3.43 | $3.38 | 5,916,300 |
| 2018-07-02 | $3.41 | $3.57 | $3.37 | $3.42 | $3.37 | 8,954,440 |
| 2018-06-29 | $3.34 | $3.41 | $3.31 | $3.40 | $3.35 | 4,703,500 |
| 2018-06-28 | $3.34 | $3.39 | $3.32 | $3.33 | $3.28 | 4,640,600 |
| 2018-06-27 | $3.41 | $3.43 | $3.33 | $3.38 | $3.33 | 3,838,300 |
| 2018-06-26 | $3.35 | $3.41 | $3.33 | $3.41 | $3.36 | 3,100,870 |
| 2018-06-25 | $3.41 | $3.43 | $3.39 | $3.39 | $3.34 | 3,582,400 |
| 2018-06-22 | $3.32 | $3.39 | $3.25 | $3.38 | $3.33 | 4,207,030 |
| 2018-06-21 | $3.46 | $3.47 | $3.32 | $3.33 | $3.28 | 6,624,800 |
| 2018-06-20 | $3.39 | $3.47 | $3.37 | $3.46 | $3.41 | 5,916,650 |
| 2018-06-19 | $3.77 | $3.77 | $3.44 | $3.44 | $3.39 | 10,227,430 |
| 2018-06-18 | $3.82 | $3.82 | $3.82 | $3.82 | $3.76 | 0 |
| 2018-06-15 | $3.93 | $3.95 | $3.74 | $3.82 | $3.76 | 5,879,100 |
| 2018-06-14 | $3.93 | $3.98 | $3.92 | $3.93 | $3.87 | 4,159,300 |
| 2018-06-13 | $4.01 | $4.05 | $3.96 | $3.97 | $3.91 | 4,744,600 |
| 2018-06-12 | $3.99 | $4.01 | $3.93 | $4.00 | $3.94 | 3,889,570 |
| 2018-06-11 | $4.03 | $4.03 | $3.97 | $3.98 | $3.92 | 3,953,700 |
| 2018-06-08 | $4.05 | $4.07 | $4.00 | $4.02 | $3.96 | 3,826,800 |
| 2018-06-07 | $4.11 | $4.11 | $4.04 | $4.05 | $3.99 | 3,644,200 |
| 2018-06-06 | $4.12 | $4.13 | $4.08 | $4.10 | $4.04 | 3,007,700 |
| 2018-06-05 | $4.09 | $4.13 | $4.07 | $4.12 | $4.06 | 5,046,750 |
| 2018-06-04 | $4.05 | $4.08 | $4.05 | $4.07 | $4.01 | 2,674,070 |
| 2018-06-01 | $4.06 | $4.08 | $4.03 | $4.04 | $3.98 | 3,287,900 |
| 2018-05-31 | $4.07 | $4.10 | $4.05 | $4.08 | $4.02 | 3,782,460 |
| 2018-05-30 | $4.15 | $4.16 | $4.01 | $4.04 | $3.98 | 8,668,390 |
| 2018-05-29 | $4.19 | $4.21 | $4.16 | $4.19 | $4.13 | 4,959,870 |
| 2018-05-28 | $4.18 | $4.22 | $4.16 | $4.16 | $4.10 | 3,509,200 |
| 2018-05-25 | $4.22 | $4.25 | $4.18 | $4.19 | $4.13 | 5,856,500 |
| 2018-05-24 | $4.25 | $4.29 | $4.22 | $4.26 | $4.20 | 4,869,240 |
| 2018-05-23 | $4.33 | $4.34 | $4.25 | $4.25 | $4.19 | 6,354,940 |
| 2018-05-22 | $4.33 | $4.42 | $4.31 | $4.35 | $4.28 | 9,753,160 |
| 2018-05-21 | $4.28 | $4.38 | $4.28 | $4.34 | $4.27 | 11,183,440 |
| 2018-05-18 | $4.22 | $4.26 | $4.19 | $4.25 | $4.19 | 6,098,490 |
| 2018-05-17 | $4.21 | $4.24 | $4.20 | $4.22 | $4.16 | 4,918,500 |
| 2018-05-16 | $4.21 | $4.26 | $4.21 | $4.23 | $4.17 | 5,698,500 |
| 2018-05-15 | $4.22 | $4.25 | $4.20 | $4.24 | $4.18 | 8,416,740 |
| 2018-05-14 | $4.25 | $4.29 | $4.21 | $4.22 | $4.16 | 7,197,900 |
| 2018-05-11 | $4.40 | $4.41 | $4.24 | $4.26 | $4.20 | 15,812,000 |
| 2018-05-10 | $4.36 | $4.47 | $4.36 | $4.41 | $4.34 | 17,517,820 |
| 2018-05-09 | $4.54 | $4.63 | $4.41 | $4.42 | $4.35 | 23,442,120 |
| 2018-05-08 | $4.45 | $4.59 | $4.44 | $4.55 | $4.48 | 22,448,990 |
| 2018-05-07 | $4.48 | $4.52 | $4.40 | $4.48 | $4.41 | 18,147,520 |
| 2018-05-04 | $4.26 | $4.43 | $4.25 | $4.42 | $4.35 | 19,071,620 |
| 2018-05-03 | $4.14 | $4.30 | $4.10 | $4.29 | $4.22 | 12,781,060 |
| 2018-05-02 | $4.13 | $4.15 | $4.09 | $4.14 | $4.08 | 5,407,290 |
| 2018-05-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
| 2018-04-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
| 2018-04-27 | $4.17 | $4.20 | $4.06 | $4.12 | $4.06 | 7,934,390 |
| 2018-04-26 | $4.30 | $4.30 | $4.16 | $4.17 | $4.11 | 8,709,790 |
| 2018-04-25 | $4.27 | $4.32 | $4.23 | $4.31 | $4.24 | 6,964,880 |
| 2018-04-24 | $4.16 | $4.30 | $4.15 | $4.27 | $4.21 | 7,826,900 |
| 2018-04-23 | $4.25 | $4.30 | $4.13 | $4.17 | $4.11 | 9,028,100 |
| 2018-04-20 | $4.40 | $4.40 | $4.24 | $4.25 | $4.19 | 8,263,710 |
| 2018-04-19 | $4.41 | $4.44 | $4.37 | $4.39 | $4.32 | 8,412,000 |
| 2018-04-18 | $4.34 | $4.44 | $4.34 | $4.42 | $4.35 | 10,745,420 |
| 2018-04-17 | $4.34 | $4.43 | $4.32 | $4.36 | $4.29 | 13,850,950 |
| 2018-04-16 | $4.32 | $4.35 | $4.27 | $4.34 | $4.27 | 9,796,250 |
| 2018-04-13 | $4.29 | $4.34 | $4.28 | $4.28 | $4.22 | 4,969,460 |
| 2018-04-12 | $4.35 | $4.35 | $4.28 | $4.29 | $4.22 | 5,450,500 |
| 2018-04-11 | $4.35 | $4.36 | $4.31 | $4.35 | $4.28 | 7,187,040 |
| 2018-04-10 | $4.32 | $4.37 | $4.28 | $4.34 | $4.27 | 11,654,500 |
| 2018-04-09 | $4.21 | $4.45 | $4.17 | $4.37 | $4.30 | 19,270,890 |
| 2018-04-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.16 | 0 |
| 2018-04-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.16 | 0 |
| 2018-04-04 | $4.18 | $4.23 | $4.18 | $4.22 | $4.16 | 4,755,360 |
| 2018-04-03 | $4.16 | $4.26 | $4.13 | $4.19 | $4.13 | 5,400,660 |
| 2018-04-02 | $4.25 | $4.27 | $4.22 | $4.22 | $4.16 | 4,197,700 |
| 2018-03-30 | $4.24 | $4.28 | $4.23 | $4.26 | $4.20 | 4,216,660 |
| 2018-03-29 | $4.18 | $4.24 | $4.18 | $4.24 | $4.18 | 4,430,680 |
| 2018-03-28 | $4.20 | $4.26 | $4.17 | $4.19 | $4.13 | 5,593,600 |
| 2018-03-27 | $4.16 | $4.33 | $4.16 | $4.25 | $4.19 | 8,961,000 |
| 2018-03-26 | $4.05 | $4.16 | $3.98 | $4.14 | $4.08 | 6,179,560 |
| 2018-03-23 | $4.33 | $4.34 | $4.06 | $4.13 | $4.07 | 12,832,680 |
| 2018-03-22 | $4.47 | $4.48 | $4.39 | $4.44 | $4.37 | 6,377,890 |
| 2018-03-21 | $4.47 | $4.56 | $4.43 | $4.46 | $4.39 | 8,607,540 |
| 2018-03-20 | $4.42 | $4.47 | $4.39 | $4.45 | $4.38 | 5,843,410 |
| 2018-03-19 | $4.47 | $4.50 | $4.43 | $4.47 | $4.40 | 4,750,310 |
| 2018-03-16 | $4.51 | $4.55 | $4.49 | $4.49 | $4.42 | 6,933,000 |
| 2018-03-15 | $4.48 | $4.68 | $4.40 | $4.56 | $4.49 | 12,399,560 |
| 2018-03-14 | $4.54 | $4.55 | $4.45 | $4.48 | $4.41 | 10,006,600 |
| 2018-03-13 | $4.46 | $4.80 | $4.41 | $4.60 | $4.53 | 20,734,170 |
| 2018-03-12 | $4.41 | $4.48 | $4.39 | $4.46 | $4.39 | 9,220,570 |
| 2018-03-09 | $4.39 | $4.58 | $4.38 | $4.45 | $4.38 | 13,201,910 |
| 2018-03-08 | $4.36 | $4.37 | $4.32 | $4.36 | $4.29 | 4,496,320 |
| 2018-03-07 | $4.37 | $4.42 | $4.36 | $4.36 | $4.29 | 6,315,180 |
| 2018-03-06 | $4.31 | $4.38 | $4.31 | $4.37 | $4.30 | 5,060,440 |
| 2018-03-05 | $4.33 | $4.34 | $4.31 | $4.33 | $4.26 | 3,529,810 |
| 2018-03-02 | $4.31 | $4.34 | $4.28 | $4.33 | $4.26 | 3,913,000 |
| 2018-03-01 | $4.29 | $4.33 | $4.26 | $4.32 | $4.25 | 4,319,070 |
| 2018-02-28 | $4.30 | $4.32 | $4.24 | $4.31 | $4.24 | 4,469,270 |
| 2018-02-27 | $4.35 | $4.36 | $4.29 | $4.31 | $4.24 | 5,101,700 |
| 2018-02-26 | $4.31 | $4.39 | $4.31 | $4.36 | $4.29 | 6,519,900 |
| 2018-02-23 | $4.23 | $4.38 | $4.22 | $4.29 | $4.22 | 7,993,330 |
| 2018-02-22 | $4.17 | $4.23 | $4.17 | $4.22 | $4.16 | 3,848,000 |
| 2018-02-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
| 2018-02-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
| 2018-02-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
| 2018-02-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
| 2018-02-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
| 2018-02-14 | $4.14 | $4.17 | $4.13 | $4.15 | $4.09 | 2,759,500 |
| 2018-02-13 | $4.15 | $4.19 | $4.11 | $4.14 | $4.08 | 4,021,310 |
| 2018-02-12 | $4.06 | $4.15 | $4.05 | $4.14 | $4.08 | 4,407,000 |
| 2018-02-09 | $4.13 | $4.16 | $3.98 | $4.05 | $3.99 | 9,523,420 |
| 2018-02-08 | $4.17 | $4.22 | $4.15 | $4.21 | $4.15 | 4,066,290 |
| 2018-02-07 | $4.16 | $4.24 | $4.10 | $4.17 | $4.11 | 5,617,200 |
| 2018-02-06 | $4.33 | $4.34 | $4.10 | $4.12 | $4.06 | 9,532,100 |
| 2018-02-05 | $4.38 | $4.41 | $4.30 | $4.38 | $4.31 | 3,441,700 |
| 2018-02-02 | $4.43 | $4.46 | $4.27 | $4.41 | $4.34 | 6,512,690 |
| 2018-02-01 | $4.65 | $4.68 | $4.40 | $4.47 | $4.40 | 9,758,300 |
| 2018-01-31 | $4.71 | $4.74 | $4.62 | $4.65 | $4.58 | 8,166,420 |
| 2018-01-30 | $4.72 | $4.79 | $4.71 | $4.74 | $4.67 | 5,406,500 |
| 2018-01-29 | $4.92 | $4.93 | $4.73 | $4.76 | $4.69 | 16,539,600 |
| 2018-01-26 | $4.92 | $4.99 | $4.88 | $4.91 | $4.84 | 14,514,460 |
| 2018-01-25 | $4.77 | $5.13 | $4.73 | $4.98 | $4.90 | 38,469,870 |
| 2018-01-24 | $4.75 | $4.79 | $4.71 | $4.76 | $4.69 | 8,486,700 |
| 2018-01-23 | $4.70 | $4.78 | $4.69 | $4.75 | $4.68 | 9,613,810 |
| 2018-01-22 | $4.66 | $4.71 | $4.66 | $4.70 | $4.63 | 5,390,380 |
| 2018-01-19 | $4.69 | $4.73 | $4.66 | $4.69 | $4.62 | 6,080,500 |
| 2018-01-18 | $4.64 | $4.70 | $4.64 | $4.68 | $4.61 | 4,779,970 |
| 2018-01-17 | $4.64 | $4.77 | $4.57 | $4.69 | $4.62 | 10,450,700 |
| 2018-01-16 | $4.57 | $4.65 | $4.57 | $4.63 | $4.56 | 4,711,200 |
| 2018-01-15 | $4.78 | $4.80 | $4.58 | $4.60 | $4.53 | 10,380,200 |
| 2018-01-12 | $4.80 | $4.82 | $4.76 | $4.79 | $4.72 | 5,935,500 |
| 2018-01-11 | $4.81 | $4.84 | $4.76 | $4.81 | $4.74 | 7,125,250 |
| 2018-01-10 | $4.82 | $4.86 | $4.72 | $4.84 | $4.77 | 10,097,550 |
| 2018-01-09 | $4.83 | $4.86 | $4.81 | $4.82 | $4.75 | 7,164,970 |
| 2018-01-08 | $4.87 | $4.90 | $4.82 | $4.86 | $4.79 | 9,604,600 |
| 2018-01-05 | $4.83 | $4.92 | $4.81 | $4.90 | $4.83 | 12,928,860 |
| 2018-01-04 | $4.85 | $4.85 | $4.79 | $4.82 | $4.75 | 9,812,960 |
| 2018-01-03 | $4.74 | $4.86 | $4.71 | $4.85 | $4.78 | 13,419,650 |
| 2018-01-02 | $4.70 | $4.75 | $4.68 | $4.74 | $4.67 | 5,527,720 |
| 2018-01-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.63 | 0 |
| 2017-12-29 | $4.66 | $4.71 | $4.65 | $4.70 | $4.63 | 5,054,900 |
| 2017-12-28 | $4.66 | $4.69 | $4.62 | $4.66 | $4.59 | 5,292,500 |
| 2017-12-27 | $4.69 | $4.70 | $4.66 | $4.67 | $4.60 | 4,339,800 |
| 2017-12-26 | $4.63 | $4.72 | $4.62 | $4.69 | $4.62 | 5,336,060 |
| 2017-12-25 | $4.79 | $4.83 | $4.62 | $4.66 | $4.59 | 8,238,460 |
| 2017-12-22 | $4.85 | $4.85 | $4.77 | $4.78 | $4.71 | 5,829,140 |
| 2017-12-21 | $4.89 | $4.90 | $4.76 | $4.85 | $4.78 | 6,887,340 |
| 2017-12-20 | $5.02 | $5.02 | $4.87 | $4.90 | $4.83 | 6,552,960 |
| 2017-12-19 | $5.00 | $5.03 | $5.00 | $5.02 | $4.94 | 3,947,460 |
| 2017-12-18 | $5.03 | $5.03 | $4.98 | $5.01 | $4.93 | 4,064,750 |
| 2017-12-15 | $5.04 | $5.05 | $5.00 | $5.01 | $4.93 | 5,188,580 |
| 2017-12-14 | $5.03 | $5.11 | $5.00 | $5.06 | $4.98 | 7,445,480 |
| 2017-12-13 | $5.02 | $5.05 | $5.01 | $5.04 | $4.96 | 3,852,270 |
| 2017-12-12 | $5.07 | $5.08 | $5.00 | $5.00 | $4.92 | 4,837,810 |
| 2017-12-11 | $5.03 | $5.08 | $5.02 | $5.08 | $5.00 | 4,837,940 |
| 2017-12-08 | $5.00 | $5.04 | $5.00 | $5.04 | $4.96 | 3,959,730 |
| 2017-12-07 | $5.01 | $5.05 | $4.98 | $5.00 | $4.92 | 4,116,040 |
| 2017-12-06 | $5.00 | $5.03 | $4.93 | $5.02 | $4.94 | 6,230,600 |
| 2017-12-05 | $5.13 | $5.17 | $4.95 | $4.99 | $4.91 | 11,813,920 |
| 2017-12-04 | $5.19 | $5.28 | $5.14 | $5.18 | $5.10 | 7,223,630 |
| 2017-12-01 | $5.22 | $5.22 | $5.14 | $5.19 | $5.11 | 8,016,290 |
| 2017-11-30 | $5.24 | $5.34 | $5.21 | $5.26 | $5.18 | 10,434,330 |
| 2017-11-29 | $5.21 | $5.39 | $5.18 | $5.30 | $5.22 | 15,752,010 |
| 2017-11-28 | $5.19 | $5.22 | $5.13 | $5.21 | $5.13 | 6,182,080 |
| 2017-11-27 | $5.17 | $5.23 | $5.11 | $5.16 | $5.08 | 5,691,570 |
| 2017-11-24 | $5.10 | $5.17 | $5.09 | $5.15 | $5.07 | 5,070,900 |
| 2017-11-23 | $5.21 | $5.25 | $5.12 | $5.14 | $5.06 | 6,442,300 |
| 2017-11-22 | $5.25 | $5.29 | $5.16 | $5.20 | $5.12 | 7,649,100 |
| 2017-11-21 | $5.32 | $5.34 | $5.25 | $5.27 | $5.19 | 7,408,670 |
| 2017-11-20 | $5.47 | $5.47 | $5.15 | $5.32 | $5.24 | 9,925,720 |
| 2017-11-17 | $5.71 | $5.76 | $5.41 | $5.42 | $5.34 | 14,670,700 |
| 2017-11-16 | $5.81 | $5.82 | $5.71 | $5.72 | $5.63 | 6,353,800 |
| 2017-11-15 | $5.87 | $5.87 | $5.81 | $5.81 | $5.72 | 8,142,240 |
| 2017-11-14 | $5.88 | $5.95 | $5.80 | $5.94 | $5.85 | 12,512,900 |
| 2017-11-13 | $5.97 | $5.99 | $5.87 | $5.88 | $5.79 | 9,233,960 |
| 2017-11-10 | $5.91 | $5.97 | $5.91 | $5.95 | $5.86 | 9,334,260 |
| 2017-11-09 | $5.87 | $5.93 | $5.87 | $5.91 | $5.82 | 5,694,140 |
| 2017-11-08 | $5.92 | $5.95 | $5.89 | $5.90 | $5.81 | 6,593,650 |
| 2017-11-07 | $5.87 | $5.98 | $5.86 | $5.94 | $5.85 | 10,928,590 |
| 2017-11-06 | $5.86 | $5.88 | $5.80 | $5.87 | $5.78 | 5,499,410 |
| 2017-11-03 | $5.88 | $5.91 | $5.75 | $5.88 | $5.79 | 11,325,340 |
| 2017-11-02 | $5.92 | $6.01 | $5.88 | $5.89 | $5.80 | 8,837,000 |
| 2017-11-01 | $5.96 | $5.96 | $5.90 | $5.92 | $5.83 | 8,753,460 |
| 2017-10-31 | $5.86 | $6.02 | $5.82 | $5.96 | $5.87 | 12,397,840 |
| 2017-10-30 | $6.06 | $6.07 | $5.83 | $5.86 | $5.77 | 18,218,160 |
| 2017-10-27 | $6.12 | $6.17 | $6.05 | $6.08 | $5.99 | 16,543,950 |
| 2017-10-26 | $6.03 | $6.38 | $6.03 | $6.18 | $6.09 | 25,226,360 |
| 2017-10-25 | $6.06 | $6.11 | $6.03 | $6.08 | $5.99 | 9,169,060 |
| 2017-10-24 | $6.14 | $6.14 | $6.03 | $6.06 | $5.97 | 16,028,480 |
| 2017-10-23 | $6.30 | $6.30 | $6.15 | $6.17 | $6.08 | 27,138,960 |
| 2017-10-20 | $6.29 | $6.40 | $6.21 | $6.34 | $6.24 | 50,406,260 |
| 2017-10-19 | $6.00 | $6.22 | $5.93 | $6.10 | $6.01 | 28,523,000 |
| 2017-10-18 | $5.89 | $6.30 | $5.88 | $6.08 | $5.99 | 31,891,660 |
| 2017-10-17 | $5.91 | $5.92 | $5.87 | $5.89 | $5.80 | 5,330,480 |
| 2017-10-16 | $6.05 | $6.05 | $5.92 | $5.93 | $5.84 | 8,027,500 |
| 2017-10-13 | $6.01 | $6.04 | $5.98 | $6.03 | $5.94 | 5,493,980 |
| 2017-10-12 | $6.06 | $6.10 | $5.99 | $6.02 | $5.93 | 8,568,700 |
| 2017-10-11 | $6.03 | $6.14 | $6.00 | $6.09 | $6.00 | 13,634,190 |
| 2017-10-10 | $5.98 | $6.03 | $5.93 | $6.03 | $5.94 | 7,964,010 |
| 2017-10-09 | $5.95 | $5.99 | $5.95 | $5.96 | $5.87 | 6,597,390 |
| 2017-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-09-29 | $5.88 | $5.91 | $5.85 | $5.90 | $5.81 | 7,567,260 |
| 2017-09-28 | $5.98 | $5.99 | $5.84 | $5.87 | $5.78 | 10,952,020 |
| 2017-09-27 | $6.01 | $6.02 | $5.97 | $5.98 | $5.89 | 6,607,400 |
| 2017-09-26 | $5.97 | $6.04 | $5.95 | $6.02 | $5.93 | 7,715,850 |
| 2017-09-25 | $6.08 | $6.09 | $5.95 | $5.97 | $5.88 | 12,095,820 |
| 2017-09-22 | $6.21 | $6.22 | $6.09 | $6.10 | $6.01 | 15,238,850 |
| 2017-09-21 | $6.30 | $6.31 | $6.21 | $6.22 | $6.13 | 12,375,780 |
| 2017-09-20 | $6.32 | $6.34 | $6.27 | $6.30 | $6.20 | 10,510,560 |
| 2017-09-19 | $6.31 | $6.36 | $6.28 | $6.31 | $6.21 | 9,466,980 |
| 2017-09-18 | $6.31 | $6.33 | $6.28 | $6.32 | $6.22 | 8,015,010 |
| 2017-09-15 | $6.34 | $6.35 | $6.29 | $6.31 | $6.21 | 14,686,720 |
| 2017-09-14 | $6.32 | $6.48 | $6.30 | $6.38 | $6.28 | 19,548,510 |
| 2017-09-13 | $6.33 | $6.35 | $6.30 | $6.34 | $6.24 | 8,494,200 |
| 2017-09-12 | $6.41 | $6.43 | $6.31 | $6.33 | $6.23 | 16,488,800 |
| 2017-09-11 | $6.41 | $6.43 | $6.39 | $6.42 | $6.32 | 8,969,360 |
| 2017-09-08 | $6.41 | $6.46 | $6.38 | $6.42 | $6.32 | 13,749,080 |
| 2017-09-07 | $6.42 | $6.53 | $6.41 | $6.42 | $6.32 | 17,997,240 |
| 2017-09-06 | $6.45 | $6.50 | $6.38 | $6.47 | $6.37 | 15,519,910 |
| 2017-09-05 | $6.47 | $6.47 | $6.41 | $6.45 | $6.35 | 10,725,520 |
| 2017-09-04 | $6.52 | $6.53 | $6.40 | $6.44 | $6.34 | 16,257,960 |
| 2017-09-01 | $6.59 | $6.59 | $6.48 | $6.51 | $6.41 | 21,069,520 |
| 2017-08-31 | $6.50 | $6.65 | $6.47 | $6.57 | $6.47 | 31,310,310 |
| 2017-08-30 | $6.47 | $6.54 | $6.46 | $6.51 | $6.41 | 19,464,510 |
| 2017-08-29 | $6.42 | $6.68 | $6.38 | $6.52 | $6.42 | 34,023,280 |
| 2017-08-28 | $6.40 | $6.47 | $6.33 | $6.42 | $6.32 | 18,890,160 |
| 2017-08-25 | $6.28 | $6.40 | $6.27 | $6.39 | $6.29 | 11,637,270 |
| 2017-08-24 | $6.37 | $6.40 | $6.28 | $6.30 | $6.20 | 8,784,830 |
| 2017-08-23 | $6.39 | $6.40 | $6.32 | $6.36 | $6.26 | 10,070,790 |
| 2017-08-22 | $6.43 | $6.45 | $6.37 | $6.39 | $6.29 | 10,721,760 |
| 2017-08-21 | $6.46 | $6.49 | $6.41 | $6.44 | $6.34 | 13,227,180 |
| 2017-08-18 | $6.40 | $6.50 | $6.34 | $6.48 | $6.38 | 21,642,830 |
| 2017-08-17 | $6.30 | $6.43 | $6.30 | $6.41 | $6.31 | 15,955,080 |
| 2017-08-16 | $6.37 | $6.37 | $6.29 | $6.31 | $6.21 | 9,496,840 |
| 2017-08-15 | $6.32 | $6.38 | $6.29 | $6.35 | $6.25 | 10,502,700 |
| 2017-08-14 | $6.22 | $6.32 | $6.20 | $6.32 | $6.22 | 9,245,340 |
| 2017-08-11 | $6.40 | $6.40 | $6.20 | $6.23 | $6.14 | 18,288,280 |
| 2017-08-10 | $6.49 | $6.53 | $6.38 | $6.40 | $6.30 | 15,817,340 |
| 2017-08-09 | $6.55 | $6.55 | $6.45 | $6.48 | $6.38 | 15,374,760 |
| 2017-08-08 | $6.62 | $6.63 | $6.54 | $6.55 | $6.45 | 16,077,050 |
| 2017-08-07 | $6.60 | $6.66 | $6.57 | $6.62 | $6.52 | 16,312,930 |
| 2017-08-04 | $6.74 | $6.74 | $6.60 | $6.62 | $6.52 | 30,228,760 |
| 2017-08-03 | $6.57 | $6.79 | $6.54 | $6.78 | $6.68 | 47,760,780 |
| 2017-08-02 | $6.53 | $6.73 | $6.49 | $6.61 | $6.51 | 29,967,920 |
| 2017-08-01 | $6.46 | $6.58 | $6.44 | $6.55 | $6.45 | 21,740,360 |
| 2017-07-31 | $6.46 | $6.51 | $6.44 | $6.47 | $6.37 | 12,632,400 |
| 2017-07-28 | $6.48 | $6.50 | $6.46 | $6.47 | $6.37 | 14,060,160 |
| 2017-07-27 | $6.45 | $6.66 | $6.36 | $6.54 | $6.44 | 26,081,780 |
| 2017-07-26 | $6.58 | $6.62 | $6.45 | $6.49 | $6.39 | 15,858,310 |
| 2017-07-25 | $6.51 | $6.72 | $6.51 | $6.58 | $6.48 | 19,559,600 |
| 2017-07-24 | $6.51 | $6.64 | $6.45 | $6.56 | $6.46 | 20,238,580 |
| 2017-07-21 | $6.54 | $6.60 | $6.50 | $6.51 | $6.41 | 14,021,780 |
| 2017-07-20 | $6.57 | $6.73 | $6.54 | $6.58 | $6.48 | 21,094,620 |
| 2017-07-19 | $6.45 | $6.64 | $6.42 | $6.60 | $6.50 | 19,388,070 |
| 2017-07-18 | $6.35 | $6.53 | $6.35 | $6.45 | $6.35 | 16,724,510 |
| 2017-07-17 | $6.99 | $7.02 | $6.34 | $6.42 | $6.32 | 33,437,440 |
| 2017-07-14 | $7.03 | $7.08 | $7.00 | $7.04 | $6.93 | 14,529,630 |
| 2017-07-13 | $7.00 | $7.14 | $6.93 | $7.03 | $6.92 | 20,252,070 |
| 2017-07-12 | $7.11 | $7.11 | $6.91 | $7.04 | $6.93 | 25,110,800 |
| 2017-07-11 | $7.06 | $7.23 | $7.06 | $7.13 | $7.02 | 21,117,010 |
| 2017-07-10 | $7.17 | $7.20 | $7.09 | $7.12 | $7.01 | 23,872,050 |
| 2017-07-07 | $7.19 | $7.27 | $7.15 | $7.21 | $7.10 | 32,333,810 |
| 2017-07-06 | $7.11 | $7.68 | $7.04 | $7.34 | $7.23 | 63,595,490 |
| 2017-07-05 | $7.08 | $7.13 | $7.05 | $7.12 | $7.01 | 15,307,810 |
| 2017-07-04 | $7.14 | $7.17 | $7.06 | $7.07 | $6.96 | 17,619,060 |
| 2017-07-03 | $7.03 | $7.25 | $6.92 | $7.18 | $7.07 | 32,131,840 |
| 2017-06-30 | $7.07 | $7.10 | $7.01 | $7.03 | $6.92 | 15,646,000 |
| 2017-06-29 | $7.10 | $7.15 | $7.06 | $7.09 | $6.98 | 19,712,690 |
| 2017-06-28 | $7.21 | $7.21 | $7.07 | $7.11 | $7.00 | 24,108,080 |
| 2017-06-27 | $7.20 | $7.36 | $7.18 | $7.26 | $7.15 | 24,593,790 |
| 2017-06-26 | $7.21 | $7.23 | $7.13 | $7.22 | $7.11 | 22,558,740 |
| 2017-06-23 | $7.20 | $7.28 | $7.00 | $7.22 | $7.11 | 29,265,880 |
| 2017-06-22 | $7.53 | $7.53 | $7.18 | $7.20 | $7.09 | 46,493,020 |
| 2017-06-21 | $7.66 | $7.67 | $7.47 | $7.53 | $7.42 | 36,941,650 |
| 2017-06-20 | $7.60 | $7.73 | $7.53 | $7.67 | $7.55 | 61,207,680 |
| 2017-06-19 | $7.38 | $7.75 | $7.28 | $7.67 | $7.55 | 65,866,540 |
| 2017-06-16 | $7.40 | $7.55 | $7.36 | $7.39 | $7.28 | 37,969,440 |
| 2017-06-15 | $7.31 | $7.48 | $7.17 | $7.46 | $7.35 | 48,091,670 |
| 2017-06-14 | $7.37 | $7.69 | $7.37 | $7.41 | $7.30 | 63,085,710 |
| 2017-06-13 | $7.12 | $7.26 | $7.11 | $7.22 | $7.11 | 27,516,200 |
| 2017-06-12 | $7.22 | $7.36 | $7.10 | $7.14 | $7.03 | 31,689,080 |
| 2017-06-09 | $7.48 | $7.52 | $7.09 | $7.25 | $7.14 | 42,719,680 |
| 2017-06-08 | $7.49 | $7.64 | $7.42 | $7.46 | $7.35 | 54,214,590 |
| 2017-06-07 | $7.23 | $7.65 | $7.16 | $7.49 | $7.37 | 57,984,460 |
| 2017-06-06 | $7.18 | $7.29 | $7.13 | $7.23 | $7.11 | 30,469,340 |
| 2017-06-05 | $7.09 | $7.30 | $7.00 | $7.19 | $7.07 | 32,063,450 |
| 2017-06-02 | $6.99 | $7.20 | $6.81 | $7.10 | $6.98 | 39,767,840 |
| 2017-06-01 | $7.68 | $7.68 | $7.06 | $7.09 | $6.97 | 60,398,630 |
| 2017-05-31 | $7.71 | $7.88 | $7.71 | $7.75 | $7.62 | 37,678,250 |
| 2017-05-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.59 | 0 |
| 2017-05-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.59 | 0 |
| 2017-05-26 | $7.81 | $8.04 | $7.69 | $7.72 | $7.59 | 47,001,750 |
| 2017-05-25 | $7.95 | $8.03 | $7.78 | $7.91 | $7.78 | 63,050,770 |
| 2017-05-24 | $7.59 | $8.10 | $7.32 | $8.08 | $7.95 | 69,220,030 |
| 2017-05-23 | $7.95 | $8.11 | $7.50 | $7.66 | $7.53 | 55,491,890 |
| 2017-05-22 | $8.38 | $8.39 | $7.81 | $7.93 | $7.80 | 62,891,620 |
| 2017-05-19 | $8.75 | $8.80 | $8.26 | $8.33 | $8.19 | 76,897,410 |
| 2017-05-18 | $8.62 | $9.09 | $8.41 | $8.63 | $8.49 | 112,792,930 |
| 2017-05-17 | $8.44 | $9.00 | $8.33 | $8.82 | $8.67 | 140,394,930 |
| 2017-05-16 | $8.56 | $8.67 | $7.90 | $8.61 | $8.47 | 112,412,680 |
| 2017-05-15 | $8.73 | $9.10 | $8.43 | $8.56 | $8.42 | 125,337,650 |
| 2017-05-12 | $8.30 | $8.96 | $8.24 | $8.73 | $8.59 | 151,398,140 |
| 2017-05-11 | $7.30 | $8.21 | $7.24 | $8.21 | $8.07 | 88,127,410 |
| 2017-05-10 | $8.19 | $8.24 | $7.44 | $7.46 | $7.34 | 81,123,410 |
| 2017-05-09 | $7.96 | $8.26 | $7.62 | $8.20 | $8.06 | 78,576,520 |
| 2017-05-08 | $8.90 | $9.04 | $7.88 | $8.11 | $7.98 | 107,270,420 |
| 2017-05-05 | $8.59 | $9.17 | $8.41 | $8.76 | $8.62 | 113,384,130 |
| 2017-05-04 | $8.53 | $9.10 | $8.30 | $8.64 | $8.50 | 107,504,370 |
| 2017-05-03 | $8.36 | $9.25 | $8.21 | $8.79 | $8.65 | 154,713,260 |
| 2017-05-02 | $7.95 | $8.68 | $7.80 | $8.53 | $8.39 | 113,539,200 |
| 2017-05-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.76 | 0 |
| 2017-04-28 | $7.80 | $8.04 | $7.58 | $7.89 | $7.76 | 98,250,780 |
| 2017-04-27 | $6.95 | $7.67 | $6.81 | $7.67 | $7.54 | 72,648,480 |
| 2017-04-26 | $6.76 | $6.98 | $6.67 | $6.97 | $6.86 | 59,013,140 |
| 2017-04-25 | $6.49 | $7.19 | $6.49 | $6.89 | $6.78 | 75,573,410 |
| 2017-04-24 | $7.23 | $7.23 | $7.01 | $7.01 | $6.89 | 27,713,000 |
| 2017-04-21 | $8.58 | $8.59 | $7.79 | $7.79 | $7.66 | 96,963,290 |
| 2017-04-20 | $8.40 | $8.93 | $8.40 | $8.66 | $8.52 | 124,246,490 |
| 2017-04-19 | $8.33 | $8.64 | $8.11 | $8.27 | $8.13 | 86,571,030 |
| 2017-04-18 | $8.11 | $8.66 | $8.00 | $8.49 | $8.35 | 130,165,870 |
| 2017-04-17 | $7.75 | $8.19 | $7.70 | $8.16 | $8.03 | 70,671,340 |
| 2017-04-14 | $7.90 | $8.22 | $7.73 | $7.90 | $7.77 | 67,319,030 |
| 2017-04-13 | $7.81 | $8.44 | $7.66 | $7.99 | $7.86 | 79,282,960 |
| 2017-04-12 | $8.20 | $8.26 | $7.80 | $7.84 | $7.71 | 98,242,720 |
| 2017-04-11 | $7.93 | $8.69 | $7.76 | $8.41 | $8.27 | 152,231,170 |
| 2017-04-10 | $7.80 | $8.00 | $7.66 | $7.97 | $7.84 | 80,744,220 |
| 2017-04-07 | $8.01 | $8.05 | $7.67 | $7.89 | $7.76 | 108,615,340 |
| 2017-04-06 | $8.10 | $8.56 | $8.08 | $8.21 | $8.07 | 151,942,430 |
| 2017-04-05 | $7.93 | $8.25 | $7.85 | $8.16 | $8.03 | 116,492,320 |
| 2017-04-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.15 | 0 |
| 2017-04-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.15 | 0 |
| 2017-03-31 | $8.88 | $8.97 | $8.29 | $8.29 | $8.15 | 114,548,540 |
| 2017-03-30 | $9.00 | $9.59 | $8.88 | $9.21 | $9.06 | 247,294,680 |
| 2017-03-29 | $8.05 | $8.72 | $7.91 | $8.72 | $8.58 | 179,777,280 |
| 2017-03-28 | $8.31 | $8.31 | $7.66 | $7.93 | $7.80 | 212,349,350 |
| 2017-03-27 | $7.30 | $7.55 | $7.21 | $7.55 | $7.43 | 67,836,010 |
| 2017-03-24 | $6.18 | $6.86 | $6.18 | $6.86 | $6.75 | 43,209,840 |
| 2017-03-23 | $6.11 | $6.33 | $6.10 | $6.24 | $6.14 | 43,260,030 |
| 2017-03-22 | $6.04 | $6.40 | $6.00 | $6.24 | $6.14 | 62,554,260 |
| 2017-03-21 | $5.94 | $6.19 | $5.92 | $6.10 | $6.00 | 43,318,660 |
| 2017-03-20 | $5.86 | $5.96 | $5.84 | $5.95 | $5.85 | 17,604,620 |
| 2017-03-17 | $6.02 | $6.02 | $5.83 | $5.86 | $5.76 | 28,379,100 |
| 2017-03-16 | $5.74 | $6.06 | $5.74 | $6.01 | $5.91 | 43,561,900 |
| 2017-03-15 | $5.76 | $5.77 | $5.69 | $5.72 | $5.63 | 7,910,970 |
| 2017-03-14 | $5.77 | $5.83 | $5.73 | $5.77 | $5.67 | 9,149,990 |
| 2017-03-13 | $5.68 | $5.79 | $5.62 | $5.79 | $5.69 | 10,894,250 |
| 2017-03-10 | $5.73 | $5.77 | $5.68 | $5.70 | $5.61 | 8,544,300 |
| 2017-03-09 | $5.87 | $5.87 | $5.71 | $5.75 | $5.66 | 13,356,560 |
| 2017-03-08 | $5.86 | $5.92 | $5.78 | $5.90 | $5.80 | 16,312,290 |
| 2017-03-07 | $5.78 | $5.95 | $5.74 | $5.86 | $5.76 | 16,070,310 |
| 2017-03-06 | $5.72 | $5.79 | $5.70 | $5.79 | $5.69 | 10,533,390 |
| 2017-03-03 | $5.76 | $5.80 | $5.68 | $5.72 | $5.63 | 14,643,860 |
| 2017-03-02 | $5.90 | $5.99 | $5.80 | $5.81 | $5.71 | 18,400,380 |
| 2017-03-01 | $5.86 | $5.98 | $5.82 | $5.92 | $5.82 | 18,921,540 |
| 2017-02-28 | $5.84 | $5.90 | $5.80 | $5.89 | $5.79 | 12,687,840 |
| 2017-02-27 | $5.93 | $5.93 | $5.83 | $5.84 | $5.74 | 15,358,890 |
| 2017-02-24 | $5.88 | $5.95 | $5.84 | $5.92 | $5.82 | 15,731,170 |
| 2017-02-23 | $6.08 | $6.08 | $5.86 | $5.91 | $5.81 | 36,615,540 |
| 2017-02-22 | $6.08 | $6.16 | $6.02 | $6.10 | $6.00 | 26,996,360 |
| 2017-02-21 | $6.16 | $6.17 | $6.03 | $6.12 | $6.02 | 32,602,000 |
| 2017-02-20 | $6.11 | $6.30 | $5.99 | $6.19 | $6.09 | 54,048,450 |
| 2017-02-17 | $5.93 | $6.36 | $5.87 | $6.01 | $5.91 | 65,036,900 |
| 2017-02-16 | $5.79 | $6.04 | $5.78 | $6.00 | $5.90 | 44,794,850 |
| 2017-02-15 | $5.92 | $6.05 | $5.82 | $5.87 | $5.77 | 42,659,150 |
| 2017-02-14 | $5.84 | $6.06 | $5.80 | $6.00 | $5.90 | 56,297,470 |
| 2017-02-13 | $6.12 | $6.20 | $5.83 | $5.88 | $5.78 | 88,754,140 |
| 2017-02-10 | $5.48 | $6.09 | $5.48 | $6.09 | $5.99 | 71,001,590 |
| 2017-02-09 | $5.36 | $5.60 | $5.33 | $5.54 | $5.45 | 25,725,120 |
| 2017-02-08 | $5.33 | $5.35 | $5.25 | $5.35 | $5.26 | 9,024,530 |
| 2017-02-07 | $5.29 | $5.37 | $5.26 | $5.33 | $5.24 | 9,307,260 |
| 2017-02-06 | $5.24 | $5.30 | $5.22 | $5.30 | $5.21 | 6,402,750 |
| 2017-02-03 | $5.30 | $5.32 | $5.21 | $5.24 | $5.15 | 4,712,200 |
| 2017-02-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2017-02-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2017-01-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2017-01-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2017-01-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2017-01-26 | $5.30 | $5.34 | $5.26 | $5.30 | $5.21 | 5,751,410 |
| 2017-01-25 | $5.32 | $5.33 | $5.29 | $5.30 | $5.21 | 8,418,020 |
| 2017-01-24 | $5.37 | $5.40 | $5.28 | $5.38 | $5.29 | 14,331,040 |
| 2017-01-23 | $5.21 | $5.37 | $5.21 | $5.35 | $5.26 | 14,943,640 |
| 2017-01-20 | $5.10 | $5.35 | $5.06 | $5.24 | $5.15 | 12,564,600 |
| 2017-01-19 | $5.19 | $5.27 | $5.13 | $5.14 | $5.06 | 9,125,380 |
| 2017-01-18 | $5.10 | $5.45 | $5.07 | $5.23 | $5.14 | 16,049,510 |
| 2017-01-17 | $5.07 | $5.16 | $4.98 | $5.14 | $5.06 | 8,906,320 |
| 2017-01-16 | $5.29 | $5.29 | $4.80 | $5.08 | $5.00 | 15,597,970 |
| 2017-01-13 | $5.42 | $5.45 | $5.30 | $5.30 | $5.21 | 11,392,500 |
| 2017-01-12 | $5.54 | $5.57 | $5.40 | $5.42 | $5.33 | 14,895,110 |
| 2017-01-11 | $5.63 | $5.67 | $5.55 | $5.56 | $5.47 | 13,940,940 |
| 2017-01-10 | $5.75 | $5.76 | $5.61 | $5.63 | $5.54 | 22,122,810 |
| 2017-01-09 | $5.69 | $5.80 | $5.65 | $5.78 | $5.68 | 27,911,310 |
| 2017-01-06 | $5.59 | $5.75 | $5.57 | $5.70 | $5.61 | 31,690,110 |
| 2017-01-05 | $5.58 | $5.69 | $5.56 | $5.61 | $5.52 | 21,444,920 |
| 2017-01-04 | $5.52 | $5.63 | $5.48 | $5.61 | $5.52 | 24,193,570 |
| 2017-01-03 | $5.49 | $5.58 | $5.47 | $5.53 | $5.44 | 17,860,320 |
| 2017-01-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 0 |
| 2016-12-30 | $5.47 | $5.56 | $5.44 | $5.48 | $5.39 | 19,143,920 |
| 2016-12-29 | $5.58 | $5.62 | $5.44 | $5.48 | $5.39 | 22,611,070 |
| 2016-12-28 | $5.68 | $5.75 | $5.54 | $5.58 | $5.49 | 34,826,580 |
| 2016-12-27 | $5.66 | $6.07 | $5.56 | $5.78 | $5.68 | 62,174,920 |
| 2016-12-26 | $5.35 | $5.89 | $5.30 | $5.79 | $5.69 | 46,571,790 |
| 2016-12-23 | $5.50 | $5.62 | $5.41 | $5.42 | $5.33 | 47,245,360 |
| 2016-12-22 | $6.24 | $6.24 | $5.71 | $5.72 | $5.63 | 90,366,720 |
| 2016-12-21 | $5.48 | $5.95 | $5.42 | $5.95 | $5.85 | 71,923,130 |
| 2016-12-20 | $5.26 | $5.45 | $5.20 | $5.41 | $5.32 | 22,427,920 |
| 2016-12-19 | $5.28 | $5.37 | $5.22 | $5.27 | $5.18 | 7,608,800 |
| 2016-12-16 | $5.19 | $5.35 | $5.18 | $5.29 | $5.20 | 10,151,910 |
| 2016-12-15 | $5.12 | $5.26 | $5.12 | $5.21 | $5.12 | 10,495,830 |
| 2016-12-14 | $5.15 | $5.25 | $5.08 | $5.15 | $5.07 | 9,236,830 |
| 2016-12-13 | $5.14 | $5.18 | $5.06 | $5.16 | $5.08 | 10,389,640 |
| 2016-12-12 | $5.43 | $5.43 | $5.12 | $5.14 | $5.06 | 14,815,940 |
| 2016-12-09 | $5.44 | $5.46 | $5.20 | $5.39 | $5.30 | 14,463,980 |
| 2016-12-08 | $5.39 | $5.54 | $5.35 | $5.48 | $5.39 | 18,244,640 |
| 2016-12-07 | $5.32 | $5.40 | $5.27 | $5.40 | $5.31 | 9,941,370 |
| 2016-12-06 | $5.30 | $5.33 | $5.29 | $5.31 | $5.22 | 5,759,270 |
| 2016-12-05 | $5.32 | $5.36 | $5.26 | $5.28 | $5.19 | 9,856,600 |
| 2016-12-02 | $5.54 | $5.54 | $5.35 | $5.36 | $5.27 | 15,690,320 |
| 2016-12-01 | $5.52 | $5.55 | $5.48 | $5.53 | $5.44 | 13,381,870 |
| 2016-11-30 | $5.52 | $5.61 | $5.46 | $5.49 | $5.40 | 13,488,130 |
| 2016-11-29 | $5.59 | $5.60 | $5.51 | $5.55 | $5.46 | 21,648,730 |
| 2016-11-28 | $5.52 | $5.68 | $5.49 | $5.63 | $5.54 | 29,702,980 |
| 2016-11-25 | $5.52 | $5.53 | $5.38 | $5.52 | $5.43 | 22,012,490 |
| 2016-11-24 | $5.52 | $5.57 | $5.49 | $5.52 | $5.43 | 19,010,870 |
| 2016-11-23 | $5.70 | $5.70 | $5.49 | $5.53 | $5.44 | 34,344,790 |
| 2016-11-22 | $5.65 | $5.70 | $5.63 | $5.68 | $5.59 | 27,078,440 |
| 2016-11-21 | $5.60 | $5.70 | $5.57 | $5.65 | $5.56 | 33,514,070 |
| 2016-11-18 | $5.72 | $5.80 | $5.63 | $5.66 | $5.57 | 43,024,530 |
| 2016-11-17 | $6.08 | $6.23 | $5.82 | $5.87 | $5.77 | 75,278,130 |
| 2016-11-16 | $6.05 | $6.57 | $5.83 | $6.23 | $6.13 | 122,767,910 |
| 2016-11-15 | $6.03 | $6.03 | $6.03 | $6.03 | $5.93 | 34,817,950 |
| 2016-11-14 | $5.34 | $5.67 | $5.26 | $5.48 | $5.39 | 54,264,430 |
| 2016-11-11 | $5.12 | $5.46 | $5.09 | $5.36 | $5.27 | 51,593,050 |
| 2016-11-10 | $5.05 | $5.13 | $5.05 | $5.13 | $5.05 | 17,608,770 |
| 2016-11-09 | $5.04 | $5.06 | $4.97 | $5.04 | $4.96 | 11,978,840 |
| 2016-11-08 | $5.03 | $5.06 | $5.01 | $5.04 | $4.96 | 10,662,270 |
| 2016-11-07 | $5.03 | $5.05 | $5.00 | $5.02 | $4.94 | 4,546,710 |
| 2016-11-04 | $5.01 | $5.02 | $4.98 | $5.01 | $4.93 | 7,625,140 |
| 2016-11-03 | $4.94 | $5.02 | $4.94 | $5.01 | $4.93 | 7,793,490 |
| 2016-11-02 | $4.96 | $5.00 | $4.95 | $4.96 | $4.88 | 4,910,080 |
| 2016-11-01 | $4.97 | $5.00 | $4.95 | $4.99 | $4.91 | 5,193,080 |
| 2016-10-31 | $4.96 | $4.99 | $4.94 | $4.96 | $4.88 | 0 |
| 2016-10-28 | $5.01 | $5.04 | $4.96 | $4.97 | $4.89 | 5,373,600 |
| 2016-10-27 | $5.02 | $5.02 | $4.99 | $5.01 | $4.93 | 5,103,380 |
| 2016-10-26 | $5.02 | $5.03 | $5.00 | $5.02 | $4.94 | 7,928,830 |
| 2016-10-25 | $5.06 | $5.07 | $5.00 | $5.03 | $4.95 | 8,986,290 |
| 2016-10-24 | $4.99 | $5.11 | $4.98 | $5.07 | $4.99 | 16,543,560 |
| 2016-10-21 | $5.03 | $5.11 | $4.99 | $5.02 | $4.94 | 12,275,220 |
| 2016-10-20 | $5.01 | $5.05 | $4.99 | $5.04 | $4.96 | 8,328,590 |
| 2016-10-19 | $5.00 | $5.03 | $4.98 | $5.00 | $4.92 | 7,320,840 |
| 2016-10-18 | $4.93 | $5.05 | $4.90 | $5.02 | $4.94 | 10,238,990 |
| 2016-10-17 | $4.96 | $4.99 | $4.90 | $4.92 | $4.84 | 5,730,760 |
| 2016-10-14 | $4.95 | $4.95 | $4.91 | $4.95 | $4.87 | 4,739,750 |
| 2016-10-13 | $4.96 | $4.96 | $4.92 | $4.94 | $4.86 | 4,408,860 |
| 2016-10-12 | $4.92 | $4.95 | $4.89 | $4.95 | $4.87 | 5,611,180 |
| 2016-10-11 | $4.90 | $4.93 | $4.88 | $4.93 | $4.85 | 4,711,290 |
| 2016-10-10 | $4.85 | $4.91 | $4.83 | $4.89 | $4.81 | 5,635,460 |
| 2016-10-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2016-10-06 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2016-10-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2016-10-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2016-10-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2016-09-30 | $4.79 | $4.83 | $4.79 | $4.83 | $4.75 | 2,583,830 |
| 2016-09-29 | $4.80 | $4.83 | $4.79 | $4.80 | $4.72 | 3,076,250 |
| 2016-09-28 | $4.83 | $4.83 | $4.77 | $4.80 | $4.72 | 2,842,440 |
| 2016-09-27 | $4.83 | $4.85 | $4.77 | $4.82 | $4.74 | 4,349,530 |
| 2016-09-26 | $4.90 | $4.90 | $4.82 | $4.82 | $4.74 | 5,143,600 |
| 2016-09-23 | $4.89 | $4.94 | $4.88 | $4.89 | $4.81 | 7,401,360 |
| 2016-09-22 | $4.87 | $4.93 | $4.87 | $4.89 | $4.81 | 5,379,200 |
| 2016-09-21 | $4.86 | $4.89 | $4.84 | $4.87 | $4.79 | 4,547,600 |
| 2016-09-20 | $4.88 | $4.88 | $4.82 | $4.85 | $4.77 | 4,268,510 |
| 2016-09-19 | $4.85 | $4.90 | $4.84 | $4.88 | $4.80 | 5,003,760 |
| 2016-09-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2016-09-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2016-09-14 | $4.84 | $4.87 | $4.81 | $4.85 | $4.77 | 3,201,170 |
| 2016-09-13 | $4.84 | $4.89 | $4.84 | $4.87 | $4.79 | 3,751,320 |
| 2016-09-12 | $4.95 | $4.96 | $4.81 | $4.83 | $4.75 | 9,560,420 |
| 2016-09-09 | $4.99 | $5.03 | $4.99 | $4.99 | $4.91 | 7,665,150 |
| 2016-09-08 | $5.01 | $5.03 | $4.98 | $4.99 | $4.91 | 4,232,540 |
| 2016-09-07 | $4.96 | $5.02 | $4.95 | $5.00 | $4.92 | 10,359,430 |
| 2016-09-06 | $4.92 | $4.96 | $4.88 | $4.96 | $4.88 | 4,886,680 |
| 2016-09-05 | $4.90 | $4.94 | $4.88 | $4.91 | $4.83 | 4,292,390 |
| 2016-09-02 | $4.89 | $4.92 | $4.87 | $4.90 | $4.82 | 7,161,830 |
| 2016-09-01 | $4.99 | $5.07 | $4.91 | $4.93 | $4.85 | 10,512,510 |
| 2016-08-31 | $5.00 | $5.01 | $4.93 | $4.98 | $4.90 | 4,985,180 |
| 2016-08-30 | $5.00 | $5.02 | $4.97 | $5.01 | $4.93 | 4,720,140 |
| 2016-08-29 | $4.95 | $5.03 | $4.92 | $4.99 | $4.91 | 6,802,410 |
| 2016-08-26 | $4.95 | $4.98 | $4.93 | $4.95 | $4.87 | 4,707,450 |
| 2016-08-25 | $4.98 | $5.01 | $4.90 | $4.95 | $4.87 | 6,612,640 |
| 2016-08-24 | $5.00 | $5.04 | $4.99 | $5.01 | $4.93 | 5,262,030 |
| 2016-08-23 | $4.96 | $5.04 | $4.95 | $5.00 | $4.92 | 7,566,120 |
| 2016-08-22 | $5.03 | $5.03 | $4.96 | $4.97 | $4.89 | 6,965,300 |
| 2016-08-19 | $5.06 | $5.06 | $4.99 | $5.04 | $4.96 | 11,067,740 |
| 2016-08-18 | $5.05 | $5.12 | $5.00 | $5.07 | $4.99 | 19,450,730 |
| 2016-08-17 | $5.00 | $5.05 | $4.97 | $5.04 | $4.96 | 10,987,080 |
| 2016-08-16 | $5.02 | $5.03 | $4.98 | $4.99 | $4.91 | 11,702,930 |
| 2016-08-15 | $4.93 | $5.03 | $4.92 | $5.01 | $4.93 | 12,850,860 |
| 2016-08-12 | $4.92 | $4.94 | $4.87 | $4.94 | $4.86 | 5,973,300 |
| 2016-08-11 | $4.96 | $4.98 | $4.87 | $4.88 | $4.80 | 6,929,420 |
| 2016-08-10 | $4.88 | $5.03 | $4.88 | $4.98 | $4.90 | 13,011,760 |
| 2016-08-09 | $4.92 | $4.93 | $4.85 | $4.91 | $4.83 | 6,012,000 |
| 2016-08-08 | $4.84 | $4.90 | $4.81 | $4.90 | $4.82 | 6,768,680 |
| 2016-08-05 | $4.82 | $4.95 | $4.79 | $4.84 | $4.76 | 5,562,190 |
| 2016-08-04 | $4.81 | $4.83 | $4.77 | $4.82 | $4.74 | 4,036,280 |
| 2016-08-03 | $4.78 | $4.84 | $4.75 | $4.81 | $4.73 | 4,316,500 |
| 2016-08-02 | $4.75 | $4.79 | $4.75 | $4.78 | $4.70 | 2,645,900 |
| 2016-08-01 | $4.83 | $4.85 | $4.71 | $4.75 | $4.67 | 5,210,460 |
| 2016-07-29 | $4.89 | $4.90 | $4.81 | $4.83 | $4.75 | 4,457,430 |
| 2016-07-28 | $4.83 | $4.95 | $4.83 | $4.89 | $4.81 | 8,242,740 |
| 2016-07-27 | $5.03 | $5.15 | $4.83 | $4.89 | $4.81 | 17,563,080 |
| 2016-07-26 | $4.99 | $5.03 | $4.99 | $5.03 | $4.95 | 5,676,010 |
| 2016-07-25 | $4.94 | $5.00 | $4.93 | $4.97 | $4.89 | 4,636,800 |
| 2016-07-22 | $5.05 | $5.05 | $4.93 | $4.94 | $4.86 | 8,415,610 |
| 2016-07-21 | $5.04 | $5.08 | $5.03 | $5.04 | $4.96 | 5,081,340 |
| 2016-07-20 | $5.05 | $5.09 | $5.03 | $5.04 | $4.96 | 6,501,550 |
| 2016-07-19 | $5.03 | $5.10 | $5.03 | $5.07 | $4.99 | 5,870,270 |
| 2016-07-18 | $5.03 | $5.11 | $5.01 | $5.06 | $4.98 | 8,409,840 |
| 2016-07-15 | $5.05 | $5.10 | $5.03 | $5.04 | $4.96 | 8,488,140 |
| 2016-07-14 | $5.08 | $5.13 | $5.05 | $5.08 | $5.00 | 8,211,490 |
| 2016-07-13 | $5.10 | $5.14 | $5.07 | $5.08 | $5.00 | 12,955,340 |
| 2016-07-12 | $5.07 | $5.11 | $5.02 | $5.09 | $5.01 | 14,773,350 |
| 2016-07-11 | $5.09 | $5.19 | $5.02 | $5.10 | $5.02 | 23,562,030 |
| 2016-07-08 | $4.98 | $5.32 | $4.91 | $5.18 | $5.09 | 28,841,060 |
| 2016-07-07 | $5.01 | $5.06 | $4.96 | $4.99 | $4.91 | 9,649,660 |
| 2016-07-06 | $5.05 | $5.05 | $4.96 | $5.02 | $4.94 | 17,577,610 |
| 2016-07-05 | $4.85 | $5.13 | $4.83 | $5.09 | $5.01 | 33,232,440 |
| 2016-07-04 | $4.71 | $4.85 | $4.71 | $4.84 | $4.76 | 10,084,910 |
| 2016-07-01 | $4.74 | $4.77 | $4.73 | $4.74 | $4.66 | 4,239,920 |
| 2016-06-30 | $4.78 | $4.78 | $4.71 | $4.74 | $4.66 | 4,832,660 |
| 2016-06-29 | $4.75 | $4.81 | $4.71 | $4.77 | $4.69 | 9,364,110 |
| 2016-06-28 | $4.66 | $4.88 | $4.59 | $4.76 | $4.68 | 11,958,790 |
| 2016-06-27 | $4.55 | $4.67 | $4.52 | $4.66 | $4.58 | 4,488,160 |
| 2016-06-24 | $4.68 | $4.71 | $4.40 | $4.60 | $4.52 | 6,038,200 |
| 2016-06-23 | $4.71 | $4.71 | $4.64 | $4.67 | $4.59 | 3,799,950 |
| 2016-06-22 | $4.63 | $4.71 | $4.63 | $4.71 | $4.63 | 3,534,980 |
| 2016-06-21 | $4.68 | $4.74 | $4.64 | $4.65 | $4.57 | 5,028,650 |
| 2016-06-20 | $4.69 | $4.71 | $4.63 | $4.66 | $4.58 | 3,371,890 |
| 2016-06-17 | $4.67 | $4.72 | $4.67 | $4.70 | $4.62 | 5,997,040 |
| 2016-06-16 | $4.70 | $4.71 | $4.63 | $4.65 | $4.57 | 5,562,700 |
| 2016-06-15 | $4.54 | $4.72 | $4.50 | $4.71 | $4.63 | 6,474,590 |
| 2016-06-14 | $4.55 | $4.62 | $4.55 | $4.60 | $4.52 | 3,663,620 |
| 2016-06-13 | $4.73 | $4.75 | $4.57 | $4.59 | $4.51 | 5,875,800 |
| 2016-06-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 0 |
| 2016-06-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 0 |
| 2016-06-08 | $4.85 | $4.85 | $4.76 | $4.80 | $4.72 | 4,970,410 |
| 2016-06-07 | $4.86 | $4.89 | $4.80 | $4.86 | $4.78 | 4,777,000 |
| 2016-06-06 | $4.86 | $4.92 | $4.82 | $4.85 | $4.77 | 5,665,520 |
| 2016-06-03 | $4.84 | $4.87 | $4.79 | $4.85 | $4.77 | 6,241,200 |
| 2016-06-02 | $4.82 | $4.85 | $4.78 | $4.84 | $4.76 | 6,917,020 |
| 2016-06-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2016-05-31 | $4.68 | $4.84 | $4.68 | $4.83 | $4.75 | 10,094,570 |
| 2016-05-30 | $4.64 | $4.72 | $4.56 | $4.68 | $4.58 | 6,161,990 |
| 2016-05-27 | $4.64 | $4.66 | $4.60 | $4.64 | $4.54 | 2,972,700 |
| 2016-05-26 | $4.60 | $4.67 | $4.55 | $4.64 | $4.54 | 3,612,320 |
| 2016-05-25 | $4.65 | $4.69 | $4.61 | $4.63 | $4.53 | 2,848,650 |
| 2016-05-24 | $4.71 | $4.71 | $4.61 | $4.63 | $4.53 | 3,208,530 |
| 2016-05-23 | $4.66 | $4.72 | $4.63 | $4.71 | $4.61 | 4,078,050 |
| 2016-05-20 | $4.61 | $4.67 | $4.52 | $4.65 | $4.55 | 4,180,560 |
| 2016-05-19 | $4.63 | $4.69 | $4.60 | $4.62 | $4.53 | 4,765,380 |
| 2016-05-18 | $4.74 | $4.75 | $4.58 | $4.61 | $4.52 | 6,548,810 |
| 2016-05-17 | $4.81 | $4.83 | $4.75 | $4.78 | $4.68 | 5,237,630 |
| 2016-05-16 | $4.80 | $4.82 | $4.74 | $4.82 | $4.72 | 6,298,640 |
| 2016-05-13 | $4.74 | $4.85 | $4.71 | $4.80 | $4.70 | 10,097,050 |
| 2016-05-12 | $4.74 | $4.78 | $4.65 | $4.76 | $4.66 | 8,158,120 |
| 2016-05-11 | $4.76 | $4.77 | $4.68 | $4.73 | $4.63 | 5,778,350 |
| 2016-05-10 | $4.69 | $4.79 | $4.68 | $4.75 | $4.65 | 7,057,080 |
| 2016-05-09 | $4.89 | $4.89 | $4.69 | $4.70 | $4.60 | 10,737,630 |
| 2016-05-06 | $5.10 | $5.12 | $4.91 | $4.92 | $4.82 | 9,793,230 |
| 2016-05-05 | $5.13 | $5.14 | $5.07 | $5.12 | $5.01 | 6,459,270 |
| 2016-05-04 | $5.12 | $5.17 | $5.08 | $5.13 | $5.02 | 9,493,160 |
| 2016-05-03 | $4.95 | $5.12 | $4.92 | $5.11 | $5.01 | 10,834,570 |
| 2016-05-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.86 | 0 |
| 2016-04-29 | $4.94 | $4.99 | $4.94 | $4.96 | $4.86 | 4,955,280 |
| 2016-04-28 | $5.04 | $5.05 | $4.91 | $4.99 | $4.89 | 6,169,140 |
| 2016-04-27 | $5.05 | $5.10 | $5.02 | $5.04 | $4.94 | 6,959,280 |
| 2016-04-26 | $4.99 | $5.06 | $4.99 | $5.05 | $4.95 | 6,402,830 |
| 2016-04-25 | $5.05 | $5.05 | $4.94 | $5.02 | $4.92 | 6,081,380 |
| 2016-04-22 | $5.06 | $5.10 | $4.98 | $5.06 | $4.96 | 13,099,380 |
| 2016-04-21 | $5.18 | $5.19 | $5.09 | $5.10 | $5.00 | 9,530,150 |
| 2016-04-20 | $5.45 | $5.48 | $5.05 | $5.18 | $5.07 | 15,335,500 |
| 2016-04-19 | $5.43 | $5.49 | $5.39 | $5.45 | $5.34 | 7,007,510 |
| 2016-04-18 | $5.48 | $5.48 | $5.36 | $5.43 | $5.32 | 9,601,300 |
| 2016-04-15 | $5.56 | $5.58 | $5.47 | $5.49 | $5.38 | 11,991,050 |
| 2016-04-14 | $5.62 | $5.63 | $5.51 | $5.56 | $5.45 | 14,478,590 |
| 2016-04-13 | $5.44 | $5.66 | $5.44 | $5.54 | $5.43 | 26,415,470 |
| 2016-04-12 | $5.43 | $5.46 | $5.38 | $5.42 | $5.31 | 10,829,190 |
| 2016-04-11 | $5.38 | $5.47 | $5.38 | $5.44 | $5.33 | 11,140,460 |
| 2016-04-08 | $5.38 | $5.45 | $5.29 | $5.35 | $5.24 | 12,965,370 |
| 2016-04-07 | $5.53 | $5.56 | $5.43 | $5.45 | $5.34 | 18,785,730 |
| 2016-04-06 | $5.50 | $5.54 | $5.45 | $5.53 | $5.42 | 20,703,090 |
| 2016-04-05 | $5.52 | $5.57 | $5.36 | $5.55 | $5.44 | 26,939,840 |
| 2016-04-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.40 | 0 |
| 2016-04-01 | $5.65 | $5.68 | $5.40 | $5.51 | $5.40 | 32,649,700 |
| 2016-03-31 | $5.46 | $5.86 | $5.45 | $5.74 | $5.62 | 53,154,800 |
| 2016-03-30 | $5.30 | $5.51 | $5.25 | $5.50 | $5.39 | 41,767,530 |
| 2016-03-29 | $5.30 | $5.57 | $5.30 | $5.36 | $5.25 | 49,856,220 |
| 2016-03-28 | $5.23 | $5.30 | $5.18 | $5.21 | $5.10 | 16,340,930 |
| 2016-03-25 | $5.19 | $5.35 | $5.17 | $5.22 | $5.11 | 20,252,800 |
| 2016-03-24 | $5.15 | $5.25 | $5.06 | $5.16 | $5.05 | 21,707,870 |
| 2016-03-23 | $5.15 | $5.20 | $5.12 | $5.18 | $5.07 | 10,363,720 |
| 2016-03-22 | $5.20 | $5.20 | $5.12 | $5.15 | $5.04 | 12,273,100 |
| 2016-03-21 | $5.15 | $5.26 | $5.13 | $5.23 | $5.12 | 18,940,400 |
| 2016-03-18 | $4.97 | $5.14 | $4.97 | $5.12 | $5.01 | 15,839,800 |
| 2016-03-17 | $4.88 | $4.99 | $4.86 | $4.96 | $4.86 | 9,958,070 |
| 2016-03-16 | $4.93 | $4.95 | $4.80 | $4.85 | $4.75 | 6,393,510 |
| 2016-03-15 | $4.91 | $4.98 | $4.88 | $4.91 | $4.81 | 7,983,540 |
| 2016-03-14 | $4.80 | $5.01 | $4.80 | $4.93 | $4.83 | 10,085,260 |
| 2016-03-11 | $4.79 | $4.83 | $4.73 | $4.77 | $4.67 | 6,616,010 |
| 2016-03-10 | $4.94 | $4.98 | $4.81 | $4.82 | $4.72 | 9,049,140 |
| 2016-03-09 | $4.98 | $5.06 | $4.90 | $4.94 | $4.84 | 13,901,200 |
| 2016-03-08 | $4.99 | $5.36 | $4.78 | $5.17 | $5.06 | 23,951,570 |
| 2016-03-07 | $4.98 | $5.06 | $4.95 | $5.02 | $4.92 | 10,734,270 |
| 2016-03-04 | $4.94 | $5.08 | $4.75 | $4.94 | $4.84 | 14,657,590 |
| 2016-03-03 | $4.89 | $5.04 | $4.86 | $4.94 | $4.84 | 12,830,770 |
| 2016-03-02 | $4.66 | $4.93 | $4.66 | $4.90 | $4.80 | 11,006,150 |
| 2016-03-01 | $4.63 | $4.68 | $4.50 | $4.65 | $4.55 | 6,117,460 |
| 2016-02-29 | $4.79 | $4.79 | $4.48 | $4.57 | $4.48 | 8,979,800 |
| 2016-02-26 | $4.81 | $4.87 | $4.69 | $4.80 | $4.70 | 9,755,220 |
| 2016-02-25 | $5.23 | $5.26 | $4.74 | $4.79 | $4.69 | 13,157,130 |
| 2016-02-24 | $5.16 | $5.28 | $5.13 | $5.27 | $5.16 | 9,323,080 |
| 2016-02-23 | $5.22 | $5.30 | $5.14 | $5.21 | $5.10 | 8,953,040 |
| 2016-02-22 | $5.16 | $5.26 | $5.12 | $5.24 | $5.13 | 11,996,810 |
| 2016-02-19 | $5.08 | $5.11 | $5.04 | $5.10 | $5.00 | 7,161,760 |
| 2016-02-18 | $5.11 | $5.22 | $5.09 | $5.11 | $5.01 | 12,881,170 |
| 2016-02-17 | $5.03 | $5.29 | $4.99 | $5.14 | $5.03 | 14,479,980 |
| 2016-02-16 | $4.90 | $5.03 | $4.84 | $5.01 | $4.91 | 9,100,750 |
| 2016-02-15 | $4.71 | $4.90 | $4.60 | $4.83 | $4.73 | 6,842,380 |
| 2016-02-12 | $4.89 | $4.89 | $4.89 | $4.89 | $4.79 | 0 |
| 2016-02-11 | $4.89 | $4.89 | $4.89 | $4.89 | $4.79 | 0 |
| 2016-02-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.79 | 0 |
| 2016-02-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.79 | 0 |
| 2016-02-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.79 | 0 |
| 2016-02-05 | $4.84 | $5.12 | $4.83 | $4.89 | $4.79 | 10,589,070 |
| 2016-02-04 | $4.77 | $4.87 | $4.76 | $4.84 | $4.74 | 7,029,270 |
| 2016-02-03 | $4.73 | $4.78 | $4.65 | $4.75 | $4.65 | 5,361,280 |
| 2016-02-02 | $4.65 | $4.81 | $4.65 | $4.76 | $4.66 | 5,361,790 |
| 2016-02-01 | $4.70 | $4.77 | $4.58 | $4.65 | $4.55 | 5,778,390 |
| 2016-01-29 | $4.50 | $4.74 | $4.48 | $4.70 | $4.60 | 6,879,440 |
| 2016-01-28 | $4.73 | $4.82 | $4.51 | $4.54 | $4.45 | 5,975,630 |
| 2016-01-27 | $4.93 | $4.99 | $4.50 | $4.76 | $4.66 | 10,097,260 |
| 2016-01-26 | $5.33 | $5.33 | $4.88 | $4.91 | $4.81 | 9,554,870 |
| 2016-01-25 | $5.36 | $5.41 | $5.31 | $5.37 | $5.26 | 5,306,710 |
| 2016-01-22 | $5.35 | $5.39 | $5.20 | $5.33 | $5.22 | 7,686,580 |
| 2016-01-21 | $5.48 | $5.60 | $5.28 | $5.29 | $5.18 | 13,103,410 |
| 2016-01-20 | $5.48 | $5.76 | $5.40 | $5.61 | $5.49 | 19,680,760 |
| 2016-01-19 | $5.26 | $5.53 | $5.20 | $5.51 | $5.40 | 14,430,740 |
| 2016-01-18 | $5.15 | $5.36 | $5.08 | $5.25 | $5.14 | 9,278,490 |
| 2016-01-15 | $5.47 | $5.51 | $5.18 | $5.23 | $5.12 | 10,542,110 |
| 2016-01-14 | $5.20 | $5.55 | $5.15 | $5.53 | $5.42 | 11,847,930 |
| 2016-01-13 | $5.55 | $5.65 | $5.40 | $5.41 | $5.30 | 10,401,290 |
| 2016-01-12 | $5.45 | $5.56 | $5.30 | $5.49 | $5.38 | 8,811,680 |
| 2016-01-11 | $5.80 | $5.90 | $5.42 | $5.44 | $5.33 | 13,346,550 |
| 2016-01-08 | $5.93 | $5.96 | $5.51 | $5.85 | $5.73 | 12,390,260 |
| 2016-01-07 | $6.15 | $6.18 | $5.68 | $5.71 | $5.59 | 3,071,500 |
| 2016-01-06 | $6.07 | $6.29 | $6.07 | $6.26 | $6.13 | 11,528,040 |
| 2016-01-05 | $5.99 | $6.15 | $5.80 | $6.04 | $5.92 | 14,926,420 |
| 2016-01-04 | $6.77 | $6.78 | $6.09 | $6.10 | $5.97 | 11,741,160 |
| 2016-01-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.62 | 0 |
| 2015-12-31 | $6.80 | $6.88 | $6.74 | $6.76 | $6.62 | 9,143,900 |
| 2015-12-30 | $6.82 | $6.85 | $6.77 | $6.83 | $6.69 | 8,448,320 |
| 2015-12-29 | $6.81 | $6.87 | $6.71 | $6.85 | $6.71 | 8,344,430 |
| 2015-12-28 | $7.02 | $7.06 | $6.81 | $6.81 | $6.67 | 13,203,870 |
| 2015-12-25 | $6.92 | $7.04 | $6.92 | $6.98 | $6.84 | 9,323,420 |
| 2015-12-24 | $6.98 | $7.00 | $6.79 | $6.95 | $6.81 | 12,735,990 |
| 2015-12-23 | $7.11 | $7.15 | $7.00 | $7.02 | $6.88 | 17,660,880 |
| 2015-12-22 | $7.02 | $7.29 | $6.95 | $7.16 | $7.01 | 24,976,810 |
| 2015-12-21 | $6.96 | $7.04 | $6.92 | $7.03 | $6.89 | 17,628,330 |
| 2015-12-18 | $7.04 | $7.07 | $6.94 | $6.99 | $6.85 | 17,279,660 |
| 2015-12-17 | $6.98 | $7.08 | $6.95 | $7.06 | $6.92 | 27,517,550 |
| 2015-12-16 | $7.04 | $7.04 | $6.81 | $6.88 | $6.74 | 22,729,050 |
| 2015-12-15 | $7.03 | $7.09 | $6.95 | $7.02 | $6.88 | 14,289,370 |
| 2015-12-14 | $6.60 | $7.05 | $6.55 | $7.02 | $6.88 | 18,132,520 |
| 2015-12-11 | $6.68 | $6.70 | $6.52 | $6.63 | $6.49 | 9,833,880 |
| 2015-12-10 | $6.83 | $6.83 | $6.66 | $6.67 | $6.53 | 10,605,230 |
| 2015-12-09 | $6.76 | $6.82 | $6.64 | $6.78 | $6.64 | 11,743,380 |
| 2015-12-08 | $7.10 | $7.10 | $6.81 | $6.82 | $6.68 | 13,276,530 |
| 2015-12-07 | $7.09 | $7.15 | $7.05 | $7.13 | $6.98 | 11,270,240 |
| 2015-12-04 | $7.15 | $7.21 | $7.06 | $7.10 | $6.95 | 15,703,790 |
| 2015-12-03 | $7.02 | $7.15 | $7.00 | $7.13 | $6.98 | 13,284,830 |
| 2015-12-02 | $7.03 | $7.08 | $6.79 | $7.02 | $6.88 | 18,569,130 |
| 2015-12-01 | $7.18 | $7.35 | $7.03 | $7.15 | $7.00 | 25,251,250 |
| 2015-11-30 | $6.96 | $7.12 | $6.50 | $7.04 | $6.90 | 25,839,530 |
| 2015-11-27 | $7.60 | $7.66 | $6.93 | $7.01 | $6.87 | 38,256,720 |
| 2015-11-26 | $7.80 | $7.82 | $7.61 | $7.70 | $7.54 | 25,193,300 |
| 2015-11-25 | $7.72 | $7.82 | $7.67 | $7.78 | $7.62 | 21,588,770 |
| 2015-11-24 | $7.81 | $7.82 | $7.58 | $7.76 | $7.60 | 24,573,730 |
| 2015-11-23 | $7.95 | $8.05 | $7.80 | $7.85 | $7.69 | 29,046,460 |
| 2015-11-20 | $7.97 | $8.19 | $7.86 | $7.97 | $7.81 | 47,593,410 |
| 2015-11-19 | $7.83 | $7.97 | $7.71 | $7.96 | $7.80 | 37,054,780 |
| 2015-11-18 | $7.90 | $7.95 | $7.67 | $7.79 | $7.63 | 37,433,140 |
| 2015-11-17 | $7.82 | $8.23 | $7.73 | $7.90 | $7.74 | 77,672,950 |
| 2015-11-16 | $7.48 | $7.75 | $7.28 | $7.74 | $7.58 | 23,351,940 |
| 2015-11-13 | $7.70 | $7.87 | $7.62 | $7.68 | $7.52 | 37,576,030 |
| 2015-11-12 | $7.90 | $7.90 | $7.58 | $7.68 | $7.52 | 36,374,000 |
| 2015-11-11 | $7.78 | $7.94 | $7.71 | $7.84 | $7.68 | 43,606,180 |
| 2015-11-10 | $7.70 | $7.96 | $7.62 | $7.77 | $7.61 | 46,689,650 |
| 2015-11-09 | $7.65 | $7.88 | $7.53 | $7.75 | $7.59 | 50,156,270 |
| 2015-11-06 | $7.52 | $7.88 | $7.45 | $7.76 | $7.60 | 56,515,750 |
| 2015-11-05 | $7.42 | $7.67 | $7.30 | $7.53 | $7.38 | 50,485,780 |
| 2015-11-04 | $7.06 | $7.37 | $7.06 | $7.36 | $7.21 | 33,781,660 |
| 2015-11-03 | $7.28 | $7.39 | $6.90 | $7.04 | $6.90 | 31,516,940 |
| 2015-11-02 | $7.68 | $7.87 | $7.25 | $7.28 | $7.13 | 50,555,470 |
| 2015-10-30 | $7.76 | $7.76 | $7.40 | $7.60 | $7.44 | 41,975,630 |
| 2015-10-29 | $7.60 | $7.85 | $7.48 | $7.79 | $7.63 | 47,913,220 |
| 2015-10-28 | $7.70 | $7.98 | $7.43 | $7.51 | $7.36 | 49,221,080 |
| 2015-10-27 | $7.80 | $7.89 | $7.30 | $7.77 | $7.61 | 59,528,190 |
| 2015-10-26 | $7.64 | $8.14 | $7.50 | $8.02 | $7.86 | 88,828,070 |
| 2015-10-23 | $7.24 | $7.78 | $7.19 | $7.61 | $7.45 | 67,023,630 |
| 2015-10-22 | $6.75 | $7.35 | $6.75 | $7.29 | $7.14 | 47,840,790 |
| 2015-10-21 | $7.28 | $7.56 | $6.70 | $6.80 | $6.66 | 64,029,310 |
| 2015-10-20 | $7.13 | $7.44 | $7.09 | $7.34 | $7.19 | 42,951,520 |
| 2015-10-19 | $7.33 | $7.58 | $7.10 | $7.20 | $7.05 | 69,817,960 |
| 2015-10-16 | $7.01 | $7.51 | $6.90 | $7.30 | $7.15 | 78,859,540 |
| 2015-10-15 | $6.60 | $6.93 | $6.56 | $6.88 | $6.74 | 37,196,190 |
| 2015-10-14 | $6.83 | $6.88 | $6.62 | $6.65 | $6.51 | 40,411,270 |
| 2015-10-13 | $6.64 | $7.05 | $6.57 | $6.93 | $6.79 | 54,596,870 |
| 2015-10-12 | $6.45 | $6.79 | $6.39 | $6.68 | $6.54 | 45,799,120 |
| 2015-10-09 | $6.31 | $6.53 | $6.25 | $6.41 | $6.28 | 32,576,810 |
| 2015-10-08 | $6.27 | $6.54 | $6.20 | $6.39 | $6.26 | 32,283,330 |
| 2015-10-07 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2015-10-06 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2015-10-05 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2015-10-02 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2015-10-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2015-09-30 | $6.04 | $6.09 | $5.97 | $6.04 | $5.92 | 13,990,170 |
| 2015-09-29 | $6.10 | $6.16 | $5.90 | $5.97 | $5.85 | 23,631,900 |
| 2015-09-28 | $6.15 | $6.42 | $5.90 | $6.23 | $6.10 | 29,559,620 |
| 2015-09-25 | $6.68 | $6.68 | $6.10 | $6.10 | $5.97 | 56,837,780 |
| 2015-09-24 | $6.75 | $7.15 | $6.61 | $6.78 | $6.64 | 58,523,080 |
| 2015-09-23 | $6.32 | $6.80 | $6.24 | $6.60 | $6.46 | 56,657,430 |
| 2015-09-22 | $6.50 | $6.66 | $6.35 | $6.46 | $6.33 | 44,302,620 |
| 2015-09-21 | $6.10 | $6.69 | $6.00 | $6.58 | $6.44 | 68,651,840 |
| 2015-09-18 | $5.60 | $6.09 | $5.50 | $6.09 | $5.96 | 32,269,380 |
| 2015-09-17 | $5.71 | $5.95 | $5.51 | $5.54 | $5.43 | 28,776,480 |
| 2015-09-16 | $5.28 | $5.75 | $5.25 | $5.74 | $5.62 | 23,450,420 |
| 2015-09-15 | $5.61 | $5.73 | $5.17 | $5.23 | $5.12 | 22,229,630 |
| 2015-09-14 | $6.46 | $6.51 | $5.72 | $5.74 | $5.62 | 29,440,490 |
| 2015-09-11 | $6.28 | $6.47 | $6.24 | $6.36 | $6.23 | 17,005,570 |
| 2015-09-10 | $6.41 | $6.58 | $6.28 | $6.29 | $6.16 | 27,601,490 |
| 2015-09-09 | $6.39 | $6.65 | $6.28 | $6.61 | $6.47 | 40,889,910 |
| 2015-09-08 | $6.00 | $6.48 | $5.88 | $6.35 | $6.22 | 23,583,450 |
| 2015-09-07 | $5.96 | $6.29 | $5.94 | $6.00 | $5.88 | 26,954,040 |
| 2015-09-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.77 | 0 |
| 2015-09-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.77 | 0 |
| 2015-09-02 | $6.00 | $6.63 | $5.78 | $5.89 | $5.77 | 33,380,210 |
| 2015-09-01 | $6.52 | $6.79 | $6.35 | $6.35 | $6.22 | 42,526,200 |
| 2015-08-31 | $7.23 | $7.80 | $7.01 | $7.06 | $6.92 | 58,162,730 |
| 2015-08-28 | $6.85 | $7.41 | $6.66 | $7.38 | $7.23 | 61,274,440 |
| 2015-08-27 | $6.76 | $7.03 | $6.09 | $6.74 | $6.60 | 54,891,230 |
| 2015-08-26 | $7.11 | $7.59 | $6.75 | $6.75 | $6.61 | 73,522,040 |
| 2015-08-25 | $7.50 | $7.65 | $7.50 | $7.50 | $7.35 | 24,896,460 |
| 2015-08-24 | $8.33 | $8.65 | $8.33 | $8.33 | $8.16 | 41,131,270 |
| 2015-08-21 | $8.86 | $9.68 | $8.61 | $9.25 | $9.06 | 129,440,740 |
| 2015-08-20 | $8.34 | $9.26 | $8.12 | $8.88 | $8.70 | 63,123,820 |
| 2015-08-19 | $8.00 | $8.65 | $7.57 | $8.49 | $8.32 | 46,772,130 |
| 2015-08-18 | $9.24 | $9.25 | $8.40 | $8.40 | $8.23 | 65,483,280 |
| 2015-08-17 | $9.07 | $9.69 | $8.91 | $9.33 | $9.14 | 68,321,920 |
| 2015-08-14 | $9.20 | $9.55 | $9.01 | $9.16 | $8.97 | 71,929,460 |
| 2015-08-13 | $8.60 | $9.21 | $8.58 | $9.19 | $9.00 | 56,870,020 |
| 2015-08-12 | $9.00 | $9.10 | $8.78 | $8.80 | $8.62 | 62,060,830 |
| 2015-08-11 | $9.00 | $9.50 | $9.00 | $9.22 | $9.03 | 102,994,730 |
| 2015-08-10 | $8.79 | $9.86 | $8.70 | $9.50 | $9.30 | 129,307,360 |
| 2015-08-07 | $9.04 | $9.15 | $8.45 | $8.96 | $8.78 | 144,081,970 |
| 2015-08-06 | $8.10 | $8.72 | $8.01 | $8.72 | $8.54 | 80,504,250 |
Jiangsu Lianyungang Port Company Ltd (601008) News Headlines
Recent Jiangsu Lianyungang Port Company Ltd (601008) News
Similar Companies to Jiangsu Lianyungang Port Company Ltd (601008) 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 | -- | -- | -- |