Sichuan Expressway Company Ltd (601107) Exchange: SHG
Data as of Aug. 27, 2025
$5.69 ($0.05) 0.89%
Sichuan Expressway Company Ltd - Daily Information
Click for more stock information on Sichuan Expressway Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $5.65 |
| Previous Close | $5.69 |
| High | $5.72 |
| Low | $5.62 |
| Adjusted Open | $5.65 |
| Previous Adjusted Close | $5.69 |
| Adjusted High | $5.72 |
| Adjusted Low | $5.62 |
About Sichuan Expressway Company Ltd (601107)
SICHUAN EXPRESSWAY COMPANY LIMITED is principally engaged in the investment, design, construction, toll collection, maintenance, management and services of roads, bridges and tunnels. The Company operates Chengyu Expressway, which is a totally closed two-way four-lane expressway; Chengya Expressway, which consists of two-way six-lane and four-lane road sections; Chengbei Exit Expressway, which is a two-way six-lane expressway, as well as Chengle Expressway, which is a two-way four-lane expressway. The Company is also involved in the sale of petroleum and chemical products, and leasing of properties and advertising areas businesses.
Invest in Sichuan Expressway Company Ltd (601107)
Historical Stock Data for Sichuan Expressway Company Ltd (601107)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $5.65 | $5.72 | $5.62 | $5.69 | $5.69 | 19,055,510 |
| 2025-08-25 | $5.62 | $5.65 | $5.61 | $5.64 | $5.64 | 14,067,180 |
| 2025-08-22 | $5.63 | $5.63 | $5.58 | $5.62 | $5.62 | 10,308,190 |
| 2025-08-21 | $5.60 | $5.64 | $5.60 | $5.62 | $5.62 | 13,000,050 |
| 2025-08-20 | $5.61 | $5.63 | $5.58 | $5.61 | $5.61 | 12,625,480 |
| 2025-08-19 | $5.63 | $5.63 | $5.61 | $5.62 | $5.62 | 8,567,040 |
| 2025-08-18 | $5.60 | $5.63 | $5.59 | $5.61 | $5.61 | 11,061,320 |
| 2025-08-15 | $5.58 | $5.61 | $5.56 | $5.60 | $5.60 | 12,093,020 |
| 2025-08-14 | $5.64 | $5.68 | $5.59 | $5.59 | $5.59 | 16,092,230 |
| 2025-08-13 | $5.61 | $5.64 | $5.59 | $5.61 | $5.61 | 9,747,900 |
| 2025-08-12 | $5.62 | $5.63 | $5.60 | $5.61 | $5.61 | 8,773,150 |
| 2025-08-11 | $5.59 | $5.64 | $5.53 | $5.61 | $5.61 | 22,132,780 |
| 2025-08-08 | $5.63 | $5.64 | $5.58 | $5.59 | $5.59 | 13,550,440 |
| 2025-08-07 | $5.65 | $5.66 | $5.60 | $5.63 | $5.63 | 12,141,870 |
| 2025-08-06 | $5.69 | $5.70 | $5.61 | $5.64 | $5.64 | 20,612,430 |
| 2025-08-05 | $5.61 | $5.72 | $5.59 | $5.71 | $5.71 | 21,755,620 |
| 2025-08-04 | $5.59 | $5.63 | $5.56 | $5.61 | $5.61 | 12,332,400 |
| 2025-08-01 | $5.59 | $5.62 | $5.56 | $5.59 | $5.59 | 10,774,700 |
| 2025-07-31 | $5.70 | $5.71 | $5.58 | $5.59 | $5.59 | 14,629,390 |
| 2025-07-30 | $5.68 | $5.72 | $5.66 | $5.68 | $5.68 | 10,146,740 |
| 2025-07-29 | $5.72 | $5.73 | $5.65 | $5.68 | $5.68 | 15,471,800 |
| 2025-07-28 | $5.72 | $5.74 | $5.67 | $5.70 | $5.70 | 14,857,100 |
| 2025-07-25 | $5.77 | $5.78 | $5.69 | $5.70 | $5.70 | 16,628,130 |
| 2025-07-24 | $5.83 | $5.85 | $5.74 | $5.77 | $5.77 | 32,750,840 |
| 2025-07-23 | $6.40 | $6.43 | $5.85 | $5.85 | $5.85 | 64,178,970 |
| 2025-07-22 | $6.08 | $6.09 | $6.00 | $6.07 | $6.07 | 11,083,720 |
| 2025-07-21 | $5.98 | $6.08 | $5.97 | $6.05 | $6.05 | 11,515,650 |
| 2025-07-18 | $6.04 | $6.05 | $5.96 | $5.97 | $5.97 | 10,646,030 |
| 2025-07-17 | $6.04 | $6.06 | $5.98 | $6.04 | $6.04 | 18,835,400 |
| 2025-07-16 | $6.08 | $6.08 | $6.00 | $6.04 | $6.04 | 7,076,800 |
| 2025-07-15 | $6.13 | $6.14 | $6.00 | $6.04 | $6.04 | 14,117,820 |
| 2025-07-14 | $6.12 | $6.21 | $6.09 | $6.11 | $6.11 | 11,094,500 |
| 2025-07-11 | $6.15 | $6.18 | $6.10 | $6.12 | $6.12 | 13,417,000 |
| 2025-07-10 | $6.17 | $6.17 | $6.12 | $6.15 | $6.15 | 5,402,390 |
| 2025-07-09 | $6.14 | $6.20 | $6.11 | $6.17 | $6.17 | 8,049,800 |
| 2025-07-08 | $6.20 | $6.22 | $6.09 | $6.11 | $6.11 | 10,661,060 |
| 2025-07-07 | $6.20 | $6.24 | $6.15 | $6.20 | $6.20 | 8,447,690 |
| 2025-07-04 | $6.12 | $6.21 | $6.09 | $6.17 | $6.17 | 8,356,900 |
| 2025-07-03 | $6.18 | $6.23 | $6.08 | $6.10 | $6.10 | 9,163,060 |
| 2025-07-02 | $6.10 | $6.23 | $6.07 | $6.20 | $6.20 | 14,402,410 |
| 2025-06-30 | $6.00 | $6.11 | $6.00 | $6.02 | $6.02 | 13,330,990 |
| 2025-06-27 | $6.10 | $6.13 | $5.96 | $5.98 | $5.98 | 15,769,740 |
| 2025-06-26 | $6.22 | $6.23 | $6.08 | $6.10 | $6.10 | 17,378,000 |
| 2025-06-25 | $6.24 | $6.26 | $6.17 | $6.23 | $6.23 | 8,627,130 |
| 2025-06-24 | $6.31 | $6.31 | $6.18 | $6.23 | $6.23 | 11,764,740 |
| 2025-06-23 | $6.32 | $6.35 | $6.23 | $6.28 | $6.28 | 9,781,300 |
| 2025-06-20 | $6.32 | $6.37 | $6.23 | $6.32 | $6.32 | 11,240,700 |
| 2025-06-19 | $6.35 | $6.36 | $6.27 | $6.32 | $6.32 | 8,527,800 |
| 2025-06-18 | $6.37 | $6.40 | $6.29 | $6.37 | $6.37 | 9,133,600 |
| 2025-06-17 | $6.30 | $6.39 | $6.25 | $6.35 | $6.35 | 11,811,600 |
| 2025-06-13 | $6.25 | $6.32 | $6.17 | $6.19 | $6.19 | 12,625,000 |
| 2025-06-12 | $6.47 | $6.55 | $6.43 | $6.47 | $6.47 | 11,884,250 |
| 2025-06-11 | $6.46 | $6.53 | $6.40 | $6.48 | $6.48 | 15,507,710 |
| 2025-06-10 | $6.37 | $6.53 | $6.36 | $6.46 | $6.46 | 18,372,910 |
| 2025-06-09 | $6.39 | $6.41 | $6.25 | $6.39 | $6.39 | 17,308,380 |
| 2025-06-06 | $6.54 | $6.54 | $6.34 | $6.39 | $6.39 | 15,143,800 |
| 2025-06-05 | $6.54 | $6.56 | $6.40 | $6.52 | $6.52 | 18,254,900 |
| 2025-06-04 | $6.36 | $6.56 | $6.32 | $6.54 | $6.54 | 18,096,650 |
| 2025-06-03 | $6.37 | $6.41 | $6.26 | $6.37 | $6.37 | 17,667,420 |
| 2025-05-30 | $6.43 | $6.52 | $6.39 | $6.39 | $6.39 | 17,723,300 |
| 2025-05-29 | $6.32 | $6.45 | $6.27 | $6.43 | $6.43 | 14,598,310 |
| 2025-05-28 | $6.22 | $6.34 | $6.16 | $6.32 | $6.32 | 14,223,910 |
| 2025-05-27 | $6.15 | $6.20 | $6.12 | $6.19 | $6.19 | 9,878,290 |
| 2025-05-26 | $6.12 | $6.22 | $6.10 | $6.14 | $6.14 | 13,433,330 |
| 2025-05-23 | $6.24 | $6.31 | $6.10 | $6.13 | $6.13 | 15,223,100 |
| 2025-05-22 | $6.21 | $6.27 | $6.15 | $6.23 | $6.23 | 13,724,050 |
| 2025-05-21 | $6.03 | $6.23 | $6.03 | $6.21 | $6.21 | 18,151,800 |
| 2025-05-20 | $5.94 | $6.10 | $5.93 | $6.06 | $6.06 | 22,108,860 |
| 2025-05-19 | $5.78 | $5.99 | $5.78 | $5.93 | $5.93 | 18,335,520 |
| 2025-05-16 | $5.87 | $5.92 | $5.74 | $5.78 | $5.78 | 12,373,900 |
| 2025-05-15 | $5.90 | $5.99 | $5.86 | $5.87 | $5.87 | 20,218,000 |
| 2025-05-14 | $5.73 | $5.82 | $5.71 | $5.80 | $5.80 | 13,930,600 |
| 2025-05-13 | $5.67 | $5.75 | $5.66 | $5.74 | $5.74 | 11,211,400 |
| 2025-05-12 | $5.75 | $5.79 | $5.67 | $5.68 | $5.68 | 15,865,600 |
| 2025-05-09 | $5.71 | $5.78 | $5.63 | $5.74 | $5.74 | 16,031,180 |
| 2025-05-08 | $5.74 | $5.76 | $5.68 | $5.71 | $5.71 | 10,913,100 |
| 2025-05-07 | $5.70 | $5.77 | $5.66 | $5.73 | $5.73 | 16,102,090 |
| 2025-05-06 | $5.73 | $5.73 | $5.62 | $5.68 | $5.68 | 20,153,960 |
| 2025-04-30 | $5.80 | $5.84 | $5.64 | $5.66 | $5.66 | 23,233,830 |
| 2025-04-29 | $5.74 | $5.82 | $5.69 | $5.71 | $5.71 | 12,629,300 |
| 2025-04-28 | $5.65 | $5.81 | $5.64 | $5.75 | $5.75 | 17,163,200 |
| 2025-04-25 | $5.73 | $5.76 | $5.62 | $5.68 | $5.68 | 15,256,030 |
| 2025-04-24 | $5.67 | $5.76 | $5.67 | $5.75 | $5.75 | 12,492,500 |
| 2025-04-23 | $5.74 | $5.79 | $5.65 | $5.69 | $5.69 | 14,311,700 |
| 2025-04-22 | $5.70 | $5.83 | $5.69 | $5.76 | $5.76 | 16,821,800 |
| 2025-04-21 | $5.64 | $5.79 | $5.63 | $5.71 | $5.71 | 18,031,500 |
| 2025-04-18 | $5.69 | $5.81 | $5.58 | $5.66 | $5.66 | 14,748,400 |
| 2025-04-17 | $5.65 | $5.78 | $5.63 | $5.68 | $5.68 | 19,426,800 |
| 2025-04-16 | $5.50 | $5.78 | $5.48 | $5.70 | $5.70 | 33,654,600 |
| 2025-04-15 | $5.43 | $5.56 | $5.37 | $5.53 | $5.53 | 23,005,050 |
| 2025-04-14 | $5.45 | $5.48 | $5.38 | $5.45 | $5.45 | 18,634,820 |
| 2025-04-11 | $5.46 | $5.47 | $5.35 | $5.42 | $5.42 | 19,339,510 |
| 2025-04-10 | $5.47 | $5.57 | $5.40 | $5.46 | $5.46 | 25,062,900 |
| 2025-04-09 | $5.35 | $5.58 | $5.20 | $5.52 | $5.52 | 44,169,430 |
| 2025-04-08 | $5.22 | $5.47 | $5.20 | $5.39 | $5.39 | 47,473,980 |
| 2025-04-07 | $5.36 | $5.48 | $5.02 | $5.17 | $5.17 | 40,719,680 |
| 2025-04-03 | $5.34 | $5.53 | $5.32 | $5.47 | $5.47 | 30,624,010 |
| 2025-04-02 | $5.48 | $5.49 | $5.29 | $5.33 | $5.33 | 36,718,180 |
| 2025-04-01 | $5.32 | $5.47 | $5.23 | $5.43 | $5.43 | 59,789,050 |
| 2025-03-31 | $5.23 | $5.45 | $5.23 | $5.27 | $5.27 | 69,236,300 |
| 2025-03-28 | $5.05 | $5.08 | $4.99 | $5.00 | $5.00 | 12,902,700 |
| 2025-03-27 | $5.01 | $5.07 | $4.98 | $5.03 | $5.03 | 12,137,840 |
| 2025-03-26 | $4.99 | $5.05 | $4.97 | $5.01 | $5.01 | 10,278,910 |
| 2025-03-25 | $4.93 | $5.00 | $4.90 | $4.99 | $4.99 | 11,326,660 |
| 2025-03-24 | $4.90 | $4.95 | $4.84 | $4.94 | $4.94 | 12,321,100 |
| 2025-03-21 | $4.87 | $4.93 | $4.86 | $4.91 | $4.91 | 13,165,350 |
| 2025-03-20 | $4.86 | $4.91 | $4.86 | $4.88 | $4.88 | 8,852,890 |
| 2025-03-19 | $4.87 | $4.88 | $4.84 | $4.86 | $4.86 | 8,899,700 |
| 2025-03-18 | $4.84 | $4.88 | $4.80 | $4.87 | $4.87 | 11,599,270 |
| 2025-03-17 | $4.83 | $4.87 | $4.83 | $4.84 | $4.84 | 10,407,350 |
| 2025-03-14 | $4.77 | $4.83 | $4.77 | $4.83 | $4.83 | 15,040,160 |
| 2025-03-13 | $4.77 | $4.79 | $4.75 | $4.78 | $4.78 | 7,269,900 |
| 2025-03-12 | $4.78 | $4.79 | $4.75 | $4.78 | $4.78 | 7,055,860 |
| 2025-03-11 | $4.77 | $4.78 | $4.75 | $4.78 | $4.78 | 6,018,000 |
| 2025-03-10 | $4.78 | $4.79 | $4.74 | $4.78 | $4.78 | 10,142,070 |
| 2025-03-07 | $4.78 | $4.80 | $4.76 | $4.77 | $4.77 | 9,577,400 |
| 2025-03-06 | $4.81 | $4.83 | $4.75 | $4.79 | $4.79 | 13,034,940 |
| 2025-03-05 | $4.85 | $4.86 | $4.79 | $4.81 | $4.81 | 6,456,200 |
| 2025-03-04 | $4.82 | $4.87 | $4.81 | $4.85 | $4.85 | 9,024,400 |
| 2025-03-03 | $4.81 | $4.84 | $4.78 | $4.83 | $4.83 | 16,240,810 |
| 2025-02-28 | $4.81 | $4.85 | $4.79 | $4.81 | $4.81 | 10,133,800 |
| 2025-02-27 | $4.81 | $4.83 | $4.77 | $4.82 | $4.82 | 12,240,560 |
| 2025-02-26 | $4.77 | $4.83 | $4.77 | $4.82 | $4.82 | 11,146,540 |
| 2025-02-25 | $4.82 | $4.82 | $4.75 | $4.76 | $4.76 | 12,563,620 |
| 2025-02-24 | $4.84 | $4.88 | $4.80 | $4.82 | $4.82 | 16,089,910 |
| 2025-02-20 | $4.95 | $4.97 | $4.87 | $4.88 | $4.88 | 12,120,700 |
| 2025-02-19 | $5.04 | $5.04 | $4.94 | $4.96 | $4.96 | 9,706,700 |
| 2025-02-18 | $5.01 | $5.07 | $4.98 | $5.01 | $5.01 | 9,435,500 |
| 2025-02-17 | $5.02 | $5.05 | $4.96 | $5.03 | $5.03 | 9,966,260 |
| 2025-02-14 | $5.02 | $5.06 | $4.99 | $5.02 | $5.02 | 6,300,410 |
| 2025-02-13 | $5.00 | $5.09 | $4.97 | $5.04 | $5.04 | 11,026,470 |
| 2025-02-12 | $5.01 | $5.04 | $4.97 | $5.01 | $5.01 | 7,679,700 |
| 2025-02-11 | $4.99 | $5.03 | $4.97 | $5.02 | $5.02 | 9,924,110 |
| 2025-02-10 | $5.02 | $5.05 | $4.98 | $4.99 | $4.99 | 10,404,800 |
| 2025-02-07 | $4.97 | $5.05 | $4.95 | $5.02 | $5.02 | 12,988,960 |
| 2025-02-06 | $4.97 | $4.99 | $4.90 | $4.98 | $4.98 | 9,285,770 |
| 2025-02-05 | $4.97 | $4.99 | $4.91 | $4.97 | $4.97 | 12,184,700 |
| 2025-01-27 | $4.91 | $5.02 | $4.91 | $4.95 | $4.95 | 10,473,500 |
| 2025-01-24 | $4.84 | $4.93 | $4.82 | $4.90 | $4.90 | 12,162,800 |
| 2025-01-23 | $4.82 | $4.91 | $4.82 | $4.84 | $4.84 | 11,055,300 |
| 2025-01-22 | $4.87 | $4.87 | $4.79 | $4.80 | $4.80 | 7,124,000 |
| 2025-01-21 | $4.92 | $4.93 | $4.85 | $4.87 | $4.87 | 7,051,600 |
| 2025-01-20 | $4.90 | $4.94 | $4.89 | $4.90 | $4.90 | 8,237,000 |
| 2025-01-17 | $4.92 | $4.93 | $4.85 | $4.91 | $4.91 | 7,019,100 |
| 2025-01-16 | $4.91 | $4.98 | $4.89 | $4.94 | $4.94 | 11,775,000 |
| 2025-01-15 | $4.92 | $4.97 | $4.88 | $4.89 | $4.89 | 9,598,800 |
| 2025-01-14 | $4.83 | $4.94 | $4.83 | $4.92 | $4.92 | 10,752,060 |
| 2025-01-13 | $4.87 | $4.87 | $4.79 | $4.84 | $4.84 | 8,219,000 |
| 2025-01-09 | $5.00 | $5.01 | $4.92 | $4.92 | $4.92 | 11,989,800 |
| 2025-01-08 | $4.96 | $5.08 | $4.90 | $5.04 | $5.04 | 14,687,280 |
| 2025-01-07 | $5.00 | $5.02 | $4.94 | $4.97 | $4.97 | 8,165,700 |
| 2025-01-06 | $4.98 | $5.02 | $4.90 | $5.00 | $5.00 | 12,833,300 |
| 2025-01-03 | $5.07 | $5.11 | $4.97 | $4.99 | $4.99 | 20,670,530 |
| 2025-01-02 | $5.24 | $5.35 | $5.07 | $5.11 | $5.11 | 32,378,320 |
| 2024-12-31 | $5.22 | $5.27 | $5.20 | $5.23 | $5.23 | 23,834,500 |
| 2024-12-30 | $5.20 | $5.26 | $5.17 | $5.19 | $5.19 | 11,687,300 |
| 2024-12-27 | $5.17 | $5.24 | $5.15 | $5.20 | $5.20 | 18,136,410 |
| 2024-12-26 | $5.23 | $5.24 | $5.13 | $5.17 | $5.17 | 15,117,900 |
| 2024-12-25 | $5.16 | $5.24 | $5.09 | $5.23 | $5.23 | 17,278,560 |
| 2024-12-24 | $5.06 | $5.16 | $5.02 | $5.15 | $5.15 | 14,127,860 |
| 2024-12-23 | $5.06 | $5.11 | $5.03 | $5.04 | $5.04 | 14,049,020 |
| 2024-12-20 | $5.14 | $5.16 | $5.05 | $5.06 | $5.06 | 12,964,970 |
| 2024-12-19 | $5.15 | $5.19 | $5.08 | $5.13 | $5.13 | 14,095,400 |
| 2024-12-18 | $5.14 | $5.20 | $5.13 | $5.16 | $5.16 | 11,391,100 |
| 2024-12-17 | $5.20 | $5.26 | $5.12 | $5.14 | $5.14 | 14,807,520 |
| 2024-12-16 | $5.13 | $5.21 | $5.12 | $5.19 | $5.19 | 16,132,800 |
| 2024-12-13 | $5.26 | $5.26 | $5.12 | $5.13 | $5.13 | 24,185,260 |
| 2024-12-12 | $5.25 | $5.28 | $5.22 | $5.28 | $5.28 | 16,808,200 |
| 2024-12-11 | $5.21 | $5.26 | $5.20 | $5.24 | $5.24 | 13,200,510 |
| 2024-12-10 | $5.33 | $5.36 | $5.20 | $5.22 | $5.22 | 23,610,000 |
| 2024-12-09 | $5.27 | $5.31 | $5.23 | $5.25 | $5.25 | 17,144,400 |
| 2024-12-06 | $5.18 | $5.28 | $5.18 | $5.28 | $5.28 | 19,885,010 |
| 2024-12-05 | $5.22 | $5.22 | $5.17 | $5.19 | $5.19 | 11,959,420 |
| 2024-12-04 | $5.26 | $5.27 | $5.20 | $5.21 | $5.21 | 15,951,910 |
| 2024-12-03 | $5.28 | $5.30 | $5.22 | $5.27 | $5.27 | 21,518,210 |
| 2024-12-02 | $5.26 | $5.30 | $5.18 | $5.27 | $5.27 | 18,722,800 |
| 2024-11-29 | $5.20 | $5.30 | $5.19 | $5.25 | $5.25 | 16,222,700 |
| 2024-11-28 | $5.22 | $5.24 | $5.18 | $5.20 | $5.20 | 12,313,880 |
| 2024-11-27 | $5.14 | $5.21 | $5.03 | $5.21 | $5.21 | 17,795,460 |
| 2024-11-26 | $5.14 | $5.20 | $5.12 | $5.17 | $5.17 | 12,749,370 |
| 2024-11-25 | $5.11 | $5.20 | $5.08 | $5.16 | $5.16 | 13,882,750 |
| 2024-11-22 | $5.24 | $5.31 | $5.11 | $5.11 | $5.11 | 18,999,700 |
| 2024-11-21 | $5.22 | $5.27 | $5.21 | $5.26 | $5.26 | 13,304,610 |
| 2024-11-20 | $5.24 | $5.26 | $5.18 | $5.24 | $5.24 | 18,180,600 |
| 2024-11-19 | $5.20 | $5.24 | $5.15 | $5.24 | $5.24 | 17,917,830 |
| 2024-11-18 | $5.25 | $5.31 | $5.15 | $5.18 | $5.18 | 26,916,430 |
| 2024-11-15 | $5.23 | $5.42 | $5.22 | $5.22 | $5.22 | 29,370,800 |
| 2024-11-14 | $5.29 | $5.30 | $5.23 | $5.26 | $5.26 | 17,798,900 |
| 2024-11-13 | $5.32 | $5.37 | $5.26 | $5.29 | $5.29 | 21,823,590 |
| 2024-11-12 | $5.33 | $5.41 | $5.26 | $5.34 | $5.34 | 33,227,060 |
| 2024-11-11 | $5.35 | $5.35 | $5.27 | $5.33 | $5.33 | 22,779,250 |
| 2024-11-08 | $5.50 | $5.53 | $5.31 | $5.34 | $5.34 | 32,506,300 |
| 2024-11-07 | $5.24 | $5.48 | $5.22 | $5.43 | $5.43 | 42,272,600 |
| 2024-11-06 | $5.39 | $5.39 | $5.25 | $5.29 | $5.29 | 34,369,730 |
| 2024-11-05 | $5.31 | $5.37 | $5.25 | $5.36 | $5.36 | 31,976,600 |
| 2024-11-04 | $5.31 | $5.32 | $5.22 | $5.30 | $5.30 | 21,777,610 |
| 2024-11-01 | $5.49 | $5.49 | $5.25 | $5.32 | $5.32 | 38,992,200 |
| 2024-10-31 | $5.46 | $5.58 | $5.40 | $5.52 | $5.52 | 54,164,290 |
| 2024-10-30 | $5.34 | $5.41 | $5.30 | $5.36 | $5.36 | 30,299,300 |
| 2024-10-29 | $5.63 | $5.63 | $5.38 | $5.40 | $5.40 | 48,794,870 |
| 2024-10-28 | $5.37 | $5.65 | $5.31 | $5.62 | $5.62 | 57,662,580 |
| 2024-10-25 | $5.32 | $5.40 | $5.29 | $5.37 | $5.37 | 34,585,100 |
| 2024-10-24 | $5.50 | $5.50 | $5.29 | $5.36 | $5.36 | 46,907,380 |
| 2024-10-23 | $5.59 | $5.59 | $5.45 | $5.54 | $5.54 | 53,805,500 |
| 2024-10-22 | $5.51 | $5.74 | $5.40 | $5.61 | $5.61 | 75,611,280 |
| 2024-10-21 | $5.71 | $5.72 | $5.47 | $5.52 | $5.52 | 94,409,700 |
| 2024-10-18 | $5.75 | $5.95 | $5.55 | $5.87 | $5.87 | 142,974,940 |
| 2024-10-17 | $5.92 | $6.08 | $5.66 | $6.08 | $6.08 | 195,981,010 |
| 2024-10-16 | $5.05 | $5.53 | $5.05 | $5.53 | $5.53 | 109,201,690 |
| 2024-10-15 | $5.20 | $5.20 | $4.95 | $5.03 | $5.03 | 48,667,150 |
| 2024-10-14 | $5.10 | $5.20 | $4.98 | $5.18 | $5.18 | 55,872,920 |
| 2024-10-11 | $4.90 | $4.91 | $4.78 | $4.83 | $4.83 | 14,933,110 |
| 2024-10-10 | $4.75 | $4.99 | $4.73 | $4.87 | $4.87 | 24,417,950 |
| 2024-10-09 | $5.05 | $5.05 | $4.69 | $4.70 | $4.70 | 30,151,920 |
| 2024-10-08 | $5.60 | $5.65 | $4.98 | $5.10 | $5.10 | 61,332,720 |
| 2024-09-30 | $4.91 | $5.22 | $4.85 | $5.16 | $5.16 | 37,630,920 |
| 2024-09-27 | $4.83 | $4.84 | $4.65 | $4.81 | $4.81 | 25,031,080 |
| 2024-09-26 | $4.77 | $4.80 | $4.68 | $4.80 | $4.80 | 17,241,850 |
| 2024-09-25 | $4.78 | $4.91 | $4.75 | $4.78 | $4.78 | 11,694,200 |
| 2024-09-24 | $4.54 | $4.75 | $4.54 | $4.74 | $4.74 | 13,270,060 |
| 2024-09-23 | $4.43 | $4.55 | $4.40 | $4.52 | $4.52 | 6,359,900 |
| 2024-09-20 | $4.49 | $4.49 | $4.41 | $4.42 | $4.42 | 6,276,850 |
| 2024-09-19 | $4.47 | $4.53 | $4.41 | $4.50 | $4.50 | 7,145,100 |
| 2024-09-18 | $4.47 | $4.50 | $4.39 | $4.48 | $4.48 | 5,113,800 |
| 2024-09-13 | $4.48 | $4.54 | $4.46 | $4.48 | $4.48 | 5,662,510 |
| 2024-09-12 | $4.38 | $4.52 | $4.37 | $4.49 | $4.49 | 7,240,300 |
| 2024-09-11 | $4.58 | $4.61 | $4.37 | $4.40 | $4.40 | 10,248,200 |
| 2024-09-10 | $4.63 | $4.66 | $4.44 | $4.60 | $4.60 | 9,866,300 |
| 2024-09-09 | $4.66 | $4.67 | $4.56 | $4.63 | $4.63 | 11,499,720 |
| 2024-09-06 | $4.69 | $4.73 | $4.64 | $4.65 | $4.65 | 6,656,250 |
| 2024-09-05 | $4.67 | $4.73 | $4.61 | $4.70 | $4.70 | 7,765,800 |
| 2024-09-04 | $4.67 | $4.71 | $4.60 | $4.66 | $4.66 | 8,522,880 |
| 2024-09-03 | $4.82 | $4.85 | $4.62 | $4.68 | $4.68 | 10,335,600 |
| 2024-09-02 | $4.70 | $4.90 | $4.70 | $4.80 | $4.80 | 13,161,500 |
| 2024-08-30 | $4.85 | $4.86 | $4.67 | $4.73 | $4.73 | 14,150,070 |
| 2024-08-29 | $5.00 | $5.00 | $4.82 | $4.84 | $4.84 | 9,806,460 |
| 2024-08-28 | $4.96 | $5.02 | $4.94 | $5.00 | $5.00 | 7,034,900 |
| 2024-08-27 | $5.02 | $5.09 | $4.97 | $5.00 | $5.00 | 8,917,850 |
| 2024-08-26 | $5.15 | $5.17 | $4.98 | $5.06 | $5.06 | 10,865,400 |
| 2024-08-23 | $5.15 | $5.28 | $5.10 | $5.17 | $5.17 | 10,229,300 |
| 2024-08-22 | $5.09 | $5.24 | $5.06 | $5.19 | $5.19 | 13,476,490 |
| 2024-08-21 | $5.04 | $5.23 | $5.03 | $5.08 | $5.08 | 10,934,170 |
| 2024-08-20 | $5.17 | $5.18 | $5.01 | $5.04 | $5.04 | 8,944,050 |
| 2024-08-19 | $4.90 | $5.23 | $4.88 | $5.16 | $5.16 | 17,112,800 |
| 2024-08-16 | $4.77 | $5.02 | $4.76 | $4.91 | $4.91 | 19,548,300 |
| 2024-08-15 | $4.96 | $4.96 | $4.56 | $4.82 | $4.82 | 30,460,490 |
| 2024-07-31 | $4.88 | $5.01 | $4.85 | $4.91 | $4.91 | 12,863,200 |
| 2024-07-30 | $4.89 | $4.91 | $4.85 | $4.88 | $4.88 | 6,048,500 |
| 2024-07-29 | $4.85 | $4.95 | $4.82 | $4.89 | $4.89 | 7,599,870 |
| 2024-07-26 | $4.74 | $4.89 | $4.70 | $4.85 | $4.85 | 11,240,200 |
| 2024-07-25 | $4.71 | $4.76 | $4.69 | $4.73 | $4.73 | 5,320,900 |
| 2024-07-24 | $4.70 | $4.78 | $4.68 | $4.74 | $4.74 | 5,164,700 |
| 2024-07-23 | $4.74 | $4.82 | $4.72 | $4.72 | $4.72 | 4,611,300 |
| 2024-07-22 | $4.81 | $4.83 | $4.72 | $4.77 | $4.77 | 5,567,800 |
| 2024-07-19 | $4.93 | $4.94 | $4.78 | $4.81 | $4.81 | 7,796,200 |
| 2024-07-18 | $4.83 | $4.94 | $4.79 | $4.93 | $4.93 | 6,699,500 |
| 2024-07-17 | $4.92 | $4.92 | $4.77 | $4.84 | $4.84 | 8,335,720 |
| 2024-07-16 | $5.00 | $5.04 | $4.89 | $4.92 | $4.92 | 6,971,100 |
| 2024-07-15 | $4.97 | $5.02 | $4.95 | $5.00 | $5.00 | 5,138,000 |
| 2024-07-12 | $4.94 | $5.02 | $4.94 | $5.01 | $5.01 | 7,363,420 |
| 2024-07-11 | $5.09 | $5.12 | $4.92 | $4.95 | $4.95 | 10,929,900 |
| 2024-07-10 | $5.24 | $5.26 | $5.04 | $5.06 | $5.06 | 7,334,000 |
| 2024-07-09 | $5.14 | $5.25 | $5.06 | $5.23 | $5.23 | 7,273,000 |
| 2024-07-08 | $5.24 | $5.29 | $5.13 | $5.16 | $5.16 | 8,824,350 |
| 2024-07-05 | $5.26 | $5.33 | $5.17 | $5.21 | $5.21 | 8,079,300 |
| 2024-07-04 | $5.32 | $5.35 | $5.24 | $5.26 | $5.26 | 5,276,600 |
| 2024-07-03 | $5.34 | $5.39 | $5.28 | $5.33 | $5.33 | 6,917,900 |
| 2024-07-02 | $5.35 | $5.39 | $5.30 | $5.34 | $5.34 | 5,704,900 |
| 2024-07-01 | $5.28 | $5.38 | $5.26 | $5.35 | $5.35 | 7,756,000 |
| 2024-06-28 | $5.19 | $5.32 | $5.17 | $5.25 | $5.25 | 7,686,010 |
| 2024-06-27 | $5.21 | $5.29 | $5.19 | $5.19 | $5.19 | 4,783,840 |
| 2024-06-26 | $5.21 | $5.25 | $5.17 | $5.23 | $5.23 | 5,478,120 |
| 2024-06-25 | $5.22 | $5.27 | $5.18 | $5.20 | $5.20 | 4,981,870 |
| 2024-06-24 | $5.34 | $5.34 | $5.15 | $5.20 | $5.20 | 9,006,970 |
| 2024-06-21 | $5.32 | $5.37 | $5.26 | $5.29 | $5.29 | 6,146,540 |
| 2024-06-20 | $5.35 | $5.38 | $5.25 | $5.30 | $5.30 | 6,132,630 |
| 2024-06-19 | $5.44 | $5.45 | $5.31 | $5.34 | $5.34 | 7,631,560 |
| 2024-06-18 | $5.29 | $5.40 | $5.25 | $5.39 | $5.39 | 9,010,150 |
| 2024-06-17 | $5.31 | $5.37 | $5.24 | $5.27 | $5.27 | 7,762,400 |
| 2024-06-14 | $5.30 | $5.41 | $5.25 | $5.29 | $5.29 | 13,831,320 |
| 2024-06-13 | $5.37 | $5.41 | $5.23 | $5.30 | $5.30 | 9,034,200 |
| 2024-06-12 | $5.48 | $5.60 | $5.43 | $5.58 | $5.58 | 7,228,100 |
| 2024-06-11 | $5.56 | $5.60 | $5.45 | $5.48 | $5.48 | 8,917,300 |
| 2024-06-07 | $5.38 | $5.62 | $5.31 | $5.56 | $5.56 | 11,097,700 |
| 2024-06-06 | $5.47 | $5.50 | $5.32 | $5.36 | $5.36 | 11,396,600 |
| 2024-06-05 | $5.53 | $5.62 | $5.46 | $5.47 | $5.47 | 6,572,500 |
| 2024-06-04 | $5.53 | $5.57 | $5.49 | $5.54 | $5.54 | 5,806,000 |
| 2024-06-03 | $5.52 | $5.61 | $5.49 | $5.52 | $5.52 | 7,377,530 |
| 2024-05-31 | $5.45 | $5.53 | $5.44 | $5.50 | $5.50 | 4,779,810 |
| 2024-05-30 | $5.48 | $5.54 | $5.44 | $5.44 | $5.44 | 4,249,400 |
| 2024-05-29 | $5.43 | $5.51 | $5.41 | $5.50 | $5.50 | 4,492,300 |
| 2024-05-28 | $5.56 | $5.56 | $5.42 | $5.45 | $5.45 | 5,008,800 |
| 2024-05-27 | $5.47 | $5.53 | $5.45 | $5.53 | $5.53 | 4,628,700 |
| 2024-05-24 | $5.41 | $5.53 | $5.41 | $5.48 | $5.48 | 4,933,300 |
| 2024-05-23 | $5.47 | $5.51 | $5.41 | $5.45 | $5.45 | 7,052,180 |
| 2024-05-22 | $5.52 | $5.60 | $5.48 | $5.50 | $5.50 | 6,566,100 |
| 2024-05-21 | $5.51 | $5.63 | $5.49 | $5.53 | $5.53 | 6,704,800 |
| 2024-05-20 | $5.49 | $5.57 | $5.44 | $5.51 | $5.51 | 9,050,100 |
| 2024-05-17 | $5.55 | $5.59 | $5.46 | $5.49 | $5.49 | 7,066,800 |
| 2024-05-16 | $5.63 | $5.68 | $5.51 | $5.55 | $5.55 | 6,507,250 |
| 2024-05-15 | $5.77 | $5.78 | $5.63 | $5.63 | $5.63 | 5,525,450 |
| 2024-05-14 | $5.74 | $5.79 | $5.67 | $5.77 | $5.77 | 6,660,100 |
| 2024-05-13 | $5.67 | $5.77 | $5.59 | $5.72 | $5.72 | 7,689,400 |
| 2024-05-10 | $5.70 | $5.73 | $5.62 | $5.71 | $5.71 | 7,206,320 |
| 2024-05-09 | $5.51 | $5.72 | $5.48 | $5.69 | $5.69 | 11,204,300 |
| 2024-05-08 | $5.56 | $5.58 | $5.46 | $5.47 | $5.47 | 6,675,800 |
| 2024-05-07 | $5.61 | $5.62 | $5.51 | $5.55 | $5.55 | 7,534,000 |
| 2024-05-06 | $5.57 | $5.65 | $5.37 | $5.65 | $5.65 | 17,002,810 |
| 2024-04-30 | $5.43 | $5.57 | $5.41 | $5.54 | $5.54 | 11,044,050 |
| 2024-04-29 | $5.43 | $5.53 | $5.10 | $5.50 | $5.50 | 16,892,650 |
| 2024-04-26 | $5.64 | $5.65 | $5.41 | $5.49 | $5.49 | 14,506,550 |
| 2024-04-25 | $5.53 | $5.71 | $5.49 | $5.65 | $5.65 | 10,555,170 |
| 2024-04-24 | $5.53 | $5.58 | $5.45 | $5.56 | $5.56 | 7,614,010 |
| 2024-04-23 | $5.54 | $5.59 | $5.41 | $5.50 | $5.50 | 7,854,130 |
| 2024-04-22 | $5.70 | $5.74 | $5.50 | $5.54 | $5.54 | 12,738,440 |
| 2024-04-19 | $5.66 | $5.77 | $5.61 | $5.68 | $5.68 | 14,287,330 |
| 2024-04-18 | $5.77 | $5.96 | $5.68 | $5.71 | $5.71 | 16,365,610 |
| 2024-04-17 | $5.66 | $5.89 | $5.65 | $5.84 | $5.84 | 15,896,230 |
| 2024-04-16 | $5.78 | $5.89 | $5.59 | $5.61 | $5.61 | 13,725,270 |
| 2024-04-15 | $5.77 | $5.89 | $5.68 | $5.81 | $5.81 | 15,303,850 |
| 2024-04-12 | $5.65 | $5.96 | $5.60 | $5.77 | $5.77 | 21,642,040 |
| 2024-04-11 | $5.26 | $5.76 | $5.22 | $5.75 | $5.75 | 27,756,120 |
| 2024-04-10 | $5.27 | $5.32 | $5.25 | $5.29 | $5.29 | 6,754,100 |
| 2024-04-09 | $5.37 | $5.47 | $5.27 | $5.32 | $5.32 | 9,883,630 |
| 2024-04-08 | $5.32 | $5.42 | $5.24 | $5.38 | $5.38 | 14,198,910 |
| 2024-04-03 | $5.28 | $5.35 | $5.24 | $5.32 | $5.32 | 11,691,800 |
| 2024-04-02 | $5.15 | $5.27 | $5.13 | $5.25 | $5.25 | 11,635,240 |
| 2024-04-01 | $5.22 | $5.29 | $5.07 | $5.20 | $5.20 | 12,760,400 |
| 2024-03-29 | $5.14 | $5.28 | $5.14 | $5.22 | $5.22 | 8,265,050 |
| 2024-03-28 | $5.12 | $5.14 | $5.04 | $5.11 | $5.11 | 9,675,400 |
| 2024-03-27 | $5.15 | $5.28 | $5.11 | $5.11 | $5.11 | 10,342,970 |
| 2024-03-26 | $5.11 | $5.20 | $5.09 | $5.13 | $5.13 | 10,068,220 |
| 2024-03-25 | $5.07 | $5.15 | $5.03 | $5.07 | $5.07 | 7,012,000 |
| 2024-03-22 | $5.16 | $5.18 | $5.02 | $5.06 | $5.06 | 9,315,480 |
| 2024-03-21 | $5.22 | $5.24 | $5.15 | $5.17 | $5.17 | 7,861,410 |
| 2024-03-20 | $5.19 | $5.24 | $5.10 | $5.24 | $5.24 | 8,730,590 |
| 2024-03-19 | $5.23 | $5.24 | $5.14 | $5.19 | $5.19 | 16,629,110 |
| 2024-03-18 | $5.33 | $5.47 | $5.14 | $5.25 | $5.25 | 19,986,880 |
| 2024-03-15 | $5.32 | $5.34 | $5.18 | $5.23 | $5.23 | 16,594,930 |
| 2024-03-14 | $5.07 | $5.33 | $5.03 | $5.33 | $5.33 | 26,784,200 |
| 2024-03-13 | $5.06 | $5.08 | $4.99 | $5.06 | $5.06 | 9,735,400 |
| 2024-03-12 | $5.15 | $5.15 | $5.03 | $5.07 | $5.07 | 14,454,370 |
| 2024-03-11 | $5.21 | $5.30 | $5.12 | $5.18 | $5.18 | 15,224,650 |
| 2024-03-08 | $5.03 | $5.24 | $5.00 | $5.23 | $5.23 | 23,690,880 |
| 2024-03-07 | $5.00 | $5.10 | $4.96 | $5.03 | $5.03 | 13,012,050 |
| 2024-03-06 | $5.06 | $5.13 | $4.99 | $5.01 | $5.01 | 13,659,380 |
| 2024-03-05 | $5.00 | $5.20 | $4.97 | $5.10 | $5.10 | 16,638,070 |
| 2024-03-04 | $5.00 | $5.06 | $4.94 | $5.01 | $5.01 | 12,171,500 |
| 2024-03-01 | $5.04 | $5.13 | $5.01 | $5.02 | $5.02 | 15,119,560 |
| 2024-02-29 | $4.90 | $5.20 | $4.86 | $5.11 | $5.11 | 27,092,760 |
| 2024-02-28 | $5.14 | $5.14 | $4.92 | $5.03 | $5.03 | 37,112,070 |
| 2024-02-27 | $4.99 | $5.30 | $4.96 | $5.16 | $5.16 | 42,217,690 |
| 2024-02-26 | $5.39 | $5.40 | $4.94 | $5.00 | $5.00 | 57,223,820 |
| 2024-02-23 | $4.64 | $5.13 | $4.63 | $5.13 | $5.13 | 39,414,340 |
| 2024-02-22 | $4.46 | $4.67 | $4.46 | $4.66 | $4.66 | 16,403,440 |
| 2024-02-21 | $4.57 | $4.60 | $4.49 | $4.50 | $4.50 | 11,786,700 |
| 2024-02-20 | $4.51 | $4.68 | $4.43 | $4.59 | $4.59 | 15,388,800 |
| 2024-02-19 | $4.36 | $4.57 | $4.31 | $4.54 | $4.54 | 17,545,080 |
| 2024-02-08 | $4.20 | $4.43 | $3.97 | $4.37 | $4.37 | 22,674,810 |
| 2024-02-07 | $4.30 | $4.31 | $4.15 | $4.21 | $4.21 | 20,744,200 |
| 2024-02-06 | $4.14 | $4.30 | $3.98 | $4.29 | $4.29 | 22,912,800 |
| 2024-02-05 | $4.32 | $4.32 | $4.09 | $4.18 | $4.18 | 19,959,740 |
| 2024-02-02 | $4.37 | $4.45 | $4.20 | $4.32 | $4.32 | 20,707,960 |
| 2024-02-01 | $4.38 | $4.43 | $4.25 | $4.35 | $4.35 | 14,738,720 |
| 2024-01-31 | $4.43 | $4.49 | $4.32 | $4.42 | $4.42 | 21,886,000 |
| 2024-01-30 | $4.54 | $4.58 | $4.44 | $4.44 | $4.44 | 8,950,400 |
| 2024-01-29 | $4.61 | $4.64 | $4.51 | $4.58 | $4.58 | 12,486,540 |
| 2024-01-26 | $4.49 | $4.65 | $4.48 | $4.59 | $4.59 | 12,882,200 |
| 2024-01-25 | $4.38 | $4.53 | $4.35 | $4.51 | $4.51 | 13,794,900 |
| 2024-01-24 | $4.16 | $4.35 | $4.14 | $4.35 | $4.35 | 17,377,800 |
| 2024-01-23 | $4.10 | $4.16 | $4.01 | $4.13 | $4.13 | 13,542,900 |
| 2024-01-22 | $4.36 | $4.36 | $4.03 | $4.09 | $4.09 | 9,304,700 |
| 2024-01-19 | $4.41 | $4.44 | $4.32 | $4.37 | $4.37 | 7,936,300 |
| 2024-01-18 | $4.46 | $4.47 | $4.26 | $4.39 | $4.39 | 12,957,220 |
| 2024-01-17 | $4.52 | $4.55 | $4.46 | $4.46 | $4.46 | 8,945,800 |
| 2024-01-16 | $4.54 | $4.54 | $4.45 | $4.52 | $4.52 | 6,072,300 |
| 2024-01-15 | $4.48 | $4.58 | $4.48 | $4.53 | $4.53 | 6,460,800 |
| 2024-01-12 | $4.49 | $4.54 | $4.46 | $4.51 | $4.51 | 6,538,970 |
| 2024-01-11 | $4.50 | $4.54 | $4.46 | $4.47 | $4.47 | 7,742,900 |
| 2024-01-10 | $4.54 | $4.55 | $4.49 | $4.50 | $4.50 | 8,950,370 |
| 2024-01-09 | $4.50 | $4.57 | $4.40 | $4.56 | $4.56 | 14,008,280 |
| 2024-01-08 | $4.50 | $4.54 | $4.40 | $4.47 | $4.47 | 12,664,170 |
| 2024-01-05 | $4.52 | $4.60 | $4.48 | $4.51 | $4.51 | 10,342,970 |
| 2024-01-04 | $4.49 | $4.59 | $4.44 | $4.55 | $4.55 | 12,625,900 |
| 2024-01-03 | $4.47 | $4.49 | $4.40 | $4.46 | $4.46 | 7,483,900 |
| 2024-01-02 | $4.38 | $4.52 | $4.37 | $4.44 | $4.44 | 11,060,850 |
| 2024-01-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-12-29 | $4.32 | $4.40 | $4.27 | $4.39 | $4.39 | 13,151,400 |
| 2023-12-28 | $4.42 | $4.43 | $4.27 | $4.30 | $4.30 | 16,110,620 |
| 2023-12-27 | $4.40 | $4.43 | $4.35 | $4.42 | $4.42 | 7,111,000 |
| 2023-12-26 | $4.48 | $4.50 | $4.37 | $4.39 | $4.39 | 8,188,400 |
| 2023-12-25 | $4.42 | $4.50 | $4.34 | $4.47 | $4.47 | 14,570,300 |
| 2023-12-22 | $4.49 | $4.54 | $4.42 | $4.46 | $4.46 | 13,451,900 |
| 2023-12-21 | $4.47 | $4.52 | $4.41 | $4.50 | $4.50 | 12,861,900 |
| 2023-12-20 | $4.46 | $4.53 | $4.42 | $4.49 | $4.49 | 14,626,100 |
| 2023-12-19 | $4.47 | $4.50 | $4.41 | $4.45 | $4.45 | 9,671,300 |
| 2023-12-18 | $4.45 | $4.51 | $4.42 | $4.47 | $4.47 | 7,710,210 |
| 2023-12-15 | $4.47 | $4.50 | $4.42 | $4.47 | $4.47 | 11,908,600 |
| 2023-12-14 | $4.50 | $4.54 | $4.43 | $4.47 | $4.47 | 12,383,020 |
| 2023-12-13 | $4.45 | $4.59 | $4.43 | $4.51 | $4.51 | 16,634,610 |
| 2023-12-12 | $4.42 | $4.46 | $4.38 | $4.45 | $4.45 | 10,566,110 |
| 2023-12-11 | $4.34 | $4.42 | $4.32 | $4.42 | $4.42 | 11,635,100 |
| 2023-12-08 | $4.35 | $4.42 | $4.31 | $4.37 | $4.37 | 13,153,830 |
| 2023-12-07 | $4.39 | $4.39 | $4.30 | $4.36 | $4.36 | 8,428,080 |
| 2023-12-06 | $4.35 | $4.39 | $4.34 | $4.37 | $4.37 | 9,492,100 |
| 2023-12-05 | $4.41 | $4.44 | $4.35 | $4.37 | $4.37 | 10,399,300 |
| 2023-12-04 | $4.31 | $4.41 | $4.29 | $4.40 | $4.40 | 16,263,150 |
| 2023-12-01 | $4.33 | $4.39 | $4.30 | $4.31 | $4.31 | 10,146,700 |
| 2023-11-30 | $4.29 | $4.36 | $4.26 | $4.35 | $4.35 | 16,100,600 |
| 2023-11-29 | $4.27 | $4.30 | $4.23 | $4.27 | $4.27 | 9,649,300 |
| 2023-11-28 | $4.31 | $4.31 | $4.25 | $4.28 | $4.28 | 8,197,300 |
| 2023-11-27 | $4.28 | $4.32 | $4.25 | $4.30 | $4.30 | 11,746,900 |
| 2023-11-24 | $4.27 | $4.31 | $4.24 | $4.28 | $4.28 | 12,164,100 |
| 2023-11-23 | $4.14 | $4.37 | $4.13 | $4.30 | $4.30 | 26,903,270 |
| 2023-11-22 | $4.12 | $4.20 | $4.11 | $4.14 | $4.14 | 14,044,400 |
| 2023-11-21 | $4.22 | $4.23 | $4.07 | $4.17 | $4.17 | 27,454,640 |
| 2023-11-20 | $4.03 | $4.29 | $4.00 | $4.19 | $4.19 | 47,381,480 |
| 2023-11-17 | $3.94 | $3.98 | $3.93 | $3.95 | $3.95 | 6,467,700 |
| 2023-11-16 | $3.94 | $3.98 | $3.93 | $3.95 | $3.95 | 6,956,410 |
| 2023-11-15 | $3.97 | $3.99 | $3.94 | $3.95 | $3.95 | 8,333,230 |
| 2023-11-14 | $3.97 | $4.00 | $3.92 | $3.96 | $3.96 | 10,402,400 |
| 2023-11-13 | $4.03 | $4.03 | $3.91 | $4.00 | $4.00 | 15,497,430 |
| 2023-11-10 | $3.92 | $4.04 | $3.91 | $4.03 | $4.03 | 17,907,820 |
| 2023-11-09 | $3.90 | $3.94 | $3.88 | $3.93 | $3.93 | 8,799,420 |
| 2023-11-08 | $3.93 | $3.94 | $3.88 | $3.90 | $3.90 | 8,105,500 |
| 2023-11-07 | $3.96 | $3.96 | $3.90 | $3.94 | $3.94 | 10,228,250 |
| 2023-11-06 | $3.97 | $3.98 | $3.93 | $3.94 | $3.94 | 10,692,290 |
| 2023-11-03 | $3.98 | $4.00 | $3.95 | $3.97 | $3.97 | 8,378,300 |
| 2023-11-02 | $3.97 | $4.02 | $3.96 | $3.98 | $3.98 | 6,854,950 |
| 2023-11-01 | $3.97 | $4.00 | $3.95 | $3.99 | $3.99 | 7,585,460 |
| 2023-10-31 | $3.94 | $4.02 | $3.93 | $4.00 | $4.00 | 10,414,600 |
| 2023-10-30 | $4.02 | $4.08 | $3.95 | $3.96 | $3.96 | 11,767,400 |
| 2023-10-27 | $3.99 | $4.08 | $3.99 | $4.03 | $4.03 | 10,910,800 |
| 2023-10-26 | $3.96 | $4.00 | $3.91 | $3.99 | $3.99 | 7,329,200 |
| 2023-10-25 | $3.91 | $4.01 | $3.91 | $3.98 | $3.98 | 6,823,700 |
| 2023-10-24 | $3.83 | $3.91 | $3.82 | $3.90 | $3.90 | 7,582,000 |
| 2023-10-23 | $3.91 | $3.91 | $3.80 | $3.81 | $3.81 | 6,565,400 |
| 2023-10-20 | $3.92 | $3.95 | $3.88 | $3.89 | $3.89 | 7,412,200 |
| 2023-10-19 | $3.94 | $3.96 | $3.89 | $3.90 | $3.90 | 5,849,900 |
| 2023-10-18 | $4.03 | $4.03 | $3.95 | $3.95 | $3.95 | 6,099,100 |
| 2023-10-17 | $4.03 | $4.07 | $4.00 | $4.01 | $4.01 | 7,882,500 |
| 2023-10-16 | $4.00 | $4.03 | $3.96 | $4.00 | $4.00 | 8,891,570 |
| 2023-10-13 | $3.97 | $4.01 | $3.95 | $3.97 | $3.97 | 5,924,900 |
| 2023-10-12 | $3.93 | $4.01 | $3.93 | $4.00 | $4.00 | 5,771,700 |
| 2023-10-11 | $4.02 | $4.02 | $3.93 | $3.94 | $3.94 | 8,300,800 |
| 2023-10-10 | $4.11 | $4.12 | $3.98 | $3.99 | $3.99 | 9,177,300 |
| 2023-10-09 | $4.11 | $4.13 | $4.04 | $4.09 | $4.09 | 7,845,400 |
| 2023-09-28 | $4.09 | $4.14 | $4.08 | $4.11 | $4.11 | 7,492,900 |
| 2023-09-27 | $4.11 | $4.14 | $4.09 | $4.10 | $4.10 | 6,157,370 |
| 2023-09-26 | $4.12 | $4.15 | $4.10 | $4.13 | $4.13 | 5,599,070 |
| 2023-09-25 | $4.14 | $4.16 | $4.10 | $4.12 | $4.12 | 7,443,890 |
| 2023-09-22 | $4.22 | $4.22 | $4.12 | $4.13 | $4.13 | 10,048,700 |
| 2023-09-21 | $4.18 | $4.20 | $4.15 | $4.17 | $4.17 | 7,651,680 |
| 2023-09-20 | $4.22 | $4.23 | $4.17 | $4.19 | $4.19 | 10,935,740 |
| 2023-09-19 | $4.19 | $4.24 | $4.16 | $4.22 | $4.22 | 14,367,500 |
| 2023-09-18 | $4.19 | $4.21 | $4.09 | $4.14 | $4.14 | 10,448,670 |
| 2023-09-15 | $4.11 | $4.23 | $4.11 | $4.16 | $4.16 | 17,539,530 |
| 2023-09-14 | $4.04 | $4.11 | $4.03 | $4.09 | $4.09 | 8,285,400 |
| 2023-09-13 | $4.03 | $4.10 | $4.02 | $4.05 | $4.05 | 7,156,700 |
| 2023-09-12 | $4.03 | $4.06 | $3.99 | $4.03 | $4.03 | 5,371,120 |
| 2023-09-11 | $4.00 | $4.06 | $3.98 | $4.04 | $4.04 | 9,107,200 |
| 2023-09-08 | $4.00 | $4.00 | $3.95 | $3.98 | $3.98 | 7,327,610 |
| 2023-09-07 | $4.01 | $4.04 | $3.99 | $4.01 | $4.01 | 6,559,700 |
| 2023-09-06 | $3.99 | $4.03 | $3.96 | $4.01 | $4.01 | 7,619,500 |
| 2023-09-05 | $4.15 | $4.15 | $3.95 | $3.99 | $3.99 | 20,318,190 |
| 2023-09-04 | $4.08 | $4.18 | $4.06 | $4.16 | $4.16 | 15,573,630 |
| 2023-09-01 | $4.01 | $4.10 | $4.01 | $4.07 | $4.07 | 13,696,200 |
| 2023-08-31 | $4.00 | $4.01 | $3.92 | $3.99 | $3.99 | 13,562,200 |
| 2023-08-30 | $4.16 | $4.21 | $4.00 | $4.03 | $4.03 | 20,691,800 |
| 2023-08-29 | $4.27 | $4.28 | $4.15 | $4.20 | $4.20 | 14,774,600 |
| 2023-08-28 | $4.38 | $4.44 | $4.25 | $4.27 | $4.27 | 14,420,530 |
| 2023-08-25 | $4.13 | $4.26 | $4.11 | $4.18 | $4.18 | 10,089,750 |
| 2023-08-24 | $4.21 | $4.24 | $4.12 | $4.12 | $4.12 | 9,105,200 |
| 2023-08-23 | $4.24 | $4.27 | $4.19 | $4.20 | $4.20 | 8,009,300 |
| 2023-08-22 | $4.27 | $4.27 | $4.18 | $4.24 | $4.24 | 7,542,150 |
| 2023-08-21 | $4.30 | $4.31 | $4.23 | $4.25 | $4.25 | 8,219,900 |
| 2023-08-18 | $4.27 | $4.32 | $4.25 | $4.27 | $4.27 | 7,787,580 |
| 2023-08-17 | $4.26 | $4.29 | $4.21 | $4.27 | $4.27 | 7,548,000 |
| 2023-08-16 | $4.29 | $4.30 | $4.23 | $4.27 | $4.27 | 6,388,950 |
| 2023-08-15 | $4.24 | $4.31 | $4.22 | $4.29 | $4.29 | 9,883,700 |
| 2023-08-14 | $4.20 | $4.24 | $4.15 | $4.23 | $4.23 | 8,851,300 |
| 2023-08-11 | $4.28 | $4.30 | $4.20 | $4.21 | $4.21 | 6,855,620 |
| 2023-08-10 | $4.22 | $4.29 | $4.21 | $4.27 | $4.27 | 6,939,820 |
| 2023-08-09 | $4.26 | $4.27 | $4.19 | $4.20 | $4.20 | 4,691,110 |
| 2023-08-08 | $4.26 | $4.28 | $4.22 | $4.25 | $4.25 | 5,632,600 |
| 2023-08-07 | $4.32 | $4.32 | $4.21 | $4.25 | $4.25 | 7,522,520 |
| 2023-08-04 | $4.32 | $4.34 | $4.25 | $4.26 | $4.26 | 7,282,820 |
| 2023-08-03 | $4.32 | $4.34 | $4.26 | $4.33 | $4.33 | 6,953,000 |
| 2023-08-02 | $4.31 | $4.35 | $4.27 | $4.31 | $4.31 | 7,553,000 |
| 2023-08-01 | $4.33 | $4.33 | $4.27 | $4.31 | $4.31 | 6,925,900 |
| 2023-07-31 | $4.30 | $4.33 | $4.28 | $4.30 | $4.30 | 7,799,750 |
| 2023-07-28 | $4.23 | $4.30 | $4.19 | $4.28 | $4.28 | 8,461,820 |
| 2023-07-27 | $4.24 | $4.25 | $4.21 | $4.23 | $4.23 | 5,102,800 |
| 2023-07-26 | $4.24 | $4.25 | $4.20 | $4.23 | $4.23 | 6,147,160 |
| 2023-07-25 | $4.24 | $4.28 | $4.20 | $4.22 | $4.22 | 8,313,220 |
| 2023-07-24 | $4.18 | $4.27 | $4.16 | $4.22 | $4.22 | 8,729,600 |
| 2023-07-21 | $4.18 | $4.20 | $4.14 | $4.17 | $4.17 | 5,082,500 |
| 2023-07-20 | $4.24 | $4.27 | $4.16 | $4.18 | $4.18 | 5,885,580 |
| 2023-07-19 | $4.24 | $4.24 | $4.20 | $4.24 | $4.24 | 5,447,170 |
| 2023-07-18 | $4.17 | $4.24 | $4.16 | $4.22 | $4.22 | 6,543,390 |
| 2023-07-17 | $4.18 | $4.19 | $4.13 | $4.18 | $4.18 | 6,469,300 |
| 2023-07-14 | $4.17 | $4.18 | $4.13 | $4.14 | $4.14 | 3,916,600 |
| 2023-07-13 | $4.12 | $4.18 | $4.11 | $4.18 | $4.18 | 9,401,400 |
| 2023-07-12 | $4.14 | $4.19 | $4.10 | $4.11 | $4.11 | 5,859,920 |
| 2023-07-11 | $4.16 | $4.18 | $4.12 | $4.16 | $4.16 | 4,088,900 |
| 2023-07-10 | $4.16 | $4.19 | $4.13 | $4.17 | $4.17 | 4,471,930 |
| 2023-07-07 | $4.12 | $4.19 | $4.10 | $4.15 | $4.15 | 6,060,100 |
| 2023-07-06 | $4.11 | $4.15 | $4.09 | $4.11 | $4.11 | 5,947,030 |
| 2023-07-05 | $4.10 | $4.13 | $4.08 | $4.11 | $4.11 | 4,394,300 |
| 2023-07-04 | $4.14 | $4.17 | $4.08 | $4.12 | $4.12 | 6,342,870 |
| 2023-07-03 | $4.06 | $4.17 | $4.04 | $4.15 | $4.15 | 11,079,730 |
| 2023-06-30 | $4.11 | $4.12 | $4.03 | $4.07 | $4.07 | 7,774,300 |
| 2023-06-29 | $4.01 | $4.13 | $3.98 | $4.09 | $4.09 | 9,440,790 |
| 2023-06-28 | $3.92 | $4.02 | $3.89 | $4.01 | $4.01 | 8,509,140 |
| 2023-06-27 | $3.79 | $3.92 | $3.79 | $3.91 | $3.91 | 8,564,130 |
| 2023-06-26 | $3.83 | $3.84 | $3.77 | $3.79 | $3.79 | 6,935,610 |
| 2023-06-21 | $3.83 | $3.88 | $3.81 | $3.83 | $3.83 | 6,621,800 |
| 2023-06-20 | $3.88 | $3.90 | $3.82 | $3.83 | $3.83 | 5,472,400 |
| 2023-06-19 | $3.94 | $3.94 | $3.86 | $3.87 | $3.87 | 8,408,600 |
| 2023-06-16 | $3.95 | $3.98 | $3.91 | $3.95 | $3.95 | 7,505,200 |
| 2023-06-15 | $4.03 | $4.03 | $3.93 | $3.95 | $3.95 | 8,510,540 |
| 2023-06-14 | $4.14 | $4.16 | $4.05 | $4.06 | $3.96 | 7,970,600 |
| 2023-06-13 | $4.15 | $4.19 | $4.10 | $4.14 | $4.14 | 7,410,010 |
| 2023-06-12 | $4.22 | $4.24 | $4.12 | $4.14 | $4.14 | 11,369,940 |
| 2023-06-09 | $4.24 | $4.26 | $4.18 | $4.23 | $4.23 | 8,810,600 |
| 2023-06-08 | $4.19 | $4.28 | $4.15 | $4.22 | $4.22 | 8,803,610 |
| 2023-06-07 | $4.11 | $4.20 | $4.10 | $4.19 | $4.19 | 8,434,710 |
| 2023-06-06 | $4.18 | $4.18 | $4.09 | $4.10 | $4.10 | 6,350,810 |
| 2023-06-05 | $4.17 | $4.19 | $4.14 | $4.16 | $4.16 | 5,194,120 |
| 2023-06-02 | $4.16 | $4.24 | $4.13 | $4.19 | $4.19 | 7,955,870 |
| 2023-06-01 | $4.13 | $4.17 | $4.10 | $4.13 | $4.13 | 6,911,900 |
| 2023-05-31 | $4.16 | $4.16 | $4.11 | $4.14 | $4.14 | 4,926,760 |
| 2023-05-30 | $4.14 | $4.19 | $4.11 | $4.14 | $4.14 | 6,570,300 |
| 2023-05-29 | $4.15 | $4.22 | $4.15 | $4.18 | $4.18 | 6,715,000 |
| 2023-05-26 | $4.15 | $4.18 | $4.08 | $4.16 | $4.16 | 5,576,240 |
| 2023-05-25 | $4.08 | $4.15 | $4.08 | $4.13 | $4.13 | 8,060,400 |
| 2023-05-24 | $4.20 | $4.20 | $4.10 | $4.14 | $4.14 | 6,495,400 |
| 2023-05-23 | $4.24 | $4.25 | $4.18 | $4.18 | $4.18 | 7,539,400 |
| 2023-05-22 | $4.26 | $4.29 | $4.20 | $4.23 | $4.23 | 9,024,690 |
| 2023-05-19 | $4.32 | $4.33 | $4.21 | $4.26 | $4.26 | 7,370,200 |
| 2023-05-18 | $4.33 | $4.36 | $4.28 | $4.31 | $4.31 | 7,303,900 |
| 2023-05-17 | $4.36 | $4.38 | $4.30 | $4.34 | $4.34 | 8,494,700 |
| 2023-05-16 | $4.46 | $4.46 | $4.36 | $4.36 | $4.36 | 10,305,320 |
| 2023-05-15 | $4.54 | $4.56 | $4.35 | $4.46 | $4.46 | 16,893,420 |
| 2023-05-12 | $4.34 | $4.58 | $4.31 | $4.48 | $4.48 | 23,579,600 |
| 2023-05-11 | $4.38 | $4.39 | $4.31 | $4.32 | $4.32 | 7,345,200 |
| 2023-05-10 | $4.39 | $4.42 | $4.29 | $4.35 | $4.35 | 14,106,740 |
| 2023-05-09 | $4.53 | $4.56 | $4.36 | $4.37 | $4.37 | 21,900,580 |
| 2023-05-08 | $4.55 | $4.58 | $4.44 | $4.54 | $4.54 | 28,269,820 |
| 2023-05-05 | $4.36 | $4.51 | $4.30 | $4.37 | $4.37 | 23,411,370 |
| 2023-05-04 | $4.20 | $4.43 | $4.19 | $4.37 | $4.37 | 44,167,830 |
| 2023-05-03 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2023-05-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2023-04-28 | $3.92 | $4.12 | $3.88 | $4.08 | $4.08 | 32,927,360 |
| 2023-04-27 | $3.79 | $3.84 | $3.77 | $3.82 | $3.82 | 4,285,470 |
| 2023-04-26 | $3.76 | $3.81 | $3.75 | $3.79 | $3.79 | 4,626,910 |
| 2023-04-25 | $3.82 | $3.84 | $3.74 | $3.79 | $3.79 | 3,897,100 |
| 2023-04-24 | $3.80 | $3.86 | $3.75 | $3.82 | $3.82 | 6,117,800 |
| 2023-04-21 | $3.84 | $3.87 | $3.79 | $3.79 | $3.79 | 5,309,530 |
| 2023-04-20 | $3.86 | $3.86 | $3.82 | $3.84 | $3.84 | 2,980,070 |
| 2023-04-19 | $3.86 | $3.87 | $3.83 | $3.85 | $3.85 | 5,133,400 |
| 2023-04-18 | $3.84 | $3.86 | $3.83 | $3.85 | $3.85 | 4,540,050 |
| 2023-04-17 | $3.80 | $3.84 | $3.80 | $3.84 | $3.84 | 4,766,450 |
| 2023-04-14 | $3.82 | $3.83 | $3.78 | $3.81 | $3.81 | 3,046,800 |
| 2023-04-13 | $3.77 | $3.81 | $3.75 | $3.80 | $3.80 | 5,426,220 |
| 2023-04-12 | $3.76 | $3.78 | $3.75 | $3.78 | $3.78 | 3,334,800 |
| 2023-04-11 | $3.76 | $3.78 | $3.73 | $3.75 | $3.75 | 4,107,000 |
| 2023-04-10 | $3.79 | $3.80 | $3.74 | $3.76 | $3.76 | 5,426,900 |
| 2023-04-07 | $3.81 | $3.81 | $3.78 | $3.79 | $3.79 | 3,050,000 |
| 2023-04-06 | $3.82 | $3.84 | $3.78 | $3.79 | $3.79 | 3,644,500 |
| 2023-04-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-04-04 | $3.77 | $3.82 | $3.77 | $3.82 | $3.82 | 5,584,400 |
| 2023-04-03 | $3.79 | $3.83 | $3.74 | $3.78 | $3.78 | 7,159,600 |
| 2023-03-31 | $3.76 | $3.81 | $3.76 | $3.80 | $3.80 | 3,618,500 |
| 2023-03-30 | $3.76 | $3.78 | $3.74 | $3.76 | $3.76 | 3,921,880 |
| 2023-03-29 | $3.80 | $3.81 | $3.76 | $3.77 | $3.77 | 3,041,300 |
| 2023-03-28 | $3.81 | $3.83 | $3.77 | $3.80 | $3.80 | 3,383,100 |
| 2023-03-27 | $3.84 | $3.84 | $3.78 | $3.80 | $3.80 | 6,142,700 |
| 2023-03-24 | $3.87 | $3.87 | $3.83 | $3.84 | $3.84 | 4,921,050 |
| 2023-03-23 | $3.90 | $3.90 | $3.86 | $3.88 | $3.88 | 4,037,370 |
| 2023-03-22 | $3.91 | $3.93 | $3.88 | $3.90 | $3.90 | 4,536,870 |
| 2023-03-21 | $3.91 | $3.94 | $3.88 | $3.90 | $3.90 | 5,546,720 |
| 2023-03-20 | $3.97 | $3.99 | $3.91 | $3.92 | $3.92 | 7,034,000 |
| 2023-03-17 | $3.97 | $3.98 | $3.94 | $3.95 | $3.95 | 5,223,780 |
| 2023-03-16 | $3.96 | $4.00 | $3.94 | $3.94 | $3.94 | 4,479,200 |
| 2023-03-15 | $3.92 | $3.97 | $3.91 | $3.97 | $3.97 | 4,877,900 |
| 2023-03-14 | $3.94 | $3.96 | $3.90 | $3.92 | $3.92 | 4,170,500 |
| 2023-03-13 | $3.90 | $3.95 | $3.88 | $3.94 | $3.94 | 4,554,570 |
| 2023-03-10 | $3.94 | $3.96 | $3.91 | $3.92 | $3.92 | 3,217,900 |
| 2023-03-09 | $3.95 | $3.98 | $3.93 | $3.95 | $3.95 | 3,161,100 |
| 2023-03-08 | $3.93 | $3.97 | $3.91 | $3.95 | $3.95 | 3,697,000 |
| 2023-03-07 | $3.98 | $3.99 | $3.92 | $3.93 | $3.93 | 5,104,200 |
| 2023-03-06 | $3.99 | $4.00 | $3.95 | $3.98 | $3.98 | 6,254,400 |
| 2023-03-03 | $3.98 | $3.99 | $3.95 | $3.97 | $3.97 | 3,882,500 |
| 2023-03-02 | $3.96 | $3.99 | $3.95 | $3.97 | $3.97 | 5,625,340 |
| 2023-03-01 | $3.92 | $3.96 | $3.91 | $3.95 | $3.95 | 3,405,900 |
| 2023-02-28 | $3.91 | $3.93 | $3.90 | $3.92 | $3.92 | 3,336,900 |
| 2023-02-27 | $3.94 | $3.95 | $3.90 | $3.91 | $3.91 | 4,250,600 |
| 2023-02-24 | $3.96 | $3.99 | $3.93 | $3.95 | $3.95 | 4,296,800 |
| 2023-02-23 | $3.95 | $3.99 | $3.93 | $3.96 | $3.96 | 5,571,330 |
| 2023-02-22 | $3.99 | $3.99 | $3.94 | $3.95 | $3.95 | 4,634,230 |
| 2023-02-21 | $3.98 | $4.04 | $3.93 | $3.99 | $3.99 | 11,033,030 |
| 2023-02-20 | $4.10 | $4.10 | $3.94 | $3.97 | $3.97 | 16,042,480 |
| 2023-02-17 | $3.85 | $3.98 | $3.85 | $3.93 | $3.93 | 8,317,890 |
| 2023-02-16 | $3.89 | $3.95 | $3.84 | $3.87 | $3.87 | 8,567,490 |
| 2023-02-15 | $3.90 | $3.91 | $3.86 | $3.87 | $3.87 | 3,660,610 |
| 2023-02-14 | $3.89 | $3.90 | $3.88 | $3.89 | $3.89 | 3,276,700 |
| 2023-02-13 | $3.90 | $3.91 | $3.86 | $3.88 | $3.88 | 4,099,680 |
| 2023-02-10 | $3.87 | $3.89 | $3.85 | $3.88 | $3.88 | 4,479,240 |
| 2023-02-09 | $3.87 | $3.87 | $3.84 | $3.86 | $3.86 | 3,016,320 |
| 2023-02-08 | $3.87 | $3.89 | $3.84 | $3.87 | $3.87 | 3,407,750 |
| 2023-02-07 | $3.87 | $3.88 | $3.85 | $3.86 | $3.86 | 2,860,790 |
| 2023-02-06 | $3.87 | $3.90 | $3.84 | $3.86 | $3.86 | 3,905,750 |
| 2023-02-03 | $3.88 | $3.89 | $3.82 | $3.86 | $3.86 | 4,483,250 |
| 2023-02-02 | $3.89 | $3.89 | $3.86 | $3.88 | $3.88 | 3,623,720 |
| 2023-02-01 | $3.88 | $3.88 | $3.84 | $3.88 | $3.88 | 3,851,170 |
| 2023-01-31 | $3.82 | $3.88 | $3.81 | $3.88 | $3.88 | 5,512,780 |
| 2023-01-30 | $3.87 | $3.88 | $3.83 | $3.84 | $3.84 | 4,302,200 |
| 2023-01-20 | $3.83 | $3.85 | $3.81 | $3.84 | $3.84 | 3,456,770 |
| 2023-01-19 | $3.80 | $3.83 | $3.78 | $3.83 | $3.83 | 3,548,400 |
| 2023-01-18 | $3.80 | $3.81 | $3.77 | $3.80 | $3.80 | 2,914,110 |
| 2023-01-17 | $3.74 | $3.79 | $3.74 | $3.79 | $3.79 | 3,861,400 |
| 2023-01-16 | $3.75 | $3.77 | $3.74 | $3.74 | $3.74 | 3,112,740 |
| 2023-01-13 | $3.73 | $3.79 | $3.72 | $3.75 | $3.75 | 2,893,960 |
| 2023-01-12 | $3.74 | $3.74 | $3.71 | $3.72 | $3.72 | 1,964,800 |
| 2023-01-11 | $3.74 | $3.75 | $3.72 | $3.73 | $3.73 | 2,178,900 |
| 2023-01-10 | $3.78 | $3.78 | $3.73 | $3.74 | $3.74 | 3,355,400 |
| 2023-01-09 | $3.76 | $3.80 | $3.76 | $3.78 | $3.78 | 2,399,200 |
| 2023-01-06 | $3.79 | $3.80 | $3.76 | $3.77 | $3.77 | 3,104,310 |
| 2023-01-05 | $3.80 | $3.83 | $3.77 | $3.79 | $3.79 | 2,786,930 |
| 2023-01-04 | $3.80 | $3.84 | $3.79 | $3.80 | $3.80 | 3,106,200 |
| 2023-01-03 | $3.79 | $3.81 | $3.77 | $3.81 | $3.81 | 3,795,070 |
| 2023-01-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-12-30 | $3.72 | $3.81 | $3.71 | $3.80 | $3.80 | 3,862,240 |
| 2022-12-29 | $3.74 | $3.74 | $3.69 | $3.72 | $3.72 | 3,126,570 |
| 2022-12-28 | $3.76 | $3.77 | $3.73 | $3.73 | $3.73 | 3,122,200 |
| 2022-12-27 | $3.75 | $3.79 | $3.73 | $3.77 | $3.77 | 3,400,400 |
| 2022-12-26 | $3.74 | $3.75 | $3.71 | $3.73 | $3.73 | 3,309,080 |
| 2022-12-23 | $3.76 | $3.77 | $3.71 | $3.73 | $3.73 | 3,237,500 |
| 2022-12-22 | $3.84 | $3.87 | $3.74 | $3.76 | $3.76 | 4,506,600 |
| 2022-12-21 | $3.83 | $3.87 | $3.82 | $3.84 | $3.84 | 2,187,410 |
| 2022-12-20 | $3.87 | $3.88 | $3.80 | $3.84 | $3.84 | 2,944,720 |
| 2022-12-19 | $3.94 | $3.96 | $3.84 | $3.85 | $3.85 | 4,777,300 |
| 2022-12-16 | $3.91 | $3.96 | $3.89 | $3.94 | $3.94 | 2,769,800 |
| 2022-12-15 | $3.96 | $3.99 | $3.91 | $3.93 | $3.93 | 3,227,800 |
| 2022-12-14 | $4.03 | $4.03 | $3.94 | $3.95 | $3.95 | 3,249,420 |
| 2022-12-13 | $3.92 | $4.02 | $3.91 | $4.00 | $4.00 | 6,811,050 |
| 2022-12-12 | $3.94 | $3.97 | $3.90 | $3.92 | $3.92 | 3,686,700 |
| 2022-12-09 | $4.04 | $4.05 | $3.96 | $3.96 | $3.96 | 4,804,900 |
| 2022-12-08 | $4.00 | $4.03 | $3.98 | $4.03 | $4.03 | 5,088,020 |
| 2022-12-07 | $3.98 | $4.01 | $3.94 | $3.98 | $3.98 | 4,515,050 |
| 2022-12-06 | $3.98 | $4.01 | $3.96 | $3.97 | $3.97 | 3,947,400 |
| 2022-12-05 | $3.93 | $4.00 | $3.91 | $4.00 | $4.00 | 8,516,170 |
| 2022-12-01 | $3.95 | $3.97 | $3.88 | $3.91 | $3.91 | 5,844,610 |
| 2022-11-30 | $3.94 | $3.96 | $3.91 | $3.92 | $3.92 | 4,062,100 |
| 2022-11-29 | $3.89 | $3.94 | $3.87 | $3.93 | $3.93 | 5,946,140 |
| 2022-11-28 | $3.84 | $3.89 | $3.81 | $3.89 | $3.89 | 5,406,160 |
| 2022-11-25 | $3.84 | $3.87 | $3.81 | $3.86 | $3.86 | 4,237,000 |
| 2022-11-24 | $3.83 | $3.86 | $3.81 | $3.82 | $3.82 | 2,091,220 |
| 2022-11-23 | $3.83 | $3.85 | $3.81 | $3.83 | $3.83 | 3,519,100 |
| 2022-11-22 | $3.80 | $3.86 | $3.79 | $3.82 | $3.82 | 3,223,420 |
| 2022-11-21 | $3.80 | $3.83 | $3.75 | $3.81 | $3.81 | 3,873,260 |
| 2022-11-18 | $3.85 | $3.86 | $3.79 | $3.81 | $3.81 | 4,134,500 |
| 2022-11-17 | $3.84 | $3.87 | $3.84 | $3.85 | $3.85 | 2,772,630 |
| 2022-11-16 | $3.84 | $3.87 | $3.83 | $3.86 | $3.86 | 3,493,880 |
| 2022-11-15 | $3.82 | $3.86 | $3.81 | $3.84 | $3.84 | 4,030,900 |
| 2022-11-14 | $3.86 | $3.86 | $3.81 | $3.82 | $3.82 | 3,186,490 |
| 2022-11-11 | $3.85 | $3.86 | $3.81 | $3.83 | $3.83 | 4,895,040 |
| 2022-11-10 | $3.78 | $3.83 | $3.78 | $3.80 | $3.80 | 3,572,710 |
| 2022-11-09 | $3.78 | $3.83 | $3.78 | $3.80 | $3.80 | 3,475,100 |
| 2022-11-08 | $3.77 | $3.84 | $3.77 | $3.78 | $3.78 | 2,947,530 |
| 2022-11-07 | $3.77 | $3.80 | $3.76 | $3.79 | $3.79 | 3,878,910 |
| 2022-11-04 | $3.76 | $3.78 | $3.75 | $3.77 | $3.77 | 4,181,510 |
| 2022-11-03 | $3.76 | $3.77 | $3.74 | $3.76 | $3.76 | 2,403,300 |
| 2022-11-02 | $3.73 | $3.78 | $3.70 | $3.77 | $3.77 | 4,369,730 |
| 2022-11-01 | $3.71 | $3.73 | $3.69 | $3.73 | $3.73 | 3,528,000 |
| 2022-10-31 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 4,284,210 |
| 2022-10-28 | $3.86 | $3.86 | $3.75 | $3.76 | $3.76 | 5,897,800 |
| 2022-10-27 | $3.85 | $3.87 | $3.82 | $3.87 | $3.87 | 2,814,400 |
| 2022-10-26 | $3.81 | $3.85 | $3.80 | $3.82 | $3.82 | 3,680,320 |
| 2022-10-25 | $3.86 | $3.86 | $3.78 | $3.81 | $3.81 | 3,300,000 |
| 2022-10-24 | $3.92 | $3.93 | $3.82 | $3.84 | $3.84 | 4,782,150 |
| 2022-10-21 | $3.85 | $3.91 | $3.83 | $3.91 | $3.91 | 6,011,640 |
| 2022-10-20 | $3.82 | $3.86 | $3.82 | $3.84 | $3.84 | 2,740,130 |
| 2022-10-19 | $3.84 | $3.88 | $3.83 | $3.85 | $3.85 | 3,241,600 |
| 2022-10-18 | $3.89 | $3.89 | $3.84 | $3.85 | $3.85 | 2,889,130 |
| 2022-10-17 | $3.82 | $3.88 | $3.78 | $3.86 | $3.86 | 3,898,400 |
| 2022-10-14 | $3.81 | $3.83 | $3.80 | $3.82 | $3.82 | 3,618,200 |
| 2022-10-13 | $3.83 | $3.83 | $3.78 | $3.79 | $3.79 | 2,361,000 |
| 2022-10-12 | $3.79 | $3.82 | $3.74 | $3.82 | $3.82 | 2,373,090 |
| 2022-10-11 | $3.80 | $3.81 | $3.71 | $3.79 | $3.79 | 2,965,740 |
| 2022-10-10 | $3.81 | $3.84 | $3.76 | $3.78 | $3.78 | 3,377,840 |
| 2022-09-30 | $3.84 | $3.85 | $3.79 | $3.81 | $3.81 | 2,903,900 |
| 2022-09-29 | $3.90 | $3.90 | $3.80 | $3.83 | $3.83 | 3,898,190 |
| 2022-09-28 | $3.93 | $3.93 | $3.84 | $3.87 | $3.87 | 2,948,190 |
| 2022-09-27 | $3.85 | $3.95 | $3.83 | $3.93 | $3.93 | 4,274,010 |
| 2022-09-26 | $3.99 | $4.00 | $3.82 | $3.83 | $3.83 | 8,441,000 |
| 2022-09-23 | $3.98 | $4.03 | $3.96 | $3.98 | $3.98 | 4,216,320 |
| 2022-09-22 | $4.04 | $4.06 | $3.97 | $3.98 | $3.98 | 5,772,000 |
| 2022-09-21 | $3.90 | $4.09 | $3.86 | $4.06 | $4.06 | 11,975,700 |
| 2022-09-20 | $3.91 | $3.96 | $3.89 | $3.89 | $3.89 | 4,523,410 |
| 2022-09-19 | $3.91 | $3.92 | $3.85 | $3.90 | $3.90 | 4,044,250 |
| 2022-09-16 | $4.06 | $4.07 | $3.90 | $3.90 | $3.90 | 10,662,670 |
| 2022-09-15 | $4.05 | $4.08 | $4.02 | $4.06 | $4.06 | 7,886,860 |
| 2022-09-14 | $4.04 | $4.08 | $4.00 | $4.04 | $4.04 | 6,836,150 |
| 2022-09-13 | $4.06 | $4.12 | $4.05 | $4.07 | $4.07 | 7,471,600 |
| 2022-09-12 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-09-09 | $4.04 | $4.07 | $4.03 | $4.05 | $4.05 | 5,449,640 |
| 2022-09-08 | $4.02 | $4.08 | $4.02 | $4.03 | $4.03 | 5,682,800 |
| 2022-09-07 | $4.05 | $4.06 | $4.02 | $4.04 | $4.04 | 5,583,700 |
| 2022-09-06 | $4.05 | $4.10 | $4.01 | $4.07 | $4.07 | 15,152,500 |
| 2022-09-05 | $3.95 | $4.25 | $3.92 | $4.11 | $4.11 | 21,233,680 |
| 2022-09-02 | $3.94 | $3.95 | $3.91 | $3.95 | $3.95 | 3,902,600 |
| 2022-09-01 | $3.90 | $3.96 | $3.87 | $3.93 | $3.93 | 4,799,720 |
| 2022-08-31 | $3.94 | $3.99 | $3.89 | $3.91 | $3.91 | 4,286,030 |
| 2022-08-30 | $3.93 | $3.99 | $3.90 | $3.95 | $3.95 | 6,041,660 |
| 2022-08-29 | $3.88 | $3.93 | $3.80 | $3.93 | $3.93 | 5,481,650 |
| 2022-08-26 | $3.89 | $3.92 | $3.87 | $3.91 | $3.91 | 6,062,600 |
| 2022-08-25 | $3.88 | $3.93 | $3.84 | $3.90 | $3.90 | 6,031,570 |
| 2022-08-24 | $3.89 | $3.90 | $3.83 | $3.84 | $3.84 | 4,743,240 |
| 2022-08-23 | $3.87 | $3.89 | $3.85 | $3.89 | $3.89 | 4,642,560 |
| 2022-08-22 | $3.85 | $3.88 | $3.84 | $3.87 | $3.87 | 3,637,160 |
| 2022-08-19 | $3.89 | $3.90 | $3.86 | $3.86 | $3.86 | 3,579,910 |
| 2022-08-18 | $3.91 | $3.92 | $3.86 | $3.87 | $3.87 | 4,019,620 |
| 2022-08-17 | $3.93 | $3.94 | $3.90 | $3.91 | $3.91 | 3,988,300 |
| 2022-08-16 | $3.89 | $3.93 | $3.88 | $3.91 | $3.91 | 4,284,220 |
| 2022-08-15 | $3.89 | $3.92 | $3.85 | $3.88 | $3.88 | 4,088,680 |
| 2022-08-12 | $3.89 | $3.92 | $3.86 | $3.89 | $3.89 | 3,969,200 |
| 2022-08-11 | $3.90 | $3.90 | $3.85 | $3.88 | $3.88 | 4,378,700 |
| 2022-08-10 | $3.89 | $3.89 | $3.82 | $3.84 | $3.84 | 2,718,160 |
| 2022-08-09 | $3.89 | $3.90 | $3.85 | $3.86 | $3.86 | 3,757,800 |
| 2022-08-08 | $3.88 | $3.91 | $3.86 | $3.88 | $3.88 | 4,335,070 |
| 2022-08-05 | $3.81 | $3.88 | $3.78 | $3.88 | $3.88 | 4,522,180 |
| 2022-08-04 | $3.84 | $3.84 | $3.73 | $3.81 | $3.81 | 6,068,940 |
| 2022-08-03 | $3.91 | $3.95 | $3.80 | $3.80 | $3.80 | 8,758,650 |
| 2022-08-02 | $4.00 | $4.00 | $3.80 | $3.89 | $3.89 | 11,133,540 |
| 2022-08-01 | $4.01 | $4.05 | $3.99 | $4.01 | $4.01 | 3,944,400 |
| 2022-07-29 | $4.04 | $4.07 | $4.00 | $4.02 | $4.02 | 4,242,170 |
| 2022-07-28 | $4.04 | $4.07 | $4.03 | $4.04 | $4.04 | 4,290,150 |
| 2022-07-27 | $4.02 | $4.05 | $4.00 | $4.03 | $4.03 | 3,231,750 |
| 2022-07-26 | $4.01 | $4.05 | $3.98 | $4.04 | $4.04 | 5,246,880 |
| 2022-07-25 | $4.06 | $4.08 | $4.01 | $4.03 | $4.03 | 4,686,310 |
| 2022-07-22 | $4.06 | $4.10 | $4.01 | $4.05 | $4.05 | 4,729,660 |
| 2022-07-21 | $4.09 | $4.16 | $4.04 | $4.05 | $4.05 | 7,659,080 |
| 2022-07-20 | $4.07 | $4.18 | $4.05 | $4.11 | $4.11 | 14,841,570 |
| 2022-07-19 | $4.04 | $4.06 | $4.00 | $4.04 | $4.04 | 8,410,110 |
| 2022-07-18 | $3.92 | $4.06 | $3.92 | $4.02 | $4.02 | 9,639,210 |
| 2022-07-15 | $4.05 | $4.05 | $3.96 | $3.97 | $3.97 | 12,116,780 |
| 2022-07-14 | $4.12 | $4.16 | $4.04 | $4.05 | $4.05 | 21,432,230 |
| 2022-07-13 | $4.20 | $4.29 | $4.12 | $4.23 | $4.23 | 36,370,980 |
| 2022-07-12 | $3.98 | $4.20 | $3.98 | $4.06 | $4.06 | 26,691,230 |
| 2022-07-11 | $3.93 | $3.95 | $3.89 | $3.94 | $3.94 | 9,408,370 |
| 2022-07-08 | $3.94 | $3.94 | $3.91 | $3.93 | $3.93 | 4,955,200 |
| 2022-07-07 | $3.92 | $3.95 | $3.90 | $3.93 | $3.93 | 4,145,060 |
| 2022-07-06 | $3.99 | $3.99 | $3.90 | $3.93 | $3.93 | 8,268,630 |
| 2022-07-05 | $4.04 | $4.05 | $3.96 | $3.99 | $3.99 | 13,363,940 |
| 2022-07-04 | $3.96 | $4.17 | $3.93 | $4.06 | $4.06 | 17,293,360 |
| 2022-07-01 | $3.97 | $3.98 | $3.94 | $3.96 | $3.96 | 5,599,880 |
| 2022-06-30 | $3.94 | $3.98 | $3.94 | $3.96 | $3.96 | 7,762,130 |
| 2022-06-29 | $3.97 | $3.99 | $3.94 | $3.94 | $3.94 | 9,371,800 |
| 2022-06-28 | $4.00 | $4.00 | $3.94 | $3.97 | $3.97 | 12,943,100 |
| 2022-06-27 | $4.02 | $4.03 | $3.97 | $3.98 | $3.98 | 10,796,820 |
| 2022-06-24 | $4.03 | $4.04 | $3.99 | $4.02 | $4.02 | 7,111,110 |
| 2022-06-23 | $4.03 | $4.05 | $3.98 | $4.04 | $4.04 | 9,576,760 |
| 2022-06-22 | $4.14 | $4.14 | $4.02 | $4.05 | $4.05 | 10,139,000 |
| 2022-06-21 | $4.13 | $4.14 | $4.07 | $4.14 | $4.14 | 9,740,460 |
| 2022-06-20 | $4.13 | $4.14 | $4.05 | $4.12 | $4.12 | 9,188,300 |
| 2022-06-17 | $4.12 | $4.16 | $4.05 | $4.10 | $4.10 | 11,636,430 |
| 2022-06-16 | $4.19 | $4.19 | $4.11 | $4.13 | $4.13 | 10,241,950 |
| 2022-06-15 | $4.23 | $4.30 | $4.15 | $4.17 | $4.17 | 14,628,330 |
| 2022-06-14 | $4.27 | $4.43 | $4.20 | $4.33 | $4.22 | 22,635,690 |
| 2022-06-13 | $4.27 | $4.35 | $4.23 | $4.27 | $4.16 | 14,051,780 |
| 2022-06-10 | $4.36 | $4.37 | $4.20 | $4.31 | $4.20 | 19,189,320 |
| 2022-06-09 | $4.48 | $4.50 | $4.31 | $4.36 | $4.25 | 20,874,960 |
| 2022-06-08 | $4.49 | $4.56 | $4.35 | $4.49 | $4.37 | 28,502,810 |
| 2022-06-07 | $4.27 | $4.49 | $4.27 | $4.42 | $4.31 | 25,662,380 |
| 2022-06-06 | $4.26 | $4.32 | $4.16 | $4.30 | $4.19 | 20,421,820 |
| 2022-06-02 | $4.26 | $4.38 | $4.19 | $4.30 | $4.19 | 19,195,540 |
| 2022-06-01 | $4.18 | $4.59 | $4.15 | $4.35 | $4.24 | 29,696,890 |
| 2022-05-31 | $4.12 | $4.18 | $4.11 | $4.18 | $4.07 | 9,142,800 |
| 2022-05-30 | $4.16 | $4.20 | $4.10 | $4.13 | $4.02 | 9,678,180 |
| 2022-05-27 | $4.14 | $4.16 | $4.08 | $4.13 | $4.02 | 8,616,100 |
| 2022-05-26 | $4.10 | $4.15 | $4.08 | $4.14 | $4.03 | 12,363,270 |
| 2022-05-25 | $3.93 | $4.10 | $3.91 | $4.09 | $3.98 | 15,232,000 |
| 2022-05-24 | $4.06 | $4.10 | $3.89 | $3.90 | $3.80 | 14,251,830 |
| 2022-05-23 | $4.01 | $4.07 | $4.01 | $4.05 | $3.95 | 7,622,710 |
| 2022-05-20 | $3.97 | $4.05 | $3.97 | $4.03 | $3.93 | 8,384,700 |
| 2022-05-19 | $4.01 | $4.02 | $3.93 | $4.01 | $3.91 | 7,895,700 |
| 2022-05-18 | $4.03 | $4.05 | $3.97 | $4.00 | $3.90 | 7,796,070 |
| 2022-05-17 | $4.07 | $4.07 | $3.96 | $4.03 | $3.93 | 10,068,000 |
| 2022-05-16 | $4.09 | $4.11 | $4.03 | $4.07 | $3.97 | 7,849,500 |
| 2022-05-13 | $4.09 | $4.10 | $4.04 | $4.08 | $3.98 | 7,042,900 |
| 2022-05-12 | $4.10 | $4.12 | $4.03 | $4.07 | $3.97 | 8,770,630 |
| 2022-05-11 | $4.15 | $4.24 | $4.08 | $4.11 | $4.00 | 15,259,770 |
| 2022-05-10 | $4.08 | $4.22 | $3.99 | $4.16 | $4.05 | 14,209,700 |
| 2022-05-09 | $4.01 | $4.13 | $3.97 | $4.09 | $3.98 | 10,242,800 |
| 2022-05-06 | $4.09 | $4.09 | $3.99 | $4.01 | $3.91 | 10,073,780 |
| 2022-05-05 | $4.11 | $4.18 | $4.07 | $4.14 | $4.03 | 13,659,110 |
| 2022-05-04 | $4.14 | $4.14 | $4.14 | $4.14 | $4.03 | 0 |
| 2022-05-03 | $4.14 | $4.14 | $4.14 | $4.14 | $4.03 | 0 |
| 2022-04-29 | $4.08 | $4.16 | $4.05 | $4.14 | $4.03 | 15,711,600 |
| 2022-04-28 | $4.13 | $4.18 | $4.00 | $4.09 | $3.98 | 12,080,810 |
| 2022-04-27 | $3.98 | $4.15 | $3.89 | $4.14 | $4.03 | 16,892,000 |
| 2022-04-26 | $4.07 | $4.12 | $3.90 | $3.94 | $3.84 | 15,058,510 |
| 2022-04-25 | $4.22 | $4.22 | $4.01 | $4.03 | $3.93 | 15,160,580 |
| 2022-04-22 | $4.15 | $4.33 | $4.09 | $4.26 | $4.15 | 14,712,590 |
| 2022-04-21 | $4.38 | $4.39 | $4.10 | $4.12 | $4.01 | 15,404,830 |
| 2022-04-20 | $4.48 | $4.51 | $4.32 | $4.37 | $4.26 | 10,758,870 |
| 2022-04-19 | $4.39 | $4.50 | $4.37 | $4.46 | $4.35 | 9,186,570 |
| 2022-04-18 | $4.43 | $4.43 | $4.35 | $4.38 | $4.27 | 9,051,400 |
| 2022-04-15 | $4.50 | $4.56 | $4.41 | $4.46 | $4.35 | 11,702,280 |
| 2022-04-14 | $4.57 | $4.59 | $4.50 | $4.54 | $4.42 | 10,815,460 |
| 2022-04-13 | $4.66 | $4.69 | $4.53 | $4.55 | $4.43 | 13,311,000 |
| 2022-04-12 | $4.62 | $4.68 | $4.48 | $4.65 | $4.53 | 14,636,800 |
| 2022-04-11 | $4.78 | $4.84 | $4.60 | $4.61 | $4.49 | 23,246,790 |
| 2022-04-08 | $4.64 | $4.78 | $4.61 | $4.76 | $4.64 | 20,261,210 |
| 2022-04-07 | $4.64 | $4.73 | $4.56 | $4.61 | $4.49 | 15,488,100 |
| 2022-04-06 | $4.58 | $4.69 | $4.53 | $4.66 | $4.54 | 17,959,930 |
| 2022-04-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.45 | 0 |
| 2022-04-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.45 | 0 |
| 2022-04-01 | $4.56 | $4.63 | $4.50 | $4.57 | $4.45 | 12,224,340 |
| 2022-03-31 | $4.64 | $4.69 | $4.52 | $4.54 | $4.42 | 14,783,460 |
| 2022-03-30 | $4.55 | $4.65 | $4.50 | $4.64 | $4.52 | 15,581,250 |
| 2022-03-29 | $4.54 | $4.59 | $4.48 | $4.50 | $4.38 | 10,376,600 |
| 2022-03-28 | $4.45 | $4.57 | $4.35 | $4.52 | $4.40 | 12,735,120 |
| 2022-03-25 | $4.50 | $4.52 | $4.43 | $4.44 | $4.33 | 10,447,010 |
| 2022-03-24 | $4.54 | $4.54 | $4.44 | $4.49 | $4.37 | 9,726,300 |
| 2022-03-23 | $4.57 | $4.60 | $4.51 | $4.53 | $4.41 | 8,682,660 |
| 2022-03-22 | $4.61 | $4.61 | $4.51 | $4.56 | $4.44 | 8,872,770 |
| 2022-03-21 | $4.55 | $4.57 | $4.48 | $4.57 | $4.45 | 11,625,480 |
| 2022-03-18 | $4.52 | $4.59 | $4.48 | $4.52 | $4.40 | 11,724,970 |
| 2022-03-17 | $4.48 | $4.58 | $4.48 | $4.52 | $4.40 | 13,149,790 |
| 2022-03-16 | $4.35 | $4.49 | $4.25 | $4.45 | $4.34 | 22,220,260 |
| 2022-03-15 | $4.59 | $4.59 | $4.25 | $4.25 | $4.14 | 23,152,330 |
| 2022-03-14 | $4.71 | $4.77 | $4.57 | $4.57 | $4.45 | 13,996,030 |
| 2022-03-11 | $4.63 | $4.72 | $4.50 | $4.70 | $4.58 | 13,743,010 |
| 2022-03-10 | $4.61 | $4.75 | $4.56 | $4.67 | $4.55 | 19,481,960 |
| 2022-03-09 | $4.70 | $4.70 | $4.31 | $4.51 | $4.39 | 23,253,910 |
| 2022-03-08 | $4.89 | $4.90 | $4.64 | $4.66 | $4.54 | 18,525,800 |
| 2022-03-07 | $4.85 | $4.90 | $4.78 | $4.86 | $4.74 | 11,685,010 |
| 2022-03-04 | $5.02 | $5.03 | $4.82 | $4.83 | $4.71 | 17,377,590 |
| 2022-03-03 | $4.87 | $5.03 | $4.83 | $4.98 | $4.85 | 26,862,920 |
| 2022-03-02 | $4.87 | $4.89 | $4.80 | $4.83 | $4.71 | 13,910,760 |
| 2022-03-01 | $4.82 | $4.92 | $4.80 | $4.85 | $4.73 | 16,489,930 |
| 2022-02-28 | $4.83 | $4.84 | $4.68 | $4.80 | $4.68 | 16,867,260 |
| 2022-02-25 | $4.82 | $4.89 | $4.77 | $4.80 | $4.68 | 17,295,000 |
| 2022-02-24 | $4.93 | $5.01 | $4.67 | $4.78 | $4.66 | 32,845,520 |
| 2022-02-23 | $5.01 | $5.04 | $4.91 | $4.96 | $4.83 | 19,338,320 |
| 2022-02-22 | $5.02 | $5.10 | $4.94 | $5.02 | $4.89 | 22,428,720 |
| 2022-02-21 | $5.10 | $5.13 | $5.01 | $5.10 | $4.97 | 22,290,260 |
| 2022-02-18 | $5.00 | $5.15 | $4.96 | $5.13 | $5.00 | 25,300,830 |
| 2022-02-17 | $5.25 | $5.25 | $5.03 | $5.05 | $4.92 | 31,768,560 |
| 2022-02-16 | $5.01 | $5.33 | $4.98 | $5.26 | $5.12 | 45,203,810 |
| 2022-02-15 | $4.92 | $5.02 | $4.85 | $4.97 | $4.84 | 22,224,930 |
| 2022-02-14 | $5.06 | $5.08 | $4.87 | $4.91 | $4.78 | 30,117,930 |
| 2022-02-11 | $5.24 | $5.24 | $5.02 | $5.03 | $4.90 | 35,661,820 |
| 2022-02-10 | $5.11 | $5.39 | $5.01 | $5.22 | $5.09 | 52,944,180 |
| 2022-02-09 | $5.10 | $5.20 | $4.92 | $5.10 | $4.97 | 67,927,930 |
| 2022-02-08 | $4.75 | $5.10 | $4.64 | $5.04 | $4.91 | 51,517,690 |
| 2022-02-07 | $4.54 | $4.75 | $4.51 | $4.68 | $4.56 | 32,004,710 |
| 2022-02-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2022-02-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2022-02-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2022-02-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2022-01-28 | $4.56 | $4.60 | $4.46 | $4.48 | $4.36 | 27,039,800 |
| 2022-01-27 | $4.59 | $4.83 | $4.53 | $4.55 | $4.43 | 41,450,110 |
| 2022-01-26 | $4.51 | $4.63 | $4.48 | $4.53 | $4.41 | 17,780,550 |
| 2022-01-25 | $4.65 | $4.70 | $4.44 | $4.46 | $4.35 | 20,602,800 |
| 2022-01-24 | $4.64 | $4.78 | $4.54 | $4.66 | $4.54 | 26,067,460 |
| 2022-01-21 | $4.64 | $4.70 | $4.54 | $4.58 | $4.46 | 21,280,580 |
| 2022-01-20 | $4.70 | $4.75 | $4.53 | $4.57 | $4.45 | 30,842,680 |
| 2022-01-19 | $4.78 | $4.94 | $4.68 | $4.72 | $4.60 | 32,392,700 |
| 2022-01-18 | $4.92 | $4.96 | $4.66 | $4.79 | $4.67 | 40,479,940 |
| 2022-01-17 | $4.90 | $4.99 | $4.82 | $4.92 | $4.79 | 30,251,380 |
| 2022-01-14 | $5.00 | $5.08 | $4.90 | $4.93 | $4.80 | 38,931,220 |
| 2022-01-13 | $5.13 | $5.19 | $4.97 | $5.05 | $4.92 | 45,384,930 |
| 2022-01-12 | $5.10 | $5.20 | $5.01 | $5.11 | $4.98 | 39,911,650 |
| 2022-01-11 | $5.30 | $5.30 | $5.02 | $5.07 | $4.94 | 51,233,740 |
| 2022-01-10 | $5.48 | $5.54 | $5.10 | $5.26 | $5.12 | 64,110,200 |
| 2022-01-07 | $5.39 | $5.82 | $5.16 | $5.48 | $5.34 | 96,789,700 |
| 2022-01-06 | $5.46 | $5.84 | $5.30 | $5.56 | $5.42 | 118,283,930 |
| 2022-01-05 | $4.87 | $5.47 | $4.81 | $5.47 | $5.33 | 123,040,220 |
| 2022-01-04 | $5.15 | $5.22 | $4.88 | $4.97 | $4.84 | 95,137,670 |
| 2022-01-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.24 | 0 |
| 2021-12-31 | $5.90 | $5.96 | $5.28 | $5.38 | $5.24 | 156,677,890 |
| 2021-12-30 | $5.07 | $5.87 | $5.07 | $5.87 | $5.72 | 125,383,560 |
| 2021-12-29 | $5.34 | $5.34 | $4.85 | $5.34 | $5.20 | 154,343,840 |
| 2021-12-28 | $4.49 | $4.85 | $4.41 | $4.85 | $4.73 | 47,838,300 |
| 2021-12-27 | $4.05 | $4.41 | $4.03 | $4.41 | $4.30 | 60,396,360 |
| 2021-12-24 | $4.08 | $4.10 | $3.96 | $4.01 | $3.91 | 19,530,630 |
| 2021-12-23 | $4.26 | $4.26 | $4.09 | $4.10 | $3.99 | 29,466,660 |
| 2021-12-22 | $4.18 | $4.34 | $4.10 | $4.27 | $4.16 | 31,486,390 |
| 2021-12-21 | $4.28 | $4.31 | $4.12 | $4.21 | $4.10 | 31,328,080 |
| 2021-12-20 | $4.04 | $4.40 | $4.02 | $4.29 | $4.18 | 49,570,010 |
| 2021-12-17 | $4.24 | $4.25 | $4.07 | $4.10 | $3.99 | 45,525,880 |
| 2021-12-16 | $4.22 | $4.45 | $4.10 | $4.27 | $4.16 | 83,555,670 |
| 2021-12-15 | $3.99 | $4.29 | $3.99 | $4.29 | $4.18 | 82,391,400 |
| 2021-12-14 | $3.61 | $3.96 | $3.61 | $3.90 | $3.80 | 43,368,510 |
| 2021-12-13 | $3.59 | $3.62 | $3.56 | $3.61 | $3.52 | 5,436,420 |
| 2021-12-07 | $3.74 | $3.74 | $3.62 | $3.68 | $3.59 | 7,493,600 |
| 2021-12-06 | $3.67 | $3.74 | $3.65 | $3.68 | $3.59 | 9,184,450 |
| 2021-12-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.58 | 9,349,000 |
| 2021-12-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.55 | 12,845,550 |
| 2021-12-01 | $3.53 | $3.59 | $3.49 | $3.58 | $3.49 | 8,126,470 |
| 2021-11-30 | $3.47 | $3.53 | $3.45 | $3.51 | $3.42 | 6,627,900 |
| 2021-11-29 | $3.52 | $3.52 | $3.44 | $3.47 | $3.38 | 8,629,010 |
| 2021-11-26 | $3.49 | $3.63 | $3.47 | $3.57 | $3.48 | 11,053,970 |
| 2021-11-25 | $3.52 | $3.52 | $3.45 | $3.51 | $3.42 | 4,996,200 |
| 2021-11-24 | $3.49 | $3.55 | $3.48 | $3.50 | $3.41 | 6,968,410 |
| 2021-11-23 | $3.44 | $3.50 | $3.42 | $3.49 | $3.40 | 5,541,990 |
| 2021-11-22 | $3.51 | $3.51 | $3.41 | $3.44 | $3.35 | 6,089,310 |
| 2021-11-19 | $3.44 | $3.52 | $3.43 | $3.49 | $3.40 | 7,484,280 |
| 2021-11-18 | $3.36 | $3.44 | $3.34 | $3.41 | $3.32 | 6,621,210 |
| 2021-11-17 | $3.32 | $3.36 | $3.32 | $3.35 | $3.26 | 2,252,610 |
| 2021-11-16 | $3.33 | $3.36 | $3.33 | $3.33 | $3.24 | 2,488,210 |
| 2021-11-15 | $3.33 | $3.36 | $3.31 | $3.35 | $3.26 | 2,688,900 |
| 2021-11-12 | $3.37 | $3.39 | $3.33 | $3.34 | $3.25 | 3,711,600 |
| 2021-11-11 | $3.33 | $3.37 | $3.31 | $3.37 | $3.28 | 3,955,270 |
| 2021-11-10 | $3.37 | $3.39 | $3.30 | $3.34 | $3.25 | 6,076,700 |
| 2021-11-09 | $3.39 | $3.42 | $3.36 | $3.37 | $3.28 | 4,016,570 |
| 2021-11-08 | $3.38 | $3.41 | $3.37 | $3.40 | $3.31 | 3,733,100 |
| 2021-11-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.36 | 5,890,280 |
| 2021-11-04 | $3.43 | $3.47 | $3.41 | $3.45 | $3.36 | 5,091,100 |
| 2021-11-03 | $3.37 | $3.51 | $3.36 | $3.46 | $3.37 | 8,304,680 |
| 2021-11-02 | $3.49 | $3.52 | $3.36 | $3.38 | $3.29 | 11,832,010 |
| 2021-11-01 | $3.60 | $3.60 | $3.50 | $3.50 | $3.41 | 10,833,190 |
| 2021-10-29 | $3.57 | $3.63 | $3.53 | $3.61 | $3.52 | 12,873,290 |
| 2021-10-28 | $3.70 | $3.72 | $3.59 | $3.62 | $3.53 | 21,674,760 |
| 2021-10-27 | $3.43 | $3.72 | $3.37 | $3.70 | $3.60 | 39,800,820 |
| 2021-10-26 | $3.30 | $3.43 | $3.30 | $3.43 | $3.34 | 11,102,150 |
| 2021-10-25 | $3.35 | $3.35 | $3.29 | $3.29 | $3.21 | 8,443,200 |
| 2021-10-22 | $3.46 | $3.50 | $3.34 | $3.35 | $3.26 | 19,416,770 |
| 2021-10-21 | $3.62 | $3.78 | $3.51 | $3.54 | $3.45 | 29,874,040 |
| 2021-10-20 | $3.56 | $3.56 | $3.48 | $3.50 | $3.41 | 5,510,710 |
| 2021-10-19 | $3.56 | $3.58 | $3.53 | $3.54 | $3.45 | 4,337,380 |
| 2021-10-18 | $3.55 | $3.59 | $3.51 | $3.57 | $3.48 | 6,659,180 |
| 2021-10-15 | $3.55 | $3.60 | $3.51 | $3.55 | $3.46 | 8,463,510 |
| 2021-10-14 | $3.43 | $3.61 | $3.42 | $3.55 | $3.46 | 12,318,160 |
| 2021-10-13 | $3.43 | $3.48 | $3.37 | $3.45 | $3.36 | 8,344,320 |
| 2021-10-12 | $3.45 | $3.47 | $3.39 | $3.41 | $3.32 | 4,542,190 |
| 2021-10-11 | $3.45 | $3.50 | $3.44 | $3.47 | $3.38 | 6,956,670 |
| 2021-09-30 | $3.35 | $3.41 | $3.35 | $3.39 | $3.30 | 3,923,910 |
| 2021-09-29 | $3.43 | $3.44 | $3.36 | $3.37 | $3.28 | 4,831,010 |
| 2021-09-28 | $3.36 | $3.44 | $3.36 | $3.43 | $3.34 | 4,911,800 |
| 2021-09-27 | $3.48 | $3.50 | $3.35 | $3.36 | $3.27 | 7,323,540 |
| 2021-09-24 | $3.51 | $3.55 | $3.45 | $3.45 | $3.36 | 6,029,280 |
| 2021-09-23 | $3.53 | $3.59 | $3.49 | $3.53 | $3.44 | 11,018,380 |
| 2021-09-22 | $3.36 | $3.50 | $3.32 | $3.49 | $3.40 | 9,414,830 |
| 2021-09-21 | $3.37 | $3.37 | $3.37 | $3.37 | $3.28 | 0 |
| 2021-09-20 | $3.37 | $3.37 | $3.37 | $3.37 | $3.28 | 0 |
| 2021-09-17 | $3.42 | $3.45 | $3.35 | $3.37 | $3.28 | 8,203,900 |
| 2021-09-16 | $3.43 | $3.51 | $3.41 | $3.45 | $3.36 | 10,432,440 |
| 2021-09-15 | $3.41 | $3.45 | $3.40 | $3.44 | $3.35 | 6,592,350 |
| 2021-09-14 | $3.55 | $3.55 | $3.42 | $3.43 | $3.34 | 10,955,650 |
| 2021-09-13 | $3.38 | $3.54 | $3.37 | $3.53 | $3.44 | 13,023,210 |
| 2021-09-09 | $3.42 | $3.46 | $3.41 | $3.46 | $3.37 | 7,590,480 |
| 2021-09-08 | $3.39 | $3.42 | $3.37 | $3.42 | $3.33 | 6,110,630 |
| 2021-09-07 | $3.33 | $3.38 | $3.32 | $3.38 | $3.29 | 7,562,730 |
| 2021-09-06 | $3.34 | $3.34 | $3.29 | $3.32 | $3.23 | 6,830,300 |
| 2021-09-03 | $3.32 | $3.36 | $3.31 | $3.32 | $3.23 | 10,046,750 |
| 2021-09-02 | $3.26 | $3.33 | $3.25 | $3.32 | $3.23 | 9,041,860 |
| 2021-09-01 | $3.25 | $3.27 | $3.22 | $3.25 | $3.17 | 5,884,800 |
| 2021-08-31 | $3.22 | $3.24 | $3.19 | $3.23 | $3.15 | 5,176,740 |
| 2021-08-30 | $3.23 | $3.26 | $3.17 | $3.20 | $3.12 | 7,240,900 |
| 2021-08-27 | $3.26 | $3.26 | $3.20 | $3.22 | $3.14 | 5,968,790 |
| 2021-08-26 | $3.22 | $3.27 | $3.20 | $3.24 | $3.16 | 7,203,620 |
| 2021-08-25 | $3.15 | $3.22 | $3.15 | $3.22 | $3.14 | 8,123,460 |
| 2021-08-24 | $3.15 | $3.20 | $3.14 | $3.16 | $3.08 | 4,909,700 |
| 2021-08-23 | $3.13 | $3.18 | $3.12 | $3.17 | $3.09 | 6,441,840 |
| 2021-08-20 | $3.09 | $3.13 | $3.07 | $3.13 | $3.05 | 5,385,010 |
| 2021-08-19 | $3.07 | $3.10 | $3.06 | $3.08 | $3.00 | 2,354,010 |
| 2021-08-18 | $3.06 | $3.08 | $3.05 | $3.08 | $3.00 | 2,429,930 |
| 2021-08-17 | $3.06 | $3.09 | $3.05 | $3.06 | $2.98 | 4,328,640 |
| 2021-08-16 | $3.04 | $3.06 | $3.03 | $3.05 | $2.97 | 1,693,880 |
| 2021-08-13 | $3.06 | $3.06 | $3.03 | $3.04 | $2.96 | 1,785,880 |
| 2021-08-12 | $3.05 | $3.06 | $3.04 | $3.06 | $2.98 | 1,710,630 |
| 2021-08-11 | $3.06 | $3.07 | $3.04 | $3.06 | $2.98 | 2,846,770 |
| 2021-08-10 | $3.04 | $3.06 | $3.03 | $3.05 | $2.97 | 1,458,990 |
| 2021-08-09 | $3.01 | $3.05 | $3.00 | $3.05 | $2.97 | 2,824,400 |
| 2021-08-06 | $3.02 | $3.03 | $3.00 | $3.01 | $2.93 | 2,455,400 |
| 2021-08-05 | $3.06 | $3.06 | $3.02 | $3.03 | $2.95 | 2,318,330 |
| 2021-08-04 | $3.06 | $3.07 | $3.04 | $3.05 | $2.97 | 2,724,270 |
| 2021-08-03 | $3.07 | $3.07 | $3.04 | $3.05 | $2.97 | 1,883,360 |
| 2021-08-02 | $3.08 | $3.08 | $3.04 | $3.07 | $2.99 | 1,990,680 |
| 2021-07-30 | $3.04 | $3.07 | $3.03 | $3.06 | $2.98 | 1,706,700 |
| 2021-07-29 | $3.06 | $3.08 | $3.04 | $3.05 | $2.97 | 1,999,210 |
| 2021-07-28 | $3.08 | $3.08 | $3.04 | $3.05 | $2.97 | 2,723,410 |
| 2021-07-27 | $3.10 | $3.13 | $3.07 | $3.08 | $3.00 | 2,024,070 |
| 2021-07-26 | $3.13 | $3.15 | $3.09 | $3.10 | $3.02 | 2,335,110 |
| 2021-07-23 | $3.16 | $3.16 | $3.13 | $3.15 | $3.07 | 2,459,710 |
| 2021-07-22 | $3.12 | $3.18 | $3.12 | $3.16 | $3.08 | 6,568,910 |
| 2021-07-21 | $3.10 | $3.12 | $3.09 | $3.12 | $3.04 | 2,667,820 |
| 2021-07-20 | $3.07 | $3.09 | $3.06 | $3.09 | $3.01 | 2,221,500 |
| 2021-07-19 | $3.06 | $3.08 | $3.05 | $3.07 | $2.99 | 2,040,800 |
| 2021-07-16 | $3.06 | $3.08 | $3.05 | $3.07 | $2.99 | 1,429,900 |
| 2021-07-15 | $3.06 | $3.07 | $3.04 | $3.06 | $2.98 | 1,660,300 |
| 2021-07-14 | $3.08 | $3.08 | $3.05 | $3.07 | $2.99 | 2,011,600 |
| 2021-07-13 | $3.05 | $3.08 | $3.04 | $3.07 | $2.99 | 2,582,100 |
| 2021-07-12 | $3.04 | $3.07 | $3.04 | $3.05 | $2.97 | 1,531,700 |
| 2021-07-09 | $3.06 | $3.06 | $3.02 | $3.05 | $2.97 | 2,039,850 |
| 2021-07-08 | $3.04 | $3.06 | $3.04 | $3.05 | $2.97 | 1,536,400 |
| 2021-07-07 | $3.06 | $3.06 | $3.05 | $3.05 | $2.97 | 1,345,070 |
| 2021-07-06 | $3.03 | $3.06 | $3.03 | $3.06 | $2.98 | 1,136,480 |
| 2021-07-05 | $3.05 | $3.06 | $3.03 | $3.03 | $2.95 | 1,853,880 |
| 2021-07-02 | $3.04 | $3.06 | $3.02 | $3.04 | $2.96 | 1,737,200 |
| 2021-07-01 | $3.06 | $3.08 | $3.05 | $3.05 | $2.97 | 2,069,600 |
| 2021-06-30 | $3.09 | $3.10 | $3.06 | $3.06 | $2.98 | 3,319,300 |
| 2021-06-29 | $3.10 | $3.11 | $3.09 | $3.09 | $3.01 | 2,102,000 |
| 2021-06-28 | $3.11 | $3.12 | $3.09 | $3.09 | $3.01 | 1,759,970 |
| 2021-06-25 | $3.10 | $3.12 | $3.09 | $3.11 | $3.03 | 2,328,810 |
| 2021-06-24 | $3.09 | $3.12 | $3.09 | $3.11 | $3.03 | 1,746,470 |
| 2021-06-23 | $3.11 | $3.12 | $3.08 | $3.09 | $3.01 | 2,228,670 |
| 2021-06-22 | $3.10 | $3.12 | $3.08 | $3.10 | $3.02 | 2,960,080 |
| 2021-06-21 | $3.06 | $3.13 | $3.06 | $3.12 | $3.04 | 3,623,480 |
| 2021-06-18 | $3.09 | $3.10 | $3.06 | $3.07 | $2.99 | 2,840,440 |
| 2021-06-17 | $3.10 | $3.14 | $3.09 | $3.09 | $3.01 | 2,954,310 |
| 2021-06-16 | $3.13 | $3.13 | $3.10 | $3.10 | $3.02 | 1,782,780 |
| 2021-06-15 | $3.15 | $3.16 | $3.13 | $3.13 | $3.05 | 1,856,300 |
| 2021-06-14 | $3.16 | $3.16 | $3.16 | $3.16 | $3.08 | 0 |
| 2021-06-11 | $3.15 | $3.17 | $3.14 | $3.16 | $3.08 | 1,878,000 |
| 2021-06-10 | $3.16 | $3.17 | $3.15 | $3.15 | $3.07 | 2,913,100 |
| 2021-06-09 | $3.17 | $3.17 | $3.14 | $3.17 | $3.09 | 1,775,770 |
| 2021-06-08 | $3.22 | $3.22 | $3.20 | $3.22 | $3.06 | 3,275,420 |
| 2021-06-07 | $3.26 | $3.26 | $3.21 | $3.23 | $3.07 | 3,061,900 |
| 2021-06-04 | $3.24 | $3.25 | $3.22 | $3.24 | $3.08 | 2,198,500 |
| 2021-06-03 | $3.23 | $3.25 | $3.21 | $3.24 | $3.08 | 3,117,120 |
| 2021-06-02 | $3.25 | $3.25 | $3.21 | $3.22 | $3.06 | 2,702,500 |
| 2021-06-01 | $3.23 | $3.25 | $3.21 | $3.24 | $3.08 | 2,834,610 |
| 2021-05-31 | $3.27 | $3.28 | $3.22 | $3.23 | $3.07 | 4,732,450 |
| 2021-05-28 | $3.27 | $3.27 | $3.23 | $3.25 | $3.09 | 3,599,500 |
| 2021-05-27 | $3.27 | $3.28 | $3.25 | $3.26 | $3.10 | 2,047,590 |
| 2021-05-26 | $3.28 | $3.28 | $3.26 | $3.28 | $3.12 | 2,349,100 |
| 2021-05-25 | $3.27 | $3.28 | $3.26 | $3.27 | $3.11 | 2,211,410 |
| 2021-05-24 | $3.25 | $3.28 | $3.24 | $3.26 | $3.10 | 2,479,320 |
| 2021-05-21 | $3.25 | $3.26 | $3.23 | $3.26 | $3.10 | 2,083,000 |
| 2021-05-20 | $3.26 | $3.26 | $3.23 | $3.24 | $3.08 | 3,320,300 |
| 2021-05-19 | $3.33 | $3.33 | $3.25 | $3.26 | $3.10 | 5,243,000 |
| 2021-05-18 | $3.32 | $3.33 | $3.30 | $3.33 | $3.16 | 2,790,900 |
| 2021-05-17 | $3.33 | $3.34 | $3.31 | $3.32 | $3.16 | 4,561,660 |
| 2021-05-14 | $3.30 | $3.33 | $3.28 | $3.32 | $3.16 | 4,679,630 |
| 2021-05-13 | $3.33 | $3.33 | $3.29 | $3.30 | $3.14 | 5,946,500 |
| 2021-05-12 | $3.36 | $3.38 | $3.31 | $3.35 | $3.18 | 8,618,700 |
| 2021-05-11 | $3.39 | $3.52 | $3.32 | $3.39 | $3.22 | 17,752,330 |
| 2021-05-10 | $3.38 | $3.43 | $3.34 | $3.40 | $3.23 | 14,626,380 |
| 2021-05-07 | $3.33 | $3.49 | $3.32 | $3.39 | $3.22 | 16,691,930 |
| 2021-05-06 | $3.23 | $3.34 | $3.22 | $3.33 | $3.16 | 8,848,100 |
| 2021-05-05 | $3.24 | $3.24 | $3.24 | $3.24 | $3.08 | 0 |
| 2021-05-04 | $3.24 | $3.24 | $3.24 | $3.24 | $3.08 | 0 |
| 2021-04-30 | $3.24 | $3.29 | $3.23 | $3.24 | $3.08 | 6,374,310 |
| 2021-04-29 | $3.26 | $3.28 | $3.24 | $3.24 | $3.08 | 4,633,310 |
| 2021-04-28 | $3.23 | $3.25 | $3.21 | $3.25 | $3.09 | 2,285,930 |
| 2021-04-27 | $3.26 | $3.28 | $3.21 | $3.23 | $3.07 | 3,080,160 |
| 2021-04-26 | $3.26 | $3.31 | $3.25 | $3.27 | $3.11 | 4,265,900 |
| 2021-04-23 | $3.27 | $3.28 | $3.21 | $3.24 | $3.08 | 3,495,930 |
| 2021-04-22 | $3.28 | $3.33 | $3.28 | $3.29 | $3.13 | 3,034,900 |
| 2021-04-21 | $3.30 | $3.34 | $3.28 | $3.28 | $3.12 | 2,878,420 |
| 2021-04-20 | $3.32 | $3.35 | $3.29 | $3.30 | $3.14 | 2,976,400 |
| 2021-04-19 | $3.36 | $3.37 | $3.32 | $3.35 | $3.18 | 3,721,130 |
| 2021-04-16 | $3.27 | $3.36 | $3.26 | $3.35 | $3.18 | 5,462,000 |
| 2021-04-15 | $3.25 | $3.28 | $3.23 | $3.28 | $3.12 | 3,321,860 |
| 2021-04-14 | $3.25 | $3.26 | $3.22 | $3.23 | $3.07 | 3,071,690 |
| 2021-04-13 | $3.31 | $3.32 | $3.23 | $3.24 | $3.08 | 3,798,100 |
| 2021-04-12 | $3.33 | $3.33 | $3.28 | $3.33 | $3.16 | 2,603,220 |
| 2021-04-09 | $3.31 | $3.33 | $3.25 | $3.33 | $3.16 | 5,578,240 |
| 2021-04-08 | $3.40 | $3.40 | $3.29 | $3.30 | $3.14 | 5,792,390 |
| 2021-04-07 | $3.36 | $3.40 | $3.36 | $3.40 | $3.23 | 4,037,590 |
| 2021-04-06 | $3.35 | $3.38 | $3.32 | $3.38 | $3.21 | 3,811,620 |
| 2021-04-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.17 | 0 |
| 2021-04-02 | $3.37 | $3.38 | $3.30 | $3.34 | $3.17 | 5,257,000 |
| 2021-04-01 | $3.27 | $3.37 | $3.27 | $3.37 | $3.20 | 9,994,890 |
| 2021-03-31 | $3.27 | $3.29 | $3.23 | $3.28 | $3.12 | 6,126,730 |
| 2021-03-30 | $3.18 | $3.24 | $3.17 | $3.24 | $3.08 | 3,674,470 |
| 2021-03-29 | $3.22 | $3.23 | $3.14 | $3.17 | $3.01 | 5,779,050 |
| 2021-03-26 | $3.22 | $3.23 | $3.20 | $3.22 | $3.06 | 2,404,400 |
| 2021-03-25 | $3.25 | $3.27 | $3.22 | $3.23 | $3.07 | 4,005,600 |
| 2021-03-24 | $3.22 | $3.26 | $3.20 | $3.26 | $3.10 | 3,661,670 |
| 2021-03-23 | $3.29 | $3.33 | $3.23 | $3.24 | $3.08 | 5,803,700 |
| 2021-03-22 | $3.24 | $3.29 | $3.23 | $3.27 | $3.11 | 6,442,550 |
| 2021-03-19 | $3.19 | $3.25 | $3.17 | $3.21 | $3.05 | 5,050,900 |
| 2021-03-18 | $3.15 | $3.20 | $3.15 | $3.19 | $3.03 | 2,170,300 |
| 2021-03-17 | $3.18 | $3.20 | $3.16 | $3.17 | $3.01 | 2,945,900 |
| 2021-03-16 | $3.21 | $3.22 | $3.19 | $3.20 | $3.04 | 2,919,800 |
| 2021-03-15 | $3.18 | $3.22 | $3.15 | $3.21 | $3.05 | 6,054,430 |
| 2021-03-12 | $3.12 | $3.18 | $3.08 | $3.18 | $3.02 | 6,711,030 |
| 2021-03-11 | $3.06 | $3.12 | $3.05 | $3.12 | $2.96 | 4,232,830 |
| 2021-03-10 | $3.10 | $3.10 | $3.06 | $3.06 | $2.91 | 2,180,000 |
| 2021-03-09 | $3.09 | $3.12 | $3.05 | $3.10 | $2.95 | 4,125,200 |
| 2021-03-08 | $3.10 | $3.12 | $3.09 | $3.09 | $2.94 | 2,539,100 |
| 2021-03-05 | $3.09 | $3.11 | $3.07 | $3.10 | $2.95 | 2,340,100 |
| 2021-03-04 | $3.08 | $3.09 | $3.07 | $3.09 | $2.94 | 2,407,280 |
| 2021-03-03 | $3.06 | $3.08 | $3.05 | $3.08 | $2.93 | 3,120,780 |
| 2021-03-02 | $3.11 | $3.11 | $3.05 | $3.07 | $2.92 | 2,566,540 |
| 2021-03-01 | $3.08 | $3.11 | $3.06 | $3.10 | $2.95 | 2,199,010 |
| 2021-02-26 | $3.09 | $3.09 | $3.06 | $3.06 | $2.91 | 2,033,110 |
| 2021-02-25 | $3.09 | $3.12 | $3.08 | $3.10 | $2.95 | 3,453,510 |
| 2021-02-24 | $3.07 | $3.09 | $3.05 | $3.07 | $2.92 | 2,481,440 |
| 2021-02-23 | $3.07 | $3.12 | $3.03 | $3.08 | $2.93 | 3,419,210 |
| 2021-02-22 | $3.00 | $3.12 | $3.00 | $3.06 | $2.91 | 5,806,440 |
| 2021-02-19 | $2.92 | $3.01 | $2.91 | $3.00 | $2.85 | 3,006,800 |
| 2021-02-18 | $2.92 | $2.95 | $2.91 | $2.94 | $2.79 | 2,609,930 |
| 2021-02-17 | $2.89 | $2.89 | $2.89 | $2.89 | $2.75 | 0 |
| 2021-02-16 | $2.89 | $2.89 | $2.89 | $2.89 | $2.75 | 0 |
| 2021-02-15 | $2.89 | $2.89 | $2.89 | $2.89 | $2.75 | 0 |
| 2021-02-12 | $2.89 | $2.89 | $2.89 | $2.89 | $2.75 | 0 |
| 2021-02-11 | $2.89 | $2.89 | $2.89 | $2.89 | $2.75 | 0 |
| 2021-02-10 | $2.89 | $2.90 | $2.87 | $2.89 | $2.75 | 1,436,100 |
| 2021-02-09 | $2.85 | $2.89 | $2.83 | $2.88 | $2.74 | 1,232,490 |
| 2021-02-08 | $2.84 | $2.87 | $2.78 | $2.86 | $2.72 | 1,786,940 |
| 2021-02-05 | $2.85 | $2.86 | $2.83 | $2.83 | $2.69 | 1,753,990 |
| 2021-02-04 | $2.89 | $2.89 | $2.82 | $2.85 | $2.71 | 2,502,400 |
| 2021-02-03 | $2.93 | $2.94 | $2.86 | $2.90 | $2.76 | 1,740,530 |
| 2021-02-02 | $2.93 | $2.94 | $2.91 | $2.94 | $2.79 | 1,460,500 |
| 2021-02-01 | $2.93 | $2.94 | $2.91 | $2.93 | $2.78 | 1,777,370 |
| 2021-01-29 | $2.99 | $2.99 | $2.92 | $2.93 | $2.78 | 2,775,000 |
| 2021-01-28 | $2.99 | $3.00 | $2.98 | $3.00 | $2.85 | 1,581,600 |
| 2021-01-27 | $3.00 | $3.03 | $2.99 | $3.00 | $2.85 | 2,235,700 |
| 2021-01-26 | $3.01 | $3.02 | $2.99 | $3.00 | $2.85 | 1,537,900 |
| 2021-01-25 | $3.06 | $3.06 | $3.01 | $3.02 | $2.87 | 1,389,740 |
| 2021-01-22 | $3.07 | $3.08 | $3.03 | $3.05 | $2.90 | 1,518,400 |
| 2021-01-21 | $3.08 | $3.09 | $3.07 | $3.07 | $2.92 | 1,503,400 |
| 2021-01-20 | $3.12 | $3.12 | $3.08 | $3.09 | $2.94 | 1,372,600 |
| 2021-01-19 | $3.10 | $3.13 | $3.07 | $3.12 | $2.96 | 2,665,400 |
| 2021-01-18 | $3.07 | $3.11 | $3.06 | $3.10 | $2.95 | 2,493,440 |
| 2021-01-15 | $3.04 | $3.09 | $3.03 | $3.08 | $2.93 | 2,440,510 |
| 2021-01-14 | $3.01 | $3.05 | $3.00 | $3.04 | $2.89 | 2,327,500 |
| 2021-01-13 | $3.04 | $3.04 | $2.98 | $3.01 | $2.86 | 3,685,960 |
| 2021-01-12 | $3.04 | $3.05 | $3.02 | $3.04 | $2.89 | 2,518,470 |
| 2021-01-11 | $3.10 | $3.11 | $3.03 | $3.04 | $2.89 | 3,772,800 |
| 2021-01-08 | $3.11 | $3.12 | $3.06 | $3.10 | $2.95 | 2,624,340 |
| 2021-01-07 | $3.19 | $3.20 | $3.10 | $3.12 | $2.96 | 5,311,690 |
| 2021-01-06 | $3.18 | $3.20 | $3.16 | $3.20 | $3.04 | 2,817,330 |
| 2021-01-05 | $3.18 | $3.19 | $3.16 | $3.18 | $3.02 | 3,034,170 |
| 2021-01-04 | $3.19 | $3.20 | $3.16 | $3.18 | $3.02 | 2,835,500 |
| 2021-01-01 | $3.18 | $3.18 | $3.18 | $3.18 | $3.02 | 0 |
| 2020-12-31 | $3.18 | $3.20 | $3.17 | $3.18 | $3.02 | 2,832,500 |
| 2020-12-30 | $3.18 | $3.20 | $3.17 | $3.18 | $3.02 | 1,962,700 |
| 2020-12-29 | $3.16 | $3.20 | $3.15 | $3.19 | $3.03 | 2,454,630 |
| 2020-12-28 | $3.17 | $3.18 | $3.15 | $3.16 | $3.00 | 1,923,090 |
| 2020-12-25 | $3.16 | $3.20 | $3.15 | $3.17 | $3.01 | 3,439,760 |
| 2020-12-24 | $3.21 | $3.22 | $3.15 | $3.16 | $3.00 | 3,758,420 |
| 2020-12-23 | $3.24 | $3.25 | $3.22 | $3.22 | $3.06 | 1,884,600 |
| 2020-12-22 | $3.27 | $3.28 | $3.23 | $3.24 | $3.08 | 2,859,300 |
| 2020-12-21 | $3.28 | $3.29 | $3.26 | $3.28 | $3.12 | 2,954,340 |
| 2020-12-18 | $3.28 | $3.30 | $3.27 | $3.28 | $3.12 | 2,073,990 |
| 2020-12-17 | $3.27 | $3.29 | $3.25 | $3.28 | $3.12 | 2,952,100 |
| 2020-12-16 | $3.29 | $3.29 | $3.26 | $3.27 | $3.11 | 1,675,290 |
| 2020-12-15 | $3.29 | $3.29 | $3.27 | $3.29 | $3.13 | 1,317,100 |
| 2020-12-14 | $3.29 | $3.30 | $3.27 | $3.28 | $3.12 | 1,258,000 |
| 2020-12-11 | $3.32 | $3.33 | $3.27 | $3.28 | $3.12 | 3,150,910 |
| 2020-12-10 | $3.31 | $3.34 | $3.31 | $3.32 | $3.16 | 2,042,020 |
| 2020-12-09 | $3.36 | $3.37 | $3.32 | $3.32 | $3.16 | 2,342,440 |
| 2020-12-08 | $3.37 | $3.38 | $3.34 | $3.36 | $3.19 | 2,175,700 |
| 2020-12-07 | $3.40 | $3.41 | $3.33 | $3.36 | $3.19 | 4,238,590 |
| 2020-12-04 | $3.41 | $3.41 | $3.38 | $3.40 | $3.23 | 3,297,350 |
| 2020-12-03 | $3.42 | $3.43 | $3.40 | $3.41 | $3.24 | 2,953,600 |
| 2020-12-02 | $3.42 | $3.43 | $3.41 | $3.42 | $3.25 | 2,580,920 |
| 2020-12-01 | $3.40 | $3.43 | $3.38 | $3.42 | $3.25 | 4,565,690 |
| 2020-11-30 | $3.42 | $3.44 | $3.38 | $3.40 | $3.23 | 7,828,000 |
| 2020-11-27 | $3.39 | $3.46 | $3.36 | $3.45 | $3.28 | 9,202,470 |
| 2020-11-26 | $3.41 | $3.41 | $3.38 | $3.39 | $3.22 | 2,575,880 |
| 2020-11-25 | $3.42 | $3.44 | $3.40 | $3.40 | $3.23 | 3,152,900 |
| 2020-11-24 | $3.42 | $3.43 | $3.40 | $3.41 | $3.24 | 2,354,710 |
| 2020-11-23 | $3.41 | $3.45 | $3.40 | $3.42 | $3.25 | 5,253,210 |
| 2020-11-20 | $3.43 | $3.43 | $3.39 | $3.42 | $3.25 | 3,105,300 |
| 2020-11-19 | $3.42 | $3.44 | $3.40 | $3.42 | $3.25 | 2,960,900 |
| 2020-11-18 | $3.42 | $3.46 | $3.39 | $3.42 | $3.25 | 4,955,500 |
| 2020-11-17 | $3.39 | $3.42 | $3.37 | $3.42 | $3.25 | 4,376,830 |
| 2020-11-16 | $3.36 | $3.39 | $3.36 | $3.39 | $3.22 | 2,897,200 |
| 2020-11-13 | $3.35 | $3.36 | $3.32 | $3.35 | $3.18 | 2,676,530 |
| 2020-11-12 | $3.38 | $3.38 | $3.35 | $3.36 | $3.19 | 1,930,900 |
| 2020-11-11 | $3.36 | $3.39 | $3.34 | $3.38 | $3.21 | 4,377,980 |
| 2020-11-10 | $3.39 | $3.40 | $3.35 | $3.36 | $3.19 | 3,314,200 |
| 2020-11-09 | $3.37 | $3.40 | $3.36 | $3.39 | $3.22 | 4,066,200 |
| 2020-11-06 | $3.37 | $3.38 | $3.35 | $3.36 | $3.19 | 2,178,510 |
| 2020-11-05 | $3.36 | $3.38 | $3.35 | $3.37 | $3.20 | 2,317,600 |
| 2020-11-04 | $3.35 | $3.37 | $3.33 | $3.36 | $3.19 | 2,651,780 |
| 2020-11-03 | $3.31 | $3.36 | $3.31 | $3.35 | $3.18 | 2,245,300 |
| 2020-11-02 | $3.30 | $3.31 | $3.28 | $3.31 | $3.15 | 2,353,500 |
| 2020-10-30 | $3.31 | $3.35 | $3.30 | $3.30 | $3.14 | 2,668,450 |
| 2020-10-29 | $3.29 | $3.33 | $3.29 | $3.31 | $3.15 | 1,652,200 |
| 2020-10-28 | $3.33 | $3.34 | $3.30 | $3.33 | $3.16 | 2,665,610 |
| 2020-10-27 | $3.36 | $3.37 | $3.33 | $3.33 | $3.16 | 4,050,990 |
| 2020-10-26 | $3.39 | $3.39 | $3.35 | $3.37 | $3.20 | 2,565,300 |
| 2020-10-23 | $3.41 | $3.42 | $3.39 | $3.40 | $3.23 | 1,977,200 |
| 2020-10-22 | $3.40 | $3.42 | $3.38 | $3.41 | $3.24 | 2,563,000 |
| 2020-10-21 | $3.41 | $3.42 | $3.38 | $3.40 | $3.23 | 4,275,300 |
| 2020-10-20 | $3.49 | $3.50 | $3.39 | $3.41 | $3.24 | 14,280,340 |
| 2020-10-19 | $3.63 | $3.66 | $3.49 | $3.51 | $3.34 | 25,623,060 |
| 2020-10-16 | $3.54 | $3.59 | $3.54 | $3.58 | $3.40 | 3,840,860 |
| 2020-10-15 | $3.54 | $3.57 | $3.53 | $3.56 | $3.38 | 3,310,900 |
| 2020-10-14 | $3.59 | $3.59 | $3.54 | $3.56 | $3.38 | 3,181,390 |
| 2020-10-13 | $3.60 | $3.60 | $3.57 | $3.59 | $3.41 | 3,714,800 |
| 2020-10-12 | $3.58 | $3.62 | $3.56 | $3.60 | $3.42 | 7,331,030 |
| 2020-10-09 | $3.54 | $3.59 | $3.53 | $3.57 | $3.39 | 5,542,350 |
| 2020-10-08 | $3.53 | $3.53 | $3.53 | $3.53 | $3.35 | 0 |
| 2020-10-07 | $3.53 | $3.53 | $3.53 | $3.53 | $3.35 | 0 |
| 2020-10-06 | $3.53 | $3.53 | $3.53 | $3.53 | $3.35 | 0 |
| 2020-10-05 | $3.53 | $3.53 | $3.53 | $3.53 | $3.35 | 0 |
| 2020-10-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.35 | 0 |
| 2020-10-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.35 | 0 |
| 2020-09-30 | $3.56 | $3.56 | $3.52 | $3.53 | $3.35 | 3,824,930 |
| 2020-09-29 | $3.59 | $3.60 | $3.53 | $3.55 | $3.37 | 5,631,960 |
| 2020-09-28 | $3.60 | $3.60 | $3.54 | $3.59 | $3.41 | 7,363,080 |
| 2020-09-25 | $3.59 | $3.60 | $3.56 | $3.60 | $3.42 | 2,881,200 |
| 2020-09-24 | $3.59 | $3.60 | $3.56 | $3.57 | $3.39 | 8,579,130 |
| 2020-09-23 | $3.61 | $3.61 | $3.58 | $3.60 | $3.42 | 2,190,900 |
| 2020-09-22 | $3.63 | $3.63 | $3.57 | $3.61 | $3.43 | 5,315,610 |
| 2020-09-21 | $3.68 | $3.68 | $3.60 | $3.64 | $3.46 | 5,410,740 |
| 2020-09-18 | $3.59 | $3.71 | $3.54 | $3.68 | $3.50 | 17,334,810 |
| 2020-09-17 | $3.63 | $3.64 | $3.53 | $3.58 | $3.40 | 8,268,800 |
| 2020-09-16 | $3.69 | $3.70 | $3.60 | $3.64 | $3.46 | 11,601,500 |
| 2020-09-15 | $3.76 | $3.76 | $3.64 | $3.68 | $3.50 | 13,039,460 |
| 2020-09-14 | $3.74 | $3.88 | $3.69 | $3.78 | $3.59 | 29,111,760 |
| 2020-09-11 | $3.60 | $3.74 | $3.56 | $3.73 | $3.54 | 12,750,760 |
| 2020-09-10 | $3.67 | $3.78 | $3.60 | $3.62 | $3.44 | 14,737,420 |
| 2020-09-09 | $3.61 | $3.73 | $3.60 | $3.66 | $3.48 | 15,525,800 |
| 2020-09-08 | $3.63 | $3.66 | $3.61 | $3.64 | $3.46 | 7,849,130 |
| 2020-09-07 | $3.64 | $3.67 | $3.60 | $3.62 | $3.44 | 6,932,690 |
| 2020-09-04 | $3.59 | $3.63 | $3.56 | $3.63 | $3.45 | 4,198,640 |
| 2020-09-03 | $3.63 | $3.64 | $3.60 | $3.61 | $3.43 | 3,668,100 |
| 2020-09-02 | $3.63 | $3.63 | $3.60 | $3.62 | $3.44 | 5,153,490 |
| 2020-09-01 | $3.58 | $3.63 | $3.56 | $3.63 | $3.45 | 5,580,170 |
| 2020-08-31 | $3.53 | $3.63 | $3.52 | $3.59 | $3.41 | 13,339,110 |
| 2020-08-28 | $3.52 | $3.53 | $3.50 | $3.52 | $3.35 | 5,135,630 |
| 2020-08-27 | $3.53 | $3.54 | $3.51 | $3.52 | $3.35 | 3,020,900 |
| 2020-08-26 | $3.57 | $3.57 | $3.51 | $3.52 | $3.35 | 6,804,240 |
| 2020-08-25 | $3.58 | $3.61 | $3.55 | $3.57 | $3.39 | 6,415,670 |
| 2020-08-24 | $3.62 | $3.65 | $3.58 | $3.59 | $3.41 | 8,546,900 |
| 2020-08-21 | $3.63 | $3.65 | $3.61 | $3.62 | $3.44 | 7,396,480 |
| 2020-08-20 | $3.59 | $3.69 | $3.59 | $3.63 | $3.45 | 17,366,520 |
| 2020-08-19 | $3.62 | $3.65 | $3.58 | $3.60 | $3.42 | 7,355,170 |
| 2020-08-18 | $3.64 | $3.64 | $3.60 | $3.63 | $3.45 | 6,135,650 |
| 2020-08-17 | $3.60 | $3.65 | $3.58 | $3.63 | $3.45 | 8,409,270 |
| 2020-08-14 | $3.59 | $3.60 | $3.55 | $3.59 | $3.41 | 4,361,310 |
| 2020-08-13 | $3.56 | $3.60 | $3.54 | $3.59 | $3.41 | 5,121,150 |
| 2020-08-12 | $3.56 | $3.57 | $3.52 | $3.55 | $3.37 | 6,185,100 |
| 2020-08-11 | $3.64 | $3.64 | $3.56 | $3.57 | $3.39 | 6,123,600 |
| 2020-08-10 | $3.59 | $3.66 | $3.58 | $3.64 | $3.46 | 5,863,500 |
| 2020-08-07 | $3.63 | $3.64 | $3.57 | $3.59 | $3.41 | 5,666,870 |
| 2020-08-06 | $3.63 | $3.65 | $3.60 | $3.64 | $3.46 | 5,781,940 |
| 2020-08-05 | $3.65 | $3.67 | $3.58 | $3.62 | $3.44 | 8,881,390 |
| 2020-08-04 | $3.62 | $3.70 | $3.61 | $3.65 | $3.47 | 12,514,620 |
| 2020-08-03 | $3.58 | $3.63 | $3.58 | $3.62 | $3.44 | 6,475,150 |
| 2020-07-31 | $3.56 | $3.63 | $3.55 | $3.57 | $3.39 | 5,522,720 |
| 2020-07-30 | $3.54 | $3.59 | $3.54 | $3.56 | $3.38 | 5,387,840 |
| 2020-07-29 | $3.52 | $3.56 | $3.51 | $3.56 | $3.38 | 4,579,700 |
| 2020-07-28 | $3.52 | $3.56 | $3.50 | $3.52 | $3.35 | 3,175,100 |
| 2020-07-27 | $3.54 | $3.56 | $3.50 | $3.51 | $3.34 | 4,166,500 |
| 2020-07-24 | $3.58 | $3.64 | $3.54 | $3.54 | $3.36 | 6,656,500 |
| 2020-07-23 | $3.61 | $3.61 | $3.54 | $3.60 | $3.42 | 6,502,950 |
| 2020-07-22 | $3.61 | $3.66 | $3.60 | $3.61 | $3.43 | 6,760,430 |
| 2020-07-21 | $3.63 | $3.64 | $3.58 | $3.63 | $3.45 | 7,074,590 |
| 2020-07-20 | $3.56 | $3.62 | $3.55 | $3.62 | $3.44 | 7,861,480 |
| 2020-07-17 | $3.56 | $3.59 | $3.53 | $3.55 | $3.37 | 6,342,590 |
| 2020-07-16 | $3.62 | $3.65 | $3.55 | $3.56 | $3.38 | 10,160,200 |
| 2020-07-15 | $3.68 | $3.68 | $3.60 | $3.62 | $3.44 | 7,874,770 |
| 2020-07-14 | $3.69 | $3.70 | $3.61 | $3.67 | $3.49 | 13,791,010 |
| 2020-07-13 | $3.58 | $3.72 | $3.58 | $3.70 | $3.52 | 14,506,030 |
| 2020-07-10 | $3.65 | $3.66 | $3.58 | $3.60 | $3.42 | 9,316,290 |
| 2020-07-09 | $3.63 | $3.67 | $3.61 | $3.66 | $3.48 | 12,515,920 |
| 2020-07-08 | $3.57 | $3.64 | $3.56 | $3.63 | $3.45 | 12,036,230 |
| 2020-07-07 | $3.64 | $3.67 | $3.56 | $3.58 | $3.40 | 15,354,980 |
| 2020-07-06 | $3.48 | $3.63 | $3.48 | $3.62 | $3.44 | 17,528,790 |
| 2020-07-03 | $3.47 | $3.51 | $3.46 | $3.49 | $3.32 | 8,132,950 |
| 2020-07-02 | $3.40 | $3.46 | $3.40 | $3.46 | $3.29 | 4,941,280 |
| 2020-07-01 | $3.39 | $3.41 | $3.38 | $3.41 | $3.24 | 1,892,550 |
| 2020-06-30 | $3.38 | $3.40 | $3.37 | $3.39 | $3.22 | 1,839,450 |
| 2020-06-29 | $3.40 | $3.40 | $3.36 | $3.37 | $3.20 | 2,242,370 |
| 2020-06-26 | $3.39 | $3.39 | $3.39 | $3.39 | $3.22 | 0 |
| 2020-06-25 | $3.39 | $3.39 | $3.39 | $3.39 | $3.22 | 0 |
| 2020-06-24 | $3.42 | $3.43 | $3.38 | $3.39 | $3.22 | 2,520,590 |
| 2020-06-23 | $3.46 | $3.46 | $3.41 | $3.41 | $3.24 | 2,872,490 |
| 2020-06-22 | $3.45 | $3.48 | $3.44 | $3.45 | $3.28 | 4,171,160 |
| 2020-06-19 | $3.46 | $3.46 | $3.43 | $3.46 | $3.29 | 3,670,900 |
| 2020-06-18 | $3.56 | $3.57 | $3.54 | $3.55 | $3.27 | 3,339,900 |
| 2020-06-17 | $3.57 | $3.58 | $3.54 | $3.57 | $3.29 | 2,708,180 |
| 2020-06-16 | $3.57 | $3.59 | $3.56 | $3.58 | $3.30 | 4,051,680 |
| 2020-06-15 | $3.56 | $3.61 | $3.54 | $3.57 | $3.29 | 5,158,850 |
| 2020-06-12 | $3.49 | $3.59 | $3.47 | $3.57 | $3.29 | 9,292,890 |
| 2020-06-11 | $3.49 | $3.56 | $3.48 | $3.51 | $3.23 | 5,980,320 |
| 2020-06-10 | $3.51 | $3.51 | $3.48 | $3.51 | $3.23 | 2,857,580 |
| 2020-06-09 | $3.51 | $3.52 | $3.49 | $3.52 | $3.24 | 2,683,300 |
| 2020-06-08 | $3.50 | $3.52 | $3.50 | $3.51 | $3.23 | 2,730,380 |
| 2020-06-05 | $3.49 | $3.51 | $3.49 | $3.51 | $3.23 | 2,252,880 |
| 2020-06-04 | $3.48 | $3.51 | $3.48 | $3.50 | $3.22 | 2,214,030 |
| 2020-06-03 | $3.53 | $3.54 | $3.48 | $3.48 | $3.21 | 4,393,930 |
| 2020-06-02 | $3.51 | $3.54 | $3.50 | $3.53 | $3.25 | 3,155,040 |
| 2020-06-01 | $3.49 | $3.53 | $3.48 | $3.52 | $3.24 | 4,394,820 |
| 2020-05-29 | $3.45 | $3.48 | $3.44 | $3.48 | $3.21 | 2,251,250 |
| 2020-05-28 | $3.46 | $3.49 | $3.45 | $3.47 | $3.20 | 3,385,800 |
| 2020-05-27 | $3.52 | $3.52 | $3.47 | $3.48 | $3.21 | 2,863,700 |
| 2020-05-26 | $3.50 | $3.52 | $3.48 | $3.51 | $3.23 | 2,015,800 |
| 2020-05-25 | $3.49 | $3.51 | $3.48 | $3.49 | $3.21 | 2,312,110 |
| 2020-05-22 | $3.50 | $3.53 | $3.48 | $3.51 | $3.23 | 3,771,290 |
| 2020-05-21 | $3.52 | $3.54 | $3.50 | $3.51 | $3.23 | 2,484,590 |
| 2020-05-20 | $3.58 | $3.59 | $3.51 | $3.52 | $3.24 | 7,391,590 |
| 2020-05-19 | $3.62 | $3.64 | $3.58 | $3.59 | $3.31 | 5,132,100 |
| 2020-05-18 | $3.65 | $3.69 | $3.61 | $3.61 | $3.32 | 7,683,080 |
| 2020-05-15 | $3.60 | $3.64 | $3.58 | $3.60 | $3.32 | 7,078,600 |
| 2020-05-14 | $3.59 | $3.66 | $3.55 | $3.64 | $3.35 | 10,015,500 |
| 2020-05-13 | $3.59 | $3.60 | $3.57 | $3.59 | $3.31 | 3,466,540 |
| 2020-05-12 | $3.61 | $3.62 | $3.56 | $3.58 | $3.30 | 6,680,590 |
| 2020-05-11 | $3.67 | $3.67 | $3.60 | $3.61 | $3.32 | 8,052,850 |
| 2020-05-08 | $3.67 | $3.74 | $3.64 | $3.67 | $3.38 | 8,561,050 |
| 2020-05-07 | $3.73 | $3.73 | $3.63 | $3.64 | $3.35 | 10,050,850 |
| 2020-05-06 | $3.73 | $3.73 | $3.65 | $3.73 | $3.44 | 9,435,340 |
| 2020-05-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.44 | 0 |
| 2020-05-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.44 | 0 |
| 2020-05-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.44 | 0 |
| 2020-04-30 | $3.76 | $3.78 | $3.69 | $3.73 | $3.44 | 21,831,300 |
| 2020-04-29 | $3.68 | $3.88 | $3.66 | $3.82 | $3.52 | 25,583,770 |
| 2020-04-28 | $3.70 | $3.75 | $3.55 | $3.64 | $3.35 | 14,909,760 |
| 2020-04-27 | $3.90 | $3.92 | $3.67 | $3.68 | $3.39 | 23,988,950 |
| 2020-04-24 | $3.79 | $3.93 | $3.76 | $3.90 | $3.59 | 26,875,010 |
| 2020-04-23 | $3.72 | $3.89 | $3.69 | $3.79 | $3.49 | 16,704,500 |
| 2020-04-22 | $3.70 | $3.77 | $3.65 | $3.72 | $3.43 | 12,458,080 |
| 2020-04-21 | $3.79 | $3.82 | $3.69 | $3.75 | $3.45 | 28,763,230 |
| 2020-04-20 | $3.56 | $3.92 | $3.54 | $3.90 | $3.59 | 34,490,380 |
| 2020-04-17 | $3.64 | $3.64 | $3.54 | $3.56 | $3.28 | 11,377,530 |
| 2020-04-16 | $3.48 | $3.63 | $3.45 | $3.63 | $3.34 | 15,340,110 |
| 2020-04-15 | $3.49 | $3.55 | $3.48 | $3.48 | $3.21 | 4,519,580 |
| 2020-04-14 | $3.45 | $3.49 | $3.45 | $3.49 | $3.21 | 4,311,290 |
| 2020-04-13 | $3.51 | $3.52 | $3.45 | $3.46 | $3.19 | 5,250,010 |
| 2020-04-10 | $3.56 | $3.56 | $3.50 | $3.51 | $3.23 | 7,112,170 |
| 2020-04-09 | $3.55 | $3.61 | $3.55 | $3.56 | $3.28 | 10,464,860 |
| 2020-04-08 | $3.60 | $3.61 | $3.53 | $3.57 | $3.29 | 24,558,140 |
| 2020-04-07 | $3.41 | $3.74 | $3.41 | $3.72 | $3.43 | 34,517,030 |
| 2020-04-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.13 | 0 |
| 2020-04-03 | $3.42 | $3.43 | $3.38 | $3.40 | $3.13 | 4,832,300 |
| 2020-04-02 | $3.40 | $3.43 | $3.37 | $3.43 | $3.16 | 2,916,350 |
| 2020-04-01 | $3.41 | $3.44 | $3.40 | $3.41 | $3.14 | 2,178,200 |
| 2020-03-31 | $3.45 | $3.46 | $3.41 | $3.41 | $3.14 | 2,800,800 |
| 2020-03-30 | $3.48 | $3.48 | $3.42 | $3.43 | $3.16 | 3,172,100 |
| 2020-03-27 | $3.52 | $3.53 | $3.48 | $3.48 | $3.21 | 3,733,790 |
| 2020-03-26 | $3.50 | $3.52 | $3.48 | $3.50 | $3.22 | 3,499,600 |
| 2020-03-25 | $3.50 | $3.54 | $3.48 | $3.53 | $3.25 | 4,102,970 |
| 2020-03-24 | $3.45 | $3.47 | $3.41 | $3.46 | $3.19 | 3,748,740 |
| 2020-03-23 | $3.43 | $3.48 | $3.39 | $3.42 | $3.15 | 5,609,140 |
| 2020-03-20 | $3.46 | $3.54 | $3.44 | $3.52 | $3.24 | 8,044,050 |
| 2020-03-19 | $3.43 | $3.45 | $3.36 | $3.41 | $3.14 | 6,154,610 |
| 2020-03-18 | $3.53 | $3.54 | $3.42 | $3.43 | $3.16 | 5,238,400 |
| 2020-03-17 | $3.50 | $3.57 | $3.40 | $3.50 | $3.22 | 6,506,920 |
| 2020-03-16 | $3.59 | $3.62 | $3.48 | $3.50 | $3.22 | 6,529,870 |
| 2020-03-13 | $3.50 | $3.59 | $3.49 | $3.56 | $3.28 | 6,883,840 |
| 2020-03-12 | $3.65 | $3.67 | $3.60 | $3.63 | $3.34 | 5,465,700 |
| 2020-03-11 | $3.71 | $3.76 | $3.68 | $3.69 | $3.40 | 9,168,130 |
| 2020-03-10 | $3.58 | $3.70 | $3.56 | $3.69 | $3.40 | 8,369,550 |
| 2020-03-09 | $3.74 | $3.74 | $3.64 | $3.64 | $3.35 | 8,076,700 |
| 2020-03-06 | $3.75 | $3.77 | $3.72 | $3.74 | $3.44 | 8,559,240 |
| 2020-03-05 | $3.80 | $3.82 | $3.75 | $3.80 | $3.50 | 11,485,000 |
| 2020-03-04 | $3.70 | $3.80 | $3.68 | $3.78 | $3.48 | 11,389,910 |
| 2020-03-03 | $3.67 | $3.77 | $3.67 | $3.72 | $3.43 | 14,308,960 |
| 2020-03-02 | $3.55 | $3.66 | $3.54 | $3.65 | $3.36 | 8,448,800 |
| 2020-02-28 | $3.62 | $3.65 | $3.52 | $3.52 | $3.24 | 9,691,100 |
| 2020-02-27 | $3.66 | $3.71 | $3.64 | $3.67 | $3.38 | 7,309,300 |
| 2020-02-26 | $3.55 | $3.69 | $3.50 | $3.64 | $3.35 | 11,373,030 |
| 2020-02-25 | $3.61 | $3.63 | $3.53 | $3.59 | $3.31 | 8,771,840 |
| 2020-02-24 | $3.65 | $3.69 | $3.62 | $3.67 | $3.38 | 6,885,370 |
| 2020-02-21 | $3.64 | $3.72 | $3.63 | $3.68 | $3.39 | 9,151,370 |
| 2020-02-20 | $3.58 | $3.67 | $3.58 | $3.66 | $3.37 | 8,505,120 |
| 2020-02-19 | $3.62 | $3.63 | $3.58 | $3.59 | $3.31 | 6,833,360 |
| 2020-02-18 | $3.61 | $3.62 | $3.58 | $3.61 | $3.32 | 6,359,060 |
| 2020-02-17 | $3.51 | $3.62 | $3.49 | $3.62 | $3.33 | 9,947,180 |
| 2020-02-14 | $3.55 | $3.58 | $3.54 | $3.55 | $3.27 | 4,763,770 |
| 2020-02-13 | $3.59 | $3.64 | $3.56 | $3.57 | $3.29 | 6,171,580 |
| 2020-02-12 | $3.58 | $3.61 | $3.55 | $3.61 | $3.32 | 5,626,170 |
| 2020-02-11 | $3.55 | $3.60 | $3.53 | $3.58 | $3.30 | 5,755,070 |
| 2020-02-10 | $3.50 | $3.56 | $3.48 | $3.55 | $3.27 | 6,394,220 |
| 2020-02-07 | $3.52 | $3.53 | $3.48 | $3.51 | $3.23 | 7,188,750 |
| 2020-02-06 | $3.49 | $3.56 | $3.46 | $3.54 | $3.26 | 7,095,810 |
| 2020-02-05 | $3.43 | $3.52 | $3.42 | $3.48 | $3.21 | 7,870,800 |
| 2020-02-04 | $3.41 | $3.50 | $3.36 | $3.43 | $3.16 | 9,509,770 |
| 2020-02-03 | $3.51 | $3.51 | $3.48 | $3.48 | $3.21 | 4,723,500 |
| 2020-01-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.56 | 0 |
| 2020-01-30 | $3.87 | $3.87 | $3.87 | $3.87 | $3.56 | 0 |
| 2020-01-29 | $3.87 | $3.87 | $3.87 | $3.87 | $3.56 | 0 |
| 2020-01-28 | $3.87 | $3.87 | $3.87 | $3.87 | $3.56 | 0 |
| 2020-01-27 | $3.87 | $3.87 | $3.87 | $3.87 | $3.56 | 0 |
| 2020-01-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.56 | 0 |
| 2020-01-23 | $3.95 | $3.97 | $3.86 | $3.87 | $3.56 | 6,183,800 |
| 2020-01-22 | $3.98 | $4.01 | $3.91 | $3.97 | $3.66 | 5,887,470 |
| 2020-01-21 | $4.04 | $4.04 | $3.98 | $3.99 | $3.67 | 5,619,340 |
| 2020-01-20 | $4.00 | $4.05 | $3.97 | $4.05 | $3.73 | 4,843,770 |
| 2020-01-17 | $4.00 | $4.03 | $3.97 | $3.98 | $3.67 | 5,528,200 |
| 2020-01-16 | $4.04 | $4.06 | $4.01 | $4.01 | $3.69 | 5,340,790 |
| 2020-01-15 | $4.03 | $4.04 | $4.01 | $4.02 | $3.70 | 5,540,010 |
| 2020-01-14 | $4.06 | $4.07 | $4.03 | $4.03 | $3.71 | 6,404,610 |
| 2020-01-13 | $4.03 | $4.06 | $4.00 | $4.06 | $3.74 | 7,333,070 |
| 2020-01-10 | $4.07 | $4.07 | $4.01 | $4.03 | $3.71 | 7,718,680 |
| 2020-01-09 | $4.02 | $4.07 | $4.02 | $4.06 | $3.74 | 10,131,790 |
| 2020-01-08 | $4.06 | $4.08 | $3.99 | $4.00 | $3.68 | 16,767,180 |
| 2020-01-07 | $4.07 | $4.12 | $4.05 | $4.09 | $3.77 | 21,338,940 |
| 2020-01-06 | $4.16 | $4.24 | $3.95 | $4.13 | $3.80 | 53,700,620 |
| 2020-01-03 | $4.24 | $4.38 | $4.17 | $4.38 | $4.03 | 22,884,850 |
| 2020-01-02 | $4.22 | $4.29 | $4.16 | $4.23 | $3.90 | 16,634,250 |
| 2020-01-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.88 | 0 |
| 2019-12-31 | $3.97 | $4.28 | $3.96 | $4.21 | $3.88 | 36,424,500 |
| 2019-12-30 | $3.84 | $3.99 | $3.83 | $3.99 | $3.67 | 14,333,040 |
| 2019-12-27 | $3.87 | $3.89 | $3.83 | $3.84 | $3.54 | 4,869,640 |
| 2019-12-26 | $3.82 | $3.87 | $3.80 | $3.87 | $3.56 | 3,997,050 |
| 2019-12-25 | $3.83 | $3.83 | $3.81 | $3.82 | $3.52 | 2,762,000 |
| 2019-12-24 | $3.80 | $3.84 | $3.80 | $3.83 | $3.53 | 3,104,400 |
| 2019-12-23 | $3.87 | $3.87 | $3.79 | $3.80 | $3.50 | 4,317,300 |
| 2019-12-20 | $3.89 | $3.92 | $3.84 | $3.87 | $3.56 | 6,657,580 |
| 2019-12-19 | $3.89 | $3.91 | $3.86 | $3.90 | $3.59 | 4,979,000 |
| 2019-12-18 | $3.87 | $3.94 | $3.85 | $3.90 | $3.59 | 8,496,910 |
| 2019-12-17 | $3.85 | $3.90 | $3.82 | $3.88 | $3.57 | 10,297,450 |
| 2019-12-16 | $3.82 | $3.85 | $3.81 | $3.85 | $3.55 | 5,381,380 |
| 2019-12-13 | $3.78 | $3.83 | $3.78 | $3.82 | $3.52 | 5,121,900 |
| 2019-12-12 | $3.82 | $3.83 | $3.76 | $3.77 | $3.47 | 5,233,190 |
| 2019-12-11 | $3.82 | $3.84 | $3.82 | $3.83 | $3.53 | 3,375,010 |
| 2019-12-10 | $3.86 | $3.86 | $3.82 | $3.83 | $3.53 | 3,326,890 |
| 2019-12-09 | $3.83 | $3.86 | $3.82 | $3.86 | $3.56 | 4,987,950 |
| 2019-12-06 | $3.84 | $3.85 | $3.81 | $3.83 | $3.53 | 4,191,700 |
| 2019-12-05 | $3.84 | $3.86 | $3.82 | $3.84 | $3.54 | 3,578,880 |
| 2019-12-04 | $3.87 | $3.88 | $3.81 | $3.84 | $3.54 | 5,222,880 |
| 2019-12-03 | $3.82 | $3.87 | $3.80 | $3.86 | $3.56 | 3,339,850 |
| 2019-12-02 | $3.86 | $3.87 | $3.81 | $3.83 | $3.53 | 5,000,530 |
| 2019-11-29 | $3.83 | $3.88 | $3.81 | $3.87 | $3.56 | 6,497,220 |
| 2019-11-28 | $3.79 | $3.84 | $3.79 | $3.81 | $3.51 | 4,105,180 |
| 2019-11-27 | $3.82 | $3.84 | $3.78 | $3.81 | $3.51 | 4,125,600 |
| 2019-11-26 | $3.85 | $3.89 | $3.80 | $3.82 | $3.52 | 6,349,090 |
| 2019-11-25 | $3.80 | $3.86 | $3.78 | $3.85 | $3.55 | 5,830,170 |
| 2019-11-22 | $3.86 | $3.86 | $3.78 | $3.81 | $3.51 | 5,957,030 |
| 2019-11-21 | $3.80 | $3.86 | $3.76 | $3.84 | $3.54 | 8,165,730 |
| 2019-11-20 | $3.80 | $3.82 | $3.76 | $3.79 | $3.49 | 5,040,220 |
| 2019-11-19 | $3.76 | $3.81 | $3.74 | $3.80 | $3.50 | 6,501,840 |
| 2019-11-18 | $3.70 | $3.77 | $3.66 | $3.77 | $3.47 | 5,270,300 |
| 2019-11-15 | $3.72 | $3.74 | $3.68 | $3.68 | $3.39 | 4,882,900 |
| 2019-11-14 | $3.71 | $3.74 | $3.69 | $3.73 | $3.44 | 6,075,800 |
| 2019-11-13 | $3.75 | $3.76 | $3.71 | $3.71 | $3.42 | 4,929,590 |
| 2019-11-12 | $3.71 | $3.77 | $3.70 | $3.76 | $3.46 | 7,093,810 |
| 2019-11-11 | $3.82 | $3.83 | $3.69 | $3.73 | $3.44 | 14,766,980 |
| 2019-11-08 | $3.82 | $3.87 | $3.80 | $3.84 | $3.54 | 13,779,910 |
| 2019-11-07 | $3.88 | $3.89 | $3.80 | $3.83 | $3.53 | 20,260,720 |
| 2019-11-06 | $3.92 | $4.03 | $3.85 | $3.89 | $3.58 | 43,285,400 |
| 2019-11-05 | $3.95 | $4.09 | $3.95 | $4.09 | $3.77 | 54,845,420 |
| 2019-11-04 | $3.67 | $3.75 | $3.65 | $3.72 | $3.43 | 3,595,480 |
| 2019-11-01 | $3.66 | $3.69 | $3.64 | $3.68 | $3.39 | 5,526,060 |
| 2019-10-31 | $3.71 | $3.71 | $3.65 | $3.67 | $3.38 | 3,214,000 |
| 2019-10-30 | $3.73 | $3.73 | $3.69 | $3.70 | $3.41 | 2,019,800 |
| 2019-10-29 | $3.77 | $3.77 | $3.72 | $3.73 | $3.44 | 2,542,700 |
| 2019-10-28 | $3.72 | $3.77 | $3.72 | $3.77 | $3.47 | 3,620,900 |
| 2019-10-25 | $3.75 | $3.76 | $3.69 | $3.73 | $3.44 | 3,605,010 |
| 2019-10-24 | $3.75 | $3.76 | $3.72 | $3.75 | $3.45 | 2,299,520 |
| 2019-10-23 | $3.75 | $3.78 | $3.71 | $3.73 | $3.44 | 2,912,200 |
| 2019-10-22 | $3.72 | $3.76 | $3.72 | $3.75 | $3.45 | 2,236,700 |
| 2019-10-21 | $3.78 | $3.78 | $3.71 | $3.73 | $3.44 | 2,947,650 |
| 2019-10-18 | $3.83 | $3.86 | $3.75 | $3.77 | $3.47 | 2,576,000 |
| 2019-10-17 | $3.85 | $3.88 | $3.83 | $3.83 | $3.53 | 1,385,820 |
| 2019-10-16 | $3.89 | $3.90 | $3.85 | $3.86 | $3.56 | 1,839,800 |
| 2019-10-15 | $3.89 | $3.90 | $3.86 | $3.89 | $3.58 | 2,545,410 |
| 2019-10-14 | $3.84 | $3.90 | $3.84 | $3.89 | $3.58 | 4,556,980 |
| 2019-10-11 | $3.80 | $3.84 | $3.79 | $3.84 | $3.54 | 3,205,650 |
| 2019-10-10 | $3.72 | $3.79 | $3.72 | $3.79 | $3.49 | 2,928,670 |
| 2019-10-09 | $3.70 | $3.74 | $3.68 | $3.73 | $3.44 | 1,779,640 |
| 2019-10-08 | $3.76 | $3.76 | $3.71 | $3.71 | $3.42 | 2,408,700 |
| 2019-10-07 | $3.76 | $3.76 | $3.76 | $3.76 | $3.46 | 0 |
| 2019-10-04 | $3.76 | $3.76 | $3.76 | $3.76 | $3.46 | 0 |
| 2019-10-03 | $3.76 | $3.76 | $3.76 | $3.76 | $3.46 | 0 |
| 2019-10-02 | $3.76 | $3.76 | $3.76 | $3.76 | $3.46 | 0 |
| 2019-10-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.46 | 0 |
| 2019-09-30 | $3.80 | $3.80 | $3.75 | $3.76 | $3.46 | 2,012,700 |
| 2019-09-27 | $3.77 | $3.78 | $3.74 | $3.77 | $3.47 | 3,215,750 |
| 2019-09-26 | $3.79 | $3.81 | $3.77 | $3.78 | $3.48 | 3,139,400 |
| 2019-09-25 | $3.79 | $3.80 | $3.77 | $3.79 | $3.49 | 3,700,200 |
| 2019-09-24 | $3.80 | $3.81 | $3.76 | $3.79 | $3.49 | 3,284,400 |
| 2019-09-23 | $3.87 | $3.87 | $3.77 | $3.80 | $3.50 | 4,238,840 |
| 2019-09-20 | $3.85 | $3.94 | $3.84 | $3.89 | $3.58 | 8,235,260 |
| 2019-09-19 | $3.79 | $3.83 | $3.78 | $3.82 | $3.52 | 2,216,180 |
| 2019-09-18 | $3.76 | $3.82 | $3.75 | $3.79 | $3.49 | 3,216,900 |
| 2019-09-17 | $3.83 | $3.83 | $3.74 | $3.75 | $3.45 | 3,601,670 |
| 2019-09-16 | $3.81 | $3.84 | $3.80 | $3.81 | $3.51 | 3,009,210 |
| 2019-09-13 | $3.82 | $3.82 | $3.82 | $3.82 | $3.52 | 0 |
| 2019-09-12 | $3.81 | $3.83 | $3.78 | $3.82 | $3.52 | 2,403,250 |
| 2019-09-11 | $3.84 | $3.85 | $3.80 | $3.81 | $3.51 | 2,667,900 |
| 2019-09-10 | $3.84 | $3.85 | $3.79 | $3.83 | $3.53 | 3,141,500 |
| 2019-09-09 | $3.82 | $3.85 | $3.80 | $3.84 | $3.54 | 4,973,350 |
| 2019-09-06 | $3.79 | $3.81 | $3.78 | $3.80 | $3.50 | 3,616,110 |
| 2019-09-05 | $3.76 | $3.82 | $3.76 | $3.79 | $3.49 | 4,703,300 |
| 2019-09-04 | $3.71 | $3.77 | $3.69 | $3.77 | $3.47 | 3,279,700 |
| 2019-09-03 | $3.70 | $3.74 | $3.69 | $3.72 | $3.43 | 3,013,010 |
| 2019-09-02 | $3.64 | $3.71 | $3.64 | $3.70 | $3.41 | 5,137,760 |
| 2019-08-30 | $3.69 | $3.71 | $3.61 | $3.62 | $3.33 | 2,528,590 |
| 2019-08-29 | $3.64 | $3.68 | $3.64 | $3.67 | $3.38 | 2,190,300 |
| 2019-08-28 | $3.65 | $3.67 | $3.63 | $3.66 | $3.37 | 1,514,610 |
| 2019-08-27 | $3.61 | $3.67 | $3.60 | $3.66 | $3.37 | 2,235,700 |
| 2019-08-26 | $3.56 | $3.63 | $3.56 | $3.60 | $3.32 | 1,999,810 |
| 2019-08-23 | $3.66 | $3.66 | $3.63 | $3.64 | $3.35 | 1,795,300 |
| 2019-08-22 | $3.68 | $3.68 | $3.64 | $3.65 | $3.36 | 1,677,400 |
| 2019-08-21 | $3.67 | $3.68 | $3.65 | $3.67 | $3.38 | 1,722,400 |
| 2019-08-20 | $3.67 | $3.70 | $3.66 | $3.66 | $3.37 | 2,671,110 |
| 2019-08-19 | $3.59 | $3.69 | $3.58 | $3.68 | $3.39 | 4,487,150 |
| 2019-08-16 | $3.56 | $3.78 | $3.54 | $3.63 | $3.34 | 5,624,170 |
| 2019-08-15 | $3.53 | $3.57 | $3.49 | $3.56 | $3.28 | 2,651,570 |
| 2019-08-14 | $3.59 | $3.60 | $3.58 | $3.59 | $3.31 | 1,892,640 |
| 2019-08-13 | $3.58 | $3.58 | $3.55 | $3.56 | $3.28 | 1,302,260 |
| 2019-08-12 | $3.56 | $3.60 | $3.54 | $3.60 | $3.32 | 1,651,300 |
| 2019-08-09 | $3.60 | $3.62 | $3.57 | $3.58 | $3.30 | 1,889,800 |
| 2019-08-08 | $3.59 | $3.62 | $3.59 | $3.59 | $3.31 | 1,598,000 |
| 2019-08-07 | $3.61 | $3.64 | $3.58 | $3.59 | $3.31 | 1,683,510 |
| 2019-08-06 | $3.65 | $3.66 | $3.54 | $3.59 | $3.31 | 4,253,600 |
| 2019-08-05 | $3.73 | $3.75 | $3.70 | $3.71 | $3.42 | 1,894,420 |
| 2019-08-02 | $3.80 | $3.81 | $3.71 | $3.75 | $3.45 | 4,344,940 |
| 2019-08-01 | $3.86 | $3.87 | $3.83 | $3.84 | $3.54 | 2,282,000 |
| 2019-07-31 | $3.90 | $3.90 | $3.86 | $3.87 | $3.56 | 2,049,600 |
| 2019-07-30 | $3.88 | $3.91 | $3.88 | $3.90 | $3.59 | 2,280,250 |
| 2019-07-29 | $3.89 | $3.90 | $3.86 | $3.89 | $3.58 | 1,759,200 |
| 2019-07-26 | $3.87 | $3.89 | $3.86 | $3.89 | $3.58 | 2,016,000 |
| 2019-07-25 | $3.91 | $3.91 | $3.87 | $3.88 | $3.57 | 2,219,930 |
| 2019-07-24 | $3.87 | $3.91 | $3.87 | $3.89 | $3.58 | 2,595,800 |
| 2019-07-23 | $3.86 | $3.89 | $3.85 | $3.87 | $3.56 | 2,511,400 |
| 2019-07-22 | $3.98 | $3.99 | $3.86 | $3.87 | $3.56 | 5,563,810 |
| 2019-07-19 | $3.93 | $3.99 | $3.93 | $3.97 | $3.66 | 2,830,610 |
| 2019-07-18 | $3.99 | $3.99 | $3.92 | $3.94 | $3.63 | 3,333,870 |
| 2019-07-17 | $4.01 | $4.02 | $3.98 | $3.99 | $3.67 | 2,793,370 |
| 2019-07-16 | $4.02 | $4.02 | $3.99 | $4.00 | $3.68 | 2,080,300 |
| 2019-07-15 | $4.00 | $4.03 | $3.95 | $4.00 | $3.68 | 3,465,650 |
| 2019-07-12 | $4.02 | $4.02 | $3.98 | $4.00 | $3.68 | 2,628,500 |
| 2019-07-11 | $4.06 | $4.06 | $3.99 | $4.01 | $3.69 | 3,599,840 |
| 2019-07-10 | $4.06 | $4.07 | $4.02 | $4.04 | $3.72 | 3,709,300 |
| 2019-07-09 | $4.06 | $4.09 | $4.01 | $4.04 | $3.72 | 4,180,850 |
| 2019-07-08 | $4.10 | $4.10 | $3.99 | $4.01 | $3.69 | 4,400,500 |
| 2019-07-05 | $4.08 | $4.13 | $4.05 | $4.10 | $3.78 | 4,365,370 |
| 2019-07-04 | $4.09 | $4.12 | $4.04 | $4.08 | $3.76 | 3,702,490 |
| 2019-07-03 | $4.09 | $4.13 | $4.07 | $4.08 | $3.76 | 4,285,340 |
| 2019-07-02 | $4.12 | $4.13 | $4.08 | $4.09 | $3.77 | 4,464,940 |
| 2019-07-01 | $4.10 | $4.14 | $4.07 | $4.13 | $3.80 | 6,735,830 |
| 2019-06-28 | $4.08 | $4.10 | $4.04 | $4.05 | $3.73 | 3,873,000 |
| 2019-06-27 | $4.13 | $4.14 | $4.08 | $4.11 | $3.79 | 5,680,740 |
| 2019-06-26 | $4.11 | $4.13 | $4.09 | $4.12 | $3.79 | 2,272,580 |
| 2019-06-25 | $4.15 | $4.15 | $4.07 | $4.12 | $3.79 | 5,292,400 |
| 2019-06-24 | $4.19 | $4.19 | $4.11 | $4.15 | $3.82 | 6,929,100 |
| 2019-06-21 | $4.21 | $4.29 | $4.18 | $4.28 | $3.85 | 11,121,290 |
| 2019-06-20 | $4.16 | $4.20 | $4.10 | $4.20 | $3.78 | 8,624,170 |
| 2019-06-19 | $4.17 | $4.18 | $4.13 | $4.14 | $3.72 | 8,180,840 |
| 2019-06-18 | $4.11 | $4.20 | $4.11 | $4.12 | $3.71 | 9,994,710 |
| 2019-06-17 | $4.02 | $4.09 | $4.01 | $4.09 | $3.68 | 6,994,530 |
| 2019-06-14 | $4.08 | $4.10 | $3.98 | $3.99 | $3.59 | 5,579,700 |
| 2019-06-13 | $4.11 | $4.11 | $4.05 | $4.09 | $3.68 | 3,717,300 |
| 2019-06-12 | $4.08 | $4.11 | $4.06 | $4.08 | $3.67 | 4,793,340 |
| 2019-06-11 | $3.99 | $4.09 | $3.98 | $4.08 | $3.67 | 6,320,390 |
| 2019-06-10 | $3.98 | $4.01 | $3.95 | $3.97 | $3.57 | 2,900,700 |
| 2019-06-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.58 | 0 |
| 2019-06-06 | $4.10 | $4.10 | $3.98 | $3.98 | $3.58 | 4,859,990 |
| 2019-06-05 | $4.12 | $4.15 | $4.06 | $4.09 | $3.68 | 3,977,600 |
| 2019-06-04 | $4.08 | $4.11 | $4.06 | $4.08 | $3.67 | 4,366,400 |
| 2019-06-03 | $4.13 | $4.16 | $4.09 | $4.10 | $3.69 | 8,638,660 |
| 2019-05-31 | $4.22 | $4.30 | $4.14 | $4.18 | $3.76 | 17,139,060 |
| 2019-05-30 | $4.09 | $4.15 | $4.04 | $4.11 | $3.70 | 5,834,620 |
| 2019-05-29 | $4.08 | $4.13 | $4.06 | $4.09 | $3.68 | 5,823,250 |
| 2019-05-28 | $4.13 | $4.18 | $4.07 | $4.09 | $3.68 | 9,976,550 |
| 2019-05-27 | $4.05 | $4.08 | $3.97 | $4.08 | $3.67 | 5,100,500 |
| 2019-05-24 | $3.97 | $4.02 | $3.96 | $3.98 | $3.58 | 4,455,600 |
| 2019-05-23 | $4.04 | $4.14 | $4.00 | $4.02 | $3.62 | 9,867,500 |
| 2019-05-22 | $4.06 | $4.06 | $3.97 | $4.00 | $3.60 | 3,800,070 |
| 2019-05-21 | $3.94 | $4.09 | $3.92 | $4.04 | $3.63 | 6,791,570 |
| 2019-05-20 | $3.98 | $3.99 | $3.84 | $3.94 | $3.54 | 5,121,870 |
| 2019-05-17 | $4.13 | $4.15 | $3.96 | $3.98 | $3.58 | 9,497,080 |
| 2019-05-16 | $4.04 | $4.13 | $4.00 | $4.12 | $3.71 | 9,155,190 |
| 2019-05-15 | $3.95 | $4.04 | $3.95 | $4.03 | $3.62 | 6,807,370 |
| 2019-05-14 | $3.99 | $4.02 | $3.93 | $3.94 | $3.54 | 7,529,220 |
| 2019-05-13 | $4.03 | $4.06 | $4.00 | $4.04 | $3.63 | 4,774,740 |
| 2019-05-10 | $3.98 | $4.06 | $3.95 | $4.06 | $3.65 | 9,347,010 |
| 2019-05-09 | $3.94 | $4.02 | $3.94 | $3.97 | $3.57 | 4,778,360 |
| 2019-05-08 | $3.97 | $4.04 | $3.91 | $3.97 | $3.57 | 4,829,100 |
| 2019-05-07 | $3.92 | $4.05 | $3.92 | $4.03 | $3.62 | 5,980,620 |
| 2019-05-06 | $4.12 | $4.16 | $3.91 | $3.96 | $3.56 | 11,756,600 |
| 2019-05-03 | $4.21 | $4.21 | $4.21 | $4.21 | $3.79 | 0 |
| 2019-05-02 | $4.21 | $4.21 | $4.21 | $4.21 | $3.79 | 0 |
| 2019-05-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.79 | 0 |
| 2019-04-30 | $4.03 | $4.21 | $4.03 | $4.21 | $3.79 | 9,414,660 |
| 2019-04-29 | $4.20 | $4.22 | $3.99 | $4.03 | $3.62 | 10,408,090 |
| 2019-04-26 | $4.17 | $4.24 | $4.14 | $4.19 | $3.77 | 6,716,970 |
| 2019-04-25 | $4.36 | $4.37 | $4.17 | $4.19 | $3.77 | 10,013,000 |
| 2019-04-24 | $4.31 | $4.39 | $4.28 | $4.37 | $3.93 | 8,627,330 |
| 2019-04-23 | $4.45 | $4.45 | $4.30 | $4.32 | $3.89 | 14,804,090 |
| 2019-04-22 | $4.57 | $4.58 | $4.41 | $4.44 | $3.99 | 18,905,400 |
| 2019-04-19 | $4.50 | $4.59 | $4.47 | $4.58 | $4.12 | 20,552,250 |
| 2019-04-18 | $4.53 | $4.57 | $4.48 | $4.52 | $4.07 | 19,865,750 |
| 2019-04-17 | $4.59 | $4.60 | $4.48 | $4.52 | $4.07 | 27,214,580 |
| 2019-04-16 | $4.59 | $4.65 | $4.38 | $4.59 | $4.13 | 36,007,680 |
| 2019-04-15 | $4.66 | $4.89 | $4.61 | $4.62 | $4.16 | 31,598,650 |
| 2019-04-12 | $4.80 | $4.84 | $4.56 | $4.65 | $4.18 | 33,491,410 |
| 2019-04-11 | $4.92 | $5.18 | $4.85 | $4.88 | $4.39 | 60,981,030 |
| 2019-04-10 | $4.65 | $5.13 | $4.57 | $5.02 | $4.51 | 85,685,900 |
| 2019-04-09 | $4.55 | $4.83 | $4.47 | $4.66 | $4.19 | 37,165,070 |
| 2019-04-08 | $4.41 | $4.63 | $4.40 | $4.59 | $4.13 | 42,462,790 |
| 2019-04-05 | $4.41 | $4.41 | $4.41 | $4.41 | $3.97 | 0 |
| 2019-04-04 | $4.43 | $4.45 | $4.38 | $4.41 | $3.97 | 16,562,450 |
| 2019-04-03 | $4.38 | $4.45 | $4.35 | $4.44 | $3.99 | 16,780,620 |
| 2019-04-02 | $4.49 | $4.49 | $4.38 | $4.40 | $3.96 | 28,723,920 |
| 2019-04-01 | $4.41 | $4.49 | $4.37 | $4.49 | $4.04 | 28,040,080 |
| 2019-03-29 | $4.31 | $4.41 | $4.26 | $4.40 | $3.96 | 22,035,880 |
| 2019-03-28 | $4.37 | $4.46 | $4.29 | $4.34 | $3.90 | 19,684,790 |
| 2019-03-27 | $4.50 | $4.52 | $4.34 | $4.41 | $3.97 | 28,095,710 |
| 2019-03-26 | $4.93 | $4.93 | $4.46 | $4.50 | $4.05 | 67,657,280 |
| 2019-03-25 | $4.70 | $4.93 | $4.60 | $4.93 | $4.43 | 87,812,230 |
| 2019-03-22 | $4.48 | $4.53 | $4.34 | $4.48 | $4.03 | 26,492,150 |
| 2019-03-21 | $4.52 | $4.68 | $4.50 | $4.53 | $4.07 | 36,508,980 |
| 2019-03-20 | $4.46 | $4.65 | $4.40 | $4.57 | $4.11 | 36,098,070 |
| 2019-03-19 | $4.28 | $4.68 | $4.23 | $4.54 | $4.08 | 51,218,180 |
| 2019-03-18 | $4.46 | $4.48 | $4.16 | $4.37 | $3.93 | 54,223,350 |
| 2019-03-15 | $3.97 | $4.39 | $3.96 | $4.39 | $3.95 | 40,735,740 |
| 2019-03-14 | $4.02 | $4.05 | $3.88 | $3.99 | $3.59 | 15,090,600 |
| 2019-03-13 | $4.00 | $4.14 | $3.97 | $4.03 | $3.62 | 18,807,020 |
| 2019-03-12 | $3.87 | $4.06 | $3.85 | $3.99 | $3.59 | 22,139,490 |
| 2019-03-11 | $3.77 | $3.86 | $3.77 | $3.85 | $3.46 | 8,908,890 |
| 2019-03-08 | $3.97 | $3.97 | $3.75 | $3.77 | $3.39 | 13,630,580 |
| 2019-03-07 | $3.96 | $4.01 | $3.93 | $4.00 | $3.60 | 11,776,750 |
| 2019-03-06 | $3.89 | $3.97 | $3.88 | $3.96 | $3.56 | 11,033,890 |
| 2019-03-05 | $3.87 | $3.89 | $3.83 | $3.89 | $3.50 | 6,108,020 |
| 2019-03-04 | $3.85 | $3.92 | $3.84 | $3.86 | $3.47 | 7,913,990 |
| 2019-03-01 | $3.84 | $3.85 | $3.80 | $3.84 | $3.45 | 4,363,600 |
| 2019-02-28 | $3.89 | $3.89 | $3.81 | $3.82 | $3.44 | 6,622,160 |
| 2019-02-27 | $3.89 | $3.95 | $3.84 | $3.87 | $3.48 | 12,789,720 |
| 2019-02-26 | $3.82 | $3.90 | $3.80 | $3.84 | $3.45 | 13,991,000 |
| 2019-02-25 | $3.71 | $3.86 | $3.70 | $3.84 | $3.45 | 12,204,870 |
| 2019-02-22 | $3.66 | $3.70 | $3.64 | $3.69 | $3.32 | 3,346,930 |
| 2019-02-21 | $3.69 | $3.71 | $3.65 | $3.67 | $3.30 | 3,655,000 |
| 2019-02-20 | $3.66 | $3.71 | $3.64 | $3.69 | $3.32 | 3,193,900 |
| 2019-02-19 | $3.70 | $3.72 | $3.65 | $3.67 | $3.30 | 4,283,480 |
| 2019-02-18 | $3.63 | $3.70 | $3.63 | $3.70 | $3.33 | 4,522,900 |
| 2019-02-15 | $3.66 | $3.66 | $3.60 | $3.61 | $3.25 | 3,339,000 |
| 2019-02-14 | $3.64 | $3.66 | $3.62 | $3.66 | $3.29 | 2,929,380 |
| 2019-02-13 | $3.60 | $3.65 | $3.57 | $3.64 | $3.27 | 3,331,200 |
| 2019-02-12 | $3.58 | $3.62 | $3.57 | $3.60 | $3.24 | 2,955,400 |
| 2019-02-11 | $3.53 | $3.60 | $3.53 | $3.60 | $3.24 | 2,831,380 |
| 2019-02-08 | $3.54 | $3.54 | $3.54 | $3.54 | $3.18 | 0 |
| 2019-02-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.18 | 0 |
| 2019-02-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.18 | 0 |
| 2019-02-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.18 | 0 |
| 2019-02-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.18 | 0 |
| 2019-02-01 | $3.55 | $3.57 | $3.52 | $3.54 | $3.18 | 2,020,020 |
| 2019-01-31 | $3.55 | $3.57 | $3.51 | $3.52 | $3.17 | 2,365,460 |
| 2019-01-30 | $3.57 | $3.59 | $3.53 | $3.55 | $3.19 | 1,863,010 |
| 2019-01-29 | $3.63 | $3.66 | $3.54 | $3.54 | $3.18 | 3,365,800 |
| 2019-01-28 | $3.74 | $3.75 | $3.60 | $3.66 | $3.29 | 2,731,400 |
| 2019-01-25 | $3.69 | $3.75 | $3.68 | $3.72 | $3.35 | 4,324,910 |
| 2019-01-24 | $3.66 | $3.70 | $3.66 | $3.70 | $3.33 | 2,714,700 |
| 2019-01-23 | $3.66 | $3.70 | $3.65 | $3.67 | $3.30 | 2,231,990 |
| 2019-01-22 | $3.69 | $3.71 | $3.65 | $3.65 | $3.28 | 2,459,170 |
| 2019-01-21 | $3.64 | $3.69 | $3.63 | $3.69 | $3.32 | 2,790,840 |
| 2019-01-18 | $3.67 | $3.68 | $3.63 | $3.65 | $3.28 | 2,553,900 |
| 2019-01-17 | $3.63 | $3.69 | $3.63 | $3.67 | $3.30 | 3,662,790 |
| 2019-01-16 | $3.67 | $3.71 | $3.63 | $3.64 | $3.27 | 4,503,390 |
| 2019-01-15 | $3.67 | $3.70 | $3.65 | $3.67 | $3.30 | 2,547,630 |
| 2019-01-14 | $3.68 | $3.70 | $3.65 | $3.67 | $3.30 | 3,920,380 |
| 2019-01-11 | $3.70 | $3.71 | $3.61 | $3.66 | $3.29 | 7,615,500 |
| 2019-01-10 | $3.68 | $3.70 | $3.66 | $3.70 | $3.33 | 4,945,320 |
| 2019-01-09 | $3.63 | $3.69 | $3.63 | $3.68 | $3.31 | 6,704,170 |
| 2019-01-08 | $3.64 | $3.65 | $3.60 | $3.62 | $3.26 | 5,950,000 |
| 2019-01-07 | $3.62 | $3.65 | $3.56 | $3.64 | $3.27 | 6,268,780 |
| 2019-01-04 | $3.53 | $3.59 | $3.49 | $3.59 | $3.23 | 6,586,830 |
| 2019-01-03 | $3.48 | $3.54 | $3.45 | $3.53 | $3.17 | 5,642,650 |
| 2019-01-02 | $3.47 | $3.48 | $3.43 | $3.48 | $3.13 | 5,562,690 |
| 2019-01-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.13 | 0 |
| 2018-12-31 | $3.48 | $3.48 | $3.48 | $3.48 | $3.13 | 0 |
| 2018-12-28 | $3.42 | $3.48 | $3.41 | $3.48 | $3.13 | 6,070,660 |
| 2018-12-27 | $3.45 | $3.47 | $3.41 | $3.41 | $3.07 | 3,676,880 |
| 2018-12-26 | $3.38 | $3.44 | $3.38 | $3.43 | $3.08 | 3,568,520 |
| 2018-12-25 | $3.42 | $3.42 | $3.37 | $3.40 | $3.06 | 5,765,550 |
| 2018-12-24 | $3.39 | $3.43 | $3.37 | $3.43 | $3.08 | 4,269,410 |
| 2018-12-21 | $3.37 | $3.39 | $3.35 | $3.38 | $3.04 | 3,843,830 |
| 2018-12-20 | $3.36 | $3.38 | $3.34 | $3.38 | $3.04 | 2,796,250 |
| 2018-12-19 | $3.38 | $3.38 | $3.35 | $3.36 | $3.02 | 2,398,500 |
| 2018-12-18 | $3.31 | $3.39 | $3.31 | $3.37 | $3.03 | 4,754,620 |
| 2018-12-17 | $3.32 | $3.33 | $3.29 | $3.33 | $2.99 | 1,881,400 |
| 2018-12-14 | $3.37 | $3.38 | $3.33 | $3.33 | $2.99 | 3,355,400 |
| 2018-12-13 | $3.36 | $3.40 | $3.34 | $3.38 | $3.04 | 3,869,500 |
| 2018-12-12 | $3.37 | $3.37 | $3.34 | $3.34 | $3.00 | 2,552,400 |
| 2018-12-11 | $3.40 | $3.41 | $3.35 | $3.35 | $3.01 | 3,910,700 |
| 2018-12-10 | $3.41 | $3.42 | $3.37 | $3.38 | $3.04 | 4,051,600 |
| 2018-12-07 | $3.45 | $3.46 | $3.36 | $3.45 | $3.10 | 6,152,830 |
| 2018-12-06 | $3.50 | $3.52 | $3.40 | $3.44 | $3.09 | 10,996,440 |
| 2018-12-05 | $3.33 | $3.47 | $3.33 | $3.46 | $3.11 | 10,623,130 |
| 2018-12-04 | $3.40 | $3.41 | $3.37 | $3.40 | $3.06 | 2,424,700 |
| 2018-12-03 | $3.37 | $3.41 | $3.36 | $3.38 | $3.04 | 4,686,310 |
| 2018-11-30 | $3.31 | $3.33 | $3.29 | $3.32 | $2.99 | 2,381,560 |
| 2018-11-29 | $3.36 | $3.38 | $3.30 | $3.30 | $2.97 | 3,128,900 |
| 2018-11-28 | $3.32 | $3.37 | $3.27 | $3.36 | $3.02 | 3,485,730 |
| 2018-11-27 | $3.33 | $3.34 | $3.30 | $3.32 | $2.99 | 3,810,340 |
| 2018-11-26 | $3.32 | $3.37 | $3.31 | $3.34 | $3.00 | 3,037,020 |
| 2018-11-23 | $3.44 | $3.46 | $3.33 | $3.35 | $3.01 | 6,577,570 |
| 2018-11-22 | $3.48 | $3.48 | $3.43 | $3.46 | $3.11 | 4,422,550 |
| 2018-11-21 | $3.45 | $3.49 | $3.43 | $3.47 | $3.12 | 7,175,000 |
| 2018-11-20 | $3.53 | $3.60 | $3.48 | $3.50 | $3.15 | 15,908,750 |
| 2018-11-19 | $3.47 | $3.49 | $3.43 | $3.48 | $3.13 | 4,801,420 |
| 2018-11-16 | $3.43 | $3.49 | $3.40 | $3.47 | $3.12 | 7,991,980 |
| 2018-11-15 | $3.37 | $3.43 | $3.36 | $3.43 | $3.08 | 5,685,230 |
| 2018-11-14 | $3.37 | $3.43 | $3.37 | $3.37 | $3.03 | 7,407,290 |
| 2018-11-13 | $3.33 | $3.40 | $3.31 | $3.39 | $3.05 | 9,498,550 |
| 2018-11-12 | $3.25 | $3.39 | $3.24 | $3.36 | $3.02 | 10,741,700 |
| 2018-11-09 | $3.28 | $3.28 | $3.23 | $3.24 | $2.91 | 2,795,450 |
| 2018-11-08 | $3.27 | $3.29 | $3.26 | $3.27 | $2.94 | 2,383,570 |
| 2018-11-07 | $3.28 | $3.30 | $3.26 | $3.27 | $2.94 | 3,101,470 |
| 2018-11-06 | $3.28 | $3.30 | $3.25 | $3.28 | $2.95 | 3,369,790 |
| 2018-11-05 | $3.28 | $3.30 | $3.25 | $3.28 | $2.95 | 4,334,940 |
| 2018-11-02 | $3.24 | $3.28 | $3.24 | $3.28 | $2.95 | 3,691,520 |
| 2018-11-01 | $3.24 | $3.27 | $3.22 | $3.23 | $2.90 | 3,664,640 |
| 2018-10-31 | $3.23 | $3.25 | $3.21 | $3.24 | $2.91 | 3,353,650 |
| 2018-10-30 | $3.18 | $3.24 | $3.16 | $3.22 | $2.90 | 3,292,890 |
| 2018-10-29 | $3.20 | $3.22 | $3.19 | $3.19 | $2.87 | 2,562,190 |
| 2018-10-26 | $3.17 | $3.22 | $3.17 | $3.21 | $2.89 | 3,705,230 |
| 2018-10-25 | $3.14 | $3.17 | $3.11 | $3.17 | $2.85 | 3,253,140 |
| 2018-10-24 | $3.16 | $3.22 | $3.16 | $3.18 | $2.86 | 2,504,670 |
| 2018-10-23 | $3.21 | $3.22 | $3.16 | $3.18 | $2.86 | 3,884,550 |
| 2018-10-22 | $3.11 | $3.26 | $3.09 | $3.22 | $2.90 | 7,418,030 |
| 2018-10-19 | $3.04 | $3.12 | $3.03 | $3.11 | $2.80 | 3,743,440 |
| 2018-10-18 | $3.15 | $3.15 | $3.06 | $3.07 | $2.76 | 3,383,500 |
| 2018-10-17 | $3.15 | $3.16 | $3.10 | $3.14 | $2.82 | 2,537,210 |
| 2018-10-16 | $3.13 | $3.16 | $3.10 | $3.11 | $2.80 | 2,483,500 |
| 2018-10-15 | $3.19 | $3.19 | $3.13 | $3.14 | $2.82 | 2,867,400 |
| 2018-10-12 | $3.16 | $3.19 | $3.10 | $3.18 | $2.86 | 5,112,900 |
| 2018-10-11 | $3.39 | $3.41 | $3.16 | $3.20 | $2.88 | 9,024,100 |
| 2018-10-10 | $3.44 | $3.45 | $3.41 | $3.43 | $3.08 | 1,143,400 |
| 2018-10-09 | $3.43 | $3.45 | $3.40 | $3.42 | $3.08 | 2,115,630 |
| 2018-10-08 | $3.45 | $3.46 | $3.39 | $3.40 | $3.06 | 3,362,900 |
| 2018-10-05 | $3.48 | $3.48 | $3.48 | $3.48 | $3.13 | 0 |
| 2018-10-04 | $3.48 | $3.48 | $3.48 | $3.48 | $3.13 | 0 |
| 2018-10-03 | $3.48 | $3.48 | $3.48 | $3.48 | $3.13 | 0 |
| 2018-10-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.13 | 0 |
| 2018-10-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.13 | 0 |
| 2018-09-28 | $3.46 | $3.49 | $3.46 | $3.48 | $3.13 | 2,310,750 |
| 2018-09-27 | $3.49 | $3.50 | $3.45 | $3.47 | $3.12 | 3,054,600 |
| 2018-09-26 | $3.48 | $3.51 | $3.47 | $3.49 | $3.14 | 3,136,830 |
| 2018-09-25 | $3.49 | $3.49 | $3.46 | $3.48 | $3.13 | 2,292,660 |
| 2018-09-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.15 | 0 |
| 2018-09-21 | $3.44 | $3.51 | $3.43 | $3.50 | $3.15 | 4,400,610 |
| 2018-09-20 | $3.47 | $3.48 | $3.44 | $3.44 | $3.09 | 3,323,490 |
| 2018-09-19 | $3.43 | $3.50 | $3.41 | $3.47 | $3.12 | 4,610,090 |
| 2018-09-18 | $3.38 | $3.45 | $3.36 | $3.45 | $3.10 | 3,693,060 |
| 2018-09-17 | $3.39 | $3.40 | $3.36 | $3.37 | $3.03 | 2,316,440 |
| 2018-09-14 | $3.42 | $3.42 | $3.39 | $3.40 | $3.06 | 1,848,360 |
| 2018-09-13 | $3.42 | $3.42 | $3.39 | $3.41 | $3.07 | 1,776,940 |
| 2018-09-12 | $3.40 | $3.41 | $3.38 | $3.40 | $3.06 | 1,506,160 |
| 2018-09-11 | $3.40 | $3.42 | $3.38 | $3.40 | $3.06 | 2,561,400 |
| 2018-09-10 | $3.45 | $3.45 | $3.40 | $3.40 | $3.06 | 2,001,300 |
| 2018-09-07 | $3.41 | $3.47 | $3.41 | $3.45 | $3.10 | 3,311,270 |
| 2018-09-06 | $3.43 | $3.45 | $3.40 | $3.42 | $3.08 | 2,084,470 |
| 2018-09-05 | $3.46 | $3.47 | $3.42 | $3.43 | $3.08 | 2,683,830 |
| 2018-09-04 | $3.44 | $3.48 | $3.42 | $3.47 | $3.12 | 2,508,390 |
| 2018-09-03 | $3.45 | $3.45 | $3.40 | $3.44 | $3.09 | 2,732,790 |
| 2018-08-31 | $3.48 | $3.49 | $3.44 | $3.45 | $3.10 | 2,907,730 |
| 2018-08-30 | $3.50 | $3.51 | $3.46 | $3.47 | $3.12 | 3,280,560 |
| 2018-08-29 | $3.52 | $3.52 | $3.47 | $3.50 | $3.15 | 4,090,940 |
| 2018-08-28 | $3.54 | $3.56 | $3.51 | $3.53 | $3.17 | 2,621,720 |
| 2018-08-27 | $3.49 | $3.54 | $3.49 | $3.53 | $3.17 | 3,009,750 |
| 2018-08-24 | $3.47 | $3.51 | $3.46 | $3.49 | $3.14 | 2,141,550 |
| 2018-08-23 | $3.45 | $3.49 | $3.45 | $3.47 | $3.12 | 1,926,200 |
| 2018-08-22 | $3.48 | $3.49 | $3.44 | $3.45 | $3.10 | 1,803,480 |
| 2018-08-21 | $3.46 | $3.51 | $3.45 | $3.48 | $3.13 | 2,865,700 |
| 2018-08-20 | $3.43 | $3.47 | $3.41 | $3.46 | $3.11 | 2,556,600 |
| 2018-08-17 | $3.49 | $3.52 | $3.43 | $3.43 | $3.08 | 3,241,700 |
| 2018-08-16 | $3.48 | $3.54 | $3.45 | $3.48 | $3.13 | 3,484,400 |
| 2018-08-15 | $3.58 | $3.61 | $3.50 | $3.51 | $3.16 | 4,233,400 |
| 2018-08-14 | $3.57 | $3.59 | $3.56 | $3.58 | $3.22 | 2,439,630 |
| 2018-08-13 | $3.57 | $3.59 | $3.52 | $3.57 | $3.21 | 4,774,090 |
| 2018-08-10 | $3.61 | $3.64 | $3.58 | $3.60 | $3.24 | 4,648,470 |
| 2018-08-09 | $3.57 | $3.64 | $3.54 | $3.62 | $3.26 | 6,318,140 |
| 2018-08-08 | $3.57 | $3.61 | $3.54 | $3.59 | $3.23 | 5,472,060 |
| 2018-08-07 | $3.46 | $3.59 | $3.46 | $3.58 | $3.22 | 5,912,950 |
| 2018-08-06 | $3.56 | $3.62 | $3.42 | $3.47 | $3.12 | 8,001,220 |
| 2018-08-03 | $3.63 | $3.65 | $3.58 | $3.58 | $3.22 | 4,583,080 |
| 2018-08-02 | $3.63 | $3.66 | $3.52 | $3.63 | $3.26 | 10,759,600 |
| 2018-08-01 | $3.65 | $3.82 | $3.63 | $3.69 | $3.32 | 18,619,100 |
| 2018-07-31 | $3.61 | $3.67 | $3.60 | $3.63 | $3.26 | 4,799,670 |
| 2018-07-30 | $3.68 | $3.69 | $3.60 | $3.63 | $3.26 | 10,166,000 |
| 2018-07-27 | $3.85 | $3.85 | $3.69 | $3.70 | $3.33 | 16,983,930 |
| 2018-07-26 | $3.63 | $3.92 | $3.62 | $3.81 | $3.43 | 26,048,290 |
| 2018-07-25 | $3.72 | $3.73 | $3.61 | $3.66 | $3.29 | 15,952,340 |
| 2018-07-24 | $3.54 | $3.78 | $3.53 | $3.73 | $3.35 | 20,338,550 |
| 2018-07-23 | $3.45 | $3.53 | $3.44 | $3.52 | $3.17 | 5,704,470 |
| 2018-07-20 | $3.42 | $3.60 | $3.38 | $3.50 | $3.15 | 7,011,030 |
| 2018-07-19 | $3.41 | $3.43 | $3.39 | $3.42 | $3.08 | 2,215,320 |
| 2018-07-18 | $3.39 | $3.42 | $3.38 | $3.42 | $3.08 | 2,220,500 |
| 2018-07-17 | $3.39 | $3.41 | $3.37 | $3.40 | $3.06 | 2,293,200 |
| 2018-07-16 | $3.41 | $3.42 | $3.38 | $3.39 | $3.05 | 2,331,100 |
| 2018-07-13 | $3.41 | $3.43 | $3.40 | $3.42 | $3.08 | 2,932,000 |
| 2018-07-12 | $3.36 | $3.44 | $3.36 | $3.42 | $3.08 | 4,217,050 |
| 2018-07-11 | $3.40 | $3.40 | $3.34 | $3.36 | $3.02 | 3,193,940 |
| 2018-07-10 | $3.41 | $3.43 | $3.39 | $3.42 | $3.08 | 2,662,150 |
| 2018-07-09 | $3.36 | $3.41 | $3.36 | $3.41 | $3.07 | 3,364,750 |
| 2018-07-06 | $3.39 | $3.41 | $3.29 | $3.36 | $3.02 | 4,776,600 |
| 2018-07-05 | $3.40 | $3.43 | $3.38 | $3.39 | $3.05 | 3,792,850 |
| 2018-07-04 | $3.42 | $3.42 | $3.38 | $3.40 | $3.06 | 2,517,290 |
| 2018-07-03 | $3.38 | $3.41 | $3.36 | $3.41 | $3.07 | 2,764,700 |
| 2018-07-02 | $3.43 | $3.44 | $3.36 | $3.37 | $3.03 | 3,052,880 |
| 2018-06-29 | $3.38 | $3.45 | $3.36 | $3.43 | $3.08 | 3,079,140 |
| 2018-06-28 | $3.38 | $3.41 | $3.37 | $3.38 | $3.04 | 2,012,440 |
| 2018-06-27 | $3.41 | $3.42 | $3.37 | $3.38 | $3.04 | 2,417,520 |
| 2018-06-26 | $3.41 | $3.44 | $3.35 | $3.42 | $3.08 | 3,757,620 |
| 2018-06-25 | $3.46 | $3.50 | $3.41 | $3.42 | $3.08 | 3,022,600 |
| 2018-06-22 | $3.43 | $3.47 | $3.38 | $3.46 | $3.11 | 2,730,210 |
| 2018-06-21 | $3.57 | $3.61 | $3.50 | $3.53 | $3.09 | 3,137,720 |
| 2018-06-20 | $3.51 | $3.59 | $3.49 | $3.58 | $3.13 | 3,086,920 |
| 2018-06-19 | $3.71 | $3.71 | $3.42 | $3.51 | $3.07 | 6,710,350 |
| 2018-06-18 | $3.72 | $3.72 | $3.72 | $3.72 | $3.25 | 0 |
| 2018-06-15 | $3.75 | $3.77 | $3.69 | $3.72 | $3.25 | 4,090,780 |
| 2018-06-14 | $3.77 | $3.78 | $3.73 | $3.73 | $3.26 | 3,509,130 |
| 2018-06-13 | $3.80 | $3.81 | $3.75 | $3.76 | $3.29 | 2,511,100 |
| 2018-06-12 | $3.80 | $3.82 | $3.76 | $3.81 | $3.33 | 2,360,000 |
| 2018-06-11 | $3.81 | $3.85 | $3.78 | $3.80 | $3.32 | 2,253,290 |
| 2018-06-08 | $3.82 | $3.84 | $3.78 | $3.81 | $3.33 | 2,713,900 |
| 2018-06-07 | $3.85 | $3.86 | $3.81 | $3.84 | $3.36 | 3,136,000 |
| 2018-06-06 | $3.83 | $3.85 | $3.81 | $3.84 | $3.36 | 2,200,650 |
| 2018-06-05 | $3.78 | $3.83 | $3.77 | $3.82 | $3.34 | 3,313,860 |
| 2018-06-04 | $3.78 | $3.79 | $3.76 | $3.79 | $3.31 | 3,011,920 |
| 2018-06-01 | $3.79 | $3.80 | $3.75 | $3.78 | $3.30 | 4,173,410 |
| 2018-05-31 | $3.77 | $3.81 | $3.77 | $3.80 | $3.32 | 2,623,380 |
| 2018-05-30 | $3.88 | $3.88 | $3.75 | $3.76 | $3.29 | 4,018,750 |
| 2018-05-29 | $3.88 | $3.91 | $3.87 | $3.88 | $3.39 | 1,726,100 |
| 2018-05-28 | $3.89 | $3.91 | $3.86 | $3.88 | $3.39 | 2,216,200 |
| 2018-05-25 | $3.91 | $3.91 | $3.88 | $3.89 | $3.40 | 1,787,900 |
| 2018-05-24 | $3.92 | $3.93 | $3.90 | $3.91 | $3.42 | 1,626,910 |
| 2018-05-23 | $3.95 | $3.96 | $3.90 | $3.92 | $3.43 | 2,357,200 |
| 2018-05-22 | $3.96 | $3.99 | $3.93 | $3.95 | $3.45 | 2,426,680 |
| 2018-05-21 | $3.92 | $3.97 | $3.92 | $3.97 | $3.47 | 3,675,130 |
| 2018-05-18 | $3.88 | $3.92 | $3.87 | $3.91 | $3.42 | 2,036,400 |
| 2018-05-17 | $3.86 | $3.90 | $3.86 | $3.89 | $3.40 | 1,488,640 |
| 2018-05-16 | $3.90 | $3.91 | $3.87 | $3.88 | $3.39 | 1,775,800 |
| 2018-05-15 | $3.88 | $3.90 | $3.86 | $3.90 | $3.41 | 2,012,900 |
| 2018-05-14 | $3.88 | $3.91 | $3.87 | $3.88 | $3.39 | 1,994,600 |
| 2018-05-11 | $3.94 | $3.94 | $3.88 | $3.89 | $3.40 | 2,474,700 |
| 2018-05-10 | $3.91 | $3.94 | $3.91 | $3.93 | $3.44 | 2,165,900 |
| 2018-05-09 | $3.90 | $3.93 | $3.90 | $3.92 | $3.43 | 2,910,000 |
| 2018-05-08 | $3.90 | $3.93 | $3.89 | $3.91 | $3.42 | 3,514,690 |
| 2018-05-07 | $3.87 | $3.92 | $3.86 | $3.91 | $3.42 | 3,022,400 |
| 2018-05-04 | $3.86 | $3.89 | $3.85 | $3.87 | $3.38 | 2,824,800 |
| 2018-05-03 | $3.84 | $3.88 | $3.81 | $3.87 | $3.38 | 3,357,450 |
| 2018-05-02 | $3.76 | $3.87 | $3.76 | $3.84 | $3.36 | 7,397,790 |
| 2018-05-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.28 | 0 |
| 2018-04-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.28 | 0 |
| 2018-04-27 | $3.75 | $3.77 | $3.72 | $3.75 | $3.28 | 2,413,050 |
| 2018-04-26 | $3.79 | $3.79 | $3.74 | $3.75 | $3.28 | 2,353,700 |
| 2018-04-25 | $3.80 | $3.80 | $3.78 | $3.79 | $3.31 | 1,517,800 |
| 2018-04-24 | $3.75 | $3.82 | $3.75 | $3.81 | $3.33 | 3,207,190 |
| 2018-04-23 | $3.75 | $3.78 | $3.74 | $3.76 | $3.29 | 1,920,000 |
| 2018-04-20 | $3.84 | $3.84 | $3.74 | $3.76 | $3.29 | 3,450,100 |
| 2018-04-19 | $3.82 | $3.86 | $3.81 | $3.84 | $3.36 | 3,471,200 |
| 2018-04-18 | $3.82 | $3.84 | $3.79 | $3.83 | $3.35 | 2,423,220 |
| 2018-04-17 | $3.86 | $3.88 | $3.80 | $3.81 | $3.33 | 2,977,100 |
| 2018-04-16 | $3.88 | $3.89 | $3.85 | $3.85 | $3.37 | 2,504,410 |
| 2018-04-13 | $3.90 | $3.91 | $3.87 | $3.89 | $3.40 | 2,324,690 |
| 2018-04-12 | $3.90 | $3.91 | $3.88 | $3.90 | $3.41 | 2,369,900 |
| 2018-04-11 | $3.92 | $3.93 | $3.88 | $3.91 | $3.42 | 3,284,480 |
| 2018-04-10 | $3.89 | $3.92 | $3.87 | $3.91 | $3.42 | 2,579,620 |
| 2018-04-09 | $3.87 | $3.90 | $3.85 | $3.89 | $3.40 | 2,480,800 |
| 2018-04-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2018-04-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2018-04-04 | $3.88 | $3.91 | $3.87 | $3.87 | $3.38 | 2,406,140 |
| 2018-04-03 | $3.93 | $3.93 | $3.86 | $3.89 | $3.40 | 4,647,390 |
| 2018-04-02 | $3.94 | $3.96 | $3.93 | $3.95 | $3.45 | 3,133,320 |
| 2018-03-30 | $3.96 | $3.97 | $3.93 | $3.95 | $3.45 | 4,087,100 |
| 2018-03-29 | $3.95 | $3.99 | $3.94 | $3.98 | $3.48 | 2,697,830 |
| 2018-03-28 | $3.94 | $3.97 | $3.93 | $3.94 | $3.44 | 2,273,200 |
| 2018-03-27 | $3.94 | $3.99 | $3.94 | $3.97 | $3.47 | 3,906,350 |
| 2018-03-26 | $3.88 | $3.92 | $3.85 | $3.92 | $3.43 | 3,493,000 |
| 2018-03-23 | $4.01 | $4.02 | $3.89 | $3.91 | $3.42 | 8,958,410 |
| 2018-03-22 | $4.08 | $4.09 | $4.05 | $4.07 | $3.56 | 3,027,710 |
| 2018-03-21 | $4.05 | $4.15 | $4.04 | $4.09 | $3.58 | 6,581,460 |
| 2018-03-20 | $4.03 | $4.07 | $4.02 | $4.05 | $3.54 | 2,536,300 |
| 2018-03-19 | $4.08 | $4.08 | $4.04 | $4.06 | $3.55 | 2,876,490 |
| 2018-03-16 | $4.10 | $4.10 | $4.07 | $4.08 | $3.57 | 2,427,110 |
| 2018-03-15 | $4.08 | $4.11 | $4.07 | $4.10 | $3.58 | 3,283,420 |
| 2018-03-14 | $4.13 | $4.13 | $4.08 | $4.10 | $3.58 | 2,689,720 |
| 2018-03-13 | $4.14 | $4.14 | $4.10 | $4.12 | $3.60 | 4,027,900 |
| 2018-03-12 | $4.14 | $4.15 | $4.12 | $4.15 | $3.63 | 3,886,740 |
| 2018-03-09 | $4.10 | $4.14 | $4.10 | $4.14 | $3.62 | 3,052,200 |
| 2018-03-08 | $4.08 | $4.12 | $4.08 | $4.11 | $3.59 | 2,802,970 |
| 2018-03-07 | $4.09 | $4.12 | $4.07 | $4.08 | $3.57 | 4,419,000 |
| 2018-03-06 | $4.04 | $4.09 | $4.03 | $4.09 | $3.58 | 4,371,360 |
| 2018-03-05 | $4.03 | $4.05 | $4.02 | $4.04 | $3.53 | 2,352,600 |
| 2018-03-02 | $4.06 | $4.06 | $4.03 | $4.03 | $3.52 | 2,946,930 |
| 2018-03-01 | $4.05 | $4.07 | $4.03 | $4.07 | $3.56 | 2,997,710 |
| 2018-02-28 | $4.07 | $4.07 | $4.03 | $4.06 | $3.55 | 2,017,400 |
| 2018-02-27 | $4.09 | $4.11 | $4.05 | $4.07 | $3.56 | 3,598,800 |
| 2018-02-26 | $4.07 | $4.10 | $4.06 | $4.10 | $3.58 | 3,915,200 |
| 2018-02-23 | $4.05 | $4.08 | $4.04 | $4.06 | $3.55 | 2,261,700 |
| 2018-02-22 | $4.04 | $4.07 | $4.04 | $4.06 | $3.55 | 2,217,880 |
| 2018-02-21 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 0 |
| 2018-02-20 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 0 |
| 2018-02-19 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 0 |
| 2018-02-16 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 0 |
| 2018-02-15 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 0 |
| 2018-02-14 | $4.01 | $4.04 | $3.98 | $4.03 | $3.52 | 2,879,800 |
| 2018-02-13 | $3.99 | $4.03 | $3.99 | $4.02 | $3.51 | 2,411,730 |
| 2018-02-12 | $3.98 | $4.00 | $3.93 | $3.98 | $3.48 | 3,633,900 |
| 2018-02-09 | $4.06 | $4.07 | $3.91 | $3.95 | $3.45 | 9,121,510 |
| 2018-02-08 | $4.10 | $4.12 | $4.07 | $4.10 | $3.58 | 4,725,900 |
| 2018-02-07 | $4.11 | $4.15 | $4.06 | $4.09 | $3.58 | 6,858,030 |
| 2018-02-06 | $4.11 | $4.15 | $4.06 | $4.07 | $3.56 | 6,598,920 |
| 2018-02-05 | $4.12 | $4.18 | $4.09 | $4.18 | $3.65 | 5,255,470 |
| 2018-02-02 | $4.14 | $4.17 | $4.07 | $4.16 | $3.64 | 6,675,750 |
| 2018-02-01 | $4.23 | $4.25 | $4.14 | $4.15 | $3.63 | 7,122,600 |
| 2018-01-31 | $4.28 | $4.29 | $4.22 | $4.24 | $3.71 | 6,119,250 |
| 2018-01-30 | $4.32 | $4.36 | $4.29 | $4.30 | $3.76 | 4,684,300 |
| 2018-01-29 | $4.36 | $4.39 | $4.31 | $4.32 | $3.78 | 6,132,110 |
| 2018-01-26 | $4.35 | $4.38 | $4.34 | $4.35 | $3.80 | 5,232,330 |
| 2018-01-25 | $4.37 | $4.39 | $4.35 | $4.36 | $3.81 | 6,859,200 |
| 2018-01-24 | $4.33 | $4.42 | $4.31 | $4.39 | $3.84 | 10,297,400 |
| 2018-01-23 | $4.32 | $4.33 | $4.29 | $4.33 | $3.78 | 4,489,240 |
| 2018-01-22 | $4.25 | $4.32 | $4.25 | $4.31 | $3.77 | 6,536,460 |
| 2018-01-19 | $4.26 | $4.30 | $4.25 | $4.27 | $3.73 | 7,387,470 |
| 2018-01-18 | $4.23 | $4.26 | $4.22 | $4.26 | $3.72 | 4,637,960 |
| 2018-01-17 | $4.16 | $4.25 | $4.15 | $4.24 | $3.71 | 9,693,680 |
| 2018-01-16 | $4.14 | $4.17 | $4.13 | $4.17 | $3.64 | 3,595,950 |
| 2018-01-15 | $4.19 | $4.19 | $4.12 | $4.15 | $3.63 | 4,766,550 |
| 2018-01-12 | $4.20 | $4.21 | $4.18 | $4.20 | $3.67 | 3,090,070 |
| 2018-01-11 | $4.19 | $4.20 | $4.17 | $4.19 | $3.66 | 2,491,760 |
| 2018-01-10 | $4.22 | $4.23 | $4.17 | $4.20 | $3.67 | 4,677,870 |
| 2018-01-09 | $4.24 | $4.24 | $4.21 | $4.22 | $3.69 | 4,219,470 |
| 2018-01-08 | $4.23 | $4.25 | $4.19 | $4.24 | $3.71 | 7,389,550 |
| 2018-01-05 | $4.17 | $4.25 | $4.17 | $4.25 | $3.71 | 8,829,080 |
| 2018-01-04 | $4.20 | $4.20 | $4.16 | $4.18 | $3.65 | 4,721,310 |
| 2018-01-03 | $4.15 | $4.21 | $4.15 | $4.20 | $3.67 | 7,356,100 |
| 2018-01-02 | $4.12 | $4.17 | $4.12 | $4.17 | $3.64 | 6,779,400 |
| 2018-01-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.60 | 0 |
| 2017-12-29 | $4.11 | $4.12 | $4.09 | $4.12 | $3.60 | 2,846,600 |
| 2017-12-28 | $4.12 | $4.12 | $4.08 | $4.12 | $3.60 | 3,652,450 |
| 2017-12-27 | $4.09 | $4.12 | $4.06 | $4.09 | $3.58 | 4,164,300 |
| 2017-12-26 | $4.06 | $4.10 | $4.05 | $4.09 | $3.58 | 2,286,440 |
| 2017-12-25 | $4.11 | $4.12 | $4.06 | $4.06 | $3.55 | 2,409,100 |
| 2017-12-22 | $4.08 | $4.14 | $4.06 | $4.12 | $3.60 | 4,504,260 |
| 2017-12-21 | $4.07 | $4.08 | $4.04 | $4.08 | $3.57 | 3,592,530 |
| 2017-12-20 | $4.11 | $4.11 | $4.06 | $4.07 | $3.56 | 3,198,900 |
| 2017-12-19 | $4.08 | $4.11 | $4.07 | $4.11 | $3.59 | 3,178,440 |
| 2017-12-18 | $4.11 | $4.12 | $4.06 | $4.08 | $3.57 | 3,200,860 |
| 2017-12-15 | $4.13 | $4.14 | $4.10 | $4.11 | $3.59 | 3,695,400 |
| 2017-12-14 | $4.14 | $4.14 | $4.12 | $4.14 | $3.62 | 3,108,200 |
| 2017-12-13 | $4.13 | $4.15 | $4.11 | $4.14 | $3.62 | 3,664,430 |
| 2017-12-12 | $4.15 | $4.16 | $4.11 | $4.12 | $3.60 | 4,137,900 |
| 2017-12-11 | $4.14 | $4.17 | $4.13 | $4.16 | $3.64 | 6,484,400 |
| 2017-12-08 | $4.14 | $4.15 | $4.12 | $4.14 | $3.62 | 6,149,300 |
| 2017-12-07 | $4.13 | $4.15 | $4.13 | $4.15 | $3.63 | 1,914,110 |
| 2017-12-06 | $4.14 | $4.16 | $4.10 | $4.14 | $3.62 | 4,903,120 |
| 2017-12-05 | $4.21 | $4.22 | $4.14 | $4.14 | $3.62 | 6,027,950 |
| 2017-12-04 | $4.27 | $4.27 | $4.21 | $4.22 | $3.69 | 6,278,000 |
| 2017-12-01 | $4.29 | $4.29 | $4.25 | $4.27 | $3.73 | 4,541,600 |
| 2017-11-30 | $4.29 | $4.30 | $4.27 | $4.27 | $3.73 | 2,915,900 |
| 2017-11-29 | $4.31 | $4.31 | $4.26 | $4.30 | $3.76 | 3,056,300 |
| 2017-11-28 | $4.27 | $4.31 | $4.26 | $4.31 | $3.77 | 2,310,900 |
| 2017-11-27 | $4.30 | $4.32 | $4.27 | $4.28 | $3.74 | 2,821,600 |
| 2017-11-24 | $4.26 | $4.36 | $4.24 | $4.30 | $3.76 | 3,176,100 |
| 2017-11-23 | $4.35 | $4.35 | $4.26 | $4.27 | $3.73 | 4,859,060 |
| 2017-11-22 | $4.33 | $4.37 | $4.31 | $4.35 | $3.80 | 4,768,700 |
| 2017-11-21 | $4.32 | $4.36 | $4.27 | $4.34 | $3.79 | 5,726,100 |
| 2017-11-20 | $4.35 | $4.35 | $4.24 | $4.34 | $3.79 | 5,974,270 |
| 2017-11-17 | $4.43 | $4.43 | $4.31 | $4.35 | $3.80 | 9,182,400 |
| 2017-11-16 | $4.44 | $4.44 | $4.42 | $4.43 | $3.87 | 3,935,070 |
| 2017-11-15 | $4.44 | $4.45 | $4.42 | $4.44 | $3.88 | 3,312,780 |
| 2017-11-14 | $4.45 | $4.48 | $4.42 | $4.44 | $3.88 | 4,929,620 |
| 2017-11-13 | $4.50 | $4.52 | $4.46 | $4.46 | $3.90 | 7,417,510 |
| 2017-11-10 | $4.53 | $4.54 | $4.48 | $4.50 | $3.93 | 8,211,790 |
| 2017-11-09 | $4.54 | $4.57 | $4.53 | $4.55 | $3.98 | 4,450,300 |
| 2017-11-08 | $4.54 | $4.57 | $4.53 | $4.54 | $3.97 | 3,475,970 |
| 2017-11-07 | $4.53 | $4.55 | $4.51 | $4.55 | $3.98 | 3,309,290 |
| 2017-11-06 | $4.54 | $4.55 | $4.50 | $4.53 | $3.96 | 2,632,950 |
| 2017-11-03 | $4.55 | $4.58 | $4.51 | $4.53 | $3.96 | 2,960,800 |
| 2017-11-02 | $4.58 | $4.60 | $4.54 | $4.56 | $3.99 | 3,177,780 |
| 2017-11-01 | $4.58 | $4.60 | $4.55 | $4.58 | $4.00 | 4,079,280 |
| 2017-10-31 | $4.57 | $4.59 | $4.53 | $4.57 | $3.99 | 4,471,360 |
| 2017-10-30 | $4.61 | $4.62 | $4.53 | $4.56 | $3.99 | 5,224,100 |
| 2017-10-27 | $4.64 | $4.64 | $4.61 | $4.61 | $4.03 | 2,838,400 |
| 2017-10-26 | $4.60 | $4.64 | $4.58 | $4.64 | $4.06 | 6,374,790 |
| 2017-10-25 | $4.59 | $4.63 | $4.57 | $4.61 | $4.03 | 3,753,390 |
| 2017-10-24 | $4.62 | $4.62 | $4.58 | $4.60 | $4.02 | 2,151,400 |
| 2017-10-23 | $4.61 | $4.62 | $4.59 | $4.62 | $4.04 | 2,497,200 |
| 2017-10-20 | $4.56 | $4.61 | $4.56 | $4.61 | $4.03 | 2,052,140 |
| 2017-10-19 | $4.60 | $4.61 | $4.55 | $4.57 | $3.99 | 4,974,660 |
| 2017-10-18 | $4.65 | $4.68 | $4.60 | $4.61 | $4.03 | 4,555,800 |
| 2017-10-17 | $4.63 | $4.67 | $4.62 | $4.64 | $4.06 | 2,684,200 |
| 2017-10-16 | $4.67 | $4.69 | $4.63 | $4.63 | $4.05 | 3,548,000 |
| 2017-10-13 | $4.67 | $4.68 | $4.64 | $4.68 | $4.09 | 3,074,150 |
| 2017-10-12 | $4.69 | $4.69 | $4.65 | $4.67 | $4.08 | 3,328,900 |
| 2017-10-11 | $4.71 | $4.71 | $4.67 | $4.69 | $4.10 | 3,308,140 |
| 2017-10-10 | $4.64 | $4.71 | $4.63 | $4.70 | $4.11 | 7,670,200 |
| 2017-10-09 | $4.63 | $4.68 | $4.63 | $4.65 | $4.06 | 5,084,730 |
| 2017-10-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.02 | 0 |
| 2017-10-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.02 | 0 |
| 2017-10-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.02 | 0 |
| 2017-10-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.02 | 0 |
| 2017-10-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.02 | 0 |
| 2017-09-29 | $4.60 | $4.62 | $4.59 | $4.60 | $4.02 | 2,603,040 |
| 2017-09-28 | $4.63 | $4.63 | $4.58 | $4.59 | $4.01 | 2,754,400 |
| 2017-09-27 | $4.61 | $4.63 | $4.60 | $4.62 | $4.04 | 3,160,500 |
| 2017-09-26 | $4.60 | $4.62 | $4.58 | $4.61 | $4.03 | 2,854,200 |
| 2017-09-25 | $4.65 | $4.66 | $4.59 | $4.61 | $4.03 | 4,743,860 |
| 2017-09-22 | $4.68 | $4.68 | $4.63 | $4.65 | $4.06 | 3,885,310 |
| 2017-09-21 | $4.71 | $4.71 | $4.67 | $4.68 | $4.09 | 4,170,100 |
| 2017-09-20 | $4.69 | $4.71 | $4.67 | $4.71 | $4.12 | 4,601,620 |
| 2017-09-19 | $4.68 | $4.72 | $4.67 | $4.69 | $4.10 | 6,959,890 |
| 2017-09-18 | $4.67 | $4.69 | $4.65 | $4.69 | $4.10 | 4,192,410 |
| 2017-09-15 | $4.69 | $4.70 | $4.65 | $4.67 | $4.08 | 5,955,030 |
| 2017-09-14 | $4.67 | $4.70 | $4.66 | $4.69 | $4.10 | 5,143,210 |
| 2017-09-13 | $4.67 | $4.68 | $4.65 | $4.68 | $4.09 | 4,501,730 |
| 2017-09-12 | $4.71 | $4.72 | $4.65 | $4.68 | $4.09 | 12,813,020 |
| 2017-09-11 | $4.72 | $4.72 | $4.68 | $4.71 | $4.12 | 9,096,050 |
| 2017-09-08 | $4.71 | $4.74 | $4.70 | $4.71 | $4.12 | 5,531,720 |
| 2017-09-07 | $4.75 | $4.76 | $4.71 | $4.72 | $4.13 | 5,972,800 |
| 2017-09-06 | $4.74 | $4.76 | $4.72 | $4.75 | $4.15 | 6,873,970 |
| 2017-09-05 | $4.73 | $4.75 | $4.71 | $4.75 | $4.15 | 6,666,630 |
| 2017-09-04 | $4.73 | $4.74 | $4.71 | $4.73 | $4.13 | 6,382,900 |
| 2017-09-01 | $4.72 | $4.74 | $4.71 | $4.73 | $4.13 | 6,227,100 |
| 2017-08-31 | $4.75 | $4.76 | $4.70 | $4.73 | $4.13 | 10,299,870 |
| 2017-08-30 | $4.75 | $4.77 | $4.74 | $4.76 | $4.16 | 5,241,600 |
| 2017-08-29 | $4.77 | $4.78 | $4.73 | $4.77 | $4.17 | 6,259,900 |
| 2017-08-28 | $4.74 | $4.78 | $4.73 | $4.77 | $4.17 | 6,395,980 |
| 2017-08-25 | $4.70 | $4.76 | $4.69 | $4.74 | $4.14 | 6,340,630 |
| 2017-08-24 | $4.72 | $4.73 | $4.69 | $4.70 | $4.11 | 3,746,970 |
| 2017-08-23 | $4.75 | $4.75 | $4.72 | $4.73 | $4.13 | 4,102,440 |
| 2017-08-22 | $4.79 | $4.79 | $4.74 | $4.75 | $4.15 | 3,852,430 |
| 2017-08-21 | $4.76 | $4.79 | $4.75 | $4.78 | $4.18 | 4,528,510 |
| 2017-08-18 | $4.73 | $4.79 | $4.72 | $4.76 | $4.16 | 7,123,470 |
| 2017-08-17 | $4.72 | $4.76 | $4.72 | $4.75 | $4.15 | 5,203,380 |
| 2017-08-16 | $4.74 | $4.75 | $4.70 | $4.73 | $4.13 | 5,338,610 |
| 2017-08-15 | $4.76 | $4.78 | $4.69 | $4.75 | $4.15 | 7,170,640 |
| 2017-08-14 | $4.72 | $4.77 | $4.70 | $4.75 | $4.15 | 7,075,070 |
| 2017-08-11 | $4.80 | $4.80 | $4.71 | $4.72 | $4.13 | 11,986,610 |
| 2017-08-10 | $4.90 | $4.93 | $4.81 | $4.83 | $4.22 | 22,316,950 |
| 2017-08-09 | $5.10 | $5.27 | $4.94 | $4.96 | $4.34 | 39,540,830 |
| 2017-08-08 | $4.90 | $4.91 | $4.86 | $4.88 | $4.27 | 5,336,310 |
| 2017-08-07 | $4.85 | $4.90 | $4.83 | $4.90 | $4.28 | 5,706,350 |
| 2017-08-04 | $4.86 | $4.91 | $4.84 | $4.86 | $4.25 | 7,147,400 |
| 2017-08-03 | $4.89 | $4.90 | $4.85 | $4.87 | $4.26 | 6,992,590 |
| 2017-08-02 | $4.94 | $4.96 | $4.87 | $4.88 | $4.27 | 9,634,500 |
| 2017-08-01 | $4.90 | $4.97 | $4.90 | $4.95 | $4.33 | 10,532,580 |
| 2017-07-31 | $4.85 | $4.92 | $4.84 | $4.91 | $4.29 | 7,758,980 |
| 2017-07-28 | $4.90 | $4.90 | $4.85 | $4.86 | $4.25 | 6,596,520 |
| 2017-07-27 | $4.86 | $4.95 | $4.84 | $4.91 | $4.29 | 11,605,900 |
| 2017-07-26 | $4.90 | $4.92 | $4.83 | $4.86 | $4.25 | 9,635,490 |
| 2017-07-25 | $4.93 | $4.96 | $4.83 | $4.90 | $4.28 | 13,441,770 |
| 2017-07-24 | $4.87 | $5.05 | $4.85 | $4.98 | $4.35 | 28,329,320 |
| 2017-07-21 | $4.79 | $4.88 | $4.78 | $4.86 | $4.25 | 16,934,790 |
| 2017-07-20 | $4.78 | $4.83 | $4.75 | $4.80 | $4.20 | 10,611,500 |
| 2017-07-19 | $4.67 | $4.79 | $4.63 | $4.78 | $4.18 | 10,819,380 |
| 2017-07-18 | $4.61 | $4.67 | $4.60 | $4.67 | $4.08 | 5,764,920 |
| 2017-07-17 | $4.79 | $4.79 | $4.60 | $4.65 | $4.06 | 10,729,650 |
| 2017-07-14 | $4.79 | $4.82 | $4.71 | $4.79 | $4.19 | 8,203,180 |
| 2017-07-13 | $4.70 | $4.94 | $4.69 | $4.82 | $4.21 | 20,184,000 |
| 2017-07-12 | $4.71 | $4.73 | $4.64 | $4.68 | $4.09 | 6,377,580 |
| 2017-07-11 | $4.76 | $4.76 | $4.71 | $4.72 | $4.13 | 4,859,700 |
| 2017-07-10 | $4.76 | $4.80 | $4.73 | $4.77 | $4.17 | 7,171,080 |
| 2017-07-07 | $4.75 | $4.78 | $4.72 | $4.76 | $4.16 | 6,052,480 |
| 2017-07-06 | $4.70 | $4.79 | $4.70 | $4.75 | $4.15 | 8,628,050 |
| 2017-07-05 | $4.67 | $4.74 | $4.67 | $4.73 | $4.13 | 4,546,950 |
| 2017-07-04 | $4.74 | $4.76 | $4.68 | $4.70 | $4.11 | 4,672,730 |
| 2017-07-03 | $4.72 | $4.77 | $4.66 | $4.75 | $4.15 | 5,856,900 |
| 2017-06-30 | $4.67 | $4.72 | $4.66 | $4.72 | $4.13 | 4,537,380 |
| 2017-06-29 | $4.65 | $4.72 | $4.64 | $4.68 | $4.09 | 4,095,970 |
| 2017-06-28 | $4.62 | $4.67 | $4.62 | $4.65 | $4.06 | 4,313,500 |
| 2017-06-27 | $4.66 | $4.69 | $4.62 | $4.63 | $4.05 | 4,824,300 |
| 2017-06-26 | $4.60 | $4.69 | $4.57 | $4.66 | $4.07 | 4,762,750 |
| 2017-06-23 | $4.64 | $4.65 | $4.54 | $4.60 | $4.02 | 6,182,200 |
| 2017-06-22 | $4.82 | $4.84 | $4.79 | $4.79 | $4.09 | 7,004,270 |
| 2017-06-21 | $4.78 | $4.83 | $4.75 | $4.81 | $4.11 | 5,017,630 |
| 2017-06-20 | $4.79 | $4.80 | $4.77 | $4.78 | $4.08 | 4,155,800 |
| 2017-06-19 | $4.78 | $4.79 | $4.75 | $4.79 | $4.09 | 3,420,140 |
| 2017-06-16 | $4.76 | $4.78 | $4.75 | $4.77 | $4.07 | 4,655,170 |
| 2017-06-15 | $4.76 | $4.78 | $4.72 | $4.76 | $4.06 | 5,609,020 |
| 2017-06-14 | $4.75 | $4.76 | $4.71 | $4.76 | $4.06 | 5,039,990 |
| 2017-06-13 | $4.71 | $4.76 | $4.69 | $4.75 | $4.06 | 5,520,760 |
| 2017-06-12 | $4.67 | $4.78 | $4.63 | $4.73 | $4.04 | 8,105,130 |
| 2017-06-09 | $4.69 | $4.70 | $4.65 | $4.68 | $4.00 | 3,647,990 |
| 2017-06-08 | $4.68 | $4.71 | $4.66 | $4.69 | $4.00 | 3,936,820 |
| 2017-06-07 | $4.62 | $4.70 | $4.62 | $4.70 | $4.01 | 7,014,840 |
| 2017-06-06 | $4.65 | $4.65 | $4.57 | $4.64 | $3.96 | 3,006,300 |
| 2017-06-05 | $4.60 | $4.64 | $4.58 | $4.63 | $3.95 | 4,293,430 |
| 2017-06-02 | $4.50 | $4.60 | $4.49 | $4.60 | $3.93 | 4,765,110 |
| 2017-06-01 | $4.58 | $4.62 | $4.53 | $4.54 | $3.88 | 4,229,360 |
| 2017-05-31 | $4.64 | $4.66 | $4.59 | $4.60 | $3.93 | 5,441,710 |
| 2017-05-30 | $4.59 | $4.59 | $4.59 | $4.59 | $3.92 | 0 |
| 2017-05-29 | $4.59 | $4.59 | $4.59 | $4.59 | $3.92 | 0 |
| 2017-05-26 | $4.59 | $4.65 | $4.57 | $4.59 | $3.92 | 4,374,600 |
| 2017-05-25 | $4.51 | $4.62 | $4.47 | $4.60 | $3.93 | 6,761,090 |
| 2017-05-24 | $4.50 | $4.54 | $4.41 | $4.52 | $3.86 | 7,064,120 |
| 2017-05-23 | $4.64 | $4.65 | $4.51 | $4.52 | $3.86 | 5,867,200 |
| 2017-05-22 | $4.68 | $4.73 | $4.63 | $4.64 | $3.96 | 4,628,970 |
| 2017-05-19 | $4.86 | $4.87 | $4.70 | $4.73 | $4.04 | 7,167,000 |
| 2017-05-18 | $4.65 | $4.74 | $4.63 | $4.71 | $4.02 | 4,894,160 |
| 2017-05-17 | $4.69 | $4.74 | $4.67 | $4.69 | $4.00 | 5,583,460 |
| 2017-05-16 | $4.59 | $4.69 | $4.56 | $4.69 | $4.00 | 4,794,240 |
| 2017-05-15 | $4.60 | $4.65 | $4.59 | $4.61 | $3.94 | 4,107,400 |
| 2017-05-12 | $4.59 | $4.62 | $4.54 | $4.59 | $3.92 | 5,435,010 |
| 2017-05-11 | $4.63 | $4.64 | $4.47 | $4.60 | $3.93 | 10,137,730 |
| 2017-05-10 | $4.77 | $4.79 | $4.64 | $4.65 | $3.97 | 7,305,700 |
| 2017-05-09 | $4.71 | $4.78 | $4.65 | $4.78 | $4.08 | 6,830,260 |
| 2017-05-08 | $4.76 | $4.81 | $4.70 | $4.71 | $4.02 | 7,026,000 |
| 2017-05-05 | $4.91 | $4.92 | $4.78 | $4.78 | $4.08 | 9,751,200 |
| 2017-05-04 | $5.01 | $5.01 | $4.90 | $4.92 | $4.20 | 11,624,450 |
| 2017-05-03 | $5.00 | $5.02 | $4.96 | $5.02 | $4.29 | 9,148,000 |
| 2017-05-02 | $4.98 | $5.03 | $4.96 | $4.99 | $4.26 | 7,391,160 |
| 2017-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.27 | 0 |
| 2017-04-28 | $4.97 | $5.00 | $4.95 | $5.00 | $4.27 | 8,126,860 |
| 2017-04-27 | $4.98 | $5.03 | $4.88 | $5.01 | $4.28 | 10,807,470 |
| 2017-04-26 | $4.94 | $5.03 | $4.92 | $4.99 | $4.26 | 9,869,750 |
| 2017-04-25 | $4.95 | $5.00 | $4.91 | $4.92 | $4.20 | 8,169,430 |
| 2017-04-24 | $5.10 | $5.11 | $4.92 | $4.93 | $4.21 | 13,821,570 |
| 2017-04-21 | $5.14 | $5.16 | $5.10 | $5.12 | $4.37 | 6,781,570 |
| 2017-04-20 | $5.13 | $5.19 | $5.07 | $5.14 | $4.39 | 10,528,970 |
| 2017-04-19 | $5.28 | $5.28 | $5.07 | $5.17 | $4.41 | 17,000,960 |
| 2017-04-18 | $5.36 | $5.39 | $5.28 | $5.29 | $4.52 | 10,831,540 |
| 2017-04-17 | $5.38 | $5.43 | $5.29 | $5.37 | $4.58 | 13,717,080 |
| 2017-04-14 | $5.50 | $5.55 | $5.34 | $5.38 | $4.59 | 22,628,890 |
| 2017-04-13 | $5.52 | $5.64 | $5.46 | $5.56 | $4.75 | 30,431,580 |
| 2017-04-12 | $5.43 | $5.62 | $5.35 | $5.53 | $4.72 | 40,698,290 |
| 2017-04-11 | $5.35 | $5.43 | $5.25 | $5.40 | $4.61 | 25,838,670 |
| 2017-04-10 | $5.37 | $5.49 | $5.33 | $5.39 | $4.60 | 22,123,020 |
| 2017-04-07 | $5.44 | $5.51 | $5.32 | $5.34 | $4.56 | 25,219,940 |
| 2017-04-06 | $5.45 | $5.65 | $5.38 | $5.46 | $4.66 | 43,293,230 |
| 2017-04-05 | $5.35 | $5.45 | $5.25 | $5.45 | $4.65 | 42,027,140 |
| 2017-04-04 | $5.38 | $5.38 | $5.38 | $5.38 | $4.59 | 0 |
| 2017-04-03 | $5.38 | $5.38 | $5.38 | $5.38 | $4.59 | 0 |
| 2017-03-31 | $5.16 | $5.40 | $5.16 | $5.38 | $4.59 | 48,167,670 |
| 2017-03-30 | $5.18 | $5.32 | $5.14 | $5.20 | $4.44 | 29,475,160 |
| 2017-03-29 | $5.11 | $5.40 | $5.10 | $5.24 | $4.47 | 42,354,400 |
| 2017-03-28 | $5.12 | $5.13 | $5.09 | $5.11 | $4.36 | 6,876,440 |
| 2017-03-27 | $5.11 | $5.14 | $5.09 | $5.12 | $4.37 | 11,220,510 |
| 2017-03-24 | $5.06 | $5.12 | $5.02 | $5.10 | $4.35 | 8,633,070 |
| 2017-03-23 | $5.04 | $5.09 | $5.02 | $5.05 | $4.31 | 9,693,050 |
| 2017-03-22 | $5.11 | $5.11 | $5.01 | $5.04 | $4.30 | 12,748,720 |
| 2017-03-21 | $5.15 | $5.17 | $5.11 | $5.13 | $4.38 | 8,854,140 |
| 2017-03-20 | $5.08 | $5.16 | $5.07 | $5.15 | $4.40 | 9,070,230 |
| 2017-03-17 | $5.10 | $5.13 | $5.06 | $5.08 | $4.34 | 9,187,100 |
| 2017-03-16 | $5.04 | $5.12 | $5.04 | $5.10 | $4.35 | 6,321,280 |
| 2017-03-15 | $5.08 | $5.08 | $5.03 | $5.05 | $4.31 | 5,159,750 |
| 2017-03-14 | $5.10 | $5.12 | $5.06 | $5.07 | $4.33 | 6,708,980 |
| 2017-03-13 | $5.06 | $5.11 | $5.02 | $5.11 | $4.36 | 6,893,240 |
| 2017-03-10 | $5.04 | $5.08 | $5.03 | $5.07 | $4.33 | 7,359,990 |
| 2017-03-09 | $5.13 | $5.15 | $5.03 | $5.05 | $4.31 | 15,334,300 |
| 2017-03-08 | $5.23 | $5.26 | $5.11 | $5.17 | $4.41 | 20,970,140 |
| 2017-03-07 | $5.17 | $5.40 | $5.17 | $5.26 | $4.49 | 37,006,830 |
| 2017-03-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-03-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-03-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-03-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-02-28 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-02-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-02-24 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-02-23 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-02-22 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-02-21 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-02-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 0 |
| 2017-02-17 | $5.27 | $5.27 | $5.13 | $5.15 | $4.40 | 21,957,500 |
| 2017-02-16 | $5.15 | $5.27 | $5.12 | $5.27 | $4.50 | 22,941,220 |
| 2017-02-15 | $5.18 | $5.25 | $5.12 | $5.14 | $4.39 | 18,187,440 |
| 2017-02-14 | $5.19 | $5.19 | $5.13 | $5.17 | $4.41 | 10,621,840 |
| 2017-02-13 | $5.18 | $5.22 | $5.13 | $5.20 | $4.44 | 17,058,700 |
| 2017-02-10 | $5.09 | $5.19 | $5.07 | $5.18 | $4.42 | 22,809,560 |
| 2017-02-09 | $5.03 | $5.11 | $5.02 | $5.09 | $4.35 | 12,343,700 |
| 2017-02-08 | $5.03 | $5.05 | $4.98 | $5.04 | $4.30 | 8,067,470 |
| 2017-02-07 | $5.03 | $5.05 | $5.00 | $5.03 | $4.29 | 6,213,350 |
| 2017-02-06 | $5.00 | $5.04 | $4.97 | $5.03 | $4.29 | 7,134,040 |
| 2017-02-03 | $5.00 | $5.02 | $4.98 | $5.00 | $4.27 | 4,206,220 |
| 2017-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.27 | 0 |
| 2017-02-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.27 | 0 |
| 2017-01-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.27 | 0 |
| 2017-01-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.27 | 0 |
| 2017-01-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.27 | 0 |
| 2017-01-26 | $5.00 | $5.03 | $4.99 | $5.00 | $4.27 | 4,341,320 |
| 2017-01-25 | $4.97 | $5.01 | $4.97 | $4.99 | $4.26 | 6,070,200 |
| 2017-01-24 | $4.97 | $5.00 | $4.95 | $4.98 | $4.25 | 6,274,730 |
| 2017-01-23 | $4.95 | $5.02 | $4.95 | $4.99 | $4.26 | 9,023,370 |
| 2017-01-20 | $4.90 | $5.02 | $4.88 | $4.96 | $4.23 | 8,074,940 |
| 2017-01-19 | $4.94 | $4.98 | $4.90 | $4.92 | $4.20 | 5,482,680 |
| 2017-01-18 | $4.96 | $4.98 | $4.92 | $4.95 | $4.23 | 5,896,540 |
| 2017-01-17 | $4.91 | $4.95 | $4.85 | $4.94 | $4.22 | 6,162,720 |
| 2017-01-16 | $5.02 | $5.02 | $4.62 | $4.91 | $4.19 | 17,048,350 |
| 2017-01-13 | $5.06 | $5.09 | $5.01 | $5.02 | $4.29 | 10,743,910 |
| 2017-01-12 | $5.06 | $5.15 | $5.05 | $5.06 | $4.32 | 15,957,470 |
| 2017-01-11 | $5.19 | $5.27 | $5.14 | $5.16 | $4.41 | 16,356,290 |
| 2017-01-10 | $5.18 | $5.30 | $5.15 | $5.20 | $4.44 | 21,844,270 |
| 2017-01-09 | $5.15 | $5.20 | $5.10 | $5.19 | $4.43 | 12,191,370 |
| 2017-01-06 | $5.15 | $5.24 | $5.12 | $5.16 | $4.41 | 13,354,630 |
| 2017-01-05 | $5.15 | $5.18 | $5.12 | $5.15 | $4.40 | 12,263,270 |
| 2017-01-04 | $5.08 | $5.15 | $5.06 | $5.15 | $4.40 | 12,378,080 |
| 2017-01-03 | $5.06 | $5.09 | $5.03 | $5.09 | $4.35 | 11,327,260 |
| 2017-01-02 | $5.06 | $5.06 | $5.06 | $5.06 | $4.32 | 0 |
| 2016-12-30 | $5.10 | $5.12 | $5.01 | $5.06 | $4.32 | 12,913,280 |
| 2016-12-29 | $5.10 | $5.16 | $5.08 | $5.09 | $4.35 | 11,976,810 |
| 2016-12-28 | $5.14 | $5.18 | $5.11 | $5.12 | $4.37 | 12,307,930 |
| 2016-12-27 | $5.18 | $5.22 | $5.14 | $5.16 | $4.41 | 18,100,680 |
| 2016-12-26 | $5.14 | $5.23 | $5.12 | $5.22 | $4.46 | 25,503,650 |
| 2016-12-23 | $5.19 | $5.24 | $5.09 | $5.17 | $4.41 | 41,173,070 |
| 2016-12-22 | $4.93 | $5.43 | $4.92 | $5.29 | $4.52 | 75,672,530 |
| 2016-12-21 | $4.86 | $4.94 | $4.86 | $4.94 | $4.22 | 10,313,860 |
| 2016-12-20 | $4.94 | $4.95 | $4.86 | $4.89 | $4.17 | 11,636,040 |
| 2016-12-19 | $4.99 | $5.00 | $4.93 | $4.95 | $4.23 | 8,870,430 |
| 2016-12-16 | $5.01 | $5.02 | $4.95 | $4.99 | $4.26 | 9,360,420 |
| 2016-12-15 | $4.97 | $5.06 | $4.94 | $5.00 | $4.27 | 11,766,040 |
| 2016-12-14 | $4.96 | $5.05 | $4.94 | $4.98 | $4.25 | 12,054,730 |
| 2016-12-13 | $4.97 | $5.00 | $4.85 | $4.98 | $4.25 | 12,414,930 |
| 2016-12-12 | $5.20 | $5.24 | $4.93 | $4.95 | $4.23 | 22,732,580 |
| 2016-12-09 | $5.24 | $5.25 | $5.16 | $5.21 | $4.45 | 20,325,860 |
| 2016-12-08 | $5.34 | $5.44 | $5.25 | $5.26 | $4.49 | 28,877,730 |
| 2016-12-07 | $5.11 | $5.46 | $5.11 | $5.32 | $4.54 | 37,788,740 |
| 2016-12-06 | $5.20 | $5.21 | $5.10 | $5.15 | $4.40 | 17,473,360 |
| 2016-12-05 | $5.08 | $5.24 | $5.05 | $5.21 | $4.45 | 28,345,880 |
| 2016-12-02 | $5.11 | $5.33 | $5.11 | $5.15 | $4.40 | 38,443,780 |
| 2016-12-01 | $5.02 | $5.12 | $5.01 | $5.10 | $4.35 | 16,897,110 |
| 2016-11-30 | $5.06 | $5.09 | $4.99 | $5.01 | $4.28 | 15,316,690 |
| 2016-11-29 | $5.07 | $5.10 | $5.03 | $5.09 | $4.35 | 19,968,030 |
| 2016-11-28 | $5.02 | $5.10 | $5.01 | $5.08 | $4.34 | 20,415,960 |
| 2016-11-25 | $5.01 | $5.03 | $4.92 | $4.99 | $4.26 | 12,195,220 |
| 2016-11-24 | $5.01 | $5.06 | $4.99 | $5.01 | $4.28 | 11,933,590 |
| 2016-11-23 | $5.11 | $5.12 | $5.00 | $5.03 | $4.29 | 17,210,140 |
| 2016-11-22 | $5.08 | $5.14 | $5.06 | $5.10 | $4.35 | 15,887,330 |
| 2016-11-21 | $5.01 | $5.13 | $4.99 | $5.06 | $4.32 | 20,269,220 |
| 2016-11-18 | $5.04 | $5.05 | $4.99 | $5.01 | $4.28 | 8,155,130 |
| 2016-11-17 | $5.02 | $5.06 | $4.97 | $5.05 | $4.31 | 9,808,990 |
| 2016-11-16 | $5.05 | $5.07 | $4.97 | $5.01 | $4.28 | 11,253,940 |
| 2016-11-15 | $5.03 | $5.09 | $5.03 | $5.05 | $4.31 | 12,002,840 |
| 2016-11-14 | $5.01 | $5.11 | $4.98 | $5.05 | $4.31 | 19,892,900 |
| 2016-11-11 | $5.01 | $5.05 | $4.96 | $5.01 | $4.28 | 19,241,220 |
| 2016-11-10 | $4.83 | $5.16 | $4.83 | $5.04 | $4.30 | 36,205,130 |
| 2016-11-09 | $4.87 | $4.87 | $4.76 | $4.82 | $4.11 | 12,054,330 |
| 2016-11-08 | $4.87 | $4.87 | $4.84 | $4.86 | $4.15 | 8,190,080 |
| 2016-11-07 | $4.86 | $4.88 | $4.83 | $4.86 | $4.15 | 7,791,820 |
| 2016-11-04 | $4.88 | $4.90 | $4.84 | $4.87 | $4.16 | 8,817,900 |
| 2016-11-03 | $4.82 | $4.89 | $4.81 | $4.89 | $4.17 | 16,452,050 |
| 2016-11-02 | $4.85 | $4.85 | $4.80 | $4.83 | $4.12 | 8,502,170 |
| 2016-11-01 | $4.83 | $4.86 | $4.82 | $4.86 | $4.15 | 8,158,240 |
| 2016-10-31 | $4.79 | $4.84 | $4.77 | $4.84 | $4.13 | 0 |
| 2016-10-28 | $4.84 | $4.86 | $4.80 | $4.80 | $4.10 | 8,735,500 |
| 2016-10-27 | $4.84 | $4.85 | $4.81 | $4.83 | $4.12 | 7,976,700 |
| 2016-10-26 | $4.84 | $4.86 | $4.81 | $4.83 | $4.12 | 9,676,360 |
| 2016-10-25 | $4.86 | $4.87 | $4.82 | $4.84 | $4.13 | 10,283,100 |
| 2016-10-24 | $4.82 | $4.88 | $4.82 | $4.87 | $4.16 | 20,154,400 |
| 2016-10-21 | $4.77 | $4.82 | $4.74 | $4.82 | $4.11 | 14,603,350 |
| 2016-10-20 | $4.79 | $4.80 | $4.75 | $4.78 | $4.08 | 9,022,310 |
| 2016-10-19 | $4.82 | $4.83 | $4.79 | $4.80 | $4.10 | 7,566,240 |
| 2016-10-18 | $4.75 | $4.82 | $4.75 | $4.81 | $4.11 | 9,399,140 |
| 2016-10-17 | $4.80 | $4.82 | $4.75 | $4.76 | $4.06 | 8,692,260 |
| 2016-10-14 | $4.77 | $4.80 | $4.74 | $4.80 | $4.10 | 8,903,850 |
| 2016-10-13 | $4.77 | $4.80 | $4.76 | $4.79 | $4.09 | 7,733,270 |
| 2016-10-12 | $4.77 | $4.78 | $4.74 | $4.76 | $4.06 | 5,781,160 |
| 2016-10-11 | $4.78 | $4.79 | $4.75 | $4.79 | $4.09 | 8,702,390 |
| 2016-10-10 | $4.72 | $4.80 | $4.71 | $4.79 | $4.09 | 12,384,930 |
| 2016-10-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.04 | 0 |
| 2016-10-06 | $4.73 | $4.73 | $4.73 | $4.73 | $4.04 | 0 |
| 2016-10-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.04 | 0 |
| 2016-10-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.04 | 0 |
| 2016-10-03 | $4.73 | $4.73 | $4.73 | $4.73 | $4.04 | 0 |
| 2016-09-30 | $4.68 | $4.73 | $4.67 | $4.73 | $4.04 | 5,767,730 |
| 2016-09-29 | $4.68 | $4.71 | $4.67 | $4.69 | $4.00 | 4,842,620 |
| 2016-09-28 | $4.67 | $4.70 | $4.65 | $4.68 | $4.00 | 4,392,930 |
| 2016-09-27 | $4.64 | $4.69 | $4.62 | $4.68 | $4.00 | 5,658,890 |
| 2016-09-26 | $4.75 | $4.78 | $4.64 | $4.66 | $3.98 | 9,478,230 |
| 2016-09-23 | $4.76 | $4.82 | $4.74 | $4.78 | $4.08 | 10,192,860 |
| 2016-09-22 | $4.74 | $4.78 | $4.72 | $4.74 | $4.05 | 10,402,510 |
| 2016-09-21 | $4.73 | $4.74 | $4.70 | $4.71 | $4.02 | 8,327,530 |
| 2016-09-20 | $4.68 | $4.88 | $4.62 | $4.77 | $4.07 | 16,950,480 |
| 2016-09-19 | $4.64 | $4.68 | $4.63 | $4.68 | $4.00 | 4,807,360 |
| 2016-09-16 | $4.64 | $4.64 | $4.64 | $4.64 | $3.96 | 0 |
| 2016-09-15 | $4.64 | $4.64 | $4.64 | $4.64 | $3.96 | 0 |
| 2016-09-14 | $4.65 | $4.68 | $4.63 | $4.64 | $3.96 | 5,163,770 |
| 2016-09-13 | $4.69 | $4.71 | $4.66 | $4.69 | $4.00 | 4,803,750 |
| 2016-09-12 | $4.72 | $4.72 | $4.64 | $4.67 | $3.99 | 9,746,490 |
| 2016-09-09 | $4.83 | $4.85 | $4.76 | $4.77 | $4.07 | 8,296,200 |
| 2016-09-08 | $4.82 | $4.85 | $4.81 | $4.84 | $4.13 | 7,248,970 |
| 2016-09-07 | $4.81 | $4.87 | $4.81 | $4.83 | $4.12 | 10,470,730 |
| 2016-09-06 | $4.79 | $4.83 | $4.74 | $4.82 | $4.11 | 9,241,210 |
| 2016-09-05 | $4.82 | $4.84 | $4.78 | $4.79 | $4.09 | 7,431,040 |
| 2016-09-02 | $4.78 | $4.84 | $4.76 | $4.79 | $4.09 | 9,278,190 |
| 2016-09-01 | $4.83 | $4.92 | $4.79 | $4.80 | $4.10 | 20,136,560 |
| 2016-08-31 | $4.77 | $4.79 | $4.74 | $4.78 | $4.08 | 9,589,590 |
| 2016-08-30 | $4.76 | $4.78 | $4.72 | $4.76 | $4.06 | 6,128,190 |
| 2016-08-29 | $4.71 | $4.77 | $4.68 | $4.75 | $4.06 | 7,592,300 |
| 2016-08-26 | $4.70 | $4.75 | $4.69 | $4.70 | $4.01 | 4,776,590 |
| 2016-08-25 | $4.77 | $4.77 | $4.65 | $4.71 | $4.02 | 8,949,640 |
| 2016-08-24 | $4.77 | $4.80 | $4.76 | $4.77 | $4.07 | 6,066,220 |
| 2016-08-23 | $4.75 | $4.81 | $4.75 | $4.76 | $4.06 | 7,545,580 |
| 2016-08-22 | $4.85 | $4.85 | $4.76 | $4.76 | $4.06 | 8,605,650 |
| 2016-08-19 | $4.84 | $4.85 | $4.80 | $4.85 | $4.14 | 8,628,430 |
| 2016-08-18 | $4.85 | $4.87 | $4.83 | $4.85 | $4.14 | 10,143,780 |
| 2016-08-17 | $4.84 | $4.86 | $4.82 | $4.85 | $4.14 | 10,560,440 |
| 2016-08-16 | $4.85 | $4.91 | $4.83 | $4.84 | $4.13 | 17,413,590 |
| 2016-08-15 | $4.77 | $4.88 | $4.76 | $4.85 | $4.14 | 28,103,460 |
| 2016-08-12 | $4.69 | $4.76 | $4.66 | $4.75 | $4.06 | 7,765,430 |
| 2016-08-11 | $4.73 | $4.77 | $4.67 | $4.68 | $4.00 | 7,505,880 |
| 2016-08-10 | $4.75 | $4.77 | $4.72 | $4.74 | $4.05 | 7,581,120 |
| 2016-08-09 | $4.73 | $4.76 | $4.71 | $4.76 | $4.06 | 10,207,230 |
| 2016-08-08 | $4.65 | $4.69 | $4.62 | $4.69 | $4.00 | 5,569,510 |
| 2016-08-05 | $4.67 | $4.69 | $4.64 | $4.65 | $3.97 | 5,567,600 |
| 2016-08-04 | $4.64 | $4.68 | $4.61 | $4.67 | $3.99 | 7,577,320 |
| 2016-08-03 | $4.60 | $4.67 | $4.58 | $4.65 | $3.97 | 8,021,830 |
| 2016-08-02 | $4.60 | $4.61 | $4.57 | $4.60 | $3.93 | 5,474,190 |
| 2016-08-01 | $4.69 | $4.69 | $4.54 | $4.60 | $3.93 | 9,652,350 |
| 2016-07-29 | $4.63 | $4.77 | $4.63 | $4.70 | $4.01 | 12,792,210 |
| 2016-07-28 | $4.60 | $4.69 | $4.58 | $4.66 | $3.98 | 9,250,260 |
| 2016-07-27 | $4.77 | $4.78 | $4.54 | $4.61 | $3.94 | 15,316,920 |
| 2016-07-26 | $4.71 | $4.78 | $4.69 | $4.78 | $4.08 | 8,286,750 |
| 2016-07-25 | $4.68 | $4.72 | $4.67 | $4.72 | $4.03 | 5,869,320 |
| 2016-07-22 | $4.76 | $4.76 | $4.69 | $4.70 | $4.01 | 8,550,260 |
| 2016-07-21 | $4.75 | $4.79 | $4.74 | $4.76 | $4.06 | 7,443,390 |
| 2016-07-20 | $4.75 | $4.77 | $4.73 | $4.75 | $4.06 | 7,936,820 |
| 2016-07-19 | $4.78 | $4.79 | $4.72 | $4.77 | $4.07 | 9,565,840 |
| 2016-07-18 | $4.82 | $4.82 | $4.75 | $4.78 | $4.08 | 11,034,420 |
| 2016-07-15 | $4.85 | $4.88 | $4.81 | $4.82 | $4.11 | 12,183,020 |
| 2016-07-14 | $4.89 | $4.89 | $4.81 | $4.84 | $4.13 | 14,245,080 |
| 2016-07-13 | $4.81 | $4.95 | $4.80 | $4.89 | $4.17 | 31,502,640 |
| 2016-07-12 | $4.76 | $4.80 | $4.72 | $4.80 | $4.10 | 17,694,200 |
| 2016-07-11 | $4.76 | $4.80 | $4.74 | $4.76 | $4.06 | 13,545,290 |
| 2016-07-08 | $4.76 | $4.79 | $4.72 | $4.78 | $4.08 | 13,043,410 |
| 2016-07-07 | $4.80 | $4.80 | $4.72 | $4.77 | $4.07 | 18,872,110 |
| 2016-07-06 | $4.84 | $4.85 | $4.77 | $4.80 | $4.10 | 22,961,710 |
| 2016-07-05 | $4.87 | $4.89 | $4.81 | $4.84 | $4.13 | 24,210,300 |
| 2016-07-04 | $4.75 | $4.89 | $4.73 | $4.86 | $4.15 | 30,143,420 |
| 2016-07-01 | $4.81 | $4.87 | $4.78 | $4.81 | $4.11 | 30,669,830 |
| 2016-06-30 | $5.14 | $5.15 | $4.76 | $4.90 | $4.18 | 112,383,320 |
| 2016-06-29 | $4.87 | $5.47 | $4.86 | $5.26 | $4.49 | 73,274,620 |
| 2016-06-28 | $4.78 | $5.09 | $4.70 | $4.97 | $4.24 | 60,826,930 |
| 2016-06-27 | $4.62 | $4.77 | $4.56 | $4.75 | $4.06 | 28,301,660 |
| 2016-06-24 | $4.53 | $4.92 | $4.40 | $4.74 | $4.05 | 108,772,620 |
| 2016-06-23 | $5.18 | $5.31 | $4.65 | $4.65 | $3.97 | 130,432,800 |
| 2016-06-22 | $4.70 | $5.17 | $4.66 | $5.17 | $4.41 | 43,455,010 |
| 2016-06-21 | $4.69 | $4.79 | $4.66 | $4.70 | $4.01 | 9,783,400 |
| 2016-06-20 | $4.64 | $4.71 | $4.62 | $4.65 | $3.97 | 5,741,600 |
| 2016-06-17 | $4.70 | $4.76 | $4.65 | $4.68 | $4.00 | 5,811,190 |
| 2016-06-16 | $4.78 | $4.83 | $4.67 | $4.71 | $4.02 | 7,083,120 |
| 2016-06-15 | $4.62 | $4.89 | $4.62 | $4.84 | $4.06 | 13,748,080 |
| 2016-06-14 | $4.71 | $4.75 | $4.59 | $4.73 | $3.97 | 11,492,190 |
| 2016-06-13 | $4.80 | $4.89 | $4.67 | $4.72 | $3.96 | 14,310,340 |
| 2016-06-10 | $4.86 | $4.86 | $4.86 | $4.86 | $4.08 | 0 |
| 2016-06-09 | $4.86 | $4.86 | $4.86 | $4.86 | $4.08 | 0 |
| 2016-06-08 | $4.87 | $5.02 | $4.77 | $4.86 | $4.08 | 29,042,100 |
| 2016-06-07 | $4.86 | $4.90 | $4.75 | $4.84 | $4.06 | 24,348,920 |
| 2016-06-06 | $5.04 | $5.05 | $4.78 | $4.96 | $4.16 | 45,863,410 |
| 2016-06-03 | $4.92 | $5.16 | $4.81 | $5.15 | $4.32 | 50,060,600 |
| 2016-06-02 | $4.95 | $5.05 | $4.82 | $4.97 | $4.17 | 21,987,560 |
| 2016-06-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.07 | 0 |
| 2016-05-31 | $4.41 | $4.85 | $4.39 | $4.85 | $4.07 | 39,020,720 |
| 2016-05-30 | $4.34 | $4.44 | $4.29 | $4.41 | $3.70 | 9,806,820 |
| 2016-05-27 | $4.34 | $4.36 | $4.31 | $4.34 | $3.64 | 8,994,700 |
| 2016-05-26 | $4.29 | $4.35 | $4.20 | $4.33 | $3.63 | 11,185,570 |
| 2016-05-25 | $4.23 | $4.30 | $4.23 | $4.29 | $3.60 | 9,866,230 |
| 2016-05-24 | $4.20 | $4.28 | $4.15 | $4.26 | $3.58 | 11,607,230 |
| 2016-05-23 | $4.09 | $4.24 | $4.07 | $4.23 | $3.55 | 13,088,810 |
| 2016-05-20 | $4.04 | $4.13 | $4.02 | $4.11 | $3.45 | 6,211,280 |
| 2016-05-19 | $4.06 | $4.12 | $4.05 | $4.05 | $3.40 | 5,367,950 |
| 2016-05-18 | $4.15 | $4.16 | $4.01 | $4.06 | $3.41 | 7,988,520 |
| 2016-05-17 | $4.17 | $4.19 | $4.14 | $4.16 | $3.49 | 6,486,200 |
| 2016-05-16 | $4.11 | $4.17 | $4.09 | $4.17 | $3.50 | 5,963,050 |
| 2016-05-13 | $4.16 | $4.20 | $4.12 | $4.14 | $3.48 | 6,314,490 |
| 2016-05-12 | $4.15 | $4.18 | $4.08 | $4.18 | $3.51 | 8,712,250 |
| 2016-05-11 | $4.22 | $4.24 | $4.15 | $4.19 | $3.52 | 8,531,130 |
| 2016-05-10 | $4.19 | $4.23 | $4.18 | $4.20 | $3.53 | 5,767,190 |
| 2016-05-09 | $4.26 | $4.31 | $4.16 | $4.19 | $3.52 | 10,442,510 |
| 2016-05-06 | $4.48 | $4.48 | $4.28 | $4.31 | $3.62 | 13,100,800 |
| 2016-05-05 | $4.41 | $4.50 | $4.39 | $4.46 | $3.74 | 10,258,810 |
| 2016-05-04 | $4.37 | $4.43 | $4.37 | $4.40 | $3.69 | 8,474,870 |
| 2016-05-03 | $4.29 | $4.40 | $4.29 | $4.40 | $3.69 | 10,955,720 |
| 2016-05-02 | $4.31 | $4.31 | $4.31 | $4.31 | $3.62 | 0 |
| 2016-04-29 | $4.27 | $4.33 | $4.26 | $4.31 | $3.62 | 7,876,740 |
| 2016-04-28 | $4.30 | $4.33 | $4.21 | $4.27 | $3.58 | 7,225,040 |
| 2016-04-27 | $4.31 | $4.35 | $4.28 | $4.28 | $3.59 | 6,032,590 |
| 2016-04-26 | $4.27 | $4.31 | $4.25 | $4.30 | $3.61 | 6,081,430 |
| 2016-04-25 | $4.23 | $4.28 | $4.19 | $4.28 | $3.59 | 6,374,200 |
| 2016-04-22 | $4.22 | $4.27 | $4.17 | $4.25 | $3.57 | 6,985,880 |
| 2016-04-21 | $4.24 | $4.33 | $4.21 | $4.25 | $3.57 | 8,894,280 |
| 2016-04-20 | $4.58 | $4.58 | $4.12 | $4.27 | $3.58 | 23,967,010 |
| 2016-04-19 | $4.54 | $4.59 | $4.54 | $4.56 | $3.83 | 7,146,520 |
| 2016-04-18 | $4.59 | $4.60 | $4.54 | $4.54 | $3.81 | 16,072,830 |
| 2016-04-15 | $4.62 | $4.64 | $4.58 | $4.61 | $3.87 | 7,980,320 |
| 2016-04-14 | $4.62 | $4.64 | $4.57 | $4.61 | $3.87 | 12,334,400 |
| 2016-04-13 | $4.53 | $4.64 | $4.53 | $4.60 | $3.86 | 21,507,480 |
| 2016-04-12 | $4.57 | $4.57 | $4.47 | $4.53 | $3.80 | 13,148,930 |
| 2016-04-11 | $4.52 | $4.60 | $4.52 | $4.57 | $3.84 | 13,312,650 |
| 2016-04-08 | $4.50 | $4.53 | $4.45 | $4.51 | $3.79 | 12,780,770 |
| 2016-04-07 | $4.66 | $4.68 | $4.52 | $4.54 | $3.81 | 21,081,500 |
| 2016-04-06 | $4.66 | $4.68 | $4.62 | $4.65 | $3.90 | 20,039,920 |
| 2016-04-05 | $4.63 | $4.72 | $4.58 | $4.71 | $3.95 | 25,530,010 |
| 2016-04-04 | $4.67 | $4.67 | $4.67 | $4.67 | $3.92 | 0 |
| 2016-04-01 | $4.72 | $4.73 | $4.61 | $4.67 | $3.92 | 29,608,310 |
| 2016-03-31 | $5.08 | $5.09 | $4.77 | $4.82 | $4.05 | 88,729,980 |
| 2016-03-30 | $4.80 | $5.20 | $4.60 | $5.13 | $4.31 | 61,262,740 |
| 2016-03-29 | $4.47 | $4.89 | $4.46 | $4.82 | $4.05 | 49,908,750 |
| 2016-03-28 | $4.35 | $4.56 | $4.33 | $4.52 | $3.79 | 31,045,850 |
| 2016-03-25 | $4.24 | $4.34 | $4.21 | $4.33 | $3.63 | 15,483,810 |
| 2016-03-24 | $4.25 | $4.34 | $4.22 | $4.26 | $3.58 | 16,789,510 |
| 2016-03-23 | $4.25 | $4.29 | $4.23 | $4.28 | $3.59 | 13,136,600 |
| 2016-03-22 | $4.30 | $4.35 | $4.25 | $4.27 | $3.58 | 13,947,510 |
| 2016-03-21 | $4.28 | $4.33 | $4.26 | $4.31 | $3.62 | 24,059,930 |
| 2016-03-18 | $4.18 | $4.27 | $4.15 | $4.25 | $3.57 | 27,281,890 |
| 2016-03-17 | $4.11 | $4.20 | $4.10 | $4.17 | $3.50 | 13,023,140 |
| 2016-03-16 | $4.16 | $4.18 | $4.07 | $4.10 | $3.44 | 8,816,450 |
| 2016-03-15 | $4.19 | $4.20 | $4.11 | $4.15 | $3.48 | 6,881,070 |
| 2016-03-14 | $4.13 | $4.23 | $4.11 | $4.21 | $3.53 | 14,663,610 |
| 2016-03-11 | $4.06 | $4.25 | $4.02 | $4.13 | $3.47 | 11,478,870 |
| 2016-03-10 | $4.14 | $4.16 | $4.08 | $4.08 | $3.42 | 4,568,120 |
| 2016-03-09 | $4.14 | $4.16 | $4.10 | $4.15 | $3.48 | 6,048,990 |
| 2016-03-08 | $4.20 | $4.20 | $4.10 | $4.20 | $3.53 | 10,903,200 |
| 2016-03-07 | $4.08 | $4.25 | $4.08 | $4.22 | $3.54 | 17,628,480 |
| 2016-03-04 | $4.08 | $4.12 | $3.99 | $4.07 | $3.42 | 12,955,620 |
| 2016-03-03 | $4.10 | $4.14 | $4.08 | $4.10 | $3.44 | 14,510,660 |
| 2016-03-02 | $3.96 | $4.10 | $3.93 | $4.09 | $3.43 | 12,336,050 |
| 2016-03-01 | $3.85 | $3.95 | $3.85 | $3.92 | $3.29 | 11,447,400 |
| 2016-02-29 | $3.97 | $3.97 | $3.76 | $3.85 | $3.23 | 12,612,290 |
| 2016-02-26 | $3.92 | $4.05 | $3.88 | $3.99 | $3.35 | 11,389,700 |
| 2016-02-25 | $4.24 | $4.25 | $3.86 | $3.90 | $3.27 | 18,097,410 |
| 2016-02-24 | $4.22 | $4.30 | $4.19 | $4.26 | $3.58 | 19,641,250 |
| 2016-02-23 | $4.25 | $4.32 | $4.17 | $4.26 | $3.58 | 30,006,400 |
| 2016-02-22 | $4.19 | $4.28 | $4.18 | $4.24 | $3.56 | 14,284,320 |
| 2016-02-19 | $4.18 | $4.19 | $4.11 | $4.16 | $3.49 | 12,007,290 |
| 2016-02-18 | $4.22 | $4.23 | $4.16 | $4.19 | $3.52 | 15,454,610 |
| 2016-02-17 | $4.17 | $4.28 | $4.13 | $4.21 | $3.53 | 15,075,550 |
| 2016-02-16 | $4.04 | $4.19 | $4.03 | $4.19 | $3.52 | 9,728,400 |
| 2016-02-15 | $3.98 | $4.06 | $3.90 | $4.04 | $3.39 | 5,857,010 |
| 2016-02-12 | $4.10 | $4.10 | $4.10 | $4.10 | $3.44 | 0 |
| 2016-02-11 | $4.10 | $4.10 | $4.10 | $4.10 | $3.44 | 0 |
| 2016-02-10 | $4.10 | $4.10 | $4.10 | $4.10 | $3.44 | 0 |
| 2016-02-09 | $4.10 | $4.10 | $4.10 | $4.10 | $3.44 | 0 |
| 2016-02-08 | $4.10 | $4.10 | $4.10 | $4.10 | $3.44 | 0 |
| 2016-02-05 | $4.16 | $4.18 | $4.09 | $4.10 | $3.44 | 10,536,430 |
| 2016-02-04 | $4.10 | $4.24 | $4.08 | $4.20 | $3.53 | 14,707,430 |
| 2016-02-03 | $4.00 | $4.17 | $3.98 | $4.12 | $3.46 | 11,786,580 |
| 2016-02-02 | $3.97 | $4.08 | $3.97 | $4.05 | $3.40 | 11,297,410 |
| 2016-02-01 | $3.98 | $4.03 | $3.90 | $3.98 | $3.34 | 6,692,130 |
| 2016-01-29 | $3.85 | $4.01 | $3.81 | $3.99 | $3.35 | 13,209,080 |
| 2016-01-28 | $3.91 | $4.05 | $3.85 | $3.87 | $3.25 | 10,409,230 |
| 2016-01-27 | $4.06 | $4.08 | $3.76 | $3.96 | $3.32 | 13,173,520 |
| 2016-01-26 | $4.36 | $4.37 | $3.97 | $4.01 | $3.37 | 12,737,750 |
| 2016-01-25 | $4.42 | $4.44 | $4.36 | $4.41 | $3.70 | 5,970,900 |
| 2016-01-22 | $4.39 | $4.42 | $4.19 | $4.38 | $3.68 | 8,419,840 |
| 2016-01-21 | $4.49 | $4.57 | $4.31 | $4.34 | $3.64 | 10,395,630 |
| 2016-01-20 | $4.54 | $4.60 | $4.48 | $4.55 | $3.82 | 9,945,370 |
| 2016-01-19 | $4.36 | $4.61 | $4.32 | $4.56 | $3.83 | 14,684,890 |
| 2016-01-18 | $4.24 | $4.43 | $4.22 | $4.36 | $3.66 | 7,232,710 |
| 2016-01-15 | $4.48 | $4.50 | $4.29 | $4.35 | $3.65 | 13,894,230 |
| 2016-01-14 | $4.26 | $4.52 | $4.15 | $4.50 | $3.78 | 17,129,180 |
| 2016-01-13 | $4.60 | $4.62 | $4.40 | $4.42 | $3.71 | 14,689,250 |
| 2016-01-12 | $4.54 | $4.62 | $4.41 | $4.55 | $3.82 | 12,208,120 |
| 2016-01-11 | $4.80 | $4.85 | $4.51 | $4.53 | $3.80 | 24,967,330 |
| 2016-01-08 | $5.02 | $5.10 | $4.61 | $4.92 | $4.13 | 36,176,520 |
| 2016-01-07 | $5.27 | $5.27 | $4.88 | $4.88 | $4.10 | 7,461,000 |
| 2016-01-06 | $5.19 | $5.44 | $5.11 | $5.42 | $4.55 | 41,631,550 |
| 2016-01-05 | $5.11 | $5.39 | $4.93 | $5.19 | $4.36 | 43,298,830 |
| 2016-01-04 | $5.94 | $5.95 | $5.37 | $5.37 | $4.51 | 26,190,200 |
| 2016-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.01 | 0 |
| 2015-12-31 | $5.90 | $6.06 | $5.83 | $5.97 | $5.01 | 29,743,330 |
| 2015-12-30 | $5.91 | $6.09 | $5.81 | $5.90 | $4.95 | 35,246,520 |
| 2015-12-29 | $5.69 | $5.92 | $5.64 | $5.88 | $4.94 | 24,591,260 |
| 2015-12-28 | $5.75 | $6.05 | $5.68 | $5.69 | $4.78 | 37,483,230 |
| 2015-12-25 | $5.66 | $5.88 | $5.66 | $5.81 | $4.88 | 20,216,840 |
| 2015-12-24 | $5.69 | $5.78 | $5.49 | $5.70 | $4.78 | 23,863,800 |
| 2015-12-23 | $5.76 | $5.91 | $5.66 | $5.77 | $4.84 | 41,673,210 |
| 2015-12-22 | $5.80 | $5.85 | $5.66 | $5.75 | $4.83 | 51,087,010 |
| 2015-12-21 | $5.40 | $6.00 | $5.40 | $5.96 | $5.00 | 116,154,720 |
| 2015-12-18 | $5.19 | $5.68 | $5.14 | $5.45 | $4.57 | 59,367,160 |
| 2015-12-17 | $5.17 | $5.20 | $5.13 | $5.18 | $4.35 | 25,491,070 |
| 2015-12-16 | $5.11 | $5.19 | $5.10 | $5.13 | $4.31 | 30,690,650 |
| 2015-12-15 | $5.00 | $5.17 | $4.92 | $5.13 | $4.31 | 22,005,800 |
| 2015-12-14 | $4.87 | $5.02 | $4.83 | $4.98 | $4.18 | 10,215,730 |
| 2015-12-11 | $4.85 | $4.90 | $4.83 | $4.88 | $4.10 | 6,148,390 |
| 2015-12-10 | $4.90 | $4.93 | $4.86 | $4.87 | $4.09 | 10,541,770 |
| 2015-12-09 | $4.95 | $4.99 | $4.90 | $4.91 | $4.12 | 11,057,660 |
| 2015-12-08 | $5.11 | $5.14 | $4.97 | $4.98 | $4.18 | 18,079,820 |
| 2015-12-07 | $5.14 | $5.18 | $5.08 | $5.15 | $4.32 | 18,135,940 |
| 2015-12-04 | $5.01 | $5.23 | $5.00 | $5.18 | $4.35 | 35,948,940 |
| 2015-12-03 | $5.01 | $5.07 | $4.97 | $5.05 | $4.24 | 18,033,010 |
| 2015-12-02 | $4.96 | $5.03 | $4.85 | $5.01 | $4.21 | 15,146,670 |
| 2015-12-01 | $4.87 | $5.04 | $4.86 | $4.96 | $4.16 | 14,564,180 |
| 2015-11-30 | $4.99 | $5.00 | $4.71 | $4.90 | $4.11 | 19,605,410 |
| 2015-11-27 | $5.13 | $5.33 | $4.91 | $4.97 | $4.17 | 43,502,970 |
| 2015-11-26 | $5.12 | $5.18 | $5.09 | $5.16 | $4.33 | 23,411,390 |
| 2015-11-25 | $5.10 | $5.12 | $5.05 | $5.11 | $4.29 | 13,203,610 |
| 2015-11-24 | $5.08 | $5.12 | $5.04 | $5.12 | $4.30 | 10,264,920 |
| 2015-11-23 | $5.20 | $5.23 | $5.06 | $5.09 | $4.27 | 22,485,170 |
| 2015-11-20 | $5.14 | $5.19 | $5.11 | $5.18 | $4.35 | 21,050,030 |
| 2015-11-19 | $5.08 | $5.23 | $5.03 | $5.16 | $4.33 | 20,881,950 |
| 2015-11-18 | $5.10 | $5.12 | $5.01 | $5.06 | $4.25 | 11,605,810 |
| 2015-11-17 | $5.12 | $5.26 | $5.06 | $5.08 | $4.26 | 30,486,600 |
| 2015-11-16 | $4.93 | $5.18 | $4.90 | $5.12 | $4.30 | 18,339,460 |
| 2015-11-13 | $5.09 | $5.10 | $5.00 | $5.01 | $4.21 | 20,957,740 |
| 2015-11-12 | $5.16 | $5.18 | $5.07 | $5.12 | $4.30 | 16,616,570 |
| 2015-11-11 | $5.16 | $5.17 | $5.10 | $5.15 | $4.32 | 17,081,370 |
| 2015-11-10 | $5.15 | $5.19 | $5.07 | $5.15 | $4.32 | 22,337,280 |
| 2015-11-09 | $5.16 | $5.24 | $5.11 | $5.18 | $4.35 | 38,189,320 |
| 2015-11-06 | $5.01 | $5.19 | $5.00 | $5.18 | $4.35 | 43,686,710 |
| 2015-11-05 | $5.13 | $5.25 | $4.97 | $5.08 | $4.26 | 61,980,720 |
| 2015-11-04 | $4.69 | $5.17 | $4.68 | $5.10 | $4.28 | 47,771,420 |
| 2015-11-03 | $4.66 | $4.74 | $4.64 | $4.70 | $3.95 | 9,421,280 |
| 2015-11-02 | $4.67 | $4.80 | $4.63 | $4.72 | $3.96 | 15,893,380 |
| 2015-10-30 | $4.73 | $4.77 | $4.63 | $4.71 | $3.95 | 12,175,070 |
| 2015-10-29 | $4.70 | $4.77 | $4.68 | $4.74 | $3.98 | 10,365,520 |
| 2015-10-28 | $4.78 | $4.83 | $4.64 | $4.69 | $3.94 | 16,089,010 |
| 2015-10-27 | $4.80 | $4.86 | $4.59 | $4.83 | $4.05 | 22,529,300 |
| 2015-10-26 | $4.87 | $4.89 | $4.77 | $4.83 | $4.05 | 19,175,890 |
| 2015-10-23 | $4.71 | $4.81 | $4.67 | $4.80 | $4.03 | 18,653,610 |
| 2015-10-22 | $4.58 | $4.72 | $4.52 | $4.70 | $3.95 | 16,352,680 |
| 2015-10-21 | $4.85 | $4.93 | $4.51 | $4.58 | $3.84 | 31,936,660 |
| 2015-10-20 | $4.80 | $4.86 | $4.76 | $4.85 | $4.07 | 16,253,310 |
| 2015-10-19 | $4.90 | $4.93 | $4.78 | $4.81 | $4.04 | 22,323,730 |
| 2015-10-16 | $4.81 | $4.90 | $4.77 | $4.89 | $4.10 | 29,434,150 |
| 2015-10-15 | $4.61 | $4.80 | $4.60 | $4.78 | $4.01 | 16,483,140 |
| 2015-10-14 | $4.76 | $4.80 | $4.64 | $4.65 | $3.90 | 18,374,140 |
| 2015-10-13 | $4.73 | $4.82 | $4.70 | $4.80 | $4.03 | 18,950,160 |
| 2015-10-12 | $4.60 | $4.81 | $4.58 | $4.78 | $4.01 | 25,287,800 |
| 2015-10-09 | $4.54 | $4.63 | $4.49 | $4.59 | $3.85 | 16,159,920 |
| 2015-10-08 | $4.55 | $4.57 | $4.46 | $4.55 | $3.82 | 15,121,550 |
| 2015-10-07 | $4.41 | $4.41 | $4.41 | $4.41 | $3.70 | 0 |
| 2015-10-06 | $4.41 | $4.41 | $4.41 | $4.41 | $3.70 | 0 |
| 2015-10-05 | $4.41 | $4.41 | $4.41 | $4.41 | $3.70 | 0 |
| 2015-10-02 | $4.41 | $4.41 | $4.41 | $4.41 | $3.70 | 0 |
| 2015-10-01 | $4.41 | $4.41 | $4.41 | $4.41 | $3.70 | 0 |
| 2015-09-30 | $4.37 | $4.48 | $4.37 | $4.41 | $3.70 | 9,079,200 |
| 2015-09-29 | $4.39 | $4.40 | $4.31 | $4.34 | $3.64 | 6,851,490 |
| 2015-09-28 | $4.41 | $4.45 | $4.34 | $4.44 | $3.73 | 5,684,810 |
| 2015-09-25 | $4.50 | $4.52 | $4.36 | $4.40 | $3.69 | 10,679,360 |
| 2015-09-24 | $4.49 | $4.56 | $4.48 | $4.54 | $3.81 | 10,728,280 |
| 2015-09-23 | $4.52 | $4.55 | $4.42 | $4.47 | $3.75 | 12,731,480 |
| 2015-09-22 | $4.59 | $4.65 | $4.53 | $4.61 | $3.87 | 16,799,900 |
| 2015-09-21 | $4.37 | $4.60 | $4.32 | $4.59 | $3.85 | 14,595,350 |
| 2015-09-18 | $4.44 | $4.47 | $4.36 | $4.42 | $3.71 | 11,771,730 |
| 2015-09-17 | $4.50 | $4.67 | $4.35 | $4.36 | $3.66 | 21,149,550 |
| 2015-09-16 | $4.24 | $4.65 | $4.24 | $4.55 | $3.82 | 19,470,720 |
| 2015-09-15 | $4.26 | $4.39 | $4.15 | $4.23 | $3.55 | 15,609,880 |
| 2015-09-14 | $4.81 | $4.85 | $4.28 | $4.36 | $3.66 | 22,889,320 |
| 2015-09-11 | $4.71 | $4.83 | $4.64 | $4.76 | $4.00 | 16,269,770 |
| 2015-09-10 | $4.97 | $4.97 | $4.74 | $4.76 | $4.00 | 37,094,710 |
| 2015-09-09 | $4.61 | $5.01 | $4.54 | $5.01 | $4.21 | 46,834,230 |
| 2015-09-08 | $4.36 | $4.58 | $4.33 | $4.55 | $3.82 | 14,087,020 |
| 2015-09-07 | $4.30 | $4.54 | $4.30 | $4.38 | $3.68 | 17,745,750 |
| 2015-09-04 | $4.29 | $4.29 | $4.29 | $4.29 | $3.60 | 0 |
| 2015-09-03 | $4.29 | $4.29 | $4.29 | $4.29 | $3.60 | 0 |
| 2015-09-02 | $4.23 | $4.49 | $4.19 | $4.29 | $3.60 | 18,296,690 |
| 2015-09-01 | $4.56 | $4.56 | $4.25 | $4.39 | $3.69 | 17,341,910 |
| 2015-08-31 | $4.70 | $4.70 | $4.50 | $4.55 | $3.82 | 20,669,940 |
| 2015-08-28 | $4.46 | $4.76 | $4.39 | $4.75 | $3.99 | 28,285,090 |
| 2015-08-27 | $4.22 | $4.42 | $4.08 | $4.39 | $3.69 | 22,095,910 |
| 2015-08-26 | $4.41 | $4.55 | $4.01 | $4.14 | $3.48 | 35,150,430 |
| 2015-08-25 | $4.36 | $4.54 | $4.34 | $4.34 | $3.64 | 23,995,420 |
| 2015-08-24 | $5.15 | $5.15 | $4.82 | $4.82 | $4.05 | 22,851,160 |
Sichuan Expressway Company Ltd (601107) News Headlines
Recent Sichuan Expressway Company Ltd (601107) News
Similar Companies to Sichuan Expressway Company Ltd (601107) 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 | -- | -- | -- |