Jiangsu Jixin Wind Energy Technology (601218) Exchange: SHG
Data as of Aug. 27, 2025
$4.51 ($0.08) 1.81%
Jiangsu Jixin Wind Energy Technology - Daily Information
Click for more stock information on Jiangsu Jixin Wind Energy Technology.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.44 |
| Previous Close | $4.51 |
| High | $4.57 |
| Low | $4.38 |
| Adjusted Open | $4.44 |
| Previous Adjusted Close | $4.51 |
| Adjusted High | $4.57 |
| Adjusted Low | $4.38 |
About Jiangsu Jixin Wind Energy Technology (601218)
Jiangsu SINOJIT Wind Energy Technology Co., Ltd., formerly Jiangsu JIXIN Wind Energy Technology Co., Ltd., is principally engaged in the research, development, manufacture and distribution of wind turbine parts. The Company primarily provides wind turbine wheel hubs, bases, girders and other wind power casting products. The Company distributes its products in domestic and to overseas markets.
Invest in Jiangsu Jixin Wind Energy Technology (601218)
Historical Stock Data for Jiangsu Jixin Wind Energy Technology (601218)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $4.44 | $4.57 | $4.38 | $4.51 | $4.51 | 64,995,420 |
| 2025-08-25 | $4.44 | $4.49 | $4.39 | $4.43 | $4.43 | 39,735,510 |
| 2025-08-22 | $4.45 | $4.47 | $4.37 | $4.42 | $4.42 | 39,865,620 |
| 2025-08-21 | $4.50 | $4.50 | $4.40 | $4.47 | $4.47 | 52,581,150 |
| 2025-08-20 | $4.42 | $4.49 | $4.34 | $4.48 | $4.48 | 69,772,040 |
| 2025-08-19 | $4.32 | $4.44 | $4.31 | $4.39 | $4.39 | 67,200,600 |
| 2025-08-18 | $4.31 | $4.34 | $4.28 | $4.31 | $4.31 | 38,513,100 |
| 2025-08-15 | $4.23 | $4.32 | $4.22 | $4.30 | $4.30 | 38,299,900 |
| 2025-08-14 | $4.30 | $4.31 | $4.21 | $4.24 | $4.24 | 34,859,670 |
| 2025-08-13 | $4.29 | $4.32 | $4.26 | $4.30 | $4.30 | 29,630,600 |
| 2025-08-12 | $4.33 | $4.34 | $4.27 | $4.29 | $4.29 | 32,840,800 |
| 2025-08-11 | $4.36 | $4.38 | $4.30 | $4.34 | $4.34 | 43,204,150 |
| 2025-08-08 | $4.23 | $4.38 | $4.22 | $4.31 | $4.31 | 75,306,270 |
| 2025-08-07 | $4.25 | $4.25 | $4.20 | $4.24 | $4.24 | 26,089,990 |
| 2025-08-06 | $4.26 | $4.26 | $4.21 | $4.23 | $4.23 | 23,842,120 |
| 2025-08-05 | $4.21 | $4.26 | $4.21 | $4.26 | $4.26 | 30,924,510 |
| 2025-08-04 | $4.12 | $4.20 | $4.11 | $4.20 | $4.20 | 24,758,310 |
| 2025-08-01 | $4.11 | $4.16 | $4.11 | $4.15 | $4.15 | 27,479,060 |
| 2025-07-31 | $4.19 | $4.20 | $4.10 | $4.11 | $4.11 | 37,003,900 |
| 2025-07-30 | $4.23 | $4.25 | $4.17 | $4.19 | $4.19 | 30,815,800 |
| 2025-07-29 | $4.25 | $4.25 | $4.19 | $4.24 | $4.24 | 31,880,300 |
| 2025-07-28 | $4.23 | $4.27 | $4.21 | $4.24 | $4.24 | 29,175,100 |
| 2025-07-25 | $4.25 | $4.26 | $4.21 | $4.23 | $4.23 | 27,671,700 |
| 2025-07-24 | $4.25 | $4.26 | $4.21 | $4.25 | $4.25 | 35,652,990 |
| 2025-07-23 | $4.25 | $4.28 | $4.19 | $4.20 | $4.20 | 47,893,500 |
| 2025-07-22 | $4.27 | $4.28 | $4.23 | $4.26 | $4.26 | 38,812,800 |
| 2025-07-21 | $4.22 | $4.27 | $4.19 | $4.27 | $4.27 | 47,114,590 |
| 2025-07-18 | $4.26 | $4.26 | $4.17 | $4.23 | $4.23 | 57,690,060 |
| 2025-07-17 | $4.25 | $4.28 | $4.22 | $4.26 | $4.26 | 56,305,970 |
| 2025-07-16 | $4.37 | $4.38 | $4.25 | $4.28 | $4.28 | 84,942,010 |
| 2025-07-15 | $4.32 | $4.50 | $4.30 | $4.45 | $4.45 | 149,421,700 |
| 2025-07-14 | $4.27 | $4.33 | $4.25 | $4.29 | $4.29 | 51,485,790 |
| 2025-07-11 | $4.25 | $4.28 | $4.21 | $4.26 | $4.26 | 64,049,400 |
| 2025-07-10 | $4.25 | $4.33 | $4.24 | $4.26 | $4.26 | 85,177,640 |
| 2025-07-09 | $4.44 | $4.49 | $4.27 | $4.30 | $4.30 | 142,169,870 |
| 2025-07-08 | $4.43 | $4.53 | $4.29 | $4.50 | $4.50 | 180,073,040 |
| 2025-07-07 | $4.60 | $4.85 | $4.45 | $4.49 | $4.49 | 231,960,310 |
| 2025-07-04 | $5.39 | $5.40 | $4.92 | $4.92 | $4.92 | 314,373,880 |
| 2025-07-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 14,631,160 |
| 2025-07-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 25,957,610 |
| 2025-06-30 | $3.80 | $4.11 | $3.79 | $4.11 | $4.11 | 41,080,690 |
| 2025-06-27 | $3.67 | $3.74 | $3.65 | $3.74 | $3.74 | 26,919,800 |
| 2025-06-26 | $3.65 | $3.71 | $3.64 | $3.65 | $3.65 | 20,611,600 |
| 2025-06-25 | $3.69 | $3.69 | $3.62 | $3.65 | $3.65 | 20,574,630 |
| 2025-06-24 | $3.57 | $3.66 | $3.51 | $3.65 | $3.65 | 25,166,000 |
| 2025-06-23 | $3.41 | $3.68 | $3.41 | $3.58 | $3.58 | 39,498,100 |
| 2025-06-20 | $3.46 | $3.50 | $3.43 | $3.45 | $3.45 | 16,959,900 |
| 2025-06-19 | $3.62 | $3.63 | $3.44 | $3.47 | $3.47 | 24,455,500 |
| 2025-06-18 | $3.64 | $3.68 | $3.58 | $3.63 | $3.63 | 20,360,900 |
| 2025-06-17 | $3.60 | $3.64 | $3.58 | $3.64 | $3.64 | 16,550,400 |
| 2025-06-13 | $3.57 | $3.59 | $3.53 | $3.54 | $3.54 | 18,232,000 |
| 2025-06-12 | $3.64 | $3.65 | $3.53 | $3.58 | $3.58 | 21,766,300 |
| 2025-06-11 | $3.62 | $3.67 | $3.60 | $3.64 | $3.64 | 13,774,400 |
| 2025-06-10 | $3.69 | $3.71 | $3.57 | $3.62 | $3.62 | 17,229,000 |
| 2025-06-09 | $3.66 | $3.71 | $3.65 | $3.69 | $3.69 | 18,871,200 |
| 2025-06-06 | $3.59 | $3.65 | $3.57 | $3.65 | $3.65 | 17,811,400 |
| 2025-06-05 | $3.58 | $3.63 | $3.54 | $3.60 | $3.60 | 17,105,500 |
| 2025-06-04 | $3.59 | $3.63 | $3.56 | $3.57 | $3.57 | 15,024,200 |
| 2025-06-03 | $3.57 | $3.60 | $3.53 | $3.59 | $3.59 | 20,118,700 |
| 2025-05-30 | $3.72 | $3.72 | $3.58 | $3.58 | $3.58 | 26,263,460 |
| 2025-05-29 | $3.63 | $3.70 | $3.60 | $3.68 | $3.68 | 21,732,600 |
| 2025-05-28 | $3.60 | $3.66 | $3.60 | $3.62 | $3.62 | 19,852,400 |
| 2025-05-27 | $3.59 | $3.62 | $3.57 | $3.62 | $3.62 | 13,681,400 |
| 2025-05-26 | $3.57 | $3.63 | $3.55 | $3.60 | $3.60 | 17,026,200 |
| 2025-05-23 | $3.61 | $3.65 | $3.54 | $3.57 | $3.57 | 26,532,200 |
| 2025-05-22 | $3.69 | $3.72 | $3.60 | $3.62 | $3.62 | 25,898,910 |
| 2025-05-21 | $3.71 | $3.74 | $3.66 | $3.68 | $3.68 | 17,672,400 |
| 2025-05-20 | $3.70 | $3.73 | $3.65 | $3.69 | $3.69 | 19,267,900 |
| 2025-05-19 | $3.66 | $3.69 | $3.63 | $3.68 | $3.68 | 19,996,200 |
| 2025-05-16 | $3.62 | $3.67 | $3.59 | $3.66 | $3.66 | 21,159,510 |
| 2025-05-15 | $3.63 | $3.65 | $3.57 | $3.62 | $3.62 | 23,031,100 |
| 2025-05-14 | $3.61 | $3.64 | $3.59 | $3.61 | $3.61 | 21,291,100 |
| 2025-05-13 | $3.66 | $3.67 | $3.58 | $3.61 | $3.61 | 30,778,800 |
| 2025-05-12 | $3.64 | $3.69 | $3.59 | $3.63 | $3.63 | 34,053,050 |
| 2025-05-09 | $3.63 | $3.70 | $3.61 | $3.65 | $3.65 | 35,060,610 |
| 2025-05-08 | $3.63 | $3.68 | $3.59 | $3.63 | $3.63 | 44,104,300 |
| 2025-05-07 | $3.53 | $3.77 | $3.53 | $3.61 | $3.61 | 87,632,100 |
| 2025-05-06 | $3.45 | $3.49 | $3.40 | $3.48 | $3.48 | 46,982,860 |
| 2025-04-30 | $3.36 | $3.43 | $3.32 | $3.37 | $3.37 | 59,211,640 |
| 2025-04-29 | $3.36 | $3.43 | $3.28 | $3.31 | $3.31 | 80,224,760 |
| 2025-04-28 | $3.50 | $3.62 | $3.37 | $3.39 | $3.39 | 121,782,920 |
| 2025-04-25 | $3.25 | $3.41 | $3.25 | $3.41 | $3.41 | 102,513,900 |
| 2025-04-24 | $3.08 | $3.14 | $3.04 | $3.10 | $3.10 | 19,517,300 |
| 2025-04-23 | $3.05 | $3.08 | $3.05 | $3.07 | $3.07 | 12,057,560 |
| 2025-04-22 | $3.02 | $3.07 | $3.02 | $3.05 | $3.05 | 9,835,100 |
| 2025-04-21 | $2.98 | $3.05 | $2.96 | $3.04 | $3.04 | 13,002,200 |
| 2025-04-18 | $2.97 | $3.00 | $2.94 | $2.98 | $2.98 | 10,908,100 |
| 2025-04-17 | $2.92 | $2.99 | $2.90 | $2.97 | $2.97 | 12,455,300 |
| 2025-04-16 | $3.00 | $3.01 | $2.88 | $2.95 | $2.95 | 13,948,900 |
| 2025-04-15 | $2.99 | $3.02 | $2.96 | $3.00 | $3.00 | 10,487,500 |
| 2025-04-14 | $2.96 | $3.03 | $2.96 | $3.00 | $3.00 | 14,370,900 |
| 2025-04-11 | $2.91 | $2.96 | $2.88 | $2.93 | $2.93 | 14,112,500 |
| 2025-04-10 | $2.92 | $2.98 | $2.90 | $2.94 | $2.94 | 21,784,900 |
| 2025-04-09 | $2.83 | $2.90 | $2.57 | $2.88 | $2.88 | 27,556,800 |
| 2025-04-08 | $2.85 | $2.96 | $2.80 | $2.85 | $2.85 | 25,854,960 |
| 2025-04-07 | $3.13 | $3.13 | $2.93 | $2.93 | $2.93 | 28,429,900 |
| 2025-04-03 | $3.25 | $3.29 | $3.22 | $3.26 | $3.26 | 20,162,400 |
| 2025-04-02 | $3.27 | $3.30 | $3.20 | $3.27 | $3.27 | 21,492,200 |
| 2025-04-01 | $3.20 | $3.28 | $3.19 | $3.26 | $3.26 | 26,242,940 |
| 2025-03-31 | $3.30 | $3.30 | $3.16 | $3.18 | $3.18 | 31,566,900 |
| 2025-03-28 | $3.38 | $3.42 | $3.27 | $3.32 | $3.32 | 42,668,300 |
| 2025-03-27 | $3.46 | $3.50 | $3.33 | $3.41 | $3.41 | 51,118,900 |
| 2025-03-26 | $3.48 | $3.56 | $3.45 | $3.50 | $3.50 | 67,105,810 |
| 2025-03-25 | $3.50 | $3.55 | $3.40 | $3.53 | $3.53 | 73,855,690 |
| 2025-03-24 | $3.60 | $3.66 | $3.38 | $3.52 | $3.52 | 102,446,480 |
| 2025-03-21 | $3.54 | $3.95 | $3.46 | $3.68 | $3.68 | 171,428,310 |
| 2025-03-20 | $3.26 | $3.60 | $3.26 | $3.60 | $3.60 | 120,194,200 |
| 2025-03-19 | $3.23 | $3.27 | $3.22 | $3.27 | $3.27 | 15,770,700 |
| 2025-03-18 | $3.26 | $3.26 | $3.22 | $3.24 | $3.24 | 10,995,300 |
| 2025-03-17 | $3.21 | $3.28 | $3.21 | $3.25 | $3.25 | 20,839,810 |
| 2025-03-14 | $3.19 | $3.24 | $3.19 | $3.21 | $3.21 | 21,599,210 |
| 2025-03-13 | $3.18 | $3.21 | $3.13 | $3.20 | $3.20 | 14,440,600 |
| 2025-03-12 | $3.20 | $3.20 | $3.15 | $3.18 | $3.18 | 12,505,810 |
| 2025-03-11 | $3.13 | $3.24 | $3.11 | $3.20 | $3.20 | 20,252,700 |
| 2025-03-10 | $3.09 | $3.16 | $3.08 | $3.16 | $3.16 | 16,232,900 |
| 2025-03-07 | $3.12 | $3.13 | $3.08 | $3.09 | $3.09 | 11,865,500 |
| 2025-03-06 | $3.11 | $3.14 | $3.09 | $3.14 | $3.14 | 10,614,300 |
| 2025-03-05 | $3.14 | $3.15 | $3.07 | $3.11 | $3.11 | 10,825,650 |
| 2025-03-04 | $3.13 | $3.16 | $3.12 | $3.14 | $3.14 | 8,419,700 |
| 2025-03-03 | $3.11 | $3.19 | $3.10 | $3.15 | $3.15 | 16,219,400 |
| 2025-02-28 | $3.16 | $3.18 | $3.09 | $3.10 | $3.10 | 11,918,800 |
| 2025-02-27 | $3.19 | $3.20 | $3.12 | $3.17 | $3.17 | 12,876,000 |
| 2025-02-26 | $3.18 | $3.24 | $3.16 | $3.19 | $3.19 | 12,867,250 |
| 2025-02-25 | $3.12 | $3.18 | $3.10 | $3.18 | $3.18 | 12,618,000 |
| 2025-02-24 | $3.10 | $3.18 | $3.08 | $3.15 | $3.15 | 18,161,100 |
| 2025-02-20 | $3.13 | $3.16 | $3.11 | $3.13 | $3.13 | 10,959,450 |
| 2025-02-19 | $3.09 | $3.14 | $3.08 | $3.13 | $3.13 | 8,668,800 |
| 2025-02-18 | $3.20 | $3.20 | $3.07 | $3.09 | $3.09 | 10,512,200 |
| 2025-02-17 | $3.11 | $3.18 | $3.08 | $3.18 | $3.18 | 15,226,700 |
| 2025-02-14 | $3.14 | $3.16 | $3.09 | $3.10 | $3.10 | 10,780,250 |
| 2025-02-13 | $3.18 | $3.18 | $3.13 | $3.14 | $3.14 | 10,151,900 |
| 2025-02-12 | $3.18 | $3.18 | $3.14 | $3.17 | $3.17 | 8,558,300 |
| 2025-02-11 | $3.19 | $3.19 | $3.13 | $3.16 | $3.16 | 8,393,220 |
| 2025-02-10 | $3.21 | $3.21 | $3.16 | $3.18 | $3.18 | 9,776,700 |
| 2025-02-07 | $3.15 | $3.21 | $3.13 | $3.18 | $3.18 | 11,427,230 |
| 2025-02-06 | $3.08 | $3.14 | $3.04 | $3.14 | $3.14 | 9,221,110 |
| 2025-02-05 | $3.08 | $3.10 | $3.05 | $3.08 | $3.08 | 8,214,460 |
| 2025-01-27 | $3.06 | $3.12 | $3.04 | $3.05 | $3.05 | 9,119,220 |
| 2025-01-24 | $3.05 | $3.08 | $3.03 | $3.06 | $3.06 | 10,554,800 |
| 2025-01-23 | $3.10 | $3.15 | $3.06 | $3.06 | $3.06 | 8,336,600 |
| 2025-01-22 | $3.09 | $3.12 | $3.05 | $3.07 | $3.07 | 6,018,800 |
| 2025-01-21 | $3.15 | $3.16 | $3.07 | $3.08 | $3.08 | 9,038,900 |
| 2025-01-20 | $3.11 | $3.18 | $3.08 | $3.15 | $3.15 | 14,702,790 |
| 2025-01-17 | $3.09 | $3.18 | $3.06 | $3.10 | $3.10 | 13,969,300 |
| 2025-01-16 | $3.07 | $3.13 | $3.05 | $3.09 | $3.09 | 7,979,000 |
| 2025-01-15 | $3.07 | $3.09 | $3.02 | $3.05 | $3.05 | 6,462,500 |
| 2025-01-14 | $2.95 | $3.07 | $2.95 | $3.07 | $3.07 | 9,061,500 |
| 2025-01-13 | $2.96 | $2.98 | $2.88 | $2.94 | $2.94 | 7,966,590 |
| 2025-01-09 | $3.08 | $3.12 | $3.06 | $3.09 | $3.09 | 7,071,200 |
| 2025-01-08 | $3.09 | $3.12 | $2.99 | $3.09 | $3.09 | 9,788,500 |
| 2025-01-07 | $3.03 | $3.11 | $3.02 | $3.11 | $3.11 | 9,367,100 |
| 2025-01-06 | $3.04 | $3.09 | $2.93 | $3.02 | $3.02 | 9,202,000 |
| 2025-01-03 | $3.18 | $3.19 | $3.02 | $3.05 | $3.05 | 13,577,700 |
| 2025-01-02 | $3.27 | $3.28 | $3.13 | $3.17 | $3.17 | 14,387,940 |
| 2024-12-31 | $3.36 | $3.38 | $3.25 | $3.26 | $3.26 | 10,355,100 |
| 2024-12-30 | $3.41 | $3.42 | $3.30 | $3.35 | $3.35 | 11,417,500 |
| 2024-12-27 | $3.30 | $3.45 | $3.28 | $3.40 | $3.40 | 15,045,300 |
| 2024-12-26 | $3.28 | $3.35 | $3.27 | $3.29 | $3.29 | 10,019,040 |
| 2024-12-25 | $3.38 | $3.38 | $3.22 | $3.28 | $3.28 | 15,948,000 |
| 2024-12-24 | $3.34 | $3.44 | $3.33 | $3.37 | $3.37 | 14,439,300 |
| 2024-12-23 | $3.54 | $3.56 | $3.31 | $3.32 | $3.32 | 24,703,200 |
| 2024-12-20 | $3.59 | $3.62 | $3.54 | $3.56 | $3.56 | 13,992,600 |
| 2024-12-19 | $3.62 | $3.64 | $3.51 | $3.59 | $3.59 | 15,778,110 |
| 2024-12-18 | $3.52 | $3.72 | $3.46 | $3.62 | $3.62 | 28,049,510 |
| 2024-12-17 | $3.75 | $3.77 | $3.50 | $3.52 | $3.52 | 29,148,300 |
| 2024-12-16 | $3.66 | $3.91 | $3.63 | $3.73 | $3.73 | 38,165,320 |
| 2024-12-13 | $3.71 | $3.71 | $3.60 | $3.64 | $3.64 | 23,598,200 |
| 2024-12-12 | $3.70 | $3.72 | $3.66 | $3.70 | $3.70 | 22,864,610 |
| 2024-12-11 | $3.60 | $3.73 | $3.58 | $3.70 | $3.70 | 27,956,700 |
| 2024-12-10 | $3.71 | $3.74 | $3.59 | $3.59 | $3.59 | 33,176,200 |
| 2024-12-09 | $3.61 | $3.68 | $3.57 | $3.64 | $3.64 | 30,833,180 |
| 2024-12-06 | $3.49 | $3.62 | $3.45 | $3.60 | $3.60 | 25,623,790 |
| 2024-12-05 | $3.45 | $3.51 | $3.43 | $3.49 | $3.49 | 11,410,700 |
| 2024-12-04 | $3.54 | $3.57 | $3.44 | $3.47 | $3.47 | 19,060,200 |
| 2024-12-03 | $3.53 | $3.66 | $3.50 | $3.57 | $3.57 | 26,304,000 |
| 2024-12-02 | $3.40 | $3.56 | $3.40 | $3.54 | $3.54 | 25,999,800 |
| 2024-11-29 | $3.37 | $3.42 | $3.35 | $3.41 | $3.41 | 16,600,320 |
| 2024-11-28 | $3.33 | $3.40 | $3.33 | $3.36 | $3.36 | 16,057,450 |
| 2024-11-27 | $3.30 | $3.34 | $3.21 | $3.34 | $3.34 | 15,954,800 |
| 2024-11-26 | $3.40 | $3.41 | $3.30 | $3.32 | $3.32 | 13,003,200 |
| 2024-11-25 | $3.27 | $3.37 | $3.27 | $3.37 | $3.37 | 17,007,300 |
| 2024-11-22 | $3.40 | $3.41 | $3.28 | $3.29 | $3.29 | 14,767,700 |
| 2024-11-21 | $3.36 | $3.41 | $3.34 | $3.40 | $3.40 | 12,272,300 |
| 2024-11-20 | $3.30 | $3.37 | $3.30 | $3.36 | $3.36 | 11,949,080 |
| 2024-11-19 | $3.21 | $3.30 | $3.20 | $3.30 | $3.30 | 11,299,120 |
| 2024-11-18 | $3.30 | $3.33 | $3.20 | $3.23 | $3.23 | 14,622,100 |
| 2024-11-15 | $3.32 | $3.37 | $3.26 | $3.27 | $3.27 | 12,938,000 |
| 2024-11-14 | $3.44 | $3.48 | $3.32 | $3.33 | $3.33 | 14,073,300 |
| 2024-11-13 | $3.43 | $3.49 | $3.38 | $3.45 | $3.45 | 14,270,070 |
| 2024-11-12 | $3.48 | $3.55 | $3.42 | $3.45 | $3.45 | 23,049,550 |
| 2024-11-11 | $3.42 | $3.48 | $3.41 | $3.48 | $3.48 | 15,436,500 |
| 2024-11-08 | $3.51 | $3.55 | $3.42 | $3.43 | $3.43 | 22,472,750 |
| 2024-11-07 | $3.42 | $3.51 | $3.37 | $3.49 | $3.49 | 25,150,500 |
| 2024-11-06 | $3.35 | $3.51 | $3.34 | $3.45 | $3.45 | 32,040,940 |
| 2024-11-05 | $3.29 | $3.36 | $3.29 | $3.35 | $3.35 | 18,526,700 |
| 2024-11-04 | $3.25 | $3.33 | $3.23 | $3.30 | $3.30 | 14,299,510 |
| 2024-11-01 | $3.37 | $3.39 | $3.22 | $3.24 | $3.24 | 22,435,970 |
| 2024-10-31 | $3.31 | $3.38 | $3.31 | $3.38 | $3.38 | 27,504,710 |
| 2024-10-30 | $3.25 | $3.30 | $3.23 | $3.28 | $3.28 | 16,866,310 |
| 2024-10-29 | $3.36 | $3.40 | $3.26 | $3.26 | $3.26 | 20,237,500 |
| 2024-10-28 | $3.29 | $3.36 | $3.29 | $3.36 | $3.36 | 20,642,120 |
| 2024-10-25 | $3.22 | $3.29 | $3.22 | $3.28 | $3.28 | 19,698,620 |
| 2024-10-24 | $3.25 | $3.26 | $3.18 | $3.21 | $3.21 | 20,405,100 |
| 2024-10-23 | $3.22 | $3.32 | $3.19 | $3.29 | $3.29 | 33,195,920 |
| 2024-10-22 | $3.08 | $3.20 | $3.06 | $3.20 | $3.20 | 27,026,530 |
| 2024-10-21 | $3.08 | $3.12 | $3.06 | $3.08 | $3.08 | 18,613,300 |
| 2024-10-18 | $3.01 | $3.10 | $3.00 | $3.07 | $3.07 | 14,471,750 |
| 2024-10-17 | $3.08 | $3.09 | $3.01 | $3.01 | $3.01 | 11,780,000 |
| 2024-10-16 | $3.03 | $3.08 | $3.02 | $3.06 | $3.06 | 10,872,300 |
| 2024-10-15 | $3.10 | $3.11 | $3.05 | $3.05 | $3.05 | 11,246,990 |
| 2024-10-14 | $3.10 | $3.13 | $3.07 | $3.12 | $3.12 | 16,041,500 |
| 2024-10-11 | $3.17 | $3.22 | $3.03 | $3.05 | $3.05 | 23,476,280 |
| 2024-10-10 | $3.12 | $3.32 | $3.12 | $3.23 | $3.23 | 31,475,100 |
| 2024-10-09 | $3.33 | $3.33 | $3.09 | $3.11 | $3.11 | 33,449,760 |
| 2024-10-08 | $3.55 | $3.55 | $3.23 | $3.38 | $3.38 | 50,113,930 |
| 2024-09-30 | $3.06 | $3.25 | $3.01 | $3.23 | $3.23 | 49,025,590 |
| 2024-09-27 | $2.89 | $2.98 | $2.88 | $2.97 | $2.97 | 14,190,900 |
| 2024-09-26 | $2.79 | $2.87 | $2.77 | $2.87 | $2.87 | 14,917,410 |
| 2024-09-25 | $2.79 | $2.85 | $2.78 | $2.78 | $2.78 | 17,065,540 |
| 2024-09-24 | $2.68 | $2.78 | $2.68 | $2.77 | $2.77 | 14,720,300 |
| 2024-09-23 | $2.69 | $2.69 | $2.66 | $2.68 | $2.68 | 4,543,510 |
| 2024-09-20 | $2.70 | $2.70 | $2.66 | $2.68 | $2.68 | 5,594,600 |
| 2024-09-19 | $2.65 | $2.72 | $2.64 | $2.70 | $2.70 | 7,568,100 |
| 2024-09-18 | $2.66 | $2.66 | $2.60 | $2.64 | $2.64 | 6,968,140 |
| 2024-09-13 | $2.71 | $2.72 | $2.64 | $2.65 | $2.65 | 5,732,700 |
| 2024-09-12 | $2.68 | $2.73 | $2.67 | $2.70 | $2.70 | 5,724,700 |
| 2024-09-11 | $2.70 | $2.72 | $2.67 | $2.69 | $2.69 | 5,365,300 |
| 2024-09-10 | $2.70 | $2.73 | $2.66 | $2.72 | $2.72 | 7,338,200 |
| 2024-09-09 | $2.64 | $2.70 | $2.62 | $2.68 | $2.68 | 6,810,500 |
| 2024-09-06 | $2.69 | $2.70 | $2.65 | $2.65 | $2.65 | 5,929,200 |
| 2024-09-05 | $2.67 | $2.70 | $2.66 | $2.69 | $2.69 | 6,596,690 |
| 2024-09-04 | $2.69 | $2.71 | $2.67 | $2.68 | $2.68 | 7,638,900 |
| 2024-09-03 | $2.71 | $2.75 | $2.67 | $2.70 | $2.70 | 9,966,890 |
| 2024-09-02 | $2.75 | $2.78 | $2.71 | $2.72 | $2.72 | 7,773,600 |
| 2024-08-30 | $2.76 | $2.81 | $2.73 | $2.77 | $2.77 | 16,247,700 |
| 2024-08-29 | $2.69 | $2.79 | $2.67 | $2.76 | $2.76 | 11,155,600 |
| 2024-08-28 | $2.65 | $2.71 | $2.63 | $2.68 | $2.68 | 7,776,760 |
| 2024-08-27 | $2.70 | $2.72 | $2.66 | $2.66 | $2.66 | 6,768,000 |
| 2024-08-26 | $2.70 | $2.76 | $2.68 | $2.73 | $2.73 | 9,886,000 |
| 2024-08-23 | $2.68 | $2.72 | $2.62 | $2.68 | $2.68 | 12,974,700 |
| 2024-08-22 | $2.78 | $2.86 | $2.72 | $2.73 | $2.73 | 21,970,030 |
| 2024-08-21 | $2.70 | $2.72 | $2.68 | $2.70 | $2.70 | 5,736,300 |
| 2024-08-20 | $2.75 | $2.77 | $2.70 | $2.71 | $2.71 | 7,661,100 |
| 2024-08-19 | $2.77 | $2.80 | $2.74 | $2.75 | $2.75 | 9,756,200 |
| 2024-08-16 | $2.81 | $2.81 | $2.75 | $2.78 | $2.78 | 9,917,200 |
| 2024-08-15 | $2.78 | $2.83 | $2.75 | $2.80 | $2.80 | 14,424,500 |
| 2024-08-14 | $2.84 | $2.85 | $2.77 | $2.78 | $2.78 | 12,824,200 |
| 2024-08-13 | $2.88 | $2.88 | $2.78 | $2.84 | $2.84 | 20,295,900 |
| 2024-08-12 | $2.98 | $3.09 | $2.85 | $2.88 | $2.88 | 29,630,690 |
| 2024-08-09 | $2.92 | $2.94 | $2.85 | $2.86 | $2.86 | 14,110,500 |
| 2024-08-08 | $2.91 | $2.92 | $2.85 | $2.90 | $2.90 | 15,758,100 |
| 2024-08-07 | $2.93 | $2.98 | $2.91 | $2.93 | $2.93 | 17,500,500 |
| 2024-08-06 | $2.88 | $2.99 | $2.88 | $2.96 | $2.96 | 29,285,000 |
| 2024-08-05 | $2.93 | $2.97 | $2.84 | $2.86 | $2.86 | 30,941,300 |
| 2024-08-02 | $3.08 | $3.11 | $2.97 | $2.98 | $2.98 | 35,941,110 |
| 2024-08-01 | $3.15 | $3.16 | $3.07 | $3.08 | $3.08 | 37,758,000 |
| 2024-07-31 | $3.12 | $3.19 | $3.09 | $3.18 | $3.18 | 56,973,840 |
| 2024-07-30 | $3.16 | $3.20 | $3.06 | $3.11 | $3.11 | 56,610,070 |
| 2024-07-29 | $3.25 | $3.30 | $3.15 | $3.16 | $3.16 | 86,815,070 |
| 2024-07-26 | $2.92 | $3.25 | $2.87 | $3.25 | $3.25 | 104,072,190 |
| 2024-07-25 | $2.81 | $3.00 | $2.81 | $2.95 | $2.95 | 56,535,920 |
| 2024-07-24 | $3.01 | $3.32 | $2.83 | $2.96 | $2.96 | 88,456,320 |
| 2024-07-23 | $2.82 | $3.14 | $2.75 | $3.14 | $3.14 | 71,047,680 |
| 2024-07-22 | $2.60 | $2.85 | $2.60 | $2.85 | $2.85 | 48,532,720 |
| 2024-07-19 | $2.59 | $2.63 | $2.57 | $2.59 | $2.59 | 6,052,300 |
| 2024-07-18 | $2.60 | $2.61 | $2.53 | $2.60 | $2.60 | 9,061,600 |
| 2024-07-17 | $2.64 | $2.66 | $2.61 | $2.61 | $2.61 | 5,738,000 |
| 2024-07-16 | $2.68 | $2.68 | $2.62 | $2.66 | $2.66 | 5,086,460 |
| 2024-07-15 | $2.72 | $2.72 | $2.65 | $2.67 | $2.67 | 6,266,000 |
| 2024-07-12 | $2.72 | $2.76 | $2.70 | $2.73 | $2.73 | 6,974,700 |
| 2024-07-11 | $2.64 | $2.72 | $2.64 | $2.71 | $2.71 | 8,562,360 |
| 2024-07-10 | $2.62 | $2.66 | $2.58 | $2.61 | $2.61 | 6,651,200 |
| 2024-07-09 | $2.59 | $2.64 | $2.53 | $2.63 | $2.63 | 8,783,210 |
| 2024-07-08 | $2.71 | $2.71 | $2.58 | $2.59 | $2.59 | 8,872,700 |
| 2024-07-05 | $2.68 | $2.71 | $2.66 | $2.70 | $2.70 | 7,868,800 |
| 2024-07-04 | $2.79 | $2.80 | $2.67 | $2.68 | $2.68 | 9,162,000 |
| 2024-07-03 | $2.83 | $2.84 | $2.78 | $2.79 | $2.79 | 6,827,700 |
| 2024-07-02 | $2.79 | $2.83 | $2.77 | $2.83 | $2.83 | 8,080,000 |
| 2024-07-01 | $2.79 | $2.82 | $2.77 | $2.80 | $2.80 | 7,342,590 |
| 2024-06-28 | $2.78 | $2.83 | $2.78 | $2.79 | $2.79 | 8,314,500 |
| 2024-06-27 | $2.85 | $2.85 | $2.78 | $2.79 | $2.79 | 10,409,400 |
| 2024-06-26 | $2.75 | $2.89 | $2.73 | $2.87 | $2.87 | 14,977,000 |
| 2024-06-25 | $2.74 | $2.85 | $2.73 | $2.78 | $2.78 | 13,584,700 |
| 2024-06-24 | $2.74 | $2.82 | $2.64 | $2.75 | $2.75 | 13,875,200 |
| 2024-06-21 | $2.70 | $2.76 | $2.69 | $2.74 | $2.74 | 7,437,000 |
| 2024-06-20 | $2.78 | $2.81 | $2.72 | $2.72 | $2.72 | 8,299,100 |
| 2024-06-19 | $2.82 | $2.85 | $2.79 | $2.80 | $2.80 | 7,212,700 |
| 2024-06-18 | $2.80 | $2.83 | $2.78 | $2.82 | $2.82 | 9,811,100 |
| 2024-06-17 | $2.84 | $2.90 | $2.79 | $2.80 | $2.80 | 15,079,700 |
| 2024-06-14 | $2.82 | $3.03 | $2.77 | $2.88 | $2.88 | 22,468,500 |
| 2024-06-13 | $2.84 | $2.88 | $2.78 | $2.80 | $2.80 | 8,970,800 |
| 2024-06-12 | $2.78 | $2.84 | $2.75 | $2.83 | $2.83 | 10,868,400 |
| 2024-06-11 | $2.80 | $2.80 | $2.70 | $2.78 | $2.78 | 12,213,600 |
| 2024-06-07 | $2.70 | $2.81 | $2.70 | $2.80 | $2.80 | 13,702,600 |
| 2024-06-06 | $2.86 | $2.88 | $2.66 | $2.70 | $2.70 | 23,505,900 |
| 2024-06-05 | $2.95 | $2.95 | $2.84 | $2.85 | $2.85 | 14,025,900 |
| 2024-06-04 | $3.04 | $3.04 | $2.87 | $2.95 | $2.95 | 23,601,300 |
| 2024-06-03 | $3.13 | $3.15 | $2.97 | $3.01 | $3.01 | 21,757,300 |
| 2024-05-31 | $3.15 | $3.18 | $3.14 | $3.16 | $3.16 | 11,727,100 |
| 2024-05-30 | $3.23 | $3.26 | $3.15 | $3.17 | $3.17 | 12,328,300 |
| 2024-05-29 | $3.25 | $3.29 | $3.20 | $3.21 | $3.21 | 12,902,850 |
| 2024-05-28 | $3.28 | $3.32 | $3.25 | $3.26 | $3.26 | 13,567,500 |
| 2024-05-27 | $3.26 | $3.31 | $3.23 | $3.28 | $3.28 | 9,384,600 |
| 2024-05-24 | $3.26 | $3.35 | $3.24 | $3.27 | $3.27 | 10,062,100 |
| 2024-05-23 | $3.32 | $3.32 | $3.23 | $3.26 | $3.26 | 13,865,400 |
| 2024-05-22 | $3.34 | $3.36 | $3.25 | $3.32 | $3.32 | 21,432,200 |
| 2024-05-21 | $3.48 | $3.51 | $3.32 | $3.35 | $3.35 | 23,888,500 |
| 2024-05-20 | $3.41 | $3.48 | $3.39 | $3.47 | $3.47 | 14,718,400 |
| 2024-05-17 | $3.33 | $3.40 | $3.30 | $3.38 | $3.38 | 16,040,600 |
| 2024-05-16 | $3.40 | $3.47 | $3.29 | $3.31 | $3.31 | 19,082,770 |
| 2024-05-15 | $3.46 | $3.49 | $3.38 | $3.41 | $3.41 | 17,633,200 |
| 2024-05-14 | $3.32 | $3.48 | $3.30 | $3.45 | $3.45 | 26,283,300 |
| 2024-05-13 | $3.27 | $3.34 | $3.23 | $3.33 | $3.33 | 16,435,430 |
| 2024-05-10 | $3.22 | $3.33 | $3.21 | $3.30 | $3.30 | 17,998,590 |
| 2024-05-09 | $3.15 | $3.24 | $3.15 | $3.23 | $3.23 | 14,756,480 |
| 2024-05-08 | $3.19 | $3.21 | $3.14 | $3.15 | $3.15 | 13,492,410 |
| 2024-05-07 | $3.20 | $3.20 | $3.13 | $3.17 | $3.17 | 16,448,330 |
| 2024-05-06 | $3.15 | $3.30 | $3.15 | $3.30 | $3.30 | 26,730,350 |
| 2024-04-30 | $3.20 | $3.21 | $3.07 | $3.13 | $3.13 | 23,251,740 |
| 2024-04-29 | $3.01 | $3.29 | $3.01 | $3.19 | $3.19 | 27,083,910 |
| 2024-04-26 | $2.95 | $3.00 | $2.92 | $2.99 | $2.99 | 11,316,700 |
| 2024-04-25 | $2.90 | $2.97 | $2.88 | $2.96 | $2.96 | 13,301,200 |
| 2024-04-24 | $2.86 | $2.91 | $2.85 | $2.90 | $2.90 | 9,429,700 |
| 2024-04-23 | $2.83 | $2.88 | $2.82 | $2.86 | $2.86 | 9,427,700 |
| 2024-04-22 | $2.87 | $2.90 | $2.79 | $2.83 | $2.83 | 12,685,660 |
| 2024-04-19 | $2.93 | $2.97 | $2.86 | $2.87 | $2.87 | 12,686,100 |
| 2024-04-18 | $3.00 | $3.00 | $2.93 | $2.94 | $2.94 | 14,070,970 |
| 2024-04-17 | $2.82 | $2.99 | $2.82 | $2.99 | $2.99 | 23,465,800 |
| 2024-04-16 | $3.08 | $3.09 | $2.79 | $2.80 | $2.80 | 26,456,300 |
| 2024-04-15 | $3.22 | $3.29 | $3.01 | $3.10 | $3.10 | 19,718,000 |
| 2024-04-12 | $3.28 | $3.31 | $3.21 | $3.24 | $3.24 | 14,183,720 |
| 2024-04-11 | $3.29 | $3.34 | $3.25 | $3.28 | $3.28 | 19,862,640 |
| 2024-04-10 | $3.45 | $3.45 | $3.28 | $3.40 | $3.40 | 26,296,060 |
| 2024-04-09 | $3.45 | $3.49 | $3.38 | $3.44 | $3.44 | 24,978,730 |
| 2024-04-08 | $3.51 | $3.60 | $3.37 | $3.44 | $3.44 | 39,814,160 |
| 2024-04-03 | $3.70 | $3.89 | $3.49 | $3.52 | $3.52 | 67,999,890 |
| 2024-04-02 | $3.37 | $3.56 | $3.37 | $3.56 | $3.56 | 14,090,740 |
| 2024-04-01 | $3.19 | $3.25 | $3.16 | $3.24 | $3.24 | 9,876,300 |
| 2024-03-29 | $3.14 | $3.19 | $3.11 | $3.19 | $3.19 | 7,213,700 |
| 2024-03-28 | $3.07 | $3.18 | $3.06 | $3.14 | $3.14 | 8,885,830 |
| 2024-03-27 | $3.20 | $3.21 | $3.07 | $3.08 | $3.08 | 8,474,400 |
| 2024-03-26 | $3.20 | $3.22 | $3.10 | $3.18 | $3.18 | 10,055,300 |
| 2024-03-25 | $3.25 | $3.28 | $3.18 | $3.18 | $3.18 | 10,577,800 |
| 2024-03-22 | $3.27 | $3.28 | $3.19 | $3.23 | $3.23 | 9,071,100 |
| 2024-03-21 | $3.27 | $3.29 | $3.22 | $3.27 | $3.27 | 8,816,800 |
| 2024-03-20 | $3.24 | $3.27 | $3.23 | $3.26 | $3.26 | 8,204,300 |
| 2024-03-19 | $3.29 | $3.32 | $3.23 | $3.25 | $3.25 | 15,175,350 |
| 2024-03-18 | $3.19 | $3.35 | $3.17 | $3.30 | $3.30 | 23,779,960 |
| 2024-03-15 | $3.15 | $3.19 | $3.12 | $3.19 | $3.19 | 9,607,800 |
| 2024-03-14 | $3.17 | $3.19 | $3.08 | $3.14 | $3.14 | 9,840,200 |
| 2024-03-13 | $3.18 | $3.23 | $3.13 | $3.18 | $3.18 | 13,733,700 |
| 2024-03-12 | $3.15 | $3.28 | $3.13 | $3.18 | $3.18 | 13,668,400 |
| 2024-03-11 | $3.08 | $3.14 | $3.06 | $3.14 | $3.14 | 12,537,900 |
| 2024-03-08 | $3.02 | $3.07 | $3.01 | $3.06 | $3.06 | 9,007,260 |
| 2024-03-07 | $3.08 | $3.10 | $3.01 | $3.02 | $3.02 | 10,535,900 |
| 2024-03-06 | $2.92 | $3.10 | $2.92 | $3.08 | $3.08 | 18,357,300 |
| 2024-03-05 | $3.02 | $3.02 | $2.93 | $2.95 | $2.95 | 10,657,900 |
| 2024-03-04 | $3.04 | $3.07 | $2.96 | $3.01 | $3.01 | 11,063,300 |
| 2024-03-01 | $3.03 | $3.06 | $2.98 | $3.04 | $3.04 | 14,998,400 |
| 2024-02-29 | $2.87 | $3.02 | $2.87 | $3.01 | $3.01 | 18,050,780 |
| 2024-02-28 | $3.18 | $3.26 | $2.93 | $2.93 | $2.93 | 25,006,800 |
| 2024-02-27 | $3.05 | $3.17 | $3.04 | $3.17 | $3.17 | 12,846,330 |
| 2024-02-26 | $3.01 | $3.14 | $2.98 | $3.06 | $3.06 | 18,690,970 |
| 2024-02-23 | $2.88 | $2.99 | $2.87 | $2.99 | $2.99 | 16,128,280 |
| 2024-02-22 | $2.79 | $2.86 | $2.78 | $2.86 | $2.86 | 11,786,700 |
| 2024-02-21 | $2.71 | $2.88 | $2.68 | $2.82 | $2.82 | 16,975,270 |
| 2024-02-20 | $2.71 | $2.74 | $2.64 | $2.72 | $2.72 | 11,991,030 |
| 2024-02-19 | $2.63 | $2.80 | $2.63 | $2.71 | $2.71 | 24,152,780 |
| 2024-02-08 | $2.37 | $2.60 | $2.33 | $2.60 | $2.60 | 28,807,470 |
| 2024-02-07 | $2.46 | $2.46 | $2.28 | $2.36 | $2.36 | 32,375,980 |
| 2024-02-06 | $2.45 | $2.57 | $2.33 | $2.47 | $2.47 | 44,338,080 |
| 2024-02-05 | $2.84 | $2.84 | $2.59 | $2.59 | $2.59 | 21,575,700 |
| 2024-02-02 | $3.09 | $3.14 | $2.77 | $2.88 | $2.88 | 21,694,970 |
| 2024-02-01 | $3.15 | $3.17 | $3.04 | $3.08 | $3.08 | 16,890,900 |
| 2024-01-31 | $3.34 | $3.40 | $3.13 | $3.15 | $3.15 | 15,021,500 |
| 2024-01-30 | $3.40 | $3.48 | $3.34 | $3.34 | $3.34 | 12,172,730 |
| 2024-01-29 | $3.60 | $3.65 | $3.45 | $3.47 | $3.47 | 11,063,600 |
| 2024-01-26 | $3.54 | $3.67 | $3.53 | $3.60 | $3.60 | 14,318,200 |
| 2024-01-25 | $3.44 | $3.56 | $3.40 | $3.54 | $3.54 | 12,694,600 |
| 2024-01-24 | $3.44 | $3.50 | $3.30 | $3.44 | $3.44 | 20,864,600 |
| 2024-01-23 | $3.57 | $3.58 | $3.39 | $3.43 | $3.43 | 26,850,200 |
| 2024-01-22 | $3.84 | $3.87 | $3.53 | $3.59 | $3.59 | 16,251,000 |
| 2024-01-19 | $3.95 | $3.97 | $3.83 | $3.85 | $3.85 | 9,960,620 |
| 2024-01-18 | $3.96 | $3.98 | $3.83 | $3.96 | $3.96 | 13,819,020 |
| 2024-01-17 | $4.04 | $4.04 | $3.96 | $3.96 | $3.96 | 7,609,500 |
| 2024-01-16 | $4.00 | $4.05 | $3.96 | $4.03 | $4.03 | 10,953,870 |
| 2024-01-15 | $4.00 | $4.07 | $3.99 | $4.01 | $4.01 | 7,650,640 |
| 2024-01-12 | $4.01 | $4.08 | $4.00 | $4.02 | $4.02 | 8,337,600 |
| 2024-01-11 | $3.95 | $4.02 | $3.94 | $4.02 | $4.02 | 8,737,620 |
| 2024-01-10 | $3.95 | $4.01 | $3.91 | $3.97 | $3.97 | 7,569,620 |
| 2024-01-09 | $3.95 | $4.02 | $3.92 | $3.96 | $3.96 | 9,285,000 |
| 2024-01-08 | $3.96 | $4.02 | $3.94 | $3.95 | $3.95 | 10,622,150 |
| 2024-01-05 | $4.05 | $4.08 | $3.98 | $4.00 | $4.00 | 8,671,900 |
| 2024-01-04 | $4.06 | $4.07 | $4.02 | $4.06 | $4.06 | 9,134,500 |
| 2024-01-03 | $4.05 | $4.07 | $4.00 | $4.04 | $4.04 | 9,975,300 |
| 2024-01-02 | $4.00 | $4.07 | $3.99 | $4.06 | $4.06 | 14,375,320 |
| 2024-01-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-12-29 | $3.98 | $4.00 | $3.95 | $4.00 | $4.00 | 10,468,900 |
| 2023-12-28 | $3.82 | $3.98 | $3.78 | $3.98 | $3.98 | 14,448,920 |
| 2023-12-27 | $3.78 | $3.82 | $3.74 | $3.80 | $3.80 | 5,760,030 |
| 2023-12-26 | $3.85 | $3.85 | $3.76 | $3.79 | $3.79 | 7,559,120 |
| 2023-12-25 | $3.88 | $3.89 | $3.80 | $3.84 | $3.84 | 7,594,500 |
| 2023-12-22 | $3.90 | $3.92 | $3.84 | $3.88 | $3.88 | 9,569,600 |
| 2023-12-21 | $3.82 | $3.93 | $3.78 | $3.91 | $3.91 | 11,224,200 |
| 2023-12-20 | $3.87 | $3.89 | $3.83 | $3.85 | $3.85 | 8,204,500 |
| 2023-12-19 | $3.85 | $3.90 | $3.80 | $3.88 | $3.88 | 6,909,840 |
| 2023-12-18 | $3.88 | $3.89 | $3.83 | $3.84 | $3.84 | 8,594,300 |
| 2023-12-15 | $3.86 | $3.93 | $3.85 | $3.89 | $3.89 | 9,986,300 |
| 2023-12-14 | $3.87 | $3.89 | $3.85 | $3.85 | $3.85 | 4,759,190 |
| 2023-12-13 | $3.87 | $3.90 | $3.85 | $3.86 | $3.86 | 5,507,190 |
| 2023-12-12 | $3.92 | $3.92 | $3.84 | $3.88 | $3.88 | 9,631,700 |
| 2023-12-11 | $3.85 | $3.94 | $3.80 | $3.91 | $3.91 | 12,649,800 |
| 2023-12-08 | $3.91 | $3.95 | $3.85 | $3.87 | $3.87 | 9,587,800 |
| 2023-12-07 | $3.93 | $3.94 | $3.89 | $3.94 | $3.94 | 9,877,700 |
| 2023-12-06 | $3.90 | $3.97 | $3.86 | $3.93 | $3.93 | 7,214,200 |
| 2023-12-05 | $3.93 | $3.97 | $3.90 | $3.91 | $3.91 | 7,248,000 |
| 2023-12-04 | $3.96 | $3.98 | $3.92 | $3.94 | $3.94 | 6,369,400 |
| 2023-12-01 | $3.94 | $3.97 | $3.92 | $3.95 | $3.95 | 7,456,330 |
| 2023-11-30 | $3.96 | $3.98 | $3.92 | $3.94 | $3.94 | 8,199,800 |
| 2023-11-29 | $3.99 | $4.00 | $3.95 | $3.96 | $3.96 | 6,010,000 |
| 2023-11-28 | $3.97 | $4.01 | $3.95 | $3.98 | $3.98 | 8,171,700 |
| 2023-11-27 | $3.94 | $4.03 | $3.91 | $3.98 | $3.98 | 11,260,700 |
| 2023-11-24 | $4.00 | $4.01 | $3.95 | $3.96 | $3.96 | 5,230,300 |
| 2023-11-23 | $3.93 | $4.00 | $3.93 | $3.99 | $3.99 | 8,195,240 |
| 2023-11-22 | $3.95 | $3.99 | $3.92 | $3.93 | $3.93 | 9,264,000 |
| 2023-11-21 | $3.97 | $4.02 | $3.95 | $3.97 | $3.97 | 12,653,300 |
| 2023-11-20 | $3.95 | $3.98 | $3.93 | $3.96 | $3.96 | 8,737,700 |
| 2023-11-17 | $3.87 | $3.94 | $3.87 | $3.94 | $3.94 | 9,476,600 |
| 2023-11-16 | $3.92 | $3.93 | $3.88 | $3.88 | $3.88 | 7,677,800 |
| 2023-11-15 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 9,880,200 |
| 2023-11-14 | $3.88 | $3.91 | $3.86 | $3.89 | $3.89 | 8,785,300 |
| 2023-11-13 | $3.92 | $3.92 | $3.85 | $3.89 | $3.89 | 8,069,950 |
| 2023-11-10 | $3.86 | $3.89 | $3.81 | $3.87 | $3.87 | 8,292,260 |
| 2023-11-09 | $3.84 | $3.87 | $3.82 | $3.85 | $3.85 | 7,643,420 |
| 2023-11-08 | $3.85 | $3.88 | $3.84 | $3.85 | $3.85 | 10,311,300 |
| 2023-11-07 | $3.83 | $3.88 | $3.82 | $3.85 | $3.85 | 9,127,130 |
| 2023-11-06 | $3.85 | $3.91 | $3.81 | $3.83 | $3.83 | 10,924,610 |
| 2023-11-03 | $3.77 | $3.87 | $3.77 | $3.82 | $3.82 | 9,464,000 |
| 2023-11-02 | $3.85 | $3.87 | $3.76 | $3.77 | $3.77 | 12,155,990 |
| 2023-11-01 | $3.78 | $3.88 | $3.75 | $3.87 | $3.87 | 19,462,610 |
| 2023-10-31 | $3.71 | $3.82 | $3.71 | $3.78 | $3.78 | 16,370,300 |
| 2023-10-30 | $3.69 | $3.73 | $3.68 | $3.70 | $3.70 | 7,501,930 |
| 2023-10-27 | $3.66 | $3.71 | $3.63 | $3.70 | $3.70 | 7,165,080 |
| 2023-10-26 | $3.61 | $3.67 | $3.57 | $3.67 | $3.67 | 7,789,900 |
| 2023-10-25 | $3.61 | $3.68 | $3.60 | $3.63 | $3.63 | 7,018,500 |
| 2023-10-24 | $3.52 | $3.61 | $3.49 | $3.61 | $3.61 | 8,502,500 |
| 2023-10-23 | $3.67 | $3.67 | $3.49 | $3.52 | $3.52 | 12,248,290 |
| 2023-10-20 | $3.56 | $3.71 | $3.56 | $3.65 | $3.65 | 11,674,690 |
| 2023-10-19 | $3.62 | $3.65 | $3.57 | $3.58 | $3.58 | 6,535,900 |
| 2023-10-18 | $3.68 | $3.69 | $3.59 | $3.59 | $3.59 | 6,856,400 |
| 2023-10-17 | $3.70 | $3.72 | $3.66 | $3.69 | $3.69 | 5,600,000 |
| 2023-10-16 | $3.70 | $3.71 | $3.65 | $3.68 | $3.68 | 5,280,840 |
| 2023-10-13 | $3.72 | $3.72 | $3.67 | $3.69 | $3.69 | 4,748,410 |
| 2023-10-12 | $3.66 | $3.74 | $3.65 | $3.72 | $3.72 | 7,607,790 |
| 2023-10-11 | $3.68 | $3.70 | $3.66 | $3.67 | $3.67 | 5,183,500 |
| 2023-10-10 | $3.71 | $3.72 | $3.66 | $3.69 | $3.69 | 5,119,500 |
| 2023-10-09 | $3.68 | $3.72 | $3.67 | $3.69 | $3.69 | 7,913,500 |
| 2023-09-28 | $3.68 | $3.71 | $3.65 | $3.70 | $3.70 | 8,269,800 |
| 2023-09-27 | $3.59 | $3.70 | $3.59 | $3.66 | $3.66 | 8,807,410 |
| 2023-09-26 | $3.63 | $3.65 | $3.59 | $3.60 | $3.60 | 4,332,600 |
| 2023-09-25 | $3.63 | $3.64 | $3.60 | $3.63 | $3.63 | 5,212,400 |
| 2023-09-22 | $3.59 | $3.63 | $3.58 | $3.63 | $3.63 | 4,942,390 |
| 2023-09-21 | $3.61 | $3.62 | $3.57 | $3.58 | $3.58 | 4,711,950 |
| 2023-09-20 | $3.62 | $3.65 | $3.61 | $3.62 | $3.62 | 3,191,000 |
| 2023-09-19 | $3.66 | $3.67 | $3.62 | $3.63 | $3.63 | 4,560,000 |
| 2023-09-18 | $3.64 | $3.69 | $3.58 | $3.66 | $3.66 | 5,901,000 |
| 2023-09-15 | $3.62 | $3.64 | $3.59 | $3.63 | $3.63 | 4,648,320 |
| 2023-09-14 | $3.66 | $3.66 | $3.56 | $3.60 | $3.60 | 7,859,900 |
| 2023-09-13 | $3.66 | $3.71 | $3.63 | $3.65 | $3.65 | 5,773,200 |
| 2023-09-12 | $3.71 | $3.72 | $3.68 | $3.68 | $3.68 | 3,374,400 |
| 2023-09-11 | $3.69 | $3.73 | $3.65 | $3.72 | $3.72 | 5,211,100 |
| 2023-09-08 | $3.68 | $3.74 | $3.66 | $3.69 | $3.69 | 4,252,300 |
| 2023-09-07 | $3.76 | $3.76 | $3.67 | $3.68 | $3.68 | 4,935,400 |
| 2023-09-06 | $3.74 | $3.78 | $3.72 | $3.76 | $3.76 | 6,314,800 |
| 2023-09-05 | $3.73 | $3.75 | $3.71 | $3.73 | $3.73 | 5,143,000 |
| 2023-09-04 | $3.70 | $3.74 | $3.67 | $3.74 | $3.74 | 7,367,500 |
| 2023-09-01 | $3.71 | $3.72 | $3.66 | $3.68 | $3.68 | 6,549,800 |
| 2023-08-31 | $3.67 | $3.71 | $3.65 | $3.70 | $3.70 | 7,689,630 |
| 2023-08-30 | $3.66 | $3.70 | $3.64 | $3.68 | $3.68 | 5,173,770 |
| 2023-08-29 | $3.63 | $3.68 | $3.62 | $3.67 | $3.67 | 5,575,960 |
| 2023-08-28 | $3.70 | $3.75 | $3.63 | $3.66 | $3.66 | 7,545,580 |
| 2023-08-25 | $3.61 | $3.65 | $3.55 | $3.56 | $3.56 | 4,874,140 |
| 2023-08-24 | $3.63 | $3.66 | $3.61 | $3.62 | $3.62 | 2,972,200 |
| 2023-08-23 | $3.65 | $3.70 | $3.61 | $3.63 | $3.63 | 4,645,300 |
| 2023-08-22 | $3.74 | $3.76 | $3.63 | $3.67 | $3.67 | 7,124,800 |
| 2023-08-21 | $3.74 | $3.77 | $3.71 | $3.71 | $3.71 | 5,689,360 |
| 2023-08-18 | $3.75 | $3.79 | $3.71 | $3.71 | $3.71 | 3,426,100 |
| 2023-08-17 | $3.71 | $3.77 | $3.69 | $3.76 | $3.76 | 4,349,090 |
| 2023-08-16 | $3.76 | $3.78 | $3.72 | $3.72 | $3.72 | 3,878,700 |
| 2023-08-15 | $3.79 | $3.79 | $3.74 | $3.76 | $3.76 | 2,978,200 |
| 2023-08-14 | $3.76 | $3.80 | $3.73 | $3.78 | $3.78 | 4,238,600 |
| 2023-08-11 | $3.85 | $3.86 | $3.77 | $3.78 | $3.78 | 4,496,200 |
| 2023-08-10 | $3.83 | $3.87 | $3.83 | $3.86 | $3.86 | 4,234,490 |
| 2023-08-09 | $3.85 | $3.87 | $3.82 | $3.82 | $3.82 | 4,040,200 |
| 2023-08-08 | $3.84 | $3.88 | $3.83 | $3.86 | $3.86 | 4,473,800 |
| 2023-08-07 | $3.88 | $3.88 | $3.85 | $3.85 | $3.85 | 4,052,120 |
| 2023-08-04 | $3.92 | $3.92 | $3.86 | $3.88 | $3.88 | 4,702,400 |
| 2023-08-03 | $3.89 | $3.90 | $3.86 | $3.90 | $3.90 | 4,569,000 |
| 2023-08-02 | $3.89 | $3.91 | $3.87 | $3.89 | $3.89 | 5,139,300 |
| 2023-08-01 | $3.87 | $3.90 | $3.85 | $3.90 | $3.90 | 6,072,810 |
| 2023-07-31 | $3.84 | $3.88 | $3.83 | $3.88 | $3.88 | 5,809,080 |
| 2023-07-28 | $3.81 | $3.85 | $3.77 | $3.84 | $3.84 | 6,122,300 |
| 2023-07-27 | $3.76 | $3.88 | $3.76 | $3.81 | $3.81 | 8,042,280 |
| 2023-07-26 | $3.78 | $3.79 | $3.76 | $3.79 | $3.79 | 3,719,700 |
| 2023-07-25 | $3.73 | $3.78 | $3.73 | $3.77 | $3.77 | 3,769,200 |
| 2023-07-24 | $3.72 | $3.74 | $3.70 | $3.71 | $3.71 | 3,272,600 |
| 2023-07-21 | $3.72 | $3.75 | $3.71 | $3.73 | $3.73 | 3,393,700 |
| 2023-07-20 | $3.77 | $3.78 | $3.71 | $3.73 | $3.73 | 4,213,400 |
| 2023-07-19 | $3.79 | $3.79 | $3.75 | $3.77 | $3.77 | 2,362,990 |
| 2023-07-18 | $3.77 | $3.80 | $3.75 | $3.78 | $3.78 | 3,795,850 |
| 2023-07-17 | $3.75 | $3.78 | $3.72 | $3.78 | $3.78 | 3,557,730 |
| 2023-07-14 | $3.79 | $3.79 | $3.74 | $3.76 | $3.76 | 3,361,300 |
| 2023-07-13 | $3.76 | $3.80 | $3.75 | $3.78 | $3.78 | 4,951,600 |
| 2023-07-12 | $3.79 | $3.80 | $3.74 | $3.75 | $3.75 | 3,552,940 |
| 2023-07-11 | $3.76 | $3.79 | $3.74 | $3.79 | $3.79 | 3,718,150 |
| 2023-07-10 | $3.74 | $3.78 | $3.72 | $3.76 | $3.76 | 3,305,800 |
| 2023-07-07 | $3.75 | $3.76 | $3.73 | $3.75 | $3.75 | 3,026,900 |
| 2023-07-06 | $3.77 | $3.77 | $3.73 | $3.76 | $3.76 | 3,754,900 |
| 2023-07-05 | $3.78 | $3.80 | $3.75 | $3.76 | $3.76 | 5,210,500 |
| 2023-07-04 | $3.77 | $3.78 | $3.75 | $3.77 | $3.77 | 4,450,400 |
| 2023-07-03 | $3.73 | $3.78 | $3.73 | $3.77 | $3.77 | 7,015,590 |
| 2023-06-30 | $3.72 | $3.74 | $3.68 | $3.73 | $3.73 | 4,308,000 |
| 2023-06-29 | $3.67 | $3.71 | $3.66 | $3.70 | $3.70 | 4,805,100 |
| 2023-06-28 | $3.69 | $3.70 | $3.63 | $3.68 | $3.68 | 4,778,670 |
| 2023-06-27 | $3.64 | $3.69 | $3.62 | $3.69 | $3.69 | 4,595,300 |
| 2023-06-26 | $3.66 | $3.69 | $3.61 | $3.63 | $3.63 | 5,338,200 |
| 2023-06-21 | $3.70 | $3.73 | $3.64 | $3.64 | $3.64 | 6,249,000 |
| 2023-06-20 | $3.74 | $3.75 | $3.71 | $3.71 | $3.71 | 3,764,400 |
| 2023-06-19 | $3.79 | $3.80 | $3.74 | $3.75 | $3.75 | 4,222,490 |
| 2023-06-16 | $3.77 | $3.80 | $3.76 | $3.79 | $3.79 | 5,264,820 |
| 2023-06-15 | $3.73 | $3.77 | $3.71 | $3.76 | $3.76 | 4,183,310 |
| 2023-06-14 | $3.79 | $3.79 | $3.72 | $3.73 | $3.73 | 3,990,600 |
| 2023-06-13 | $3.75 | $3.78 | $3.74 | $3.76 | $3.76 | 3,259,920 |
| 2023-06-12 | $3.73 | $3.79 | $3.70 | $3.76 | $3.76 | 4,993,600 |
| 2023-06-09 | $3.73 | $3.76 | $3.71 | $3.75 | $3.75 | 3,623,920 |
| 2023-06-08 | $3.72 | $3.77 | $3.72 | $3.73 | $3.73 | 3,794,300 |
| 2023-06-07 | $3.79 | $3.79 | $3.72 | $3.72 | $3.72 | 3,782,700 |
| 2023-06-06 | $3.83 | $3.85 | $3.74 | $3.75 | $3.75 | 6,327,300 |
| 2023-06-05 | $3.84 | $3.85 | $3.82 | $3.84 | $3.84 | 3,957,960 |
| 2023-06-02 | $3.81 | $3.89 | $3.80 | $3.85 | $3.85 | 4,983,400 |
| 2023-06-01 | $3.79 | $3.84 | $3.79 | $3.81 | $3.81 | 3,736,500 |
| 2023-05-31 | $3.86 | $3.86 | $3.80 | $3.80 | $3.80 | 6,091,100 |
| 2023-05-30 | $3.84 | $3.90 | $3.82 | $3.85 | $3.85 | 5,317,700 |
| 2023-05-29 | $3.93 | $3.93 | $3.86 | $3.87 | $3.87 | 4,142,870 |
| 2023-05-26 | $3.95 | $3.95 | $3.86 | $3.93 | $3.93 | 6,868,000 |
| 2023-05-25 | $3.91 | $3.98 | $3.91 | $3.97 | $3.93 | 5,524,570 |
| 2023-05-24 | $3.95 | $3.96 | $3.90 | $3.92 | $3.88 | 4,225,040 |
| 2023-05-23 | $3.97 | $3.99 | $3.93 | $3.94 | $3.90 | 4,498,810 |
| 2023-05-22 | $3.94 | $3.99 | $3.93 | $3.97 | $3.93 | 4,868,600 |
| 2023-05-19 | $3.93 | $3.97 | $3.92 | $3.95 | $3.91 | 4,246,450 |
| 2023-05-18 | $3.99 | $3.99 | $3.94 | $3.96 | $3.92 | 5,102,770 |
| 2023-05-17 | $3.92 | $3.99 | $3.91 | $3.98 | $3.94 | 7,142,400 |
| 2023-05-16 | $3.94 | $3.99 | $3.92 | $3.94 | $3.90 | 7,932,400 |
| 2023-05-15 | $3.91 | $3.94 | $3.89 | $3.93 | $3.89 | 5,424,970 |
| 2023-05-12 | $3.93 | $3.94 | $3.88 | $3.89 | $3.85 | 3,621,760 |
| 2023-05-11 | $3.92 | $3.94 | $3.87 | $3.92 | $3.88 | 5,876,260 |
| 2023-05-10 | $3.87 | $3.91 | $3.84 | $3.91 | $3.87 | 5,687,940 |
| 2023-05-09 | $3.91 | $3.92 | $3.85 | $3.85 | $3.81 | 4,654,400 |
| 2023-05-08 | $3.87 | $3.94 | $3.87 | $3.91 | $3.87 | 5,662,780 |
| 2023-05-05 | $3.90 | $3.91 | $3.83 | $3.86 | $3.82 | 5,433,840 |
| 2023-05-04 | $3.82 | $3.92 | $3.82 | $3.91 | $3.87 | 6,444,510 |
| 2023-05-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.86 | 0 |
| 2023-05-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.86 | 0 |
| 2023-04-28 | $3.82 | $3.90 | $3.82 | $3.90 | $3.86 | 4,581,300 |
| 2023-04-27 | $3.84 | $3.87 | $3.81 | $3.84 | $3.80 | 4,343,100 |
| 2023-04-26 | $3.76 | $3.86 | $3.74 | $3.85 | $3.81 | 6,034,210 |
| 2023-04-25 | $3.83 | $3.86 | $3.74 | $3.78 | $3.74 | 5,934,020 |
| 2023-04-24 | $3.81 | $3.96 | $3.74 | $3.82 | $3.78 | 8,842,660 |
| 2023-04-21 | $3.89 | $3.91 | $3.81 | $3.82 | $3.78 | 6,552,460 |
| 2023-04-20 | $3.93 | $3.96 | $3.88 | $3.88 | $3.84 | 7,122,100 |
| 2023-04-19 | $3.97 | $3.97 | $3.94 | $3.95 | $3.91 | 4,411,190 |
| 2023-04-18 | $3.97 | $3.99 | $3.96 | $3.97 | $3.93 | 5,039,910 |
| 2023-04-17 | $3.96 | $4.01 | $3.95 | $4.00 | $3.96 | 6,884,910 |
| 2023-04-14 | $3.95 | $3.98 | $3.95 | $3.95 | $3.91 | 3,976,510 |
| 2023-04-13 | $3.99 | $4.02 | $3.97 | $3.97 | $3.93 | 6,391,040 |
| 2023-04-12 | $3.96 | $3.97 | $3.94 | $3.96 | $3.92 | 5,294,560 |
| 2023-04-11 | $4.00 | $4.00 | $3.92 | $3.96 | $3.92 | 5,510,200 |
| 2023-04-10 | $3.95 | $4.05 | $3.94 | $4.00 | $3.96 | 7,838,710 |
| 2023-04-07 | $3.91 | $3.96 | $3.90 | $3.95 | $3.91 | 6,117,310 |
| 2023-04-06 | $3.94 | $3.94 | $3.91 | $3.91 | $3.87 | 6,216,340 |
| 2023-04-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.90 | 0 |
| 2023-04-04 | $4.01 | $4.02 | $3.93 | $3.94 | $3.90 | 11,133,220 |
| 2023-04-03 | $4.00 | $4.04 | $3.99 | $4.02 | $3.98 | 5,438,400 |
| 2023-03-31 | $3.98 | $4.01 | $3.98 | $4.00 | $3.96 | 4,779,900 |
| 2023-03-30 | $4.01 | $4.01 | $3.97 | $3.98 | $3.94 | 7,201,000 |
| 2023-03-29 | $4.05 | $4.07 | $4.00 | $4.01 | $3.97 | 6,779,420 |
| 2023-03-28 | $4.15 | $4.15 | $4.03 | $4.04 | $4.00 | 9,195,870 |
| 2023-03-27 | $4.06 | $4.14 | $4.01 | $4.14 | $4.10 | 12,375,490 |
| 2023-03-24 | $4.04 | $4.07 | $4.02 | $4.06 | $4.02 | 5,972,750 |
| 2023-03-23 | $4.05 | $4.05 | $4.00 | $4.03 | $3.99 | 5,068,550 |
| 2023-03-22 | $4.07 | $4.08 | $4.03 | $4.06 | $4.02 | 4,151,250 |
| 2023-03-21 | $4.03 | $4.07 | $4.00 | $4.06 | $4.02 | 4,748,400 |
| 2023-03-20 | $4.00 | $4.04 | $3.96 | $4.03 | $3.99 | 4,975,090 |
| 2023-03-17 | $3.99 | $4.03 | $3.98 | $4.00 | $3.96 | 5,762,400 |
| 2023-03-16 | $4.07 | $4.07 | $3.98 | $3.98 | $3.94 | 6,379,270 |
| 2023-03-15 | $4.03 | $4.09 | $4.00 | $4.09 | $4.05 | 5,750,300 |
| 2023-03-14 | $4.05 | $4.07 | $3.93 | $4.00 | $3.96 | 11,785,200 |
| 2023-03-13 | $4.09 | $4.13 | $4.04 | $4.07 | $4.03 | 5,971,820 |
| 2023-03-10 | $4.16 | $4.17 | $4.10 | $4.10 | $4.06 | 7,590,500 |
| 2023-03-09 | $4.20 | $4.21 | $4.15 | $4.18 | $4.14 | 4,881,200 |
| 2023-03-08 | $4.18 | $4.21 | $4.16 | $4.19 | $4.15 | 6,575,720 |
| 2023-03-07 | $4.26 | $4.27 | $4.17 | $4.19 | $4.15 | 8,987,340 |
| 2023-03-06 | $4.26 | $4.28 | $4.21 | $4.27 | $4.23 | 7,449,900 |
| 2023-03-03 | $4.25 | $4.26 | $4.22 | $4.25 | $4.21 | 5,312,300 |
| 2023-03-02 | $4.30 | $4.31 | $4.24 | $4.24 | $4.20 | 6,181,600 |
| 2023-03-01 | $4.27 | $4.30 | $4.25 | $4.29 | $4.25 | 7,916,600 |
| 2023-02-28 | $4.25 | $4.26 | $4.21 | $4.26 | $4.22 | 6,541,930 |
| 2023-02-27 | $4.25 | $4.29 | $4.23 | $4.24 | $4.20 | 6,400,950 |
| 2023-02-24 | $4.29 | $4.30 | $4.24 | $4.26 | $4.22 | 4,591,300 |
| 2023-02-23 | $4.30 | $4.32 | $4.25 | $4.29 | $4.25 | 6,278,620 |
| 2023-02-22 | $4.25 | $4.34 | $4.23 | $4.31 | $4.27 | 9,606,500 |
| 2023-02-21 | $4.26 | $4.28 | $4.24 | $4.27 | $4.23 | 6,271,240 |
| 2023-02-20 | $4.19 | $4.26 | $4.17 | $4.26 | $4.22 | 6,551,200 |
| 2023-02-17 | $4.22 | $4.27 | $4.19 | $4.20 | $4.16 | 7,605,700 |
| 2023-02-16 | $4.34 | $4.35 | $4.18 | $4.22 | $4.18 | 13,159,400 |
| 2023-02-15 | $4.33 | $4.36 | $4.32 | $4.34 | $4.30 | 7,298,200 |
| 2023-02-14 | $4.34 | $4.35 | $4.30 | $4.35 | $4.31 | 8,683,870 |
| 2023-02-13 | $4.32 | $4.34 | $4.30 | $4.33 | $4.29 | 7,969,600 |
| 2023-02-10 | $4.33 | $4.35 | $4.30 | $4.32 | $4.28 | 9,368,290 |
| 2023-02-09 | $4.28 | $4.33 | $4.24 | $4.33 | $4.29 | 12,993,490 |
| 2023-02-08 | $4.29 | $4.29 | $4.25 | $4.25 | $4.21 | 8,103,900 |
| 2023-02-07 | $4.23 | $4.28 | $4.21 | $4.27 | $4.23 | 10,094,800 |
| 2023-02-06 | $4.20 | $4.24 | $4.19 | $4.23 | $4.19 | 7,799,500 |
| 2023-02-03 | $4.23 | $4.24 | $4.15 | $4.19 | $4.15 | 9,677,200 |
| 2023-02-02 | $4.28 | $4.28 | $4.22 | $4.23 | $4.19 | 9,842,800 |
| 2023-02-01 | $4.25 | $4.27 | $4.21 | $4.27 | $4.23 | 11,339,980 |
| 2023-01-31 | $4.17 | $4.25 | $4.15 | $4.24 | $4.20 | 13,404,110 |
| 2023-01-30 | $4.17 | $4.18 | $4.14 | $4.18 | $4.14 | 10,198,400 |
| 2023-01-20 | $4.09 | $4.12 | $4.08 | $4.12 | $4.08 | 7,003,720 |
| 2023-01-19 | $4.07 | $4.09 | $4.04 | $4.08 | $4.04 | 5,825,280 |
| 2023-01-18 | $4.03 | $4.07 | $4.02 | $4.06 | $4.02 | 5,549,400 |
| 2023-01-17 | $4.07 | $4.07 | $4.01 | $4.03 | $3.99 | 4,609,300 |
| 2023-01-16 | $4.05 | $4.07 | $4.02 | $4.04 | $4.00 | 5,207,000 |
| 2023-01-13 | $4.07 | $4.08 | $3.99 | $4.02 | $3.98 | 5,128,500 |
| 2023-01-12 | $4.02 | $4.10 | $4.02 | $4.04 | $4.00 | 6,050,750 |
| 2023-01-11 | $4.08 | $4.11 | $4.01 | $4.02 | $3.98 | 4,757,570 |
| 2023-01-10 | $4.11 | $4.14 | $4.07 | $4.08 | $4.04 | 6,133,320 |
| 2023-01-09 | $4.10 | $4.17 | $4.10 | $4.12 | $4.08 | 7,345,120 |
| 2023-01-06 | $4.09 | $4.16 | $4.08 | $4.10 | $4.06 | 9,770,450 |
| 2023-01-05 | $4.07 | $4.11 | $4.07 | $4.08 | $4.04 | 5,562,400 |
| 2023-01-04 | $4.09 | $4.12 | $4.04 | $4.07 | $4.03 | 7,553,500 |
| 2023-01-03 | $3.97 | $4.09 | $3.96 | $4.08 | $4.04 | 8,689,090 |
| 2023-01-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.93 | 0 |
| 2022-12-30 | $3.98 | $4.00 | $3.96 | $3.97 | $3.97 | 2,909,700 |
| 2022-12-29 | $3.99 | $4.02 | $3.95 | $3.95 | $3.95 | 5,764,750 |
| 2022-12-28 | $4.02 | $4.04 | $3.98 | $4.01 | $4.01 | 4,532,900 |
| 2022-12-27 | $4.00 | $4.06 | $3.98 | $4.02 | $4.02 | 6,279,960 |
| 2022-12-26 | $3.86 | $4.02 | $3.86 | $4.01 | $4.01 | 8,108,370 |
| 2022-12-23 | $3.85 | $3.90 | $3.82 | $3.86 | $3.86 | 5,307,070 |
| 2022-12-22 | $4.00 | $4.00 | $3.85 | $3.86 | $3.86 | 7,890,400 |
| 2022-12-21 | $4.04 | $4.04 | $3.94 | $3.97 | $3.97 | 6,184,500 |
| 2022-12-20 | $3.97 | $4.04 | $3.94 | $4.04 | $4.04 | 8,004,000 |
| 2022-12-19 | $4.12 | $4.14 | $3.94 | $3.96 | $3.96 | 15,138,800 |
| 2022-12-16 | $4.15 | $4.15 | $4.11 | $4.11 | $4.11 | 6,735,660 |
| 2022-12-15 | $4.16 | $4.18 | $4.12 | $4.18 | $4.18 | 7,087,480 |
| 2022-12-14 | $4.17 | $4.18 | $4.13 | $4.14 | $4.14 | 6,390,500 |
| 2022-12-13 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 6,552,530 |
| 2022-12-12 | $4.20 | $4.21 | $4.15 | $4.17 | $4.17 | 7,646,190 |
| 2022-12-09 | $4.22 | $4.24 | $4.18 | $4.20 | $4.20 | 8,043,550 |
| 2022-12-08 | $4.28 | $4.28 | $4.21 | $4.23 | $4.23 | 9,265,600 |
| 2022-12-07 | $4.31 | $4.31 | $4.24 | $4.25 | $4.25 | 9,410,700 |
| 2022-12-06 | $4.35 | $4.35 | $4.29 | $4.31 | $4.31 | 8,727,700 |
| 2022-12-05 | $4.34 | $4.35 | $4.30 | $4.34 | $4.34 | 9,470,240 |
| 2022-12-01 | $4.27 | $4.31 | $4.26 | $4.29 | $4.29 | 10,043,000 |
| 2022-11-30 | $4.28 | $4.28 | $4.23 | $4.25 | $4.25 | 8,060,700 |
| 2022-11-29 | $4.22 | $4.27 | $4.21 | $4.27 | $4.27 | 7,432,780 |
| 2022-11-28 | $4.19 | $4.24 | $4.13 | $4.22 | $4.22 | 9,640,540 |
| 2022-11-25 | $4.34 | $4.34 | $4.24 | $4.25 | $4.25 | 9,044,100 |
| 2022-11-24 | $4.29 | $4.37 | $4.28 | $4.34 | $4.34 | 10,180,050 |
| 2022-11-23 | $4.26 | $4.33 | $4.18 | $4.32 | $4.32 | 12,492,550 |
| 2022-11-22 | $4.33 | $4.34 | $4.24 | $4.25 | $4.25 | 11,792,200 |
| 2022-11-21 | $4.33 | $4.38 | $4.30 | $4.33 | $4.33 | 8,453,200 |
| 2022-11-18 | $4.35 | $4.39 | $4.33 | $4.34 | $4.34 | 10,722,800 |
| 2022-11-17 | $4.35 | $4.36 | $4.32 | $4.35 | $4.35 | 10,959,160 |
| 2022-11-16 | $4.43 | $4.47 | $4.35 | $4.37 | $4.37 | 10,554,650 |
| 2022-11-15 | $4.36 | $4.40 | $4.32 | $4.40 | $4.40 | 9,320,190 |
| 2022-11-14 | $4.40 | $4.40 | $4.31 | $4.33 | $4.33 | 10,868,100 |
| 2022-11-11 | $4.45 | $4.47 | $4.37 | $4.38 | $4.38 | 12,520,260 |
| 2022-11-10 | $4.38 | $4.41 | $4.35 | $4.38 | $4.38 | 8,460,350 |
| 2022-11-09 | $4.43 | $4.48 | $4.41 | $4.41 | $4.41 | 8,153,700 |
| 2022-11-08 | $4.42 | $4.53 | $4.38 | $4.46 | $4.46 | 14,371,480 |
| 2022-11-07 | $4.40 | $4.47 | $4.38 | $4.42 | $4.42 | 10,744,500 |
| 2022-11-04 | $4.33 | $4.44 | $4.32 | $4.42 | $4.42 | 11,211,810 |
| 2022-11-03 | $4.28 | $4.36 | $4.28 | $4.33 | $4.33 | 9,270,100 |
| 2022-11-02 | $4.32 | $4.35 | $4.27 | $4.32 | $4.32 | 10,557,700 |
| 2022-11-01 | $4.26 | $4.33 | $4.23 | $4.32 | $4.32 | 11,675,000 |
| 2022-10-31 | $4.13 | $4.26 | $4.12 | $4.23 | $4.23 | 10,362,140 |
| 2022-10-28 | $4.31 | $4.33 | $4.13 | $4.14 | $4.14 | 15,131,910 |
| 2022-10-27 | $4.49 | $4.53 | $4.35 | $4.35 | $4.35 | 15,235,130 |
| 2022-10-26 | $4.45 | $4.52 | $4.42 | $4.49 | $4.49 | 12,375,420 |
| 2022-10-25 | $4.42 | $4.48 | $4.32 | $4.46 | $4.46 | 11,015,390 |
| 2022-10-24 | $4.51 | $4.57 | $4.40 | $4.42 | $4.42 | 14,347,780 |
| 2022-10-21 | $4.45 | $4.65 | $4.44 | $4.53 | $4.53 | 16,667,180 |
| 2022-10-20 | $4.50 | $4.51 | $4.39 | $4.43 | $4.43 | 10,774,550 |
| 2022-10-19 | $4.55 | $4.59 | $4.50 | $4.50 | $4.50 | 10,957,900 |
| 2022-10-18 | $4.53 | $4.61 | $4.51 | $4.56 | $4.56 | 14,472,870 |
| 2022-10-17 | $4.49 | $4.54 | $4.44 | $4.52 | $4.52 | 13,703,730 |
| 2022-10-14 | $4.48 | $4.53 | $4.45 | $4.51 | $4.51 | 12,454,900 |
| 2022-10-13 | $4.35 | $4.50 | $4.32 | $4.45 | $4.45 | 14,957,600 |
| 2022-10-12 | $4.18 | $4.43 | $4.16 | $4.42 | $4.42 | 15,121,080 |
| 2022-10-11 | $4.10 | $4.18 | $4.07 | $4.18 | $4.18 | 7,407,400 |
| 2022-10-10 | $4.15 | $4.20 | $4.06 | $4.08 | $4.08 | 7,527,060 |
| 2022-09-30 | $4.24 | $4.27 | $4.13 | $4.14 | $4.14 | 8,359,830 |
| 2022-09-29 | $4.31 | $4.35 | $4.20 | $4.25 | $4.25 | 9,883,600 |
| 2022-09-28 | $4.40 | $4.49 | $4.27 | $4.28 | $4.28 | 12,028,630 |
| 2022-09-27 | $4.31 | $4.48 | $4.30 | $4.44 | $4.44 | 12,644,940 |
| 2022-09-26 | $4.34 | $4.43 | $4.31 | $4.32 | $4.32 | 9,631,150 |
| 2022-09-23 | $4.45 | $4.54 | $4.33 | $4.38 | $4.38 | 11,588,140 |
| 2022-09-22 | $4.45 | $4.54 | $4.41 | $4.47 | $4.47 | 8,685,540 |
| 2022-09-21 | $4.45 | $4.49 | $4.36 | $4.46 | $4.46 | 9,493,870 |
| 2022-09-20 | $4.33 | $4.48 | $4.33 | $4.46 | $4.46 | 14,555,270 |
| 2022-09-19 | $4.43 | $4.43 | $4.25 | $4.30 | $4.30 | 14,364,560 |
| 2022-09-16 | $4.56 | $4.56 | $4.40 | $4.41 | $4.41 | 17,183,700 |
| 2022-09-15 | $4.92 | $4.96 | $4.50 | $4.56 | $4.56 | 38,109,300 |
| 2022-09-14 | $4.96 | $5.00 | $4.90 | $4.91 | $4.91 | 12,049,690 |
| 2022-09-13 | $5.09 | $5.12 | $5.02 | $5.04 | $5.04 | 11,104,000 |
| 2022-09-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-09-09 | $5.12 | $5.15 | $5.06 | $5.09 | $5.09 | 11,196,570 |
| 2022-09-08 | $5.16 | $5.25 | $5.11 | $5.13 | $5.13 | 18,384,500 |
| 2022-09-07 | $5.02 | $5.18 | $5.01 | $5.15 | $5.15 | 18,968,060 |
| 2022-09-06 | $4.94 | $5.06 | $4.85 | $5.06 | $5.06 | 20,970,920 |
| 2022-09-05 | $4.96 | $5.05 | $4.92 | $4.95 | $4.95 | 16,233,680 |
| 2022-09-02 | $4.90 | $4.92 | $4.81 | $4.91 | $4.91 | 13,680,860 |
| 2022-09-01 | $4.90 | $5.04 | $4.86 | $4.88 | $4.88 | 17,345,740 |
| 2022-08-31 | $5.17 | $5.21 | $4.86 | $4.87 | $4.87 | 34,350,140 |
| 2022-08-30 | $5.30 | $5.33 | $5.15 | $5.19 | $5.19 | 18,856,480 |
| 2022-08-29 | $5.07 | $5.29 | $4.97 | $5.28 | $5.28 | 22,692,840 |
| 2022-08-26 | $5.26 | $5.29 | $5.14 | $5.16 | $5.16 | 20,776,430 |
| 2022-08-25 | $5.34 | $5.39 | $5.11 | $5.22 | $5.22 | 30,436,230 |
| 2022-08-24 | $5.55 | $5.68 | $5.31 | $5.34 | $5.34 | 42,575,600 |
| 2022-08-23 | $5.43 | $5.57 | $5.40 | $5.50 | $5.50 | 28,264,310 |
| 2022-08-22 | $5.56 | $5.64 | $5.41 | $5.45 | $5.45 | 34,186,670 |
| 2022-08-19 | $5.74 | $5.78 | $5.55 | $5.57 | $5.57 | 55,580,950 |
| 2022-08-18 | $5.69 | $5.87 | $5.66 | $5.71 | $5.71 | 85,221,950 |
| 2022-08-17 | $5.77 | $5.87 | $5.61 | $5.69 | $5.69 | 165,784,450 |
| 2022-08-16 | $5.21 | $5.61 | $5.20 | $5.61 | $5.61 | 52,162,520 |
| 2022-08-15 | $5.02 | $5.12 | $4.99 | $5.10 | $5.10 | 18,745,270 |
| 2022-08-12 | $5.11 | $5.14 | $5.01 | $5.03 | $5.03 | 19,555,630 |
| 2022-08-11 | $5.11 | $5.14 | $5.03 | $5.10 | $5.10 | 18,912,520 |
| 2022-08-10 | $5.10 | $5.11 | $5.00 | $5.06 | $5.06 | 19,329,480 |
| 2022-08-09 | $5.02 | $5.18 | $4.96 | $5.12 | $5.12 | 30,449,700 |
| 2022-08-08 | $4.83 | $5.04 | $4.80 | $5.02 | $5.02 | 26,007,440 |
| 2022-08-05 | $4.92 | $5.00 | $4.79 | $4.88 | $4.88 | 31,475,620 |
| 2022-08-04 | $5.01 | $5.08 | $4.88 | $4.98 | $4.98 | 26,665,050 |
| 2022-08-03 | $4.97 | $5.23 | $4.89 | $4.95 | $4.95 | 41,610,830 |
| 2022-08-02 | $5.25 | $5.25 | $4.86 | $4.98 | $4.98 | 51,441,190 |
| 2022-08-01 | $5.45 | $5.48 | $5.22 | $5.34 | $5.34 | 41,383,790 |
| 2022-07-29 | $5.20 | $5.70 | $5.19 | $5.43 | $5.43 | 67,067,920 |
| 2022-07-28 | $5.38 | $5.40 | $5.20 | $5.23 | $5.23 | 26,847,190 |
| 2022-07-27 | $5.28 | $5.33 | $5.20 | $5.33 | $5.33 | 21,415,620 |
| 2022-07-26 | $5.17 | $5.28 | $5.10 | $5.26 | $5.26 | 29,014,540 |
| 2022-07-25 | $5.47 | $5.47 | $5.16 | $5.18 | $5.18 | 38,791,220 |
| 2022-07-22 | $5.42 | $5.54 | $5.38 | $5.47 | $5.47 | 35,967,400 |
| 2022-07-21 | $5.58 | $5.64 | $5.41 | $5.43 | $5.43 | 49,071,590 |
| 2022-07-20 | $5.40 | $5.74 | $5.37 | $5.63 | $5.63 | 77,244,580 |
| 2022-07-19 | $5.50 | $5.55 | $5.40 | $5.41 | $5.41 | 47,593,870 |
| 2022-07-18 | $5.43 | $5.67 | $5.37 | $5.56 | $5.56 | 64,998,400 |
| 2022-07-15 | $5.47 | $5.55 | $5.32 | $5.41 | $5.41 | 67,164,900 |
| 2022-07-14 | $5.69 | $5.85 | $5.38 | $5.39 | $5.39 | 126,356,710 |
| 2022-07-13 | $5.09 | $5.64 | $5.06 | $5.64 | $5.64 | 66,091,990 |
| 2022-07-12 | $5.08 | $5.30 | $5.00 | $5.13 | $5.13 | 50,936,230 |
| 2022-07-11 | $4.98 | $5.08 | $4.95 | $5.08 | $5.08 | 20,315,050 |
| 2022-07-08 | $5.11 | $5.19 | $5.01 | $5.02 | $5.02 | 23,406,640 |
| 2022-07-07 | $4.93 | $5.13 | $4.92 | $5.11 | $5.11 | 34,504,060 |
| 2022-07-06 | $5.02 | $5.24 | $4.94 | $4.98 | $4.98 | 35,029,290 |
| 2022-07-05 | $5.10 | $5.10 | $4.93 | $5.02 | $5.02 | 21,776,700 |
| 2022-07-04 | $5.03 | $5.07 | $4.91 | $5.06 | $5.06 | 21,900,430 |
| 2022-07-01 | $5.01 | $5.12 | $4.92 | $5.02 | $5.02 | 26,035,700 |
| 2022-06-30 | $4.90 | $5.08 | $4.89 | $5.02 | $5.02 | 31,757,180 |
| 2022-06-29 | $5.15 | $5.16 | $4.91 | $4.92 | $4.92 | 41,197,570 |
| 2022-06-28 | $5.10 | $5.27 | $5.09 | $5.14 | $5.14 | 42,661,320 |
| 2022-06-27 | $5.14 | $5.15 | $5.00 | $5.09 | $5.09 | 42,639,750 |
| 2022-06-24 | $5.02 | $5.18 | $4.98 | $5.08 | $5.08 | 51,458,860 |
| 2022-06-23 | $4.96 | $5.03 | $4.85 | $5.03 | $5.03 | 45,249,100 |
| 2022-06-22 | $5.02 | $5.13 | $4.90 | $5.03 | $5.03 | 58,910,320 |
| 2022-06-21 | $5.32 | $5.39 | $4.97 | $5.05 | $5.05 | 101,725,310 |
| 2022-06-20 | $4.76 | $5.19 | $4.73 | $5.19 | $5.19 | 61,141,620 |
| 2022-06-17 | $4.51 | $4.78 | $4.51 | $4.72 | $4.72 | 51,988,440 |
| 2022-06-16 | $4.48 | $4.62 | $4.48 | $4.55 | $4.55 | 22,896,350 |
| 2022-06-15 | $4.55 | $4.60 | $4.48 | $4.49 | $4.49 | 21,647,760 |
| 2022-06-14 | $4.50 | $4.57 | $4.40 | $4.56 | $4.56 | 25,879,640 |
| 2022-06-13 | $4.61 | $4.70 | $4.52 | $4.58 | $4.58 | 36,364,830 |
| 2022-06-10 | $4.40 | $4.55 | $4.37 | $4.52 | $4.52 | 22,833,890 |
| 2022-06-09 | $4.57 | $4.57 | $4.39 | $4.41 | $4.41 | 23,122,500 |
| 2022-06-08 | $4.73 | $4.75 | $4.46 | $4.58 | $4.58 | 39,094,720 |
| 2022-06-07 | $4.76 | $4.85 | $4.65 | $4.66 | $4.66 | 39,132,210 |
| 2022-06-06 | $4.67 | $4.80 | $4.64 | $4.75 | $4.75 | 58,675,400 |
| 2022-06-02 | $4.65 | $5.05 | $4.64 | $4.80 | $4.80 | 83,196,990 |
| 2022-06-01 | $4.68 | $5.06 | $4.61 | $4.75 | $4.75 | 109,942,160 |
| 2022-05-31 | $4.35 | $4.60 | $4.35 | $4.60 | $4.60 | 19,950,470 |
| 2022-05-30 | $4.17 | $4.20 | $4.12 | $4.18 | $4.18 | 12,247,100 |
| 2022-05-27 | $4.24 | $4.25 | $4.13 | $4.17 | $4.17 | 15,523,500 |
| 2022-05-26 | $4.23 | $4.31 | $4.15 | $4.22 | $4.22 | 14,985,000 |
| 2022-05-25 | $4.16 | $4.29 | $4.14 | $4.29 | $4.24 | 18,409,520 |
| 2022-05-24 | $4.32 | $4.40 | $4.16 | $4.16 | $4.11 | 24,982,620 |
| 2022-05-23 | $4.30 | $4.31 | $4.22 | $4.31 | $4.26 | 20,311,220 |
| 2022-05-20 | $4.33 | $4.37 | $4.21 | $4.31 | $4.26 | 33,059,080 |
| 2022-05-19 | $3.99 | $4.40 | $3.97 | $4.25 | $4.20 | 44,533,060 |
| 2022-05-18 | $4.04 | $4.10 | $4.01 | $4.07 | $4.02 | 15,604,710 |
| 2022-05-17 | $4.02 | $4.05 | $3.92 | $4.04 | $3.99 | 15,585,710 |
| 2022-05-16 | $4.01 | $4.05 | $3.97 | $4.00 | $3.95 | 13,079,910 |
| 2022-05-13 | $4.01 | $4.04 | $3.94 | $4.02 | $3.97 | 15,478,040 |
| 2022-05-12 | $3.95 | $4.05 | $3.94 | $4.03 | $3.98 | 17,724,650 |
| 2022-05-11 | $3.95 | $4.09 | $3.91 | $3.97 | $3.92 | 33,689,530 |
| 2022-05-10 | $3.81 | $3.99 | $3.76 | $3.95 | $3.90 | 30,078,770 |
| 2022-05-09 | $3.78 | $3.86 | $3.74 | $3.85 | $3.80 | 13,057,200 |
| 2022-05-06 | $3.74 | $3.80 | $3.68 | $3.78 | $3.74 | 14,187,800 |
| 2022-05-05 | $3.75 | $3.84 | $3.71 | $3.82 | $3.78 | 16,375,500 |
| 2022-05-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.70 | 0 |
| 2022-05-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.70 | 0 |
| 2022-04-29 | $3.66 | $3.77 | $3.66 | $3.74 | $3.70 | 18,058,770 |
| 2022-04-28 | $3.70 | $3.75 | $3.60 | $3.63 | $3.59 | 14,755,010 |
| 2022-04-27 | $3.48 | $3.72 | $3.45 | $3.71 | $3.67 | 21,191,280 |
| 2022-04-26 | $3.74 | $3.79 | $3.51 | $3.53 | $3.49 | 17,648,310 |
| 2022-04-25 | $4.05 | $4.06 | $3.72 | $3.73 | $3.69 | 21,694,220 |
| 2022-04-22 | $4.10 | $4.19 | $4.05 | $4.11 | $4.06 | 15,518,600 |
| 2022-04-21 | $4.35 | $4.39 | $4.07 | $4.09 | $4.04 | 28,455,040 |
| 2022-04-20 | $4.52 | $4.56 | $4.33 | $4.35 | $4.30 | 23,268,840 |
| 2022-04-19 | $4.54 | $4.65 | $4.50 | $4.54 | $4.49 | 15,833,290 |
| 2022-04-18 | $4.50 | $4.57 | $4.43 | $4.52 | $4.47 | 21,088,580 |
| 2022-04-15 | $4.78 | $4.78 | $4.61 | $4.62 | $4.57 | 24,396,010 |
| 2022-04-14 | $4.82 | $4.85 | $4.75 | $4.80 | $4.74 | 16,675,940 |
| 2022-04-13 | $4.85 | $4.88 | $4.75 | $4.76 | $4.70 | 17,085,680 |
| 2022-04-12 | $4.80 | $4.90 | $4.70 | $4.89 | $4.83 | 28,824,260 |
| 2022-04-11 | $5.04 | $5.10 | $4.78 | $4.83 | $4.77 | 42,082,400 |
| 2022-04-08 | $5.20 | $5.38 | $5.08 | $5.14 | $5.08 | 43,014,760 |
| 2022-04-07 | $5.46 | $5.47 | $5.22 | $5.24 | $5.18 | 48,243,660 |
| 2022-04-06 | $5.44 | $5.55 | $5.41 | $5.50 | $5.44 | 50,653,740 |
| 2022-04-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 0 |
| 2022-04-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 0 |
| 2022-04-01 | $5.30 | $5.68 | $5.28 | $5.57 | $5.50 | 88,976,960 |
| 2022-03-31 | $5.60 | $5.77 | $5.42 | $5.42 | $5.36 | 129,890,080 |
| 2022-03-30 | $5.16 | $5.49 | $5.16 | $5.49 | $5.43 | 45,503,580 |
| 2022-03-29 | $4.99 | $5.13 | $4.93 | $4.99 | $4.93 | 26,965,010 |
| 2022-03-28 | $5.00 | $5.10 | $4.92 | $4.95 | $4.89 | 33,369,080 |
| 2022-03-25 | $5.07 | $5.15 | $5.02 | $5.08 | $5.02 | 51,042,330 |
| 2022-03-24 | $5.27 | $5.47 | $5.07 | $5.22 | $5.16 | 108,623,370 |
| 2022-03-23 | $4.82 | $5.15 | $4.80 | $5.15 | $5.09 | 45,235,340 |
| 2022-03-22 | $4.75 | $4.76 | $4.64 | $4.68 | $4.63 | 12,534,350 |
| 2022-03-21 | $4.78 | $4.78 | $4.65 | $4.73 | $4.67 | 15,693,800 |
| 2022-03-18 | $4.68 | $4.77 | $4.65 | $4.75 | $4.69 | 13,355,540 |
| 2022-03-17 | $4.69 | $4.77 | $4.67 | $4.69 | $4.64 | 21,351,200 |
| 2022-03-16 | $4.65 | $4.74 | $4.43 | $4.68 | $4.63 | 24,846,380 |
| 2022-03-15 | $4.76 | $4.80 | $4.51 | $4.61 | $4.56 | 21,930,300 |
| 2022-03-14 | $4.98 | $5.00 | $4.78 | $4.79 | $4.73 | 17,631,430 |
| 2022-03-11 | $4.98 | $5.04 | $4.87 | $5.02 | $4.96 | 18,989,040 |
| 2022-03-10 | $4.93 | $5.15 | $4.88 | $5.04 | $4.98 | 32,624,730 |
| 2022-03-09 | $4.96 | $5.00 | $4.61 | $4.87 | $4.81 | 28,711,670 |
| 2022-03-08 | $5.12 | $5.14 | $4.87 | $5.00 | $4.94 | 23,500,300 |
| 2022-03-07 | $5.28 | $5.29 | $5.09 | $5.10 | $5.04 | 25,475,280 |
| 2022-03-04 | $5.33 | $5.37 | $5.27 | $5.28 | $5.22 | 21,654,900 |
| 2022-03-03 | $5.42 | $5.44 | $5.30 | $5.37 | $5.31 | 25,296,340 |
| 2022-03-02 | $5.29 | $5.37 | $5.26 | $5.37 | $5.31 | 23,730,100 |
| 2022-03-01 | $5.30 | $5.43 | $5.27 | $5.35 | $5.29 | 33,194,490 |
| 2022-02-28 | $5.40 | $5.42 | $5.22 | $5.26 | $5.20 | 28,056,310 |
| 2022-02-25 | $5.22 | $5.42 | $5.21 | $5.34 | $5.28 | 41,644,940 |
| 2022-02-24 | $5.32 | $5.41 | $5.10 | $5.17 | $5.11 | 42,136,800 |
| 2022-02-23 | $5.24 | $5.33 | $5.22 | $5.32 | $5.26 | 25,258,870 |
| 2022-02-22 | $5.25 | $5.30 | $5.20 | $5.24 | $5.18 | 17,105,120 |
| 2022-02-21 | $5.22 | $5.27 | $5.20 | $5.26 | $5.20 | 13,863,130 |
| 2022-02-18 | $5.25 | $5.26 | $5.19 | $5.23 | $5.17 | 17,310,130 |
| 2022-02-17 | $5.25 | $5.35 | $5.22 | $5.29 | $5.23 | 24,116,600 |
| 2022-02-16 | $5.24 | $5.30 | $5.20 | $5.25 | $5.19 | 14,588,190 |
| 2022-02-15 | $5.14 | $5.29 | $5.14 | $5.25 | $5.19 | 17,271,730 |
| 2022-02-14 | $5.17 | $5.26 | $5.13 | $5.18 | $5.12 | 14,600,730 |
| 2022-02-11 | $5.38 | $5.39 | $5.21 | $5.22 | $5.16 | 30,319,380 |
| 2022-02-10 | $5.31 | $5.47 | $5.29 | $5.44 | $5.38 | 40,155,650 |
| 2022-02-09 | $5.26 | $5.33 | $5.22 | $5.33 | $5.27 | 23,975,300 |
| 2022-02-08 | $5.21 | $5.30 | $5.14 | $5.30 | $5.24 | 27,335,900 |
| 2022-02-07 | $5.31 | $5.33 | $5.12 | $5.24 | $5.18 | 30,195,360 |
| 2022-02-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.16 | 0 |
| 2022-02-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.16 | 0 |
| 2022-02-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.16 | 0 |
| 2022-02-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.16 | 0 |
| 2022-01-28 | $5.00 | $5.35 | $4.98 | $5.22 | $5.16 | 44,628,240 |
| 2022-01-27 | $5.11 | $5.17 | $4.97 | $4.99 | $4.93 | 24,998,790 |
| 2022-01-26 | $5.06 | $5.20 | $5.02 | $5.13 | $5.07 | 31,332,300 |
| 2022-01-25 | $5.06 | $5.17 | $4.94 | $4.99 | $4.93 | 33,129,850 |
| 2022-01-24 | $4.95 | $5.08 | $4.94 | $5.04 | $4.98 | 13,899,220 |
| 2022-01-21 | $5.05 | $5.09 | $4.99 | $4.99 | $4.93 | 14,164,230 |
| 2022-01-20 | $5.22 | $5.25 | $5.05 | $5.05 | $4.99 | 22,394,750 |
| 2022-01-19 | $5.22 | $5.24 | $5.06 | $5.24 | $5.18 | 30,153,940 |
| 2022-01-18 | $5.23 | $5.31 | $5.20 | $5.22 | $5.16 | 20,725,240 |
| 2022-01-17 | $5.20 | $5.26 | $5.18 | $5.24 | $5.18 | 16,949,020 |
| 2022-01-14 | $5.28 | $5.35 | $5.20 | $5.20 | $5.14 | 21,593,370 |
| 2022-01-13 | $5.40 | $5.41 | $5.29 | $5.29 | $5.23 | 17,957,700 |
| 2022-01-12 | $5.31 | $5.40 | $5.28 | $5.40 | $5.34 | 20,575,860 |
| 2022-01-11 | $5.35 | $5.38 | $5.27 | $5.27 | $5.21 | 18,128,420 |
| 2022-01-10 | $5.36 | $5.39 | $5.24 | $5.32 | $5.26 | 21,124,570 |
| 2022-01-07 | $5.50 | $5.53 | $5.35 | $5.36 | $5.30 | 25,931,060 |
| 2022-01-06 | $5.36 | $5.54 | $5.35 | $5.50 | $5.44 | 22,533,130 |
| 2022-01-05 | $5.59 | $5.60 | $5.37 | $5.43 | $5.37 | 31,477,780 |
| 2022-01-04 | $5.53 | $5.59 | $5.42 | $5.59 | $5.52 | 32,389,860 |
| 2022-01-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.45 | 0 |
| 2021-12-31 | $5.46 | $5.61 | $5.46 | $5.51 | $5.45 | 28,715,100 |
| 2021-12-30 | $5.47 | $5.55 | $5.45 | $5.46 | $5.40 | 24,699,690 |
| 2021-12-29 | $5.56 | $5.65 | $5.49 | $5.50 | $5.44 | 29,998,860 |
| 2021-12-28 | $5.52 | $5.62 | $5.43 | $5.59 | $5.52 | 37,291,720 |
| 2021-12-27 | $5.42 | $5.47 | $5.35 | $5.43 | $5.37 | 27,782,870 |
| 2021-12-24 | $5.60 | $5.66 | $5.37 | $5.37 | $5.31 | 53,981,120 |
| 2021-12-22 | $5.76 | $5.76 | $5.62 | $5.63 | $5.56 | 46,004,940 |
| 2021-12-21 | $5.90 | $5.94 | $5.72 | $5.78 | $5.71 | 65,896,580 |
| 2021-12-20 | $6.48 | $6.49 | $5.97 | $5.97 | $5.90 | 91,776,980 |
| 2021-12-17 | $6.81 | $6.97 | $6.61 | $6.63 | $6.55 | 68,971,330 |
| 2021-12-16 | $6.70 | $6.80 | $6.59 | $6.80 | $6.72 | 80,988,900 |
| 2021-12-15 | $6.46 | $7.09 | $6.34 | $6.83 | $6.75 | 140,964,470 |
| 2021-12-14 | $6.49 | $6.70 | $6.40 | $6.50 | $6.42 | 75,055,520 |
| 2021-12-13 | $6.38 | $6.55 | $6.31 | $6.50 | $6.42 | 82,106,310 |
| 2021-12-08 | $6.15 | $6.33 | $6.15 | $6.27 | $6.20 | 55,685,560 |
| 2021-12-07 | $6.20 | $6.23 | $6.00 | $6.17 | $6.10 | 45,197,780 |
| 2021-12-06 | $6.25 | $6.42 | $6.16 | $6.18 | $6.11 | 49,155,540 |
| 2021-12-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.17 | 52,023,700 |
| 2021-12-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 79,511,930 |
| 2021-12-01 | $6.29 | $6.55 | $6.21 | $6.54 | $6.46 | 85,703,550 |
| 2021-11-30 | $6.59 | $6.70 | $6.32 | $6.33 | $6.26 | 92,806,180 |
| 2021-11-29 | $6.37 | $6.62 | $6.28 | $6.59 | $6.51 | 79,463,160 |
| 2021-11-26 | $6.38 | $6.58 | $6.35 | $6.48 | $6.40 | 87,139,450 |
| 2021-11-25 | $6.53 | $6.65 | $6.38 | $6.44 | $6.36 | 98,935,230 |
| 2021-11-24 | $6.74 | $6.80 | $6.47 | $6.51 | $6.43 | 104,751,910 |
| 2021-11-23 | $7.01 | $7.02 | $6.70 | $6.75 | $6.67 | 102,589,510 |
| 2021-11-22 | $7.14 | $7.22 | $6.81 | $7.04 | $6.96 | 110,721,790 |
| 2021-11-19 | $6.65 | $7.04 | $6.61 | $6.97 | $6.89 | 126,590,270 |
| 2021-11-18 | $6.98 | $7.08 | $6.72 | $6.75 | $6.67 | 124,022,180 |
| 2021-11-17 | $6.80 | $7.13 | $6.71 | $6.96 | $6.88 | 120,047,190 |
| 2021-11-16 | $6.73 | $7.25 | $6.68 | $7.02 | $6.94 | 159,456,650 |
| 2021-11-15 | $7.52 | $7.59 | $7.01 | $7.03 | $6.95 | 184,719,810 |
| 2021-11-12 | $7.47 | $7.79 | $7.22 | $7.79 | $7.70 | 226,645,920 |
| 2021-11-11 | $7.36 | $7.64 | $7.24 | $7.41 | $7.32 | 163,322,820 |
| 2021-11-10 | $7.16 | $7.57 | $6.97 | $7.55 | $7.46 | 189,496,120 |
| 2021-11-09 | $7.59 | $7.63 | $7.13 | $7.40 | $7.31 | 201,236,190 |
| 2021-11-08 | $7.88 | $7.88 | $7.18 | $7.40 | $7.31 | 249,684,650 |
| 2021-11-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.70 | 298,528,100 |
| 2021-11-04 | $7.55 | $7.79 | $7.30 | $7.79 | $7.70 | 139,541,520 |
| 2021-11-03 | $6.75 | $7.08 | $6.42 | $7.08 | $7.00 | 229,942,050 |
| 2021-11-02 | $5.87 | $6.44 | $5.78 | $6.44 | $6.36 | 235,915,320 |
| 2021-11-01 | $5.54 | $5.85 | $5.45 | $5.85 | $5.78 | 125,236,960 |
| 2021-10-29 | $4.70 | $5.32 | $4.52 | $5.32 | $5.26 | 120,845,250 |
| 2021-10-28 | $4.70 | $5.13 | $4.56 | $4.84 | $4.78 | 93,164,590 |
| 2021-10-27 | $4.66 | $4.82 | $4.59 | $4.66 | $4.61 | 43,446,150 |
| 2021-10-26 | $4.82 | $4.83 | $4.60 | $4.63 | $4.58 | 51,160,180 |
| 2021-10-25 | $4.53 | $4.98 | $4.53 | $4.73 | $4.67 | 80,925,450 |
| 2021-10-22 | $4.66 | $4.70 | $4.50 | $4.53 | $4.48 | 48,318,100 |
| 2021-10-21 | $4.82 | $4.82 | $4.48 | $4.60 | $4.55 | 73,743,700 |
| 2021-10-20 | $4.34 | $4.83 | $4.34 | $4.83 | $4.77 | 47,723,590 |
| 2021-10-19 | $4.55 | $4.64 | $4.31 | $4.39 | $4.34 | 53,832,130 |
| 2021-10-18 | $3.96 | $4.36 | $3.95 | $4.36 | $4.31 | 13,273,110 |
| 2021-10-15 | $4.09 | $4.11 | $3.92 | $3.96 | $3.91 | 15,047,200 |
| 2021-10-14 | $3.97 | $4.15 | $3.90 | $4.11 | $4.06 | 17,596,100 |
| 2021-10-13 | $4.05 | $4.11 | $3.98 | $3.98 | $3.93 | 14,285,900 |
| 2021-10-12 | $4.23 | $4.23 | $4.01 | $4.08 | $4.03 | 16,538,400 |
| 2021-10-11 | $4.34 | $4.41 | $4.14 | $4.22 | $4.17 | 17,503,100 |
| 2021-10-08 | $4.41 | $4.52 | $4.28 | $4.34 | $4.29 | 18,444,410 |
| 2021-10-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2021-10-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2021-09-30 | $4.22 | $4.37 | $4.18 | $4.35 | $4.30 | 19,339,230 |
| 2021-09-29 | $4.41 | $4.45 | $4.18 | $4.20 | $4.15 | 22,608,330 |
| 2021-09-28 | $4.19 | $4.53 | $4.18 | $4.45 | $4.40 | 39,067,640 |
| 2021-09-27 | $4.58 | $4.67 | $4.17 | $4.19 | $4.14 | 42,367,300 |
| 2021-09-24 | $4.71 | $4.79 | $4.57 | $4.63 | $4.58 | 27,079,180 |
| 2021-09-23 | $4.83 | $4.88 | $4.68 | $4.71 | $4.65 | 41,117,290 |
| 2021-09-22 | $4.60 | $4.91 | $4.56 | $4.85 | $4.79 | 59,666,550 |
| 2021-09-21 | $4.61 | $4.61 | $4.61 | $4.61 | $4.56 | 0 |
| 2021-09-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.56 | 0 |
| 2021-09-17 | $4.47 | $4.76 | $4.45 | $4.61 | $4.56 | 36,258,550 |
| 2021-09-16 | $4.60 | $4.64 | $4.44 | $4.46 | $4.41 | 29,062,850 |
| 2021-09-15 | $4.23 | $4.63 | $4.23 | $4.61 | $4.56 | 44,191,790 |
| 2021-09-14 | $4.40 | $4.41 | $4.27 | $4.28 | $4.23 | 18,233,090 |
| 2021-09-13 | $4.33 | $4.44 | $4.30 | $4.39 | $4.34 | 18,159,770 |
| 2021-09-10 | $4.41 | $4.43 | $4.27 | $4.33 | $4.28 | 19,793,700 |
| 2021-09-09 | $4.44 | $4.46 | $4.34 | $4.38 | $4.33 | 22,132,760 |
| 2021-09-08 | $4.39 | $4.54 | $4.38 | $4.44 | $4.39 | 30,707,060 |
| 2021-09-07 | $4.33 | $4.43 | $4.27 | $4.40 | $4.35 | 29,982,630 |
| 2021-09-06 | $4.32 | $4.41 | $4.19 | $4.32 | $4.27 | 34,346,620 |
| 2021-09-03 | $4.16 | $4.51 | $4.15 | $4.30 | $4.25 | 62,900,430 |
| 2021-09-02 | $3.90 | $4.23 | $3.86 | $4.20 | $4.15 | 51,171,980 |
| 2021-09-01 | $3.94 | $4.00 | $3.84 | $3.90 | $3.85 | 15,412,910 |
| 2021-08-31 | $3.98 | $3.98 | $3.90 | $3.93 | $3.88 | 11,724,930 |
| 2021-08-30 | $4.00 | $4.04 | $3.95 | $3.98 | $3.93 | 11,448,030 |
| 2021-08-27 | $4.01 | $4.02 | $3.94 | $3.99 | $3.94 | 13,056,010 |
| 2021-08-26 | $4.01 | $4.10 | $4.00 | $4.02 | $3.97 | 17,611,480 |
| 2021-08-25 | $4.02 | $4.06 | $4.01 | $4.04 | $3.99 | 15,083,900 |
| 2021-08-24 | $4.09 | $4.11 | $4.02 | $4.04 | $3.99 | 18,204,900 |
| 2021-08-23 | $3.87 | $4.13 | $3.86 | $4.08 | $4.03 | 42,891,850 |
| 2021-08-20 | $3.76 | $3.90 | $3.73 | $3.83 | $3.79 | 15,795,620 |
| 2021-08-19 | $3.91 | $3.91 | $3.75 | $3.80 | $3.76 | 10,552,960 |
| 2021-08-18 | $3.75 | $3.92 | $3.71 | $3.88 | $3.83 | 14,848,250 |
| 2021-08-17 | $3.89 | $3.95 | $3.77 | $3.78 | $3.74 | 19,382,290 |
| 2021-08-16 | $4.04 | $4.06 | $3.88 | $3.90 | $3.85 | 23,145,110 |
| 2021-08-13 | $4.02 | $4.07 | $4.00 | $4.05 | $4.00 | 15,141,300 |
| 2021-08-12 | $4.07 | $4.10 | $4.02 | $4.02 | $3.97 | 15,050,230 |
| 2021-08-11 | $3.94 | $4.09 | $3.93 | $4.07 | $4.02 | 29,627,900 |
| 2021-08-10 | $3.96 | $4.02 | $3.91 | $3.96 | $3.91 | 16,894,570 |
| 2021-08-09 | $3.90 | $4.06 | $3.88 | $3.98 | $3.93 | 19,267,680 |
| 2021-08-06 | $3.88 | $3.93 | $3.85 | $3.91 | $3.86 | 13,669,490 |
| 2021-08-05 | $3.97 | $3.99 | $3.86 | $3.88 | $3.83 | 20,954,530 |
| 2021-08-04 | $3.92 | $4.01 | $3.90 | $3.99 | $3.94 | 17,468,600 |
| 2021-08-03 | $3.97 | $4.10 | $3.94 | $3.96 | $3.91 | 23,834,510 |
| 2021-08-02 | $4.00 | $4.15 | $3.94 | $4.00 | $3.95 | 42,204,050 |
| 2021-07-30 | $3.77 | $4.05 | $3.73 | $4.00 | $3.95 | 40,191,300 |
| 2021-07-29 | $3.79 | $3.85 | $3.73 | $3.80 | $3.76 | 21,556,320 |
| 2021-07-28 | $3.77 | $3.86 | $3.57 | $3.79 | $3.75 | 26,076,740 |
| 2021-07-27 | $3.74 | $3.92 | $3.72 | $3.78 | $3.74 | 35,188,300 |
| 2021-07-26 | $3.86 | $3.86 | $3.65 | $3.75 | $3.71 | 21,548,010 |
| 2021-07-23 | $3.74 | $3.79 | $3.69 | $3.76 | $3.72 | 21,307,010 |
| 2021-07-22 | $3.64 | $3.72 | $3.61 | $3.71 | $3.67 | 16,365,460 |
| 2021-07-21 | $3.53 | $3.64 | $3.52 | $3.63 | $3.59 | 8,742,000 |
| 2021-07-20 | $3.57 | $3.58 | $3.51 | $3.54 | $3.50 | 8,118,600 |
| 2021-07-19 | $3.61 | $3.64 | $3.56 | $3.59 | $3.55 | 6,251,800 |
| 2021-07-16 | $3.60 | $3.67 | $3.58 | $3.62 | $3.58 | 8,507,150 |
| 2021-07-15 | $3.63 | $3.63 | $3.53 | $3.60 | $3.56 | 8,377,600 |
| 2021-07-14 | $3.67 | $3.70 | $3.61 | $3.63 | $3.59 | 11,596,200 |
| 2021-07-13 | $3.62 | $3.67 | $3.57 | $3.66 | $3.62 | 15,571,200 |
| 2021-07-12 | $3.53 | $3.62 | $3.53 | $3.59 | $3.55 | 13,428,080 |
| 2021-07-09 | $3.50 | $3.52 | $3.44 | $3.51 | $3.47 | 6,660,360 |
| 2021-07-08 | $3.53 | $3.55 | $3.48 | $3.50 | $3.46 | 5,507,700 |
| 2021-07-07 | $3.52 | $3.56 | $3.47 | $3.53 | $3.49 | 5,309,020 |
| 2021-07-06 | $3.55 | $3.56 | $3.46 | $3.52 | $3.48 | 6,649,860 |
| 2021-07-05 | $3.55 | $3.60 | $3.52 | $3.55 | $3.51 | 5,807,400 |
| 2021-07-02 | $3.42 | $3.61 | $3.40 | $3.55 | $3.51 | 12,741,600 |
| 2021-07-01 | $3.54 | $3.55 | $3.43 | $3.43 | $3.39 | 7,528,200 |
| 2021-06-30 | $3.57 | $3.57 | $3.51 | $3.52 | $3.48 | 5,196,800 |
| 2021-06-29 | $3.60 | $3.61 | $3.53 | $3.54 | $3.50 | 5,303,200 |
| 2021-06-28 | $3.64 | $3.64 | $3.56 | $3.59 | $3.55 | 8,118,700 |
| 2021-06-25 | $3.67 | $3.69 | $3.61 | $3.64 | $3.60 | 8,951,470 |
| 2021-06-24 | $3.59 | $3.70 | $3.56 | $3.68 | $3.64 | 14,650,030 |
| 2021-06-23 | $3.65 | $3.67 | $3.57 | $3.59 | $3.55 | 13,503,710 |
| 2021-06-22 | $3.51 | $3.69 | $3.49 | $3.65 | $3.61 | 22,690,580 |
| 2021-06-21 | $3.39 | $3.50 | $3.39 | $3.49 | $3.45 | 8,187,400 |
| 2021-06-18 | $3.39 | $3.42 | $3.33 | $3.41 | $3.37 | 7,800,720 |
| 2021-06-17 | $3.35 | $3.40 | $3.33 | $3.38 | $3.34 | 5,568,300 |
| 2021-06-16 | $3.47 | $3.48 | $3.35 | $3.35 | $3.31 | 9,119,600 |
| 2021-06-15 | $3.52 | $3.53 | $3.46 | $3.46 | $3.42 | 5,979,200 |
| 2021-06-14 | $3.51 | $3.51 | $3.51 | $3.51 | $3.47 | 0 |
| 2021-06-11 | $3.46 | $3.52 | $3.46 | $3.51 | $3.47 | 7,111,900 |
| 2021-06-10 | $3.54 | $3.55 | $3.48 | $3.49 | $3.45 | 8,807,270 |
| 2021-06-09 | $3.50 | $3.56 | $3.46 | $3.54 | $3.50 | 7,841,020 |
| 2021-06-08 | $3.56 | $3.56 | $3.49 | $3.51 | $3.47 | 10,226,400 |
| 2021-06-07 | $3.58 | $3.60 | $3.55 | $3.56 | $3.52 | 6,218,740 |
| 2021-06-04 | $3.63 | $3.64 | $3.58 | $3.58 | $3.54 | 8,105,310 |
| 2021-06-03 | $3.69 | $3.70 | $3.63 | $3.64 | $3.60 | 7,203,400 |
| 2021-06-02 | $3.65 | $3.73 | $3.65 | $3.68 | $3.64 | 10,754,220 |
| 2021-06-01 | $3.59 | $3.68 | $3.57 | $3.68 | $3.64 | 10,443,610 |
| 2021-05-31 | $3.63 | $3.63 | $3.57 | $3.59 | $3.55 | 8,058,620 |
| 2021-05-28 | $3.69 | $3.69 | $3.62 | $3.63 | $3.59 | 9,097,200 |
| 2021-05-27 | $3.68 | $3.72 | $3.67 | $3.68 | $3.64 | 8,231,390 |
| 2021-05-26 | $3.66 | $3.70 | $3.63 | $3.68 | $3.64 | 9,788,900 |
| 2021-05-25 | $3.69 | $3.72 | $3.64 | $3.67 | $3.63 | 9,950,490 |
| 2021-05-24 | $3.65 | $3.72 | $3.62 | $3.69 | $3.65 | 10,258,210 |
| 2021-05-21 | $3.62 | $3.71 | $3.60 | $3.65 | $3.61 | 10,503,130 |
| 2021-05-20 | $3.66 | $3.68 | $3.57 | $3.60 | $3.56 | 10,348,680 |
| 2021-05-19 | $3.64 | $3.69 | $3.62 | $3.68 | $3.64 | 9,959,510 |
| 2021-05-18 | $3.67 | $3.69 | $3.57 | $3.65 | $3.61 | 11,422,360 |
| 2021-05-17 | $3.76 | $3.76 | $3.66 | $3.67 | $3.63 | 12,138,310 |
| 2021-05-14 | $3.78 | $3.79 | $3.73 | $3.76 | $3.72 | 11,120,000 |
| 2021-05-13 | $3.83 | $3.86 | $3.74 | $3.75 | $3.71 | 10,137,800 |
| 2021-05-12 | $3.85 | $3.88 | $3.80 | $3.85 | $3.80 | 10,012,470 |
| 2021-05-11 | $3.76 | $3.85 | $3.73 | $3.84 | $3.80 | 10,394,000 |
| 2021-05-10 | $3.73 | $3.78 | $3.65 | $3.78 | $3.74 | 10,226,000 |
| 2021-05-07 | $3.76 | $3.78 | $3.71 | $3.74 | $3.70 | 9,123,920 |
| 2021-05-06 | $3.75 | $3.84 | $3.73 | $3.75 | $3.71 | 10,149,220 |
| 2021-05-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.74 | 0 |
| 2021-05-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.74 | 0 |
| 2021-04-30 | $3.89 | $3.92 | $3.72 | $3.78 | $3.74 | 18,903,300 |
| 2021-04-29 | $3.95 | $3.96 | $3.88 | $3.92 | $3.87 | 8,628,130 |
| 2021-04-28 | $3.95 | $3.99 | $3.90 | $3.95 | $3.90 | 7,154,630 |
| 2021-04-27 | $4.03 | $4.07 | $3.84 | $3.93 | $3.88 | 12,462,180 |
| 2021-04-26 | $4.04 | $4.10 | $4.00 | $4.01 | $3.96 | 9,408,840 |
| 2021-04-23 | $4.09 | $4.11 | $4.00 | $4.03 | $3.98 | 10,557,200 |
| 2021-04-22 | $4.10 | $4.14 | $4.07 | $4.10 | $4.05 | 7,314,500 |
| 2021-04-21 | $4.13 | $4.14 | $4.05 | $4.08 | $4.03 | 10,352,290 |
| 2021-04-20 | $4.17 | $4.20 | $4.14 | $4.15 | $4.10 | 10,268,030 |
| 2021-04-19 | $4.10 | $4.20 | $4.07 | $4.17 | $4.12 | 11,980,370 |
| 2021-04-16 | $4.07 | $4.12 | $4.05 | $4.10 | $4.05 | 12,286,590 |
| 2021-04-15 | $4.19 | $4.19 | $3.98 | $4.06 | $4.01 | 19,896,070 |
| 2021-04-14 | $4.23 | $4.26 | $4.17 | $4.20 | $4.15 | 10,217,300 |
| 2021-04-13 | $4.18 | $4.24 | $4.14 | $4.19 | $4.14 | 10,956,610 |
| 2021-04-12 | $4.17 | $4.23 | $4.10 | $4.17 | $4.12 | 14,109,580 |
| 2021-04-09 | $4.28 | $4.28 | $4.14 | $4.17 | $4.12 | 17,798,180 |
| 2021-04-08 | $4.38 | $4.40 | $4.26 | $4.28 | $4.23 | 18,141,300 |
| 2021-04-07 | $4.34 | $4.43 | $4.33 | $4.37 | $4.32 | 15,592,740 |
| 2021-04-06 | $4.30 | $4.38 | $4.26 | $4.34 | $4.29 | 15,692,250 |
| 2021-04-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2021-04-02 | $4.39 | $4.41 | $4.25 | $4.27 | $4.22 | 25,409,240 |
| 2021-04-01 | $4.45 | $4.48 | $4.37 | $4.41 | $4.36 | 17,077,990 |
| 2021-03-31 | $4.41 | $4.50 | $4.36 | $4.44 | $4.39 | 17,431,600 |
| 2021-03-30 | $4.56 | $4.57 | $4.38 | $4.42 | $4.37 | 26,524,900 |
| 2021-03-29 | $4.74 | $4.75 | $4.51 | $4.56 | $4.51 | 36,353,200 |
| 2021-03-26 | $4.36 | $4.83 | $4.36 | $4.65 | $4.60 | 60,627,820 |
| 2021-03-25 | $4.85 | $4.87 | $4.39 | $4.40 | $4.35 | 61,660,020 |
| 2021-03-24 | $4.92 | $5.13 | $4.83 | $4.88 | $4.82 | 45,591,310 |
| 2021-03-23 | $5.34 | $5.35 | $5.05 | $5.17 | $4.91 | 52,150,350 |
| 2021-03-22 | $5.05 | $5.38 | $5.00 | $5.31 | $5.04 | 58,712,600 |
| 2021-03-19 | $4.85 | $5.14 | $4.76 | $5.04 | $4.78 | 53,859,150 |
| 2021-03-18 | $4.99 | $5.15 | $4.86 | $4.90 | $4.65 | 37,067,130 |
| 2021-03-17 | $5.00 | $5.01 | $4.87 | $4.93 | $4.68 | 33,846,640 |
| 2021-03-16 | $4.89 | $5.06 | $4.81 | $5.02 | $4.77 | 49,638,920 |
| 2021-03-15 | $4.71 | $5.05 | $4.71 | $4.85 | $4.60 | 43,528,780 |
| 2021-03-12 | $4.67 | $4.98 | $4.67 | $4.87 | $4.62 | 49,826,030 |
| 2021-03-11 | $4.66 | $4.81 | $4.62 | $4.69 | $4.45 | 35,370,800 |
| 2021-03-10 | $4.76 | $4.77 | $4.54 | $4.62 | $4.39 | 38,044,090 |
| 2021-03-09 | $4.92 | $4.96 | $4.61 | $4.76 | $4.52 | 68,402,630 |
| 2021-03-08 | $4.96 | $5.23 | $4.80 | $5.02 | $4.77 | 122,125,040 |
| 2021-03-05 | $4.47 | $4.99 | $4.47 | $4.99 | $4.74 | 81,816,100 |
| 2021-03-04 | $4.61 | $4.88 | $4.52 | $4.54 | $4.31 | 58,160,140 |
| 2021-03-03 | $4.60 | $4.65 | $4.42 | $4.61 | $4.38 | 48,380,600 |
| 2021-03-02 | $4.61 | $4.85 | $4.46 | $4.67 | $4.43 | 57,305,910 |
| 2021-03-01 | $4.44 | $4.62 | $4.39 | $4.60 | $4.37 | 44,736,570 |
| 2021-02-26 | $4.30 | $4.53 | $4.24 | $4.42 | $4.20 | 42,811,890 |
| 2021-02-25 | $4.45 | $4.48 | $4.26 | $4.37 | $4.15 | 34,223,650 |
| 2021-02-24 | $4.51 | $4.54 | $4.37 | $4.45 | $4.22 | 39,621,060 |
| 2021-02-23 | $4.32 | $4.65 | $4.32 | $4.56 | $4.33 | 59,561,140 |
| 2021-02-22 | $4.26 | $4.43 | $4.26 | $4.30 | $4.08 | 43,191,540 |
| 2021-02-19 | $4.06 | $4.27 | $4.00 | $4.25 | $4.03 | 37,862,050 |
| 2021-02-18 | $4.15 | $4.18 | $4.02 | $4.07 | $3.86 | 25,746,730 |
| 2021-02-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.79 | 0 |
| 2021-02-16 | $3.99 | $3.99 | $3.99 | $3.99 | $3.79 | 0 |
| 2021-02-15 | $3.99 | $3.99 | $3.99 | $3.99 | $3.79 | 0 |
| 2021-02-12 | $3.99 | $3.99 | $3.99 | $3.99 | $3.79 | 0 |
| 2021-02-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.79 | 0 |
| 2021-02-10 | $4.04 | $4.14 | $3.98 | $3.99 | $3.79 | 32,576,170 |
| 2021-02-09 | $3.81 | $4.15 | $3.72 | $4.09 | $3.88 | 48,305,770 |
| 2021-02-08 | $3.99 | $3.99 | $3.66 | $3.85 | $3.66 | 55,032,940 |
| 2021-02-05 | $4.40 | $4.41 | $4.06 | $4.06 | $3.85 | 74,188,010 |
| 2021-02-04 | $4.59 | $4.69 | $4.35 | $4.51 | $4.28 | 94,844,350 |
| 2021-02-03 | $3.97 | $4.38 | $3.95 | $4.38 | $4.16 | 56,747,480 |
| 2021-02-02 | $4.35 | $4.36 | $3.96 | $3.98 | $3.78 | 72,650,390 |
| 2021-02-01 | $4.29 | $4.62 | $4.20 | $4.40 | $4.18 | 57,428,030 |
| 2021-01-29 | $4.46 | $4.66 | $4.23 | $4.33 | $4.11 | 72,159,700 |
| 2021-01-28 | $4.39 | $4.93 | $4.31 | $4.50 | $4.27 | 87,771,090 |
| 2021-01-27 | $4.21 | $4.65 | $4.21 | $4.48 | $4.25 | 77,862,740 |
| 2021-01-26 | $4.20 | $4.36 | $4.17 | $4.23 | $4.02 | 25,244,430 |
| 2021-01-25 | $4.20 | $4.41 | $4.14 | $4.31 | $4.09 | 40,893,040 |
| 2021-01-22 | $4.01 | $4.29 | $4.00 | $4.18 | $3.97 | 29,436,240 |
| 2021-01-21 | $3.95 | $4.08 | $3.90 | $4.04 | $3.84 | 18,000,950 |
| 2021-01-20 | $3.89 | $3.94 | $3.83 | $3.93 | $3.73 | 10,830,500 |
| 2021-01-19 | $3.95 | $3.98 | $3.86 | $3.90 | $3.70 | 12,263,560 |
| 2021-01-18 | $3.79 | $3.99 | $3.76 | $3.94 | $3.74 | 19,325,550 |
| 2021-01-15 | $3.65 | $3.82 | $3.62 | $3.81 | $3.62 | 15,707,030 |
| 2021-01-14 | $3.74 | $3.76 | $3.60 | $3.68 | $3.49 | 18,032,250 |
| 2021-01-13 | $3.79 | $3.89 | $3.77 | $3.79 | $3.60 | 18,933,000 |
| 2021-01-12 | $3.78 | $3.90 | $3.74 | $3.82 | $3.63 | 23,814,580 |
| 2021-01-11 | $3.99 | $4.00 | $3.75 | $3.78 | $3.59 | 29,966,810 |
| 2021-01-08 | $4.19 | $4.26 | $3.95 | $3.96 | $3.76 | 47,582,780 |
| 2021-01-07 | $4.18 | $4.35 | $4.16 | $4.26 | $4.04 | 41,974,280 |
| 2021-01-06 | $4.21 | $4.28 | $4.13 | $4.20 | $3.99 | 39,156,060 |
| 2021-01-05 | $4.38 | $4.47 | $4.10 | $4.30 | $4.08 | 82,170,410 |
| 2021-01-04 | $3.97 | $4.22 | $3.96 | $4.22 | $4.01 | 30,143,680 |
| 2021-01-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.65 | 0 |
| 2020-12-31 | $3.84 | $3.95 | $3.82 | $3.84 | $3.65 | 22,666,530 |
| 2020-12-30 | $3.86 | $3.94 | $3.78 | $3.82 | $3.63 | 23,535,270 |
| 2020-12-29 | $3.98 | $4.03 | $3.80 | $3.83 | $3.64 | 35,031,470 |
| 2020-12-28 | $4.03 | $4.12 | $3.96 | $4.00 | $3.80 | 33,908,900 |
| 2020-12-25 | $3.82 | $4.14 | $3.79 | $4.03 | $3.83 | 44,642,580 |
| 2020-12-24 | $3.85 | $3.86 | $3.76 | $3.86 | $3.66 | 33,231,150 |
| 2020-12-23 | $3.62 | $3.85 | $3.61 | $3.84 | $3.65 | 38,168,040 |
| 2020-12-22 | $3.68 | $3.72 | $3.58 | $3.60 | $3.42 | 18,907,600 |
| 2020-12-21 | $3.60 | $3.69 | $3.59 | $3.66 | $3.47 | 23,363,220 |
| 2020-12-18 | $3.50 | $3.62 | $3.49 | $3.58 | $3.40 | 20,294,970 |
| 2020-12-17 | $3.47 | $3.52 | $3.44 | $3.51 | $3.33 | 12,577,220 |
| 2020-12-16 | $3.43 | $3.52 | $3.41 | $3.49 | $3.31 | 19,356,270 |
| 2020-12-15 | $3.39 | $3.45 | $3.38 | $3.44 | $3.27 | 9,475,090 |
| 2020-12-14 | $3.31 | $3.47 | $3.31 | $3.41 | $3.24 | 13,445,790 |
| 2020-12-11 | $3.37 | $3.39 | $3.29 | $3.31 | $3.14 | 8,157,070 |
| 2020-12-10 | $3.36 | $3.44 | $3.31 | $3.39 | $3.22 | 10,092,900 |
| 2020-12-09 | $3.45 | $3.45 | $3.35 | $3.36 | $3.19 | 12,861,140 |
| 2020-12-08 | $3.47 | $3.48 | $3.44 | $3.46 | $3.28 | 5,835,800 |
| 2020-12-07 | $3.48 | $3.48 | $3.44 | $3.45 | $3.28 | 7,631,050 |
| 2020-12-04 | $3.50 | $3.50 | $3.46 | $3.47 | $3.29 | 6,855,370 |
| 2020-12-03 | $3.48 | $3.51 | $3.45 | $3.51 | $3.33 | 11,263,000 |
| 2020-12-02 | $3.49 | $3.53 | $3.46 | $3.48 | $3.30 | 12,854,950 |
| 2020-12-01 | $3.49 | $3.52 | $3.44 | $3.51 | $3.33 | 10,639,240 |
| 2020-11-30 | $3.50 | $3.53 | $3.47 | $3.48 | $3.30 | 8,315,050 |
| 2020-11-27 | $3.55 | $3.57 | $3.45 | $3.50 | $3.32 | 11,837,690 |
| 2020-11-26 | $3.60 | $3.61 | $3.53 | $3.53 | $3.35 | 11,283,760 |
| 2020-11-25 | $3.58 | $3.68 | $3.58 | $3.59 | $3.41 | 17,852,100 |
| 2020-11-24 | $3.55 | $3.63 | $3.54 | $3.58 | $3.40 | 11,409,710 |
| 2020-11-23 | $3.55 | $3.59 | $3.53 | $3.55 | $3.37 | 10,928,770 |
| 2020-11-20 | $3.53 | $3.58 | $3.48 | $3.56 | $3.38 | 12,429,720 |
| 2020-11-19 | $3.56 | $3.56 | $3.51 | $3.53 | $3.35 | 9,879,060 |
| 2020-11-18 | $3.58 | $3.62 | $3.54 | $3.57 | $3.39 | 12,206,300 |
| 2020-11-17 | $3.49 | $3.65 | $3.46 | $3.59 | $3.41 | 18,815,130 |
| 2020-11-16 | $3.46 | $3.50 | $3.42 | $3.50 | $3.32 | 11,106,800 |
| 2020-11-13 | $3.42 | $3.46 | $3.37 | $3.46 | $3.28 | 12,785,730 |
| 2020-11-12 | $3.53 | $3.54 | $3.39 | $3.41 | $3.24 | 20,778,200 |
| 2020-11-11 | $3.63 | $3.63 | $3.50 | $3.52 | $3.34 | 15,040,730 |
| 2020-11-10 | $3.70 | $3.73 | $3.58 | $3.64 | $3.46 | 19,039,830 |
| 2020-11-09 | $3.60 | $3.72 | $3.60 | $3.70 | $3.51 | 21,536,200 |
| 2020-11-06 | $3.64 | $3.74 | $3.58 | $3.60 | $3.42 | 22,793,980 |
| 2020-11-05 | $3.60 | $3.73 | $3.54 | $3.66 | $3.47 | 35,267,890 |
| 2020-11-04 | $3.79 | $3.82 | $3.65 | $3.71 | $3.52 | 23,088,140 |
| 2020-11-03 | $3.78 | $3.82 | $3.70 | $3.81 | $3.62 | 20,196,540 |
| 2020-11-02 | $3.89 | $3.98 | $3.72 | $3.76 | $3.57 | 34,165,700 |
| 2020-10-30 | $3.95 | $4.03 | $3.86 | $3.90 | $3.70 | 31,772,040 |
| 2020-10-29 | $3.70 | $4.05 | $3.67 | $3.95 | $3.75 | 41,256,300 |
| 2020-10-28 | $3.78 | $3.80 | $3.66 | $3.78 | $3.59 | 16,738,280 |
| 2020-10-27 | $3.87 | $3.89 | $3.64 | $3.82 | $3.63 | 29,725,620 |
| 2020-10-26 | $3.80 | $3.95 | $3.77 | $3.92 | $3.72 | 21,715,120 |
| 2020-10-23 | $3.81 | $3.91 | $3.80 | $3.82 | $3.63 | 21,982,430 |
| 2020-10-22 | $3.81 | $3.86 | $3.74 | $3.83 | $3.64 | 19,689,300 |
| 2020-10-21 | $3.97 | $3.97 | $3.80 | $3.83 | $3.64 | 23,876,460 |
| 2020-10-20 | $3.96 | $4.01 | $3.88 | $3.94 | $3.74 | 23,688,810 |
| 2020-10-19 | $4.14 | $4.15 | $3.92 | $3.97 | $3.77 | 40,383,630 |
| 2020-10-16 | $4.12 | $4.24 | $4.04 | $4.08 | $3.87 | 37,860,490 |
| 2020-10-15 | $4.29 | $4.29 | $4.05 | $4.09 | $3.88 | 87,223,030 |
| 2020-10-14 | $3.92 | $4.33 | $3.92 | $4.33 | $4.11 | 119,319,920 |
| 2020-10-13 | $3.97 | $4.03 | $3.91 | $3.94 | $3.74 | 44,334,970 |
| 2020-10-12 | $3.88 | $4.06 | $3.87 | $3.95 | $3.75 | 58,358,240 |
| 2020-10-09 | $3.82 | $4.11 | $3.82 | $3.92 | $3.72 | 68,249,430 |
| 2020-10-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.55 | 0 |
| 2020-10-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.55 | 0 |
| 2020-10-06 | $3.74 | $3.74 | $3.74 | $3.74 | $3.55 | 0 |
| 2020-10-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.55 | 0 |
| 2020-10-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.55 | 0 |
| 2020-10-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.55 | 0 |
| 2020-09-30 | $3.78 | $3.87 | $3.62 | $3.74 | $3.55 | 67,728,490 |
| 2020-09-29 | $3.42 | $3.72 | $3.39 | $3.72 | $3.53 | 32,188,320 |
| 2020-09-28 | $3.30 | $3.43 | $3.28 | $3.38 | $3.21 | 26,198,370 |
| 2020-09-25 | $3.36 | $3.37 | $3.23 | $3.29 | $3.12 | 15,238,670 |
| 2020-09-24 | $3.46 | $3.46 | $3.30 | $3.34 | $3.17 | 30,357,460 |
| 2020-09-23 | $3.45 | $3.54 | $3.42 | $3.51 | $3.33 | 25,739,190 |
| 2020-09-22 | $3.54 | $3.55 | $3.39 | $3.42 | $3.25 | 32,026,300 |
| 2020-09-21 | $3.68 | $3.68 | $3.56 | $3.57 | $3.39 | 29,691,450 |
| 2020-09-18 | $3.67 | $3.72 | $3.58 | $3.65 | $3.47 | 39,942,250 |
| 2020-09-17 | $3.82 | $3.87 | $3.63 | $3.68 | $3.49 | 58,033,530 |
| 2020-09-16 | $3.75 | $4.03 | $3.70 | $3.90 | $3.70 | 73,427,080 |
| 2020-09-15 | $4.34 | $4.35 | $3.80 | $3.96 | $3.76 | 138,671,670 |
| 2020-09-14 | $4.07 | $4.07 | $4.07 | $4.07 | $3.86 | 10,406,700 |
| 2020-09-11 | $3.25 | $3.70 | $3.25 | $3.70 | $3.51 | 33,948,810 |
| 2020-09-10 | $3.68 | $3.79 | $3.30 | $3.36 | $3.19 | 100,286,680 |
| 2020-09-09 | $3.14 | $3.49 | $3.11 | $3.49 | $3.31 | 45,087,250 |
| 2020-09-08 | $3.03 | $3.20 | $3.03 | $3.17 | $3.01 | 23,601,300 |
| 2020-09-07 | $3.23 | $3.30 | $3.05 | $3.07 | $2.91 | 43,000,630 |
| 2020-09-04 | $3.30 | $3.39 | $3.26 | $3.38 | $3.21 | 12,344,410 |
| 2020-09-03 | $3.37 | $3.40 | $3.32 | $3.34 | $3.17 | 12,368,400 |
| 2020-09-02 | $3.39 | $3.43 | $3.33 | $3.36 | $3.19 | 14,564,620 |
| 2020-09-01 | $3.39 | $3.44 | $3.36 | $3.39 | $3.22 | 15,595,970 |
| 2020-08-31 | $3.33 | $3.46 | $3.31 | $3.39 | $3.22 | 31,220,070 |
| 2020-08-28 | $3.23 | $3.35 | $3.22 | $3.30 | $3.13 | 30,510,490 |
| 2020-08-27 | $3.16 | $3.22 | $3.14 | $3.22 | $3.06 | 8,996,380 |
| 2020-08-26 | $3.23 | $3.25 | $3.15 | $3.17 | $3.01 | 10,011,180 |
| 2020-08-25 | $3.21 | $3.25 | $3.21 | $3.24 | $3.08 | 10,687,800 |
| 2020-08-24 | $3.19 | $3.23 | $3.15 | $3.21 | $3.05 | 7,343,600 |
| 2020-08-21 | $3.15 | $3.21 | $3.15 | $3.19 | $3.03 | 7,316,000 |
| 2020-08-20 | $3.21 | $3.24 | $3.14 | $3.15 | $2.99 | 8,199,600 |
| 2020-08-19 | $3.25 | $3.28 | $3.19 | $3.21 | $3.05 | 10,847,220 |
| 2020-08-18 | $3.25 | $3.27 | $3.16 | $3.25 | $3.09 | 10,629,790 |
| 2020-08-17 | $3.16 | $3.25 | $3.15 | $3.23 | $3.07 | 14,134,920 |
| 2020-08-14 | $3.20 | $3.22 | $3.09 | $3.18 | $3.02 | 23,989,920 |
| 2020-08-13 | $3.27 | $3.30 | $3.22 | $3.25 | $3.09 | 17,984,220 |
| 2020-08-12 | $3.25 | $3.34 | $3.20 | $3.34 | $3.17 | 16,907,010 |
| 2020-08-11 | $3.35 | $3.37 | $3.24 | $3.26 | $3.09 | 15,318,520 |
| 2020-08-10 | $3.27 | $3.37 | $3.25 | $3.36 | $3.19 | 14,941,300 |
| 2020-08-07 | $3.30 | $3.36 | $3.24 | $3.27 | $3.10 | 20,561,500 |
| 2020-08-06 | $3.41 | $3.42 | $3.29 | $3.33 | $3.16 | 16,445,580 |
| 2020-08-05 | $3.32 | $3.43 | $3.32 | $3.40 | $3.23 | 16,919,130 |
| 2020-08-04 | $3.44 | $3.47 | $3.36 | $3.39 | $3.22 | 20,123,340 |
| 2020-08-03 | $3.45 | $3.54 | $3.42 | $3.44 | $3.27 | 32,071,800 |
| 2020-07-31 | $3.31 | $3.54 | $3.29 | $3.48 | $3.30 | 40,812,470 |
| 2020-07-30 | $3.26 | $3.38 | $3.18 | $3.34 | $3.17 | 39,193,970 |
| 2020-07-29 | $3.24 | $3.28 | $3.19 | $3.28 | $3.11 | 25,209,010 |
| 2020-07-28 | $3.31 | $3.35 | $3.21 | $3.26 | $3.09 | 37,803,970 |
| 2020-07-27 | $3.03 | $3.36 | $3.02 | $3.33 | $3.16 | 47,780,810 |
| 2020-07-24 | $3.08 | $3.16 | $3.04 | $3.06 | $2.91 | 15,709,150 |
| 2020-07-23 | $3.11 | $3.12 | $3.04 | $3.11 | $2.95 | 12,526,650 |
| 2020-07-22 | $3.14 | $3.18 | $3.12 | $3.12 | $2.96 | 15,403,390 |
| 2020-07-21 | $3.14 | $3.18 | $3.11 | $3.13 | $2.97 | 12,704,170 |
| 2020-07-20 | $3.02 | $3.15 | $3.01 | $3.14 | $2.98 | 14,297,400 |
| 2020-07-17 | $3.00 | $3.03 | $2.94 | $3.00 | $2.85 | 10,959,500 |
| 2020-07-16 | $3.07 | $3.13 | $2.99 | $2.99 | $2.84 | 16,868,090 |
| 2020-07-15 | $3.17 | $3.19 | $3.07 | $3.08 | $2.92 | 18,466,080 |
| 2020-07-14 | $3.15 | $3.21 | $3.08 | $3.17 | $3.01 | 20,608,050 |
| 2020-07-13 | $3.05 | $3.16 | $3.03 | $3.15 | $2.99 | 19,686,400 |
| 2020-07-10 | $3.10 | $3.12 | $3.04 | $3.05 | $2.90 | 15,454,400 |
| 2020-07-09 | $3.09 | $3.12 | $3.04 | $3.11 | $2.95 | 21,165,010 |
| 2020-07-08 | $2.95 | $3.11 | $2.95 | $3.08 | $2.92 | 22,359,750 |
| 2020-07-07 | $3.05 | $3.08 | $2.97 | $2.97 | $2.82 | 21,905,560 |
| 2020-07-06 | $2.90 | $3.02 | $2.88 | $3.01 | $2.86 | 21,785,620 |
| 2020-07-03 | $2.86 | $2.88 | $2.84 | $2.87 | $2.72 | 11,942,270 |
| 2020-07-02 | $2.79 | $2.85 | $2.77 | $2.85 | $2.71 | 8,202,600 |
| 2020-07-01 | $2.78 | $2.81 | $2.76 | $2.79 | $2.65 | 6,347,100 |
| 2020-06-30 | $2.76 | $2.78 | $2.75 | $2.77 | $2.63 | 4,674,260 |
| 2020-06-29 | $2.73 | $2.76 | $2.72 | $2.75 | $2.60 | 3,944,660 |
| 2020-06-26 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2020-06-25 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2020-06-24 | $2.78 | $2.79 | $2.73 | $2.74 | $2.59 | 5,248,100 |
| 2020-06-23 | $2.82 | $2.84 | $2.77 | $2.77 | $2.62 | 5,358,720 |
| 2020-06-22 | $2.84 | $2.88 | $2.82 | $2.83 | $2.68 | 4,794,200 |
| 2020-06-19 | $2.81 | $2.86 | $2.81 | $2.83 | $2.68 | 8,152,960 |
| 2020-06-18 | $2.83 | $2.85 | $2.81 | $2.83 | $2.68 | 6,253,240 |
| 2020-06-17 | $2.78 | $2.86 | $2.73 | $2.84 | $2.69 | 11,004,020 |
| 2020-06-16 | $2.74 | $2.78 | $2.73 | $2.78 | $2.63 | 5,351,860 |
| 2020-06-15 | $2.73 | $2.79 | $2.72 | $2.73 | $2.58 | 5,446,140 |
| 2020-06-12 | $2.74 | $2.77 | $2.71 | $2.74 | $2.59 | 8,734,060 |
| 2020-06-11 | $2.81 | $2.84 | $2.79 | $2.79 | $2.64 | 6,322,760 |
| 2020-06-10 | $2.87 | $2.87 | $2.79 | $2.82 | $2.67 | 7,295,200 |
| 2020-06-09 | $2.78 | $2.86 | $2.78 | $2.85 | $2.70 | 11,416,900 |
| 2020-06-08 | $2.83 | $2.83 | $2.78 | $2.79 | $2.64 | 4,277,320 |
| 2020-06-05 | $2.77 | $2.82 | $2.75 | $2.81 | $2.66 | 6,014,860 |
| 2020-06-04 | $2.76 | $2.79 | $2.75 | $2.78 | $2.63 | 4,423,820 |
| 2020-06-03 | $2.78 | $2.79 | $2.76 | $2.77 | $2.62 | 5,000,600 |
| 2020-06-02 | $2.76 | $2.79 | $2.74 | $2.78 | $2.63 | 6,604,350 |
| 2020-06-01 | $2.70 | $2.77 | $2.69 | $2.75 | $2.60 | 6,571,170 |
| 2020-05-29 | $2.68 | $2.71 | $2.68 | $2.70 | $2.55 | 4,838,900 |
| 2020-05-28 | $2.73 | $2.74 | $2.65 | $2.69 | $2.54 | 7,561,200 |
| 2020-05-27 | $2.74 | $2.76 | $2.72 | $2.74 | $2.59 | 4,259,100 |
| 2020-05-26 | $2.72 | $2.75 | $2.71 | $2.74 | $2.59 | 4,697,360 |
| 2020-05-25 | $2.72 | $2.73 | $2.68 | $2.72 | $2.57 | 5,215,500 |
| 2020-05-22 | $2.81 | $2.82 | $2.73 | $2.74 | $2.59 | 7,817,400 |
| 2020-05-21 | $2.83 | $2.84 | $2.80 | $2.81 | $2.66 | 4,434,300 |
| 2020-05-20 | $2.88 | $2.88 | $2.82 | $2.83 | $2.68 | 6,052,400 |
| 2020-05-19 | $2.89 | $2.91 | $2.85 | $2.88 | $2.72 | 6,199,020 |
| 2020-05-18 | $2.83 | $2.90 | $2.81 | $2.88 | $2.72 | 8,382,670 |
| 2020-05-15 | $2.88 | $2.89 | $2.83 | $2.83 | $2.68 | 7,311,700 |
| 2020-05-14 | $2.87 | $2.95 | $2.85 | $2.87 | $2.71 | 12,395,800 |
| 2020-05-13 | $2.81 | $2.92 | $2.79 | $2.91 | $2.75 | 12,227,380 |
| 2020-05-12 | $2.78 | $2.84 | $2.76 | $2.83 | $2.68 | 7,465,210 |
| 2020-05-11 | $2.81 | $2.82 | $2.77 | $2.78 | $2.63 | 5,217,720 |
| 2020-05-08 | $2.79 | $2.81 | $2.78 | $2.80 | $2.65 | 5,381,930 |
| 2020-05-07 | $2.81 | $2.82 | $2.78 | $2.79 | $2.64 | 5,968,380 |
| 2020-05-06 | $2.75 | $2.81 | $2.72 | $2.81 | $2.66 | 7,396,170 |
| 2020-05-05 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2020-05-04 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2020-05-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2020-04-30 | $2.70 | $2.75 | $2.70 | $2.74 | $2.59 | 5,913,940 |
| 2020-04-29 | $2.69 | $2.73 | $2.66 | $2.68 | $2.54 | 6,527,400 |
| 2020-04-28 | $2.75 | $2.76 | $2.63 | $2.72 | $2.57 | 9,459,000 |
| 2020-04-27 | $2.71 | $2.75 | $2.70 | $2.71 | $2.56 | 6,592,010 |
| 2020-04-24 | $2.77 | $2.78 | $2.70 | $2.71 | $2.56 | 5,630,800 |
| 2020-04-23 | $2.84 | $2.84 | $2.78 | $2.78 | $2.63 | 5,728,400 |
| 2020-04-22 | $2.77 | $2.82 | $2.74 | $2.82 | $2.67 | 7,400,300 |
| 2020-04-21 | $2.74 | $2.81 | $2.73 | $2.77 | $2.62 | 9,289,540 |
| 2020-04-20 | $2.77 | $2.77 | $2.71 | $2.74 | $2.59 | 7,934,420 |
| 2020-04-17 | $2.77 | $2.81 | $2.76 | $2.77 | $2.62 | 5,047,510 |
| 2020-04-16 | $2.74 | $2.79 | $2.73 | $2.77 | $2.62 | 5,002,490 |
| 2020-04-15 | $2.79 | $2.80 | $2.75 | $2.75 | $2.60 | 4,398,010 |
| 2020-04-14 | $2.73 | $2.79 | $2.72 | $2.79 | $2.64 | 5,510,540 |
| 2020-04-13 | $2.76 | $2.76 | $2.70 | $2.73 | $2.58 | 4,303,880 |
| 2020-04-10 | $2.83 | $2.84 | $2.71 | $2.74 | $2.59 | 6,864,100 |
| 2020-04-09 | $2.84 | $2.88 | $2.82 | $2.83 | $2.68 | 6,000,660 |
| 2020-04-08 | $2.80 | $2.84 | $2.79 | $2.83 | $2.68 | 6,232,900 |
| 2020-04-07 | $2.76 | $2.81 | $2.74 | $2.80 | $2.65 | 7,403,480 |
| 2020-04-06 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2020-04-03 | $2.76 | $2.77 | $2.70 | $2.71 | $2.56 | 5,594,200 |
| 2020-04-02 | $2.70 | $2.76 | $2.67 | $2.76 | $2.61 | 6,472,720 |
| 2020-04-01 | $2.76 | $2.78 | $2.70 | $2.70 | $2.55 | 7,372,000 |
| 2020-03-31 | $2.79 | $2.83 | $2.74 | $2.76 | $2.61 | 6,702,320 |
| 2020-03-30 | $2.85 | $2.86 | $2.77 | $2.78 | $2.63 | 10,086,900 |
| 2020-03-27 | $2.89 | $2.96 | $2.88 | $2.89 | $2.73 | 8,871,950 |
| 2020-03-26 | $2.96 | $2.96 | $2.87 | $2.87 | $2.71 | 11,663,990 |
| 2020-03-25 | $2.92 | $3.01 | $2.87 | $2.97 | $2.81 | 19,038,840 |
| 2020-03-24 | $2.97 | $3.00 | $2.79 | $2.89 | $2.73 | 22,987,010 |
| 2020-03-23 | $3.15 | $3.16 | $2.89 | $2.94 | $2.78 | 34,538,420 |
| 2020-03-20 | $3.25 | $3.27 | $3.13 | $3.21 | $3.04 | 31,128,360 |
| 2020-03-19 | $3.10 | $3.24 | $3.01 | $3.24 | $3.06 | 39,687,550 |
| 2020-03-18 | $3.11 | $3.22 | $3.08 | $3.11 | $2.94 | 27,563,180 |
| 2020-03-17 | $2.99 | $3.10 | $2.92 | $3.10 | $2.93 | 18,119,700 |
| 2020-03-16 | $3.14 | $3.16 | $2.97 | $2.98 | $2.82 | 14,517,400 |
| 2020-03-13 | $2.83 | $3.11 | $2.83 | $3.10 | $2.93 | 17,480,940 |
| 2020-03-12 | $3.06 | $3.06 | $2.96 | $3.02 | $2.86 | 13,828,190 |
| 2020-03-11 | $3.14 | $3.20 | $3.06 | $3.06 | $2.89 | 17,201,810 |
| 2020-03-10 | $2.98 | $3.12 | $2.94 | $3.12 | $2.95 | 22,258,590 |
| 2020-03-09 | $3.15 | $3.20 | $3.04 | $3.04 | $2.88 | 18,141,590 |
| 2020-03-06 | $3.07 | $3.20 | $3.04 | $3.17 | $3.00 | 21,387,650 |
| 2020-03-05 | $3.03 | $3.15 | $3.02 | $3.11 | $2.94 | 25,609,500 |
| 2020-03-04 | $2.95 | $3.02 | $2.93 | $3.01 | $2.85 | 13,835,540 |
| 2020-03-03 | $2.98 | $3.06 | $2.96 | $2.98 | $2.82 | 14,022,470 |
| 2020-03-02 | $2.84 | $2.97 | $2.84 | $2.93 | $2.77 | 13,879,940 |
| 2020-02-28 | $2.94 | $2.96 | $2.78 | $2.81 | $2.66 | 21,049,970 |
| 2020-02-27 | $3.10 | $3.20 | $3.00 | $3.01 | $2.85 | 23,346,420 |
| 2020-02-26 | $3.05 | $3.26 | $2.99 | $3.10 | $2.93 | 33,545,440 |
| 2020-02-25 | $2.90 | $3.16 | $2.79 | $3.08 | $2.91 | 32,086,820 |
| 2020-02-24 | $2.89 | $2.96 | $2.84 | $2.94 | $2.78 | 16,767,550 |
| 2020-02-21 | $2.88 | $2.93 | $2.86 | $2.88 | $2.72 | 13,136,630 |
| 2020-02-20 | $2.86 | $2.92 | $2.83 | $2.90 | $2.74 | 17,039,860 |
| 2020-02-19 | $2.73 | $2.96 | $2.72 | $2.89 | $2.73 | 27,563,600 |
| 2020-02-18 | $2.71 | $2.75 | $2.70 | $2.74 | $2.59 | 10,017,880 |
| 2020-02-17 | $2.63 | $2.71 | $2.63 | $2.71 | $2.56 | 9,196,200 |
| 2020-02-14 | $2.67 | $2.67 | $2.62 | $2.63 | $2.49 | 6,485,890 |
| 2020-02-13 | $2.70 | $2.75 | $2.66 | $2.66 | $2.52 | 8,806,730 |
| 2020-02-12 | $2.66 | $2.72 | $2.65 | $2.72 | $2.57 | 10,509,800 |
| 2020-02-11 | $2.67 | $2.69 | $2.64 | $2.66 | $2.52 | 7,155,560 |
| 2020-02-10 | $2.63 | $2.67 | $2.61 | $2.67 | $2.53 | 8,268,060 |
| 2020-02-07 | $2.59 | $2.65 | $2.57 | $2.64 | $2.50 | 11,341,270 |
| 2020-02-06 | $2.59 | $2.63 | $2.57 | $2.61 | $2.47 | 9,490,320 |
| 2020-02-05 | $2.53 | $2.64 | $2.52 | $2.59 | $2.45 | 9,994,550 |
| 2020-02-04 | $2.38 | $2.60 | $2.38 | $2.54 | $2.40 | 16,237,100 |
| 2020-02-03 | $2.63 | $2.63 | $2.63 | $2.63 | $2.49 | 3,285,800 |
| 2020-01-31 | $2.92 | $2.92 | $2.92 | $2.92 | $2.76 | 0 |
| 2020-01-30 | $2.92 | $2.92 | $2.92 | $2.92 | $2.76 | 0 |
| 2020-01-29 | $2.92 | $2.92 | $2.92 | $2.92 | $2.76 | 0 |
| 2020-01-28 | $2.92 | $2.92 | $2.92 | $2.92 | $2.76 | 0 |
| 2020-01-27 | $2.92 | $2.92 | $2.92 | $2.92 | $2.76 | 0 |
| 2020-01-24 | $2.92 | $2.92 | $2.92 | $2.92 | $2.76 | 0 |
| 2020-01-23 | $2.94 | $3.02 | $2.88 | $2.92 | $2.76 | 12,814,090 |
| 2020-01-22 | $2.88 | $2.97 | $2.87 | $2.96 | $2.80 | 10,161,640 |
| 2020-01-21 | $2.90 | $2.94 | $2.88 | $2.89 | $2.73 | 8,363,700 |
| 2020-01-20 | $2.83 | $2.87 | $2.81 | $2.87 | $2.71 | 3,852,250 |
| 2020-01-17 | $2.86 | $2.88 | $2.82 | $2.82 | $2.67 | 4,500,030 |
| 2020-01-16 | $2.90 | $2.90 | $2.85 | $2.85 | $2.70 | 6,026,290 |
| 2020-01-15 | $2.93 | $2.95 | $2.85 | $2.87 | $2.71 | 8,994,860 |
| 2020-01-14 | $2.95 | $2.96 | $2.92 | $2.92 | $2.76 | 5,489,500 |
| 2020-01-13 | $2.94 | $2.96 | $2.90 | $2.96 | $2.80 | 7,689,700 |
| 2020-01-10 | $2.92 | $2.96 | $2.91 | $2.94 | $2.78 | 6,911,750 |
| 2020-01-09 | $2.90 | $2.94 | $2.90 | $2.93 | $2.77 | 4,957,800 |
| 2020-01-08 | $2.95 | $2.95 | $2.88 | $2.89 | $2.73 | 8,321,100 |
| 2020-01-07 | $2.94 | $2.95 | $2.92 | $2.95 | $2.79 | 8,234,030 |
| 2020-01-06 | $2.90 | $2.95 | $2.89 | $2.92 | $2.76 | 8,598,600 |
| 2020-01-03 | $2.87 | $2.97 | $2.86 | $2.92 | $2.76 | 13,026,060 |
| 2020-01-02 | $2.85 | $2.89 | $2.84 | $2.87 | $2.71 | 7,836,000 |
| 2020-01-01 | $2.84 | $2.84 | $2.84 | $2.84 | $2.69 | 0 |
| 2019-12-31 | $2.82 | $2.86 | $2.81 | $2.84 | $2.69 | 5,034,700 |
| 2019-12-30 | $2.81 | $2.85 | $2.77 | $2.83 | $2.68 | 5,873,490 |
| 2019-12-27 | $2.81 | $2.87 | $2.80 | $2.82 | $2.67 | 9,697,700 |
| 2019-12-26 | $2.82 | $2.82 | $2.79 | $2.81 | $2.66 | 3,431,090 |
| 2019-12-25 | $2.79 | $2.84 | $2.79 | $2.82 | $2.67 | 5,569,110 |
| 2019-12-24 | $2.75 | $2.81 | $2.74 | $2.79 | $2.64 | 4,022,200 |
| 2019-12-23 | $2.80 | $2.83 | $2.74 | $2.74 | $2.59 | 4,802,200 |
| 2019-12-20 | $2.82 | $2.85 | $2.79 | $2.79 | $2.64 | 7,144,850 |
| 2019-12-19 | $2.76 | $2.84 | $2.75 | $2.82 | $2.67 | 9,831,510 |
| 2019-12-18 | $2.74 | $2.80 | $2.72 | $2.77 | $2.62 | 10,627,780 |
| 2019-12-17 | $2.72 | $2.76 | $2.71 | $2.74 | $2.59 | 6,649,510 |
| 2019-12-16 | $2.69 | $2.72 | $2.66 | $2.72 | $2.57 | 4,936,890 |
| 2019-12-13 | $2.64 | $2.67 | $2.63 | $2.66 | $2.52 | 4,863,700 |
| 2019-12-12 | $2.70 | $2.71 | $2.63 | $2.63 | $2.49 | 8,761,000 |
| 2019-12-11 | $2.75 | $2.75 | $2.70 | $2.70 | $2.55 | 5,720,740 |
| 2019-12-10 | $2.74 | $2.75 | $2.71 | $2.74 | $2.59 | 2,735,800 |
| 2019-12-09 | $2.74 | $2.77 | $2.73 | $2.74 | $2.59 | 2,727,510 |
| 2019-12-06 | $2.74 | $2.74 | $2.71 | $2.74 | $2.59 | 2,739,800 |
| 2019-12-05 | $2.73 | $2.74 | $2.71 | $2.72 | $2.57 | 2,470,410 |
| 2019-12-04 | $2.70 | $2.74 | $2.70 | $2.72 | $2.57 | 2,472,820 |
| 2019-12-03 | $2.71 | $2.73 | $2.68 | $2.71 | $2.56 | 5,805,300 |
| 2019-12-02 | $2.78 | $2.79 | $2.71 | $2.73 | $2.58 | 3,892,200 |
| 2019-11-29 | $2.78 | $2.80 | $2.74 | $2.79 | $2.64 | 4,550,500 |
| 2019-11-28 | $2.79 | $2.82 | $2.75 | $2.78 | $2.63 | 2,847,500 |
| 2019-11-27 | $2.78 | $2.81 | $2.76 | $2.79 | $2.64 | 3,432,400 |
| 2019-11-26 | $2.79 | $2.83 | $2.75 | $2.80 | $2.65 | 5,091,160 |
| 2019-11-25 | $2.78 | $2.89 | $2.77 | $2.78 | $2.63 | 11,223,060 |
| 2019-11-22 | $2.69 | $2.82 | $2.69 | $2.81 | $2.66 | 9,332,100 |
| 2019-11-21 | $2.67 | $2.72 | $2.64 | $2.70 | $2.55 | 3,269,700 |
| 2019-11-20 | $2.69 | $2.71 | $2.67 | $2.69 | $2.54 | 2,374,340 |
| 2019-11-19 | $2.65 | $2.70 | $2.64 | $2.69 | $2.54 | 2,539,930 |
| 2019-11-18 | $2.61 | $2.66 | $2.60 | $2.65 | $2.51 | 1,880,300 |
| 2019-11-15 | $2.68 | $2.68 | $2.62 | $2.62 | $2.48 | 2,695,100 |
| 2019-11-14 | $2.64 | $2.68 | $2.64 | $2.67 | $2.53 | 1,973,800 |
| 2019-11-13 | $2.67 | $2.68 | $2.65 | $2.65 | $2.51 | 1,707,300 |
| 2019-11-12 | $2.61 | $2.68 | $2.61 | $2.67 | $2.53 | 3,073,550 |
| 2019-11-11 | $2.73 | $2.73 | $2.61 | $2.63 | $2.49 | 5,136,790 |
| 2019-11-08 | $2.73 | $2.76 | $2.72 | $2.73 | $2.58 | 4,257,600 |
| 2019-11-07 | $2.72 | $2.73 | $2.67 | $2.72 | $2.57 | 5,181,900 |
| 2019-11-06 | $2.76 | $2.77 | $2.71 | $2.72 | $2.57 | 5,380,800 |
| 2019-11-05 | $2.79 | $2.80 | $2.74 | $2.76 | $2.61 | 4,903,480 |
| 2019-11-04 | $2.83 | $2.85 | $2.78 | $2.79 | $2.64 | 6,922,200 |
| 2019-11-01 | $2.77 | $2.84 | $2.75 | $2.83 | $2.68 | 5,336,900 |
| 2019-10-31 | $2.83 | $2.83 | $2.77 | $2.77 | $2.62 | 5,577,690 |
| 2019-10-30 | $2.89 | $2.89 | $2.80 | $2.82 | $2.67 | 7,115,740 |
| 2019-10-29 | $2.95 | $2.95 | $2.86 | $2.88 | $2.72 | 9,760,940 |
| 2019-10-28 | $2.93 | $2.98 | $2.91 | $2.96 | $2.80 | 12,444,700 |
| 2019-10-25 | $2.91 | $2.98 | $2.88 | $2.98 | $2.82 | 10,485,170 |
| 2019-10-24 | $2.87 | $2.92 | $2.86 | $2.91 | $2.75 | 8,755,060 |
| 2019-10-23 | $2.83 | $2.93 | $2.79 | $2.87 | $2.71 | 9,462,490 |
| 2019-10-22 | $2.79 | $2.83 | $2.77 | $2.83 | $2.68 | 4,482,290 |
| 2019-10-21 | $2.81 | $2.81 | $2.73 | $2.79 | $2.64 | 5,681,230 |
| 2019-10-18 | $2.87 | $2.89 | $2.79 | $2.81 | $2.66 | 6,611,090 |
| 2019-10-17 | $2.90 | $2.91 | $2.86 | $2.86 | $2.71 | 4,804,620 |
| 2019-10-16 | $2.94 | $2.95 | $2.88 | $2.88 | $2.72 | 7,659,500 |
| 2019-10-15 | $2.92 | $2.97 | $2.88 | $2.94 | $2.78 | 10,900,490 |
| 2019-10-14 | $2.87 | $2.93 | $2.87 | $2.91 | $2.75 | 8,381,350 |
| 2019-10-11 | $2.86 | $2.90 | $2.81 | $2.88 | $2.72 | 8,576,850 |
| 2019-10-10 | $2.80 | $2.85 | $2.79 | $2.85 | $2.70 | 9,775,210 |
| 2019-10-09 | $2.71 | $2.85 | $2.68 | $2.85 | $2.70 | 11,298,670 |
| 2019-10-08 | $2.71 | $2.77 | $2.69 | $2.72 | $2.57 | 4,022,560 |
| 2019-10-07 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2019-10-04 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2019-10-03 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2019-10-02 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2019-10-01 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2019-09-30 | $2.71 | $2.76 | $2.69 | $2.71 | $2.56 | 3,679,500 |
| 2019-09-27 | $2.71 | $2.75 | $2.67 | $2.74 | $2.59 | 4,321,040 |
| 2019-09-26 | $2.80 | $2.80 | $2.68 | $2.69 | $2.54 | 5,199,720 |
| 2019-09-25 | $2.85 | $2.86 | $2.76 | $2.76 | $2.61 | 6,010,290 |
| 2019-09-24 | $2.87 | $2.89 | $2.84 | $2.85 | $2.70 | 3,634,230 |
| 2019-09-23 | $2.89 | $2.89 | $2.83 | $2.86 | $2.71 | 6,046,900 |
| 2019-09-20 | $2.91 | $2.93 | $2.89 | $2.89 | $2.73 | 4,799,800 |
| 2019-09-19 | $2.92 | $2.94 | $2.88 | $2.91 | $2.75 | 5,248,400 |
| 2019-09-18 | $2.91 | $2.94 | $2.91 | $2.91 | $2.75 | 4,147,900 |
| 2019-09-17 | $2.99 | $3.01 | $2.88 | $2.91 | $2.75 | 9,363,200 |
| 2019-09-16 | $3.03 | $3.06 | $2.99 | $3.01 | $2.85 | 7,730,400 |
| 2019-09-13 | $3.03 | $3.03 | $3.03 | $3.03 | $2.87 | 0 |
| 2019-09-12 | $2.97 | $3.04 | $2.96 | $3.03 | $2.87 | 9,162,700 |
| 2019-09-11 | $2.98 | $3.03 | $2.95 | $2.96 | $2.80 | 7,122,380 |
| 2019-09-10 | $2.99 | $3.00 | $2.96 | $2.99 | $2.83 | 5,496,530 |
| 2019-09-09 | $2.93 | $3.00 | $2.93 | $2.99 | $2.83 | 8,131,500 |
| 2019-09-06 | $2.92 | $2.94 | $2.90 | $2.93 | $2.77 | 5,063,710 |
| 2019-09-05 | $2.92 | $2.96 | $2.91 | $2.92 | $2.76 | 9,407,990 |
| 2019-09-04 | $2.90 | $2.95 | $2.88 | $2.92 | $2.76 | 7,164,710 |
| 2019-09-03 | $2.86 | $2.90 | $2.86 | $2.88 | $2.72 | 4,981,480 |
| 2019-09-02 | $2.80 | $2.88 | $2.79 | $2.86 | $2.71 | 5,729,310 |
| 2019-08-30 | $2.87 | $2.89 | $2.79 | $2.80 | $2.65 | 4,955,510 |
| 2019-08-29 | $2.91 | $2.91 | $2.85 | $2.86 | $2.71 | 5,138,980 |
| 2019-08-28 | $2.88 | $2.93 | $2.84 | $2.88 | $2.72 | 8,660,220 |
| 2019-08-27 | $2.79 | $2.88 | $2.79 | $2.88 | $2.72 | 6,827,600 |
| 2019-08-26 | $2.78 | $2.80 | $2.72 | $2.79 | $2.64 | 4,578,830 |
| 2019-08-23 | $2.78 | $2.83 | $2.78 | $2.80 | $2.65 | 3,577,400 |
| 2019-08-22 | $2.78 | $2.80 | $2.76 | $2.78 | $2.63 | 3,786,650 |
| 2019-08-21 | $2.77 | $2.78 | $2.74 | $2.77 | $2.62 | 4,306,000 |
| 2019-08-20 | $2.77 | $2.81 | $2.76 | $2.77 | $2.62 | 4,946,080 |
| 2019-08-19 | $2.71 | $2.78 | $2.70 | $2.77 | $2.62 | 4,565,000 |
| 2019-08-16 | $2.70 | $2.73 | $2.68 | $2.72 | $2.57 | 3,969,700 |
| 2019-08-15 | $2.59 | $2.73 | $2.57 | $2.72 | $2.57 | 6,315,360 |
| 2019-08-14 | $2.69 | $2.71 | $2.64 | $2.65 | $2.51 | 3,475,800 |
| 2019-08-13 | $2.65 | $2.67 | $2.64 | $2.66 | $2.52 | 2,239,200 |
| 2019-08-12 | $2.61 | $2.68 | $2.60 | $2.68 | $2.54 | 3,673,310 |
| 2019-08-09 | $2.67 | $2.68 | $2.59 | $2.60 | $2.46 | 4,909,100 |
| 2019-08-08 | $2.64 | $2.67 | $2.62 | $2.65 | $2.51 | 4,151,350 |
| 2019-08-07 | $2.63 | $2.65 | $2.57 | $2.62 | $2.48 | 6,119,760 |
| 2019-08-06 | $2.71 | $2.71 | $2.50 | $2.63 | $2.49 | 9,220,000 |
| 2019-08-05 | $2.82 | $2.82 | $2.76 | $2.77 | $2.62 | 2,958,500 |
| 2019-08-02 | $2.86 | $2.86 | $2.78 | $2.82 | $2.67 | 5,605,250 |
| 2019-08-01 | $2.88 | $2.89 | $2.87 | $2.87 | $2.71 | 3,659,300 |
| 2019-07-31 | $2.92 | $2.93 | $2.87 | $2.90 | $2.74 | 4,323,700 |
| 2019-07-30 | $2.95 | $2.96 | $2.91 | $2.92 | $2.76 | 6,093,350 |
| 2019-07-29 | $2.96 | $2.97 | $2.92 | $2.93 | $2.77 | 3,196,600 |
| 2019-07-26 | $2.93 | $2.97 | $2.91 | $2.97 | $2.81 | 3,973,050 |
| 2019-07-25 | $2.93 | $2.93 | $2.90 | $2.93 | $2.77 | 3,723,400 |
| 2019-07-24 | $2.91 | $2.95 | $2.90 | $2.92 | $2.76 | 3,793,700 |
| 2019-07-23 | $2.91 | $2.93 | $2.88 | $2.90 | $2.74 | 3,310,680 |
| 2019-07-22 | $2.95 | $2.96 | $2.88 | $2.89 | $2.73 | 4,710,300 |
| 2019-07-19 | $3.00 | $3.01 | $2.96 | $2.97 | $2.81 | 2,875,300 |
| 2019-07-18 | $2.99 | $3.02 | $2.96 | $2.96 | $2.80 | 4,206,560 |
| 2019-07-17 | $3.00 | $3.04 | $3.00 | $3.01 | $2.85 | 3,895,290 |
| 2019-07-16 | $2.95 | $3.02 | $2.94 | $3.00 | $2.84 | 5,749,200 |
| 2019-07-15 | $2.92 | $2.96 | $2.89 | $2.96 | $2.80 | 4,870,900 |
| 2019-07-12 | $2.92 | $2.94 | $2.89 | $2.92 | $2.76 | 3,741,500 |
| 2019-07-11 | $2.91 | $2.95 | $2.90 | $2.92 | $2.76 | 3,889,800 |
| 2019-07-10 | $2.94 | $2.94 | $2.88 | $2.89 | $2.73 | 3,984,400 |
| 2019-07-09 | $2.94 | $2.96 | $2.91 | $2.94 | $2.78 | 4,900,550 |
| 2019-07-08 | $3.02 | $3.04 | $2.93 | $2.95 | $2.79 | 7,070,200 |
| 2019-07-05 | $3.03 | $3.05 | $3.01 | $3.04 | $2.88 | 3,793,710 |
| 2019-07-04 | $3.06 | $3.06 | $3.02 | $3.04 | $2.88 | 3,771,480 |
| 2019-07-03 | $3.07 | $3.09 | $3.03 | $3.04 | $2.88 | 6,515,690 |
| 2019-07-02 | $3.10 | $3.13 | $3.06 | $3.10 | $2.93 | 8,910,230 |
| 2019-07-01 | $3.08 | $3.11 | $3.04 | $3.09 | $2.92 | 11,303,470 |
| 2019-06-28 | $3.03 | $3.06 | $2.97 | $3.00 | $2.84 | 7,751,090 |
| 2019-06-27 | $3.02 | $3.08 | $3.02 | $3.05 | $2.89 | 7,006,630 |
| 2019-06-26 | $3.04 | $3.08 | $2.99 | $3.03 | $2.87 | 8,585,160 |
| 2019-06-25 | $3.13 | $3.15 | $2.98 | $3.05 | $2.89 | 15,390,400 |
| 2019-06-24 | $3.06 | $3.21 | $3.04 | $3.16 | $2.99 | 19,627,100 |
| 2019-06-21 | $3.06 | $3.11 | $3.02 | $3.06 | $2.89 | 13,390,670 |
| 2019-06-20 | $2.95 | $3.04 | $2.91 | $3.01 | $2.85 | 9,991,300 |
| 2019-06-19 | $2.93 | $2.97 | $2.92 | $2.93 | $2.77 | 7,261,070 |
| 2019-06-18 | $2.89 | $2.92 | $2.88 | $2.89 | $2.73 | 6,075,740 |
| 2019-06-17 | $2.90 | $2.95 | $2.83 | $2.90 | $2.74 | 5,182,160 |
| 2019-06-14 | $3.03 | $3.05 | $2.90 | $2.91 | $2.75 | 7,949,310 |
| 2019-06-13 | $2.96 | $3.01 | $2.92 | $3.00 | $2.84 | 6,911,890 |
| 2019-06-12 | $2.99 | $3.04 | $2.95 | $2.97 | $2.81 | 6,191,400 |
| 2019-06-11 | $2.85 | $3.00 | $2.85 | $2.99 | $2.83 | 10,472,710 |
| 2019-06-10 | $2.81 | $2.87 | $2.81 | $2.86 | $2.71 | 4,517,910 |
| 2019-06-07 | $2.80 | $2.80 | $2.80 | $2.80 | $2.65 | 0 |
| 2019-06-06 | $2.91 | $2.92 | $2.77 | $2.80 | $2.65 | 7,908,550 |
| 2019-06-05 | $2.97 | $2.98 | $2.89 | $2.91 | $2.75 | 8,166,900 |
| 2019-06-04 | $3.04 | $3.04 | $2.91 | $2.94 | $2.78 | 5,591,780 |
| 2019-06-03 | $3.02 | $3.07 | $2.99 | $3.01 | $2.85 | 7,175,910 |
| 2019-05-31 | $3.03 | $3.10 | $3.03 | $3.05 | $2.89 | 5,777,310 |
| 2019-05-30 | $3.03 | $3.06 | $2.99 | $3.02 | $2.86 | 6,382,500 |
| 2019-05-29 | $3.03 | $3.09 | $3.02 | $3.04 | $2.88 | 4,950,390 |
| 2019-05-28 | $3.12 | $3.14 | $3.06 | $3.07 | $2.90 | 9,290,490 |
| 2019-05-27 | $3.02 | $3.14 | $3.02 | $3.11 | $2.94 | 10,337,380 |
| 2019-05-24 | $3.00 | $3.08 | $2.98 | $3.06 | $2.89 | 9,832,970 |
| 2019-05-23 | $3.10 | $3.10 | $3.03 | $3.03 | $2.87 | 6,438,350 |
| 2019-05-22 | $3.06 | $3.17 | $3.01 | $3.10 | $2.93 | 10,284,580 |
| 2019-05-21 | $3.02 | $3.09 | $2.97 | $3.06 | $2.89 | 7,625,100 |
| 2019-05-20 | $3.09 | $3.09 | $2.93 | $3.01 | $2.85 | 12,204,200 |
| 2019-05-17 | $3.28 | $3.29 | $3.06 | $3.08 | $2.91 | 13,640,080 |
| 2019-05-16 | $3.22 | $3.32 | $3.21 | $3.28 | $3.10 | 10,277,890 |
| 2019-05-15 | $3.20 | $3.27 | $3.18 | $3.26 | $3.08 | 8,744,830 |
| 2019-05-14 | $3.22 | $3.25 | $3.17 | $3.17 | $3.00 | 7,446,020 |
| 2019-05-13 | $3.32 | $3.33 | $3.22 | $3.25 | $3.07 | 8,812,970 |
| 2019-05-10 | $3.18 | $3.32 | $3.05 | $3.31 | $3.13 | 16,680,490 |
| 2019-05-09 | $3.10 | $3.20 | $3.08 | $3.17 | $3.00 | 12,230,030 |
| 2019-05-08 | $3.00 | $3.15 | $2.98 | $3.08 | $2.91 | 8,768,710 |
| 2019-05-07 | $3.04 | $3.14 | $3.03 | $3.09 | $2.92 | 9,639,790 |
| 2019-05-06 | $3.12 | $3.14 | $2.96 | $3.04 | $2.88 | 19,291,590 |
| 2019-05-03 | $3.24 | $3.24 | $3.24 | $3.24 | $3.06 | 0 |
| 2019-05-02 | $3.24 | $3.24 | $3.24 | $3.24 | $3.06 | 0 |
| 2019-05-01 | $3.24 | $3.24 | $3.24 | $3.24 | $3.06 | 0 |
| 2019-04-30 | $3.15 | $3.27 | $3.15 | $3.24 | $3.06 | 9,497,820 |
| 2019-04-29 | $3.29 | $3.31 | $3.13 | $3.17 | $3.00 | 16,993,390 |
| 2019-04-26 | $3.31 | $3.36 | $3.23 | $3.29 | $3.11 | 14,291,380 |
| 2019-04-25 | $3.51 | $3.53 | $3.31 | $3.33 | $3.15 | 20,695,580 |
| 2019-04-24 | $3.52 | $3.54 | $3.41 | $3.53 | $3.34 | 20,414,710 |
| 2019-04-23 | $3.54 | $3.56 | $3.45 | $3.50 | $3.31 | 20,420,680 |
| 2019-04-22 | $3.61 | $3.63 | $3.52 | $3.53 | $3.34 | 27,711,940 |
| 2019-04-19 | $3.60 | $3.69 | $3.57 | $3.58 | $3.39 | 39,401,020 |
| 2019-04-18 | $3.84 | $3.85 | $3.62 | $3.66 | $3.46 | 67,437,240 |
| 2019-04-17 | $3.80 | $4.10 | $3.80 | $3.87 | $3.66 | 113,216,500 |
| 2019-04-16 | $3.41 | $3.73 | $3.39 | $3.73 | $3.53 | 42,500,400 |
| 2019-04-15 | $3.39 | $3.50 | $3.38 | $3.39 | $3.21 | 27,179,700 |
| 2019-04-12 | $3.22 | $3.44 | $3.21 | $3.35 | $3.17 | 23,548,830 |
| 2019-04-11 | $3.42 | $3.58 | $3.33 | $3.34 | $3.16 | 40,093,230 |
| 2019-04-10 | $3.30 | $3.36 | $3.23 | $3.29 | $3.11 | 15,808,000 |
| 2019-04-09 | $3.33 | $3.43 | $3.28 | $3.33 | $3.15 | 18,804,460 |
| 2019-04-08 | $3.30 | $3.50 | $3.26 | $3.36 | $3.18 | 31,373,900 |
| 2019-04-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.08 | 0 |
| 2019-04-04 | $3.35 | $3.35 | $3.25 | $3.26 | $3.08 | 22,481,680 |
| 2019-04-03 | $3.16 | $3.37 | $3.16 | $3.35 | $3.17 | 28,415,880 |
| 2019-04-02 | $3.16 | $3.26 | $3.14 | $3.18 | $3.01 | 23,461,560 |
| 2019-04-01 | $3.03 | $3.14 | $3.03 | $3.13 | $2.96 | 17,321,140 |
| 2019-03-29 | $2.89 | $3.03 | $2.87 | $3.02 | $2.86 | 15,666,800 |
| 2019-03-28 | $2.97 | $3.02 | $2.90 | $2.90 | $2.74 | 12,517,670 |
| 2019-03-27 | $3.03 | $3.06 | $2.92 | $2.98 | $2.82 | 18,816,970 |
| 2019-03-26 | $3.21 | $3.24 | $2.97 | $3.01 | $2.85 | 24,553,390 |
| 2019-03-25 | $3.18 | $3.25 | $3.12 | $3.22 | $3.05 | 16,075,920 |
| 2019-03-22 | $3.24 | $3.25 | $3.15 | $3.21 | $3.04 | 16,502,440 |
| 2019-03-21 | $3.17 | $3.30 | $3.15 | $3.25 | $3.07 | 31,944,440 |
| 2019-03-20 | $3.17 | $3.31 | $3.11 | $3.21 | $3.04 | 27,980,190 |
| 2019-03-19 | $3.17 | $3.23 | $3.14 | $3.16 | $2.99 | 12,456,390 |
| 2019-03-18 | $3.12 | $3.16 | $3.07 | $3.16 | $2.99 | 14,576,800 |
| 2019-03-15 | $3.08 | $3.17 | $3.07 | $3.10 | $2.93 | 14,477,990 |
| 2019-03-14 | $3.16 | $3.21 | $3.01 | $3.06 | $2.89 | 21,439,700 |
| 2019-03-13 | $3.32 | $3.33 | $3.12 | $3.16 | $2.99 | 32,611,310 |
| 2019-03-12 | $3.35 | $3.44 | $3.22 | $3.32 | $3.14 | 39,981,360 |
| 2019-03-11 | $3.00 | $3.25 | $3.00 | $3.23 | $3.06 | 31,890,960 |
| 2019-03-08 | $3.21 | $3.26 | $3.01 | $3.04 | $2.88 | 41,042,820 |
| 2019-03-07 | $3.21 | $3.36 | $3.12 | $3.27 | $3.09 | 52,596,130 |
| 2019-03-06 | $3.13 | $3.28 | $3.07 | $3.18 | $3.01 | 48,824,420 |
| 2019-03-05 | $2.91 | $3.08 | $2.90 | $3.08 | $2.91 | 42,500,650 |
| 2019-03-04 | $2.90 | $3.06 | $2.90 | $2.94 | $2.78 | 41,939,150 |
| 2019-03-01 | $2.94 | $2.95 | $2.83 | $2.91 | $2.75 | 25,359,710 |
| 2019-02-28 | $3.02 | $3.06 | $2.92 | $2.93 | $2.77 | 28,472,470 |
| 2019-02-27 | $2.90 | $3.07 | $2.88 | $3.01 | $2.85 | 52,136,770 |
| 2019-02-26 | $2.92 | $3.00 | $2.86 | $2.92 | $2.76 | 54,464,930 |
| 2019-02-25 | $2.81 | $2.96 | $2.79 | $2.94 | $2.78 | 64,567,100 |
| 2019-02-22 | $2.78 | $2.82 | $2.76 | $2.81 | $2.66 | 25,329,550 |
| 2019-02-21 | $2.81 | $2.84 | $2.78 | $2.79 | $2.64 | 38,400,070 |
| 2019-02-20 | $2.85 | $2.87 | $2.77 | $2.85 | $2.70 | 36,504,500 |
| 2019-02-19 | $2.88 | $2.90 | $2.81 | $2.87 | $2.71 | 45,950,750 |
| 2019-02-18 | $2.77 | $2.92 | $2.75 | $2.92 | $2.76 | 77,433,000 |
| 2019-02-15 | $2.86 | $2.94 | $2.81 | $2.89 | $2.73 | 63,820,590 |
| 2019-02-14 | $2.97 | $3.05 | $2.89 | $2.94 | $2.78 | 86,897,120 |
| 2019-02-13 | $3.07 | $3.20 | $2.91 | $3.00 | $2.84 | 123,608,750 |
| 2019-02-12 | $2.92 | $3.09 | $2.85 | $3.09 | $2.92 | 104,692,740 |
| 2019-02-11 | $2.60 | $2.81 | $2.54 | $2.81 | $2.66 | 30,438,770 |
| 2019-02-08 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2019-02-07 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2019-02-06 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2019-02-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2019-02-04 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2019-02-01 | $2.35 | $2.55 | $2.32 | $2.55 | $2.41 | 29,676,130 |
| 2019-01-31 | $2.36 | $2.41 | $2.28 | $2.32 | $2.19 | 7,683,980 |
| 2019-01-30 | $2.35 | $2.43 | $2.34 | $2.37 | $2.24 | 5,111,680 |
| 2019-01-29 | $2.44 | $2.44 | $2.31 | $2.36 | $2.23 | 11,083,710 |
| 2019-01-28 | $2.45 | $2.51 | $2.44 | $2.45 | $2.32 | 8,322,240 |
| 2019-01-25 | $2.48 | $2.49 | $2.44 | $2.45 | $2.32 | 5,729,000 |
| 2019-01-24 | $2.48 | $2.50 | $2.46 | $2.47 | $2.34 | 4,807,720 |
| 2019-01-23 | $2.49 | $2.50 | $2.47 | $2.49 | $2.36 | 4,542,400 |
| 2019-01-22 | $2.50 | $2.53 | $2.47 | $2.50 | $2.36 | 7,263,830 |
| 2019-01-21 | $2.50 | $2.54 | $2.48 | $2.50 | $2.36 | 4,869,060 |
| 2019-01-18 | $2.47 | $2.51 | $2.46 | $2.50 | $2.36 | 7,236,200 |
| 2019-01-17 | $2.52 | $2.52 | $2.45 | $2.47 | $2.34 | 9,318,100 |
| 2019-01-16 | $2.54 | $2.54 | $2.50 | $2.51 | $2.37 | 5,066,900 |
| 2019-01-15 | $2.54 | $2.55 | $2.50 | $2.54 | $2.40 | 6,352,800 |
| 2019-01-14 | $2.57 | $2.59 | $2.50 | $2.53 | $2.39 | 9,530,510 |
| 2019-01-11 | $2.50 | $2.57 | $2.49 | $2.55 | $2.41 | 13,937,710 |
| 2019-01-10 | $2.52 | $2.59 | $2.49 | $2.50 | $2.36 | 16,993,660 |
| 2019-01-09 | $2.49 | $2.54 | $2.45 | $2.45 | $2.32 | 7,937,800 |
| 2019-01-08 | $2.47 | $2.51 | $2.44 | $2.46 | $2.33 | 9,138,450 |
| 2019-01-07 | $2.40 | $2.49 | $2.37 | $2.47 | $2.34 | 11,688,630 |
| 2019-01-04 | $2.29 | $2.41 | $2.26 | $2.40 | $2.27 | 8,938,160 |
| 2019-01-03 | $2.29 | $2.33 | $2.27 | $2.30 | $2.18 | 4,857,450 |
| 2019-01-02 | $2.27 | $2.31 | $2.26 | $2.28 | $2.16 | 4,482,430 |
| 2019-01-01 | $2.27 | $2.27 | $2.27 | $2.27 | $2.15 | 0 |
| 2018-12-31 | $2.27 | $2.27 | $2.27 | $2.27 | $2.15 | 0 |
| 2018-12-28 | $2.26 | $2.29 | $2.24 | $2.27 | $2.15 | 5,049,630 |
| 2018-12-27 | $2.36 | $2.38 | $2.25 | $2.25 | $2.13 | 5,886,200 |
| 2018-12-26 | $2.32 | $2.35 | $2.30 | $2.33 | $2.20 | 5,175,100 |
| 2018-12-25 | $2.38 | $2.38 | $2.25 | $2.34 | $2.21 | 7,616,600 |
| 2018-12-24 | $2.37 | $2.40 | $2.36 | $2.39 | $2.26 | 2,966,200 |
| 2018-12-21 | $2.41 | $2.41 | $2.35 | $2.39 | $2.26 | 5,110,770 |
| 2018-12-20 | $2.37 | $2.42 | $2.36 | $2.42 | $2.29 | 4,938,300 |
| 2018-12-19 | $2.44 | $2.45 | $2.38 | $2.38 | $2.25 | 4,817,900 |
| 2018-12-18 | $2.43 | $2.45 | $2.40 | $2.42 | $2.29 | 5,405,540 |
| 2018-12-17 | $2.43 | $2.46 | $2.41 | $2.43 | $2.30 | 5,505,190 |
| 2018-12-14 | $2.54 | $2.57 | $2.45 | $2.46 | $2.33 | 14,871,530 |
| 2018-12-13 | $2.55 | $2.67 | $2.54 | $2.59 | $2.45 | 20,351,160 |
| 2018-12-12 | $2.48 | $2.53 | $2.47 | $2.50 | $2.36 | 8,370,630 |
| 2018-12-11 | $2.47 | $2.48 | $2.43 | $2.46 | $2.33 | 4,228,530 |
| 2018-12-10 | $2.47 | $2.48 | $2.41 | $2.45 | $2.32 | 6,747,600 |
| 2018-12-07 | $2.49 | $2.50 | $2.45 | $2.49 | $2.36 | 5,060,500 |
| 2018-12-06 | $2.56 | $2.57 | $2.47 | $2.49 | $2.36 | 7,343,800 |
| 2018-12-05 | $2.55 | $2.59 | $2.54 | $2.55 | $2.41 | 7,226,600 |
| 2018-12-04 | $2.59 | $2.62 | $2.57 | $2.61 | $2.47 | 8,495,230 |
| 2018-12-03 | $2.55 | $2.61 | $2.53 | $2.59 | $2.45 | 11,526,840 |
| 2018-11-30 | $2.46 | $2.53 | $2.45 | $2.51 | $2.37 | 6,396,000 |
| 2018-11-29 | $2.56 | $2.56 | $2.46 | $2.46 | $2.33 | 5,773,630 |
| 2018-11-28 | $2.52 | $2.54 | $2.46 | $2.54 | $2.40 | 6,477,990 |
| 2018-11-27 | $2.50 | $2.53 | $2.49 | $2.51 | $2.37 | 5,260,000 |
| 2018-11-26 | $2.51 | $2.54 | $2.45 | $2.49 | $2.36 | 7,609,500 |
| 2018-11-23 | $2.65 | $2.65 | $2.46 | $2.48 | $2.35 | 13,690,810 |
| 2018-11-22 | $2.65 | $2.69 | $2.63 | $2.65 | $2.51 | 9,828,860 |
| 2018-11-21 | $2.57 | $2.64 | $2.56 | $2.64 | $2.50 | 12,980,190 |
| 2018-11-20 | $2.68 | $2.71 | $2.58 | $2.60 | $2.46 | 13,636,840 |
| 2018-11-19 | $2.76 | $2.77 | $2.66 | $2.68 | $2.54 | 15,199,050 |
| 2018-11-16 | $2.80 | $2.83 | $2.75 | $2.76 | $2.61 | 17,876,100 |
| 2018-11-15 | $2.77 | $2.83 | $2.75 | $2.80 | $2.65 | 16,123,600 |
| 2018-11-14 | $2.80 | $2.83 | $2.75 | $2.78 | $2.63 | 22,010,550 |
| 2018-11-13 | $2.69 | $2.87 | $2.68 | $2.82 | $2.67 | 36,568,840 |
| 2018-11-12 | $2.72 | $2.79 | $2.67 | $2.76 | $2.61 | 30,874,480 |
| 2018-11-09 | $2.60 | $2.64 | $2.58 | $2.61 | $2.47 | 13,406,610 |
| 2018-11-08 | $2.70 | $2.71 | $2.59 | $2.60 | $2.46 | 22,119,900 |
| 2018-11-07 | $2.72 | $2.75 | $2.60 | $2.66 | $2.52 | 28,467,270 |
| 2018-11-06 | $2.83 | $2.85 | $2.68 | $2.70 | $2.55 | 34,291,810 |
| 2018-11-05 | $2.75 | $2.94 | $2.74 | $2.89 | $2.73 | 48,811,800 |
| 2018-11-02 | $2.87 | $3.03 | $2.81 | $2.87 | $2.71 | 73,088,430 |
| 2018-11-01 | $2.90 | $2.97 | $2.76 | $2.79 | $2.64 | 71,664,810 |
| 2018-10-31 | $3.05 | $3.05 | $3.05 | $3.05 | $2.89 | 11,541,000 |
| 2018-10-30 | $2.77 | $2.77 | $2.77 | $2.77 | $2.62 | 19,607,790 |
| 2018-10-29 | $2.52 | $2.52 | $2.52 | $2.52 | $2.38 | 5,819,390 |
| 2018-10-26 | $2.28 | $2.33 | $2.26 | $2.29 | $2.17 | 2,894,700 |
| 2018-10-25 | $2.22 | $2.28 | $2.19 | $2.28 | $2.16 | 4,842,700 |
| 2018-10-24 | $2.20 | $2.36 | $2.19 | $2.29 | $2.17 | 7,781,710 |
| 2018-10-23 | $2.21 | $2.25 | $2.18 | $2.19 | $2.07 | 4,510,100 |
| 2018-10-22 | $2.12 | $2.26 | $2.11 | $2.23 | $2.11 | 5,999,180 |
| 2018-10-19 | $2.09 | $2.12 | $2.01 | $2.10 | $1.99 | 4,780,100 |
| 2018-10-18 | $2.20 | $2.20 | $2.08 | $2.08 | $1.97 | 2,314,950 |
| 2018-10-17 | $2.20 | $2.21 | $2.16 | $2.20 | $2.08 | 1,570,030 |
| 2018-10-16 | $2.17 | $2.24 | $2.14 | $2.17 | $2.05 | 2,414,800 |
| 2018-10-15 | $2.23 | $2.26 | $2.15 | $2.17 | $2.05 | 1,921,900 |
| 2018-10-12 | $2.29 | $2.32 | $2.10 | $2.21 | $2.09 | 5,453,400 |
| 2018-10-11 | $2.49 | $2.50 | $2.29 | $2.29 | $2.17 | 7,001,950 |
| 2018-10-10 | $2.53 | $2.55 | $2.51 | $2.54 | $2.40 | 997,970 |
| 2018-10-09 | $2.50 | $2.54 | $2.49 | $2.54 | $2.40 | 1,722,700 |
| 2018-10-08 | $2.52 | $2.54 | $2.49 | $2.49 | $2.36 | 2,196,000 |
| 2018-10-05 | $2.56 | $2.56 | $2.56 | $2.56 | $2.42 | 0 |
| 2018-10-04 | $2.56 | $2.56 | $2.56 | $2.56 | $2.42 | 0 |
| 2018-10-03 | $2.56 | $2.56 | $2.56 | $2.56 | $2.42 | 0 |
| 2018-10-02 | $2.56 | $2.56 | $2.56 | $2.56 | $2.42 | 0 |
| 2018-10-01 | $2.56 | $2.56 | $2.56 | $2.56 | $2.42 | 0 |
| 2018-09-28 | $2.57 | $2.59 | $2.56 | $2.56 | $2.42 | 1,698,350 |
| 2018-09-27 | $2.60 | $2.62 | $2.54 | $2.56 | $2.42 | 2,398,350 |
| 2018-09-26 | $2.58 | $2.62 | $2.58 | $2.60 | $2.46 | 2,259,800 |
| 2018-09-25 | $2.60 | $2.61 | $2.57 | $2.59 | $2.45 | 1,595,000 |
| 2018-09-24 | $2.61 | $2.61 | $2.61 | $2.61 | $2.47 | 0 |
| 2018-09-21 | $2.58 | $2.62 | $2.57 | $2.61 | $2.47 | 2,489,140 |
| 2018-09-20 | $2.58 | $2.61 | $2.57 | $2.59 | $2.45 | 1,592,900 |
| 2018-09-19 | $2.55 | $2.64 | $2.54 | $2.60 | $2.46 | 4,104,390 |
| 2018-09-18 | $2.53 | $2.56 | $2.50 | $2.56 | $2.42 | 2,400,240 |
| 2018-09-17 | $2.50 | $2.56 | $2.47 | $2.53 | $2.39 | 2,815,800 |
| 2018-09-14 | $2.53 | $2.54 | $2.51 | $2.52 | $2.38 | 1,613,400 |
| 2018-09-13 | $2.51 | $2.54 | $2.50 | $2.52 | $2.38 | 2,103,000 |
| 2018-09-12 | $2.47 | $2.54 | $2.47 | $2.51 | $2.37 | 2,046,880 |
| 2018-09-11 | $2.47 | $2.52 | $2.45 | $2.48 | $2.35 | 1,658,320 |
| 2018-09-10 | $2.51 | $2.52 | $2.46 | $2.46 | $2.33 | 1,657,920 |
| 2018-09-07 | $2.50 | $2.53 | $2.48 | $2.49 | $2.36 | 1,558,800 |
| 2018-09-06 | $2.53 | $2.55 | $2.49 | $2.49 | $2.36 | 2,083,400 |
| 2018-09-05 | $2.57 | $2.58 | $2.53 | $2.53 | $2.39 | 1,343,500 |
| 2018-09-04 | $2.53 | $2.57 | $2.51 | $2.57 | $2.43 | 1,505,260 |
| 2018-09-03 | $2.53 | $2.55 | $2.50 | $2.52 | $2.38 | 1,300,400 |
| 2018-08-31 | $2.56 | $2.57 | $2.53 | $2.53 | $2.39 | 1,388,820 |
| 2018-08-30 | $2.60 | $2.60 | $2.55 | $2.55 | $2.41 | 2,296,400 |
| 2018-08-29 | $2.61 | $2.63 | $2.58 | $2.60 | $2.46 | 1,990,110 |
| 2018-08-28 | $2.62 | $2.63 | $2.60 | $2.61 | $2.47 | 2,135,710 |
| 2018-08-27 | $2.59 | $2.64 | $2.58 | $2.63 | $2.49 | 1,816,000 |
| 2018-08-24 | $2.60 | $2.62 | $2.59 | $2.59 | $2.45 | 1,426,600 |
| 2018-08-23 | $2.59 | $2.62 | $2.59 | $2.59 | $2.45 | 2,064,600 |
| 2018-08-22 | $2.64 | $2.64 | $2.59 | $2.59 | $2.45 | 1,357,200 |
| 2018-08-21 | $2.63 | $2.66 | $2.62 | $2.63 | $2.49 | 2,462,130 |
| 2018-08-20 | $2.57 | $2.64 | $2.55 | $2.64 | $2.50 | 2,807,350 |
| 2018-08-17 | $2.66 | $2.67 | $2.56 | $2.57 | $2.43 | 2,143,300 |
| 2018-08-16 | $2.63 | $2.67 | $2.60 | $2.64 | $2.50 | 1,403,620 |
| 2018-08-15 | $2.72 | $2.73 | $2.63 | $2.66 | $2.52 | 2,777,700 |
| 2018-08-14 | $2.71 | $2.74 | $2.68 | $2.73 | $2.58 | 1,927,800 |
| 2018-08-13 | $2.70 | $2.72 | $2.65 | $2.71 | $2.56 | 2,958,600 |
| 2018-08-10 | $2.64 | $2.73 | $2.62 | $2.70 | $2.55 | 4,636,510 |
| 2018-08-09 | $2.56 | $2.64 | $2.55 | $2.64 | $2.50 | 3,157,890 |
| 2018-08-08 | $2.62 | $2.64 | $2.56 | $2.56 | $2.42 | 3,509,610 |
| 2018-08-07 | $2.54 | $2.64 | $2.54 | $2.63 | $2.49 | 3,461,600 |
| 2018-08-06 | $2.55 | $2.58 | $2.52 | $2.53 | $2.39 | 2,003,700 |
| 2018-08-03 | $2.56 | $2.61 | $2.55 | $2.57 | $2.43 | 2,306,600 |
| 2018-08-02 | $2.66 | $2.66 | $2.51 | $2.56 | $2.42 | 3,523,560 |
| 2018-08-01 | $2.72 | $2.76 | $2.63 | $2.64 | $2.50 | 4,144,600 |
| 2018-07-31 | $2.74 | $2.77 | $2.71 | $2.72 | $2.57 | 2,924,550 |
| 2018-07-30 | $2.73 | $2.76 | $2.68 | $2.71 | $2.56 | 3,982,840 |
| 2018-07-27 | $2.78 | $2.80 | $2.73 | $2.76 | $2.61 | 4,228,810 |
| 2018-07-26 | $2.74 | $2.84 | $2.71 | $2.80 | $2.65 | 9,795,370 |
| 2018-07-25 | $2.68 | $2.74 | $2.66 | $2.73 | $2.58 | 5,265,510 |
| 2018-07-24 | $2.63 | $2.69 | $2.62 | $2.68 | $2.54 | 4,069,800 |
| 2018-07-23 | $2.59 | $2.64 | $2.57 | $2.64 | $2.50 | 2,553,230 |
| 2018-07-20 | $2.59 | $2.61 | $2.55 | $2.60 | $2.46 | 2,252,930 |
| 2018-07-19 | $2.58 | $2.59 | $2.55 | $2.58 | $2.44 | 1,509,200 |
| 2018-07-18 | $2.59 | $2.62 | $2.58 | $2.59 | $2.45 | 3,030,500 |
| 2018-07-17 | $2.56 | $2.59 | $2.55 | $2.59 | $2.45 | 1,814,520 |
| 2018-07-16 | $2.59 | $2.60 | $2.55 | $2.57 | $2.43 | 1,814,630 |
| 2018-07-13 | $2.60 | $2.62 | $2.58 | $2.59 | $2.45 | 1,796,800 |
| 2018-07-12 | $2.53 | $2.61 | $2.52 | $2.59 | $2.45 | 2,078,980 |
| 2018-07-11 | $2.59 | $2.59 | $2.52 | $2.54 | $2.40 | 1,846,000 |
| 2018-07-10 | $2.63 | $2.63 | $2.57 | $2.61 | $2.47 | 2,077,640 |
| 2018-07-09 | $2.52 | $2.60 | $2.52 | $2.60 | $2.46 | 1,835,800 |
| 2018-07-06 | $2.50 | $2.55 | $2.47 | $2.54 | $2.40 | 3,678,840 |
| 2018-07-05 | $2.61 | $2.61 | $2.48 | $2.49 | $2.36 | 4,395,900 |
| 2018-07-04 | $2.59 | $2.63 | $2.57 | $2.62 | $2.48 | 3,509,100 |
| 2018-07-03 | $2.55 | $2.60 | $2.53 | $2.59 | $2.45 | 2,932,100 |
| 2018-07-02 | $2.61 | $2.64 | $2.51 | $2.54 | $2.40 | 4,153,870 |
| 2018-06-29 | $2.57 | $2.64 | $2.56 | $2.63 | $2.49 | 3,975,200 |
| 2018-06-28 | $2.57 | $2.60 | $2.50 | $2.58 | $2.44 | 7,190,000 |
| 2018-06-27 | $2.50 | $2.60 | $2.49 | $2.56 | $2.42 | 9,327,490 |
| 2018-06-26 | $2.45 | $2.52 | $2.41 | $2.52 | $2.38 | 5,752,800 |
| 2018-06-25 | $2.49 | $2.49 | $2.43 | $2.47 | $2.34 | 7,267,900 |
| 2018-06-22 | $2.39 | $2.49 | $2.36 | $2.48 | $2.35 | 7,210,200 |
| 2018-06-21 | $2.51 | $2.52 | $2.37 | $2.42 | $2.29 | 8,215,010 |
| 2018-06-20 | $2.49 | $2.52 | $2.45 | $2.50 | $2.36 | 7,346,320 |
| 2018-06-19 | $2.75 | $2.75 | $2.49 | $2.49 | $2.36 | 7,928,100 |
| 2018-06-18 | $2.77 | $2.77 | $2.77 | $2.77 | $2.62 | 0 |
| 2018-06-15 | $2.75 | $2.80 | $2.74 | $2.77 | $2.62 | 5,745,510 |
| 2018-06-14 | $2.73 | $2.77 | $2.72 | $2.74 | $2.59 | 2,874,000 |
| 2018-06-13 | $2.76 | $2.78 | $2.72 | $2.74 | $2.59 | 3,227,000 |
| 2018-06-12 | $2.74 | $2.78 | $2.73 | $2.76 | $2.61 | 3,378,680 |
| 2018-06-11 | $2.76 | $2.77 | $2.72 | $2.75 | $2.59 | 3,135,110 |
| 2018-06-08 | $2.83 | $2.83 | $2.72 | $2.75 | $2.59 | 5,710,070 |
| 2018-06-07 | $2.86 | $2.86 | $2.82 | $2.84 | $2.68 | 2,954,000 |
| 2018-06-06 | $2.85 | $2.86 | $2.82 | $2.85 | $2.69 | 2,495,120 |
| 2018-06-05 | $2.82 | $2.85 | $2.82 | $2.85 | $2.69 | 2,618,300 |
| 2018-06-04 | $2.85 | $2.86 | $2.80 | $2.82 | $2.66 | 2,941,900 |
| 2018-06-01 | $2.86 | $2.88 | $2.83 | $2.85 | $2.69 | 2,978,770 |
| 2018-05-31 | $2.86 | $2.87 | $2.84 | $2.86 | $2.70 | 3,186,100 |
| 2018-05-30 | $2.95 | $2.95 | $2.81 | $2.83 | $2.67 | 7,931,590 |
| 2018-05-29 | $3.00 | $3.03 | $2.97 | $2.97 | $2.80 | 2,894,440 |
| 2018-05-28 | $3.02 | $3.02 | $2.98 | $3.00 | $2.83 | 3,132,600 |
| 2018-05-25 | $3.05 | $3.06 | $3.00 | $3.03 | $2.86 | 4,009,300 |
| 2018-05-24 | $3.07 | $3.08 | $3.05 | $3.06 | $2.88 | 2,692,380 |
| 2018-05-23 | $3.10 | $3.10 | $3.06 | $3.07 | $2.89 | 3,276,000 |
| 2018-05-22 | $3.10 | $3.12 | $3.08 | $3.10 | $2.92 | 3,741,340 |
| 2018-05-21 | $3.10 | $3.14 | $3.09 | $3.11 | $2.93 | 5,595,300 |
| 2018-05-18 | $3.07 | $3.10 | $3.04 | $3.08 | $2.90 | 3,450,000 |
| 2018-05-17 | $3.09 | $3.10 | $3.04 | $3.06 | $2.88 | 2,090,790 |
| 2018-05-16 | $3.06 | $3.10 | $3.03 | $3.08 | $2.90 | 3,807,780 |
| 2018-05-15 | $3.02 | $3.10 | $3.01 | $3.07 | $2.89 | 2,882,600 |
| 2018-05-14 | $3.07 | $3.07 | $3.00 | $3.02 | $2.85 | 2,827,600 |
| 2018-05-11 | $3.10 | $3.12 | $3.06 | $3.06 | $2.88 | 2,356,500 |
| 2018-05-10 | $3.08 | $3.22 | $3.07 | $3.11 | $2.93 | 4,295,310 |
| 2018-05-09 | $3.11 | $3.11 | $3.07 | $3.08 | $2.90 | 2,512,790 |
| 2018-05-08 | $3.07 | $3.10 | $3.06 | $3.09 | $2.91 | 2,592,500 |
| 2018-05-07 | $3.06 | $3.08 | $3.04 | $3.07 | $2.89 | 2,714,940 |
| 2018-05-04 | $3.02 | $3.07 | $3.02 | $3.04 | $2.87 | 4,075,530 |
| 2018-05-03 | $2.99 | $3.04 | $2.96 | $3.03 | $2.86 | 4,530,100 |
| 2018-05-02 | $2.98 | $3.01 | $2.95 | $3.00 | $2.83 | 4,535,150 |
| 2018-05-01 | $3.01 | $3.01 | $3.01 | $3.01 | $2.84 | 0 |
| 2018-04-30 | $3.01 | $3.01 | $3.01 | $3.01 | $2.84 | 0 |
| 2018-04-27 | $3.05 | $3.05 | $2.98 | $3.01 | $2.84 | 7,947,600 |
| 2018-04-26 | $3.13 | $3.13 | $3.04 | $3.07 | $2.89 | 2,318,400 |
| 2018-04-25 | $3.09 | $3.14 | $3.09 | $3.13 | $2.95 | 2,440,100 |
| 2018-04-24 | $3.05 | $3.13 | $3.03 | $3.11 | $2.93 | 3,164,900 |
| 2018-04-23 | $3.04 | $3.08 | $3.03 | $3.04 | $2.87 | 3,927,600 |
| 2018-04-20 | $3.13 | $3.14 | $3.08 | $3.10 | $2.92 | 3,209,600 |
| 2018-04-19 | $3.15 | $3.16 | $3.13 | $3.14 | $2.96 | 3,615,320 |
| 2018-04-18 | $3.12 | $3.15 | $3.08 | $3.15 | $2.97 | 3,392,740 |
| 2018-04-17 | $3.14 | $3.17 | $3.08 | $3.10 | $2.92 | 3,471,600 |
| 2018-04-16 | $3.20 | $3.21 | $3.14 | $3.15 | $2.97 | 3,790,100 |
| 2018-04-13 | $3.25 | $3.27 | $3.19 | $3.22 | $3.04 | 3,962,920 |
| 2018-04-12 | $3.24 | $3.27 | $3.22 | $3.25 | $3.06 | 4,676,220 |
| 2018-04-11 | $3.18 | $3.26 | $3.17 | $3.25 | $3.06 | 6,384,380 |
| 2018-04-10 | $3.13 | $3.19 | $3.12 | $3.19 | $3.01 | 3,335,440 |
| 2018-04-09 | $3.17 | $3.17 | $3.11 | $3.14 | $2.96 | 3,002,840 |
| 2018-04-06 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-04-05 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-04-04 | $3.18 | $3.21 | $3.15 | $3.17 | $2.99 | 2,893,400 |
| 2018-04-03 | $3.18 | $3.19 | $3.15 | $3.18 | $3.00 | 3,419,000 |
| 2018-04-02 | $3.21 | $3.25 | $3.20 | $3.22 | $3.04 | 3,712,500 |
| 2018-03-30 | $3.22 | $3.24 | $3.20 | $3.21 | $3.03 | 3,607,600 |
| 2018-03-29 | $3.20 | $3.22 | $3.18 | $3.22 | $3.04 | 2,839,100 |
| 2018-03-28 | $3.15 | $3.21 | $3.14 | $3.19 | $3.01 | 3,627,500 |
| 2018-03-27 | $3.13 | $3.20 | $3.12 | $3.18 | $3.00 | 4,451,280 |
| 2018-03-26 | $3.03 | $3.12 | $2.96 | $3.11 | $2.93 | 5,197,560 |
| 2018-03-23 | $3.25 | $3.25 | $3.02 | $3.08 | $2.90 | 10,614,400 |
| 2018-03-22 | $3.28 | $3.32 | $3.26 | $3.32 | $3.13 | 5,293,580 |
| 2018-03-21 | $3.30 | $3.34 | $3.27 | $3.29 | $3.10 | 5,571,260 |
| 2018-03-20 | $3.26 | $3.30 | $3.21 | $3.30 | $3.11 | 5,904,440 |
| 2018-03-19 | $3.26 | $3.29 | $3.25 | $3.28 | $3.09 | 3,001,100 |
| 2018-03-16 | $3.25 | $3.31 | $3.25 | $3.26 | $3.07 | 4,156,880 |
| 2018-03-15 | $3.29 | $3.29 | $3.24 | $3.25 | $3.06 | 4,997,000 |
| 2018-03-14 | $3.31 | $3.33 | $3.28 | $3.29 | $3.10 | 4,263,900 |
| 2018-03-13 | $3.33 | $3.35 | $3.31 | $3.32 | $3.13 | 4,482,900 |
| 2018-03-12 | $3.32 | $3.36 | $3.30 | $3.34 | $3.15 | 5,864,330 |
| 2018-03-09 | $3.28 | $3.32 | $3.26 | $3.32 | $3.13 | 5,023,730 |
| 2018-03-08 | $3.25 | $3.29 | $3.24 | $3.28 | $3.09 | 4,327,240 |
| 2018-03-07 | $3.27 | $3.28 | $3.23 | $3.24 | $3.05 | 4,842,900 |
| 2018-03-06 | $3.23 | $3.28 | $3.23 | $3.27 | $3.08 | 3,400,320 |
| 2018-03-05 | $3.23 | $3.25 | $3.21 | $3.23 | $3.04 | 3,144,030 |
| 2018-03-02 | $3.25 | $3.26 | $3.21 | $3.22 | $3.04 | 3,308,720 |
| 2018-03-01 | $3.19 | $3.27 | $3.17 | $3.26 | $3.07 | 7,165,630 |
| 2018-02-28 | $3.20 | $3.21 | $3.16 | $3.19 | $3.01 | 3,150,400 |
| 2018-02-27 | $3.23 | $3.24 | $3.19 | $3.20 | $3.02 | 4,592,320 |
| 2018-02-26 | $3.18 | $3.23 | $3.16 | $3.21 | $3.03 | 6,164,600 |
| 2018-02-23 | $3.18 | $3.18 | $3.14 | $3.17 | $2.99 | 3,574,700 |
| 2018-02-22 | $3.17 | $3.20 | $3.16 | $3.18 | $3.00 | 4,019,740 |
| 2018-02-21 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-02-20 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-02-19 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-02-16 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-02-15 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-02-14 | $3.17 | $3.17 | $3.11 | $3.17 | $2.99 | 3,295,330 |
| 2018-02-13 | $3.14 | $3.18 | $3.13 | $3.16 | $2.98 | 4,650,520 |
| 2018-02-12 | $3.07 | $3.16 | $3.06 | $3.14 | $2.96 | 5,501,460 |
| 2018-02-09 | $3.10 | $3.11 | $3.01 | $3.05 | $2.87 | 6,270,340 |
| 2018-02-08 | $3.05 | $3.16 | $3.05 | $3.14 | $2.96 | 5,807,680 |
| 2018-02-07 | $3.03 | $3.09 | $3.00 | $3.07 | $2.89 | 5,152,590 |
| 2018-02-06 | $3.07 | $3.11 | $3.00 | $3.01 | $2.84 | 7,583,400 |
| 2018-02-05 | $3.09 | $3.12 | $3.07 | $3.11 | $2.93 | 3,125,920 |
| 2018-02-02 | $3.10 | $3.15 | $3.02 | $3.12 | $2.94 | 7,021,100 |
| 2018-02-01 | $3.35 | $3.36 | $3.10 | $3.12 | $2.94 | 10,440,580 |
| 2018-01-31 | $3.46 | $3.46 | $3.34 | $3.35 | $3.16 | 10,114,030 |
| 2018-01-30 | $3.53 | $3.55 | $3.48 | $3.49 | $3.29 | 6,436,800 |
| 2018-01-29 | $3.62 | $3.63 | $3.53 | $3.55 | $3.35 | 4,564,000 |
| 2018-01-26 | $3.64 | $3.64 | $3.60 | $3.62 | $3.41 | 3,088,540 |
| 2018-01-25 | $3.63 | $3.67 | $3.63 | $3.64 | $3.43 | 4,393,400 |
| 2018-01-24 | $3.62 | $3.67 | $3.60 | $3.64 | $3.43 | 5,541,930 |
| 2018-01-23 | $3.64 | $3.66 | $3.61 | $3.62 | $3.41 | 2,871,950 |
| 2018-01-22 | $3.60 | $3.65 | $3.60 | $3.65 | $3.44 | 4,156,420 |
| 2018-01-19 | $3.57 | $3.69 | $3.56 | $3.63 | $3.42 | 6,569,050 |
| 2018-01-18 | $3.56 | $3.60 | $3.55 | $3.57 | $3.36 | 3,064,800 |
| 2018-01-17 | $3.55 | $3.59 | $3.51 | $3.57 | $3.36 | 3,577,990 |
| 2018-01-16 | $3.51 | $3.56 | $3.51 | $3.55 | $3.35 | 3,021,490 |
| 2018-01-15 | $3.62 | $3.63 | $3.51 | $3.53 | $3.33 | 4,926,350 |
| 2018-01-12 | $3.63 | $3.65 | $3.59 | $3.62 | $3.41 | 3,905,900 |
| 2018-01-11 | $3.58 | $3.65 | $3.56 | $3.63 | $3.42 | 4,529,640 |
| 2018-01-10 | $3.64 | $3.64 | $3.58 | $3.59 | $3.38 | 4,200,990 |
| 2018-01-09 | $3.68 | $3.68 | $3.63 | $3.64 | $3.43 | 2,735,120 |
| 2018-01-08 | $3.70 | $3.70 | $3.64 | $3.68 | $3.47 | 3,406,450 |
| 2018-01-05 | $3.65 | $3.71 | $3.64 | $3.69 | $3.48 | 3,780,310 |
| 2018-01-04 | $3.62 | $3.67 | $3.62 | $3.66 | $3.45 | 3,597,820 |
| 2018-01-03 | $3.62 | $3.64 | $3.60 | $3.63 | $3.42 | 4,247,810 |
| 2018-01-02 | $3.57 | $3.62 | $3.56 | $3.61 | $3.40 | 4,469,750 |
| 2018-01-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.36 | 0 |
| 2017-12-29 | $3.55 | $3.58 | $3.54 | $3.56 | $3.36 | 3,128,200 |
| 2017-12-28 | $3.54 | $3.56 | $3.52 | $3.55 | $3.35 | 2,230,830 |
| 2017-12-27 | $3.55 | $3.56 | $3.52 | $3.54 | $3.34 | 2,871,200 |
| 2017-12-26 | $3.52 | $3.55 | $3.51 | $3.54 | $3.34 | 2,685,700 |
| 2017-12-25 | $3.56 | $3.56 | $3.50 | $3.52 | $3.32 | 2,669,750 |
| 2017-12-22 | $3.59 | $3.59 | $3.54 | $3.56 | $3.36 | 2,328,470 |
| 2017-12-21 | $3.58 | $3.61 | $3.52 | $3.58 | $3.37 | 2,807,650 |
| 2017-12-20 | $3.65 | $3.65 | $3.57 | $3.58 | $3.37 | 2,479,100 |
| 2017-12-19 | $3.62 | $3.67 | $3.61 | $3.64 | $3.43 | 2,719,300 |
| 2017-12-18 | $3.63 | $3.66 | $3.60 | $3.63 | $3.42 | 2,231,000 |
| 2017-12-15 | $3.61 | $3.65 | $3.61 | $3.63 | $3.42 | 3,326,200 |
| 2017-12-14 | $3.61 | $3.62 | $3.59 | $3.62 | $3.41 | 2,320,700 |
| 2017-12-13 | $3.58 | $3.62 | $3.56 | $3.62 | $3.41 | 3,189,430 |
| 2017-12-12 | $3.60 | $3.63 | $3.55 | $3.56 | $3.36 | 2,557,980 |
| 2017-12-11 | $3.57 | $3.64 | $3.57 | $3.61 | $3.40 | 3,417,840 |
| 2017-12-08 | $3.54 | $3.62 | $3.53 | $3.57 | $3.36 | 3,515,170 |
| 2017-12-07 | $3.56 | $3.56 | $3.53 | $3.55 | $3.35 | 2,144,620 |
| 2017-12-06 | $3.54 | $3.57 | $3.50 | $3.56 | $3.36 | 3,745,500 |
| 2017-12-05 | $3.69 | $3.70 | $3.48 | $3.54 | $3.34 | 6,974,300 |
| 2017-12-04 | $3.74 | $3.74 | $3.67 | $3.69 | $3.48 | 2,449,190 |
| 2017-12-01 | $3.73 | $3.75 | $3.70 | $3.75 | $3.53 | 3,140,850 |
| 2017-11-30 | $3.70 | $3.74 | $3.68 | $3.73 | $3.52 | 2,509,440 |
| 2017-11-29 | $3.71 | $3.72 | $3.65 | $3.71 | $3.50 | 3,830,870 |
| 2017-11-28 | $3.67 | $3.71 | $3.66 | $3.71 | $3.50 | 2,835,940 |
| 2017-11-27 | $3.68 | $3.69 | $3.64 | $3.67 | $3.46 | 2,747,170 |
| 2017-11-24 | $3.67 | $3.70 | $3.64 | $3.68 | $3.47 | 3,477,130 |
| 2017-11-23 | $3.73 | $3.73 | $3.65 | $3.66 | $3.45 | 3,940,100 |
| 2017-11-22 | $3.75 | $3.75 | $3.70 | $3.73 | $3.52 | 4,069,840 |
| 2017-11-21 | $3.75 | $3.77 | $3.71 | $3.75 | $3.53 | 3,299,600 |
| 2017-11-20 | $3.77 | $3.79 | $3.64 | $3.76 | $3.54 | 5,564,730 |
| 2017-11-17 | $3.96 | $3.96 | $3.78 | $3.80 | $3.58 | 8,650,400 |
| 2017-11-16 | $3.98 | $3.98 | $3.95 | $3.96 | $3.73 | 2,570,000 |
| 2017-11-15 | $3.97 | $3.98 | $3.95 | $3.98 | $3.75 | 4,022,760 |
| 2017-11-14 | $4.06 | $4.06 | $3.97 | $3.97 | $3.74 | 5,762,800 |
| 2017-11-13 | $4.05 | $4.10 | $4.04 | $4.07 | $3.84 | 4,193,500 |
| 2017-11-10 | $4.06 | $4.07 | $4.03 | $4.05 | $3.82 | 2,843,000 |
| 2017-11-09 | $4.04 | $4.08 | $4.03 | $4.06 | $3.83 | 3,412,900 |
| 2017-11-08 | $4.03 | $4.08 | $4.00 | $4.05 | $3.82 | 3,344,000 |
| 2017-11-07 | $4.01 | $4.03 | $3.99 | $4.02 | $3.79 | 2,526,110 |
| 2017-11-06 | $3.97 | $4.01 | $3.94 | $4.01 | $3.78 | 3,705,380 |
| 2017-11-03 | $3.98 | $4.00 | $3.94 | $3.96 | $3.73 | 3,422,480 |
| 2017-11-02 | $4.05 | $4.05 | $3.96 | $3.97 | $3.74 | 8,443,590 |
| 2017-11-01 | $4.07 | $4.09 | $4.05 | $4.05 | $3.82 | 3,111,120 |
| 2017-10-31 | $4.03 | $4.07 | $4.03 | $4.07 | $3.84 | 3,907,860 |
| 2017-10-30 | $4.19 | $4.20 | $4.01 | $4.03 | $3.80 | 9,847,080 |
| 2017-10-27 | $4.26 | $4.26 | $4.19 | $4.22 | $3.98 | 3,215,000 |
| 2017-10-26 | $4.24 | $4.26 | $4.22 | $4.24 | $4.00 | 3,832,340 |
| 2017-10-25 | $4.22 | $4.25 | $4.20 | $4.23 | $3.99 | 3,977,640 |
| 2017-10-24 | $4.24 | $4.26 | $4.20 | $4.23 | $3.99 | 4,609,670 |
| 2017-10-23 | $4.25 | $4.26 | $4.22 | $4.25 | $4.01 | 2,942,020 |
| 2017-10-20 | $4.17 | $4.25 | $4.17 | $4.25 | $4.01 | 3,819,120 |
| 2017-10-19 | $4.30 | $4.30 | $4.17 | $4.19 | $3.95 | 8,686,070 |
| 2017-10-18 | $4.38 | $4.38 | $4.27 | $4.28 | $4.03 | 4,447,700 |
| 2017-10-17 | $4.34 | $4.39 | $4.33 | $4.36 | $4.11 | 3,150,300 |
| 2017-10-16 | $4.42 | $4.44 | $4.35 | $4.35 | $4.10 | 5,869,900 |
| 2017-10-13 | $4.39 | $4.44 | $4.39 | $4.43 | $4.18 | 4,375,850 |
| 2017-10-12 | $4.43 | $4.43 | $4.38 | $4.40 | $4.15 | 3,918,920 |
| 2017-10-11 | $4.40 | $4.46 | $4.38 | $4.43 | $4.18 | 8,856,050 |
| 2017-10-10 | $4.36 | $4.40 | $4.35 | $4.40 | $4.15 | 4,518,590 |
| 2017-10-09 | $4.34 | $4.38 | $4.33 | $4.35 | $4.10 | 5,224,680 |
| 2017-10-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.06 | 0 |
| 2017-10-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.06 | 0 |
| 2017-10-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.06 | 0 |
| 2017-10-03 | $4.31 | $4.31 | $4.31 | $4.31 | $4.06 | 0 |
| 2017-10-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.06 | 0 |
| 2017-09-29 | $4.28 | $4.32 | $4.28 | $4.31 | $4.06 | 4,317,880 |
| 2017-09-28 | $4.32 | $4.32 | $4.28 | $4.29 | $4.04 | 4,037,600 |
| 2017-09-27 | $4.32 | $4.33 | $4.30 | $4.31 | $4.06 | 3,298,360 |
| 2017-09-26 | $4.33 | $4.34 | $4.29 | $4.32 | $4.07 | 3,783,370 |
| 2017-09-25 | $4.40 | $4.40 | $4.30 | $4.31 | $4.06 | 7,294,800 |
| 2017-09-22 | $4.42 | $4.42 | $4.37 | $4.40 | $4.15 | 6,179,200 |
| 2017-09-21 | $4.45 | $4.47 | $4.40 | $4.41 | $4.16 | 6,640,100 |
| 2017-09-20 | $4.46 | $4.48 | $4.40 | $4.46 | $4.20 | 7,122,580 |
| 2017-09-19 | $4.50 | $4.50 | $4.46 | $4.47 | $4.21 | 5,522,600 |
| 2017-09-18 | $4.49 | $4.51 | $4.46 | $4.49 | $4.23 | 5,112,650 |
| 2017-09-15 | $4.44 | $4.49 | $4.43 | $4.49 | $4.23 | 7,634,450 |
| 2017-09-14 | $4.47 | $4.50 | $4.43 | $4.46 | $4.20 | 8,255,110 |
| 2017-09-13 | $4.46 | $4.49 | $4.42 | $4.48 | $4.22 | 6,947,700 |
| 2017-09-12 | $4.43 | $4.48 | $4.40 | $4.46 | $4.20 | 12,133,060 |
| 2017-09-11 | $4.41 | $4.44 | $4.40 | $4.43 | $4.18 | 5,876,260 |
| 2017-09-08 | $4.43 | $4.44 | $4.39 | $4.41 | $4.16 | 6,756,340 |
| 2017-09-07 | $4.40 | $4.47 | $4.39 | $4.44 | $4.18 | 15,022,790 |
| 2017-09-06 | $4.38 | $4.40 | $4.36 | $4.40 | $4.15 | 4,903,600 |
| 2017-09-05 | $4.39 | $4.40 | $4.36 | $4.39 | $4.14 | 6,199,340 |
| 2017-09-04 | $4.39 | $4.41 | $4.36 | $4.40 | $4.15 | 6,037,460 |
| 2017-09-01 | $4.39 | $4.40 | $4.36 | $4.38 | $4.13 | 6,095,830 |
| 2017-08-31 | $4.39 | $4.39 | $4.36 | $4.39 | $4.14 | 4,539,590 |
| 2017-08-30 | $4.40 | $4.41 | $4.37 | $4.39 | $4.14 | 3,426,460 |
| 2017-08-29 | $4.38 | $4.42 | $4.38 | $4.40 | $4.15 | 5,685,800 |
| 2017-08-28 | $4.36 | $4.42 | $4.36 | $4.40 | $4.15 | 6,053,200 |
| 2017-08-25 | $4.35 | $4.39 | $4.34 | $4.37 | $4.12 | 4,683,580 |
| 2017-08-24 | $4.36 | $4.39 | $4.33 | $4.33 | $4.08 | 3,145,100 |
| 2017-08-23 | $4.39 | $4.41 | $4.34 | $4.38 | $4.13 | 3,682,780 |
| 2017-08-22 | $4.42 | $4.42 | $4.37 | $4.38 | $4.13 | 3,752,750 |
| 2017-08-21 | $4.39 | $4.44 | $4.39 | $4.42 | $4.17 | 3,823,980 |
| 2017-08-18 | $4.40 | $4.41 | $4.37 | $4.40 | $4.15 | 4,650,280 |
| 2017-08-17 | $4.40 | $4.42 | $4.37 | $4.41 | $4.16 | 4,652,950 |
| 2017-08-16 | $4.34 | $4.42 | $4.33 | $4.40 | $4.15 | 7,503,980 |
| 2017-08-15 | $4.32 | $4.34 | $4.29 | $4.34 | $4.09 | 4,194,670 |
| 2017-08-14 | $4.26 | $4.32 | $4.25 | $4.31 | $4.06 | 4,227,500 |
| 2017-08-11 | $4.27 | $4.33 | $4.23 | $4.27 | $4.02 | 5,422,130 |
| 2017-08-10 | $4.35 | $4.38 | $4.23 | $4.30 | $4.05 | 5,396,070 |
| 2017-08-09 | $4.38 | $4.39 | $4.34 | $4.36 | $4.11 | 4,942,180 |
| 2017-08-08 | $4.38 | $4.40 | $4.34 | $4.40 | $4.15 | 5,535,430 |
| 2017-08-07 | $4.31 | $4.41 | $4.30 | $4.38 | $4.13 | 5,915,260 |
| 2017-08-04 | $4.32 | $4.34 | $4.30 | $4.31 | $4.06 | 4,089,330 |
| 2017-08-03 | $4.25 | $4.34 | $4.25 | $4.32 | $4.07 | 4,152,900 |
| 2017-08-02 | $4.34 | $4.34 | $4.25 | $4.26 | $4.02 | 4,674,110 |
| 2017-08-01 | $4.31 | $4.34 | $4.30 | $4.34 | $4.09 | 4,329,960 |
| 2017-07-31 | $4.29 | $4.33 | $4.28 | $4.31 | $4.06 | 4,302,590 |
| 2017-07-28 | $4.28 | $4.32 | $4.25 | $4.29 | $4.04 | 4,829,210 |
| 2017-07-27 | $4.22 | $4.29 | $4.18 | $4.28 | $4.03 | 6,583,200 |
| 2017-07-26 | $4.17 | $4.23 | $4.17 | $4.21 | $3.97 | 3,854,530 |
| 2017-07-25 | $4.20 | $4.21 | $4.16 | $4.19 | $3.95 | 3,699,590 |
| 2017-07-24 | $4.16 | $4.22 | $4.15 | $4.20 | $3.96 | 5,026,530 |
| 2017-07-21 | $4.17 | $4.19 | $4.14 | $4.18 | $3.94 | 3,585,120 |
| 2017-07-20 | $4.13 | $4.19 | $4.12 | $4.16 | $3.92 | 4,737,330 |
| 2017-07-19 | $4.08 | $4.15 | $4.03 | $4.14 | $3.90 | 7,056,410 |
| 2017-07-18 | $4.00 | $4.10 | $4.00 | $4.08 | $3.85 | 6,554,230 |
| 2017-07-17 | $4.32 | $4.34 | $4.01 | $4.03 | $3.80 | 12,574,120 |
| 2017-07-14 | $4.37 | $4.39 | $4.34 | $4.34 | $4.09 | 4,170,630 |
| 2017-07-13 | $4.37 | $4.40 | $4.34 | $4.39 | $4.14 | 4,648,740 |
| 2017-07-12 | $4.42 | $4.45 | $4.30 | $4.37 | $4.12 | 6,810,270 |
| 2017-07-11 | $4.44 | $4.48 | $4.40 | $4.42 | $4.17 | 5,271,070 |
| 2017-07-10 | $4.49 | $4.49 | $4.45 | $4.45 | $4.19 | 5,090,100 |
| 2017-07-07 | $4.45 | $4.49 | $4.42 | $4.48 | $4.22 | 5,736,530 |
| 2017-07-06 | $4.46 | $4.52 | $4.45 | $4.47 | $4.21 | 4,710,370 |
| 2017-07-05 | $4.43 | $4.47 | $4.42 | $4.47 | $4.21 | 4,859,610 |
| 2017-07-04 | $4.45 | $4.46 | $4.41 | $4.44 | $4.18 | 3,511,950 |
| 2017-07-03 | $4.40 | $4.47 | $4.37 | $4.45 | $4.19 | 6,189,470 |
| 2017-06-30 | $4.38 | $4.40 | $4.33 | $4.39 | $4.14 | 2,578,780 |
| 2017-06-29 | $4.34 | $4.41 | $4.34 | $4.39 | $4.14 | 4,611,950 |
| 2017-06-28 | $4.40 | $4.40 | $4.34 | $4.34 | $4.09 | 3,244,350 |
| 2017-06-27 | $4.39 | $4.41 | $4.35 | $4.40 | $4.15 | 3,697,450 |
| 2017-06-26 | $4.33 | $4.39 | $4.32 | $4.39 | $4.14 | 4,480,460 |
| 2017-06-23 | $4.35 | $4.37 | $4.26 | $4.34 | $4.09 | 7,182,110 |
| 2017-06-22 | $4.45 | $4.46 | $4.35 | $4.36 | $4.11 | 7,173,100 |
| 2017-06-21 | $4.45 | $4.48 | $4.42 | $4.46 | $4.20 | 4,333,840 |
| 2017-06-20 | $4.45 | $4.48 | $4.42 | $4.44 | $4.18 | 4,575,590 |
| 2017-06-19 | $4.42 | $4.49 | $4.41 | $4.45 | $4.19 | 6,923,090 |
| 2017-06-16 | $4.42 | $4.44 | $4.39 | $4.41 | $4.16 | 4,333,860 |
| 2017-06-15 | $4.39 | $4.45 | $4.38 | $4.42 | $4.17 | 6,917,750 |
| 2017-06-14 | $4.40 | $4.41 | $4.35 | $4.39 | $4.14 | 4,279,740 |
| 2017-06-13 | $4.33 | $4.40 | $4.30 | $4.40 | $4.15 | 3,857,110 |
| 2017-06-12 | $4.42 | $4.42 | $4.31 | $4.33 | $4.08 | 3,946,360 |
| 2017-06-09 | $4.42 | $4.43 | $4.38 | $4.42 | $4.17 | 3,813,300 |
| 2017-06-08 | $4.45 | $4.49 | $4.40 | $4.43 | $4.18 | 5,165,720 |
| 2017-06-07 | $4.37 | $4.47 | $4.34 | $4.46 | $4.20 | 8,201,020 |
| 2017-06-06 | $4.33 | $4.37 | $4.31 | $4.36 | $4.11 | 2,654,480 |
| 2017-06-05 | $4.32 | $4.36 | $4.30 | $4.33 | $4.08 | 3,258,970 |
| 2017-06-02 | $4.21 | $4.31 | $4.20 | $4.30 | $4.05 | 4,718,610 |
| 2017-06-01 | $4.30 | $4.32 | $4.22 | $4.22 | $3.98 | 4,680,210 |
| 2017-05-31 | $4.36 | $4.41 | $4.32 | $4.32 | $4.07 | 4,607,160 |
| 2017-05-30 | $4.33 | $4.33 | $4.33 | $4.33 | $4.08 | 0 |
| 2017-05-29 | $4.33 | $4.33 | $4.33 | $4.33 | $4.08 | 0 |
| 2017-05-26 | $4.33 | $4.37 | $4.31 | $4.33 | $4.08 | 4,149,080 |
| 2017-05-25 | $4.26 | $4.37 | $4.21 | $4.35 | $4.10 | 6,877,710 |
| 2017-05-24 | $4.23 | $4.29 | $4.18 | $4.27 | $4.02 | 5,471,790 |
| 2017-05-23 | $4.38 | $4.39 | $4.22 | $4.25 | $4.01 | 7,111,770 |
| 2017-05-22 | $4.51 | $4.51 | $4.38 | $4.38 | $4.13 | 5,977,900 |
| 2017-05-19 | $4.48 | $4.53 | $4.45 | $4.50 | $4.24 | 5,719,080 |
| 2017-05-18 | $4.54 | $4.55 | $4.45 | $4.48 | $4.22 | 6,983,760 |
| 2017-05-17 | $4.55 | $4.61 | $4.52 | $4.56 | $4.30 | 6,149,330 |
| 2017-05-16 | $4.45 | $4.57 | $4.36 | $4.55 | $4.29 | 6,870,500 |
| 2017-05-15 | $4.48 | $4.51 | $4.46 | $4.46 | $4.20 | 4,041,970 |
| 2017-05-12 | $4.50 | $4.50 | $4.42 | $4.47 | $4.21 | 6,080,610 |
| 2017-05-11 | $4.57 | $4.59 | $4.37 | $4.50 | $4.24 | 9,669,320 |
| 2017-05-10 | $4.75 | $4.75 | $4.56 | $4.57 | $4.31 | 6,215,320 |
| 2017-05-09 | $4.69 | $4.74 | $4.66 | $4.73 | $4.46 | 3,619,710 |
| 2017-05-08 | $4.76 | $4.80 | $4.68 | $4.69 | $4.42 | 5,697,040 |
| 2017-05-05 | $4.87 | $4.87 | $4.78 | $4.78 | $4.51 | 4,800,700 |
| 2017-05-04 | $4.88 | $4.92 | $4.85 | $4.87 | $4.59 | 5,172,770 |
| 2017-05-03 | $4.88 | $4.90 | $4.84 | $4.89 | $4.61 | 5,734,840 |
| 2017-05-02 | $4.94 | $4.97 | $4.85 | $4.87 | $4.59 | 8,522,440 |
| 2017-05-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.69 | 0 |
| 2017-04-28 | $4.92 | $4.99 | $4.91 | $4.98 | $4.69 | 4,760,450 |
| 2017-04-27 | $4.94 | $4.96 | $4.79 | $4.95 | $4.67 | 9,049,130 |
| 2017-04-26 | $4.93 | $4.95 | $4.89 | $4.93 | $4.65 | 3,950,570 |
| 2017-04-25 | $4.88 | $4.95 | $4.86 | $4.92 | $4.64 | 5,431,900 |
| 2017-04-24 | $5.05 | $5.05 | $4.85 | $4.86 | $4.58 | 9,132,040 |
| 2017-04-21 | $5.04 | $5.09 | $5.00 | $5.04 | $4.75 | 8,229,910 |
| 2017-04-20 | $5.09 | $5.10 | $4.98 | $5.02 | $4.73 | 7,733,470 |
| 2017-04-19 | $5.19 | $5.19 | $5.04 | $5.09 | $4.80 | 11,991,300 |
| 2017-04-18 | $5.28 | $5.31 | $5.18 | $5.20 | $4.90 | 8,513,880 |
| 2017-04-17 | $5.32 | $5.35 | $5.24 | $5.29 | $4.99 | 6,983,810 |
| 2017-04-14 | $5.40 | $5.45 | $5.31 | $5.34 | $5.03 | 9,126,020 |
| 2017-04-13 | $5.37 | $5.45 | $5.36 | $5.40 | $5.09 | 7,646,820 |
| 2017-04-12 | $5.38 | $5.41 | $5.36 | $5.38 | $5.07 | 7,342,350 |
| 2017-04-11 | $5.40 | $5.41 | $5.30 | $5.39 | $5.08 | 9,908,070 |
| 2017-04-10 | $5.40 | $5.43 | $5.35 | $5.41 | $5.10 | 7,031,570 |
| 2017-04-07 | $5.37 | $5.41 | $5.34 | $5.40 | $5.09 | 6,506,210 |
| 2017-04-06 | $5.37 | $5.39 | $5.33 | $5.37 | $5.06 | 8,114,600 |
| 2017-04-05 | $5.22 | $5.37 | $5.22 | $5.37 | $5.06 | 9,188,690 |
| 2017-04-04 | $5.23 | $5.23 | $5.23 | $5.23 | $4.93 | 0 |
| 2017-04-03 | $5.23 | $5.23 | $5.23 | $5.23 | $4.93 | 0 |
| 2017-03-31 | $5.21 | $5.27 | $5.19 | $5.23 | $4.93 | 7,338,180 |
| 2017-03-30 | $5.36 | $5.38 | $5.14 | $5.21 | $4.91 | 14,819,870 |
| 2017-03-29 | $5.44 | $5.44 | $5.35 | $5.36 | $5.05 | 8,711,110 |
| 2017-03-28 | $5.46 | $5.49 | $5.41 | $5.42 | $5.11 | 8,255,850 |
| 2017-03-27 | $5.47 | $5.50 | $5.45 | $5.46 | $5.15 | 5,520,200 |
| 2017-03-24 | $5.44 | $5.51 | $5.42 | $5.49 | $5.17 | 7,920,840 |
| 2017-03-23 | $5.54 | $5.58 | $5.42 | $5.46 | $5.15 | 13,975,590 |
| 2017-03-22 | $5.57 | $5.61 | $5.52 | $5.56 | $5.24 | 7,861,630 |
| 2017-03-21 | $5.62 | $5.62 | $5.55 | $5.59 | $5.27 | 9,312,770 |
| 2017-03-20 | $5.51 | $5.60 | $5.51 | $5.60 | $5.28 | 11,208,260 |
| 2017-03-17 | $5.50 | $5.60 | $5.49 | $5.50 | $5.18 | 12,466,250 |
| 2017-03-16 | $5.45 | $5.50 | $5.45 | $5.50 | $5.18 | 7,161,800 |
| 2017-03-15 | $5.49 | $5.51 | $5.43 | $5.44 | $5.13 | 7,065,180 |
| 2017-03-14 | $5.50 | $5.53 | $5.48 | $5.51 | $5.19 | 6,574,510 |
| 2017-03-13 | $5.50 | $5.51 | $5.43 | $5.49 | $5.17 | 7,503,570 |
| 2017-03-10 | $5.48 | $5.52 | $5.47 | $5.49 | $5.17 | 4,643,060 |
| 2017-03-09 | $5.52 | $5.53 | $5.45 | $5.48 | $5.17 | 7,538,340 |
| 2017-03-08 | $5.58 | $5.59 | $5.48 | $5.52 | $5.20 | 10,004,930 |
| 2017-03-07 | $5.60 | $5.60 | $5.55 | $5.58 | $5.26 | 7,382,640 |
| 2017-03-06 | $5.61 | $5.63 | $5.55 | $5.59 | $5.27 | 9,575,700 |
| 2017-03-03 | $5.55 | $5.61 | $5.49 | $5.58 | $5.26 | 12,250,130 |
| 2017-03-02 | $5.57 | $5.58 | $5.51 | $5.56 | $5.24 | 10,008,390 |
| 2017-03-01 | $5.52 | $5.59 | $5.51 | $5.56 | $5.24 | 9,905,530 |
| 2017-02-28 | $5.48 | $5.54 | $5.48 | $5.53 | $5.21 | 7,457,060 |
| 2017-02-27 | $5.56 | $5.58 | $5.47 | $5.49 | $5.17 | 8,829,060 |
| 2017-02-24 | $5.50 | $5.57 | $5.49 | $5.56 | $5.24 | 6,291,340 |
| 2017-02-23 | $5.55 | $5.56 | $5.49 | $5.52 | $5.20 | 9,875,930 |
| 2017-02-22 | $5.57 | $5.57 | $5.52 | $5.55 | $5.23 | 7,621,190 |
| 2017-02-21 | $5.54 | $5.58 | $5.51 | $5.55 | $5.23 | 10,500,650 |
| 2017-02-20 | $5.47 | $5.55 | $5.45 | $5.54 | $5.22 | 11,223,230 |
| 2017-02-17 | $5.51 | $5.58 | $5.43 | $5.47 | $5.16 | 12,230,970 |
| 2017-02-16 | $5.40 | $5.53 | $5.39 | $5.52 | $5.20 | 11,311,990 |
| 2017-02-15 | $5.44 | $5.48 | $5.39 | $5.41 | $5.10 | 8,693,090 |
| 2017-02-14 | $5.47 | $5.48 | $5.39 | $5.42 | $5.11 | 8,466,910 |
| 2017-02-13 | $5.44 | $5.50 | $5.43 | $5.47 | $5.16 | 7,767,290 |
| 2017-02-10 | $5.42 | $5.45 | $5.38 | $5.43 | $5.12 | 7,701,950 |
| 2017-02-09 | $5.37 | $5.43 | $5.36 | $5.41 | $5.10 | 10,455,980 |
| 2017-02-08 | $5.34 | $5.37 | $5.30 | $5.36 | $5.05 | 5,699,790 |
| 2017-02-07 | $5.34 | $5.37 | $5.29 | $5.35 | $5.04 | 4,849,070 |
| 2017-02-06 | $5.26 | $5.35 | $5.26 | $5.35 | $5.04 | 5,348,100 |
| 2017-02-03 | $5.28 | $5.29 | $5.22 | $5.27 | $4.97 | 5,751,400 |
| 2017-02-02 | $5.27 | $5.27 | $5.27 | $5.27 | $4.97 | 0 |
| 2017-02-01 | $5.27 | $5.27 | $5.27 | $5.27 | $4.97 | 0 |
| 2017-01-31 | $5.27 | $5.27 | $5.27 | $5.27 | $4.97 | 0 |
| 2017-01-30 | $5.27 | $5.27 | $5.27 | $5.27 | $4.97 | 0 |
| 2017-01-27 | $5.27 | $5.27 | $5.27 | $5.27 | $4.97 | 0 |
| 2017-01-26 | $5.28 | $5.32 | $5.24 | $5.27 | $4.97 | 5,724,300 |
| 2017-01-25 | $5.26 | $5.30 | $5.25 | $5.29 | $4.99 | 5,420,890 |
| 2017-01-24 | $5.27 | $5.32 | $5.23 | $5.27 | $4.97 | 7,586,240 |
| 2017-01-23 | $5.22 | $5.32 | $5.22 | $5.28 | $4.98 | 6,555,130 |
| 2017-01-20 | $5.17 | $5.27 | $5.15 | $5.25 | $4.95 | 5,991,560 |
| 2017-01-19 | $5.17 | $5.22 | $5.13 | $5.17 | $4.87 | 4,441,010 |
| 2017-01-18 | $5.18 | $5.22 | $5.16 | $5.18 | $4.88 | 3,909,160 |
| 2017-01-17 | $5.07 | $5.22 | $5.03 | $5.21 | $4.91 | 7,787,790 |
| 2017-01-16 | $5.38 | $5.39 | $4.85 | $5.15 | $4.85 | 12,492,490 |
| 2017-01-13 | $5.45 | $5.49 | $5.37 | $5.39 | $5.08 | 7,330,240 |
| 2017-01-12 | $5.50 | $5.51 | $5.41 | $5.44 | $5.13 | 7,630,230 |
| 2017-01-11 | $5.52 | $5.55 | $5.49 | $5.50 | $5.18 | 7,272,390 |
| 2017-01-10 | $5.61 | $5.69 | $5.54 | $5.57 | $5.25 | 13,350,180 |
| 2017-01-09 | $5.51 | $5.55 | $5.48 | $5.55 | $5.23 | 5,976,890 |
| 2017-01-06 | $5.50 | $5.52 | $5.48 | $5.51 | $5.19 | 4,621,170 |
| 2017-01-05 | $5.53 | $5.56 | $5.50 | $5.50 | $5.18 | 6,081,620 |
| 2017-01-04 | $5.50 | $5.55 | $5.46 | $5.54 | $5.22 | 8,080,870 |
| 2017-01-03 | $5.38 | $5.53 | $5.38 | $5.51 | $5.19 | 9,964,110 |
| 2017-01-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.06 | 0 |
| 2016-12-30 | $5.40 | $5.41 | $5.36 | $5.37 | $5.06 | 4,583,880 |
| 2016-12-29 | $5.40 | $5.42 | $5.36 | $5.38 | $5.07 | 3,809,800 |
| 2016-12-28 | $5.42 | $5.43 | $5.37 | $5.39 | $5.08 | 4,633,730 |
| 2016-12-27 | $5.40 | $5.45 | $5.39 | $5.42 | $5.11 | 3,872,060 |
| 2016-12-26 | $5.31 | $5.43 | $5.28 | $5.41 | $5.10 | 6,362,210 |
| 2016-12-23 | $5.42 | $5.44 | $5.31 | $5.34 | $5.03 | 5,321,770 |
| 2016-12-22 | $5.44 | $5.45 | $5.40 | $5.43 | $5.12 | 4,190,430 |
| 2016-12-21 | $5.41 | $5.46 | $5.40 | $5.44 | $5.13 | 4,699,850 |
| 2016-12-20 | $5.40 | $5.44 | $5.36 | $5.40 | $5.09 | 4,826,600 |
| 2016-12-19 | $5.37 | $5.46 | $5.36 | $5.42 | $5.11 | 6,794,900 |
| 2016-12-16 | $5.34 | $5.41 | $5.33 | $5.37 | $5.06 | 5,019,330 |
| 2016-12-15 | $5.26 | $5.40 | $5.26 | $5.35 | $5.04 | 7,190,970 |
| 2016-12-14 | $5.27 | $5.36 | $5.25 | $5.29 | $4.99 | 8,770,070 |
| 2016-12-13 | $5.21 | $5.32 | $5.19 | $5.29 | $4.99 | 9,521,300 |
| 2016-12-12 | $5.57 | $5.57 | $5.20 | $5.22 | $4.92 | 18,150,280 |
| 2016-12-09 | $5.55 | $5.60 | $5.54 | $5.56 | $5.24 | 6,218,480 |
| 2016-12-08 | $5.64 | $5.66 | $5.54 | $5.55 | $5.23 | 8,313,600 |
| 2016-12-07 | $5.57 | $5.64 | $5.56 | $5.63 | $5.31 | 5,804,300 |
| 2016-12-06 | $5.56 | $5.59 | $5.55 | $5.57 | $5.25 | 5,043,400 |
| 2016-12-05 | $5.54 | $5.59 | $5.50 | $5.54 | $5.22 | 8,810,100 |
| 2016-12-02 | $5.71 | $5.71 | $5.56 | $5.57 | $5.25 | 14,624,340 |
| 2016-12-01 | $5.72 | $5.74 | $5.67 | $5.72 | $5.39 | 10,932,230 |
| 2016-11-30 | $5.68 | $5.74 | $5.62 | $5.69 | $5.36 | 10,358,360 |
| 2016-11-29 | $5.77 | $5.78 | $5.67 | $5.68 | $5.35 | 12,015,500 |
| 2016-11-28 | $5.82 | $5.82 | $5.74 | $5.78 | $5.45 | 13,498,730 |
| 2016-11-25 | $5.80 | $5.82 | $5.66 | $5.80 | $5.47 | 14,472,100 |
| 2016-11-24 | $5.83 | $5.87 | $5.78 | $5.80 | $5.47 | 13,877,320 |
| 2016-11-23 | $5.93 | $5.93 | $5.82 | $5.83 | $5.50 | 12,815,700 |
| 2016-11-22 | $5.81 | $5.94 | $5.80 | $5.91 | $5.57 | 18,121,920 |
| 2016-11-21 | $5.83 | $5.86 | $5.79 | $5.81 | $5.48 | 13,664,930 |
| 2016-11-18 | $5.92 | $5.97 | $5.82 | $5.83 | $5.50 | 15,557,400 |
| 2016-11-17 | $5.82 | $5.93 | $5.81 | $5.92 | $5.58 | 16,777,610 |
| 2016-11-16 | $5.83 | $5.88 | $5.81 | $5.85 | $5.51 | 16,814,690 |
| 2016-11-15 | $5.89 | $5.92 | $5.80 | $5.83 | $5.50 | 22,380,990 |
| 2016-11-14 | $5.91 | $6.05 | $5.87 | $5.91 | $5.57 | 32,337,130 |
| 2016-11-11 | $5.91 | $5.96 | $5.85 | $5.89 | $5.55 | 26,954,370 |
| 2016-11-10 | $5.91 | $5.95 | $5.83 | $5.91 | $5.57 | 30,399,460 |
| 2016-11-09 | $5.69 | $5.96 | $5.67 | $5.86 | $5.52 | 54,342,710 |
| 2016-11-08 | $5.73 | $5.77 | $5.66 | $5.69 | $5.36 | 17,136,380 |
| 2016-11-07 | $5.63 | $5.74 | $5.57 | $5.70 | $5.37 | 23,533,190 |
| 2016-11-04 | $5.67 | $5.67 | $5.58 | $5.62 | $5.30 | 15,421,350 |
| 2016-11-03 | $5.58 | $5.65 | $5.52 | $5.65 | $5.33 | 20,487,070 |
| 2016-11-02 | $5.55 | $5.64 | $5.52 | $5.57 | $5.25 | 18,195,380 |
| 2016-11-01 | $5.51 | $5.57 | $5.50 | $5.56 | $5.24 | 11,419,640 |
| 2016-10-31 | $5.45 | $5.49 | $5.44 | $5.48 | $5.17 | 0 |
| 2016-10-28 | $5.60 | $5.63 | $5.47 | $5.49 | $5.17 | 15,598,300 |
| 2016-10-27 | $5.56 | $5.61 | $5.53 | $5.59 | $5.27 | 15,069,220 |
| 2016-10-26 | $5.52 | $5.58 | $5.52 | $5.56 | $5.24 | 13,255,600 |
| 2016-10-25 | $5.56 | $5.56 | $5.51 | $5.53 | $5.21 | 10,048,990 |
| 2016-10-24 | $5.47 | $5.55 | $5.44 | $5.54 | $5.22 | 13,826,170 |
| 2016-10-21 | $5.55 | $5.56 | $5.42 | $5.46 | $5.15 | 20,469,410 |
| 2016-10-20 | $5.60 | $5.61 | $5.51 | $5.54 | $5.22 | 13,693,930 |
| 2016-10-19 | $5.60 | $5.64 | $5.53 | $5.56 | $5.24 | 15,926,100 |
| 2016-10-18 | $5.49 | $5.58 | $5.48 | $5.58 | $5.26 | 14,741,690 |
| 2016-10-17 | $5.57 | $5.59 | $5.48 | $5.49 | $5.17 | 13,106,150 |
| 2016-10-14 | $5.64 | $5.65 | $5.53 | $5.57 | $5.25 | 15,473,080 |
| 2016-10-13 | $5.66 | $5.69 | $5.62 | $5.66 | $5.33 | 13,545,020 |
| 2016-10-12 | $5.61 | $5.71 | $5.59 | $5.66 | $5.33 | 14,711,460 |
| 2016-10-11 | $5.58 | $5.67 | $5.57 | $5.64 | $5.32 | 16,823,070 |
| 2016-10-10 | $5.52 | $5.61 | $5.49 | $5.60 | $5.28 | 16,998,210 |
| 2016-10-07 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 0 |
| 2016-10-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 0 |
| 2016-10-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 0 |
| 2016-10-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 0 |
| 2016-10-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 0 |
| 2016-09-30 | $5.52 | $5.54 | $5.45 | $5.47 | $5.16 | 16,575,100 |
| 2016-09-29 | $5.48 | $5.58 | $5.48 | $5.52 | $5.20 | 19,069,390 |
| 2016-09-28 | $5.51 | $5.53 | $5.46 | $5.48 | $5.17 | 12,358,410 |
| 2016-09-27 | $5.54 | $5.57 | $5.39 | $5.51 | $5.19 | 22,149,810 |
| 2016-09-26 | $5.57 | $5.62 | $5.52 | $5.55 | $5.23 | 18,602,160 |
| 2016-09-23 | $5.66 | $5.68 | $5.55 | $5.57 | $5.25 | 19,806,430 |
| 2016-09-22 | $5.72 | $5.73 | $5.62 | $5.66 | $5.33 | 23,512,830 |
| 2016-09-21 | $5.72 | $5.76 | $5.67 | $5.68 | $5.35 | 21,760,680 |
| 2016-09-20 | $5.71 | $5.87 | $5.70 | $5.75 | $5.42 | 42,713,720 |
| 2016-09-19 | $5.61 | $5.76 | $5.58 | $5.74 | $5.41 | 38,694,220 |
| 2016-09-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.28 | 0 |
| 2016-09-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.28 | 0 |
| 2016-09-14 | $5.60 | $5.67 | $5.55 | $5.60 | $5.28 | 33,967,180 |
| 2016-09-13 | $5.35 | $5.79 | $5.33 | $5.68 | $5.35 | 63,644,910 |
| 2016-09-12 | $5.39 | $5.42 | $5.30 | $5.33 | $5.02 | 21,085,710 |
| 2016-09-09 | $5.43 | $5.58 | $5.42 | $5.47 | $5.16 | 36,291,300 |
| 2016-09-08 | $5.39 | $5.47 | $5.38 | $5.43 | $5.12 | 13,959,830 |
| 2016-09-07 | $5.39 | $5.44 | $5.37 | $5.41 | $5.10 | 19,677,810 |
| 2016-09-06 | $5.30 | $5.42 | $5.22 | $5.42 | $5.11 | 24,574,780 |
| 2016-09-05 | $5.34 | $5.39 | $5.30 | $5.30 | $5.00 | 13,417,670 |
| 2016-09-02 | $5.37 | $5.39 | $5.27 | $5.33 | $5.02 | 13,978,900 |
| 2016-09-01 | $5.40 | $5.43 | $5.32 | $5.33 | $5.02 | 21,173,140 |
| 2016-08-31 | $5.28 | $5.42 | $5.25 | $5.41 | $5.10 | 23,217,780 |
| 2016-08-30 | $5.34 | $5.35 | $5.25 | $5.28 | $4.98 | 8,474,940 |
| 2016-08-29 | $5.32 | $5.36 | $5.29 | $5.34 | $5.03 | 10,985,160 |
| 2016-08-26 | $5.21 | $5.32 | $5.21 | $5.31 | $5.00 | 13,506,400 |
| 2016-08-25 | $5.28 | $5.28 | $5.16 | $5.21 | $4.91 | 15,053,430 |
| 2016-08-24 | $5.34 | $5.36 | $5.28 | $5.30 | $5.00 | 10,365,780 |
| 2016-08-23 | $5.29 | $5.36 | $5.29 | $5.33 | $5.02 | 11,677,460 |
| 2016-08-22 | $5.30 | $5.38 | $5.28 | $5.30 | $5.00 | 15,560,440 |
| 2016-08-19 | $5.31 | $5.32 | $5.27 | $5.30 | $5.00 | 8,916,450 |
| 2016-08-18 | $5.29 | $5.33 | $5.28 | $5.31 | $5.00 | 12,560,990 |
| 2016-08-17 | $5.31 | $5.32 | $5.26 | $5.30 | $5.00 | 8,609,900 |
| 2016-08-16 | $5.29 | $5.33 | $5.27 | $5.32 | $5.01 | 11,559,100 |
| 2016-08-15 | $5.18 | $5.31 | $5.15 | $5.29 | $4.99 | 14,919,330 |
| 2016-08-12 | $5.10 | $5.19 | $5.09 | $5.18 | $4.88 | 8,075,140 |
| 2016-08-11 | $5.18 | $5.21 | $5.10 | $5.11 | $4.82 | 7,895,100 |
| 2016-08-10 | $5.18 | $5.23 | $5.15 | $5.20 | $4.90 | 7,934,330 |
| 2016-08-09 | $5.18 | $5.22 | $5.15 | $5.21 | $4.91 | 9,170,970 |
| 2016-08-08 | $5.14 | $5.19 | $5.09 | $5.18 | $4.88 | 8,122,270 |
| 2016-08-05 | $5.12 | $5.15 | $5.10 | $5.12 | $4.83 | 6,275,130 |
| 2016-08-04 | $5.09 | $5.13 | $5.05 | $5.13 | $4.84 | 5,416,320 |
| 2016-08-03 | $5.08 | $5.13 | $5.07 | $5.10 | $4.81 | 5,730,090 |
| 2016-08-02 | $5.05 | $5.09 | $5.01 | $5.09 | $4.80 | 4,499,360 |
| 2016-08-01 | $5.11 | $5.11 | $4.96 | $5.05 | $4.76 | 9,604,630 |
| 2016-07-29 | $5.16 | $5.18 | $5.09 | $5.11 | $4.82 | 9,173,420 |
| 2016-07-28 | $5.15 | $5.21 | $5.10 | $5.18 | $4.88 | 11,349,790 |
| 2016-07-27 | $5.47 | $5.47 | $5.11 | $5.18 | $4.88 | 24,189,230 |
| 2016-07-26 | $5.41 | $5.49 | $5.39 | $5.46 | $5.15 | 14,344,270 |
| 2016-07-25 | $5.29 | $5.45 | $5.27 | $5.44 | $5.13 | 18,213,370 |
| 2016-07-22 | $5.31 | $5.36 | $5.28 | $5.30 | $5.00 | 11,487,840 |
| 2016-07-21 | $5.30 | $5.38 | $5.30 | $5.32 | $5.01 | 12,424,410 |
| 2016-07-20 | $5.31 | $5.35 | $5.29 | $5.30 | $5.00 | 7,837,410 |
| 2016-07-19 | $5.30 | $5.34 | $5.28 | $5.33 | $5.02 | 8,887,480 |
| 2016-07-18 | $5.36 | $5.37 | $5.28 | $5.30 | $5.00 | 13,483,800 |
| 2016-07-15 | $5.40 | $5.42 | $5.34 | $5.37 | $5.06 | 10,067,040 |
| 2016-07-14 | $5.41 | $5.42 | $5.34 | $5.39 | $5.08 | 12,119,410 |
| 2016-07-13 | $5.34 | $5.46 | $5.32 | $5.42 | $5.11 | 19,725,670 |
| 2016-07-12 | $5.25 | $5.34 | $5.23 | $5.33 | $5.02 | 19,086,900 |
| 2016-07-11 | $5.26 | $5.35 | $5.22 | $5.24 | $4.94 | 19,327,360 |
| 2016-07-08 | $5.29 | $5.30 | $5.24 | $5.24 | $4.94 | 8,764,200 |
| 2016-07-07 | $5.30 | $5.31 | $5.23 | $5.28 | $4.98 | 12,531,580 |
| 2016-07-06 | $5.30 | $5.32 | $5.22 | $5.31 | $5.00 | 13,350,100 |
| 2016-07-05 | $5.31 | $5.33 | $5.27 | $5.31 | $5.00 | 11,171,290 |
| 2016-07-04 | $5.23 | $5.35 | $5.20 | $5.33 | $5.01 | 16,719,640 |
| 2016-07-01 | $5.23 | $5.31 | $5.22 | $5.26 | $4.95 | 14,959,080 |
| 2016-06-30 | $5.27 | $5.27 | $5.20 | $5.24 | $4.93 | 17,570,730 |
| 2016-06-29 | $5.25 | $5.29 | $5.21 | $5.25 | $4.94 | 17,976,820 |
| 2016-06-28 | $5.16 | $5.26 | $5.12 | $5.24 | $4.93 | 18,532,770 |
| 2016-06-27 | $4.99 | $5.20 | $4.96 | $5.18 | $4.87 | 17,382,340 |
| 2016-06-24 | $5.10 | $5.16 | $4.93 | $5.02 | $4.72 | 15,962,930 |
| 2016-06-23 | $5.15 | $5.17 | $5.08 | $5.12 | $4.82 | 11,414,170 |
| 2016-06-22 | $5.02 | $5.19 | $5.02 | $5.17 | $4.86 | 16,626,260 |
| 2016-06-21 | $5.21 | $5.22 | $5.01 | $5.06 | $4.76 | 20,734,410 |
| 2016-06-20 | $5.11 | $5.22 | $5.09 | $5.18 | $4.87 | 20,251,210 |
| 2016-06-17 | $5.04 | $5.15 | $5.02 | $5.14 | $4.84 | 20,584,090 |
| 2016-06-16 | $5.05 | $5.09 | $4.98 | $5.02 | $4.72 | 15,051,860 |
| 2016-06-15 | $4.76 | $5.08 | $4.75 | $5.07 | $4.77 | 18,832,870 |
| 2016-06-14 | $4.80 | $4.84 | $4.74 | $4.81 | $4.53 | 8,567,690 |
| 2016-06-13 | $4.98 | $5.02 | $4.79 | $4.80 | $4.52 | 11,986,220 |
| 2016-06-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.73 | 0 |
| 2016-06-09 | $5.03 | $5.03 | $5.03 | $5.03 | $4.73 | 0 |
| 2016-06-08 | $5.06 | $5.07 | $4.99 | $5.03 | $4.73 | 8,982,270 |
| 2016-06-07 | $5.04 | $5.11 | $5.00 | $5.08 | $4.78 | 13,613,270 |
| 2016-06-06 | $5.10 | $5.12 | $5.00 | $5.02 | $4.72 | 11,623,600 |
| 2016-06-03 | $5.07 | $5.14 | $5.03 | $5.07 | $4.77 | 14,067,180 |
| 2016-06-02 | $5.01 | $5.10 | $4.98 | $5.08 | $4.78 | 15,263,470 |
| 2016-06-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.66 | 0 |
| 2016-05-31 | $4.74 | $4.96 | $4.73 | $4.95 | $4.66 | 15,669,440 |
| 2016-05-30 | $4.76 | $4.78 | $4.70 | $4.75 | $4.47 | 4,651,250 |
| 2016-05-27 | $4.78 | $4.80 | $4.73 | $4.76 | $4.48 | 6,116,890 |
| 2016-05-26 | $4.75 | $4.81 | $4.69 | $4.79 | $4.51 | 9,376,980 |
| 2016-05-25 | $4.79 | $4.86 | $4.75 | $4.76 | $4.48 | 7,215,710 |
| 2016-05-24 | $4.87 | $4.88 | $4.71 | $4.77 | $4.49 | 8,346,440 |
| 2016-05-23 | $4.82 | $4.89 | $4.81 | $4.87 | $4.58 | 6,263,980 |
| 2016-05-20 | $4.69 | $4.85 | $4.65 | $4.84 | $4.55 | 10,491,330 |
| 2016-05-19 | $4.73 | $4.79 | $4.69 | $4.70 | $4.42 | 7,863,810 |
| 2016-05-18 | $4.84 | $4.87 | $4.63 | $4.72 | $4.44 | 11,078,620 |
| 2016-05-17 | $4.91 | $4.92 | $4.83 | $4.88 | $4.59 | 7,145,780 |
| 2016-05-16 | $4.83 | $4.92 | $4.78 | $4.91 | $4.62 | 7,209,990 |
| 2016-05-13 | $4.85 | $4.92 | $4.79 | $4.82 | $4.53 | 6,678,660 |
| 2016-05-12 | $4.85 | $4.89 | $4.76 | $4.88 | $4.59 | 8,596,220 |
| 2016-05-11 | $4.91 | $4.95 | $4.86 | $4.88 | $4.59 | 7,063,810 |
| 2016-05-10 | $4.88 | $4.92 | $4.86 | $4.90 | $4.61 | 7,016,700 |
| 2016-05-09 | $5.05 | $5.06 | $4.81 | $4.88 | $4.59 | 14,579,740 |
| 2016-05-06 | $5.33 | $5.35 | $5.07 | $5.08 | $4.78 | 18,771,270 |
| 2016-05-05 | $5.26 | $5.33 | $5.25 | $5.31 | $5.00 | 12,716,750 |
| 2016-05-04 | $5.26 | $5.30 | $5.24 | $5.28 | $4.97 | 15,762,460 |
| 2016-05-03 | $5.13 | $5.30 | $5.09 | $5.29 | $4.98 | 19,740,540 |
| 2016-05-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.80 | 0 |
| 2016-04-29 | $5.13 | $5.15 | $5.08 | $5.10 | $4.80 | 12,188,480 |
| 2016-04-28 | $5.19 | $5.22 | $5.05 | $5.15 | $4.85 | 12,830,790 |
| 2016-04-27 | $5.21 | $5.25 | $5.16 | $5.19 | $4.88 | 10,509,700 |
| 2016-04-26 | $5.11 | $5.20 | $5.08 | $5.20 | $4.89 | 8,609,790 |
| 2016-04-25 | $5.15 | $5.15 | $5.04 | $5.11 | $4.81 | 8,698,200 |
| 2016-04-22 | $5.09 | $5.17 | $5.02 | $5.15 | $4.85 | 9,702,960 |
| 2016-04-21 | $5.18 | $5.26 | $5.10 | $5.12 | $4.82 | 12,203,990 |
| 2016-04-20 | $5.55 | $5.56 | $5.08 | $5.23 | $4.92 | 22,530,630 |
| 2016-04-19 | $5.55 | $5.58 | $5.49 | $5.54 | $5.21 | 10,760,380 |
| 2016-04-18 | $5.58 | $5.64 | $5.46 | $5.54 | $5.21 | 21,380,340 |
| 2016-04-15 | $5.55 | $5.60 | $5.51 | $5.56 | $5.23 | 15,772,860 |
| 2016-04-14 | $5.54 | $5.57 | $5.47 | $5.56 | $5.23 | 16,367,260 |
| 2016-04-13 | $5.43 | $5.54 | $5.43 | $5.49 | $5.16 | 22,128,110 |
| 2016-04-12 | $5.44 | $5.46 | $5.36 | $5.41 | $5.09 | 9,769,090 |
| 2016-04-11 | $5.35 | $5.50 | $5.35 | $5.46 | $5.14 | 17,282,100 |
| 2016-04-08 | $5.33 | $5.36 | $5.24 | $5.32 | $5.00 | 12,928,760 |
| 2016-04-07 | $5.50 | $5.52 | $5.36 | $5.37 | $5.05 | 15,126,510 |
| 2016-04-06 | $5.44 | $5.53 | $5.42 | $5.48 | $5.16 | 13,973,130 |
| 2016-04-05 | $5.34 | $5.51 | $5.31 | $5.48 | $5.16 | 23,090,230 |
| 2016-04-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.02 | 0 |
| 2016-04-01 | $5.28 | $5.36 | $5.20 | $5.34 | $5.02 | 17,851,740 |
| 2016-03-31 | $5.33 | $5.36 | $5.27 | $5.30 | $4.99 | 17,817,790 |
| 2016-03-30 | $5.11 | $5.32 | $5.11 | $5.31 | $5.00 | 19,405,670 |
| 2016-03-29 | $5.21 | $5.21 | $5.00 | $5.08 | $4.78 | 12,160,430 |
| 2016-03-28 | $5.24 | $5.31 | $5.18 | $5.20 | $4.89 | 12,738,870 |
| 2016-03-25 | $5.14 | $5.24 | $5.14 | $5.22 | $4.91 | 11,841,870 |
| 2016-03-24 | $5.26 | $5.27 | $5.16 | $5.17 | $4.86 | 15,955,660 |
| 2016-03-23 | $5.32 | $5.34 | $5.20 | $5.31 | $5.00 | 18,116,030 |
| 2016-03-22 | $5.26 | $5.35 | $5.22 | $5.25 | $4.94 | 15,253,910 |
| 2016-03-21 | $5.23 | $5.34 | $5.22 | $5.30 | $4.99 | 26,629,580 |
| 2016-03-18 | $5.05 | $5.22 | $5.02 | $5.18 | $4.87 | 27,898,470 |
| 2016-03-17 | $4.86 | $5.08 | $4.86 | $5.03 | $4.73 | 18,933,360 |
| 2016-03-16 | $4.91 | $4.95 | $4.83 | $4.85 | $4.56 | 8,198,650 |
| 2016-03-15 | $4.93 | $4.98 | $4.82 | $4.90 | $4.61 | 11,279,990 |
| 2016-03-14 | $4.82 | $5.01 | $4.81 | $4.93 | $4.64 | 14,069,540 |
| 2016-03-11 | $4.73 | $4.81 | $4.70 | $4.77 | $4.49 | 7,799,890 |
| 2016-03-10 | $4.86 | $4.91 | $4.75 | $4.77 | $4.49 | 8,289,040 |
| 2016-03-09 | $4.91 | $4.92 | $4.80 | $4.86 | $4.57 | 11,325,560 |
| 2016-03-08 | $4.99 | $5.01 | $4.78 | $5.00 | $4.70 | 17,030,820 |
| 2016-03-07 | $4.94 | $5.08 | $4.93 | $5.02 | $4.72 | 14,886,280 |
| 2016-03-04 | $4.97 | $5.05 | $4.80 | $4.91 | $4.62 | 15,733,740 |
| 2016-03-03 | $4.95 | $5.07 | $4.90 | $5.02 | $4.72 | 16,768,530 |
| 2016-03-02 | $4.71 | $4.98 | $4.65 | $4.95 | $4.66 | 18,322,010 |
| 2016-03-01 | $4.60 | $4.76 | $4.56 | $4.71 | $4.43 | 12,279,860 |
| 2016-02-29 | $4.89 | $4.89 | $4.47 | $4.60 | $4.33 | 15,789,980 |
| 2016-02-26 | $4.89 | $4.96 | $4.80 | $4.88 | $4.59 | 18,365,470 |
| 2016-02-25 | $5.35 | $5.37 | $4.83 | $4.85 | $4.56 | 26,878,780 |
| 2016-02-24 | $5.31 | $5.38 | $5.25 | $5.37 | $5.05 | 14,764,400 |
| 2016-02-23 | $5.40 | $5.42 | $5.26 | $5.35 | $5.03 | 12,446,620 |
| 2016-02-22 | $5.36 | $5.45 | $5.31 | $5.41 | $5.09 | 15,878,430 |
| 2016-02-19 | $5.28 | $5.32 | $5.24 | $5.29 | $4.98 | 9,885,990 |
| 2016-02-18 | $5.29 | $5.36 | $5.26 | $5.28 | $4.97 | 16,939,170 |
| 2016-02-17 | $5.17 | $5.30 | $5.13 | $5.28 | $4.97 | 16,505,170 |
| 2016-02-16 | $5.01 | $5.22 | $5.00 | $5.20 | $4.89 | 15,584,120 |
| 2016-02-15 | $4.88 | $5.01 | $4.85 | $4.98 | $4.69 | 10,466,960 |
| 2016-02-12 | $5.03 | $5.03 | $5.03 | $5.03 | $4.73 | 0 |
| 2016-02-11 | $5.03 | $5.03 | $5.03 | $5.03 | $4.73 | 0 |
| 2016-02-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.73 | 0 |
| 2016-02-09 | $5.03 | $5.03 | $5.03 | $5.03 | $4.73 | 0 |
| 2016-02-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.73 | 0 |
| 2016-02-05 | $5.08 | $5.12 | $5.02 | $5.03 | $4.73 | 10,147,910 |
| 2016-02-04 | $4.99 | $5.12 | $4.97 | $5.10 | $4.80 | 15,902,900 |
| 2016-02-03 | $4.90 | $4.99 | $4.85 | $4.97 | $4.68 | 10,013,300 |
| 2016-02-02 | $4.83 | $5.02 | $4.81 | $4.97 | $4.68 | 11,593,000 |
| 2016-02-01 | $4.91 | $4.94 | $4.74 | $4.81 | $4.53 | 9,327,430 |
| 2016-01-29 | $4.74 | $4.97 | $4.70 | $4.93 | $4.64 | 12,905,640 |
| 2016-01-28 | $4.90 | $4.97 | $4.72 | $4.72 | $4.44 | 9,247,100 |
| 2016-01-27 | $5.05 | $5.07 | $4.71 | $4.92 | $4.63 | 13,340,250 |
| 2016-01-26 | $5.41 | $5.46 | $4.96 | $5.00 | $4.70 | 15,769,460 |
| 2016-01-25 | $5.51 | $5.57 | $5.44 | $5.51 | $5.18 | 8,663,290 |
| 2016-01-22 | $5.40 | $5.47 | $5.28 | $5.43 | $5.11 | 9,315,440 |
| 2016-01-21 | $5.50 | $5.62 | $5.34 | $5.37 | $5.05 | 12,708,740 |
| 2016-01-20 | $5.55 | $5.62 | $5.48 | $5.58 | $5.25 | 14,259,170 |
| 2016-01-19 | $5.38 | $5.61 | $5.35 | $5.58 | $5.25 | 14,872,960 |
| 2016-01-18 | $5.22 | $5.44 | $5.17 | $5.41 | $5.09 | 12,105,460 |
| 2016-01-15 | $5.53 | $5.60 | $5.25 | $5.31 | $5.00 | 14,229,120 |
| 2016-01-14 | $5.25 | $5.60 | $5.21 | $5.59 | $5.26 | 16,343,610 |
| 2016-01-13 | $5.60 | $5.66 | $5.40 | $5.41 | $5.09 | 15,184,610 |
| 2016-01-12 | $5.53 | $5.62 | $5.40 | $5.58 | $5.25 | 15,959,920 |
| 2016-01-11 | $5.75 | $5.99 | $5.40 | $5.47 | $5.15 | 24,370,630 |
| 2016-01-08 | $5.89 | $5.99 | $5.65 | $5.92 | $5.57 | 21,690,280 |
| 2016-01-07 | $6.20 | $6.21 | $5.72 | $5.73 | $5.39 | 6,792,100 |
| 2016-01-06 | $6.17 | $6.44 | $6.13 | $6.36 | $5.98 | 23,393,060 |
| 2016-01-05 | $5.91 | $6.32 | $5.88 | $6.15 | $5.79 | 30,578,640 |
| 2016-01-04 | $6.96 | $7.00 | $6.29 | $6.29 | $5.92 | 22,963,050 |
| 2016-01-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.58 | 0 |
| 2015-12-31 | $7.15 | $7.20 | $6.96 | $6.99 | $6.58 | 23,390,590 |
| 2015-12-30 | $7.14 | $7.22 | $7.03 | $7.15 | $6.73 | 20,896,040 |
| 2015-12-29 | $6.92 | $7.15 | $6.90 | $7.14 | $6.72 | 20,082,240 |
| 2015-12-28 | $7.21 | $7.34 | $6.96 | $6.97 | $6.56 | 31,070,590 |
| 2015-12-25 | $7.03 | $7.22 | $7.03 | $7.20 | $6.77 | 22,757,930 |
| 2015-12-24 | $7.10 | $7.12 | $6.92 | $7.06 | $6.64 | 18,479,940 |
| 2015-12-23 | $7.26 | $7.34 | $7.10 | $7.11 | $6.69 | 26,939,490 |
| 2015-12-22 | $7.20 | $7.28 | $7.12 | $7.27 | $6.84 | 27,473,620 |
| 2015-12-21 | $7.01 | $7.19 | $6.98 | $7.17 | $6.75 | 28,339,940 |
| 2015-12-18 | $7.08 | $7.13 | $6.98 | $7.03 | $6.61 | 20,569,990 |
| 2015-12-17 | $6.96 | $7.12 | $6.93 | $7.10 | $6.68 | 28,545,740 |
| 2015-12-16 | $6.90 | $6.97 | $6.84 | $6.91 | $6.50 | 16,799,530 |
| 2015-12-15 | $6.87 | $6.96 | $6.83 | $6.87 | $6.46 | 16,987,320 |
| 2015-12-14 | $6.60 | $6.90 | $6.58 | $6.89 | $6.48 | 17,261,440 |
| 2015-12-11 | $6.68 | $6.73 | $6.60 | $6.69 | $6.29 | 12,106,750 |
| 2015-12-10 | $6.72 | $6.81 | $6.67 | $6.70 | $6.30 | 15,966,870 |
| 2015-12-09 | $6.67 | $6.78 | $6.60 | $6.74 | $6.34 | 12,965,230 |
| 2015-12-08 | $6.97 | $6.97 | $6.68 | $6.70 | $6.30 | 24,502,020 |
| 2015-12-07 | $6.96 | $7.07 | $6.91 | $7.00 | $6.59 | 16,067,580 |
| 2015-12-04 | $7.09 | $7.11 | $6.90 | $6.96 | $6.55 | 24,717,250 |
| 2015-12-03 | $7.03 | $7.13 | $6.95 | $7.12 | $6.70 | 25,993,590 |
| 2015-12-02 | $7.07 | $7.08 | $6.81 | $7.04 | $6.62 | 22,162,910 |
| 2015-12-01 | $6.96 | $7.13 | $6.86 | $7.11 | $6.69 | 24,755,560 |
| 2015-11-30 | $6.73 | $6.98 | $6.48 | $6.96 | $6.55 | 39,621,340 |
| 2015-11-27 | $7.27 | $7.34 | $6.65 | $6.73 | $6.33 | 40,099,890 |
| 2015-11-26 | $7.51 | $7.64 | $7.35 | $7.37 | $6.93 | 40,801,940 |
| 2015-11-25 | $7.23 | $7.52 | $7.22 | $7.48 | $7.04 | 36,030,810 |
| 2015-11-24 | $7.29 | $7.34 | $7.11 | $7.31 | $6.88 | 26,917,210 |
| 2015-11-23 | $7.37 | $7.54 | $7.26 | $7.29 | $6.86 | 37,902,120 |
| 2015-11-20 | $7.37 | $7.57 | $7.32 | $7.41 | $6.97 | 46,759,500 |
| 2015-11-19 | $7.14 | $7.35 | $7.08 | $7.34 | $6.91 | 39,222,490 |
| 2015-11-18 | $7.12 | $7.31 | $7.01 | $7.13 | $6.71 | 36,422,910 |
| 2015-11-17 | $7.20 | $7.35 | $7.11 | $7.12 | $6.70 | 49,635,000 |
| 2015-11-16 | $6.72 | $7.14 | $6.71 | $7.14 | $6.72 | 31,965,420 |
| 2015-11-13 | $6.99 | $7.05 | $6.78 | $6.90 | $6.49 | 38,557,470 |
| 2015-11-12 | $7.26 | $7.28 | $6.95 | $7.11 | $6.69 | 45,647,240 |
| 2015-11-11 | $7.08 | $7.35 | $7.03 | $7.21 | $6.78 | 52,467,340 |
| 2015-11-10 | $6.96 | $7.14 | $6.91 | $7.08 | $6.66 | 43,728,850 |
| 2015-11-09 | $6.95 | $7.06 | $6.82 | $6.99 | $6.58 | 45,315,690 |
| 2015-11-06 | $6.85 | $7.08 | $6.81 | $7.03 | $6.61 | 54,454,500 |
| 2015-11-05 | $6.71 | $6.98 | $6.66 | $6.86 | $6.45 | 69,824,750 |
| 2015-11-04 | $6.38 | $6.74 | $6.32 | $6.72 | $6.32 | 43,716,430 |
| 2015-11-03 | $6.29 | $6.43 | $6.20 | $6.32 | $5.95 | 25,244,370 |
| 2015-11-02 | $6.30 | $6.54 | $6.24 | $6.25 | $5.88 | 28,634,140 |
| 2015-10-30 | $6.54 | $6.65 | $6.35 | $6.52 | $6.13 | 31,048,400 |
| 2015-10-29 | $6.56 | $6.69 | $6.48 | $6.60 | $6.21 | 32,368,950 |
| 2015-10-28 | $6.71 | $6.81 | $6.46 | $6.51 | $6.12 | 35,843,550 |
| 2015-10-27 | $6.63 | $6.78 | $6.25 | $6.74 | $6.34 | 40,274,320 |
| 2015-10-26 | $6.79 | $6.87 | $6.61 | $6.75 | $6.35 | 51,451,790 |
| 2015-10-23 | $6.38 | $6.62 | $6.34 | $6.60 | $6.21 | 38,600,590 |
| 2015-10-22 | $6.15 | $6.38 | $6.08 | $6.34 | $5.96 | 34,026,730 |
| 2015-10-21 | $6.73 | $6.78 | $6.11 | $6.12 | $5.76 | 54,059,010 |
| 2015-10-20 | $6.67 | $6.80 | $6.55 | $6.79 | $6.39 | 42,847,960 |
| 2015-10-19 | $6.74 | $6.84 | $6.52 | $6.64 | $6.25 | 54,146,090 |
| 2015-10-16 | $6.62 | $6.70 | $6.36 | $6.68 | $6.28 | 63,018,170 |
| 2015-10-15 | $6.27 | $6.56 | $6.18 | $6.54 | $6.15 | 50,146,140 |
| 2015-10-14 | $6.17 | $6.35 | $6.10 | $6.27 | $5.90 | 42,502,160 |
| 2015-10-13 | $6.10 | $6.32 | $6.03 | $6.24 | $5.87 | 40,720,210 |
| 2015-10-12 | $5.85 | $6.23 | $5.83 | $6.16 | $5.80 | 47,086,150 |
| 2015-10-09 | $5.71 | $5.87 | $5.68 | $5.84 | $5.49 | 29,454,380 |
| 2015-10-08 | $5.70 | $5.84 | $5.62 | $5.72 | $5.38 | 27,862,540 |
| 2015-10-07 | $5.47 | $5.47 | $5.47 | $5.47 | $5.15 | 0 |
| 2015-10-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.15 | 0 |
| 2015-10-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.15 | 0 |
| 2015-10-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.15 | 0 |
| 2015-10-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.15 | 0 |
| 2015-09-30 | $5.39 | $5.56 | $5.38 | $5.47 | $5.15 | 18,655,440 |
| 2015-09-29 | $5.39 | $5.45 | $5.31 | $5.36 | $5.04 | 15,033,840 |
| 2015-09-28 | $5.33 | $5.52 | $5.28 | $5.51 | $5.18 | 16,542,500 |
| 2015-09-25 | $5.65 | $5.65 | $5.22 | $5.36 | $5.04 | 26,974,710 |
| 2015-09-24 | $5.58 | $5.68 | $5.55 | $5.67 | $5.33 | 25,975,300 |
| 2015-09-23 | $5.55 | $5.64 | $5.43 | $5.56 | $5.23 | 31,162,740 |
| 2015-09-22 | $5.62 | $5.77 | $5.54 | $5.66 | $5.32 | 37,638,000 |
| 2015-09-21 | $5.31 | $5.62 | $5.18 | $5.61 | $5.28 | 30,333,740 |
| 2015-09-18 | $5.28 | $5.42 | $5.22 | $5.39 | $5.07 | 22,693,320 |
| 2015-09-17 | $5.37 | $5.68 | $5.20 | $5.22 | $4.91 | 41,349,360 |
| 2015-09-16 | $4.97 | $5.37 | $4.96 | $5.37 | $5.05 | 33,660,940 |
| 2015-09-15 | $5.13 | $5.24 | $4.82 | $4.88 | $4.59 | 38,983,560 |
| 2015-09-14 | $5.97 | $5.99 | $5.35 | $5.35 | $5.03 | 38,164,740 |
| 2015-09-11 | $5.90 | $6.04 | $5.79 | $5.94 | $5.59 | 36,503,570 |
| 2015-09-10 | $5.85 | $6.09 | $5.80 | $5.90 | $5.55 | 37,398,950 |
| 2015-09-09 | $5.80 | $6.19 | $5.75 | $6.01 | $5.65 | 41,558,090 |
| 2015-09-08 | $5.37 | $5.80 | $5.32 | $5.75 | $5.41 | 26,675,150 |
| 2015-09-07 | $5.26 | $5.63 | $5.26 | $5.40 | $5.08 | 40,611,650 |
| 2015-09-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.82 | 0 |
| 2015-09-03 | $5.12 | $5.12 | $5.12 | $5.12 | $4.82 | 0 |
| 2015-09-02 | $5.00 | $5.49 | $4.93 | $5.12 | $4.82 | 33,472,110 |
| 2015-09-01 | $5.76 | $5.77 | $5.23 | $5.25 | $4.94 | 30,260,240 |
| 2015-08-31 | $6.10 | $6.10 | $5.77 | $5.81 | $5.47 | 34,309,810 |
| 2015-08-28 | $5.72 | $6.13 | $5.60 | $6.13 | $5.77 | 42,210,090 |
| 2015-08-27 | $5.42 | $5.60 | $5.07 | $5.57 | $5.24 | 33,589,990 |
| 2015-08-26 | $5.69 | $5.89 | $5.13 | $5.20 | $4.89 | 43,261,470 |
Jiangsu Jixin Wind Energy Technology (601218) News Headlines
Recent Jiangsu Jixin Wind Energy Technology (601218) News
Similar Companies to Jiangsu Jixin Wind Energy Technology (601218) 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 | -- | -- | -- |