Shanghai Guangdian Electric Group Company Ltd (601616) Exchange: SHG
Data as of July 11, 2025
$3.67 ($-0.07) -1.87%
Shanghai Guangdian Electric Group Company Ltd - Daily Information
Click for more stock information on Shanghai Guangdian Electric Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $3.72 |
| Previous Close | $3.67 |
| High | $3.76 |
| Low | $3.66 |
| Adjusted Open | $3.72 |
| Previous Adjusted Close | $3.67 |
| Adjusted High | $3.76 |
| Adjusted Low | $3.66 |
About Shanghai Guangdian Electric Group Company Ltd (601616)
Shanghai Guangdian Electric Group Co., Ltd is principally engaged in the production and distribution of high and low voltage complete equipment, various components and accessories. The Company primarily provides complete equipment sets, high- and low-voltage components, and electric and electronic products. The Company's complete equipment sets include sealed switch equipment, ring network switchgears and low voltage switchgears. Its components include medium voltage power distribution and low voltage power distribution, and measurement and control products.
Invest in Shanghai Guangdian Electric Group Company Ltd (601616)
Historical Stock Data for Shanghai Guangdian Electric Group Company Ltd (601616)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $3.72 | $3.76 | $3.66 | $3.67 | $3.67 | 19,694,400 |
| 2025-05-22 | $3.77 | $3.86 | $3.72 | $3.74 | $3.74 | 19,096,300 |
| 2025-05-21 | $3.83 | $3.85 | $3.76 | $3.79 | $3.79 | 16,525,880 |
| 2025-05-20 | $3.81 | $3.87 | $3.79 | $3.85 | $3.85 | 15,281,100 |
| 2025-05-19 | $3.77 | $3.84 | $3.72 | $3.83 | $3.83 | 17,021,000 |
| 2025-05-16 | $3.73 | $3.78 | $3.71 | $3.76 | $3.76 | 12,323,600 |
| 2025-05-15 | $3.79 | $3.79 | $3.71 | $3.73 | $3.73 | 15,162,140 |
| 2025-05-14 | $3.82 | $3.82 | $3.76 | $3.79 | $3.79 | 17,402,260 |
| 2025-05-13 | $3.90 | $3.91 | $3.80 | $3.81 | $3.81 | 18,430,600 |
| 2025-05-12 | $3.86 | $3.89 | $3.82 | $3.85 | $3.85 | 14,581,240 |
| 2025-05-09 | $3.96 | $3.97 | $3.81 | $3.83 | $3.83 | 22,013,000 |
| 2025-05-08 | $3.84 | $3.98 | $3.80 | $3.95 | $3.95 | 30,024,800 |
| 2025-05-07 | $3.88 | $3.93 | $3.78 | $3.82 | $3.82 | 31,548,800 |
| 2025-05-06 | $3.74 | $3.93 | $3.73 | $3.85 | $3.85 | 40,090,700 |
| 2025-04-30 | $3.65 | $3.83 | $3.65 | $3.71 | $3.71 | 62,021,200 |
| 2025-04-29 | $4.03 | $4.10 | $3.99 | $4.06 | $4.06 | 15,666,300 |
| 2025-04-28 | $4.10 | $4.13 | $4.01 | $4.03 | $4.03 | 16,343,200 |
| 2025-04-25 | $4.08 | $4.13 | $4.05 | $4.10 | $4.10 | 13,866,400 |
| 2025-04-24 | $4.11 | $4.14 | $4.04 | $4.07 | $4.07 | 15,124,600 |
| 2025-04-23 | $4.07 | $4.11 | $4.05 | $4.11 | $4.11 | 20,449,400 |
| 2025-04-22 | $4.05 | $4.09 | $4.02 | $4.04 | $4.04 | 14,679,600 |
| 2025-04-21 | $4.00 | $4.06 | $3.98 | $4.06 | $4.06 | 17,504,000 |
| 2025-04-18 | $4.00 | $4.03 | $3.95 | $4.02 | $4.02 | 17,727,700 |
| 2025-04-17 | $3.98 | $4.02 | $3.91 | $3.98 | $3.98 | 15,389,100 |
| 2025-04-16 | $4.02 | $4.03 | $3.86 | $3.93 | $3.93 | 19,802,200 |
| 2025-04-15 | $4.02 | $4.05 | $3.96 | $4.03 | $4.03 | 18,984,200 |
| 2025-04-14 | $3.93 | $4.05 | $3.93 | $4.00 | $4.00 | 25,876,440 |
| 2025-04-11 | $3.86 | $3.94 | $3.84 | $3.90 | $3.90 | 21,394,140 |
| 2025-04-10 | $3.88 | $3.99 | $3.87 | $3.88 | $3.88 | 29,836,200 |
| 2025-04-09 | $3.63 | $3.87 | $3.41 | $3.82 | $3.82 | 37,004,300 |
| 2025-04-08 | $3.82 | $3.93 | $3.61 | $3.76 | $3.76 | 46,166,560 |
| 2025-04-07 | $4.10 | $4.15 | $4.00 | $4.00 | $4.00 | 21,834,400 |
| 2025-04-03 | $4.40 | $4.50 | $4.39 | $4.44 | $4.44 | 18,835,000 |
| 2025-04-02 | $4.45 | $4.51 | $4.44 | $4.46 | $4.46 | 17,325,600 |
| 2025-04-01 | $4.48 | $4.56 | $4.45 | $4.48 | $4.48 | 21,083,800 |
| 2025-03-31 | $4.45 | $4.48 | $4.32 | $4.44 | $4.44 | 28,512,400 |
| 2025-03-28 | $4.60 | $4.65 | $4.47 | $4.47 | $4.47 | 38,780,380 |
| 2025-03-27 | $4.96 | $4.96 | $4.63 | $4.64 | $4.64 | 52,307,260 |
| 2025-03-26 | $4.79 | $4.93 | $4.73 | $4.88 | $4.88 | 30,989,070 |
| 2025-03-25 | $4.69 | $4.90 | $4.66 | $4.79 | $4.79 | 45,930,460 |
| 2025-03-24 | $4.85 | $4.89 | $4.58 | $4.70 | $4.70 | 39,527,170 |
| 2025-03-21 | $4.99 | $5.02 | $4.85 | $4.86 | $4.86 | 48,523,300 |
| 2025-03-20 | $5.00 | $5.09 | $4.92 | $5.04 | $5.04 | 59,689,150 |
| 2025-03-19 | $5.01 | $5.17 | $5.00 | $5.05 | $5.05 | 73,572,400 |
| 2025-03-18 | $4.97 | $5.04 | $4.92 | $5.04 | $5.04 | 66,369,260 |
| 2025-03-17 | $5.01 | $5.04 | $4.92 | $4.93 | $4.93 | 56,308,260 |
| 2025-03-14 | $4.98 | $5.08 | $4.85 | $5.02 | $5.02 | 98,243,800 |
| 2025-03-13 | $5.15 | $5.28 | $4.91 | $4.98 | $4.98 | 149,054,820 |
| 2025-03-12 | $4.68 | $5.13 | $4.66 | $5.13 | $5.13 | 94,500,580 |
| 2025-03-11 | $4.52 | $4.66 | $4.49 | $4.66 | $4.66 | 29,370,200 |
| 2025-03-10 | $4.70 | $4.72 | $4.54 | $4.59 | $4.59 | 34,384,770 |
| 2025-03-07 | $4.81 | $4.88 | $4.61 | $4.65 | $4.65 | 71,911,200 |
| 2025-03-06 | $4.55 | $4.98 | $4.51 | $4.73 | $4.73 | 92,334,110 |
| 2025-03-05 | $4.51 | $4.61 | $4.41 | $4.54 | $4.54 | 43,461,390 |
| 2025-03-04 | $4.32 | $4.46 | $4.30 | $4.46 | $4.46 | 31,557,990 |
| 2025-03-03 | $4.32 | $4.41 | $4.27 | $4.35 | $4.35 | 28,480,700 |
| 2025-02-28 | $4.45 | $4.46 | $4.31 | $4.32 | $4.32 | 35,338,360 |
| 2025-02-27 | $4.51 | $4.58 | $4.39 | $4.47 | $4.47 | 52,524,200 |
| 2025-02-26 | $4.54 | $4.58 | $4.43 | $4.48 | $4.48 | 42,134,080 |
| 2025-02-25 | $4.43 | $4.58 | $4.41 | $4.48 | $4.48 | 60,737,460 |
| 2025-02-24 | $4.66 | $4.74 | $4.56 | $4.60 | $4.60 | 97,566,370 |
| 2025-02-20 | $4.67 | $4.70 | $4.50 | $4.52 | $4.52 | 150,600,330 |
| 2025-02-19 | $5.00 | $5.17 | $4.66 | $4.84 | $4.84 | 220,776,280 |
| 2025-02-18 | $4.96 | $4.96 | $4.88 | $4.96 | $4.96 | 65,230,430 |
| 2025-02-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 15,241,500 |
| 2025-02-14 | $4.15 | $4.19 | $4.08 | $4.10 | $4.10 | 23,837,000 |
| 2025-02-13 | $4.22 | $4.25 | $4.15 | $4.16 | $4.16 | 25,981,900 |
| 2025-02-12 | $4.16 | $4.25 | $4.15 | $4.23 | $4.23 | 31,130,880 |
| 2025-02-11 | $4.17 | $4.18 | $4.10 | $4.16 | $4.16 | 25,814,900 |
| 2025-02-10 | $4.17 | $4.20 | $4.10 | $4.15 | $4.15 | 28,204,680 |
| 2025-02-07 | $4.08 | $4.24 | $4.07 | $4.16 | $4.16 | 40,759,160 |
| 2025-02-06 | $4.00 | $4.09 | $3.97 | $4.09 | $4.09 | 33,129,200 |
| 2025-02-05 | $4.10 | $4.12 | $3.99 | $4.00 | $4.00 | 38,771,700 |
| 2025-01-27 | $4.24 | $4.25 | $4.08 | $4.08 | $4.08 | 57,400,980 |
| 2025-01-24 | $4.30 | $4.32 | $4.15 | $4.28 | $4.28 | 90,260,190 |
| 2025-01-23 | $4.22 | $4.24 | $4.05 | $4.06 | $4.06 | 28,624,800 |
| 2025-01-22 | $4.12 | $4.20 | $4.05 | $4.15 | $4.15 | 25,714,400 |
| 2025-01-21 | $4.18 | $4.22 | $4.08 | $4.12 | $4.12 | 33,295,400 |
| 2025-01-20 | $4.08 | $4.23 | $4.04 | $4.19 | $4.19 | 47,111,680 |
| 2025-01-17 | $4.02 | $4.05 | $3.91 | $4.04 | $4.04 | 26,831,710 |
| 2025-01-16 | $4.00 | $4.08 | $3.95 | $4.02 | $4.02 | 33,664,350 |
| 2025-01-15 | $4.03 | $4.11 | $3.96 | $4.00 | $4.00 | 49,747,200 |
| 2025-01-14 | $3.61 | $3.97 | $3.61 | $3.97 | $3.97 | 35,888,410 |
| 2025-01-13 | $3.58 | $3.65 | $3.47 | $3.61 | $3.61 | 30,253,500 |
| 2025-01-09 | $3.80 | $4.04 | $3.73 | $3.91 | $3.91 | 51,444,650 |
| 2025-01-08 | $3.87 | $3.92 | $3.66 | $3.80 | $3.80 | 51,376,940 |
| 2025-01-07 | $3.75 | $3.95 | $3.70 | $3.88 | $3.88 | 57,155,600 |
| 2025-01-06 | $3.64 | $3.87 | $3.45 | $3.66 | $3.66 | 54,038,840 |
| 2025-01-03 | $3.97 | $4.04 | $3.72 | $3.76 | $3.76 | 94,359,330 |
| 2025-01-02 | $4.23 | $4.38 | $3.95 | $4.06 | $4.06 | 126,015,120 |
| 2024-12-31 | $4.93 | $4.93 | $4.30 | $4.39 | $4.39 | 189,550,270 |
| 2024-12-30 | $4.59 | $4.59 | $4.50 | $4.59 | $4.59 | 35,715,580 |
| 2024-12-27 | $3.82 | $4.17 | $3.82 | $4.17 | $4.17 | 28,558,520 |
| 2024-12-26 | $3.69 | $3.83 | $3.68 | $3.79 | $3.79 | 12,085,400 |
| 2024-12-25 | $3.77 | $3.81 | $3.60 | $3.71 | $3.71 | 16,020,100 |
| 2024-12-24 | $3.80 | $3.86 | $3.76 | $3.80 | $3.80 | 12,510,100 |
| 2024-12-23 | $4.02 | $4.03 | $3.73 | $3.77 | $3.77 | 21,700,750 |
| 2024-12-20 | $3.96 | $4.03 | $3.93 | $3.99 | $3.99 | 14,346,380 |
| 2024-12-19 | $3.90 | $3.98 | $3.88 | $3.94 | $3.94 | 13,003,500 |
| 2024-12-18 | $3.90 | $4.00 | $3.83 | $3.94 | $3.94 | 18,000,080 |
| 2024-12-17 | $4.10 | $4.11 | $3.88 | $3.89 | $3.89 | 22,689,500 |
| 2024-12-16 | $4.09 | $4.20 | $4.08 | $4.10 | $4.10 | 18,255,620 |
| 2024-12-13 | $4.09 | $4.18 | $4.08 | $4.11 | $4.11 | 25,878,400 |
| 2024-12-12 | $4.09 | $4.12 | $4.04 | $4.12 | $4.12 | 15,153,200 |
| 2024-12-11 | $4.00 | $4.10 | $3.99 | $4.09 | $4.09 | 21,948,170 |
| 2024-12-10 | $4.11 | $4.15 | $3.99 | $4.00 | $4.00 | 21,215,900 |
| 2024-12-09 | $4.07 | $4.11 | $3.99 | $4.05 | $4.05 | 16,419,600 |
| 2024-12-06 | $3.98 | $4.06 | $3.96 | $4.06 | $4.06 | 21,188,000 |
| 2024-12-05 | $3.91 | $3.98 | $3.90 | $3.97 | $3.97 | 12,184,700 |
| 2024-12-04 | $4.00 | $4.00 | $3.89 | $3.92 | $3.92 | 18,989,790 |
| 2024-12-03 | $4.00 | $4.02 | $3.93 | $4.00 | $4.00 | 19,437,760 |
| 2024-12-02 | $3.81 | $4.02 | $3.79 | $3.99 | $3.99 | 35,122,720 |
| 2024-11-29 | $3.78 | $3.81 | $3.71 | $3.79 | $3.79 | 19,109,830 |
| 2024-11-28 | $3.80 | $3.86 | $3.79 | $3.80 | $3.80 | 20,813,250 |
| 2024-11-27 | $3.83 | $3.83 | $3.67 | $3.82 | $3.82 | 18,615,660 |
| 2024-11-26 | $3.88 | $3.92 | $3.81 | $3.84 | $3.84 | 16,629,600 |
| 2024-11-25 | $3.80 | $3.89 | $3.70 | $3.88 | $3.88 | 20,128,350 |
| 2024-11-22 | $3.80 | $3.92 | $3.77 | $3.78 | $3.78 | 31,138,650 |
| 2024-11-21 | $3.75 | $3.85 | $3.73 | $3.81 | $3.81 | 17,553,800 |
| 2024-11-20 | $3.71 | $3.78 | $3.69 | $3.75 | $3.75 | 17,974,830 |
| 2024-11-19 | $3.64 | $3.71 | $3.59 | $3.71 | $3.71 | 16,083,480 |
| 2024-11-18 | $3.69 | $3.74 | $3.60 | $3.64 | $3.64 | 22,129,200 |
| 2024-11-15 | $3.75 | $3.81 | $3.67 | $3.68 | $3.68 | 21,158,000 |
| 2024-11-14 | $3.94 | $3.94 | $3.77 | $3.78 | $3.78 | 25,843,000 |
| 2024-11-13 | $3.91 | $3.96 | $3.86 | $3.94 | $3.94 | 22,175,000 |
| 2024-11-12 | $4.01 | $4.06 | $3.90 | $3.96 | $3.96 | 42,599,100 |
| 2024-11-11 | $4.15 | $4.15 | $3.95 | $4.00 | $4.00 | 54,121,100 |
| 2024-11-08 | $4.00 | $4.33 | $3.89 | $4.15 | $4.15 | 74,700,960 |
| 2024-11-07 | $3.82 | $3.98 | $3.79 | $3.95 | $3.95 | 45,628,220 |
| 2024-11-06 | $3.82 | $3.90 | $3.73 | $3.83 | $3.83 | 50,185,700 |
| 2024-11-05 | $3.75 | $3.83 | $3.70 | $3.82 | $3.82 | 50,644,500 |
| 2024-11-04 | $3.61 | $3.88 | $3.61 | $3.71 | $3.71 | 68,831,550 |
| 2024-11-01 | $3.90 | $3.99 | $3.55 | $3.61 | $3.61 | 80,779,930 |
| 2024-10-31 | $4.05 | $4.16 | $3.80 | $3.87 | $3.87 | 130,002,840 |
| 2024-10-30 | $3.44 | $3.78 | $3.42 | $3.78 | $3.78 | 53,752,120 |
| 2024-10-29 | $3.40 | $3.59 | $3.34 | $3.44 | $3.44 | 36,144,370 |
| 2024-10-28 | $3.30 | $3.39 | $3.28 | $3.39 | $3.39 | 18,980,380 |
| 2024-10-25 | $3.25 | $3.29 | $3.24 | $3.28 | $3.28 | 9,829,000 |
| 2024-10-24 | $3.24 | $3.27 | $3.23 | $3.26 | $3.26 | 10,642,300 |
| 2024-10-23 | $3.29 | $3.29 | $3.21 | $3.22 | $3.22 | 15,090,310 |
| 2024-10-22 | $3.17 | $3.27 | $3.15 | $3.25 | $3.25 | 15,875,600 |
| 2024-10-21 | $3.19 | $3.19 | $3.14 | $3.15 | $3.15 | 12,224,300 |
| 2024-10-18 | $3.11 | $3.20 | $3.09 | $3.16 | $3.16 | 14,518,460 |
| 2024-10-17 | $3.16 | $3.19 | $3.09 | $3.09 | $3.09 | 10,897,400 |
| 2024-10-16 | $3.11 | $3.18 | $3.10 | $3.16 | $3.16 | 10,640,800 |
| 2024-10-15 | $3.16 | $3.18 | $3.12 | $3.13 | $3.13 | 13,195,440 |
| 2024-10-14 | $3.07 | $3.17 | $3.05 | $3.17 | $3.17 | 16,218,300 |
| 2024-10-11 | $3.19 | $3.20 | $3.02 | $3.07 | $3.07 | 19,243,100 |
| 2024-10-10 | $3.18 | $3.26 | $3.14 | $3.19 | $3.19 | 20,370,800 |
| 2024-10-09 | $3.37 | $3.37 | $3.15 | $3.16 | $3.16 | 25,936,830 |
| 2024-10-08 | $3.53 | $3.54 | $3.22 | $3.41 | $3.41 | 44,260,030 |
| 2024-09-30 | $3.08 | $3.26 | $2.99 | $3.22 | $3.22 | 41,493,630 |
| 2024-09-27 | $2.95 | $2.99 | $2.92 | $2.99 | $2.99 | 11,422,760 |
| 2024-09-26 | $2.84 | $2.91 | $2.83 | $2.91 | $2.91 | 12,559,780 |
| 2024-09-25 | $2.84 | $2.90 | $2.83 | $2.85 | $2.85 | 14,004,960 |
| 2024-09-24 | $2.78 | $2.84 | $2.74 | $2.83 | $2.83 | 9,678,750 |
| 2024-09-23 | $2.74 | $2.79 | $2.73 | $2.78 | $2.78 | 8,350,700 |
| 2024-09-20 | $2.77 | $2.78 | $2.74 | $2.76 | $2.76 | 5,623,100 |
| 2024-09-19 | $2.68 | $2.77 | $2.67 | $2.76 | $2.76 | 8,821,200 |
| 2024-09-18 | $2.69 | $2.72 | $2.63 | $2.68 | $2.68 | 7,845,500 |
| 2024-09-13 | $2.76 | $2.76 | $2.69 | $2.69 | $2.69 | 6,846,700 |
| 2024-09-12 | $2.72 | $2.78 | $2.72 | $2.75 | $2.75 | 8,194,700 |
| 2024-09-11 | $2.72 | $2.77 | $2.70 | $2.72 | $2.72 | 5,926,700 |
| 2024-09-10 | $2.72 | $2.74 | $2.68 | $2.73 | $2.73 | 7,515,200 |
| 2024-09-09 | $2.69 | $2.74 | $2.68 | $2.73 | $2.73 | 6,341,000 |
| 2024-09-06 | $2.76 | $2.77 | $2.70 | $2.71 | $2.71 | 7,018,300 |
| 2024-09-05 | $2.74 | $2.78 | $2.73 | $2.76 | $2.76 | 6,381,000 |
| 2024-09-04 | $2.76 | $2.80 | $2.73 | $2.76 | $2.76 | 8,229,600 |
| 2024-09-03 | $2.75 | $2.80 | $2.74 | $2.79 | $2.79 | 8,230,800 |
| 2024-09-02 | $2.82 | $2.84 | $2.75 | $2.75 | $2.75 | 9,926,100 |
| 2024-08-30 | $2.78 | $2.85 | $2.76 | $2.81 | $2.81 | 10,951,580 |
| 2024-08-29 | $2.75 | $2.80 | $2.71 | $2.78 | $2.78 | 9,763,500 |
| 2024-08-28 | $2.68 | $2.76 | $2.67 | $2.74 | $2.74 | 7,942,300 |
| 2024-08-27 | $2.76 | $2.78 | $2.67 | $2.69 | $2.69 | 9,313,900 |
| 2024-08-26 | $2.68 | $2.78 | $2.67 | $2.78 | $2.78 | 9,692,480 |
| 2024-08-23 | $2.72 | $2.73 | $2.66 | $2.70 | $2.70 | 8,791,100 |
| 2024-08-22 | $2.74 | $2.78 | $2.73 | $2.74 | $2.74 | 5,771,800 |
| 2024-08-21 | $2.75 | $2.77 | $2.72 | $2.75 | $2.75 | 7,131,060 |
| 2024-08-20 | $2.81 | $2.82 | $2.74 | $2.75 | $2.75 | 8,446,900 |
| 2024-08-19 | $2.82 | $2.84 | $2.78 | $2.79 | $2.79 | 6,423,700 |
| 2024-08-16 | $2.84 | $2.86 | $2.80 | $2.82 | $2.82 | 7,220,700 |
| 2024-08-15 | $2.83 | $2.87 | $2.80 | $2.84 | $2.84 | 9,180,900 |
| 2024-08-14 | $2.83 | $2.87 | $2.83 | $2.83 | $2.83 | 8,849,700 |
| 2024-08-13 | $2.82 | $2.85 | $2.79 | $2.83 | $2.83 | 7,173,400 |
| 2024-08-12 | $2.82 | $2.85 | $2.80 | $2.81 | $2.81 | 7,120,200 |
| 2024-08-09 | $2.84 | $2.88 | $2.83 | $2.83 | $2.83 | 11,697,300 |
| 2024-08-08 | $2.82 | $2.86 | $2.79 | $2.86 | $2.86 | 10,395,600 |
| 2024-08-07 | $2.78 | $2.86 | $2.78 | $2.83 | $2.83 | 10,115,100 |
| 2024-08-06 | $2.75 | $2.79 | $2.75 | $2.78 | $2.78 | 8,423,400 |
| 2024-08-05 | $2.78 | $2.83 | $2.74 | $2.74 | $2.74 | 11,512,500 |
| 2024-08-02 | $2.83 | $2.86 | $2.80 | $2.81 | $2.81 | 10,594,100 |
| 2024-08-01 | $2.81 | $2.87 | $2.80 | $2.85 | $2.85 | 15,538,620 |
| 2024-07-31 | $2.77 | $2.84 | $2.74 | $2.83 | $2.83 | 14,547,000 |
| 2024-07-30 | $2.73 | $2.76 | $2.72 | $2.76 | $2.76 | 8,541,890 |
| 2024-07-29 | $2.75 | $2.77 | $2.72 | $2.74 | $2.74 | 8,246,200 |
| 2024-07-26 | $2.67 | $2.74 | $2.67 | $2.74 | $2.74 | 9,265,900 |
| 2024-07-25 | $2.65 | $2.70 | $2.63 | $2.68 | $2.68 | 8,826,970 |
| 2024-07-24 | $2.73 | $2.73 | $2.67 | $2.67 | $2.67 | 10,690,400 |
| 2024-07-23 | $2.74 | $2.79 | $2.72 | $2.73 | $2.73 | 11,036,400 |
| 2024-07-22 | $2.75 | $2.77 | $2.72 | $2.75 | $2.75 | 9,796,060 |
| 2024-07-19 | $2.72 | $2.75 | $2.71 | $2.75 | $2.75 | 10,478,410 |
| 2024-07-18 | $2.75 | $2.76 | $2.67 | $2.73 | $2.73 | 14,335,660 |
| 2024-07-17 | $2.81 | $2.82 | $2.75 | $2.77 | $2.77 | 14,219,460 |
| 2024-07-16 | $2.80 | $2.81 | $2.73 | $2.77 | $2.77 | 15,435,200 |
| 2024-07-15 | $2.92 | $2.93 | $2.85 | $2.86 | $2.86 | 20,462,030 |
| 2024-07-12 | $2.99 | $3.03 | $2.94 | $2.94 | $2.94 | 30,034,380 |
| 2024-07-11 | $2.97 | $3.02 | $2.94 | $3.02 | $3.02 | 45,470,950 |
| 2024-07-10 | $3.01 | $3.09 | $2.88 | $3.00 | $3.00 | 62,340,840 |
| 2024-07-09 | $2.82 | $3.00 | $2.76 | $3.00 | $3.00 | 39,239,600 |
| 2024-07-08 | $2.82 | $2.83 | $2.73 | $2.73 | $2.73 | 8,981,200 |
| 2024-07-05 | $2.82 | $2.85 | $2.76 | $2.83 | $2.83 | 10,355,600 |
| 2024-07-04 | $2.88 | $2.89 | $2.81 | $2.81 | $2.81 | 11,327,310 |
| 2024-07-03 | $2.99 | $3.00 | $2.87 | $2.89 | $2.89 | 23,667,300 |
| 2024-07-02 | $2.90 | $3.05 | $2.88 | $3.04 | $3.04 | 24,727,260 |
| 2024-07-01 | $2.91 | $2.94 | $2.85 | $2.91 | $2.91 | 15,600,060 |
| 2024-06-28 | $2.78 | $2.98 | $2.77 | $2.91 | $2.91 | 14,759,160 |
| 2024-06-27 | $2.85 | $2.87 | $2.77 | $2.79 | $2.79 | 8,146,550 |
| 2024-06-26 | $2.75 | $2.85 | $2.74 | $2.85 | $2.85 | 7,377,700 |
| 2024-06-25 | $2.77 | $2.80 | $2.73 | $2.78 | $2.78 | 8,596,600 |
| 2024-06-24 | $2.83 | $2.84 | $2.72 | $2.76 | $2.76 | 9,065,500 |
| 2024-06-21 | $2.88 | $2.89 | $2.83 | $2.86 | $2.86 | 7,098,900 |
| 2024-06-20 | $2.93 | $2.94 | $2.86 | $2.87 | $2.87 | 7,016,100 |
| 2024-06-19 | $2.96 | $2.99 | $2.93 | $2.93 | $2.93 | 6,624,600 |
| 2024-06-18 | $2.92 | $2.98 | $2.85 | $2.97 | $2.97 | 10,554,600 |
| 2024-06-17 | $2.91 | $3.00 | $2.89 | $2.91 | $2.91 | 13,796,600 |
| 2024-06-14 | $2.90 | $2.97 | $2.87 | $2.92 | $2.92 | 10,327,400 |
| 2024-06-13 | $2.91 | $2.93 | $2.87 | $2.90 | $2.90 | 8,483,200 |
| 2024-06-12 | $2.83 | $2.91 | $2.81 | $2.91 | $2.91 | 9,860,760 |
| 2024-06-11 | $2.85 | $2.86 | $2.77 | $2.83 | $2.83 | 12,095,140 |
| 2024-06-07 | $2.79 | $2.89 | $2.79 | $2.87 | $2.87 | 13,693,400 |
| 2024-06-06 | $2.92 | $2.94 | $2.73 | $2.77 | $2.77 | 17,326,050 |
| 2024-06-05 | $3.03 | $3.04 | $2.93 | $2.95 | $2.95 | 11,605,300 |
| 2024-06-04 | $3.07 | $3.08 | $2.99 | $3.07 | $3.07 | 15,242,400 |
| 2024-06-03 | $3.17 | $3.17 | $3.06 | $3.09 | $3.09 | 10,945,820 |
| 2024-05-31 | $3.11 | $3.17 | $3.09 | $3.15 | $3.15 | 10,611,850 |
| 2024-05-30 | $3.15 | $3.17 | $3.11 | $3.12 | $3.12 | 9,948,500 |
| 2024-05-29 | $3.23 | $3.23 | $3.14 | $3.17 | $3.17 | 13,934,710 |
| 2024-05-28 | $3.18 | $3.25 | $3.15 | $3.23 | $3.23 | 18,544,400 |
| 2024-05-27 | $3.14 | $3.21 | $3.13 | $3.19 | $3.19 | 14,234,800 |
| 2024-05-24 | $3.10 | $3.19 | $3.05 | $3.14 | $3.14 | 13,500,860 |
| 2024-05-23 | $3.19 | $3.19 | $3.09 | $3.10 | $3.10 | 13,514,400 |
| 2024-05-22 | $3.17 | $3.22 | $3.16 | $3.18 | $3.18 | 10,620,400 |
| 2024-05-21 | $3.19 | $3.22 | $3.15 | $3.18 | $3.18 | 12,753,360 |
| 2024-05-20 | $3.20 | $3.22 | $3.17 | $3.18 | $3.18 | 11,775,800 |
| 2024-05-17 | $3.17 | $3.20 | $3.14 | $3.18 | $3.18 | 13,890,300 |
| 2024-05-16 | $3.17 | $3.20 | $3.13 | $3.14 | $3.14 | 16,722,610 |
| 2024-05-15 | $3.24 | $3.27 | $3.13 | $3.15 | $3.15 | 31,452,700 |
| 2024-05-14 | $3.31 | $3.32 | $3.23 | $3.25 | $3.25 | 32,846,410 |
| 2024-05-13 | $3.22 | $3.44 | $3.17 | $3.33 | $3.33 | 47,151,620 |
| 2024-05-10 | $3.30 | $3.32 | $3.18 | $3.26 | $3.26 | 36,971,200 |
| 2024-05-09 | $3.23 | $3.44 | $3.22 | $3.30 | $3.30 | 35,174,940 |
| 2024-05-08 | $3.30 | $3.36 | $3.21 | $3.23 | $3.23 | 39,972,810 |
| 2024-05-07 | $3.13 | $3.39 | $3.09 | $3.32 | $3.32 | 55,282,000 |
| 2024-05-06 | $3.19 | $3.24 | $3.08 | $3.16 | $3.16 | 46,858,590 |
| 2024-04-30 | $3.00 | $3.28 | $2.99 | $3.19 | $3.19 | 63,509,340 |
| 2024-04-29 | $2.84 | $3.01 | $2.82 | $2.98 | $2.98 | 14,672,800 |
| 2024-04-26 | $2.81 | $2.84 | $2.75 | $2.83 | $2.83 | 8,007,100 |
| 2024-04-25 | $2.77 | $2.83 | $2.74 | $2.81 | $2.81 | 8,504,800 |
| 2024-04-24 | $2.71 | $2.77 | $2.69 | $2.76 | $2.76 | 7,275,690 |
| 2024-04-23 | $2.66 | $2.71 | $2.65 | $2.68 | $2.68 | 7,358,590 |
| 2024-04-22 | $2.74 | $2.74 | $2.61 | $2.67 | $2.67 | 10,406,000 |
| 2024-04-19 | $2.75 | $2.78 | $2.69 | $2.74 | $2.74 | 8,685,600 |
| 2024-04-18 | $2.76 | $2.81 | $2.73 | $2.76 | $2.76 | 11,229,900 |
| 2024-04-17 | $2.56 | $2.75 | $2.56 | $2.75 | $2.75 | 14,640,780 |
| 2024-04-16 | $2.80 | $2.81 | $2.56 | $2.56 | $2.56 | 18,587,430 |
| 2024-04-15 | $3.01 | $3.02 | $2.79 | $2.84 | $2.84 | 15,831,470 |
| 2024-04-12 | $3.02 | $3.05 | $2.97 | $2.99 | $2.99 | 8,443,700 |
| 2024-04-11 | $2.96 | $3.07 | $2.93 | $3.02 | $3.02 | 8,394,600 |
| 2024-04-10 | $3.06 | $3.06 | $2.95 | $2.99 | $2.99 | 9,793,100 |
| 2024-04-09 | $3.01 | $3.08 | $3.00 | $3.07 | $3.07 | 8,207,360 |
| 2024-04-08 | $3.11 | $3.11 | $3.00 | $3.01 | $3.01 | 10,350,600 |
| 2024-04-03 | $3.13 | $3.14 | $3.08 | $3.11 | $3.11 | 7,638,400 |
| 2024-04-02 | $3.14 | $3.16 | $3.11 | $3.14 | $3.14 | 9,172,220 |
| 2024-04-01 | $3.07 | $3.12 | $3.06 | $3.12 | $3.12 | 13,130,460 |
| 2024-03-29 | $2.98 | $3.05 | $2.97 | $3.05 | $3.05 | 8,649,300 |
| 2024-03-28 | $2.90 | $3.00 | $2.90 | $2.98 | $2.98 | 6,932,900 |
| 2024-03-27 | $3.02 | $3.04 | $2.92 | $2.93 | $2.93 | 10,259,500 |
| 2024-03-26 | $2.98 | $3.03 | $2.96 | $3.00 | $3.00 | 9,301,600 |
| 2024-03-25 | $3.05 | $3.06 | $2.98 | $2.98 | $2.98 | 9,307,900 |
| 2024-03-22 | $3.07 | $3.11 | $3.00 | $3.06 | $3.06 | 9,250,500 |
| 2024-03-21 | $3.08 | $3.10 | $3.03 | $3.08 | $3.08 | 9,228,800 |
| 2024-03-20 | $3.04 | $3.08 | $3.02 | $3.08 | $3.08 | 7,368,100 |
| 2024-03-19 | $3.02 | $3.08 | $3.01 | $3.04 | $3.04 | 10,405,750 |
| 2024-03-18 | $2.96 | $3.04 | $2.96 | $3.03 | $3.03 | 10,482,510 |
| 2024-03-15 | $2.89 | $2.95 | $2.87 | $2.95 | $2.95 | 7,712,000 |
| 2024-03-14 | $2.92 | $2.94 | $2.86 | $2.90 | $2.90 | 9,364,900 |
| 2024-03-13 | $2.94 | $2.96 | $2.90 | $2.92 | $2.92 | 7,386,900 |
| 2024-03-12 | $2.90 | $2.96 | $2.88 | $2.94 | $2.94 | 10,565,700 |
| 2024-03-11 | $2.84 | $2.91 | $2.82 | $2.90 | $2.90 | 10,174,300 |
| 2024-03-08 | $2.81 | $2.84 | $2.78 | $2.83 | $2.83 | 4,949,800 |
| 2024-03-07 | $2.82 | $2.89 | $2.81 | $2.82 | $2.82 | 9,253,680 |
| 2024-03-06 | $2.75 | $2.84 | $2.74 | $2.81 | $2.81 | 8,276,430 |
| 2024-03-05 | $2.86 | $2.86 | $2.75 | $2.76 | $2.76 | 9,386,100 |
| 2024-03-04 | $2.89 | $2.89 | $2.80 | $2.86 | $2.86 | 8,905,600 |
| 2024-03-01 | $2.79 | $2.87 | $2.79 | $2.86 | $2.86 | 14,183,300 |
| 2024-02-29 | $2.65 | $2.79 | $2.64 | $2.79 | $2.79 | 16,552,900 |
| 2024-02-28 | $2.92 | $2.97 | $2.66 | $2.68 | $2.68 | 21,448,000 |
| 2024-02-27 | $2.84 | $2.90 | $2.80 | $2.90 | $2.90 | 9,353,700 |
| 2024-02-26 | $2.79 | $2.90 | $2.78 | $2.83 | $2.83 | 13,045,700 |
| 2024-02-23 | $2.70 | $2.79 | $2.69 | $2.78 | $2.78 | 12,372,780 |
| 2024-02-22 | $2.64 | $2.70 | $2.62 | $2.69 | $2.69 | 10,387,240 |
| 2024-02-21 | $2.56 | $2.73 | $2.54 | $2.64 | $2.64 | 12,935,400 |
| 2024-02-20 | $2.55 | $2.59 | $2.51 | $2.59 | $2.59 | 9,442,600 |
| 2024-02-19 | $2.45 | $2.57 | $2.45 | $2.57 | $2.57 | 17,154,630 |
| 2024-02-08 | $2.28 | $2.45 | $2.23 | $2.44 | $2.44 | 21,121,540 |
| 2024-02-07 | $2.44 | $2.44 | $2.20 | $2.28 | $2.28 | 24,156,640 |
| 2024-02-06 | $2.32 | $2.51 | $2.19 | $2.38 | $2.38 | 26,495,460 |
| 2024-02-05 | $2.58 | $2.61 | $2.38 | $2.38 | $2.38 | 21,856,290 |
| 2024-02-02 | $2.74 | $2.81 | $2.54 | $2.64 | $2.64 | 18,544,740 |
| 2024-02-01 | $2.83 | $2.83 | $2.69 | $2.76 | $2.76 | 16,942,400 |
| 2024-01-31 | $3.02 | $3.03 | $2.83 | $2.84 | $2.84 | 21,124,600 |
| 2024-01-30 | $3.11 | $3.11 | $3.01 | $3.02 | $3.02 | 14,940,400 |
| 2024-01-29 | $3.24 | $3.26 | $3.07 | $3.10 | $3.10 | 18,099,820 |
| 2024-01-26 | $3.22 | $3.31 | $3.21 | $3.26 | $3.26 | 11,923,700 |
| 2024-01-25 | $3.15 | $3.24 | $3.13 | $3.23 | $3.23 | 11,167,900 |
| 2024-01-24 | $3.08 | $3.17 | $3.02 | $3.15 | $3.15 | 14,337,400 |
| 2024-01-23 | $3.12 | $3.12 | $2.99 | $3.07 | $3.07 | 16,968,860 |
| 2024-01-22 | $3.34 | $3.36 | $3.08 | $3.12 | $3.12 | 15,954,090 |
| 2024-01-19 | $3.46 | $3.46 | $3.35 | $3.35 | $3.35 | 13,111,390 |
| 2024-01-18 | $3.44 | $3.49 | $3.33 | $3.46 | $3.46 | 22,712,120 |
| 2024-01-17 | $3.53 | $3.61 | $3.48 | $3.48 | $3.48 | 16,291,300 |
| 2024-01-16 | $3.58 | $3.62 | $3.47 | $3.54 | $3.54 | 22,916,840 |
| 2024-01-15 | $3.46 | $3.52 | $3.44 | $3.50 | $3.50 | 8,157,700 |
| 2024-01-12 | $3.51 | $3.55 | $3.47 | $3.48 | $3.48 | 8,528,740 |
| 2024-01-11 | $3.47 | $3.52 | $3.46 | $3.51 | $3.51 | 8,872,100 |
| 2024-01-10 | $3.51 | $3.53 | $3.44 | $3.47 | $3.47 | 9,223,000 |
| 2024-01-09 | $3.50 | $3.55 | $3.47 | $3.51 | $3.51 | 9,411,990 |
| 2024-01-08 | $3.51 | $3.59 | $3.48 | $3.49 | $3.49 | 14,319,200 |
| 2024-01-05 | $3.58 | $3.60 | $3.50 | $3.51 | $3.51 | 14,642,390 |
| 2024-01-04 | $3.66 | $3.67 | $3.54 | $3.58 | $3.58 | 21,424,070 |
| 2024-01-03 | $3.67 | $3.72 | $3.60 | $3.65 | $3.65 | 19,133,800 |
| 2024-01-02 | $3.63 | $3.79 | $3.63 | $3.68 | $3.68 | 31,797,460 |
| 2024-01-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-12-29 | $3.46 | $3.72 | $3.45 | $3.63 | $3.63 | 41,275,830 |
| 2023-12-28 | $3.36 | $3.47 | $3.32 | $3.45 | $3.45 | 12,461,200 |
| 2023-12-27 | $3.30 | $3.36 | $3.29 | $3.35 | $3.35 | 7,453,200 |
| 2023-12-26 | $3.33 | $3.34 | $3.28 | $3.29 | $3.29 | 7,334,200 |
| 2023-12-25 | $3.36 | $3.38 | $3.32 | $3.34 | $3.34 | 7,174,600 |
| 2023-12-22 | $3.46 | $3.48 | $3.35 | $3.37 | $3.37 | 13,801,200 |
| 2023-12-21 | $3.38 | $3.47 | $3.34 | $3.47 | $3.47 | 10,158,600 |
| 2023-12-20 | $3.40 | $3.48 | $3.39 | $3.40 | $3.40 | 8,570,700 |
| 2023-12-19 | $3.38 | $3.42 | $3.36 | $3.40 | $3.40 | 6,741,580 |
| 2023-12-18 | $3.44 | $3.44 | $3.36 | $3.38 | $3.38 | 8,976,760 |
| 2023-12-15 | $3.47 | $3.47 | $3.42 | $3.44 | $3.44 | 8,064,560 |
| 2023-12-14 | $3.45 | $3.51 | $3.43 | $3.47 | $3.47 | 9,367,950 |
| 2023-12-13 | $3.43 | $3.48 | $3.40 | $3.44 | $3.44 | 7,807,400 |
| 2023-12-12 | $3.40 | $3.43 | $3.37 | $3.43 | $3.43 | 7,819,700 |
| 2023-12-11 | $3.33 | $3.40 | $3.30 | $3.39 | $3.39 | 10,382,000 |
| 2023-12-08 | $3.42 | $3.44 | $3.35 | $3.35 | $3.35 | 8,308,120 |
| 2023-12-07 | $3.43 | $3.45 | $3.41 | $3.43 | $3.43 | 7,167,300 |
| 2023-12-06 | $3.40 | $3.46 | $3.37 | $3.43 | $3.43 | 9,646,420 |
| 2023-12-05 | $3.44 | $3.44 | $3.39 | $3.40 | $3.40 | 6,948,900 |
| 2023-12-04 | $3.45 | $3.46 | $3.42 | $3.45 | $3.45 | 6,078,700 |
| 2023-12-01 | $3.44 | $3.46 | $3.42 | $3.45 | $3.45 | 8,057,400 |
| 2023-11-30 | $3.43 | $3.46 | $3.38 | $3.45 | $3.45 | 8,469,680 |
| 2023-11-29 | $3.45 | $3.48 | $3.43 | $3.44 | $3.44 | 8,396,290 |
| 2023-11-28 | $3.43 | $3.48 | $3.41 | $3.46 | $3.46 | 9,328,400 |
| 2023-11-27 | $3.38 | $3.47 | $3.37 | $3.45 | $3.45 | 15,156,740 |
| 2023-11-24 | $3.41 | $3.41 | $3.36 | $3.38 | $3.38 | 7,726,700 |
| 2023-11-23 | $3.37 | $3.42 | $3.37 | $3.41 | $3.41 | 6,832,900 |
| 2023-11-22 | $3.40 | $3.43 | $3.37 | $3.37 | $3.37 | 8,142,000 |
| 2023-11-21 | $3.43 | $3.44 | $3.40 | $3.41 | $3.41 | 8,004,480 |
| 2023-11-20 | $3.39 | $3.45 | $3.38 | $3.44 | $3.44 | 10,334,900 |
| 2023-11-17 | $3.35 | $3.39 | $3.33 | $3.38 | $3.38 | 7,587,300 |
| 2023-11-16 | $3.39 | $3.39 | $3.34 | $3.34 | $3.34 | 7,548,900 |
| 2023-11-15 | $3.39 | $3.41 | $3.36 | $3.37 | $3.37 | 7,786,200 |
| 2023-11-14 | $3.39 | $3.41 | $3.35 | $3.38 | $3.38 | 6,412,000 |
| 2023-11-13 | $3.35 | $3.40 | $3.34 | $3.39 | $3.39 | 8,481,100 |
| 2023-11-10 | $3.36 | $3.37 | $3.31 | $3.35 | $3.35 | 6,377,700 |
| 2023-11-09 | $3.34 | $3.37 | $3.32 | $3.34 | $3.34 | 6,588,830 |
| 2023-11-08 | $3.35 | $3.38 | $3.34 | $3.35 | $3.35 | 7,326,420 |
| 2023-11-07 | $3.33 | $3.37 | $3.31 | $3.35 | $3.35 | 9,587,750 |
| 2023-11-06 | $3.33 | $3.36 | $3.31 | $3.34 | $3.34 | 9,751,070 |
| 2023-11-03 | $3.29 | $3.34 | $3.29 | $3.30 | $3.30 | 5,477,550 |
| 2023-11-02 | $3.31 | $3.34 | $3.28 | $3.29 | $3.29 | 6,304,200 |
| 2023-11-01 | $3.27 | $3.32 | $3.26 | $3.30 | $3.30 | 8,480,900 |
| 2023-10-31 | $3.28 | $3.31 | $3.25 | $3.27 | $3.27 | 5,908,670 |
| 2023-10-30 | $3.29 | $3.32 | $3.25 | $3.29 | $3.29 | 9,407,100 |
| 2023-10-27 | $3.28 | $3.32 | $3.25 | $3.31 | $3.31 | 8,133,850 |
| 2023-10-26 | $3.23 | $3.29 | $3.19 | $3.28 | $3.28 | 7,870,170 |
| 2023-10-25 | $3.19 | $3.25 | $3.19 | $3.23 | $3.23 | 6,525,150 |
| 2023-10-24 | $3.09 | $3.18 | $3.09 | $3.18 | $3.18 | 6,543,550 |
| 2023-10-23 | $3.18 | $3.18 | $3.07 | $3.08 | $3.08 | 9,794,800 |
| 2023-10-20 | $3.17 | $3.24 | $3.15 | $3.18 | $3.18 | 8,699,040 |
| 2023-10-19 | $3.16 | $3.23 | $3.15 | $3.16 | $3.16 | 7,165,000 |
| 2023-10-18 | $3.24 | $3.25 | $3.17 | $3.17 | $3.17 | 7,784,700 |
| 2023-10-17 | $3.27 | $3.28 | $3.23 | $3.24 | $3.24 | 5,901,200 |
| 2023-10-16 | $3.27 | $3.29 | $3.23 | $3.26 | $3.26 | 7,518,900 |
| 2023-10-13 | $3.32 | $3.33 | $3.26 | $3.27 | $3.27 | 6,088,450 |
| 2023-10-12 | $3.29 | $3.33 | $3.27 | $3.33 | $3.33 | 6,550,460 |
| 2023-10-11 | $3.30 | $3.32 | $3.26 | $3.27 | $3.27 | 6,483,600 |
| 2023-10-10 | $3.33 | $3.34 | $3.28 | $3.30 | $3.30 | 5,850,100 |
| 2023-10-09 | $3.34 | $3.36 | $3.31 | $3.32 | $3.32 | 8,006,400 |
| 2023-09-28 | $3.33 | $3.36 | $3.31 | $3.35 | $3.35 | 6,783,400 |
| 2023-09-27 | $3.30 | $3.34 | $3.29 | $3.32 | $3.32 | 7,961,200 |
| 2023-09-26 | $3.32 | $3.33 | $3.28 | $3.29 | $3.29 | 6,529,200 |
| 2023-09-25 | $3.34 | $3.34 | $3.31 | $3.33 | $3.33 | 4,789,300 |
| 2023-09-22 | $3.28 | $3.33 | $3.26 | $3.33 | $3.33 | 6,072,950 |
| 2023-09-21 | $3.27 | $3.30 | $3.26 | $3.28 | $3.28 | 5,843,700 |
| 2023-09-20 | $3.30 | $3.31 | $3.28 | $3.28 | $3.28 | 4,419,100 |
| 2023-09-19 | $3.33 | $3.34 | $3.29 | $3.30 | $3.30 | 5,943,600 |
| 2023-09-18 | $3.28 | $3.34 | $3.26 | $3.33 | $3.33 | 6,047,220 |
| 2023-09-15 | $3.29 | $3.31 | $3.25 | $3.29 | $3.29 | 6,985,350 |
| 2023-09-14 | $3.33 | $3.33 | $3.25 | $3.28 | $3.28 | 8,684,600 |
| 2023-09-13 | $3.35 | $3.37 | $3.29 | $3.32 | $3.32 | 7,835,950 |
| 2023-09-12 | $3.35 | $3.36 | $3.33 | $3.35 | $3.35 | 4,848,000 |
| 2023-09-11 | $3.32 | $3.35 | $3.29 | $3.35 | $3.35 | 5,745,200 |
| 2023-09-08 | $3.29 | $3.33 | $3.29 | $3.31 | $3.31 | 4,988,380 |
| 2023-09-07 | $3.36 | $3.36 | $3.30 | $3.30 | $3.30 | 7,271,800 |
| 2023-09-06 | $3.36 | $3.38 | $3.33 | $3.36 | $3.36 | 3,858,480 |
| 2023-09-05 | $3.38 | $3.38 | $3.33 | $3.36 | $3.36 | 6,008,500 |
| 2023-09-04 | $3.33 | $3.37 | $3.31 | $3.37 | $3.37 | 7,179,240 |
| 2023-09-01 | $3.31 | $3.33 | $3.27 | $3.33 | $3.33 | 5,913,700 |
| 2023-08-31 | $3.34 | $3.34 | $3.28 | $3.29 | $3.29 | 6,970,300 |
| 2023-08-30 | $3.34 | $3.37 | $3.32 | $3.34 | $3.34 | 6,154,800 |
| 2023-08-29 | $3.27 | $3.36 | $3.27 | $3.33 | $3.33 | 8,137,900 |
| 2023-08-28 | $3.38 | $3.40 | $3.27 | $3.28 | $3.28 | 14,202,120 |
| 2023-08-25 | $3.26 | $3.30 | $3.20 | $3.23 | $3.23 | 7,291,600 |
| 2023-08-24 | $3.26 | $3.29 | $3.23 | $3.25 | $3.25 | 5,492,900 |
| 2023-08-23 | $3.32 | $3.33 | $3.27 | $3.27 | $3.27 | 7,034,400 |
| 2023-08-22 | $3.34 | $3.37 | $3.26 | $3.33 | $3.33 | 9,453,800 |
| 2023-08-21 | $3.35 | $3.40 | $3.33 | $3.33 | $3.33 | 6,704,400 |
| 2023-08-18 | $3.40 | $3.43 | $3.36 | $3.36 | $3.36 | 5,842,200 |
| 2023-08-17 | $3.31 | $3.40 | $3.30 | $3.40 | $3.40 | 7,904,400 |
| 2023-08-16 | $3.35 | $3.38 | $3.31 | $3.33 | $3.33 | 7,437,900 |
| 2023-08-15 | $3.39 | $3.41 | $3.34 | $3.36 | $3.36 | 5,991,800 |
| 2023-08-14 | $3.42 | $3.42 | $3.34 | $3.40 | $3.40 | 8,098,280 |
| 2023-08-11 | $3.48 | $3.48 | $3.41 | $3.43 | $3.43 | 6,273,100 |
| 2023-08-10 | $3.45 | $3.48 | $3.44 | $3.47 | $3.47 | 6,194,500 |
| 2023-08-09 | $3.49 | $3.49 | $3.43 | $3.44 | $3.44 | 7,147,700 |
| 2023-08-08 | $3.50 | $3.52 | $3.46 | $3.49 | $3.49 | 6,219,100 |
| 2023-08-07 | $3.53 | $3.55 | $3.49 | $3.51 | $3.51 | 7,056,800 |
| 2023-08-04 | $3.52 | $3.54 | $3.51 | $3.51 | $3.51 | 6,953,900 |
| 2023-08-03 | $3.54 | $3.55 | $3.49 | $3.52 | $3.52 | 7,036,000 |
| 2023-08-02 | $3.55 | $3.59 | $3.51 | $3.54 | $3.54 | 9,693,600 |
| 2023-08-01 | $3.51 | $3.55 | $3.45 | $3.54 | $3.54 | 11,696,300 |
| 2023-07-31 | $3.45 | $3.51 | $3.44 | $3.50 | $3.50 | 10,108,260 |
| 2023-07-28 | $3.42 | $3.46 | $3.38 | $3.45 | $3.45 | 8,899,100 |
| 2023-07-27 | $3.39 | $3.46 | $3.39 | $3.40 | $3.40 | 7,594,360 |
| 2023-07-26 | $3.41 | $3.42 | $3.38 | $3.40 | $3.40 | 5,026,000 |
| 2023-07-25 | $3.37 | $3.41 | $3.37 | $3.41 | $3.41 | 6,173,570 |
| 2023-07-24 | $3.36 | $3.40 | $3.34 | $3.36 | $3.36 | 5,142,720 |
| 2023-07-21 | $3.38 | $3.40 | $3.34 | $3.36 | $3.36 | 8,282,900 |
| 2023-07-20 | $3.44 | $3.45 | $3.37 | $3.40 | $3.40 | 9,383,700 |
| 2023-07-19 | $3.44 | $3.46 | $3.41 | $3.44 | $3.44 | 6,224,400 |
| 2023-07-18 | $3.44 | $3.47 | $3.42 | $3.45 | $3.45 | 5,983,800 |
| 2023-07-17 | $3.38 | $3.46 | $3.36 | $3.45 | $3.45 | 10,946,460 |
| 2023-07-14 | $3.44 | $3.44 | $3.38 | $3.38 | $3.38 | 9,209,760 |
| 2023-07-13 | $3.45 | $3.48 | $3.42 | $3.46 | $3.46 | 8,150,000 |
| 2023-07-12 | $3.48 | $3.49 | $3.43 | $3.45 | $3.45 | 8,091,300 |
| 2023-07-11 | $3.41 | $3.48 | $3.38 | $3.47 | $3.47 | 10,840,200 |
| 2023-07-10 | $3.40 | $3.42 | $3.38 | $3.40 | $3.40 | 5,424,500 |
| 2023-07-07 | $3.38 | $3.41 | $3.35 | $3.38 | $3.38 | 6,155,200 |
| 2023-07-06 | $3.42 | $3.42 | $3.37 | $3.38 | $3.38 | 6,328,600 |
| 2023-07-05 | $3.44 | $3.44 | $3.39 | $3.41 | $3.41 | 6,184,600 |
| 2023-07-04 | $3.42 | $3.44 | $3.40 | $3.43 | $3.43 | 6,968,400 |
| 2023-07-03 | $3.38 | $3.42 | $3.37 | $3.41 | $3.41 | 6,847,700 |
| 2023-06-30 | $3.40 | $3.41 | $3.37 | $3.38 | $3.38 | 7,415,340 |
| 2023-06-29 | $3.32 | $3.40 | $3.30 | $3.38 | $3.38 | 8,122,360 |
| 2023-06-28 | $3.29 | $3.36 | $3.23 | $3.33 | $3.33 | 9,823,310 |
| 2023-06-27 | $3.24 | $3.35 | $3.24 | $3.33 | $3.26 | 9,635,460 |
| 2023-06-26 | $3.27 | $3.31 | $3.23 | $3.24 | $3.17 | 8,747,320 |
| 2023-06-21 | $3.31 | $3.36 | $3.28 | $3.28 | $3.21 | 7,232,140 |
| 2023-06-20 | $3.38 | $3.39 | $3.29 | $3.31 | $3.24 | 12,126,030 |
| 2023-06-19 | $3.41 | $3.43 | $3.35 | $3.37 | $3.30 | 14,842,800 |
| 2023-06-16 | $3.42 | $3.46 | $3.40 | $3.41 | $3.34 | 13,630,700 |
| 2023-06-15 | $3.42 | $3.44 | $3.39 | $3.42 | $3.35 | 7,081,600 |
| 2023-06-14 | $3.48 | $3.48 | $3.39 | $3.42 | $3.35 | 12,648,230 |
| 2023-06-13 | $3.46 | $3.49 | $3.44 | $3.45 | $3.38 | 11,491,020 |
| 2023-06-12 | $3.31 | $3.51 | $3.28 | $3.50 | $3.43 | 25,618,540 |
| 2023-06-09 | $3.28 | $3.32 | $3.28 | $3.30 | $3.23 | 5,520,400 |
| 2023-06-08 | $3.30 | $3.33 | $3.27 | $3.30 | $3.23 | 7,021,900 |
| 2023-06-07 | $3.36 | $3.37 | $3.31 | $3.32 | $3.25 | 6,569,500 |
| 2023-06-06 | $3.45 | $3.46 | $3.35 | $3.35 | $3.28 | 10,538,800 |
| 2023-06-05 | $3.46 | $3.47 | $3.40 | $3.46 | $3.39 | 7,001,400 |
| 2023-06-02 | $3.43 | $3.48 | $3.41 | $3.45 | $3.38 | 6,554,840 |
| 2023-06-01 | $3.40 | $3.45 | $3.38 | $3.41 | $3.34 | 6,979,900 |
| 2023-05-31 | $3.47 | $3.48 | $3.39 | $3.40 | $3.33 | 7,795,800 |
| 2023-05-30 | $3.43 | $3.48 | $3.42 | $3.47 | $3.40 | 6,808,400 |
| 2023-05-29 | $3.47 | $3.48 | $3.42 | $3.43 | $3.36 | 6,360,100 |
| 2023-05-26 | $3.49 | $3.49 | $3.41 | $3.45 | $3.38 | 5,852,900 |
| 2023-05-25 | $3.44 | $3.50 | $3.40 | $3.47 | $3.40 | 7,933,600 |
| 2023-05-24 | $3.45 | $3.47 | $3.41 | $3.44 | $3.37 | 7,400,500 |
| 2023-05-23 | $3.46 | $3.48 | $3.43 | $3.44 | $3.37 | 7,122,200 |
| 2023-05-22 | $3.46 | $3.52 | $3.46 | $3.48 | $3.41 | 7,095,340 |
| 2023-05-19 | $3.50 | $3.50 | $3.45 | $3.47 | $3.47 | 8,978,040 |
| 2023-05-18 | $3.51 | $3.52 | $3.47 | $3.50 | $3.50 | 10,669,080 |
| 2023-05-17 | $3.39 | $3.51 | $3.38 | $3.50 | $3.50 | 17,863,000 |
| 2023-05-16 | $3.36 | $3.41 | $3.34 | $3.38 | $3.38 | 11,353,640 |
| 2023-05-15 | $3.29 | $3.37 | $3.28 | $3.36 | $3.36 | 9,707,600 |
| 2023-05-12 | $3.30 | $3.34 | $3.28 | $3.28 | $3.28 | 7,337,850 |
| 2023-05-11 | $3.30 | $3.33 | $3.28 | $3.32 | $3.32 | 9,646,580 |
| 2023-05-10 | $3.23 | $3.31 | $3.23 | $3.29 | $3.29 | 9,481,020 |
| 2023-05-09 | $3.28 | $3.29 | $3.23 | $3.23 | $3.23 | 11,410,200 |
| 2023-05-08 | $3.23 | $3.29 | $3.23 | $3.27 | $3.27 | 11,239,760 |
| 2023-05-05 | $3.30 | $3.31 | $3.20 | $3.25 | $3.25 | 11,012,200 |
| 2023-05-04 | $3.27 | $3.32 | $3.24 | $3.30 | $3.30 | 9,644,740 |
| 2023-05-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-05-02 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-04-28 | $3.16 | $3.27 | $3.16 | $3.26 | $3.26 | 9,738,380 |
| 2023-04-27 | $3.20 | $3.23 | $3.15 | $3.18 | $3.18 | 13,268,400 |
| 2023-04-26 | $3.14 | $3.21 | $3.11 | $3.18 | $3.18 | 15,615,900 |
| 2023-04-25 | $3.34 | $3.35 | $3.06 | $3.14 | $3.14 | 32,941,480 |
| 2023-04-24 | $3.36 | $3.44 | $3.35 | $3.38 | $3.38 | 7,792,600 |
| 2023-04-21 | $3.45 | $3.46 | $3.34 | $3.35 | $3.35 | 9,507,800 |
| 2023-04-20 | $3.47 | $3.47 | $3.40 | $3.43 | $3.43 | 7,527,480 |
| 2023-04-19 | $3.48 | $3.50 | $3.45 | $3.47 | $3.47 | 6,314,800 |
| 2023-04-18 | $3.53 | $3.53 | $3.47 | $3.49 | $3.49 | 5,782,300 |
| 2023-04-17 | $3.47 | $3.53 | $3.47 | $3.52 | $3.52 | 6,860,700 |
| 2023-04-14 | $3.51 | $3.54 | $3.47 | $3.50 | $3.50 | 5,843,600 |
| 2023-04-13 | $3.50 | $3.57 | $3.49 | $3.53 | $3.53 | 6,870,300 |
| 2023-04-12 | $3.48 | $3.52 | $3.48 | $3.52 | $3.52 | 5,216,320 |
| 2023-04-11 | $3.48 | $3.51 | $3.43 | $3.49 | $3.49 | 6,459,400 |
| 2023-04-10 | $3.52 | $3.55 | $3.45 | $3.48 | $3.48 | 9,549,220 |
| 2023-04-07 | $3.49 | $3.52 | $3.47 | $3.51 | $3.51 | 6,012,800 |
| 2023-04-06 | $3.53 | $3.53 | $3.46 | $3.49 | $3.49 | 7,668,800 |
| 2023-04-05 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2023-04-04 | $3.62 | $3.62 | $3.51 | $3.52 | $3.52 | 10,656,900 |
| 2023-04-03 | $3.63 | $3.63 | $3.58 | $3.61 | $3.61 | 8,736,500 |
| 2023-03-31 | $3.59 | $3.64 | $3.57 | $3.63 | $3.63 | 5,813,700 |
| 2023-03-30 | $3.60 | $3.65 | $3.59 | $3.59 | $3.59 | 7,021,800 |
| 2023-03-29 | $3.65 | $3.66 | $3.59 | $3.60 | $3.60 | 5,832,300 |
| 2023-03-28 | $3.69 | $3.69 | $3.63 | $3.64 | $3.64 | 6,185,700 |
| 2023-03-27 | $3.72 | $3.72 | $3.64 | $3.68 | $3.68 | 7,633,700 |
| 2023-03-24 | $3.67 | $3.73 | $3.67 | $3.72 | $3.72 | 7,444,400 |
| 2023-03-23 | $3.71 | $3.71 | $3.65 | $3.68 | $3.68 | 8,601,400 |
| 2023-03-22 | $3.68 | $3.74 | $3.66 | $3.70 | $3.70 | 8,402,300 |
| 2023-03-21 | $3.67 | $3.69 | $3.62 | $3.68 | $3.68 | 9,009,100 |
| 2023-03-20 | $3.60 | $3.68 | $3.59 | $3.64 | $3.64 | 10,346,200 |
| 2023-03-17 | $3.58 | $3.62 | $3.57 | $3.59 | $3.59 | 8,163,300 |
| 2023-03-16 | $3.62 | $3.66 | $3.57 | $3.57 | $3.57 | 9,840,940 |
| 2023-03-15 | $3.56 | $3.67 | $3.55 | $3.65 | $3.65 | 12,917,200 |
| 2023-03-14 | $3.62 | $3.65 | $3.51 | $3.56 | $3.56 | 8,558,340 |
| 2023-03-13 | $3.63 | $3.67 | $3.59 | $3.62 | $3.62 | 6,978,700 |
| 2023-03-10 | $3.68 | $3.73 | $3.64 | $3.65 | $3.65 | 9,403,100 |
| 2023-03-09 | $3.73 | $3.74 | $3.68 | $3.72 | $3.72 | 6,989,000 |
| 2023-03-08 | $3.68 | $3.74 | $3.67 | $3.73 | $3.73 | 8,121,200 |
| 2023-03-07 | $3.78 | $3.78 | $3.68 | $3.68 | $3.68 | 9,604,500 |
| 2023-03-06 | $3.79 | $3.81 | $3.73 | $3.77 | $3.77 | 12,902,000 |
| 2023-03-03 | $3.76 | $3.80 | $3.75 | $3.79 | $3.79 | 10,764,200 |
| 2023-03-02 | $3.84 | $3.84 | $3.76 | $3.76 | $3.76 | 11,791,300 |
| 2023-03-01 | $3.85 | $3.86 | $3.79 | $3.84 | $3.84 | 12,220,700 |
| 2023-02-28 | $3.78 | $3.86 | $3.78 | $3.83 | $3.83 | 11,540,000 |
| 2023-02-27 | $3.76 | $3.85 | $3.71 | $3.79 | $3.79 | 18,623,200 |
| 2023-02-24 | $3.76 | $3.78 | $3.71 | $3.75 | $3.75 | 7,428,900 |
| 2023-02-23 | $3.74 | $3.77 | $3.72 | $3.75 | $3.75 | 7,860,600 |
| 2023-02-22 | $3.74 | $3.76 | $3.71 | $3.74 | $3.74 | 9,121,300 |
| 2023-02-21 | $3.76 | $3.76 | $3.70 | $3.74 | $3.74 | 11,012,160 |
| 2023-02-20 | $3.75 | $3.76 | $3.68 | $3.76 | $3.76 | 12,537,700 |
| 2023-02-17 | $3.73 | $3.80 | $3.71 | $3.73 | $3.73 | 16,466,480 |
| 2023-02-16 | $3.76 | $3.89 | $3.69 | $3.76 | $3.76 | 22,785,420 |
| 2023-02-15 | $3.79 | $3.81 | $3.75 | $3.79 | $3.79 | 11,803,200 |
| 2023-02-14 | $3.77 | $3.78 | $3.73 | $3.77 | $3.77 | 8,166,800 |
| 2023-02-13 | $3.72 | $3.77 | $3.71 | $3.75 | $3.75 | 16,107,700 |
| 2023-02-10 | $3.71 | $3.73 | $3.68 | $3.71 | $3.71 | 7,389,600 |
| 2023-02-09 | $3.70 | $3.74 | $3.69 | $3.72 | $3.72 | 8,598,500 |
| 2023-02-08 | $3.70 | $3.74 | $3.68 | $3.71 | $3.71 | 9,975,700 |
| 2023-02-07 | $3.70 | $3.71 | $3.66 | $3.70 | $3.70 | 10,741,610 |
| 2023-02-06 | $3.64 | $3.72 | $3.64 | $3.67 | $3.67 | 17,571,000 |
| 2023-02-03 | $3.65 | $3.65 | $3.59 | $3.64 | $3.64 | 9,536,260 |
| 2023-02-02 | $3.67 | $3.69 | $3.63 | $3.64 | $3.64 | 9,540,800 |
| 2023-02-01 | $3.65 | $3.68 | $3.62 | $3.67 | $3.67 | 13,081,460 |
| 2023-01-31 | $3.64 | $3.65 | $3.62 | $3.65 | $3.65 | 7,335,700 |
| 2023-01-30 | $3.62 | $3.67 | $3.62 | $3.64 | $3.64 | 11,327,360 |
| 2023-01-20 | $3.60 | $3.63 | $3.58 | $3.61 | $3.61 | 6,181,600 |
| 2023-01-19 | $3.57 | $3.64 | $3.56 | $3.59 | $3.59 | 8,296,400 |
| 2023-01-18 | $3.53 | $3.62 | $3.53 | $3.59 | $3.59 | 8,812,700 |
| 2023-01-17 | $3.55 | $3.57 | $3.51 | $3.54 | $3.54 | 5,382,400 |
| 2023-01-16 | $3.52 | $3.55 | $3.50 | $3.55 | $3.55 | 8,590,280 |
| 2023-01-13 | $3.54 | $3.55 | $3.48 | $3.51 | $3.51 | 6,780,300 |
| 2023-01-12 | $3.49 | $3.54 | $3.49 | $3.53 | $3.53 | 6,774,510 |
| 2023-01-11 | $3.50 | $3.54 | $3.48 | $3.51 | $3.51 | 7,029,200 |
| 2023-01-10 | $3.51 | $3.53 | $3.49 | $3.50 | $3.50 | 6,144,810 |
| 2023-01-09 | $3.52 | $3.56 | $3.49 | $3.51 | $3.51 | 7,373,300 |
| 2023-01-06 | $3.48 | $3.54 | $3.47 | $3.49 | $3.49 | 10,458,900 |
| 2023-01-05 | $3.48 | $3.49 | $3.45 | $3.48 | $3.48 | 6,916,020 |
| 2023-01-04 | $3.46 | $3.49 | $3.44 | $3.47 | $3.47 | 7,270,400 |
| 2023-01-03 | $3.39 | $3.46 | $3.36 | $3.45 | $3.45 | 8,639,600 |
| 2023-01-02 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-12-30 | $3.31 | $3.40 | $3.30 | $3.39 | $3.39 | 9,454,700 |
| 2022-12-29 | $3.32 | $3.33 | $3.30 | $3.30 | $3.30 | 4,775,400 |
| 2022-12-28 | $3.34 | $3.36 | $3.31 | $3.33 | $3.33 | 5,156,450 |
| 2022-12-27 | $3.34 | $3.37 | $3.31 | $3.35 | $3.35 | 4,696,850 |
| 2022-12-26 | $3.26 | $3.34 | $3.24 | $3.33 | $3.33 | 6,274,750 |
| 2022-12-23 | $3.25 | $3.29 | $3.23 | $3.26 | $3.26 | 6,203,150 |
| 2022-12-22 | $3.33 | $3.33 | $3.24 | $3.24 | $3.24 | 7,044,600 |
| 2022-12-21 | $3.36 | $3.38 | $3.29 | $3.32 | $3.32 | 6,826,000 |
| 2022-12-20 | $3.33 | $3.38 | $3.30 | $3.36 | $3.36 | 6,834,400 |
| 2022-12-19 | $3.40 | $3.41 | $3.31 | $3.33 | $3.33 | 6,940,800 |
| 2022-12-16 | $3.45 | $3.45 | $3.39 | $3.40 | $3.40 | 7,321,100 |
| 2022-12-15 | $3.44 | $3.47 | $3.40 | $3.46 | $3.46 | 6,645,550 |
| 2022-12-14 | $3.46 | $3.47 | $3.43 | $3.44 | $3.44 | 7,451,500 |
| 2022-12-13 | $3.45 | $3.50 | $3.43 | $3.45 | $3.45 | 7,834,800 |
| 2022-12-12 | $3.52 | $3.52 | $3.43 | $3.44 | $3.44 | 8,152,700 |
| 2022-12-09 | $3.57 | $3.58 | $3.49 | $3.51 | $3.51 | 8,645,500 |
| 2022-12-08 | $3.60 | $3.60 | $3.55 | $3.56 | $3.56 | 8,548,720 |
| 2022-12-07 | $3.60 | $3.63 | $3.56 | $3.58 | $3.58 | 8,488,800 |
| 2022-12-06 | $3.68 | $3.68 | $3.62 | $3.62 | $3.62 | 8,821,400 |
| 2022-12-05 | $3.63 | $3.69 | $3.63 | $3.69 | $3.69 | 12,326,640 |
| 2022-12-01 | $3.61 | $3.64 | $3.56 | $3.57 | $3.57 | 10,501,800 |
| 2022-11-30 | $3.62 | $3.63 | $3.57 | $3.59 | $3.59 | 9,377,500 |
| 2022-11-29 | $3.61 | $3.63 | $3.57 | $3.62 | $3.62 | 11,399,900 |
| 2022-11-28 | $3.54 | $3.62 | $3.51 | $3.61 | $3.61 | 10,567,400 |
| 2022-11-25 | $3.66 | $3.66 | $3.56 | $3.56 | $3.56 | 9,341,180 |
| 2022-11-24 | $3.63 | $3.68 | $3.61 | $3.63 | $3.63 | 8,696,100 |
| 2022-11-23 | $3.63 | $3.63 | $3.53 | $3.61 | $3.61 | 9,761,210 |
| 2022-11-22 | $3.67 | $3.68 | $3.60 | $3.63 | $3.63 | 9,177,250 |
| 2022-11-21 | $3.65 | $3.73 | $3.62 | $3.66 | $3.66 | 11,676,100 |
| 2022-11-18 | $3.61 | $3.70 | $3.61 | $3.66 | $3.66 | 12,695,760 |
| 2022-11-17 | $3.59 | $3.63 | $3.56 | $3.62 | $3.62 | 8,063,600 |
| 2022-11-16 | $3.65 | $3.66 | $3.59 | $3.60 | $3.60 | 6,857,800 |
| 2022-11-15 | $3.57 | $3.64 | $3.57 | $3.63 | $3.63 | 8,604,300 |
| 2022-11-14 | $3.61 | $3.62 | $3.54 | $3.57 | $3.57 | 8,689,500 |
| 2022-11-11 | $3.67 | $3.70 | $3.59 | $3.60 | $3.60 | 10,857,800 |
| 2022-11-10 | $3.61 | $3.63 | $3.56 | $3.60 | $3.60 | 9,258,440 |
| 2022-11-09 | $3.61 | $3.64 | $3.59 | $3.62 | $3.62 | 8,216,010 |
| 2022-11-08 | $3.61 | $3.64 | $3.53 | $3.60 | $3.60 | 9,082,800 |
| 2022-11-07 | $3.59 | $3.63 | $3.56 | $3.61 | $3.61 | 10,817,400 |
| 2022-11-04 | $3.51 | $3.61 | $3.50 | $3.59 | $3.59 | 11,985,380 |
| 2022-11-03 | $3.51 | $3.55 | $3.47 | $3.52 | $3.52 | 9,175,530 |
| 2022-11-02 | $3.51 | $3.57 | $3.50 | $3.51 | $3.51 | 9,587,100 |
| 2022-11-01 | $3.43 | $3.52 | $3.42 | $3.52 | $3.52 | 13,477,600 |
| 2022-10-31 | $3.34 | $3.43 | $3.32 | $3.41 | $3.41 | 10,031,100 |
| 2022-10-28 | $3.45 | $3.48 | $3.36 | $3.36 | $3.36 | 14,136,100 |
| 2022-10-27 | $3.46 | $3.56 | $3.46 | $3.49 | $3.49 | 17,518,500 |
| 2022-10-26 | $3.42 | $3.46 | $3.38 | $3.44 | $3.44 | 8,337,300 |
| 2022-10-25 | $3.36 | $3.43 | $3.31 | $3.40 | $3.40 | 9,195,800 |
| 2022-10-24 | $3.46 | $3.46 | $3.34 | $3.36 | $3.36 | 9,322,500 |
| 2022-10-21 | $3.41 | $3.48 | $3.37 | $3.43 | $3.43 | 9,911,700 |
| 2022-10-20 | $3.38 | $3.42 | $3.33 | $3.36 | $3.36 | 7,467,200 |
| 2022-10-19 | $3.40 | $3.44 | $3.39 | $3.40 | $3.40 | 8,926,400 |
| 2022-10-18 | $3.40 | $3.44 | $3.38 | $3.42 | $3.42 | 8,567,100 |
| 2022-10-17 | $3.36 | $3.40 | $3.33 | $3.39 | $3.39 | 7,081,300 |
| 2022-10-14 | $3.30 | $3.37 | $3.30 | $3.35 | $3.35 | 9,938,700 |
| 2022-10-13 | $3.25 | $3.32 | $3.25 | $3.28 | $3.28 | 7,170,000 |
| 2022-10-12 | $3.19 | $3.28 | $3.15 | $3.27 | $3.27 | 7,730,100 |
| 2022-10-11 | $3.15 | $3.21 | $3.09 | $3.19 | $3.19 | 7,673,700 |
| 2022-10-10 | $3.18 | $3.20 | $3.11 | $3.12 | $3.12 | 7,517,100 |
| 2022-09-30 | $3.22 | $3.22 | $3.16 | $3.16 | $3.16 | 8,222,300 |
| 2022-09-29 | $3.28 | $3.30 | $3.16 | $3.19 | $3.19 | 9,764,700 |
| 2022-09-28 | $3.32 | $3.34 | $3.24 | $3.26 | $3.26 | 8,870,700 |
| 2022-09-27 | $3.25 | $3.35 | $3.24 | $3.33 | $3.33 | 11,692,600 |
| 2022-09-26 | $3.34 | $3.36 | $3.23 | $3.26 | $3.26 | 15,055,440 |
| 2022-09-23 | $3.42 | $3.46 | $3.33 | $3.36 | $3.36 | 10,710,600 |
| 2022-09-22 | $3.47 | $3.50 | $3.42 | $3.43 | $3.43 | 10,127,300 |
| 2022-09-21 | $3.47 | $3.50 | $3.40 | $3.48 | $3.48 | 12,521,800 |
| 2022-09-20 | $3.32 | $3.52 | $3.32 | $3.46 | $3.46 | 21,818,100 |
| 2022-09-19 | $3.41 | $3.43 | $3.28 | $3.31 | $3.31 | 15,782,300 |
| 2022-09-16 | $3.51 | $3.54 | $3.38 | $3.40 | $3.40 | 14,191,400 |
| 2022-09-15 | $3.67 | $3.69 | $3.44 | $3.49 | $3.49 | 23,011,780 |
| 2022-09-14 | $3.64 | $3.77 | $3.63 | $3.66 | $3.66 | 17,200,600 |
| 2022-09-13 | $3.77 | $3.81 | $3.68 | $3.70 | $3.70 | 18,581,200 |
| 2022-09-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-09-09 | $3.90 | $3.94 | $3.71 | $3.75 | $3.75 | 30,123,500 |
| 2022-09-08 | $3.92 | $4.06 | $3.82 | $3.84 | $3.84 | 60,465,020 |
| 2022-09-07 | $3.62 | $3.98 | $3.59 | $3.88 | $3.88 | 87,407,530 |
| 2022-09-06 | $3.48 | $3.62 | $3.47 | $3.62 | $3.62 | 21,543,840 |
| 2022-09-05 | $3.45 | $3.51 | $3.44 | $3.49 | $3.49 | 14,711,100 |
| 2022-09-02 | $3.42 | $3.47 | $3.35 | $3.45 | $3.45 | 19,170,000 |
| 2022-09-01 | $3.44 | $3.50 | $3.40 | $3.40 | $3.40 | 19,642,100 |
| 2022-08-31 | $3.62 | $3.64 | $3.42 | $3.42 | $3.42 | 36,688,480 |
| 2022-08-30 | $3.73 | $3.76 | $3.57 | $3.60 | $3.60 | 86,528,170 |
| 2022-08-29 | $3.66 | $3.92 | $3.66 | $3.81 | $3.81 | 104,782,090 |
| 2022-08-26 | $3.66 | $3.69 | $3.56 | $3.56 | $3.56 | 17,164,720 |
| 2022-08-25 | $3.69 | $3.70 | $3.61 | $3.65 | $3.65 | 22,147,500 |
| 2022-08-24 | $3.82 | $3.86 | $3.63 | $3.66 | $3.66 | 29,235,780 |
| 2022-08-23 | $3.80 | $3.88 | $3.77 | $3.82 | $3.82 | 25,334,740 |
| 2022-08-22 | $3.82 | $3.92 | $3.80 | $3.83 | $3.83 | 34,344,810 |
| 2022-08-19 | $3.86 | $3.89 | $3.78 | $3.80 | $3.80 | 30,793,640 |
| 2022-08-18 | $3.91 | $3.93 | $3.82 | $3.85 | $3.85 | 49,389,000 |
| 2022-08-17 | $4.05 | $4.05 | $3.86 | $3.90 | $3.90 | 100,402,820 |
| 2022-08-16 | $3.77 | $4.06 | $3.75 | $4.06 | $4.06 | 60,943,960 |
| 2022-08-15 | $3.62 | $3.69 | $3.58 | $3.69 | $3.69 | 10,561,170 |
| 2022-08-12 | $3.66 | $3.70 | $3.60 | $3.62 | $3.62 | 9,516,500 |
| 2022-08-11 | $3.67 | $3.71 | $3.61 | $3.66 | $3.66 | 11,305,800 |
| 2022-08-10 | $3.63 | $3.67 | $3.59 | $3.66 | $3.66 | 11,081,580 |
| 2022-08-09 | $3.65 | $3.66 | $3.59 | $3.62 | $3.62 | 10,048,000 |
| 2022-08-08 | $3.55 | $3.65 | $3.51 | $3.64 | $3.64 | 14,699,120 |
| 2022-08-05 | $3.54 | $3.57 | $3.49 | $3.55 | $3.55 | 14,457,780 |
| 2022-08-04 | $3.42 | $3.60 | $3.42 | $3.54 | $3.54 | 20,151,480 |
| 2022-08-03 | $3.47 | $3.58 | $3.39 | $3.41 | $3.41 | 17,630,100 |
| 2022-08-02 | $3.60 | $3.61 | $3.43 | $3.47 | $3.47 | 19,711,500 |
| 2022-08-01 | $3.56 | $3.69 | $3.52 | $3.63 | $3.63 | 18,509,940 |
| 2022-07-29 | $3.53 | $3.67 | $3.51 | $3.56 | $3.56 | 19,426,620 |
| 2022-07-28 | $3.54 | $3.58 | $3.50 | $3.51 | $3.51 | 8,709,000 |
| 2022-07-27 | $3.49 | $3.51 | $3.46 | $3.50 | $3.50 | 7,070,400 |
| 2022-07-26 | $3.47 | $3.53 | $3.41 | $3.51 | $3.51 | 8,970,420 |
| 2022-07-25 | $3.57 | $3.58 | $3.44 | $3.47 | $3.47 | 11,162,300 |
| 2022-07-22 | $3.54 | $3.60 | $3.49 | $3.55 | $3.55 | 10,802,600 |
| 2022-07-21 | $3.57 | $3.61 | $3.53 | $3.54 | $3.54 | 12,369,800 |
| 2022-07-20 | $3.52 | $3.59 | $3.47 | $3.58 | $3.58 | 16,125,000 |
| 2022-07-19 | $3.54 | $3.55 | $3.46 | $3.49 | $3.49 | 10,190,400 |
| 2022-07-18 | $3.43 | $3.55 | $3.43 | $3.53 | $3.53 | 15,041,180 |
| 2022-07-15 | $3.50 | $3.51 | $3.40 | $3.43 | $3.43 | 15,438,300 |
| 2022-07-14 | $3.51 | $3.53 | $3.47 | $3.51 | $3.51 | 14,012,800 |
| 2022-07-13 | $3.39 | $3.55 | $3.36 | $3.52 | $3.52 | 23,796,270 |
| 2022-07-12 | $3.44 | $3.50 | $3.37 | $3.39 | $3.39 | 18,156,700 |
| 2022-07-11 | $3.42 | $3.51 | $3.39 | $3.44 | $3.44 | 17,822,100 |
| 2022-07-08 | $3.38 | $3.53 | $3.36 | $3.41 | $3.41 | 17,845,830 |
| 2022-07-07 | $3.27 | $3.37 | $3.26 | $3.35 | $3.35 | 10,679,200 |
| 2022-07-06 | $3.30 | $3.35 | $3.25 | $3.27 | $3.27 | 9,623,560 |
| 2022-07-05 | $3.25 | $3.38 | $3.25 | $3.29 | $3.29 | 11,703,560 |
| 2022-07-04 | $3.22 | $3.26 | $3.18 | $3.26 | $3.26 | 5,906,200 |
| 2022-07-01 | $3.25 | $3.27 | $3.22 | $3.23 | $3.23 | 5,068,600 |
| 2022-06-30 | $3.25 | $3.28 | $3.22 | $3.25 | $3.25 | 6,493,520 |
| 2022-06-29 | $3.32 | $3.34 | $3.25 | $3.25 | $3.25 | 8,213,800 |
| 2022-06-28 | $3.28 | $3.33 | $3.26 | $3.32 | $3.32 | 9,754,020 |
| 2022-06-27 | $3.24 | $3.29 | $3.23 | $3.28 | $3.28 | 8,336,900 |
| 2022-06-24 | $3.28 | $3.28 | $3.23 | $3.24 | $3.24 | 7,380,040 |
| 2022-06-23 | $3.17 | $3.27 | $3.16 | $3.27 | $3.27 | 11,880,840 |
| 2022-06-22 | $3.22 | $3.23 | $3.17 | $3.18 | $3.18 | 8,289,580 |
| 2022-06-21 | $3.21 | $3.23 | $3.16 | $3.21 | $3.21 | 7,595,600 |
| 2022-06-20 | $3.17 | $3.26 | $3.16 | $3.20 | $3.20 | 11,065,080 |
| 2022-06-17 | $3.13 | $3.17 | $3.11 | $3.17 | $3.17 | 5,355,100 |
| 2022-06-16 | $3.15 | $3.18 | $3.13 | $3.15 | $3.15 | 4,759,900 |
| 2022-06-15 | $3.17 | $3.20 | $3.15 | $3.15 | $3.15 | 7,506,800 |
| 2022-06-14 | $3.12 | $3.18 | $3.07 | $3.17 | $3.17 | 6,803,080 |
| 2022-06-13 | $3.17 | $3.21 | $3.12 | $3.14 | $3.14 | 7,142,400 |
| 2022-06-10 | $3.11 | $3.19 | $3.10 | $3.18 | $3.18 | 5,126,800 |
| 2022-06-09 | $3.18 | $3.19 | $3.10 | $3.12 | $3.12 | 5,017,930 |
| 2022-06-08 | $3.19 | $3.21 | $3.11 | $3.18 | $3.18 | 7,324,200 |
| 2022-06-07 | $3.22 | $3.22 | $3.16 | $3.20 | $3.20 | 6,385,800 |
| 2022-06-06 | $3.21 | $3.24 | $3.19 | $3.22 | $3.22 | 6,519,800 |
| 2022-06-02 | $3.17 | $3.21 | $3.16 | $3.21 | $3.21 | 6,231,980 |
| 2022-06-01 | $3.21 | $3.21 | $3.15 | $3.19 | $3.19 | 7,259,200 |
| 2022-05-31 | $3.13 | $3.19 | $3.11 | $3.17 | $3.17 | 8,657,910 |
| 2022-05-30 | $3.13 | $3.13 | $3.09 | $3.13 | $3.13 | 5,735,200 |
| 2022-05-27 | $3.15 | $3.15 | $3.08 | $3.11 | $3.11 | 5,073,600 |
| 2022-05-26 | $3.10 | $3.14 | $3.07 | $3.12 | $3.12 | 4,733,780 |
| 2022-05-25 | $2.97 | $3.12 | $2.97 | $3.12 | $3.12 | 9,063,100 |
| 2022-05-24 | $3.13 | $3.14 | $2.99 | $2.99 | $2.99 | 7,336,680 |
| 2022-05-23 | $3.12 | $3.15 | $3.10 | $3.12 | $3.12 | 4,655,510 |
| 2022-05-20 | $3.10 | $3.12 | $3.06 | $3.11 | $3.11 | 5,711,200 |
| 2022-05-19 | $3.01 | $3.09 | $2.99 | $3.09 | $3.09 | 7,077,240 |
| 2022-05-18 | $3.00 | $3.07 | $2.98 | $3.04 | $3.04 | 6,246,540 |
| 2022-05-17 | $3.00 | $3.02 | $2.97 | $3.01 | $3.01 | 4,000,700 |
| 2022-05-16 | $2.99 | $3.04 | $2.99 | $3.01 | $3.01 | 5,262,800 |
| 2022-05-13 | $2.97 | $3.00 | $2.95 | $2.99 | $2.99 | 4,331,620 |
| 2022-05-12 | $2.92 | $2.97 | $2.92 | $2.97 | $2.97 | 5,653,810 |
| 2022-05-11 | $2.97 | $3.01 | $2.92 | $2.93 | $2.93 | 8,982,700 |
| 2022-05-10 | $2.91 | $2.97 | $2.90 | $2.96 | $2.96 | 5,293,240 |
| 2022-05-09 | $2.87 | $2.97 | $2.87 | $2.93 | $2.93 | 5,854,800 |
| 2022-05-06 | $2.87 | $2.90 | $2.82 | $2.87 | $2.87 | 6,952,600 |
| 2022-05-05 | $2.88 | $2.96 | $2.86 | $2.92 | $2.92 | 7,556,700 |
| 2022-05-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2022-05-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2022-04-29 | $2.81 | $2.94 | $2.80 | $2.90 | $2.90 | 8,194,780 |
| 2022-04-28 | $2.80 | $2.82 | $2.72 | $2.78 | $2.78 | 6,923,000 |
| 2022-04-27 | $2.68 | $2.81 | $2.65 | $2.81 | $2.81 | 9,893,600 |
| 2022-04-26 | $2.82 | $2.86 | $2.70 | $2.73 | $2.73 | 8,746,300 |
| 2022-04-25 | $3.01 | $3.01 | $2.81 | $2.83 | $2.83 | 12,318,400 |
| 2022-04-22 | $3.07 | $3.07 | $3.01 | $3.02 | $3.02 | 8,918,400 |
| 2022-04-21 | $3.21 | $3.23 | $3.06 | $3.07 | $3.07 | 15,081,400 |
| 2022-04-20 | $3.28 | $3.32 | $3.21 | $3.23 | $3.23 | 9,947,700 |
| 2022-04-19 | $3.24 | $3.28 | $3.20 | $3.27 | $3.27 | 9,998,580 |
| 2022-04-18 | $3.19 | $3.28 | $3.16 | $3.26 | $3.26 | 8,765,300 |
| 2022-04-15 | $3.33 | $3.34 | $3.20 | $3.21 | $3.21 | 15,712,400 |
| 2022-04-14 | $3.33 | $3.36 | $3.32 | $3.35 | $3.35 | 6,107,200 |
| 2022-04-13 | $3.37 | $3.43 | $3.32 | $3.33 | $3.33 | 9,273,400 |
| 2022-04-12 | $3.31 | $3.38 | $3.26 | $3.38 | $3.38 | 12,097,800 |
| 2022-04-11 | $3.31 | $3.35 | $3.27 | $3.31 | $3.31 | 10,326,300 |
| 2022-04-08 | $3.35 | $3.37 | $3.26 | $3.33 | $3.33 | 10,064,890 |
| 2022-04-07 | $3.44 | $3.45 | $3.34 | $3.35 | $3.35 | 8,600,900 |
| 2022-04-06 | $3.36 | $3.45 | $3.36 | $3.44 | $3.44 | 8,599,700 |
| 2022-04-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2022-04-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2022-04-01 | $3.38 | $3.41 | $3.35 | $3.38 | $3.38 | 8,235,800 |
| 2022-03-31 | $3.34 | $3.40 | $3.32 | $3.40 | $3.40 | 12,106,900 |
| 2022-03-30 | $3.31 | $3.35 | $3.28 | $3.34 | $3.34 | 7,920,000 |
| 2022-03-29 | $3.34 | $3.35 | $3.27 | $3.28 | $3.28 | 6,961,400 |
| 2022-03-28 | $3.31 | $3.36 | $3.26 | $3.33 | $3.33 | 6,885,500 |
| 2022-03-25 | $3.30 | $3.36 | $3.30 | $3.32 | $3.32 | 7,527,000 |
| 2022-03-24 | $3.34 | $3.36 | $3.29 | $3.31 | $3.31 | 7,215,500 |
| 2022-03-23 | $3.37 | $3.41 | $3.35 | $3.36 | $3.36 | 9,041,500 |
| 2022-03-22 | $3.33 | $3.39 | $3.33 | $3.36 | $3.36 | 6,466,700 |
| 2022-03-21 | $3.36 | $3.37 | $3.30 | $3.35 | $3.35 | 7,072,900 |
| 2022-03-18 | $3.27 | $3.35 | $3.26 | $3.34 | $3.34 | 8,337,000 |
| 2022-03-17 | $3.31 | $3.34 | $3.26 | $3.29 | $3.29 | 10,721,400 |
| 2022-03-16 | $3.23 | $3.30 | $3.15 | $3.28 | $3.28 | 9,979,100 |
| 2022-03-15 | $3.34 | $3.38 | $3.19 | $3.20 | $3.20 | 15,725,300 |
| 2022-03-14 | $3.43 | $3.51 | $3.39 | $3.39 | $3.39 | 9,781,200 |
| 2022-03-11 | $3.42 | $3.47 | $3.33 | $3.45 | $3.45 | 9,254,500 |
| 2022-03-10 | $3.41 | $3.50 | $3.41 | $3.44 | $3.44 | 10,575,360 |
| 2022-03-09 | $3.41 | $3.46 | $3.24 | $3.37 | $3.37 | 12,963,170 |
| 2022-03-08 | $3.48 | $3.50 | $3.38 | $3.40 | $3.40 | 10,726,700 |
| 2022-03-07 | $3.51 | $3.54 | $3.46 | $3.48 | $3.48 | 9,798,900 |
| 2022-03-04 | $3.58 | $3.58 | $3.50 | $3.52 | $3.52 | 9,013,100 |
| 2022-03-03 | $3.61 | $3.62 | $3.55 | $3.59 | $3.59 | 8,424,000 |
| 2022-03-02 | $3.52 | $3.59 | $3.51 | $3.57 | $3.57 | 12,859,400 |
| 2022-03-01 | $3.45 | $3.54 | $3.43 | $3.54 | $3.54 | 14,592,200 |
| 2022-02-28 | $3.47 | $3.49 | $3.41 | $3.43 | $3.43 | 6,981,200 |
| 2022-02-25 | $3.45 | $3.48 | $3.42 | $3.47 | $3.47 | 9,771,200 |
| 2022-02-24 | $3.44 | $3.51 | $3.36 | $3.41 | $3.41 | 16,126,800 |
| 2022-02-23 | $3.43 | $3.49 | $3.43 | $3.47 | $3.47 | 7,227,700 |
| 2022-02-22 | $3.47 | $3.48 | $3.41 | $3.44 | $3.44 | 8,156,700 |
| 2022-02-21 | $3.42 | $3.50 | $3.41 | $3.49 | $3.49 | 8,647,080 |
| 2022-02-18 | $3.38 | $3.43 | $3.36 | $3.43 | $3.43 | 7,633,580 |
| 2022-02-17 | $3.42 | $3.47 | $3.39 | $3.39 | $3.39 | 7,675,200 |
| 2022-02-16 | $3.39 | $3.45 | $3.38 | $3.45 | $3.45 | 8,334,600 |
| 2022-02-15 | $3.40 | $3.42 | $3.34 | $3.38 | $3.38 | 8,691,900 |
| 2022-02-14 | $3.38 | $3.44 | $3.36 | $3.40 | $3.40 | 7,804,200 |
| 2022-02-11 | $3.50 | $3.50 | $3.39 | $3.40 | $3.40 | 11,558,300 |
| 2022-02-10 | $3.49 | $3.51 | $3.44 | $3.47 | $3.47 | 7,757,700 |
| 2022-02-09 | $3.47 | $3.51 | $3.46 | $3.50 | $3.50 | 8,723,100 |
| 2022-02-08 | $3.40 | $3.49 | $3.37 | $3.48 | $3.48 | 9,625,600 |
| 2022-02-07 | $3.41 | $3.44 | $3.35 | $3.41 | $3.41 | 8,873,700 |
| 2022-02-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2022-02-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2022-02-02 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2022-02-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2022-01-28 | $3.29 | $3.39 | $3.24 | $3.38 | $3.38 | 11,594,480 |
| 2022-01-27 | $3.35 | $3.37 | $3.26 | $3.26 | $3.26 | 12,586,400 |
| 2022-01-26 | $3.31 | $3.38 | $3.30 | $3.35 | $3.35 | 10,573,860 |
| 2022-01-25 | $3.45 | $3.47 | $3.27 | $3.28 | $3.28 | 15,231,080 |
| 2022-01-24 | $3.50 | $3.54 | $3.42 | $3.43 | $3.43 | 9,926,780 |
| 2022-01-21 | $3.51 | $3.55 | $3.46 | $3.50 | $3.50 | 10,093,900 |
| 2022-01-20 | $3.64 | $3.66 | $3.52 | $3.53 | $3.53 | 13,714,120 |
| 2022-01-19 | $3.65 | $3.70 | $3.60 | $3.65 | $3.65 | 11,318,010 |
| 2022-01-18 | $3.74 | $3.75 | $3.64 | $3.66 | $3.66 | 12,442,900 |
| 2022-01-17 | $3.63 | $3.75 | $3.61 | $3.71 | $3.71 | 14,341,800 |
| 2022-01-14 | $3.77 | $3.78 | $3.62 | $3.63 | $3.63 | 18,157,310 |
| 2022-01-13 | $3.81 | $3.85 | $3.75 | $3.78 | $3.78 | 15,742,600 |
| 2022-01-12 | $3.77 | $3.84 | $3.77 | $3.80 | $3.80 | 18,183,070 |
| 2022-01-11 | $3.64 | $3.84 | $3.64 | $3.76 | $3.76 | 22,599,000 |
| 2022-01-10 | $3.65 | $3.69 | $3.62 | $3.65 | $3.65 | 9,869,300 |
| 2022-01-07 | $3.79 | $3.80 | $3.66 | $3.68 | $3.68 | 16,872,000 |
| 2022-01-06 | $3.72 | $3.84 | $3.70 | $3.78 | $3.78 | 19,663,340 |
| 2022-01-05 | $3.83 | $3.83 | $3.70 | $3.72 | $3.72 | 19,089,600 |
| 2022-01-04 | $3.80 | $3.84 | $3.78 | $3.82 | $3.82 | 21,204,200 |
| 2022-01-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2021-12-31 | $3.74 | $3.87 | $3.73 | $3.78 | $3.78 | 17,194,380 |
| 2021-12-30 | $3.71 | $3.77 | $3.70 | $3.73 | $3.73 | 12,223,200 |
| 2021-12-29 | $3.74 | $3.77 | $3.67 | $3.72 | $3.72 | 13,449,740 |
| 2021-12-28 | $3.76 | $3.78 | $3.69 | $3.73 | $3.73 | 14,311,080 |
| 2021-12-27 | $3.77 | $3.87 | $3.69 | $3.79 | $3.79 | 21,262,000 |
| 2021-12-24 | $3.84 | $3.87 | $3.74 | $3.80 | $3.80 | 18,977,200 |
| 2021-12-23 | $3.88 | $3.90 | $3.78 | $3.88 | $3.88 | 22,366,070 |
| 2021-12-22 | $3.88 | $3.94 | $3.84 | $3.88 | $3.88 | 23,767,840 |
| 2021-12-21 | $3.87 | $3.91 | $3.80 | $3.89 | $3.89 | 35,594,790 |
| 2021-12-20 | $3.87 | $4.09 | $3.83 | $3.84 | $3.84 | 45,643,290 |
| 2021-12-17 | $3.74 | $3.93 | $3.72 | $3.84 | $3.84 | 33,118,400 |
| 2021-12-16 | $3.76 | $3.83 | $3.71 | $3.75 | $3.75 | 31,091,400 |
| 2021-12-15 | $3.56 | $3.84 | $3.56 | $3.73 | $3.73 | 44,271,100 |
| 2021-12-14 | $3.46 | $3.64 | $3.44 | $3.57 | $3.57 | 25,128,200 |
| 2021-12-13 | $3.43 | $3.51 | $3.41 | $3.47 | $3.47 | 13,466,590 |
| 2021-12-10 | $3.47 | $3.48 | $3.42 | $3.43 | $3.43 | 11,589,300 |
| 2021-12-09 | $3.50 | $3.52 | $3.46 | $3.47 | $3.47 | 12,529,590 |
| 2021-12-08 | $3.47 | $3.54 | $3.44 | $3.51 | $3.51 | 12,665,300 |
| 2021-12-07 | $3.59 | $3.59 | $3.42 | $3.45 | $3.45 | 14,492,500 |
| 2021-12-06 | $3.63 | $3.63 | $3.51 | $3.51 | $3.51 | 12,732,060 |
| 2021-12-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 9,735,880 |
| 2021-12-02 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 11,200,000 |
| 2021-12-01 | $3.62 | $3.66 | $3.59 | $3.65 | $3.65 | 12,544,000 |
| 2021-11-30 | $3.67 | $3.74 | $3.61 | $3.64 | $3.64 | 18,346,300 |
| 2021-11-29 | $3.54 | $3.67 | $3.52 | $3.61 | $3.61 | 17,499,000 |
| 2021-11-26 | $3.64 | $3.65 | $3.55 | $3.59 | $3.59 | 12,814,350 |
| 2021-11-25 | $3.60 | $3.68 | $3.53 | $3.64 | $3.64 | 18,075,800 |
| 2021-11-24 | $3.62 | $3.62 | $3.55 | $3.61 | $3.61 | 12,822,650 |
| 2021-11-23 | $3.61 | $3.65 | $3.58 | $3.62 | $3.62 | 13,848,700 |
| 2021-11-22 | $3.65 | $3.67 | $3.56 | $3.60 | $3.60 | 16,705,300 |
| 2021-11-19 | $3.54 | $3.65 | $3.54 | $3.65 | $3.65 | 19,513,700 |
| 2021-11-18 | $3.58 | $3.65 | $3.56 | $3.57 | $3.57 | 27,846,240 |
| 2021-11-17 | $3.41 | $3.71 | $3.41 | $3.62 | $3.62 | 36,679,410 |
| 2021-11-16 | $3.46 | $3.48 | $3.40 | $3.42 | $3.42 | 14,153,900 |
| 2021-11-15 | $3.39 | $3.50 | $3.38 | $3.46 | $3.46 | 17,647,310 |
| 2021-11-12 | $3.32 | $3.40 | $3.32 | $3.39 | $3.39 | 14,076,210 |
| 2021-11-11 | $3.32 | $3.35 | $3.31 | $3.33 | $3.33 | 12,602,500 |
| 2021-11-10 | $3.30 | $3.33 | $3.25 | $3.32 | $3.32 | 12,735,410 |
| 2021-11-09 | $3.32 | $3.38 | $3.30 | $3.32 | $3.32 | 13,399,550 |
| 2021-11-08 | $3.33 | $3.34 | $3.27 | $3.32 | $3.32 | 13,716,680 |
| 2021-11-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 17,965,280 |
| 2021-11-04 | $3.22 | $3.45 | $3.22 | $3.40 | $3.40 | 34,011,300 |
| 2021-11-03 | $3.21 | $3.22 | $3.16 | $3.22 | $3.22 | 11,490,670 |
| 2021-11-02 | $3.27 | $3.33 | $3.17 | $3.20 | $3.20 | 16,542,430 |
| 2021-11-01 | $3.27 | $3.31 | $3.24 | $3.28 | $3.28 | 15,222,310 |
| 2021-10-29 | $3.15 | $3.28 | $3.13 | $3.27 | $3.27 | 18,822,790 |
| 2021-10-28 | $3.21 | $3.23 | $3.10 | $3.14 | $3.14 | 16,636,680 |
| 2021-10-27 | $3.19 | $3.31 | $3.17 | $3.24 | $3.24 | 16,262,890 |
| 2021-10-26 | $3.21 | $3.30 | $3.21 | $3.22 | $3.22 | 14,881,200 |
| 2021-10-25 | $3.14 | $3.24 | $3.12 | $3.21 | $3.21 | 23,851,310 |
| 2021-10-22 | $3.32 | $3.33 | $3.11 | $3.14 | $3.14 | 27,065,580 |
| 2021-10-21 | $3.39 | $3.40 | $3.30 | $3.31 | $3.31 | 17,537,430 |
| 2021-10-20 | $3.34 | $3.41 | $3.31 | $3.38 | $3.38 | 18,949,450 |
| 2021-10-19 | $3.34 | $3.40 | $3.32 | $3.36 | $3.36 | 17,230,800 |
| 2021-10-18 | $3.30 | $3.38 | $3.26 | $3.36 | $3.36 | 19,317,500 |
| 2021-10-15 | $3.55 | $3.55 | $3.30 | $3.31 | $3.31 | 40,588,080 |
| 2021-10-14 | $3.54 | $3.60 | $3.51 | $3.54 | $3.54 | 25,935,700 |
| 2021-10-13 | $3.63 | $3.63 | $3.50 | $3.58 | $3.58 | 36,248,900 |
| 2021-10-12 | $3.54 | $3.66 | $3.46 | $3.66 | $3.66 | 47,394,000 |
| 2021-10-11 | $3.67 | $3.72 | $3.45 | $3.59 | $3.59 | 71,263,210 |
| 2021-10-08 | $3.96 | $4.04 | $3.63 | $3.72 | $3.72 | 94,062,700 |
| 2021-10-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-10-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-09-30 | $4.27 | $4.27 | $3.88 | $3.91 | $3.91 | 142,145,130 |
| 2021-09-29 | $3.47 | $3.88 | $3.42 | $3.88 | $3.88 | 69,297,930 |
| 2021-09-28 | $3.51 | $3.58 | $3.44 | $3.53 | $3.53 | 12,492,900 |
| 2021-09-27 | $3.61 | $3.68 | $3.46 | $3.54 | $3.54 | 17,897,000 |
| 2021-09-24 | $3.71 | $3.75 | $3.58 | $3.60 | $3.60 | 17,904,680 |
| 2021-09-23 | $3.64 | $3.73 | $3.58 | $3.71 | $3.71 | 28,533,390 |
| 2021-09-22 | $3.45 | $3.63 | $3.38 | $3.62 | $3.62 | 17,598,050 |
| 2021-09-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2021-09-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2021-09-17 | $3.54 | $3.56 | $3.37 | $3.48 | $3.48 | 15,274,480 |
| 2021-09-16 | $3.63 | $3.65 | $3.48 | $3.50 | $3.50 | 18,105,020 |
| 2021-09-15 | $3.49 | $3.68 | $3.42 | $3.62 | $3.62 | 27,666,490 |
| 2021-09-14 | $3.55 | $3.64 | $3.43 | $3.45 | $3.45 | 17,487,040 |
| 2021-09-13 | $3.49 | $3.61 | $3.48 | $3.56 | $3.56 | 12,891,200 |
| 2021-09-10 | $3.49 | $3.58 | $3.46 | $3.51 | $3.51 | 17,209,000 |
| 2021-09-09 | $3.48 | $3.53 | $3.46 | $3.49 | $3.49 | 15,183,980 |
| 2021-09-08 | $3.40 | $3.49 | $3.38 | $3.49 | $3.49 | 18,272,200 |
| 2021-09-07 | $3.39 | $3.41 | $3.36 | $3.40 | $3.40 | 10,425,760 |
| 2021-09-06 | $3.37 | $3.43 | $3.34 | $3.37 | $3.37 | 10,643,610 |
| 2021-09-03 | $3.33 | $3.47 | $3.31 | $3.37 | $3.37 | 21,205,190 |
| 2021-09-02 | $3.19 | $3.34 | $3.18 | $3.33 | $3.33 | 17,454,160 |
| 2021-09-01 | $3.23 | $3.25 | $3.17 | $3.20 | $3.20 | 11,518,960 |
| 2021-08-31 | $3.21 | $3.23 | $3.18 | $3.22 | $3.22 | 7,627,930 |
| 2021-08-30 | $3.25 | $3.27 | $3.20 | $3.23 | $3.23 | 6,704,100 |
| 2021-08-27 | $3.28 | $3.29 | $3.21 | $3.24 | $3.24 | 9,295,730 |
| 2021-08-26 | $3.30 | $3.33 | $3.27 | $3.28 | $3.28 | 8,038,800 |
| 2021-08-25 | $3.26 | $3.31 | $3.22 | $3.30 | $3.30 | 8,638,000 |
| 2021-08-24 | $3.31 | $3.34 | $3.24 | $3.26 | $3.26 | 8,652,300 |
| 2021-08-23 | $3.20 | $3.33 | $3.20 | $3.30 | $3.30 | 13,214,500 |
| 2021-08-20 | $3.22 | $3.23 | $3.16 | $3.21 | $3.21 | 9,772,540 |
| 2021-08-19 | $3.26 | $3.30 | $3.21 | $3.23 | $3.23 | 8,061,400 |
| 2021-08-18 | $3.28 | $3.30 | $3.23 | $3.27 | $3.27 | 10,315,020 |
| 2021-08-17 | $3.39 | $3.40 | $3.25 | $3.28 | $3.28 | 18,113,800 |
| 2021-08-16 | $3.47 | $3.48 | $3.39 | $3.43 | $3.43 | 14,829,170 |
| 2021-08-13 | $3.50 | $3.56 | $3.43 | $3.47 | $3.47 | 15,642,010 |
| 2021-08-12 | $3.38 | $3.57 | $3.37 | $3.49 | $3.49 | 34,203,350 |
| 2021-08-11 | $3.31 | $3.40 | $3.30 | $3.38 | $3.38 | 19,556,670 |
| 2021-08-10 | $3.30 | $3.34 | $3.26 | $3.30 | $3.30 | 14,247,820 |
| 2021-08-09 | $3.28 | $3.31 | $3.23 | $3.29 | $3.29 | 8,110,410 |
| 2021-08-06 | $3.22 | $3.29 | $3.20 | $3.28 | $3.28 | 10,135,500 |
| 2021-08-05 | $3.24 | $3.27 | $3.20 | $3.23 | $3.23 | 8,209,340 |
| 2021-08-04 | $3.24 | $3.27 | $3.21 | $3.25 | $3.25 | 9,790,310 |
| 2021-08-03 | $3.18 | $3.28 | $3.16 | $3.24 | $3.24 | 10,250,980 |
| 2021-08-02 | $3.10 | $3.19 | $3.09 | $3.19 | $3.19 | 6,666,580 |
| 2021-07-30 | $3.13 | $3.13 | $3.09 | $3.13 | $3.13 | 4,860,670 |
| 2021-07-29 | $3.08 | $3.14 | $3.08 | $3.13 | $3.13 | 5,361,390 |
| 2021-07-28 | $3.10 | $3.14 | $3.01 | $3.09 | $3.09 | 7,168,690 |
| 2021-07-27 | $3.09 | $3.20 | $3.08 | $3.13 | $3.13 | 7,896,290 |
| 2021-07-26 | $3.09 | $3.12 | $3.06 | $3.10 | $3.10 | 5,948,280 |
| 2021-07-23 | $3.17 | $3.17 | $3.08 | $3.10 | $3.10 | 9,110,600 |
| 2021-07-22 | $3.18 | $3.19 | $3.14 | $3.19 | $3.19 | 5,086,410 |
| 2021-07-21 | $3.18 | $3.21 | $3.16 | $3.17 | $3.17 | 4,020,700 |
| 2021-07-20 | $3.15 | $3.18 | $3.12 | $3.18 | $3.18 | 3,461,730 |
| 2021-07-19 | $3.18 | $3.20 | $3.13 | $3.14 | $3.14 | 5,377,110 |
| 2021-07-16 | $3.31 | $3.34 | $3.26 | $3.30 | $3.20 | 8,451,470 |
| 2021-07-15 | $3.33 | $3.33 | $3.22 | $3.28 | $3.18 | 6,734,070 |
| 2021-07-14 | $3.35 | $3.37 | $3.32 | $3.33 | $3.23 | 4,360,000 |
| 2021-07-13 | $3.35 | $3.36 | $3.30 | $3.36 | $3.26 | 6,691,740 |
| 2021-07-12 | $3.31 | $3.36 | $3.30 | $3.33 | $3.23 | 7,130,630 |
| 2021-07-09 | $3.27 | $3.31 | $3.25 | $3.30 | $3.20 | 4,077,500 |
| 2021-07-08 | $3.31 | $3.33 | $3.26 | $3.27 | $3.17 | 4,164,700 |
| 2021-07-07 | $3.31 | $3.32 | $3.27 | $3.31 | $3.21 | 5,190,670 |
| 2021-07-06 | $3.28 | $3.33 | $3.26 | $3.32 | $3.22 | 5,054,600 |
| 2021-07-05 | $3.22 | $3.28 | $3.21 | $3.28 | $3.18 | 3,309,100 |
| 2021-07-02 | $3.24 | $3.26 | $3.22 | $3.23 | $3.13 | 2,534,900 |
| 2021-07-01 | $3.27 | $3.28 | $3.23 | $3.24 | $3.14 | 3,546,200 |
| 2021-06-30 | $3.27 | $3.30 | $3.26 | $3.27 | $3.17 | 4,011,710 |
| 2021-06-29 | $3.31 | $3.34 | $3.27 | $3.29 | $3.19 | 5,886,300 |
| 2021-06-28 | $3.31 | $3.34 | $3.29 | $3.30 | $3.20 | 5,163,170 |
| 2021-06-25 | $3.30 | $3.36 | $3.29 | $3.31 | $3.21 | 7,635,370 |
| 2021-06-24 | $3.20 | $3.32 | $3.20 | $3.29 | $3.19 | 10,227,920 |
| 2021-06-23 | $3.23 | $3.23 | $3.20 | $3.21 | $3.11 | 2,285,280 |
| 2021-06-22 | $3.19 | $3.23 | $3.17 | $3.23 | $3.13 | 4,200,950 |
| 2021-06-21 | $3.16 | $3.19 | $3.14 | $3.18 | $3.08 | 2,236,510 |
| 2021-06-18 | $3.15 | $3.18 | $3.12 | $3.16 | $3.06 | 2,334,110 |
| 2021-06-17 | $3.18 | $3.19 | $3.13 | $3.15 | $3.05 | 3,769,100 |
| 2021-06-16 | $3.23 | $3.23 | $3.17 | $3.19 | $3.09 | 3,502,700 |
| 2021-06-15 | $3.26 | $3.27 | $3.21 | $3.22 | $3.12 | 4,006,220 |
| 2021-06-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.15 | 0 |
| 2021-06-11 | $3.25 | $3.28 | $3.23 | $3.25 | $3.15 | 5,702,370 |
| 2021-06-10 | $3.21 | $3.26 | $3.20 | $3.25 | $3.15 | 4,938,500 |
| 2021-06-09 | $3.21 | $3.23 | $3.20 | $3.20 | $3.10 | 2,115,820 |
| 2021-06-08 | $3.18 | $3.22 | $3.18 | $3.22 | $3.12 | 4,112,200 |
| 2021-06-07 | $3.18 | $3.20 | $3.16 | $3.19 | $3.09 | 2,383,700 |
| 2021-06-04 | $3.21 | $3.23 | $3.18 | $3.19 | $3.09 | 2,152,300 |
| 2021-06-03 | $3.22 | $3.23 | $3.19 | $3.22 | $3.12 | 3,482,300 |
| 2021-06-02 | $3.21 | $3.23 | $3.20 | $3.21 | $3.11 | 3,168,300 |
| 2021-06-01 | $3.18 | $3.24 | $3.16 | $3.23 | $3.13 | 4,805,000 |
| 2021-05-31 | $3.19 | $3.20 | $3.16 | $3.18 | $3.08 | 3,755,400 |
| 2021-05-28 | $3.21 | $3.22 | $3.18 | $3.20 | $3.10 | 3,510,130 |
| 2021-05-27 | $3.22 | $3.23 | $3.21 | $3.22 | $3.12 | 3,126,870 |
| 2021-05-26 | $3.22 | $3.23 | $3.20 | $3.21 | $3.11 | 3,392,500 |
| 2021-05-25 | $3.21 | $3.23 | $3.19 | $3.22 | $3.12 | 3,659,410 |
| 2021-05-24 | $3.15 | $3.22 | $3.15 | $3.20 | $3.10 | 8,106,240 |
| 2021-05-21 | $3.10 | $3.15 | $3.08 | $3.14 | $3.04 | 4,893,800 |
| 2021-05-20 | $3.11 | $3.12 | $3.08 | $3.09 | $2.99 | 4,146,110 |
| 2021-05-19 | $3.11 | $3.15 | $3.10 | $3.11 | $3.01 | 3,140,100 |
| 2021-05-18 | $3.14 | $3.16 | $3.11 | $3.13 | $3.03 | 3,068,900 |
| 2021-05-17 | $3.17 | $3.18 | $3.14 | $3.14 | $3.04 | 2,926,570 |
| 2021-05-14 | $3.16 | $3.19 | $3.15 | $3.18 | $3.08 | 3,266,000 |
| 2021-05-13 | $3.16 | $3.21 | $3.15 | $3.16 | $3.06 | 5,473,080 |
| 2021-05-12 | $3.10 | $3.17 | $3.09 | $3.16 | $3.06 | 7,043,780 |
| 2021-05-11 | $3.10 | $3.11 | $3.08 | $3.11 | $3.01 | 4,271,500 |
| 2021-05-10 | $3.13 | $3.14 | $3.09 | $3.10 | $3.00 | 4,567,980 |
| 2021-05-07 | $3.10 | $3.13 | $3.09 | $3.13 | $3.03 | 2,975,200 |
| 2021-05-06 | $3.06 | $3.15 | $3.06 | $3.11 | $3.01 | 4,334,200 |
| 2021-05-05 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2021-05-04 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2021-04-30 | $3.06 | $3.10 | $3.06 | $3.08 | $2.98 | 3,655,530 |
| 2021-04-29 | $3.02 | $3.08 | $3.02 | $3.06 | $2.97 | 3,648,930 |
| 2021-04-28 | $3.05 | $3.07 | $3.02 | $3.05 | $2.96 | 4,690,660 |
| 2021-04-27 | $3.05 | $3.07 | $3.02 | $3.05 | $2.96 | 3,381,350 |
| 2021-04-26 | $3.09 | $3.09 | $3.05 | $3.05 | $2.96 | 3,503,200 |
| 2021-04-23 | $3.15 | $3.15 | $3.04 | $3.06 | $2.97 | 7,527,100 |
| 2021-04-22 | $3.15 | $3.19 | $3.14 | $3.15 | $3.05 | 4,080,200 |
| 2021-04-21 | $3.19 | $3.19 | $3.15 | $3.16 | $3.06 | 4,520,110 |
| 2021-04-20 | $3.24 | $3.24 | $3.20 | $3.20 | $3.10 | 3,259,600 |
| 2021-04-19 | $3.26 | $3.27 | $3.22 | $3.23 | $3.13 | 5,066,670 |
| 2021-04-16 | $3.23 | $3.26 | $3.22 | $3.24 | $3.14 | 5,529,880 |
| 2021-04-15 | $3.22 | $3.24 | $3.20 | $3.22 | $3.12 | 3,679,100 |
| 2021-04-14 | $3.17 | $3.22 | $3.16 | $3.22 | $3.12 | 3,716,940 |
| 2021-04-13 | $3.23 | $3.26 | $3.15 | $3.18 | $3.08 | 5,111,880 |
| 2021-04-12 | $3.25 | $3.28 | $3.20 | $3.24 | $3.14 | 5,298,780 |
| 2021-04-09 | $3.32 | $3.33 | $3.18 | $3.23 | $3.13 | 10,096,000 |
| 2021-04-08 | $3.41 | $3.43 | $3.31 | $3.31 | $3.21 | 6,081,900 |
| 2021-04-07 | $3.37 | $3.43 | $3.35 | $3.40 | $3.30 | 6,189,200 |
| 2021-04-06 | $3.37 | $3.40 | $3.35 | $3.38 | $3.28 | 3,622,600 |
| 2021-04-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 0 |
| 2021-04-02 | $3.41 | $3.42 | $3.34 | $3.36 | $3.26 | 5,070,830 |
| 2021-04-01 | $3.44 | $3.44 | $3.38 | $3.39 | $3.29 | 5,817,270 |
| 2021-03-31 | $3.42 | $3.47 | $3.39 | $3.44 | $3.33 | 7,912,080 |
| 2021-03-30 | $3.49 | $3.50 | $3.38 | $3.42 | $3.31 | 13,493,180 |
| 2021-03-29 | $3.40 | $3.54 | $3.37 | $3.51 | $3.40 | 17,973,300 |
| 2021-03-26 | $3.37 | $3.44 | $3.33 | $3.42 | $3.31 | 9,379,800 |
| 2021-03-25 | $3.44 | $3.46 | $3.36 | $3.37 | $3.27 | 12,394,320 |
| 2021-03-24 | $3.41 | $3.46 | $3.39 | $3.44 | $3.33 | 8,537,120 |
| 2021-03-23 | $3.40 | $3.45 | $3.38 | $3.41 | $3.30 | 9,666,850 |
| 2021-03-22 | $3.36 | $3.44 | $3.35 | $3.42 | $3.31 | 6,744,100 |
| 2021-03-19 | $3.34 | $3.39 | $3.31 | $3.36 | $3.26 | 10,786,380 |
| 2021-03-18 | $3.33 | $3.36 | $3.30 | $3.33 | $3.23 | 9,514,150 |
| 2021-03-17 | $3.34 | $3.35 | $3.32 | $3.33 | $3.23 | 7,735,400 |
| 2021-03-16 | $3.26 | $3.34 | $3.26 | $3.33 | $3.23 | 9,630,150 |
| 2021-03-15 | $3.32 | $3.32 | $3.25 | $3.28 | $3.18 | 5,332,900 |
| 2021-03-12 | $3.26 | $3.30 | $3.24 | $3.29 | $3.19 | 7,780,300 |
| 2021-03-11 | $3.16 | $3.25 | $3.16 | $3.24 | $3.14 | 9,057,500 |
| 2021-03-10 | $3.21 | $3.22 | $3.16 | $3.17 | $3.07 | 8,731,420 |
| 2021-03-09 | $3.21 | $3.24 | $3.13 | $3.17 | $3.07 | 12,929,170 |
| 2021-03-08 | $3.25 | $3.26 | $3.19 | $3.20 | $3.10 | 17,237,640 |
| 2021-03-05 | $3.28 | $3.31 | $3.22 | $3.23 | $3.13 | 16,965,360 |
| 2021-03-04 | $3.29 | $3.34 | $3.27 | $3.29 | $3.19 | 10,720,300 |
| 2021-03-03 | $3.24 | $3.34 | $3.24 | $3.30 | $3.20 | 15,373,140 |
| 2021-03-02 | $3.29 | $3.29 | $3.24 | $3.24 | $3.14 | 11,028,140 |
| 2021-03-01 | $3.21 | $3.27 | $3.18 | $3.26 | $3.16 | 14,080,000 |
| 2021-02-26 | $3.18 | $3.21 | $3.13 | $3.18 | $3.08 | 10,976,700 |
| 2021-02-25 | $3.08 | $3.22 | $3.06 | $3.19 | $3.09 | 23,350,870 |
| 2021-02-24 | $3.04 | $3.10 | $3.03 | $3.06 | $2.97 | 12,167,870 |
| 2021-02-23 | $3.03 | $3.06 | $3.01 | $3.02 | $2.93 | 10,295,850 |
| 2021-02-22 | $3.00 | $3.10 | $2.91 | $3.05 | $2.96 | 21,290,890 |
| 2021-02-19 | $3.10 | $3.10 | $3.00 | $3.03 | $2.94 | 28,671,650 |
| 2021-02-18 | $2.75 | $2.85 | $2.75 | $2.82 | $2.73 | 7,945,820 |
| 2021-02-17 | $2.73 | $2.73 | $2.73 | $2.73 | $2.65 | 0 |
| 2021-02-16 | $2.73 | $2.73 | $2.73 | $2.73 | $2.65 | 0 |
| 2021-02-15 | $2.73 | $2.73 | $2.73 | $2.73 | $2.65 | 0 |
| 2021-02-12 | $2.73 | $2.73 | $2.73 | $2.73 | $2.65 | 0 |
| 2021-02-11 | $2.73 | $2.73 | $2.73 | $2.73 | $2.65 | 0 |
| 2021-02-10 | $2.71 | $2.74 | $2.69 | $2.73 | $2.65 | 2,743,700 |
| 2021-02-09 | $2.67 | $2.71 | $2.66 | $2.70 | $2.62 | 3,275,640 |
| 2021-02-08 | $2.66 | $2.68 | $2.64 | $2.66 | $2.58 | 3,206,300 |
| 2021-02-05 | $2.66 | $2.69 | $2.65 | $2.66 | $2.58 | 2,765,500 |
| 2021-02-04 | $2.74 | $2.74 | $2.62 | $2.66 | $2.58 | 6,423,800 |
| 2021-02-03 | $2.75 | $2.76 | $2.71 | $2.73 | $2.65 | 3,232,100 |
| 2021-02-02 | $2.70 | $2.78 | $2.68 | $2.75 | $2.67 | 5,901,250 |
| 2021-02-01 | $2.72 | $2.73 | $2.69 | $2.70 | $2.62 | 4,382,830 |
| 2021-01-29 | $2.77 | $2.78 | $2.70 | $2.71 | $2.63 | 6,770,540 |
| 2021-01-28 | $2.78 | $2.80 | $2.74 | $2.77 | $2.68 | 4,170,580 |
| 2021-01-27 | $2.81 | $2.83 | $2.78 | $2.79 | $2.70 | 4,384,160 |
| 2021-01-26 | $2.81 | $2.85 | $2.77 | $2.82 | $2.73 | 4,932,600 |
| 2021-01-25 | $2.95 | $2.97 | $2.76 | $2.83 | $2.74 | 18,444,900 |
| 2021-01-22 | $3.02 | $3.02 | $2.98 | $2.98 | $2.89 | 4,841,000 |
| 2021-01-21 | $3.01 | $3.07 | $2.99 | $3.02 | $2.93 | 6,616,040 |
| 2021-01-20 | $3.03 | $3.03 | $2.99 | $3.01 | $2.92 | 4,347,940 |
| 2021-01-19 | $3.01 | $3.04 | $2.99 | $3.03 | $2.94 | 4,840,600 |
| 2021-01-18 | $3.00 | $3.04 | $2.98 | $3.02 | $2.93 | 4,756,400 |
| 2021-01-15 | $2.96 | $3.02 | $2.95 | $3.01 | $2.92 | 4,317,990 |
| 2021-01-14 | $2.97 | $3.00 | $2.92 | $2.97 | $2.88 | 6,235,640 |
| 2021-01-13 | $3.04 | $3.04 | $2.95 | $2.96 | $2.87 | 10,183,700 |
| 2021-01-12 | $3.00 | $3.06 | $3.00 | $3.04 | $2.95 | 4,603,350 |
| 2021-01-11 | $3.02 | $3.09 | $2.97 | $3.00 | $2.91 | 8,107,680 |
| 2021-01-08 | $3.03 | $3.07 | $2.96 | $3.04 | $2.95 | 6,354,640 |
| 2021-01-07 | $3.15 | $3.16 | $3.02 | $3.04 | $2.95 | 16,236,540 |
| 2021-01-06 | $3.20 | $3.21 | $3.14 | $3.16 | $3.06 | 8,938,750 |
| 2021-01-05 | $3.25 | $3.26 | $3.20 | $3.21 | $3.11 | 9,624,220 |
| 2021-01-04 | $3.26 | $3.28 | $3.22 | $3.27 | $3.17 | 11,495,890 |
| 2021-01-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.16 | 0 |
| 2020-12-31 | $3.28 | $3.30 | $3.24 | $3.26 | $3.16 | 6,505,400 |
| 2020-12-30 | $3.23 | $3.29 | $3.21 | $3.27 | $3.17 | 9,248,400 |
| 2020-12-29 | $3.25 | $3.27 | $3.22 | $3.23 | $3.13 | 7,081,500 |
| 2020-12-28 | $3.25 | $3.30 | $3.24 | $3.26 | $3.16 | 9,448,520 |
| 2020-12-25 | $3.15 | $3.30 | $3.14 | $3.28 | $3.18 | 16,627,140 |
| 2020-12-24 | $3.19 | $3.21 | $3.14 | $3.17 | $3.07 | 8,997,710 |
| 2020-12-23 | $3.17 | $3.23 | $3.15 | $3.20 | $3.10 | 8,810,100 |
| 2020-12-22 | $3.17 | $3.26 | $3.16 | $3.19 | $3.09 | 10,618,760 |
| 2020-12-21 | $3.16 | $3.20 | $3.14 | $3.19 | $3.09 | 4,308,610 |
| 2020-12-18 | $3.15 | $3.19 | $3.15 | $3.17 | $3.07 | 5,135,150 |
| 2020-12-17 | $3.13 | $3.18 | $3.09 | $3.16 | $3.06 | 6,639,850 |
| 2020-12-16 | $3.15 | $3.15 | $3.12 | $3.14 | $3.04 | 3,378,100 |
| 2020-12-15 | $3.16 | $3.17 | $3.12 | $3.15 | $3.05 | 4,261,150 |
| 2020-12-14 | $3.12 | $3.16 | $3.11 | $3.15 | $3.05 | 3,508,220 |
| 2020-12-11 | $3.18 | $3.20 | $3.10 | $3.14 | $3.04 | 7,421,770 |
| 2020-12-10 | $3.17 | $3.21 | $3.15 | $3.18 | $3.08 | 5,499,870 |
| 2020-12-09 | $3.23 | $3.24 | $3.15 | $3.17 | $3.07 | 6,804,600 |
| 2020-12-08 | $3.27 | $3.28 | $3.22 | $3.23 | $3.13 | 6,491,500 |
| 2020-12-07 | $3.28 | $3.32 | $3.27 | $3.27 | $3.17 | 6,151,020 |
| 2020-12-04 | $3.29 | $3.29 | $3.26 | $3.28 | $3.18 | 5,963,300 |
| 2020-12-03 | $3.29 | $3.31 | $3.27 | $3.29 | $3.19 | 8,537,880 |
| 2020-12-02 | $3.32 | $3.32 | $3.28 | $3.30 | $3.20 | 8,320,500 |
| 2020-12-01 | $3.30 | $3.33 | $3.28 | $3.32 | $3.22 | 7,271,990 |
| 2020-11-30 | $3.33 | $3.36 | $3.30 | $3.32 | $3.22 | 7,740,700 |
| 2020-11-27 | $3.30 | $3.33 | $3.27 | $3.32 | $3.22 | 9,583,420 |
| 2020-11-26 | $3.26 | $3.33 | $3.26 | $3.31 | $3.21 | 8,462,400 |
| 2020-11-25 | $3.31 | $3.33 | $3.27 | $3.28 | $3.18 | 10,629,320 |
| 2020-11-24 | $3.30 | $3.32 | $3.28 | $3.30 | $3.20 | 9,497,500 |
| 2020-11-23 | $3.31 | $3.33 | $3.27 | $3.30 | $3.20 | 10,203,600 |
| 2020-11-20 | $3.30 | $3.31 | $3.26 | $3.30 | $3.20 | 8,688,500 |
| 2020-11-19 | $3.28 | $3.33 | $3.26 | $3.32 | $3.22 | 18,195,690 |
| 2020-11-18 | $3.21 | $3.28 | $3.19 | $3.27 | $3.17 | 12,977,600 |
| 2020-11-17 | $3.24 | $3.24 | $3.19 | $3.21 | $3.11 | 10,360,090 |
| 2020-11-16 | $3.20 | $3.25 | $3.19 | $3.24 | $3.14 | 7,040,080 |
| 2020-11-13 | $3.19 | $3.21 | $3.17 | $3.19 | $3.09 | 5,406,020 |
| 2020-11-12 | $3.20 | $3.23 | $3.19 | $3.20 | $3.10 | 5,810,400 |
| 2020-11-11 | $3.22 | $3.23 | $3.18 | $3.20 | $3.10 | 6,473,300 |
| 2020-11-10 | $3.27 | $3.27 | $3.19 | $3.22 | $3.12 | 6,103,500 |
| 2020-11-09 | $3.21 | $3.28 | $3.20 | $3.26 | $3.16 | 8,540,790 |
| 2020-11-06 | $3.24 | $3.24 | $3.17 | $3.20 | $3.10 | 7,491,420 |
| 2020-11-05 | $3.20 | $3.24 | $3.20 | $3.23 | $3.13 | 7,444,360 |
| 2020-11-04 | $3.21 | $3.24 | $3.17 | $3.19 | $3.09 | 5,786,800 |
| 2020-11-03 | $3.14 | $3.21 | $3.13 | $3.19 | $3.09 | 7,882,390 |
| 2020-11-02 | $3.13 | $3.17 | $3.10 | $3.14 | $3.04 | 7,727,230 |
| 2020-10-30 | $3.28 | $3.28 | $3.11 | $3.14 | $3.04 | 13,337,950 |
| 2020-10-29 | $3.26 | $3.30 | $3.25 | $3.27 | $3.17 | 8,145,500 |
| 2020-10-28 | $3.34 | $3.37 | $3.29 | $3.34 | $3.24 | 9,843,240 |
| 2020-10-27 | $3.28 | $3.38 | $3.23 | $3.35 | $3.25 | 14,090,080 |
| 2020-10-26 | $3.26 | $3.31 | $3.25 | $3.30 | $3.20 | 5,683,700 |
| 2020-10-23 | $3.28 | $3.32 | $3.25 | $3.28 | $3.18 | 5,739,350 |
| 2020-10-22 | $3.30 | $3.30 | $3.25 | $3.29 | $3.19 | 5,755,140 |
| 2020-10-21 | $3.36 | $3.37 | $3.29 | $3.29 | $3.19 | 6,669,800 |
| 2020-10-20 | $3.33 | $3.37 | $3.31 | $3.36 | $3.26 | 4,869,970 |
| 2020-10-19 | $3.37 | $3.40 | $3.33 | $3.34 | $3.24 | 7,826,100 |
| 2020-10-16 | $3.38 | $3.39 | $3.35 | $3.37 | $3.27 | 7,150,520 |
| 2020-10-15 | $3.44 | $3.45 | $3.37 | $3.38 | $3.28 | 6,408,600 |
| 2020-10-14 | $3.44 | $3.45 | $3.38 | $3.40 | $3.30 | 8,209,450 |
| 2020-10-13 | $3.45 | $3.48 | $3.44 | $3.45 | $3.34 | 9,968,560 |
| 2020-10-12 | $3.37 | $3.47 | $3.37 | $3.47 | $3.36 | 13,878,540 |
| 2020-10-09 | $3.35 | $3.40 | $3.35 | $3.38 | $3.28 | 7,181,730 |
| 2020-10-08 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 0 |
| 2020-10-07 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 0 |
| 2020-10-06 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 0 |
| 2020-10-05 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 0 |
| 2020-10-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 0 |
| 2020-10-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 0 |
| 2020-09-30 | $3.27 | $3.34 | $3.27 | $3.33 | $3.23 | 6,286,160 |
| 2020-09-29 | $3.27 | $3.32 | $3.24 | $3.29 | $3.19 | 5,145,490 |
| 2020-09-28 | $3.27 | $3.28 | $3.24 | $3.25 | $3.15 | 3,178,830 |
| 2020-09-25 | $3.29 | $3.30 | $3.24 | $3.27 | $3.17 | 4,711,900 |
| 2020-09-24 | $3.34 | $3.35 | $3.26 | $3.28 | $3.18 | 9,741,100 |
| 2020-09-23 | $3.35 | $3.38 | $3.34 | $3.36 | $3.26 | 5,325,900 |
| 2020-09-22 | $3.41 | $3.41 | $3.34 | $3.34 | $3.24 | 12,605,090 |
| 2020-09-21 | $3.44 | $3.47 | $3.42 | $3.43 | $3.32 | 7,753,910 |
| 2020-09-18 | $3.40 | $3.45 | $3.38 | $3.45 | $3.34 | 10,217,800 |
| 2020-09-17 | $3.41 | $3.45 | $3.39 | $3.41 | $3.30 | 8,247,700 |
| 2020-09-16 | $3.49 | $3.49 | $3.40 | $3.43 | $3.32 | 12,506,800 |
| 2020-09-15 | $3.46 | $3.48 | $3.40 | $3.47 | $3.36 | 16,283,220 |
| 2020-09-14 | $3.47 | $3.54 | $3.44 | $3.49 | $3.38 | 15,394,890 |
| 2020-09-11 | $3.53 | $3.53 | $3.39 | $3.46 | $3.35 | 26,681,420 |
| 2020-09-10 | $3.71 | $3.72 | $3.49 | $3.52 | $3.41 | 27,738,000 |
| 2020-09-09 | $3.66 | $3.78 | $3.65 | $3.70 | $3.59 | 42,334,380 |
| 2020-09-08 | $3.51 | $3.71 | $3.49 | $3.68 | $3.57 | 33,144,290 |
| 2020-09-07 | $3.54 | $3.59 | $3.48 | $3.50 | $3.39 | 14,656,680 |
| 2020-09-04 | $3.47 | $3.56 | $3.46 | $3.55 | $3.44 | 12,654,620 |
| 2020-09-03 | $3.59 | $3.61 | $3.52 | $3.54 | $3.43 | 14,894,480 |
| 2020-09-02 | $3.58 | $3.65 | $3.52 | $3.62 | $3.51 | 19,503,880 |
| 2020-09-01 | $3.59 | $3.62 | $3.54 | $3.59 | $3.48 | 12,614,900 |
| 2020-08-31 | $3.60 | $3.66 | $3.58 | $3.62 | $3.51 | 16,597,830 |
| 2020-08-28 | $3.58 | $3.61 | $3.52 | $3.60 | $3.49 | 13,639,880 |
| 2020-08-27 | $3.52 | $3.59 | $3.50 | $3.58 | $3.47 | 14,086,300 |
| 2020-08-26 | $3.64 | $3.64 | $3.50 | $3.51 | $3.40 | 21,658,200 |
| 2020-08-25 | $3.66 | $3.69 | $3.60 | $3.63 | $3.52 | 20,522,500 |
| 2020-08-24 | $3.63 | $3.68 | $3.59 | $3.62 | $3.51 | 20,187,400 |
| 2020-08-21 | $3.56 | $3.72 | $3.56 | $3.63 | $3.52 | 26,314,380 |
| 2020-08-20 | $3.76 | $3.83 | $3.59 | $3.61 | $3.50 | 46,496,470 |
| 2020-08-19 | $3.65 | $3.72 | $3.60 | $3.63 | $3.52 | 27,609,150 |
| 2020-08-18 | $3.62 | $3.75 | $3.57 | $3.65 | $3.54 | 38,956,240 |
| 2020-08-17 | $3.54 | $3.66 | $3.51 | $3.63 | $3.52 | 37,829,340 |
| 2020-08-14 | $3.48 | $3.52 | $3.44 | $3.52 | $3.41 | 11,724,800 |
| 2020-08-13 | $3.43 | $3.53 | $3.40 | $3.48 | $3.37 | 15,458,930 |
| 2020-08-12 | $3.41 | $3.44 | $3.36 | $3.43 | $3.32 | 16,261,130 |
| 2020-08-11 | $3.56 | $3.57 | $3.43 | $3.44 | $3.33 | 18,392,600 |
| 2020-08-10 | $3.45 | $3.57 | $3.43 | $3.54 | $3.43 | 18,151,350 |
| 2020-08-07 | $3.54 | $3.54 | $3.41 | $3.48 | $3.37 | 17,457,540 |
| 2020-08-06 | $3.58 | $3.60 | $3.48 | $3.56 | $3.45 | 18,555,100 |
| 2020-08-05 | $3.50 | $3.62 | $3.45 | $3.59 | $3.48 | 28,522,920 |
| 2020-08-04 | $3.53 | $3.57 | $3.47 | $3.50 | $3.39 | 19,913,660 |
| 2020-08-03 | $3.54 | $3.57 | $3.50 | $3.54 | $3.43 | 25,733,160 |
| 2020-07-31 | $3.41 | $3.47 | $3.38 | $3.46 | $3.35 | 18,488,900 |
| 2020-07-30 | $3.39 | $3.44 | $3.38 | $3.42 | $3.31 | 17,475,400 |
| 2020-07-29 | $3.32 | $3.40 | $3.28 | $3.39 | $3.29 | 13,204,700 |
| 2020-07-28 | $3.33 | $3.37 | $3.30 | $3.33 | $3.23 | 11,630,380 |
| 2020-07-27 | $3.34 | $3.37 | $3.25 | $3.32 | $3.22 | 13,343,300 |
| 2020-07-24 | $3.44 | $3.56 | $3.33 | $3.34 | $3.24 | 25,574,510 |
| 2020-07-23 | $3.51 | $3.52 | $3.37 | $3.46 | $3.35 | 21,576,800 |
| 2020-07-22 | $3.59 | $3.60 | $3.52 | $3.54 | $3.43 | 24,643,090 |
| 2020-07-21 | $3.54 | $3.63 | $3.50 | $3.59 | $3.48 | 32,496,260 |
| 2020-07-20 | $3.35 | $3.50 | $3.35 | $3.48 | $3.37 | 22,854,090 |
| 2020-07-17 | $3.38 | $3.43 | $3.29 | $3.34 | $3.24 | 19,748,120 |
| 2020-07-16 | $3.50 | $3.55 | $3.36 | $3.38 | $3.28 | 24,994,320 |
| 2020-07-15 | $3.57 | $3.64 | $3.45 | $3.49 | $3.38 | 24,959,020 |
| 2020-07-14 | $3.61 | $3.68 | $3.50 | $3.57 | $3.46 | 30,449,640 |
| 2020-07-13 | $3.56 | $3.64 | $3.47 | $3.61 | $3.50 | 30,322,080 |
| 2020-07-10 | $3.57 | $3.63 | $3.48 | $3.49 | $3.38 | 29,085,420 |
| 2020-07-09 | $3.54 | $3.63 | $3.50 | $3.59 | $3.48 | 34,483,580 |
| 2020-07-08 | $3.40 | $3.56 | $3.38 | $3.53 | $3.42 | 35,418,320 |
| 2020-07-07 | $3.46 | $3.51 | $3.38 | $3.41 | $3.30 | 31,719,980 |
| 2020-07-06 | $3.33 | $3.46 | $3.33 | $3.42 | $3.31 | 28,476,060 |
| 2020-07-03 | $3.27 | $3.32 | $3.26 | $3.31 | $3.21 | 15,426,040 |
| 2020-07-02 | $3.23 | $3.28 | $3.20 | $3.27 | $3.17 | 16,167,200 |
| 2020-07-01 | $3.18 | $3.24 | $3.16 | $3.23 | $3.13 | 11,800,460 |
| 2020-06-30 | $3.14 | $3.19 | $3.13 | $3.17 | $3.07 | 8,379,500 |
| 2020-06-29 | $3.12 | $3.15 | $3.09 | $3.12 | $3.02 | 7,953,930 |
| 2020-06-26 | $3.11 | $3.11 | $3.11 | $3.11 | $3.01 | 0 |
| 2020-06-25 | $3.11 | $3.11 | $3.11 | $3.11 | $3.01 | 0 |
| 2020-06-24 | $3.18 | $3.19 | $3.08 | $3.11 | $3.01 | 18,958,900 |
| 2020-06-23 | $3.25 | $3.26 | $3.18 | $3.18 | $3.08 | 14,382,000 |
| 2020-06-22 | $3.24 | $3.27 | $3.23 | $3.24 | $3.14 | 9,916,200 |
| 2020-06-19 | $3.26 | $3.27 | $3.24 | $3.26 | $3.16 | 11,551,760 |
| 2020-06-18 | $3.29 | $3.29 | $3.24 | $3.26 | $3.16 | 10,987,700 |
| 2020-06-17 | $3.26 | $3.29 | $3.24 | $3.26 | $3.16 | 13,657,200 |
| 2020-06-16 | $3.25 | $3.33 | $3.25 | $3.27 | $3.17 | 12,245,710 |
| 2020-06-15 | $3.31 | $3.32 | $3.23 | $3.23 | $3.13 | 12,290,100 |
| 2020-06-12 | $3.34 | $3.39 | $3.31 | $3.36 | $3.21 | 12,776,600 |
| 2020-06-11 | $3.46 | $3.49 | $3.40 | $3.42 | $3.26 | 14,605,620 |
| 2020-06-10 | $3.50 | $3.51 | $3.45 | $3.48 | $3.32 | 15,396,730 |
| 2020-06-09 | $3.41 | $3.53 | $3.40 | $3.50 | $3.34 | 28,498,640 |
| 2020-06-08 | $3.42 | $3.44 | $3.37 | $3.40 | $3.24 | 17,677,910 |
| 2020-06-05 | $3.32 | $3.58 | $3.26 | $3.43 | $3.27 | 32,353,270 |
| 2020-06-04 | $3.36 | $3.37 | $3.29 | $3.31 | $3.16 | 15,523,500 |
| 2020-06-03 | $3.35 | $3.38 | $3.34 | $3.36 | $3.21 | 14,862,260 |
| 2020-06-02 | $3.36 | $3.38 | $3.32 | $3.35 | $3.20 | 16,615,200 |
| 2020-06-01 | $3.26 | $3.37 | $3.26 | $3.36 | $3.21 | 18,901,900 |
| 2020-05-29 | $3.26 | $3.31 | $3.24 | $3.26 | $3.11 | 12,381,260 |
| 2020-05-28 | $3.24 | $3.32 | $3.22 | $3.28 | $3.13 | 22,103,800 |
| 2020-05-27 | $3.25 | $3.27 | $3.20 | $3.23 | $3.08 | 14,021,000 |
| 2020-05-26 | $3.22 | $3.27 | $3.22 | $3.26 | $3.11 | 13,105,660 |
| 2020-05-25 | $3.33 | $3.36 | $3.19 | $3.22 | $3.07 | 24,377,680 |
| 2020-05-22 | $3.52 | $3.54 | $3.36 | $3.36 | $3.21 | 29,191,000 |
| 2020-05-21 | $3.48 | $3.58 | $3.43 | $3.55 | $3.39 | 32,773,190 |
| 2020-05-20 | $3.45 | $3.54 | $3.42 | $3.48 | $3.32 | 24,632,230 |
| 2020-05-19 | $3.45 | $3.48 | $3.39 | $3.45 | $3.29 | 20,678,030 |
| 2020-05-18 | $3.46 | $3.53 | $3.36 | $3.43 | $3.27 | 36,281,770 |
| 2020-05-15 | $3.51 | $3.56 | $3.46 | $3.46 | $3.30 | 33,567,590 |
| 2020-05-14 | $3.60 | $3.69 | $3.52 | $3.52 | $3.36 | 40,029,500 |
| 2020-05-13 | $3.58 | $3.76 | $3.55 | $3.63 | $3.46 | 43,573,690 |
| 2020-05-12 | $3.67 | $3.68 | $3.57 | $3.62 | $3.45 | 43,128,840 |
| 2020-05-11 | $3.60 | $3.75 | $3.54 | $3.74 | $3.57 | 80,127,640 |
| 2020-05-08 | $3.81 | $3.87 | $3.62 | $3.64 | $3.47 | 151,250,670 |
| 2020-05-07 | $4.05 | $4.19 | $3.76 | $4.01 | $3.83 | 210,641,110 |
| 2020-05-06 | $3.40 | $3.81 | $3.38 | $3.81 | $3.64 | 30,345,430 |
| 2020-05-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.30 | 0 |
| 2020-05-04 | $3.46 | $3.46 | $3.46 | $3.46 | $3.30 | 0 |
| 2020-05-01 | $3.46 | $3.46 | $3.46 | $3.46 | $3.30 | 0 |
| 2020-04-30 | $3.42 | $3.54 | $3.37 | $3.46 | $3.30 | 35,490,590 |
| 2020-04-29 | $3.30 | $3.59 | $3.22 | $3.45 | $3.29 | 50,141,280 |
| 2020-04-28 | $3.28 | $3.41 | $3.19 | $3.32 | $3.17 | 31,137,600 |
| 2020-04-27 | $3.27 | $3.37 | $3.20 | $3.20 | $3.05 | 20,784,300 |
| 2020-04-24 | $3.25 | $3.41 | $3.25 | $3.30 | $3.15 | 28,852,220 |
| 2020-04-23 | $3.33 | $3.42 | $3.25 | $3.29 | $3.14 | 55,095,000 |
| 2020-04-22 | $3.19 | $3.54 | $3.16 | $3.46 | $3.30 | 81,955,410 |
| 2020-04-21 | $3.21 | $3.23 | $3.14 | $3.22 | $3.07 | 19,870,540 |
| 2020-04-20 | $3.08 | $3.23 | $3.08 | $3.21 | $3.06 | 33,707,350 |
| 2020-04-17 | $3.17 | $3.19 | $3.06 | $3.09 | $2.95 | 28,804,930 |
| 2020-04-16 | $3.02 | $3.24 | $2.99 | $3.19 | $3.04 | 54,352,730 |
| 2020-04-15 | $3.01 | $3.08 | $3.00 | $3.02 | $2.88 | 14,275,900 |
| 2020-04-14 | $2.95 | $3.06 | $2.93 | $3.02 | $2.88 | 15,536,700 |
| 2020-04-13 | $2.94 | $2.97 | $2.91 | $2.93 | $2.80 | 8,457,000 |
| 2020-04-10 | $3.06 | $3.07 | $2.95 | $2.96 | $2.82 | 17,090,780 |
| 2020-04-09 | $3.06 | $3.15 | $3.03 | $3.07 | $2.93 | 19,715,500 |
| 2020-04-08 | $3.00 | $3.09 | $2.99 | $3.04 | $2.90 | 15,706,700 |
| 2020-04-07 | $2.95 | $3.04 | $2.94 | $3.02 | $2.88 | 22,728,080 |
| 2020-04-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.77 | 0 |
| 2020-04-03 | $2.97 | $2.97 | $2.88 | $2.90 | $2.77 | 11,551,130 |
| 2020-04-02 | $2.87 | $2.96 | $2.84 | $2.96 | $2.82 | 15,406,710 |
| 2020-04-01 | $2.92 | $2.96 | $2.86 | $2.88 | $2.75 | 18,320,600 |
| 2020-03-31 | $2.99 | $3.04 | $2.90 | $2.91 | $2.78 | 17,069,100 |
| 2020-03-30 | $3.01 | $3.04 | $2.90 | $2.97 | $2.83 | 23,099,500 |
| 2020-03-27 | $3.10 | $3.15 | $3.06 | $3.06 | $2.92 | 21,246,010 |
| 2020-03-26 | $3.12 | $3.16 | $3.04 | $3.05 | $2.91 | 28,773,860 |
| 2020-03-25 | $3.07 | $3.17 | $3.03 | $3.14 | $3.00 | 40,784,300 |
| 2020-03-24 | $3.10 | $3.14 | $2.89 | $3.01 | $2.87 | 45,950,760 |
| 2020-03-23 | $3.12 | $3.26 | $3.01 | $3.05 | $2.91 | 38,378,020 |
| 2020-03-20 | $3.32 | $3.38 | $3.23 | $3.26 | $3.11 | 46,335,860 |
| 2020-03-19 | $3.21 | $3.44 | $3.11 | $3.31 | $3.16 | 79,151,430 |
| 2020-03-18 | $3.56 | $3.60 | $3.30 | $3.30 | $3.15 | 111,817,310 |
| 2020-03-17 | $3.84 | $4.00 | $3.58 | $3.67 | $3.50 | 155,208,110 |
| 2020-03-16 | $3.89 | $3.98 | $3.82 | $3.98 | $3.80 | 145,012,140 |
| 2020-03-13 | $3.10 | $3.62 | $3.09 | $3.62 | $3.45 | 59,257,390 |
| 2020-03-12 | $3.22 | $3.37 | $3.20 | $3.29 | $3.14 | 32,473,490 |
| 2020-03-11 | $3.37 | $3.56 | $3.34 | $3.34 | $3.19 | 59,683,470 |
| 2020-03-10 | $3.12 | $3.42 | $3.03 | $3.40 | $3.24 | 52,644,580 |
| 2020-03-09 | $3.22 | $3.40 | $3.19 | $3.21 | $3.06 | 39,694,020 |
| 2020-03-06 | $3.21 | $3.46 | $3.17 | $3.33 | $3.18 | 59,273,720 |
| 2020-03-05 | $3.14 | $3.29 | $3.11 | $3.21 | $3.06 | 34,726,300 |
| 2020-03-04 | $3.04 | $3.10 | $3.03 | $3.10 | $2.96 | 9,601,120 |
| 2020-03-03 | $3.17 | $3.20 | $3.03 | $3.08 | $2.94 | 16,692,700 |
| 2020-03-02 | $2.96 | $3.16 | $2.96 | $3.11 | $2.97 | 13,726,690 |
| 2020-02-28 | $3.00 | $3.08 | $2.91 | $2.94 | $2.81 | 12,333,740 |
| 2020-02-27 | $3.16 | $3.24 | $3.08 | $3.09 | $2.95 | 13,397,820 |
| 2020-02-26 | $3.16 | $3.32 | $3.12 | $3.17 | $3.03 | 24,671,770 |
| 2020-02-25 | $3.03 | $3.32 | $2.89 | $3.23 | $3.08 | 35,459,120 |
| 2020-02-24 | $2.96 | $3.19 | $2.94 | $3.12 | $2.98 | 29,357,340 |
| 2020-02-21 | $2.93 | $2.98 | $2.91 | $2.95 | $2.82 | 10,699,000 |
| 2020-02-20 | $2.86 | $2.93 | $2.85 | $2.93 | $2.80 | 9,943,330 |
| 2020-02-19 | $2.84 | $2.90 | $2.81 | $2.87 | $2.74 | 8,486,000 |
| 2020-02-18 | $2.84 | $2.86 | $2.80 | $2.84 | $2.71 | 5,899,120 |
| 2020-02-17 | $2.75 | $2.82 | $2.74 | $2.82 | $2.69 | 6,983,700 |
| 2020-02-14 | $2.73 | $2.76 | $2.72 | $2.73 | $2.61 | 3,872,500 |
| 2020-02-13 | $2.77 | $2.82 | $2.74 | $2.75 | $2.62 | 5,824,960 |
| 2020-02-12 | $2.74 | $2.81 | $2.73 | $2.79 | $2.66 | 6,408,410 |
| 2020-02-11 | $2.77 | $2.77 | $2.74 | $2.74 | $2.61 | 4,884,020 |
| 2020-02-10 | $2.70 | $2.77 | $2.67 | $2.75 | $2.62 | 5,518,730 |
| 2020-02-07 | $2.71 | $2.72 | $2.68 | $2.71 | $2.59 | 6,153,210 |
| 2020-02-06 | $2.70 | $2.75 | $2.64 | $2.72 | $2.60 | 7,699,500 |
| 2020-02-05 | $2.63 | $2.73 | $2.62 | $2.70 | $2.58 | 7,709,880 |
| 2020-02-04 | $2.39 | $2.67 | $2.39 | $2.65 | $2.53 | 15,949,030 |
| 2020-02-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.53 | 3,750,700 |
| 2020-01-31 | $2.94 | $2.94 | $2.94 | $2.94 | $2.81 | 0 |
| 2020-01-30 | $2.94 | $2.94 | $2.94 | $2.94 | $2.81 | 0 |
| 2020-01-29 | $2.94 | $2.94 | $2.94 | $2.94 | $2.81 | 0 |
| 2020-01-28 | $2.94 | $2.94 | $2.94 | $2.94 | $2.81 | 0 |
| 2020-01-27 | $2.94 | $2.94 | $2.94 | $2.94 | $2.81 | 0 |
| 2020-01-24 | $2.94 | $2.94 | $2.94 | $2.94 | $2.81 | 0 |
| 2020-01-23 | $3.03 | $3.03 | $2.90 | $2.94 | $2.81 | 13,362,030 |
| 2020-01-22 | $3.04 | $3.05 | $2.98 | $3.03 | $2.89 | 7,333,610 |
| 2020-01-21 | $3.09 | $3.09 | $3.02 | $3.05 | $2.91 | 6,780,600 |
| 2020-01-20 | $3.05 | $3.09 | $3.05 | $3.09 | $2.95 | 4,742,340 |
| 2020-01-17 | $3.11 | $3.12 | $3.06 | $3.07 | $2.93 | 5,690,120 |
| 2020-01-16 | $3.13 | $3.16 | $3.09 | $3.10 | $2.96 | 8,157,340 |
| 2020-01-15 | $3.15 | $3.17 | $3.08 | $3.09 | $2.95 | 7,757,340 |
| 2020-01-14 | $3.16 | $3.17 | $3.14 | $3.15 | $3.01 | 8,551,950 |
| 2020-01-13 | $3.12 | $3.16 | $3.10 | $3.16 | $3.02 | 6,939,200 |
| 2020-01-10 | $3.16 | $3.17 | $3.12 | $3.12 | $2.98 | 7,310,170 |
| 2020-01-09 | $3.13 | $3.22 | $3.12 | $3.15 | $3.01 | 14,072,200 |
| 2020-01-08 | $3.15 | $3.17 | $3.09 | $3.10 | $2.96 | 9,814,700 |
| 2020-01-07 | $3.14 | $3.18 | $3.12 | $3.17 | $3.03 | 9,921,900 |
| 2020-01-06 | $3.10 | $3.15 | $3.08 | $3.14 | $3.00 | 10,479,040 |
| 2020-01-03 | $3.12 | $3.13 | $3.09 | $3.12 | $2.98 | 8,528,400 |
| 2020-01-02 | $3.06 | $3.13 | $3.06 | $3.11 | $2.97 | 10,304,180 |
| 2020-01-01 | $3.05 | $3.05 | $3.05 | $3.05 | $2.91 | 0 |
| 2019-12-31 | $3.04 | $3.05 | $3.03 | $3.05 | $2.91 | 5,424,100 |
| 2019-12-30 | $3.02 | $3.04 | $2.99 | $3.04 | $2.90 | 4,812,630 |
| 2019-12-27 | $3.05 | $3.08 | $3.03 | $3.03 | $2.89 | 7,268,100 |
| 2019-12-26 | $3.02 | $3.06 | $3.02 | $3.05 | $2.91 | 6,297,700 |
| 2019-12-25 | $3.10 | $3.13 | $3.01 | $3.05 | $2.91 | 12,215,600 |
| 2019-12-24 | $3.02 | $3.08 | $3.00 | $3.07 | $2.93 | 7,104,940 |
| 2019-12-23 | $3.08 | $3.09 | $3.00 | $3.01 | $2.87 | 6,348,310 |
| 2019-12-20 | $3.15 | $3.15 | $3.08 | $3.10 | $2.96 | 4,934,200 |
| 2019-12-19 | $3.09 | $3.17 | $3.08 | $3.13 | $2.99 | 7,324,030 |
| 2019-12-18 | $3.11 | $3.13 | $3.08 | $3.09 | $2.95 | 5,669,160 |
| 2019-12-17 | $3.06 | $3.12 | $3.06 | $3.11 | $2.97 | 7,824,100 |
| 2019-12-16 | $3.04 | $3.07 | $3.02 | $3.06 | $2.92 | 5,444,100 |
| 2019-12-13 | $3.01 | $3.04 | $3.01 | $3.04 | $2.90 | 4,478,300 |
| 2019-12-12 | $3.06 | $3.06 | $3.00 | $3.01 | $2.87 | 5,719,470 |
| 2019-12-11 | $3.05 | $3.09 | $3.02 | $3.06 | $2.92 | 5,488,870 |
| 2019-12-10 | $3.03 | $3.05 | $3.00 | $3.04 | $2.90 | 3,976,570 |
| 2019-12-09 | $3.04 | $3.07 | $3.03 | $3.03 | $2.89 | 2,967,800 |
| 2019-12-06 | $3.03 | $3.06 | $3.03 | $3.05 | $2.91 | 2,718,040 |
| 2019-12-05 | $3.03 | $3.05 | $3.02 | $3.04 | $2.90 | 5,029,700 |
| 2019-12-04 | $2.98 | $3.04 | $2.97 | $3.03 | $2.89 | 5,411,370 |
| 2019-12-03 | $2.95 | $2.99 | $2.91 | $2.99 | $2.85 | 3,903,740 |
| 2019-12-02 | $2.95 | $2.98 | $2.95 | $2.96 | $2.82 | 3,989,100 |
| 2019-11-29 | $2.97 | $2.97 | $2.94 | $2.95 | $2.82 | 4,572,400 |
| 2019-11-28 | $2.97 | $2.98 | $2.95 | $2.95 | $2.82 | 3,751,140 |
| 2019-11-27 | $2.99 | $2.99 | $2.95 | $2.97 | $2.83 | 4,664,300 |
| 2019-11-26 | $2.97 | $2.98 | $2.95 | $2.96 | $2.82 | 3,913,020 |
| 2019-11-25 | $2.95 | $2.97 | $2.93 | $2.96 | $2.82 | 4,366,240 |
| 2019-11-22 | $2.96 | $2.99 | $2.92 | $2.95 | $2.82 | 4,198,320 |
| 2019-11-21 | $2.92 | $3.04 | $2.89 | $2.97 | $2.83 | 5,950,530 |
| 2019-11-20 | $2.93 | $2.94 | $2.91 | $2.92 | $2.79 | 3,481,400 |
| 2019-11-19 | $2.88 | $2.92 | $2.86 | $2.92 | $2.79 | 2,876,670 |
| 2019-11-18 | $2.87 | $2.90 | $2.84 | $2.87 | $2.74 | 3,045,100 |
| 2019-11-15 | $2.94 | $2.94 | $2.88 | $2.88 | $2.75 | 2,630,800 |
| 2019-11-14 | $2.94 | $2.95 | $2.92 | $2.94 | $2.81 | 2,119,220 |
| 2019-11-13 | $2.96 | $2.97 | $2.93 | $2.94 | $2.81 | 2,579,800 |
| 2019-11-12 | $2.96 | $2.97 | $2.91 | $2.96 | $2.82 | 3,782,620 |
| 2019-11-11 | $3.02 | $3.02 | $2.95 | $2.96 | $2.82 | 3,970,300 |
| 2019-11-08 | $3.06 | $3.06 | $3.02 | $3.03 | $2.89 | 3,137,600 |
| 2019-11-07 | $3.03 | $3.05 | $3.02 | $3.04 | $2.90 | 3,175,300 |
| 2019-11-06 | $3.03 | $3.05 | $3.02 | $3.02 | $2.88 | 3,691,600 |
| 2019-11-05 | $3.08 | $3.08 | $3.02 | $3.05 | $2.91 | 6,965,320 |
| 2019-11-04 | $3.08 | $3.12 | $3.06 | $3.09 | $2.95 | 12,962,000 |
| 2019-11-01 | $3.20 | $3.35 | $3.10 | $3.13 | $2.99 | 27,541,200 |
| 2019-10-31 | $3.12 | $3.14 | $3.06 | $3.07 | $2.93 | 3,401,700 |
| 2019-10-30 | $3.15 | $3.16 | $3.10 | $3.11 | $2.97 | 4,368,200 |
| 2019-10-29 | $3.23 | $3.24 | $3.16 | $3.16 | $3.02 | 5,237,920 |
| 2019-10-28 | $3.18 | $3.22 | $3.16 | $3.22 | $3.07 | 3,575,090 |
| 2019-10-25 | $3.17 | $3.18 | $3.13 | $3.18 | $3.03 | 2,317,880 |
| 2019-10-24 | $3.18 | $3.19 | $3.15 | $3.17 | $3.03 | 2,943,480 |
| 2019-10-23 | $3.18 | $3.20 | $3.16 | $3.18 | $3.03 | 2,984,900 |
| 2019-10-22 | $3.18 | $3.19 | $3.16 | $3.18 | $3.03 | 3,426,400 |
| 2019-10-21 | $3.15 | $3.19 | $3.10 | $3.18 | $3.03 | 4,614,610 |
| 2019-10-18 | $3.18 | $3.20 | $3.12 | $3.14 | $3.00 | 3,849,230 |
| 2019-10-17 | $3.23 | $3.23 | $3.18 | $3.19 | $3.04 | 2,621,000 |
| 2019-10-16 | $3.27 | $3.28 | $3.21 | $3.23 | $3.08 | 2,715,500 |
| 2019-10-15 | $3.29 | $3.30 | $3.22 | $3.26 | $3.11 | 3,635,300 |
| 2019-10-14 | $3.28 | $3.32 | $3.26 | $3.29 | $3.14 | 5,151,900 |
| 2019-10-11 | $3.25 | $3.27 | $3.20 | $3.27 | $3.12 | 4,208,700 |
| 2019-10-10 | $3.23 | $3.25 | $3.21 | $3.25 | $3.10 | 3,364,800 |
| 2019-10-09 | $3.18 | $3.22 | $3.17 | $3.22 | $3.07 | 2,506,500 |
| 2019-10-08 | $3.18 | $3.21 | $3.17 | $3.18 | $3.03 | 2,671,100 |
| 2019-10-07 | $3.19 | $3.19 | $3.19 | $3.19 | $3.04 | 0 |
| 2019-10-04 | $3.19 | $3.19 | $3.19 | $3.19 | $3.04 | 0 |
| 2019-10-03 | $3.19 | $3.19 | $3.19 | $3.19 | $3.04 | 0 |
| 2019-10-02 | $3.19 | $3.19 | $3.19 | $3.19 | $3.04 | 0 |
| 2019-10-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.04 | 0 |
| 2019-09-30 | $3.23 | $3.23 | $3.18 | $3.19 | $3.04 | 3,205,100 |
| 2019-09-27 | $3.19 | $3.25 | $3.18 | $3.23 | $3.08 | 2,849,100 |
| 2019-09-26 | $3.31 | $3.32 | $3.18 | $3.19 | $3.04 | 5,979,200 |
| 2019-09-25 | $3.36 | $3.37 | $3.27 | $3.30 | $3.15 | 6,265,300 |
| 2019-09-24 | $3.36 | $3.42 | $3.34 | $3.39 | $3.24 | 11,447,590 |
| 2019-09-23 | $3.32 | $3.35 | $3.26 | $3.35 | $3.20 | 7,677,160 |
| 2019-09-20 | $3.36 | $3.37 | $3.31 | $3.34 | $3.19 | 5,094,750 |
| 2019-09-19 | $3.34 | $3.36 | $3.30 | $3.36 | $3.21 | 6,838,470 |
| 2019-09-18 | $3.31 | $3.35 | $3.30 | $3.33 | $3.18 | 5,808,000 |
| 2019-09-17 | $3.46 | $3.46 | $3.30 | $3.32 | $3.17 | 12,608,330 |
| 2019-09-16 | $3.52 | $3.52 | $3.43 | $3.47 | $3.31 | 12,112,000 |
| 2019-09-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.29 | 0 |
| 2019-09-12 | $3.46 | $3.50 | $3.42 | $3.45 | $3.29 | 12,837,800 |
| 2019-09-11 | $3.45 | $3.54 | $3.38 | $3.47 | $3.31 | 23,597,370 |
| 2019-09-10 | $3.72 | $3.72 | $3.44 | $3.46 | $3.30 | 45,133,190 |
| 2019-09-09 | $3.28 | $3.40 | $3.27 | $3.38 | $3.23 | 16,745,170 |
| 2019-09-06 | $3.27 | $3.28 | $3.20 | $3.26 | $3.11 | 8,896,290 |
| 2019-09-05 | $3.28 | $3.32 | $3.24 | $3.27 | $3.12 | 12,722,430 |
| 2019-09-04 | $3.24 | $3.30 | $3.22 | $3.27 | $3.12 | 11,455,570 |
| 2019-09-03 | $3.22 | $3.27 | $3.21 | $3.23 | $3.08 | 7,648,290 |
| 2019-09-02 | $3.14 | $3.23 | $3.14 | $3.22 | $3.07 | 5,211,510 |
| 2019-08-30 | $3.24 | $3.25 | $3.10 | $3.14 | $3.00 | 5,393,590 |
| 2019-08-29 | $3.25 | $3.26 | $3.21 | $3.22 | $3.07 | 5,128,370 |
| 2019-08-28 | $3.22 | $3.25 | $3.18 | $3.24 | $3.09 | 6,903,470 |
| 2019-08-27 | $3.17 | $3.21 | $3.15 | $3.21 | $3.06 | 7,600,170 |
| 2019-08-26 | $3.11 | $3.15 | $3.08 | $3.15 | $3.01 | 3,879,430 |
| 2019-08-23 | $3.20 | $3.22 | $3.16 | $3.19 | $3.04 | 3,647,200 |
| 2019-08-22 | $3.18 | $3.21 | $3.13 | $3.20 | $3.05 | 6,122,480 |
| 2019-08-21 | $3.13 | $3.16 | $3.13 | $3.15 | $3.01 | 5,214,670 |
| 2019-08-20 | $3.15 | $3.23 | $3.14 | $3.14 | $3.00 | 8,384,170 |
| 2019-08-19 | $3.11 | $3.20 | $3.09 | $3.17 | $3.03 | 11,537,750 |
| 2019-08-16 | $3.08 | $3.12 | $3.06 | $3.10 | $2.96 | 6,442,390 |
| 2019-08-15 | $2.99 | $3.08 | $2.93 | $3.08 | $2.94 | 6,392,970 |
| 2019-08-14 | $3.07 | $3.08 | $3.04 | $3.06 | $2.92 | 3,427,600 |
| 2019-08-13 | $3.05 | $3.06 | $3.03 | $3.05 | $2.91 | 2,079,840 |
| 2019-08-12 | $3.06 | $3.09 | $3.03 | $3.08 | $2.94 | 3,220,030 |
| 2019-08-09 | $3.07 | $3.09 | $3.03 | $3.06 | $2.92 | 3,209,540 |
| 2019-08-08 | $3.05 | $3.07 | $3.04 | $3.06 | $2.92 | 3,823,200 |
| 2019-08-07 | $3.08 | $3.09 | $3.02 | $3.05 | $2.91 | 3,565,520 |
| 2019-08-06 | $3.08 | $3.08 | $2.97 | $3.05 | $2.91 | 7,377,200 |
| 2019-08-05 | $3.17 | $3.18 | $3.12 | $3.12 | $2.98 | 3,846,580 |
| 2019-08-02 | $3.23 | $3.23 | $3.15 | $3.18 | $3.03 | 6,680,310 |
| 2019-08-01 | $3.32 | $3.32 | $3.26 | $3.28 | $3.13 | 5,279,310 |
| 2019-07-31 | $3.35 | $3.36 | $3.30 | $3.32 | $3.17 | 4,048,900 |
| 2019-07-30 | $3.34 | $3.36 | $3.32 | $3.35 | $3.20 | 7,357,640 |
| 2019-07-29 | $3.39 | $3.40 | $3.30 | $3.34 | $3.19 | 6,849,900 |
| 2019-07-26 | $3.39 | $3.41 | $3.36 | $3.39 | $3.24 | 5,088,490 |
| 2019-07-25 | $3.45 | $3.46 | $3.41 | $3.41 | $3.25 | 3,546,000 |
| 2019-07-24 | $3.42 | $3.47 | $3.42 | $3.44 | $3.28 | 5,956,040 |
| 2019-07-23 | $3.43 | $3.46 | $3.37 | $3.43 | $3.27 | 5,872,210 |
| 2019-07-22 | $3.52 | $3.62 | $3.37 | $3.43 | $3.27 | 11,125,240 |
| 2019-07-19 | $3.41 | $3.46 | $3.41 | $3.43 | $3.27 | 3,436,100 |
| 2019-07-18 | $3.49 | $3.49 | $3.41 | $3.41 | $3.25 | 4,901,040 |
| 2019-07-17 | $3.47 | $3.51 | $3.45 | $3.49 | $3.33 | 5,172,310 |
| 2019-07-16 | $3.46 | $3.49 | $3.44 | $3.47 | $3.31 | 4,436,110 |
| 2019-07-15 | $3.35 | $3.48 | $3.35 | $3.46 | $3.30 | 5,287,200 |
| 2019-07-12 | $3.45 | $3.45 | $3.40 | $3.42 | $3.26 | 2,942,420 |
| 2019-07-11 | $3.48 | $3.52 | $3.44 | $3.47 | $3.27 | 3,981,570 |
| 2019-07-10 | $3.52 | $3.56 | $3.46 | $3.48 | $3.28 | 3,573,890 |
| 2019-07-09 | $3.53 | $3.53 | $3.49 | $3.52 | $3.32 | 4,223,110 |
| 2019-07-08 | $3.64 | $3.64 | $3.49 | $3.53 | $3.33 | 6,518,200 |
| 2019-07-05 | $3.62 | $3.64 | $3.58 | $3.63 | $3.42 | 3,514,880 |
| 2019-07-04 | $3.59 | $3.65 | $3.59 | $3.63 | $3.42 | 4,185,060 |
| 2019-07-03 | $3.66 | $3.67 | $3.59 | $3.60 | $3.40 | 5,760,320 |
| 2019-07-02 | $3.68 | $3.69 | $3.64 | $3.68 | $3.47 | 6,429,170 |
| 2019-07-01 | $3.62 | $3.67 | $3.58 | $3.67 | $3.46 | 10,246,400 |
| 2019-06-28 | $3.64 | $3.65 | $3.50 | $3.56 | $3.36 | 8,739,970 |
| 2019-06-27 | $3.65 | $3.69 | $3.62 | $3.64 | $3.43 | 4,536,900 |
| 2019-06-26 | $3.64 | $3.68 | $3.61 | $3.65 | $3.44 | 3,788,600 |
| 2019-06-25 | $3.70 | $3.71 | $3.60 | $3.65 | $3.44 | 5,995,600 |
| 2019-06-24 | $3.72 | $3.75 | $3.68 | $3.70 | $3.49 | 6,568,780 |
| 2019-06-21 | $3.69 | $3.82 | $3.67 | $3.72 | $3.51 | 14,431,740 |
| 2019-06-20 | $3.62 | $3.68 | $3.57 | $3.66 | $3.45 | 9,897,200 |
| 2019-06-19 | $3.65 | $3.68 | $3.62 | $3.66 | $3.45 | 7,314,990 |
| 2019-06-18 | $3.55 | $3.63 | $3.55 | $3.60 | $3.40 | 4,644,500 |
| 2019-06-17 | $3.58 | $3.62 | $3.54 | $3.55 | $3.35 | 3,927,480 |
| 2019-06-14 | $3.68 | $3.70 | $3.57 | $3.58 | $3.38 | 6,462,320 |
| 2019-06-13 | $3.60 | $3.69 | $3.58 | $3.68 | $3.47 | 7,380,570 |
| 2019-06-12 | $3.62 | $3.67 | $3.56 | $3.61 | $3.41 | 6,898,920 |
| 2019-06-11 | $3.52 | $3.64 | $3.50 | $3.63 | $3.42 | 7,858,530 |
| 2019-06-10 | $3.46 | $3.58 | $3.46 | $3.52 | $3.32 | 5,294,200 |
| 2019-06-07 | $3.47 | $3.47 | $3.47 | $3.47 | $3.27 | 0 |
| 2019-06-06 | $3.56 | $3.56 | $3.46 | $3.47 | $3.27 | 5,329,290 |
| 2019-06-05 | $3.48 | $3.59 | $3.46 | $3.56 | $3.36 | 9,626,140 |
| 2019-06-04 | $3.60 | $3.60 | $3.43 | $3.43 | $3.24 | 7,946,330 |
| 2019-06-03 | $3.69 | $3.70 | $3.59 | $3.60 | $3.40 | 5,699,220 |
| 2019-05-31 | $3.67 | $3.71 | $3.65 | $3.67 | $3.46 | 4,993,800 |
| 2019-05-30 | $3.66 | $3.70 | $3.58 | $3.67 | $3.46 | 6,140,600 |
| 2019-05-29 | $3.70 | $3.73 | $3.65 | $3.69 | $3.48 | 5,234,220 |
| 2019-05-28 | $3.71 | $3.74 | $3.67 | $3.68 | $3.47 | 8,462,060 |
| 2019-05-27 | $3.58 | $3.72 | $3.56 | $3.70 | $3.49 | 7,823,010 |
| 2019-05-24 | $3.66 | $3.71 | $3.51 | $3.61 | $3.41 | 11,256,060 |
| 2019-05-23 | $3.68 | $3.75 | $3.65 | $3.68 | $3.47 | 6,147,700 |
| 2019-05-22 | $3.78 | $3.78 | $3.68 | $3.72 | $3.51 | 5,779,620 |
| 2019-05-21 | $3.68 | $3.79 | $3.67 | $3.79 | $3.58 | 6,896,100 |
| 2019-05-20 | $3.73 | $3.73 | $3.63 | $3.71 | $3.50 | 5,984,600 |
| 2019-05-17 | $3.81 | $3.82 | $3.62 | $3.65 | $3.44 | 8,429,100 |
| 2019-05-16 | $3.77 | $3.82 | $3.74 | $3.80 | $3.58 | 9,947,360 |
| 2019-05-15 | $3.70 | $3.77 | $3.69 | $3.76 | $3.55 | 8,575,740 |
| 2019-05-14 | $3.66 | $3.73 | $3.65 | $3.68 | $3.47 | 6,981,890 |
| 2019-05-13 | $3.77 | $3.77 | $3.68 | $3.73 | $3.52 | 8,835,670 |
| 2019-05-10 | $3.70 | $3.82 | $3.64 | $3.80 | $3.58 | 13,259,990 |
| 2019-05-09 | $3.62 | $3.69 | $3.57 | $3.66 | $3.45 | 5,755,870 |
| 2019-05-08 | $3.60 | $3.72 | $3.55 | $3.63 | $3.42 | 8,084,300 |
| 2019-05-07 | $3.65 | $3.74 | $3.64 | $3.70 | $3.49 | 9,433,790 |
| 2019-05-06 | $3.93 | $3.93 | $3.62 | $3.64 | $3.43 | 16,756,100 |
| 2019-05-03 | $4.02 | $4.02 | $4.02 | $4.02 | $3.79 | 0 |
| 2019-05-02 | $4.02 | $4.02 | $4.02 | $4.02 | $3.79 | 0 |
| 2019-05-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.79 | 0 |
| 2019-04-30 | $4.04 | $4.11 | $4.00 | $4.02 | $3.79 | 9,251,700 |
| 2019-04-29 | $4.05 | $4.10 | $3.93 | $4.04 | $3.81 | 15,235,290 |
| 2019-04-26 | $4.32 | $4.35 | $3.95 | $4.04 | $3.81 | 32,325,950 |
| 2019-04-25 | $4.51 | $4.52 | $4.36 | $4.37 | $4.12 | 16,419,070 |
| 2019-04-24 | $4.50 | $4.54 | $4.45 | $4.53 | $4.27 | 9,340,800 |
| 2019-04-23 | $4.55 | $4.60 | $4.44 | $4.50 | $4.24 | 15,069,100 |
| 2019-04-22 | $4.70 | $4.72 | $4.56 | $4.58 | $4.32 | 16,465,300 |
| 2019-04-19 | $4.57 | $4.68 | $4.53 | $4.68 | $4.41 | 18,467,100 |
| 2019-04-18 | $4.63 | $4.64 | $4.55 | $4.57 | $4.31 | 11,548,330 |
| 2019-04-17 | $4.62 | $4.65 | $4.59 | $4.64 | $4.38 | 13,672,550 |
| 2019-04-16 | $4.53 | $4.61 | $4.45 | $4.61 | $4.35 | 14,754,010 |
| 2019-04-15 | $4.62 | $4.67 | $4.55 | $4.55 | $4.29 | 11,764,360 |
| 2019-04-12 | $4.63 | $4.67 | $4.55 | $4.58 | $4.32 | 11,351,560 |
| 2019-04-11 | $4.69 | $4.71 | $4.60 | $4.63 | $4.37 | 14,340,500 |
| 2019-04-10 | $4.69 | $4.73 | $4.61 | $4.69 | $4.42 | 18,711,300 |
| 2019-04-09 | $4.73 | $4.75 | $4.67 | $4.73 | $4.46 | 15,482,100 |
| 2019-04-08 | $4.85 | $4.99 | $4.67 | $4.75 | $4.48 | 34,214,130 |
| 2019-04-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.58 | 0 |
| 2019-04-04 | $4.71 | $4.85 | $4.63 | $4.85 | $4.58 | 39,893,090 |
| 2019-04-03 | $4.65 | $4.71 | $4.63 | $4.70 | $4.43 | 19,793,440 |
| 2019-04-02 | $4.68 | $4.78 | $4.64 | $4.71 | $4.44 | 27,919,400 |
| 2019-04-01 | $4.56 | $4.72 | $4.55 | $4.67 | $4.41 | 27,409,130 |
| 2019-03-29 | $4.42 | $4.56 | $4.35 | $4.55 | $4.29 | 20,293,820 |
| 2019-03-28 | $4.46 | $4.52 | $4.40 | $4.41 | $4.16 | 13,449,480 |
| 2019-03-27 | $4.49 | $4.55 | $4.37 | $4.48 | $4.23 | 16,394,410 |
| 2019-03-26 | $4.73 | $4.77 | $4.45 | $4.49 | $4.24 | 28,901,300 |
| 2019-03-25 | $4.72 | $5.03 | $4.68 | $4.73 | $4.46 | 40,902,390 |
| 2019-03-22 | $4.57 | $4.89 | $4.52 | $4.88 | $4.60 | 57,503,530 |
| 2019-03-21 | $4.54 | $4.60 | $4.50 | $4.57 | $4.31 | 25,997,320 |
| 2019-03-20 | $4.59 | $4.61 | $4.40 | $4.53 | $4.27 | 21,470,530 |
| 2019-03-19 | $4.62 | $4.71 | $4.54 | $4.59 | $4.33 | 25,272,510 |
| 2019-03-18 | $4.53 | $4.61 | $4.44 | $4.61 | $4.35 | 24,278,060 |
| 2019-03-15 | $4.54 | $4.60 | $4.45 | $4.53 | $4.27 | 28,445,250 |
| 2019-03-14 | $4.73 | $4.78 | $4.38 | $4.47 | $4.22 | 40,447,300 |
| 2019-03-13 | $4.91 | $4.94 | $4.71 | $4.80 | $4.53 | 62,696,330 |
| 2019-03-12 | $5.18 | $5.38 | $4.96 | $5.05 | $4.76 | 115,971,750 |
| 2019-03-11 | $4.55 | $5.10 | $4.54 | $5.10 | $4.81 | 73,851,500 |
| 2019-03-08 | $4.90 | $4.97 | $4.64 | $4.64 | $4.38 | 84,974,150 |
| 2019-03-07 | $4.95 | $5.15 | $4.85 | $5.15 | $4.86 | 150,945,060 |
| 2019-03-06 | $4.27 | $4.68 | $4.25 | $4.68 | $4.41 | 55,946,180 |
| 2019-03-05 | $4.13 | $4.25 | $4.11 | $4.25 | $4.01 | 25,936,200 |
| 2019-03-04 | $4.14 | $4.24 | $4.10 | $4.16 | $3.92 | 28,882,490 |
| 2019-03-01 | $4.17 | $4.19 | $4.07 | $4.12 | $3.89 | 16,561,960 |
| 2019-02-28 | $4.15 | $4.19 | $4.11 | $4.17 | $3.93 | 15,989,190 |
| 2019-02-27 | $4.18 | $4.25 | $4.09 | $4.15 | $3.91 | 28,337,350 |
| 2019-02-26 | $4.30 | $4.34 | $4.16 | $4.20 | $3.96 | 40,936,530 |
| 2019-02-25 | $4.10 | $4.36 | $4.08 | $4.33 | $4.08 | 45,198,910 |
| 2019-02-22 | $3.96 | $4.12 | $3.95 | $4.08 | $3.85 | 31,535,080 |
| 2019-02-21 | $3.95 | $4.26 | $3.92 | $4.04 | $3.81 | 43,136,250 |
| 2019-02-20 | $3.99 | $3.99 | $3.91 | $3.97 | $3.75 | 17,145,760 |
| 2019-02-19 | $4.02 | $4.03 | $3.90 | $3.99 | $3.76 | 27,885,000 |
| 2019-02-18 | $3.95 | $4.04 | $3.93 | $4.04 | $3.81 | 31,926,280 |
| 2019-02-15 | $3.94 | $4.08 | $3.90 | $3.95 | $3.73 | 36,399,320 |
| 2019-02-14 | $3.76 | $4.05 | $3.72 | $3.99 | $3.76 | 40,819,700 |
| 2019-02-13 | $3.75 | $3.80 | $3.71 | $3.78 | $3.57 | 19,913,380 |
| 2019-02-12 | $3.73 | $3.76 | $3.68 | $3.76 | $3.55 | 19,528,720 |
| 2019-02-11 | $3.68 | $3.74 | $3.61 | $3.74 | $3.53 | 17,365,740 |
| 2019-02-08 | $3.66 | $3.66 | $3.66 | $3.66 | $3.45 | 0 |
| 2019-02-07 | $3.66 | $3.66 | $3.66 | $3.66 | $3.45 | 0 |
| 2019-02-06 | $3.66 | $3.66 | $3.66 | $3.66 | $3.45 | 0 |
| 2019-02-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.45 | 0 |
| 2019-02-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.45 | 0 |
| 2019-02-01 | $3.57 | $3.67 | $3.53 | $3.66 | $3.45 | 15,427,190 |
| 2019-01-31 | $3.52 | $3.64 | $3.46 | $3.56 | $3.36 | 18,709,780 |
| 2019-01-30 | $3.66 | $3.68 | $3.52 | $3.52 | $3.32 | 15,504,370 |
| 2019-01-29 | $3.76 | $3.76 | $3.53 | $3.65 | $3.44 | 18,342,800 |
| 2019-01-28 | $3.71 | $3.78 | $3.65 | $3.76 | $3.55 | 21,069,410 |
| 2019-01-25 | $3.79 | $3.79 | $3.62 | $3.70 | $3.49 | 31,795,660 |
| 2019-01-24 | $3.92 | $3.92 | $3.78 | $3.80 | $3.58 | 21,403,770 |
| 2019-01-23 | $3.82 | $3.92 | $3.80 | $3.91 | $3.69 | 22,959,170 |
| 2019-01-22 | $3.84 | $3.88 | $3.78 | $3.84 | $3.62 | 18,373,110 |
| 2019-01-21 | $3.82 | $3.87 | $3.75 | $3.82 | $3.60 | 19,936,730 |
| 2019-01-18 | $3.88 | $3.91 | $3.77 | $3.81 | $3.59 | 28,361,840 |
| 2019-01-17 | $3.92 | $3.94 | $3.80 | $3.84 | $3.62 | 40,260,960 |
| 2019-01-16 | $4.16 | $4.27 | $4.01 | $4.03 | $3.80 | 48,701,810 |
| 2019-01-15 | $4.01 | $4.11 | $3.96 | $4.06 | $3.83 | 42,987,740 |
| 2019-01-14 | $4.14 | $4.17 | $3.96 | $4.04 | $3.81 | 56,518,990 |
| 2019-01-11 | $4.35 | $4.45 | $4.19 | $4.19 | $3.95 | 80,830,350 |
| 2019-01-10 | $4.73 | $4.95 | $4.36 | $4.66 | $4.40 | 125,293,160 |
| 2019-01-09 | $4.28 | $4.50 | $4.20 | $4.50 | $4.24 | 53,884,920 |
| 2019-01-08 | $3.89 | $4.09 | $3.89 | $4.09 | $3.86 | 59,400,040 |
| 2019-01-07 | $3.40 | $3.72 | $3.35 | $3.72 | $3.51 | 30,262,250 |
| 2019-01-04 | $3.16 | $3.49 | $3.14 | $3.38 | $3.19 | 15,761,150 |
| 2019-01-03 | $3.16 | $3.23 | $3.16 | $3.17 | $2.99 | 2,275,500 |
| 2019-01-02 | $3.18 | $3.19 | $3.14 | $3.16 | $2.98 | 2,537,400 |
| 2019-01-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-12-31 | $3.17 | $3.17 | $3.17 | $3.17 | $2.99 | 0 |
| 2018-12-28 | $3.17 | $3.19 | $3.14 | $3.17 | $2.99 | 1,915,100 |
| 2018-12-27 | $3.21 | $3.26 | $3.15 | $3.17 | $2.99 | 3,224,700 |
| 2018-12-26 | $3.14 | $3.26 | $3.14 | $3.21 | $3.03 | 4,147,730 |
| 2018-12-25 | $3.21 | $3.21 | $3.11 | $3.15 | $2.97 | 3,485,400 |
| 2018-12-24 | $3.22 | $3.25 | $3.19 | $3.25 | $3.07 | 2,372,700 |
| 2018-12-21 | $3.22 | $3.23 | $3.20 | $3.23 | $3.05 | 2,246,400 |
| 2018-12-20 | $3.22 | $3.24 | $3.20 | $3.22 | $3.04 | 2,092,230 |
| 2018-12-19 | $3.29 | $3.29 | $3.21 | $3.22 | $3.04 | 3,142,180 |
| 2018-12-18 | $3.27 | $3.29 | $3.23 | $3.27 | $3.08 | 3,481,210 |
| 2018-12-17 | $3.33 | $3.33 | $3.27 | $3.31 | $3.12 | 3,214,620 |
| 2018-12-14 | $3.38 | $3.41 | $3.34 | $3.35 | $3.16 | 4,388,740 |
| 2018-12-13 | $3.41 | $3.45 | $3.35 | $3.40 | $3.21 | 5,002,890 |
| 2018-12-12 | $3.49 | $3.49 | $3.37 | $3.40 | $3.21 | 5,514,690 |
| 2018-12-11 | $3.34 | $3.53 | $3.33 | $3.47 | $3.27 | 9,684,910 |
| 2018-12-10 | $3.35 | $3.38 | $3.28 | $3.32 | $3.13 | 5,906,570 |
| 2018-12-07 | $3.44 | $3.45 | $3.38 | $3.39 | $3.20 | 3,208,230 |
| 2018-12-06 | $3.42 | $3.47 | $3.38 | $3.42 | $3.23 | 4,207,490 |
| 2018-12-05 | $3.39 | $3.49 | $3.37 | $3.43 | $3.24 | 5,431,380 |
| 2018-12-04 | $3.39 | $3.52 | $3.38 | $3.49 | $3.29 | 7,786,240 |
| 2018-12-03 | $3.32 | $3.47 | $3.32 | $3.42 | $3.23 | 8,799,720 |
| 2018-11-30 | $3.24 | $3.28 | $3.21 | $3.28 | $3.09 | 2,707,330 |
| 2018-11-29 | $3.29 | $3.32 | $3.22 | $3.23 | $3.05 | 3,605,920 |
| 2018-11-28 | $3.24 | $3.29 | $3.18 | $3.29 | $3.10 | 4,476,200 |
| 2018-11-27 | $3.25 | $3.27 | $3.21 | $3.25 | $3.07 | 3,330,030 |
| 2018-11-26 | $3.28 | $3.33 | $3.21 | $3.22 | $3.04 | 4,535,800 |
| 2018-11-23 | $3.43 | $3.43 | $3.26 | $3.29 | $3.10 | 6,374,880 |
| 2018-11-22 | $3.43 | $3.49 | $3.39 | $3.41 | $3.22 | 6,343,820 |
| 2018-11-21 | $3.29 | $3.44 | $3.27 | $3.44 | $3.25 | 7,347,380 |
| 2018-11-20 | $3.38 | $3.45 | $3.33 | $3.33 | $3.14 | 7,419,200 |
| 2018-11-19 | $3.42 | $3.54 | $3.38 | $3.40 | $3.21 | 10,483,720 |
| 2018-11-16 | $3.34 | $3.44 | $3.33 | $3.41 | $3.22 | 7,341,180 |
| 2018-11-15 | $3.28 | $3.36 | $3.28 | $3.36 | $3.17 | 6,577,490 |
| 2018-11-14 | $3.30 | $3.37 | $3.26 | $3.28 | $3.09 | 8,735,970 |
| 2018-11-13 | $3.19 | $3.37 | $3.17 | $3.32 | $3.13 | 10,510,550 |
| 2018-11-12 | $3.15 | $3.24 | $3.14 | $3.23 | $3.05 | 6,349,280 |
| 2018-11-09 | $3.14 | $3.17 | $3.13 | $3.17 | $2.99 | 4,214,700 |
| 2018-11-08 | $3.14 | $3.17 | $3.12 | $3.14 | $2.96 | 3,125,000 |
| 2018-11-07 | $3.17 | $3.18 | $3.13 | $3.13 | $2.95 | 4,287,750 |
| 2018-11-06 | $3.18 | $3.18 | $3.10 | $3.17 | $2.99 | 3,507,050 |
| 2018-11-05 | $3.15 | $3.21 | $3.12 | $3.17 | $2.99 | 6,457,900 |
| 2018-11-02 | $3.12 | $3.16 | $3.11 | $3.15 | $2.97 | 6,397,200 |
| 2018-11-01 | $3.10 | $3.15 | $3.09 | $3.10 | $2.92 | 5,385,330 |
| 2018-10-31 | $3.01 | $3.16 | $3.01 | $3.10 | $2.92 | 5,334,710 |
| 2018-10-30 | $3.00 | $3.05 | $2.96 | $3.03 | $2.86 | 3,315,810 |
| 2018-10-29 | $3.03 | $3.05 | $2.97 | $3.00 | $2.83 | 2,527,400 |
| 2018-10-26 | $3.00 | $3.04 | $2.98 | $3.03 | $2.86 | 3,769,100 |
| 2018-10-25 | $2.88 | $2.98 | $2.88 | $2.97 | $2.80 | 7,378,080 |
| 2018-10-24 | $3.05 | $3.06 | $2.97 | $2.98 | $2.81 | 6,881,500 |
| 2018-10-23 | $3.10 | $3.12 | $3.04 | $3.04 | $2.87 | 7,396,800 |
| 2018-10-22 | $2.94 | $3.13 | $2.93 | $3.09 | $2.91 | 7,473,950 |
| 2018-10-19 | $2.86 | $2.91 | $2.80 | $2.90 | $2.74 | 4,458,360 |
| 2018-10-18 | $2.88 | $2.92 | $2.84 | $2.86 | $2.70 | 4,469,950 |
| 2018-10-17 | $2.87 | $2.92 | $2.81 | $2.87 | $2.71 | 2,663,770 |
| 2018-10-16 | $2.93 | $2.95 | $2.77 | $2.86 | $2.70 | 3,784,040 |
| 2018-10-15 | $2.91 | $2.99 | $2.91 | $2.92 | $2.75 | 3,339,740 |
| 2018-10-12 | $2.87 | $2.97 | $2.76 | $2.90 | $2.74 | 3,370,540 |
| 2018-10-11 | $3.10 | $3.12 | $2.87 | $2.92 | $2.75 | 6,720,900 |
| 2018-10-10 | $3.17 | $3.19 | $3.15 | $3.18 | $3.00 | 1,845,740 |
| 2018-10-09 | $3.19 | $3.23 | $3.15 | $3.18 | $3.00 | 3,252,900 |
| 2018-10-08 | $3.20 | $3.23 | $3.15 | $3.17 | $2.99 | 4,920,300 |
| 2018-10-05 | $3.24 | $3.24 | $3.24 | $3.24 | $3.06 | 0 |
| 2018-10-04 | $3.24 | $3.24 | $3.24 | $3.24 | $3.06 | 0 |
| 2018-10-03 | $3.24 | $3.24 | $3.24 | $3.24 | $3.06 | 0 |
| 2018-10-02 | $3.24 | $3.24 | $3.24 | $3.24 | $3.06 | 0 |
| 2018-10-01 | $3.24 | $3.24 | $3.24 | $3.24 | $3.06 | 0 |
| 2018-09-28 | $3.11 | $3.24 | $3.10 | $3.24 | $3.06 | 6,856,290 |
| 2018-09-27 | $3.12 | $3.14 | $3.09 | $3.10 | $2.92 | 2,141,740 |
| 2018-09-26 | $3.13 | $3.16 | $3.10 | $3.13 | $2.95 | 3,350,120 |
| 2018-09-25 | $3.16 | $3.17 | $3.13 | $3.14 | $2.96 | 2,279,100 |
| 2018-09-24 | $3.16 | $3.16 | $3.16 | $3.16 | $2.98 | 0 |
| 2018-09-21 | $3.14 | $3.16 | $3.12 | $3.16 | $2.98 | 2,923,300 |
| 2018-09-20 | $3.19 | $3.20 | $3.13 | $3.14 | $2.96 | 3,176,700 |
| 2018-09-19 | $3.16 | $3.22 | $3.16 | $3.19 | $3.01 | 3,663,400 |
| 2018-09-18 | $3.18 | $3.19 | $3.11 | $3.18 | $3.00 | 4,664,820 |
| 2018-09-17 | $3.17 | $3.23 | $3.12 | $3.15 | $2.97 | 4,116,350 |
| 2018-09-14 | $3.27 | $3.29 | $3.20 | $3.22 | $3.04 | 4,221,880 |
| 2018-09-13 | $3.27 | $3.30 | $3.20 | $3.26 | $3.08 | 6,509,360 |
| 2018-09-12 | $3.28 | $3.31 | $3.23 | $3.27 | $3.08 | 6,832,330 |
| 2018-09-11 | $3.19 | $3.38 | $3.19 | $3.30 | $3.11 | 15,403,920 |
| 2018-09-10 | $3.19 | $3.27 | $3.16 | $3.19 | $3.01 | 7,157,330 |
| 2018-09-07 | $3.18 | $3.20 | $3.16 | $3.19 | $3.01 | 3,799,990 |
| 2018-09-06 | $3.13 | $3.19 | $3.12 | $3.16 | $2.98 | 4,080,850 |
| 2018-09-05 | $3.12 | $3.19 | $3.10 | $3.14 | $2.96 | 4,991,780 |
| 2018-09-04 | $3.09 | $3.15 | $3.07 | $3.11 | $2.93 | 4,441,200 |
| 2018-09-03 | $3.07 | $3.10 | $3.05 | $3.08 | $2.91 | 3,176,920 |
| 2018-08-31 | $3.06 | $3.09 | $3.05 | $3.07 | $2.90 | 3,173,600 |
| 2018-08-30 | $3.05 | $3.11 | $3.02 | $3.06 | $2.89 | 5,354,770 |
| 2018-08-29 | $3.04 | $3.06 | $3.02 | $3.04 | $2.87 | 1,615,420 |
| 2018-08-28 | $3.03 | $3.06 | $3.01 | $3.04 | $2.87 | 1,481,880 |
| 2018-08-27 | $3.01 | $3.03 | $2.99 | $3.03 | $2.86 | 1,534,500 |
| 2018-08-24 | $3.00 | $3.01 | $2.97 | $3.00 | $2.83 | 853,020 |
| 2018-08-23 | $3.00 | $3.00 | $2.96 | $2.99 | $2.82 | 1,274,100 |
| 2018-08-22 | $3.02 | $3.02 | $2.98 | $3.00 | $2.83 | 1,450,200 |
| 2018-08-21 | $2.99 | $3.03 | $2.97 | $3.03 | $2.86 | 1,457,050 |
| 2018-08-20 | $2.94 | $3.01 | $2.94 | $3.00 | $2.83 | 1,510,750 |
| 2018-08-17 | $3.00 | $3.03 | $2.95 | $2.96 | $2.79 | 2,005,300 |
| 2018-08-16 | $3.01 | $3.03 | $2.96 | $3.00 | $2.83 | 1,572,700 |
| 2018-08-15 | $3.08 | $3.09 | $2.98 | $3.01 | $2.84 | 2,502,700 |
| 2018-08-14 | $3.11 | $3.12 | $3.05 | $3.07 | $2.90 | 2,680,810 |
| 2018-08-13 | $3.07 | $3.12 | $3.06 | $3.11 | $2.93 | 2,564,660 |
| 2018-08-10 | $3.05 | $3.11 | $3.05 | $3.09 | $2.91 | 2,619,780 |
| 2018-08-09 | $3.02 | $3.08 | $3.01 | $3.07 | $2.90 | 3,816,900 |
| 2018-08-08 | $3.00 | $3.04 | $2.98 | $3.03 | $2.86 | 2,444,700 |
| 2018-08-07 | $2.97 | $3.04 | $2.92 | $3.02 | $2.85 | 3,132,250 |
| 2018-08-06 | $3.00 | $3.05 | $2.93 | $2.94 | $2.77 | 2,689,010 |
| 2018-08-03 | $3.05 | $3.06 | $3.02 | $3.02 | $2.85 | 1,780,550 |
| 2018-08-02 | $3.15 | $3.15 | $2.98 | $3.04 | $2.87 | 6,072,760 |
| 2018-08-01 | $3.16 | $3.16 | $3.11 | $3.15 | $2.97 | 3,810,650 |
| 2018-07-31 | $3.09 | $3.14 | $3.08 | $3.14 | $2.96 | 1,917,840 |
| 2018-07-30 | $3.13 | $3.17 | $3.01 | $3.10 | $2.92 | 4,123,000 |
| 2018-07-27 | $3.13 | $3.21 | $3.12 | $3.16 | $2.98 | 4,622,070 |
| 2018-07-26 | $3.10 | $3.16 | $3.07 | $3.14 | $2.96 | 6,225,880 |
| 2018-07-25 | $3.08 | $3.11 | $3.06 | $3.08 | $2.91 | 2,282,610 |
| 2018-07-24 | $3.02 | $3.11 | $3.00 | $3.08 | $2.91 | 4,199,200 |
| 2018-07-23 | $3.00 | $3.03 | $2.96 | $3.02 | $2.85 | 2,498,800 |
| 2018-07-20 | $2.95 | $3.02 | $2.95 | $3.01 | $2.84 | 1,515,600 |
| 2018-07-19 | $3.03 | $3.04 | $2.97 | $2.97 | $2.80 | 1,818,900 |
| 2018-07-18 | $3.05 | $3.09 | $3.00 | $3.02 | $2.85 | 3,855,700 |
| 2018-07-17 | $2.98 | $3.15 | $2.90 | $3.08 | $2.91 | 8,326,490 |
| 2018-07-16 | $2.95 | $2.97 | $2.94 | $2.97 | $2.80 | 974,600 |
| 2018-07-13 | $2.93 | $2.98 | $2.90 | $2.95 | $2.78 | 1,964,060 |
| 2018-07-12 | $2.85 | $2.94 | $2.85 | $2.92 | $2.75 | 2,718,110 |
| 2018-07-11 | $2.91 | $2.93 | $2.85 | $2.87 | $2.69 | 1,714,630 |
| 2018-07-10 | $2.95 | $2.95 | $2.89 | $2.94 | $2.75 | 1,892,760 |
| 2018-07-09 | $2.89 | $2.95 | $2.89 | $2.94 | $2.75 | 1,641,000 |
| 2018-07-06 | $2.84 | $2.90 | $2.83 | $2.88 | $2.70 | 2,423,540 |
| 2018-07-05 | $2.94 | $2.96 | $2.80 | $2.83 | $2.65 | 2,536,920 |
| 2018-07-04 | $3.00 | $3.00 | $2.95 | $2.96 | $2.77 | 1,833,350 |
| 2018-07-03 | $2.98 | $3.05 | $2.95 | $3.01 | $2.82 | 1,776,520 |
| 2018-07-02 | $2.99 | $3.01 | $2.95 | $2.99 | $2.80 | 1,881,100 |
| 2018-06-29 | $2.97 | $3.02 | $2.95 | $3.01 | $2.82 | 2,497,010 |
| 2018-06-28 | $2.95 | $2.98 | $2.92 | $2.95 | $2.76 | 1,854,810 |
| 2018-06-27 | $2.93 | $2.97 | $2.90 | $2.96 | $2.77 | 2,629,210 |
| 2018-06-26 | $2.82 | $2.96 | $2.80 | $2.92 | $2.74 | 3,672,700 |
| 2018-06-25 | $2.89 | $2.92 | $2.83 | $2.85 | $2.67 | 1,958,570 |
| 2018-06-22 | $2.82 | $2.88 | $2.77 | $2.87 | $2.69 | 2,526,050 |
| 2018-06-21 | $2.88 | $2.92 | $2.79 | $2.81 | $2.63 | 2,561,700 |
| 2018-06-20 | $2.84 | $2.92 | $2.82 | $2.88 | $2.70 | 2,997,700 |
| 2018-06-19 | $3.01 | $3.03 | $2.75 | $2.86 | $2.68 | 5,381,260 |
| 2018-06-18 | $3.05 | $3.05 | $3.05 | $3.05 | $2.86 | 0 |
| 2018-06-15 | $3.10 | $3.11 | $3.01 | $3.05 | $2.86 | 2,279,000 |
| 2018-06-14 | $3.10 | $3.12 | $3.07 | $3.10 | $2.90 | 1,707,990 |
| 2018-06-13 | $3.18 | $3.18 | $3.08 | $3.10 | $2.90 | 2,477,500 |
| 2018-06-12 | $3.17 | $3.18 | $3.14 | $3.18 | $2.98 | 1,162,300 |
| 2018-06-11 | $3.17 | $3.18 | $3.14 | $3.17 | $2.97 | 2,855,550 |
| 2018-06-08 | $3.18 | $3.18 | $3.10 | $3.13 | $2.93 | 3,586,400 |
| 2018-06-07 | $3.19 | $3.22 | $3.17 | $3.18 | $2.98 | 3,108,870 |
| 2018-06-06 | $3.21 | $3.23 | $3.17 | $3.19 | $2.99 | 3,398,190 |
| 2018-06-05 | $3.18 | $3.27 | $3.17 | $3.23 | $3.03 | 4,076,380 |
| 2018-06-04 | $3.20 | $3.21 | $3.16 | $3.18 | $2.98 | 2,245,200 |
| 2018-06-01 | $3.21 | $3.22 | $3.17 | $3.19 | $2.99 | 2,737,630 |
| 2018-05-31 | $3.23 | $3.25 | $3.18 | $3.23 | $3.03 | 4,326,830 |
| 2018-05-30 | $3.27 | $3.35 | $3.21 | $3.22 | $3.02 | 4,113,400 |
| 2018-05-29 | $3.33 | $3.36 | $3.30 | $3.32 | $3.11 | 3,521,470 |
| 2018-05-28 | $3.38 | $3.39 | $3.33 | $3.35 | $3.14 | 2,660,300 |
| 2018-05-25 | $3.44 | $3.45 | $3.38 | $3.39 | $3.18 | 3,293,100 |
| 2018-05-24 | $3.42 | $3.46 | $3.40 | $3.44 | $3.22 | 4,075,500 |
| 2018-05-23 | $3.45 | $3.46 | $3.41 | $3.42 | $3.20 | 2,321,760 |
| 2018-05-22 | $3.44 | $3.46 | $3.42 | $3.46 | $3.24 | 2,851,200 |
| 2018-05-21 | $3.43 | $3.45 | $3.41 | $3.45 | $3.23 | 3,558,660 |
| 2018-05-18 | $3.36 | $3.41 | $3.36 | $3.41 | $3.19 | 2,800,830 |
| 2018-05-17 | $3.36 | $3.38 | $3.36 | $3.38 | $3.17 | 1,450,200 |
| 2018-05-16 | $3.38 | $3.40 | $3.36 | $3.38 | $3.17 | 1,749,330 |
| 2018-05-15 | $3.38 | $3.41 | $3.35 | $3.40 | $3.19 | 1,872,360 |
| 2018-05-14 | $3.40 | $3.42 | $3.36 | $3.37 | $3.16 | 1,887,100 |
| 2018-05-11 | $3.44 | $3.44 | $3.40 | $3.40 | $3.19 | 1,167,500 |
| 2018-05-10 | $3.43 | $3.44 | $3.40 | $3.43 | $3.21 | 2,545,050 |
| 2018-05-09 | $3.45 | $3.45 | $3.40 | $3.42 | $3.20 | 2,533,000 |
| 2018-05-08 | $3.43 | $3.46 | $3.40 | $3.46 | $3.24 | 3,585,900 |
| 2018-05-07 | $3.39 | $3.44 | $3.39 | $3.42 | $3.20 | 2,259,600 |
| 2018-05-04 | $3.41 | $3.42 | $3.39 | $3.40 | $3.19 | 1,776,060 |
| 2018-05-03 | $3.36 | $3.42 | $3.32 | $3.41 | $3.19 | 2,347,110 |
| 2018-05-02 | $3.38 | $3.38 | $3.34 | $3.37 | $3.16 | 1,635,630 |
| 2018-05-01 | $3.36 | $3.36 | $3.36 | $3.36 | $3.15 | 0 |
| 2018-04-30 | $3.36 | $3.36 | $3.36 | $3.36 | $3.15 | 0 |
| 2018-04-27 | $3.34 | $3.37 | $3.33 | $3.36 | $3.15 | 1,639,930 |
| 2018-04-26 | $3.38 | $3.40 | $3.32 | $3.33 | $3.12 | 2,603,700 |
| 2018-04-25 | $3.39 | $3.41 | $3.37 | $3.40 | $3.19 | 1,717,700 |
| 2018-04-24 | $3.35 | $3.42 | $3.34 | $3.42 | $3.20 | 3,471,840 |
| 2018-04-23 | $3.38 | $3.39 | $3.31 | $3.36 | $3.15 | 2,567,140 |
| 2018-04-20 | $3.43 | $3.43 | $3.33 | $3.39 | $3.18 | 2,310,440 |
| 2018-04-19 | $3.44 | $3.45 | $3.39 | $3.43 | $3.21 | 3,157,870 |
| 2018-04-18 | $3.45 | $3.48 | $3.37 | $3.42 | $3.20 | 3,974,100 |
| 2018-04-17 | $3.50 | $3.51 | $3.43 | $3.45 | $3.23 | 2,313,400 |
| 2018-04-16 | $3.50 | $3.53 | $3.44 | $3.48 | $3.26 | 4,154,820 |
| 2018-04-13 | $3.56 | $3.57 | $3.51 | $3.51 | $3.29 | 2,038,200 |
| 2018-04-12 | $3.55 | $3.61 | $3.53 | $3.55 | $3.33 | 2,908,700 |
| 2018-04-11 | $3.57 | $3.60 | $3.54 | $3.56 | $3.34 | 3,347,240 |
| 2018-04-10 | $3.54 | $3.56 | $3.47 | $3.54 | $3.32 | 4,655,950 |
| 2018-04-09 | $3.45 | $3.55 | $3.41 | $3.53 | $3.31 | 6,440,260 |
| 2018-04-06 | $3.46 | $3.46 | $3.46 | $3.46 | $3.24 | 0 |
| 2018-04-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.24 | 0 |
| 2018-04-04 | $3.49 | $3.52 | $3.46 | $3.46 | $3.24 | 3,135,510 |
| 2018-04-03 | $3.53 | $3.53 | $3.43 | $3.49 | $3.27 | 2,478,210 |
| 2018-04-02 | $3.55 | $3.57 | $3.52 | $3.55 | $3.33 | 2,967,450 |
| 2018-03-30 | $3.51 | $3.55 | $3.50 | $3.53 | $3.31 | 4,652,250 |
| 2018-03-29 | $3.46 | $3.51 | $3.46 | $3.50 | $3.28 | 1,952,760 |
| 2018-03-28 | $3.45 | $3.52 | $3.37 | $3.46 | $3.24 | 3,410,420 |
| 2018-03-27 | $3.44 | $3.52 | $3.43 | $3.49 | $3.27 | 4,566,200 |
| 2018-03-26 | $3.36 | $3.41 | $3.31 | $3.41 | $3.19 | 3,628,890 |
| 2018-03-23 | $3.56 | $3.57 | $3.40 | $3.40 | $3.19 | 6,595,710 |
| 2018-03-22 | $3.58 | $3.68 | $3.56 | $3.64 | $3.41 | 5,910,590 |
| 2018-03-21 | $3.61 | $3.65 | $3.58 | $3.59 | $3.36 | 3,671,900 |
| 2018-03-20 | $3.60 | $3.61 | $3.54 | $3.60 | $3.37 | 2,882,100 |
| 2018-03-19 | $3.63 | $3.63 | $3.57 | $3.62 | $3.39 | 2,191,100 |
| 2018-03-16 | $3.61 | $3.64 | $3.58 | $3.59 | $3.36 | 2,472,450 |
| 2018-03-15 | $3.62 | $3.63 | $3.57 | $3.60 | $3.37 | 2,428,560 |
| 2018-03-14 | $3.69 | $3.70 | $3.61 | $3.63 | $3.40 | 3,648,980 |
| 2018-03-13 | $3.71 | $3.71 | $3.67 | $3.68 | $3.45 | 3,063,050 |
| 2018-03-12 | $3.67 | $3.73 | $3.66 | $3.71 | $3.48 | 3,613,370 |
| 2018-03-09 | $3.65 | $3.68 | $3.62 | $3.68 | $3.45 | 3,704,570 |
| 2018-03-08 | $3.62 | $3.65 | $3.62 | $3.65 | $3.42 | 2,440,280 |
| 2018-03-07 | $3.64 | $3.66 | $3.62 | $3.63 | $3.40 | 1,690,100 |
| 2018-03-06 | $3.60 | $3.66 | $3.60 | $3.64 | $3.41 | 2,865,600 |
| 2018-03-05 | $3.58 | $3.60 | $3.57 | $3.60 | $3.37 | 1,776,820 |
| 2018-03-02 | $3.59 | $3.62 | $3.58 | $3.59 | $3.36 | 1,739,700 |
| 2018-03-01 | $3.53 | $3.63 | $3.53 | $3.61 | $3.38 | 3,878,200 |
| 2018-02-28 | $3.56 | $3.57 | $3.52 | $3.56 | $3.34 | 1,721,100 |
| 2018-02-27 | $3.57 | $3.57 | $3.54 | $3.56 | $3.34 | 2,050,000 |
| 2018-02-26 | $3.52 | $3.58 | $3.49 | $3.56 | $3.34 | 3,501,600 |
| 2018-02-23 | $3.50 | $3.52 | $3.47 | $3.51 | $3.29 | 1,816,810 |
| 2018-02-22 | $3.52 | $3.52 | $3.48 | $3.50 | $3.28 | 2,250,300 |
| 2018-02-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.26 | 0 |
| 2018-02-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.26 | 0 |
| 2018-02-19 | $3.48 | $3.48 | $3.48 | $3.48 | $3.26 | 0 |
| 2018-02-16 | $3.48 | $3.48 | $3.48 | $3.48 | $3.26 | 0 |
| 2018-02-15 | $3.48 | $3.48 | $3.48 | $3.48 | $3.26 | 0 |
| 2018-02-14 | $3.48 | $3.50 | $3.45 | $3.48 | $3.26 | 1,611,240 |
| 2018-02-13 | $3.49 | $3.50 | $3.44 | $3.48 | $3.26 | 4,415,030 |
| 2018-02-12 | $3.39 | $3.50 | $3.39 | $3.48 | $3.26 | 4,153,680 |
| 2018-02-09 | $3.49 | $3.49 | $3.36 | $3.39 | $3.18 | 4,105,200 |
| 2018-02-08 | $3.47 | $3.61 | $3.45 | $3.52 | $3.30 | 2,895,900 |
| 2018-02-07 | $3.49 | $3.51 | $3.38 | $3.47 | $3.25 | 2,779,440 |
| 2018-02-06 | $3.63 | $3.63 | $3.44 | $3.45 | $3.23 | 4,523,300 |
| 2018-02-05 | $3.64 | $3.66 | $3.60 | $3.65 | $3.42 | 2,016,600 |
| 2018-02-02 | $3.61 | $3.67 | $3.58 | $3.66 | $3.43 | 2,920,310 |
| 2018-02-01 | $3.81 | $3.85 | $3.61 | $3.66 | $3.43 | 4,594,580 |
| 2018-01-31 | $3.92 | $3.92 | $3.78 | $3.84 | $3.60 | 3,169,300 |
| 2018-01-30 | $3.91 | $3.94 | $3.90 | $3.92 | $3.67 | 1,233,040 |
| 2018-01-29 | $4.00 | $4.00 | $3.88 | $3.91 | $3.66 | 5,168,300 |
| 2018-01-26 | $3.99 | $4.03 | $3.96 | $4.00 | $3.75 | 2,601,800 |
| 2018-01-25 | $3.96 | $4.01 | $3.93 | $3.99 | $3.74 | 3,746,100 |
| 2018-01-24 | $3.96 | $3.98 | $3.94 | $3.96 | $3.71 | 2,759,900 |
| 2018-01-23 | $4.01 | $4.02 | $3.95 | $3.96 | $3.71 | 2,505,700 |
| 2018-01-22 | $3.98 | $4.01 | $3.93 | $4.00 | $3.75 | 2,340,400 |
| 2018-01-19 | $4.02 | $4.07 | $3.98 | $3.99 | $3.74 | 5,604,810 |
| 2018-01-18 | $3.96 | $4.05 | $3.94 | $4.01 | $3.76 | 5,433,800 |
| 2018-01-17 | $3.93 | $4.00 | $3.91 | $3.99 | $3.74 | 6,019,700 |
| 2018-01-16 | $3.81 | $4.05 | $3.81 | $3.97 | $3.72 | 10,039,040 |
| 2018-01-15 | $3.94 | $3.94 | $3.79 | $3.81 | $3.57 | 3,366,600 |
| 2018-01-12 | $3.94 | $3.96 | $3.91 | $3.93 | $3.68 | 2,092,840 |
| 2018-01-11 | $3.87 | $3.96 | $3.85 | $3.94 | $3.69 | 3,429,840 |
| 2018-01-10 | $3.92 | $3.92 | $3.85 | $3.88 | $3.64 | 2,561,840 |
| 2018-01-09 | $3.95 | $3.95 | $3.90 | $3.91 | $3.66 | 1,923,100 |
| 2018-01-08 | $3.94 | $3.95 | $3.89 | $3.93 | $3.68 | 3,338,600 |
| 2018-01-05 | $3.93 | $3.96 | $3.90 | $3.96 | $3.71 | 3,849,840 |
| 2018-01-04 | $3.93 | $3.94 | $3.91 | $3.93 | $3.68 | 2,055,080 |
| 2018-01-03 | $3.92 | $3.95 | $3.88 | $3.95 | $3.70 | 4,767,930 |
| 2018-01-02 | $3.92 | $3.95 | $3.90 | $3.92 | $3.67 | 2,548,700 |
| 2018-01-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.66 | 0 |
| 2017-12-29 | $3.87 | $3.93 | $3.87 | $3.91 | $3.66 | 2,768,790 |
| 2017-12-28 | $3.86 | $3.90 | $3.82 | $3.87 | $3.63 | 3,028,560 |
| 2017-12-27 | $3.84 | $3.86 | $3.82 | $3.84 | $3.60 | 1,882,600 |
| 2017-12-26 | $3.78 | $3.84 | $3.77 | $3.84 | $3.60 | 4,125,800 |
| 2017-12-25 | $3.84 | $3.84 | $3.76 | $3.78 | $3.54 | 2,952,300 |
| 2017-12-22 | $3.86 | $3.88 | $3.82 | $3.84 | $3.60 | 1,761,800 |
| 2017-12-21 | $3.82 | $3.89 | $3.75 | $3.85 | $3.61 | 3,801,760 |
| 2017-12-20 | $3.86 | $3.88 | $3.81 | $3.82 | $3.58 | 1,743,800 |
| 2017-12-19 | $3.84 | $3.88 | $3.82 | $3.87 | $3.63 | 2,506,000 |
| 2017-12-18 | $3.86 | $3.88 | $3.83 | $3.85 | $3.61 | 3,790,810 |
| 2017-12-15 | $3.84 | $3.86 | $3.81 | $3.85 | $3.61 | 2,253,000 |
| 2017-12-14 | $3.80 | $3.84 | $3.77 | $3.84 | $3.60 | 3,178,590 |
| 2017-12-13 | $3.76 | $3.82 | $3.75 | $3.80 | $3.56 | 2,221,390 |
| 2017-12-12 | $3.82 | $3.82 | $3.74 | $3.76 | $3.52 | 2,218,120 |
| 2017-12-11 | $3.79 | $3.83 | $3.77 | $3.81 | $3.57 | 2,949,390 |
| 2017-12-08 | $3.75 | $3.79 | $3.72 | $3.78 | $3.54 | 3,267,170 |
| 2017-12-07 | $3.74 | $3.76 | $3.70 | $3.74 | $3.50 | 2,142,670 |
| 2017-12-06 | $3.72 | $3.75 | $3.68 | $3.75 | $3.51 | 4,175,970 |
| 2017-12-05 | $3.81 | $3.84 | $3.71 | $3.72 | $3.49 | 4,352,000 |
| 2017-12-04 | $3.91 | $3.94 | $3.79 | $3.84 | $3.60 | 5,630,140 |
| 2017-12-01 | $3.87 | $3.92 | $3.85 | $3.92 | $3.67 | 2,458,690 |
| 2017-11-30 | $3.91 | $3.91 | $3.85 | $3.87 | $3.63 | 2,092,700 |
| 2017-11-29 | $3.88 | $3.91 | $3.85 | $3.91 | $3.66 | 2,796,900 |
| 2017-11-28 | $3.86 | $3.89 | $3.84 | $3.89 | $3.64 | 2,169,310 |
| 2017-11-27 | $3.83 | $3.86 | $3.80 | $3.83 | $3.59 | 1,993,100 |
| 2017-11-24 | $3.76 | $3.86 | $3.75 | $3.85 | $3.61 | 2,365,560 |
| 2017-11-23 | $3.88 | $3.89 | $3.77 | $3.80 | $3.56 | 3,196,200 |
| 2017-11-22 | $3.89 | $3.89 | $3.85 | $3.87 | $3.63 | 3,533,080 |
| 2017-11-21 | $3.91 | $3.93 | $3.86 | $3.89 | $3.64 | 3,629,940 |
| 2017-11-20 | $3.91 | $3.92 | $3.82 | $3.92 | $3.67 | 3,874,300 |
| 2017-11-17 | $4.05 | $4.09 | $3.87 | $3.91 | $3.66 | 8,766,450 |
| 2017-11-16 | $4.12 | $4.13 | $4.04 | $4.05 | $3.79 | 7,483,840 |
| 2017-11-15 | $4.20 | $4.20 | $4.09 | $4.13 | $3.87 | 7,563,740 |
| 2017-11-14 | $4.25 | $4.25 | $4.16 | $4.20 | $3.94 | 4,064,900 |
| 2017-11-13 | $4.28 | $4.29 | $4.20 | $4.25 | $3.98 | 4,017,700 |
| 2017-11-10 | $4.30 | $4.30 | $4.25 | $4.28 | $4.01 | 2,949,010 |
| 2017-11-09 | $4.27 | $4.33 | $4.25 | $4.30 | $4.03 | 3,430,670 |
| 2017-11-08 | $4.25 | $4.29 | $4.23 | $4.27 | $4.00 | 3,208,680 |
| 2017-11-07 | $4.25 | $4.25 | $4.20 | $4.25 | $3.98 | 2,325,870 |
| 2017-11-06 | $4.22 | $4.25 | $4.18 | $4.25 | $3.98 | 1,891,810 |
| 2017-11-03 | $4.28 | $4.28 | $4.16 | $4.21 | $3.94 | 6,751,020 |
| 2017-11-02 | $4.34 | $4.34 | $4.26 | $4.29 | $4.02 | 3,789,210 |
| 2017-11-01 | $4.36 | $4.37 | $4.31 | $4.34 | $4.07 | 3,400,360 |
| 2017-10-31 | $4.35 | $4.38 | $4.30 | $4.38 | $4.10 | 3,972,430 |
| 2017-10-30 | $4.47 | $4.47 | $4.31 | $4.33 | $4.06 | 5,256,500 |
| 2017-10-27 | $4.48 | $4.49 | $4.45 | $4.47 | $4.19 | 2,662,700 |
| 2017-10-26 | $4.47 | $4.49 | $4.46 | $4.48 | $4.20 | 3,502,800 |
| 2017-10-25 | $4.46 | $4.49 | $4.45 | $4.47 | $4.19 | 1,735,180 |
| 2017-10-24 | $4.51 | $4.52 | $4.44 | $4.46 | $4.18 | 2,736,720 |
| 2017-10-23 | $4.49 | $4.52 | $4.46 | $4.51 | $4.23 | 3,525,900 |
| 2017-10-20 | $4.44 | $4.48 | $4.40 | $4.48 | $4.20 | 4,757,910 |
| 2017-10-19 | $4.50 | $4.50 | $4.42 | $4.43 | $4.15 | 4,105,100 |
| 2017-10-18 | $4.53 | $4.56 | $4.45 | $4.49 | $4.21 | 4,470,460 |
| 2017-10-17 | $4.50 | $4.55 | $4.48 | $4.55 | $4.26 | 4,022,220 |
| 2017-10-16 | $4.64 | $4.64 | $4.51 | $4.52 | $4.23 | 6,669,920 |
| 2017-10-13 | $4.63 | $4.66 | $4.61 | $4.64 | $4.35 | 7,001,680 |
| 2017-10-12 | $4.70 | $4.72 | $4.62 | $4.65 | $4.36 | 12,400,610 |
| 2017-10-11 | $4.57 | $4.77 | $4.50 | $4.75 | $4.45 | 31,533,580 |
| 2017-10-10 | $4.52 | $4.57 | $4.51 | $4.57 | $4.28 | 3,760,130 |
| 2017-10-09 | $4.53 | $4.56 | $4.50 | $4.52 | $4.23 | 3,857,250 |
| 2017-10-06 | $4.49 | $4.49 | $4.49 | $4.49 | $4.21 | 0 |
| 2017-10-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.21 | 0 |
| 2017-10-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.21 | 0 |
| 2017-10-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.21 | 0 |
| 2017-10-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.21 | 0 |
| 2017-09-29 | $4.47 | $4.51 | $4.47 | $4.49 | $4.21 | 3,075,600 |
| 2017-09-28 | $4.48 | $4.51 | $4.46 | $4.47 | $4.19 | 3,619,200 |
| 2017-09-27 | $4.45 | $4.49 | $4.43 | $4.48 | $4.20 | 3,969,290 |
| 2017-09-26 | $4.45 | $4.48 | $4.39 | $4.44 | $4.16 | 4,624,920 |
| 2017-09-25 | $4.55 | $4.57 | $4.44 | $4.46 | $4.18 | 5,627,950 |
| 2017-09-22 | $4.60 | $4.60 | $4.52 | $4.55 | $4.26 | 4,344,360 |
| 2017-09-21 | $4.66 | $4.67 | $4.60 | $4.60 | $4.31 | 6,455,900 |
| 2017-09-20 | $4.65 | $4.68 | $4.63 | $4.66 | $4.37 | 5,144,730 |
| 2017-09-19 | $4.65 | $4.66 | $4.62 | $4.65 | $4.36 | 3,771,680 |
| 2017-09-18 | $4.64 | $4.66 | $4.60 | $4.66 | $4.37 | 4,385,000 |
| 2017-09-15 | $4.70 | $4.70 | $4.58 | $4.66 | $4.37 | 5,273,490 |
| 2017-09-14 | $4.71 | $4.72 | $4.66 | $4.68 | $4.38 | 5,550,800 |
| 2017-09-13 | $4.73 | $4.73 | $4.69 | $4.72 | $4.42 | 3,937,510 |
| 2017-09-12 | $4.70 | $4.80 | $4.69 | $4.75 | $4.45 | 10,723,010 |
| 2017-09-11 | $4.69 | $4.72 | $4.65 | $4.71 | $4.41 | 7,153,220 |
| 2017-09-08 | $4.66 | $4.70 | $4.65 | $4.69 | $4.39 | 5,948,880 |
| 2017-09-07 | $4.67 | $4.71 | $4.65 | $4.66 | $4.37 | 6,484,700 |
| 2017-09-06 | $4.68 | $4.69 | $4.64 | $4.68 | $4.38 | 4,375,060 |
| 2017-09-05 | $4.70 | $4.71 | $4.65 | $4.69 | $4.39 | 4,855,160 |
| 2017-09-04 | $4.65 | $4.71 | $4.62 | $4.70 | $4.40 | 6,656,630 |
| 2017-09-01 | $4.70 | $4.70 | $4.62 | $4.66 | $4.37 | 8,201,630 |
| 2017-08-31 | $4.60 | $4.69 | $4.57 | $4.69 | $4.39 | 10,888,670 |
| 2017-08-30 | $4.57 | $4.63 | $4.56 | $4.58 | $4.29 | 4,690,240 |
| 2017-08-29 | $4.58 | $4.67 | $4.56 | $4.61 | $4.32 | 6,934,200 |
| 2017-08-28 | $4.54 | $4.61 | $4.54 | $4.56 | $4.27 | 6,301,330 |
| 2017-08-25 | $4.50 | $4.56 | $4.50 | $4.55 | $4.26 | 3,526,300 |
| 2017-08-24 | $4.56 | $4.57 | $4.49 | $4.51 | $4.23 | 3,769,170 |
| 2017-08-23 | $4.62 | $4.65 | $4.55 | $4.57 | $4.28 | 4,623,750 |
| 2017-08-22 | $4.58 | $4.63 | $4.55 | $4.62 | $4.33 | 5,466,480 |
| 2017-08-21 | $4.61 | $4.63 | $4.56 | $4.60 | $4.31 | 5,213,260 |
| 2017-08-18 | $4.57 | $4.60 | $4.54 | $4.60 | $4.31 | 3,904,790 |
| 2017-08-17 | $4.57 | $4.61 | $4.53 | $4.60 | $4.31 | 5,324,340 |
| 2017-08-16 | $4.50 | $4.60 | $4.50 | $4.56 | $4.27 | 6,397,950 |
| 2017-08-15 | $4.47 | $4.53 | $4.47 | $4.51 | $4.23 | 4,128,400 |
| 2017-08-14 | $4.39 | $4.52 | $4.39 | $4.49 | $4.21 | 5,159,800 |
| 2017-08-11 | $4.45 | $4.47 | $4.37 | $4.39 | $4.11 | 3,863,140 |
| 2017-08-10 | $4.55 | $4.56 | $4.44 | $4.48 | $4.20 | 5,451,550 |
| 2017-08-09 | $4.51 | $4.61 | $4.50 | $4.55 | $4.26 | 7,116,620 |
| 2017-08-08 | $4.49 | $4.53 | $4.45 | $4.52 | $4.23 | 6,224,330 |
| 2017-08-07 | $4.45 | $4.50 | $4.42 | $4.49 | $4.21 | 3,831,590 |
| 2017-08-04 | $4.55 | $4.55 | $4.45 | $4.45 | $4.17 | 6,656,010 |
| 2017-08-03 | $4.45 | $4.63 | $4.43 | $4.53 | $4.24 | 8,037,240 |
| 2017-08-02 | $4.51 | $4.51 | $4.45 | $4.46 | $4.18 | 4,250,150 |
| 2017-08-01 | $4.51 | $4.54 | $4.47 | $4.50 | $4.22 | 2,809,630 |
| 2017-07-31 | $4.49 | $4.53 | $4.44 | $4.51 | $4.23 | 3,889,370 |
| 2017-07-28 | $4.45 | $4.52 | $4.45 | $4.49 | $4.21 | 3,412,370 |
| 2017-07-27 | $4.44 | $4.49 | $4.39 | $4.47 | $4.19 | 6,031,600 |
| 2017-07-26 | $4.39 | $4.46 | $4.35 | $4.43 | $4.15 | 3,844,550 |
| 2017-07-25 | $4.41 | $4.42 | $4.37 | $4.40 | $4.12 | 2,216,800 |
| 2017-07-24 | $4.38 | $4.43 | $4.36 | $4.41 | $4.13 | 3,432,090 |
| 2017-07-21 | $4.40 | $4.42 | $4.38 | $4.38 | $4.10 | 3,436,360 |
| 2017-07-20 | $4.31 | $4.44 | $4.30 | $4.43 | $4.15 | 8,249,500 |
| 2017-07-19 | $4.27 | $4.32 | $4.21 | $4.32 | $4.05 | 4,904,960 |
| 2017-07-18 | $4.25 | $4.35 | $4.20 | $4.27 | $4.00 | 4,941,680 |
| 2017-07-17 | $4.53 | $4.54 | $4.23 | $4.26 | $3.99 | 6,744,510 |
| 2017-07-14 | $4.53 | $4.54 | $4.50 | $4.53 | $4.24 | 2,023,600 |
| 2017-07-13 | $4.52 | $4.55 | $4.49 | $4.53 | $4.24 | 3,500,450 |
| 2017-07-12 | $4.56 | $4.59 | $4.47 | $4.52 | $4.23 | 5,013,640 |
| 2017-07-11 | $4.65 | $4.65 | $4.55 | $4.56 | $4.27 | 4,236,640 |
| 2017-07-10 | $4.65 | $4.67 | $4.62 | $4.65 | $4.36 | 5,437,730 |
| 2017-07-07 | $4.66 | $4.66 | $4.61 | $4.65 | $4.36 | 4,411,950 |
| 2017-07-06 | $4.68 | $4.70 | $4.63 | $4.66 | $4.37 | 3,934,850 |
| 2017-07-05 | $4.64 | $4.68 | $4.64 | $4.67 | $4.38 | 3,423,600 |
| 2017-07-04 | $4.65 | $4.73 | $4.63 | $4.66 | $4.37 | 3,720,960 |
| 2017-07-03 | $4.67 | $4.69 | $4.62 | $4.65 | $4.36 | 4,419,820 |
| 2017-06-30 | $4.52 | $4.70 | $4.50 | $4.67 | $4.38 | 9,526,520 |
| 2017-06-29 | $4.52 | $4.56 | $4.48 | $4.53 | $4.24 | 3,272,130 |
| 2017-06-28 | $4.56 | $4.57 | $4.49 | $4.50 | $4.22 | 2,861,200 |
| 2017-06-27 | $4.55 | $4.61 | $4.55 | $4.56 | $4.27 | 3,396,370 |
| 2017-06-26 | $4.47 | $4.58 | $4.47 | $4.57 | $4.28 | 3,175,890 |
| 2017-06-23 | $4.55 | $4.56 | $4.37 | $4.47 | $4.19 | 3,354,540 |
| 2017-06-22 | $4.67 | $4.68 | $4.53 | $4.54 | $4.25 | 3,703,520 |
| 2017-06-21 | $4.67 | $4.69 | $4.62 | $4.66 | $4.37 | 2,437,220 |
| 2017-06-20 | $4.65 | $4.69 | $4.65 | $4.67 | $4.38 | 3,052,180 |
| 2017-06-19 | $4.61 | $4.67 | $4.61 | $4.65 | $4.36 | 3,560,730 |
| 2017-06-16 | $4.61 | $4.65 | $4.60 | $4.63 | $4.34 | 2,017,070 |
| 2017-06-15 | $4.55 | $4.65 | $4.51 | $4.62 | $4.33 | 4,079,220 |
| 2017-06-14 | $4.55 | $4.58 | $4.54 | $4.56 | $4.27 | 2,254,220 |
| 2017-06-13 | $4.51 | $4.57 | $4.50 | $4.56 | $4.27 | 2,585,600 |
| 2017-06-12 | $4.52 | $4.57 | $4.49 | $4.50 | $4.22 | 3,201,900 |
| 2017-06-09 | $4.58 | $4.62 | $4.52 | $4.58 | $4.29 | 2,972,010 |
| 2017-06-08 | $4.62 | $4.66 | $4.55 | $4.58 | $4.29 | 4,311,590 |
| 2017-06-07 | $4.51 | $4.76 | $4.48 | $4.65 | $4.36 | 8,052,080 |
| 2017-06-06 | $4.48 | $4.51 | $4.44 | $4.48 | $4.20 | 2,455,070 |
| 2017-06-05 | $4.40 | $4.50 | $4.40 | $4.47 | $4.19 | 3,018,420 |
| 2017-06-02 | $4.27 | $4.42 | $4.26 | $4.41 | $4.13 | 4,608,080 |
| 2017-06-01 | $4.51 | $4.51 | $4.32 | $4.35 | $4.08 | 5,172,820 |
| 2017-05-31 | $4.70 | $4.73 | $4.52 | $4.52 | $4.23 | 5,578,430 |
| 2017-05-30 | $4.62 | $4.62 | $4.62 | $4.62 | $4.33 | 0 |
| 2017-05-29 | $4.62 | $4.62 | $4.62 | $4.62 | $4.33 | 0 |
| 2017-05-26 | $4.54 | $4.68 | $4.51 | $4.62 | $4.33 | 5,196,880 |
| 2017-05-25 | $4.52 | $4.59 | $4.40 | $4.54 | $4.25 | 5,336,590 |
| 2017-05-24 | $4.52 | $4.62 | $4.36 | $4.53 | $4.24 | 5,506,250 |
| 2017-05-23 | $4.72 | $4.75 | $4.50 | $4.51 | $4.23 | 6,073,700 |
| 2017-05-22 | $4.89 | $4.91 | $4.72 | $4.72 | $4.42 | 5,623,400 |
| 2017-05-19 | $4.98 | $4.99 | $4.85 | $4.89 | $4.58 | 3,397,460 |
| 2017-05-18 | $4.97 | $5.00 | $4.92 | $4.96 | $4.65 | 2,611,860 |
| 2017-05-17 | $4.99 | $5.08 | $4.99 | $5.01 | $4.69 | 4,014,840 |
| 2017-05-16 | $4.89 | $5.01 | $4.82 | $4.99 | $4.68 | 4,833,650 |
| 2017-05-15 | $4.89 | $4.95 | $4.86 | $4.89 | $4.58 | 2,637,760 |
| 2017-05-12 | $4.88 | $4.91 | $4.82 | $4.88 | $4.57 | 2,669,340 |
| 2017-05-11 | $5.01 | $5.01 | $4.76 | $4.90 | $4.59 | 10,529,180 |
| 2017-05-10 | $5.13 | $5.16 | $5.01 | $5.02 | $4.70 | 2,629,700 |
| 2017-05-09 | $5.07 | $5.13 | $5.02 | $5.13 | $4.81 | 2,109,970 |
| 2017-05-08 | $5.15 | $5.15 | $5.06 | $5.06 | $4.74 | 3,105,650 |
| 2017-05-05 | $5.23 | $5.23 | $5.09 | $5.15 | $4.83 | 4,033,710 |
| 2017-05-04 | $5.39 | $5.44 | $5.25 | $5.26 | $4.93 | 5,952,030 |
| 2017-05-03 | $5.47 | $5.47 | $5.37 | $5.42 | $5.08 | 2,922,040 |
| 2017-05-02 | $5.22 | $5.52 | $5.22 | $5.41 | $5.07 | 6,624,340 |
| 2017-05-01 | $5.27 | $5.27 | $5.27 | $5.27 | $4.94 | 0 |
| 2017-04-28 | $5.15 | $5.35 | $5.11 | $5.27 | $4.94 | 5,633,490 |
| 2017-04-27 | $5.25 | $5.25 | $4.96 | $5.15 | $4.83 | 7,523,460 |
| 2017-04-26 | $5.29 | $5.34 | $5.22 | $5.25 | $4.92 | 4,240,110 |
| 2017-04-25 | $5.37 | $5.37 | $5.28 | $5.29 | $4.96 | 3,307,980 |
| 2017-04-24 | $5.45 | $5.46 | $5.30 | $5.33 | $4.99 | 4,711,900 |
| 2017-04-21 | $5.43 | $5.51 | $5.41 | $5.44 | $5.10 | 4,033,150 |
| 2017-04-20 | $5.47 | $5.56 | $5.37 | $5.45 | $5.11 | 6,228,410 |
| 2017-04-19 | $5.75 | $5.75 | $5.37 | $5.48 | $5.13 | 6,626,890 |
| 2017-04-18 | $5.77 | $5.79 | $5.68 | $5.70 | $5.34 | 4,561,430 |
| 2017-04-17 | $5.90 | $5.90 | $5.74 | $5.77 | $5.41 | 5,435,910 |
| 2017-04-14 | $5.98 | $5.98 | $5.89 | $5.92 | $5.55 | 4,905,860 |
| 2017-04-13 | $5.94 | $6.00 | $5.91 | $5.98 | $5.60 | 3,661,130 |
| 2017-04-12 | $5.95 | $5.95 | $5.90 | $5.95 | $5.57 | 3,915,820 |
| 2017-04-11 | $5.88 | $5.95 | $5.87 | $5.95 | $5.57 | 4,985,320 |
| 2017-04-10 | $5.94 | $5.95 | $5.87 | $5.89 | $5.52 | 4,505,100 |
| 2017-04-07 | $5.93 | $5.99 | $5.92 | $5.96 | $5.58 | 3,412,520 |
| 2017-04-06 | $5.95 | $5.97 | $5.91 | $5.96 | $5.58 | 4,228,930 |
| 2017-04-05 | $5.88 | $5.94 | $5.86 | $5.93 | $5.56 | 5,326,950 |
| 2017-04-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.50 | 0 |
| 2017-04-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.50 | 0 |
| 2017-03-31 | $5.85 | $5.95 | $5.84 | $5.87 | $5.50 | 5,624,540 |
| 2017-03-30 | $6.07 | $6.10 | $5.81 | $5.88 | $5.51 | 10,581,120 |
| 2017-03-29 | $6.11 | $6.12 | $6.06 | $6.06 | $5.68 | 4,351,290 |
| 2017-03-28 | $6.11 | $6.13 | $6.08 | $6.09 | $5.71 | 3,290,970 |
| 2017-03-27 | $6.11 | $6.13 | $6.08 | $6.13 | $5.74 | 5,590,710 |
| 2017-03-24 | $6.13 | $6.18 | $6.10 | $6.13 | $5.74 | 6,472,750 |
| 2017-03-23 | $6.21 | $6.25 | $6.09 | $6.12 | $5.73 | 6,618,620 |
| 2017-03-22 | $6.28 | $6.33 | $6.17 | $6.25 | $5.86 | 11,408,100 |
| 2017-03-21 | $6.11 | $6.42 | $6.09 | $6.39 | $5.99 | 6,370,980 |
| 2017-03-20 | $6.09 | $6.14 | $6.02 | $6.10 | $5.72 | 3,957,230 |
| 2017-03-17 | $6.12 | $6.18 | $6.09 | $6.11 | $5.72 | 4,853,260 |
| 2017-03-16 | $6.12 | $6.14 | $6.09 | $6.12 | $5.73 | 4,026,720 |
| 2017-03-15 | $6.15 | $6.18 | $6.08 | $6.10 | $5.72 | 4,123,820 |
| 2017-03-14 | $6.16 | $6.19 | $6.12 | $6.15 | $5.76 | 3,445,310 |
| 2017-03-13 | $6.13 | $6.17 | $6.07 | $6.13 | $5.74 | 3,992,390 |
| 2017-03-10 | $6.13 | $6.18 | $6.12 | $6.14 | $5.75 | 2,836,370 |
| 2017-03-09 | $6.23 | $6.24 | $6.14 | $6.16 | $5.77 | 3,879,250 |
| 2017-03-08 | $6.19 | $6.24 | $6.17 | $6.22 | $5.83 | 3,995,080 |
| 2017-03-07 | $6.22 | $6.25 | $6.15 | $6.21 | $5.82 | 3,452,740 |
| 2017-03-06 | $6.15 | $6.23 | $6.15 | $6.22 | $5.83 | 3,678,770 |
| 2017-03-03 | $6.12 | $6.18 | $6.12 | $6.15 | $5.76 | 3,814,040 |
| 2017-03-02 | $6.22 | $6.24 | $6.15 | $6.18 | $5.79 | 6,312,500 |
| 2017-03-01 | $6.30 | $6.30 | $6.19 | $6.22 | $5.83 | 10,515,140 |
| 2017-02-28 | $6.26 | $6.33 | $6.26 | $6.30 | $5.90 | 3,434,480 |
| 2017-02-27 | $6.35 | $6.36 | $6.26 | $6.29 | $5.89 | 4,145,960 |
| 2017-02-24 | $6.34 | $6.39 | $6.29 | $6.36 | $5.96 | 6,846,540 |
| 2017-02-23 | $6.29 | $6.33 | $6.26 | $6.30 | $5.90 | 6,165,230 |
| 2017-02-22 | $6.29 | $6.31 | $6.22 | $6.30 | $5.90 | 5,815,340 |
| 2017-02-21 | $6.29 | $6.30 | $6.24 | $6.29 | $5.89 | 5,760,190 |
| 2017-02-20 | $6.20 | $6.28 | $6.19 | $6.28 | $5.88 | 3,679,900 |
| 2017-02-17 | $6.28 | $6.32 | $6.16 | $6.18 | $5.79 | 6,001,940 |
| 2017-02-16 | $6.31 | $6.36 | $6.26 | $6.30 | $5.90 | 5,238,700 |
| 2017-02-15 | $6.29 | $6.42 | $6.28 | $6.33 | $5.93 | 6,599,860 |
| 2017-02-14 | $6.28 | $6.32 | $6.27 | $6.29 | $5.89 | 3,199,800 |
| 2017-02-13 | $6.31 | $6.33 | $6.25 | $6.28 | $5.88 | 4,645,880 |
| 2017-02-10 | $6.33 | $6.36 | $6.26 | $6.32 | $5.92 | 4,053,770 |
| 2017-02-09 | $6.28 | $6.35 | $6.26 | $6.33 | $5.93 | 2,844,100 |
| 2017-02-08 | $6.29 | $6.31 | $6.23 | $6.30 | $5.90 | 2,982,540 |
| 2017-02-07 | $6.18 | $6.31 | $6.17 | $6.29 | $5.89 | 6,159,350 |
| 2017-02-06 | $6.11 | $6.19 | $6.11 | $6.18 | $5.79 | 3,245,100 |
| 2017-02-03 | $6.22 | $6.25 | $6.09 | $6.13 | $5.74 | 3,588,900 |
| 2017-02-02 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
| 2017-02-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
| 2017-01-31 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
| 2017-01-30 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
| 2017-01-27 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
| 2017-01-26 | $6.15 | $6.21 | $6.12 | $6.21 | $5.82 | 3,206,720 |
| 2017-01-25 | $6.10 | $6.14 | $6.08 | $6.12 | $5.73 | 1,996,100 |
| 2017-01-24 | $6.18 | $6.18 | $6.09 | $6.10 | $5.72 | 3,365,500 |
| 2017-01-23 | $6.10 | $6.15 | $6.07 | $6.11 | $5.72 | 2,452,000 |
| 2017-01-20 | $6.01 | $6.10 | $6.01 | $6.09 | $5.71 | 2,868,600 |
| 2017-01-19 | $6.10 | $6.10 | $5.99 | $6.03 | $5.65 | 3,205,120 |
| 2017-01-18 | $6.08 | $6.15 | $6.01 | $6.06 | $5.68 | 3,340,360 |
| 2017-01-17 | $6.06 | $6.11 | $5.93 | $6.06 | $5.68 | 3,996,820 |
| 2017-01-16 | $6.19 | $6.25 | $5.81 | $6.03 | $5.65 | 6,997,150 |
| 2017-01-13 | $6.31 | $6.37 | $6.22 | $6.23 | $5.84 | 4,065,140 |
| 2017-01-12 | $6.39 | $6.42 | $6.30 | $6.33 | $5.93 | 3,867,710 |
| 2017-01-11 | $6.51 | $6.51 | $6.36 | $6.39 | $5.99 | 4,676,700 |
| 2017-01-10 | $6.50 | $6.53 | $6.44 | $6.52 | $6.11 | 3,653,100 |
| 2017-01-09 | $6.52 | $6.52 | $6.41 | $6.49 | $6.08 | 5,224,330 |
| 2017-01-06 | $6.55 | $6.56 | $6.49 | $6.52 | $6.11 | 6,072,500 |
| 2017-01-05 | $6.55 | $6.62 | $6.50 | $6.55 | $6.14 | 9,339,070 |
| 2017-01-04 | $6.56 | $6.60 | $6.51 | $6.58 | $6.16 | 4,981,120 |
| 2017-01-03 | $6.53 | $6.58 | $6.50 | $6.56 | $6.15 | 4,601,710 |
| 2017-01-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.10 | 0 |
| 2016-12-30 | $6.52 | $6.57 | $6.48 | $6.51 | $6.10 | 5,731,360 |
| 2016-12-29 | $6.49 | $6.53 | $6.42 | $6.49 | $6.08 | 5,334,990 |
| 2016-12-28 | $6.58 | $6.64 | $6.45 | $6.49 | $6.08 | 6,133,970 |
| 2016-12-27 | $6.39 | $6.65 | $6.39 | $6.61 | $6.19 | 8,702,080 |
| 2016-12-26 | $6.29 | $6.44 | $6.23 | $6.40 | $6.00 | 5,071,780 |
| 2016-12-23 | $6.46 | $6.46 | $6.29 | $6.29 | $5.89 | 5,851,190 |
| 2016-12-22 | $6.52 | $6.53 | $6.41 | $6.44 | $6.03 | 5,174,470 |
| 2016-12-21 | $6.51 | $6.53 | $6.45 | $6.52 | $6.11 | 5,006,010 |
| 2016-12-20 | $6.47 | $6.59 | $6.42 | $6.49 | $6.08 | 5,164,240 |
| 2016-12-19 | $6.36 | $6.55 | $6.35 | $6.49 | $6.08 | 8,606,950 |
| 2016-12-16 | $6.33 | $6.68 | $6.30 | $6.39 | $5.99 | 17,565,810 |
| 2016-12-15 | $6.48 | $6.51 | $6.34 | $6.36 | $5.96 | 6,124,500 |
| 2016-12-14 | $6.24 | $6.51 | $6.22 | $6.37 | $5.97 | 9,160,190 |
| 2016-12-13 | $6.22 | $6.30 | $6.15 | $6.24 | $5.85 | 6,276,910 |
| 2016-12-12 | $6.62 | $6.62 | $6.21 | $6.22 | $5.83 | 9,998,730 |
| 2016-12-09 | $6.63 | $6.67 | $6.53 | $6.60 | $6.18 | 6,204,300 |
| 2016-12-08 | $6.71 | $6.73 | $6.59 | $6.62 | $6.20 | 6,223,920 |
| 2016-12-07 | $6.66 | $6.70 | $6.63 | $6.70 | $6.28 | 5,568,740 |
| 2016-12-06 | $6.58 | $6.70 | $6.56 | $6.65 | $6.23 | 4,486,580 |
| 2016-12-05 | $6.70 | $6.70 | $6.55 | $6.56 | $6.15 | 5,935,130 |
| 2016-12-02 | $6.72 | $6.85 | $6.66 | $6.70 | $6.28 | 7,681,190 |
| 2016-12-01 | $6.78 | $6.81 | $6.66 | $6.72 | $6.30 | 8,464,340 |
| 2016-11-30 | $6.86 | $6.89 | $6.73 | $6.75 | $6.32 | 6,353,100 |
| 2016-11-29 | $6.85 | $6.92 | $6.81 | $6.84 | $6.41 | 5,619,150 |
| 2016-11-28 | $6.85 | $6.99 | $6.83 | $6.89 | $6.46 | 6,305,930 |
| 2016-11-25 | $6.93 | $6.98 | $6.72 | $6.85 | $6.42 | 9,987,480 |
| 2016-11-24 | $6.96 | $7.06 | $6.93 | $6.94 | $6.50 | 8,001,740 |
| 2016-11-23 | $6.97 | $7.06 | $6.94 | $6.95 | $6.51 | 7,989,400 |
| 2016-11-22 | $7.07 | $7.08 | $6.94 | $7.01 | $6.57 | 10,209,700 |
| 2016-11-21 | $7.06 | $7.10 | $7.00 | $7.04 | $6.60 | 7,550,490 |
| 2016-11-18 | $7.07 | $7.20 | $6.95 | $7.03 | $6.59 | 13,320,550 |
| 2016-11-17 | $7.11 | $7.12 | $7.00 | $7.07 | $6.62 | 10,831,960 |
| 2016-11-16 | $7.10 | $7.35 | $7.10 | $7.13 | $6.68 | 10,790,840 |
| 2016-11-15 | $7.17 | $7.17 | $7.05 | $7.09 | $6.64 | 9,523,090 |
| 2016-11-14 | $7.15 | $7.21 | $7.08 | $7.17 | $6.72 | 11,183,790 |
| 2016-11-11 | $7.14 | $7.48 | $7.10 | $7.21 | $6.76 | 19,234,490 |
| 2016-11-10 | $7.19 | $7.24 | $7.10 | $7.14 | $6.69 | 14,466,700 |
| 2016-11-09 | $7.13 | $7.25 | $6.97 | $7.14 | $6.69 | 16,937,700 |
| 2016-11-08 | $6.97 | $7.27 | $6.97 | $7.15 | $6.70 | 21,029,020 |
| 2016-11-07 | $7.08 | $7.10 | $6.93 | $7.00 | $6.56 | 15,474,450 |
| 2016-11-04 | $7.11 | $7.22 | $7.05 | $7.13 | $6.68 | 16,082,610 |
| 2016-11-03 | $6.90 | $7.35 | $6.86 | $7.16 | $6.71 | 34,064,670 |
| 2016-11-02 | $6.92 | $7.35 | $6.81 | $7.03 | $6.59 | 52,004,120 |
| 2016-11-01 | $6.51 | $6.93 | $6.51 | $6.86 | $6.43 | 19,650,940 |
| 2016-10-31 | $6.55 | $6.66 | $6.48 | $6.53 | $6.12 | 0 |
| 2016-10-28 | $6.67 | $6.72 | $6.55 | $6.60 | $6.18 | 10,105,000 |
| 2016-10-27 | $6.67 | $6.85 | $6.62 | $6.74 | $6.31 | 17,457,360 |
| 2016-10-26 | $6.57 | $6.73 | $6.52 | $6.67 | $6.25 | 14,245,340 |
| 2016-10-25 | $6.63 | $6.65 | $6.52 | $6.62 | $6.20 | 9,353,230 |
| 2016-10-24 | $6.54 | $6.62 | $6.48 | $6.60 | $6.18 | 7,883,180 |
| 2016-10-21 | $6.57 | $6.60 | $6.38 | $6.52 | $6.11 | 11,778,610 |
| 2016-10-20 | $6.65 | $6.82 | $6.57 | $6.59 | $6.17 | 16,333,760 |
| 2016-10-19 | $6.53 | $6.70 | $6.50 | $6.68 | $6.26 | 22,472,840 |
| 2016-10-18 | $6.42 | $6.64 | $6.40 | $6.55 | $6.14 | 12,956,260 |
| 2016-10-17 | $6.49 | $6.55 | $6.43 | $6.45 | $6.04 | 11,443,720 |
| 2016-10-14 | $6.56 | $6.63 | $6.42 | $6.51 | $6.10 | 12,359,300 |
| 2016-10-13 | $6.59 | $6.73 | $6.53 | $6.61 | $6.19 | 15,752,440 |
| 2016-10-12 | $6.68 | $6.68 | $6.57 | $6.62 | $6.20 | 21,157,620 |
| 2016-10-11 | $6.65 | $6.83 | $6.43 | $6.75 | $6.32 | 48,366,560 |
| 2016-10-10 | $5.96 | $6.52 | $5.95 | $6.52 | $6.11 | 23,272,910 |
| 2016-10-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.56 | 0 |
| 2016-10-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.56 | 0 |
| 2016-10-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.56 | 0 |
| 2016-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.56 | 0 |
| 2016-10-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.56 | 0 |
| 2016-09-30 | $5.85 | $5.95 | $5.85 | $5.93 | $5.56 | 2,239,840 |
| 2016-09-29 | $5.90 | $5.93 | $5.86 | $5.88 | $5.51 | 2,169,100 |
| 2016-09-28 | $5.88 | $5.91 | $5.85 | $5.86 | $5.49 | 2,235,360 |
| 2016-09-27 | $5.86 | $5.91 | $5.83 | $5.89 | $5.52 | 3,110,230 |
| 2016-09-26 | $6.01 | $6.03 | $5.84 | $5.85 | $5.48 | 5,943,140 |
| 2016-09-23 | $6.09 | $6.09 | $6.01 | $6.03 | $5.65 | 3,381,510 |
| 2016-09-22 | $6.08 | $6.11 | $6.05 | $6.06 | $5.68 | 3,430,500 |
| 2016-09-21 | $6.03 | $6.09 | $6.01 | $6.08 | $5.70 | 2,209,900 |
| 2016-09-20 | $6.07 | $6.09 | $6.02 | $6.03 | $5.65 | 1,836,700 |
| 2016-09-19 | $5.99 | $6.10 | $5.99 | $6.07 | $5.69 | 3,443,830 |
| 2016-09-16 | $5.99 | $5.99 | $5.99 | $5.99 | $5.61 | 0 |
| 2016-09-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.61 | 0 |
| 2016-09-14 | $6.05 | $6.05 | $5.97 | $5.99 | $5.61 | 4,073,690 |
| 2016-09-13 | $6.08 | $6.10 | $6.01 | $6.06 | $5.68 | 4,072,310 |
| 2016-09-12 | $6.10 | $6.15 | $6.05 | $6.05 | $5.67 | 5,906,840 |
| 2016-09-09 | $6.22 | $6.27 | $6.20 | $6.21 | $5.82 | 3,781,660 |
| 2016-09-08 | $6.25 | $6.27 | $6.19 | $6.24 | $5.85 | 4,329,520 |
| 2016-09-07 | $6.23 | $6.26 | $6.18 | $6.25 | $5.86 | 6,298,060 |
| 2016-09-06 | $6.18 | $6.26 | $6.07 | $6.24 | $5.85 | 7,187,780 |
| 2016-09-05 | $6.22 | $6.28 | $6.10 | $6.17 | $5.78 | 6,236,440 |
| 2016-09-02 | $6.28 | $6.30 | $6.20 | $6.23 | $5.84 | 5,680,340 |
| 2016-09-01 | $6.34 | $6.36 | $6.26 | $6.27 | $5.87 | 5,743,900 |
| 2016-08-31 | $6.39 | $6.39 | $6.30 | $6.34 | $5.94 | 6,288,170 |
| 2016-08-30 | $6.35 | $6.40 | $6.29 | $6.38 | $5.98 | 5,974,780 |
| 2016-08-29 | $6.30 | $6.34 | $6.27 | $6.33 | $5.93 | 6,039,930 |
| 2016-08-26 | $6.33 | $6.40 | $6.29 | $6.30 | $5.90 | 8,257,290 |
| 2016-08-25 | $6.33 | $6.38 | $6.27 | $6.30 | $5.90 | 6,796,600 |
| 2016-08-24 | $6.30 | $6.39 | $6.27 | $6.34 | $5.94 | 9,796,940 |
| 2016-08-23 | $6.31 | $6.36 | $6.26 | $6.30 | $5.90 | 7,199,280 |
| 2016-08-22 | $6.45 | $6.45 | $6.31 | $6.32 | $5.92 | 6,177,220 |
| 2016-08-19 | $6.42 | $6.48 | $6.40 | $6.41 | $6.01 | 12,690,840 |
| 2016-08-18 | $6.27 | $6.50 | $6.27 | $6.41 | $6.01 | 17,449,140 |
| 2016-08-17 | $6.21 | $6.35 | $6.18 | $6.31 | $5.91 | 9,747,910 |
| 2016-08-16 | $6.21 | $6.25 | $6.18 | $6.21 | $5.82 | 7,760,800 |
| 2016-08-15 | $6.16 | $6.23 | $6.12 | $6.22 | $5.83 | 11,232,910 |
| 2016-08-12 | $6.09 | $6.17 | $6.03 | $6.15 | $5.76 | 6,041,200 |
| 2016-08-11 | $6.11 | $6.15 | $6.06 | $6.11 | $5.72 | 5,537,200 |
| 2016-08-10 | $6.15 | $6.20 | $6.12 | $6.14 | $5.75 | 6,204,300 |
| 2016-08-09 | $6.14 | $6.20 | $6.13 | $6.19 | $5.80 | 6,877,680 |
| 2016-08-08 | $6.06 | $6.15 | $6.03 | $6.14 | $5.75 | 5,326,450 |
| 2016-08-05 | $6.10 | $6.13 | $6.05 | $6.07 | $5.69 | 6,159,060 |
| 2016-08-04 | $6.10 | $6.17 | $6.02 | $6.15 | $5.76 | 6,003,120 |
| 2016-08-03 | $5.97 | $6.14 | $5.92 | $6.09 | $5.71 | 10,226,420 |
| 2016-08-02 | $5.91 | $5.98 | $5.91 | $5.97 | $5.59 | 5,168,830 |
| 2016-08-01 | $6.14 | $6.15 | $5.86 | $5.91 | $5.54 | 13,732,580 |
| 2016-07-29 | $6.16 | $6.24 | $6.08 | $6.12 | $5.73 | 8,659,710 |
| 2016-07-28 | $6.16 | $6.25 | $6.12 | $6.19 | $5.80 | 10,160,270 |
| 2016-07-27 | $6.38 | $6.60 | $6.10 | $6.14 | $5.75 | 25,596,440 |
| 2016-07-26 | $6.31 | $6.48 | $6.31 | $6.39 | $5.99 | 10,272,170 |
| 2016-07-25 | $6.30 | $6.37 | $6.21 | $6.32 | $5.92 | 9,783,380 |
| 2016-07-22 | $6.45 | $6.57 | $6.26 | $6.31 | $5.91 | 16,658,690 |
| 2016-07-21 | $6.45 | $6.49 | $6.34 | $6.45 | $6.04 | 15,323,880 |
| 2016-07-20 | $6.24 | $6.60 | $6.24 | $6.43 | $6.02 | 27,812,420 |
| 2016-07-19 | $6.20 | $6.27 | $6.13 | $6.26 | $5.87 | 14,668,700 |
| 2016-07-18 | $6.03 | $6.48 | $6.03 | $6.26 | $5.87 | 45,039,930 |
| 2016-07-15 | $5.86 | $6.02 | $5.85 | $6.00 | $5.62 | 14,517,070 |
| 2016-07-14 | $5.85 | $5.88 | $5.82 | $5.85 | $5.48 | 5,458,730 |
| 2016-07-13 | $5.79 | $5.92 | $5.79 | $5.85 | $5.48 | 11,412,430 |
| 2016-07-12 | $5.75 | $5.81 | $5.70 | $5.79 | $5.42 | 9,233,020 |
| 2016-07-11 | $5.75 | $5.86 | $5.75 | $5.78 | $5.42 | 7,831,360 |
| 2016-07-08 | $5.80 | $5.82 | $5.75 | $5.80 | $5.43 | 5,065,020 |
| 2016-07-07 | $5.81 | $5.85 | $5.75 | $5.79 | $5.42 | 8,869,400 |
| 2016-07-06 | $5.72 | $5.88 | $5.71 | $5.82 | $5.45 | 10,335,890 |
| 2016-07-05 | $5.74 | $5.77 | $5.71 | $5.74 | $5.38 | 6,910,830 |
| 2016-07-04 | $5.62 | $5.75 | $5.60 | $5.72 | $5.36 | 11,032,620 |
| 2016-07-01 | $5.66 | $5.72 | $5.63 | $5.67 | $5.31 | 5,261,940 |
| 2016-06-30 | $5.67 | $5.73 | $5.64 | $5.66 | $5.30 | 10,039,130 |
| 2016-06-29 | $5.52 | $5.74 | $5.45 | $5.72 | $5.36 | 20,396,310 |
| 2016-06-28 | $5.47 | $5.52 | $5.43 | $5.52 | $5.17 | 8,586,500 |
| 2016-06-27 | $5.42 | $5.50 | $5.40 | $5.50 | $5.15 | 7,862,200 |
| 2016-06-24 | $5.53 | $5.55 | $5.38 | $5.45 | $5.11 | 7,583,400 |
| 2016-06-23 | $5.54 | $5.54 | $5.48 | $5.52 | $5.17 | 4,443,110 |
| 2016-06-22 | $5.42 | $5.54 | $5.42 | $5.51 | $5.16 | 6,198,350 |
| 2016-06-21 | $5.49 | $5.55 | $5.40 | $5.42 | $5.08 | 7,414,400 |
| 2016-06-20 | $5.50 | $5.50 | $5.40 | $5.46 | $5.12 | 5,208,520 |
| 2016-06-17 | $5.49 | $5.59 | $5.46 | $5.50 | $5.15 | 6,914,970 |
| 2016-06-16 | $5.58 | $5.60 | $5.43 | $5.47 | $5.12 | 9,907,450 |
| 2016-06-15 | $5.43 | $5.63 | $5.38 | $5.59 | $5.24 | 9,393,690 |
| 2016-06-14 | $5.38 | $5.60 | $5.35 | $5.51 | $5.16 | 9,116,550 |
| 2016-06-13 | $5.60 | $5.60 | $5.35 | $5.38 | $5.04 | 12,549,290 |
| 2016-06-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.29 | 0 |
| 2016-06-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.29 | 0 |
| 2016-06-08 | $5.65 | $5.69 | $5.60 | $5.65 | $5.29 | 5,764,400 |
| 2016-06-07 | $5.72 | $5.73 | $5.61 | $5.66 | $5.30 | 6,348,670 |
| 2016-06-06 | $5.75 | $5.77 | $5.66 | $5.69 | $5.33 | 6,790,930 |
| 2016-06-03 | $5.77 | $5.77 | $5.67 | $5.72 | $5.36 | 6,571,440 |
| 2016-06-02 | $5.74 | $5.77 | $5.68 | $5.74 | $5.38 | 5,733,910 |
| 2016-06-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.31 | 0 |
| 2016-05-31 | $5.53 | $5.68 | $5.49 | $5.67 | $5.31 | 10,339,550 |
| 2016-05-30 | $5.48 | $5.55 | $5.42 | $5.47 | $5.12 | 3,750,820 |
| 2016-05-27 | $5.51 | $5.55 | $5.45 | $5.47 | $5.12 | 4,307,530 |
| 2016-05-26 | $5.50 | $5.56 | $5.41 | $5.54 | $5.19 | 4,723,650 |
| 2016-05-25 | $5.54 | $5.58 | $5.49 | $5.50 | $5.15 | 4,565,750 |
| 2016-05-24 | $5.56 | $5.58 | $5.45 | $5.48 | $5.13 | 3,381,920 |
| 2016-05-23 | $5.51 | $5.68 | $5.51 | $5.57 | $5.22 | 6,076,000 |
| 2016-05-20 | $5.35 | $5.65 | $5.34 | $5.56 | $5.21 | 8,923,130 |
| 2016-05-19 | $5.40 | $5.50 | $5.36 | $5.38 | $5.04 | 4,507,930 |
| 2016-05-18 | $5.51 | $5.55 | $5.32 | $5.38 | $5.04 | 5,891,700 |
| 2016-05-17 | $5.59 | $5.67 | $5.55 | $5.59 | $5.24 | 7,201,180 |
| 2016-05-16 | $5.50 | $5.58 | $5.44 | $5.58 | $5.23 | 4,335,890 |
| 2016-05-13 | $5.55 | $5.62 | $5.49 | $5.51 | $5.16 | 4,382,050 |
| 2016-05-12 | $5.57 | $5.57 | $5.28 | $5.54 | $5.19 | 6,116,430 |
| 2016-05-11 | $5.67 | $5.70 | $5.56 | $5.57 | $5.22 | 7,101,370 |
| 2016-05-10 | $5.55 | $5.75 | $5.53 | $5.65 | $5.29 | 7,329,010 |
| 2016-05-09 | $5.96 | $5.98 | $5.60 | $5.62 | $5.27 | 15,638,720 |
| 2016-05-06 | $6.39 | $6.40 | $5.98 | $6.04 | $5.66 | 16,672,720 |
| 2016-05-05 | $6.37 | $6.39 | $6.32 | $6.39 | $5.99 | 7,300,490 |
| 2016-05-04 | $6.42 | $6.43 | $6.37 | $6.39 | $5.99 | 5,183,200 |
| 2016-05-03 | $6.30 | $6.42 | $6.29 | $6.41 | $6.01 | 6,697,530 |
| 2016-05-02 | $6.30 | $6.30 | $6.30 | $6.30 | $5.90 | 0 |
| 2016-04-29 | $6.32 | $6.34 | $6.26 | $6.30 | $5.90 | 4,977,570 |
| 2016-04-28 | $6.40 | $6.43 | $6.25 | $6.32 | $5.92 | 6,878,460 |
| 2016-04-27 | $6.45 | $6.45 | $6.31 | $6.36 | $5.96 | 5,796,800 |
| 2016-04-26 | $6.18 | $6.45 | $6.17 | $6.39 | $5.99 | 12,626,930 |
| 2016-04-25 | $6.22 | $6.23 | $6.09 | $6.20 | $5.81 | 5,401,580 |
| 2016-04-22 | $6.21 | $6.30 | $6.14 | $6.23 | $5.84 | 5,295,660 |
| 2016-04-21 | $6.27 | $6.40 | $6.22 | $6.23 | $5.84 | 6,679,000 |
| 2016-04-20 | $6.69 | $6.69 | $6.17 | $6.27 | $5.87 | 17,021,060 |
| 2016-04-19 | $6.72 | $6.75 | $6.62 | $6.69 | $6.27 | 6,556,610 |
| 2016-04-18 | $6.68 | $6.73 | $6.60 | $6.70 | $6.28 | 8,535,780 |
| 2016-04-15 | $6.71 | $6.79 | $6.65 | $6.68 | $6.26 | 8,990,910 |
| 2016-04-14 | $6.85 | $6.85 | $6.64 | $6.72 | $6.30 | 19,096,850 |
| 2016-04-13 | $6.70 | $6.91 | $6.68 | $6.81 | $6.38 | 17,483,100 |
| 2016-04-12 | $6.69 | $6.74 | $6.56 | $6.69 | $6.27 | 6,347,600 |
| 2016-04-11 | $6.50 | $6.80 | $6.50 | $6.72 | $6.30 | 12,768,540 |
| 2016-04-08 | $6.60 | $6.63 | $6.40 | $6.46 | $6.05 | 9,705,280 |
| 2016-04-07 | $6.79 | $6.83 | $6.60 | $6.61 | $6.19 | 8,987,980 |
| 2016-04-06 | $6.77 | $6.86 | $6.71 | $6.80 | $6.37 | 10,923,140 |
| 2016-04-05 | $6.63 | $6.90 | $6.53 | $6.80 | $6.37 | 15,124,470 |
| 2016-04-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.20 | 0 |
| 2016-04-01 | $6.72 | $6.78 | $6.50 | $6.62 | $6.20 | 14,081,650 |
| 2016-03-31 | $6.44 | $6.88 | $6.40 | $6.75 | $6.32 | 27,592,920 |
| 2016-03-30 | $6.27 | $6.48 | $6.27 | $6.45 | $6.04 | 13,982,280 |
| 2016-03-29 | $6.33 | $6.35 | $6.20 | $6.22 | $5.83 | 6,241,500 |
| 2016-03-28 | $6.26 | $6.54 | $6.25 | $6.31 | $5.91 | 13,037,350 |
| 2016-03-25 | $6.21 | $6.30 | $6.15 | $6.24 | $5.85 | 8,345,280 |
| 2016-03-24 | $6.33 | $6.46 | $6.22 | $6.24 | $5.85 | 12,270,770 |
| 2016-03-23 | $6.28 | $6.38 | $6.23 | $6.36 | $5.96 | 9,272,220 |
| 2016-03-22 | $6.40 | $6.42 | $6.25 | $6.29 | $5.89 | 10,530,240 |
| 2016-03-21 | $6.30 | $6.56 | $6.22 | $6.44 | $6.03 | 20,357,090 |
| 2016-03-18 | $5.91 | $6.32 | $5.90 | $6.23 | $5.84 | 22,781,060 |
| 2016-03-17 | $5.73 | $5.93 | $5.73 | $5.88 | $5.51 | 10,621,280 |
| 2016-03-16 | $5.77 | $5.95 | $5.76 | $5.77 | $5.41 | 9,901,570 |
| 2016-03-15 | $5.80 | $5.83 | $5.71 | $5.74 | $5.38 | 7,012,990 |
| 2016-03-14 | $5.70 | $5.89 | $5.63 | $5.81 | $5.44 | 10,970,810 |
| 2016-03-11 | $5.58 | $5.67 | $5.48 | $5.64 | $5.28 | 4,578,690 |
| 2016-03-10 | $5.66 | $5.73 | $5.56 | $5.59 | $5.24 | 5,532,280 |
| 2016-03-09 | $5.73 | $5.78 | $5.60 | $5.66 | $5.30 | 8,029,280 |
| 2016-03-08 | $5.88 | $5.89 | $5.65 | $5.86 | $5.49 | 8,536,620 |
| 2016-03-07 | $5.67 | $5.90 | $5.66 | $5.82 | $5.45 | 6,508,660 |
| 2016-03-04 | $5.92 | $5.96 | $5.60 | $5.66 | $5.30 | 11,532,760 |
| 2016-03-03 | $5.96 | $6.09 | $5.91 | $5.95 | $5.57 | 11,881,860 |
| 2016-03-02 | $5.67 | $6.00 | $5.61 | $5.95 | $5.57 | 13,928,570 |
| 2016-03-01 | $5.65 | $5.79 | $5.46 | $5.67 | $5.31 | 13,439,450 |
| 2016-02-29 | $6.25 | $6.25 | $5.59 | $5.59 | $5.24 | 21,958,240 |
| 2016-02-26 | $6.35 | $6.49 | $6.03 | $6.21 | $5.82 | 16,627,570 |
| 2016-02-25 | $6.93 | $6.95 | $6.31 | $6.35 | $5.95 | 24,290,420 |
| 2016-02-24 | $6.90 | $7.07 | $6.78 | $7.01 | $6.57 | 19,207,400 |
| 2016-02-23 | $6.88 | $6.92 | $6.71 | $6.90 | $6.46 | 17,390,690 |
| 2016-02-22 | $6.70 | $6.95 | $6.60 | $6.90 | $6.46 | 25,121,050 |
| 2016-02-19 | $6.70 | $6.78 | $6.45 | $6.59 | $6.17 | 15,033,690 |
| 2016-02-18 | $6.73 | $6.85 | $6.66 | $6.73 | $6.31 | 16,759,250 |
| 2016-02-17 | $6.65 | $6.69 | $6.53 | $6.66 | $6.24 | 10,453,970 |
| 2016-02-16 | $6.40 | $6.67 | $6.39 | $6.63 | $6.21 | 10,542,240 |
| 2016-02-15 | $6.20 | $6.47 | $6.11 | $6.38 | $5.98 | 8,231,310 |
| 2016-02-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.18 | 0 |
| 2016-02-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.18 | 0 |
| 2016-02-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.18 | 0 |
| 2016-02-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.18 | 0 |
| 2016-02-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.18 | 0 |
| 2016-02-05 | $6.66 | $6.75 | $6.53 | $6.60 | $6.18 | 19,473,250 |
| 2016-02-04 | $6.50 | $6.76 | $6.45 | $6.63 | $6.21 | 15,577,860 |
| 2016-02-03 | $6.28 | $6.55 | $6.21 | $6.44 | $6.03 | 16,169,220 |
| 2016-02-02 | $6.08 | $6.52 | $6.03 | $6.43 | $6.02 | 17,974,390 |
| 2016-02-01 | $6.28 | $6.30 | $5.98 | $6.07 | $5.69 | 11,809,810 |
| 2016-01-29 | $6.10 | $6.40 | $5.90 | $6.35 | $5.95 | 19,807,810 |
| 2016-01-28 | $6.08 | $6.52 | $6.06 | $6.26 | $5.87 | 25,212,360 |
| 2016-01-27 | $6.11 | $6.31 | $5.61 | $6.30 | $5.90 | 19,304,380 |
| 2016-01-26 | $6.48 | $6.72 | $6.05 | $6.23 | $5.84 | 20,790,690 |
| 2016-01-25 | $6.25 | $6.57 | $6.25 | $6.54 | $6.13 | 19,543,070 |
| 2016-01-22 | $6.21 | $6.31 | $6.01 | $6.19 | $5.80 | 10,092,180 |
| 2016-01-21 | $6.40 | $6.60 | $6.16 | $6.17 | $5.78 | 17,412,120 |
| 2016-01-20 | $6.47 | $6.78 | $6.42 | $6.51 | $6.10 | 20,115,460 |
| 2016-01-19 | $6.30 | $6.55 | $6.24 | $6.51 | $6.10 | 14,919,330 |
| 2016-01-18 | $6.12 | $6.41 | $6.02 | $6.31 | $5.91 | 13,512,510 |
| 2016-01-15 | $6.47 | $6.51 | $6.10 | $6.20 | $5.81 | 13,360,020 |
| 2016-01-14 | $6.24 | $6.44 | $6.00 | $6.42 | $6.01 | 14,007,220 |
| 2016-01-13 | $6.49 | $6.55 | $6.20 | $6.22 | $5.83 | 13,456,220 |
| 2016-01-12 | $6.33 | $6.50 | $6.12 | $6.41 | $6.01 | 17,963,120 |
| 2016-01-11 | $6.67 | $6.90 | $6.32 | $6.32 | $5.92 | 27,474,990 |
| 2016-01-08 | $7.33 | $7.70 | $6.50 | $7.02 | $6.58 | 40,005,920 |
| 2016-01-07 | $7.73 | $7.85 | $7.22 | $7.22 | $6.76 | 7,400,800 |
| 2016-01-06 | $7.99 | $8.15 | $7.71 | $8.02 | $7.51 | 26,009,330 |
| 2016-01-05 | $7.39 | $8.07 | $7.08 | $8.02 | $7.51 | 42,906,300 |
| 2016-01-04 | $8.55 | $8.69 | $7.75 | $7.76 | $7.27 | 23,319,070 |
| 2016-01-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.07 | 0 |
| 2015-12-31 | $8.54 | $8.84 | $8.52 | $8.61 | $8.07 | 25,734,660 |
| 2015-12-30 | $8.49 | $8.65 | $8.33 | $8.52 | $7.98 | 19,282,980 |
| 2015-12-29 | $8.51 | $8.65 | $8.15 | $8.48 | $7.95 | 23,464,040 |
| 2015-12-28 | $8.53 | $8.86 | $8.41 | $8.42 | $7.89 | 31,361,250 |
| 2015-12-25 | $8.40 | $8.75 | $8.20 | $8.55 | $8.01 | 28,125,790 |
| 2015-12-24 | $8.62 | $8.72 | $8.20 | $8.42 | $7.89 | 31,774,300 |
| 2015-12-23 | $8.89 | $8.95 | $8.66 | $8.69 | $8.14 | 39,373,070 |
| 2015-12-22 | $8.45 | $9.13 | $8.42 | $9.00 | $8.43 | 62,347,930 |
| 2015-12-21 | $8.45 | $8.80 | $8.24 | $8.46 | $7.93 | 62,183,760 |
| 2015-12-18 | $8.23 | $9.09 | $8.15 | $8.66 | $8.11 | 80,836,550 |
| 2015-12-17 | $8.30 | $8.50 | $8.06 | $8.39 | $7.86 | 100,158,370 |
| 2015-12-16 | $7.30 | $7.90 | $7.23 | $7.90 | $7.40 | 32,114,700 |
| 2015-12-15 | $7.05 | $7.32 | $7.00 | $7.18 | $6.73 | 25,164,610 |
| 2015-12-14 | $6.82 | $7.07 | $6.72 | $7.05 | $6.61 | 21,066,920 |
| 2015-12-11 | $6.85 | $6.89 | $6.73 | $6.82 | $6.39 | 14,833,330 |
| 2015-12-10 | $6.96 | $7.00 | $6.89 | $6.91 | $6.47 | 14,103,130 |
| 2015-12-09 | $7.00 | $7.09 | $6.88 | $6.97 | $6.53 | 13,979,830 |
| 2015-12-08 | $7.10 | $7.16 | $6.94 | $6.98 | $6.54 | 20,228,110 |
| 2015-12-07 | $6.88 | $7.25 | $6.88 | $7.18 | $6.73 | 33,223,180 |
| 2015-12-04 | $6.80 | $6.97 | $6.75 | $6.82 | $6.39 | 16,809,650 |
| 2015-12-03 | $6.72 | $7.02 | $6.71 | $6.88 | $6.45 | 21,019,660 |
| 2015-12-02 | $6.69 | $6.80 | $6.35 | $6.70 | $6.28 | 14,108,680 |
| 2015-12-01 | $6.58 | $6.79 | $6.49 | $6.63 | $6.21 | 16,695,240 |
| 2015-11-30 | $6.67 | $6.75 | $6.16 | $6.55 | $6.14 | 26,262,890 |
| 2015-11-27 | $7.04 | $7.24 | $6.50 | $6.68 | $6.26 | 38,040,680 |
| 2015-11-26 | $7.39 | $7.45 | $7.06 | $7.11 | $6.66 | 28,044,840 |
| 2015-11-25 | $7.28 | $7.37 | $7.19 | $7.28 | $6.82 | 24,159,690 |
| 2015-11-24 | $7.16 | $7.34 | $7.08 | $7.30 | $6.84 | 27,850,360 |
| 2015-11-23 | $7.30 | $7.35 | $7.05 | $7.16 | $6.71 | 38,568,820 |
| 2015-11-20 | $6.81 | $7.29 | $6.81 | $7.28 | $6.82 | 67,463,420 |
| 2015-11-19 | $6.63 | $6.84 | $6.62 | $6.80 | $6.37 | 18,354,480 |
| 2015-11-18 | $6.89 | $6.93 | $6.59 | $6.60 | $6.18 | 26,633,370 |
| 2015-11-17 | $6.72 | $7.08 | $6.72 | $6.90 | $6.46 | 54,802,090 |
| 2015-11-16 | $6.53 | $6.69 | $6.48 | $6.68 | $6.26 | 17,759,190 |
| 2015-11-13 | $6.62 | $6.72 | $6.58 | $6.63 | $6.21 | 20,761,060 |
| 2015-11-12 | $6.80 | $6.85 | $6.60 | $6.74 | $6.31 | 27,308,240 |
| 2015-11-11 | $6.71 | $6.89 | $6.67 | $6.80 | $6.37 | 28,136,970 |
| 2015-11-10 | $6.75 | $6.76 | $6.61 | $6.70 | $6.28 | 26,681,660 |
| 2015-11-09 | $6.70 | $6.79 | $6.59 | $6.76 | $6.33 | 37,261,100 |
| 2015-11-06 | $6.56 | $6.74 | $6.55 | $6.69 | $6.27 | 27,431,160 |
| 2015-11-05 | $6.65 | $6.72 | $6.53 | $6.58 | $6.16 | 31,251,480 |
| 2015-11-04 | $6.31 | $6.64 | $6.28 | $6.63 | $6.21 | 30,537,150 |
| 2015-11-03 | $6.28 | $6.35 | $6.16 | $6.30 | $5.90 | 15,017,030 |
| 2015-11-02 | $6.54 | $6.54 | $6.17 | $6.23 | $5.84 | 30,831,450 |
| 2015-10-30 | $6.60 | $6.87 | $6.56 | $6.66 | $6.24 | 27,697,950 |
| 2015-10-29 | $6.60 | $6.75 | $6.53 | $6.67 | $6.25 | 27,276,650 |
| 2015-10-28 | $6.68 | $6.78 | $6.47 | $6.60 | $6.18 | 28,513,750 |
| 2015-10-27 | $6.87 | $6.91 | $6.36 | $6.72 | $6.30 | 45,923,230 |
| 2015-10-26 | $7.08 | $7.08 | $6.65 | $6.98 | $6.54 | 45,658,720 |
| 2015-10-23 | $6.94 | $7.10 | $6.80 | $6.97 | $6.53 | 59,510,380 |
| 2015-10-22 | $6.27 | $7.06 | $6.15 | $7.02 | $6.58 | 102,212,860 |
| 2015-10-21 | $6.18 | $6.61 | $6.14 | $6.44 | $6.03 | 103,181,750 |
| 2015-10-20 | $5.86 | $6.03 | $5.86 | $6.01 | $5.63 | 18,322,800 |
| 2015-10-19 | $6.03 | $6.08 | $5.81 | $5.91 | $5.54 | 25,694,110 |
| 2015-10-16 | $5.92 | $6.08 | $5.84 | $6.03 | $5.65 | 31,110,680 |
| 2015-10-15 | $5.67 | $5.91 | $5.65 | $5.90 | $5.53 | 23,051,850 |
| 2015-10-14 | $5.77 | $5.95 | $5.65 | $5.75 | $5.39 | 29,492,730 |
| 2015-10-13 | $5.54 | $5.82 | $5.52 | $5.80 | $5.43 | 25,151,660 |
| 2015-10-12 | $5.38 | $5.65 | $5.34 | $5.61 | $5.26 | 26,834,680 |
| 2015-10-09 | $5.24 | $5.38 | $5.20 | $5.34 | $5.00 | 17,303,650 |
| 2015-10-08 | $5.20 | $5.30 | $5.18 | $5.23 | $4.90 | 12,511,920 |
| 2015-10-07 | $5.05 | $5.05 | $5.05 | $5.05 | $4.73 | 0 |
| 2015-10-06 | $5.05 | $5.05 | $5.05 | $5.05 | $4.73 | 0 |
| 2015-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.73 | 0 |
| 2015-10-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.73 | 0 |
| 2015-10-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.73 | 0 |
| 2015-09-30 | $5.05 | $5.15 | $5.03 | $5.05 | $4.73 | 8,367,350 |
| 2015-09-29 | $5.11 | $5.12 | $4.98 | $5.03 | $4.71 | 9,589,090 |
| 2015-09-28 | $5.17 | $5.19 | $5.00 | $5.18 | $4.85 | 10,227,590 |
| 2015-09-25 | $5.32 | $5.44 | $5.08 | $5.14 | $4.82 | 19,224,100 |
| 2015-09-24 | $5.26 | $5.36 | $5.23 | $5.35 | $5.01 | 17,272,300 |
| 2015-09-23 | $5.23 | $5.39 | $5.19 | $5.23 | $4.90 | 21,380,090 |
| 2015-09-22 | $5.23 | $5.35 | $5.15 | $5.31 | $4.98 | 23,377,190 |
| 2015-09-21 | $4.97 | $5.20 | $4.88 | $5.20 | $4.87 | 17,326,750 |
| 2015-09-18 | $5.09 | $5.14 | $4.95 | $5.03 | $4.71 | 14,444,410 |
| 2015-09-17 | $5.18 | $5.36 | $5.01 | $5.02 | $4.70 | 27,102,240 |
| 2015-09-16 | $4.90 | $5.28 | $4.80 | $5.22 | $4.89 | 22,777,530 |
| 2015-09-15 | $5.16 | $5.16 | $4.80 | $4.80 | $4.50 | 21,968,340 |
| 2015-09-14 | $5.95 | $6.02 | $5.33 | $5.33 | $4.99 | 19,514,410 |
| 2015-09-11 | $5.89 | $5.98 | $5.80 | $5.92 | $5.55 | 13,092,940 |
| 2015-09-10 | $6.05 | $6.15 | $5.86 | $5.90 | $5.53 | 24,370,210 |
| 2015-09-09 | $5.88 | $6.29 | $5.88 | $6.19 | $5.80 | 34,038,540 |
| 2015-09-08 | $6.06 | $6.06 | $6.06 | $6.06 | $5.68 | 5,384,500 |
| 2015-09-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-09-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-09-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-09-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-09-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-08-31 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-08-28 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-08-27 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-08-26 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-08-25 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-08-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
| 2015-08-21 | $7.01 | $7.18 | $6.62 | $6.73 | $6.31 | 24,459,260 |
| 2015-08-20 | $7.30 | $7.35 | $6.90 | $7.24 | $6.78 | 24,478,300 |
| 2015-08-19 | $6.91 | $7.46 | $6.63 | $7.36 | $6.90 | 40,855,590 |
| 2015-08-18 | $8.14 | $8.18 | $7.34 | $7.34 | $6.88 | 48,736,550 |
| 2015-08-17 | $7.92 | $8.22 | $7.79 | $8.15 | $7.64 | 44,755,260 |
| 2015-08-14 | $8.38 | $8.58 | $7.96 | $8.11 | $7.60 | 57,142,580 |
| 2015-08-13 | $8.05 | $8.45 | $7.90 | $8.37 | $7.84 | 48,381,230 |
| 2015-08-12 | $7.88 | $8.22 | $7.81 | $7.99 | $7.49 | 29,096,710 |
| 2015-08-11 | $8.00 | $8.30 | $7.85 | $8.02 | $7.51 | 41,908,270 |
| 2015-08-10 | $7.58 | $8.12 | $7.58 | $7.96 | $7.46 | 37,526,470 |
| 2015-08-07 | $7.19 | $7.55 | $7.19 | $7.48 | $7.01 | 34,233,260 |
| 2015-08-06 | $7.04 | $7.26 | $6.98 | $7.10 | $6.65 | 18,866,340 |
| 2015-08-05 | $7.50 | $7.54 | $7.13 | $7.24 | $6.78 | 26,962,460 |
| 2015-08-04 | $7.03 | $7.54 | $7.02 | $7.48 | $7.01 | 35,250,360 |
| 2015-08-03 | $7.55 | $7.55 | $6.90 | $7.05 | $6.61 | 28,633,400 |
| 2015-07-31 | $7.59 | $7.89 | $7.20 | $7.66 | $7.18 | 35,098,810 |
| 2015-07-30 | $8.27 | $8.52 | $7.80 | $7.92 | $7.42 | 58,256,200 |
| 2015-07-29 | $7.65 | $8.38 | $7.54 | $8.32 | $7.80 | 61,026,070 |
| 2015-07-28 | $7.04 | $7.99 | $6.58 | $7.63 | $7.15 | 61,125,460 |
| 2015-07-27 | $7.77 | $8.50 | $7.30 | $7.31 | $6.85 | 82,460,640 |
| 2015-07-24 | $7.35 | $8.04 | $7.17 | $8.04 | $7.53 | 79,540,630 |
| 2015-07-23 | $7.07 | $7.39 | $7.00 | $7.31 | $6.85 | 48,302,160 |
| 2015-07-22 | $6.80 | $7.10 | $6.76 | $7.08 | $6.63 | 46,272,990 |
| 2015-07-21 | $6.70 | $7.11 | $6.52 | $6.91 | $6.47 | 39,581,970 |
| 2015-07-20 | $6.79 | $6.99 | $6.57 | $6.82 | $6.39 | 48,490,330 |
| 2015-07-17 | $6.35 | $6.90 | $6.31 | $6.79 | $6.36 | 41,211,500 |
| 2015-07-16 | $5.71 | $6.55 | $5.71 | $6.33 | $5.93 | 39,237,750 |
| 2015-07-15 | $6.70 | $6.79 | $6.22 | $6.22 | $5.83 | 48,327,040 |
| 2015-07-14 | $6.60 | $6.91 | $6.30 | $6.91 | $6.47 | 86,188,750 |
| 2015-07-13 | $6.28 | $6.28 | $6.00 | $6.28 | $5.88 | 44,913,410 |
| 2015-07-10 | $5.56 | $5.71 | $5.38 | $5.71 | $5.35 | 14,473,310 |
| 2015-07-09 | $4.41 | $5.19 | $4.41 | $5.19 | $4.86 | 49,173,120 |
| 2015-07-08 | $4.72 | $4.98 | $4.72 | $4.72 | $4.42 | 60,860,660 |
| 2015-07-07 | $5.51 | $5.56 | $5.24 | $5.24 | $4.91 | 22,763,710 |
| 2015-07-06 | $7.06 | $7.06 | $5.78 | $5.82 | $5.45 | 60,200,500 |
| 2015-07-03 | $6.95 | $7.13 | $6.42 | $6.42 | $6.01 | 41,682,430 |
| 2015-07-02 | $7.92 | $8.07 | $7.13 | $7.13 | $6.68 | 40,328,900 |
| 2015-07-01 | $8.79 | $9.01 | $7.91 | $7.92 | $7.42 | 44,667,030 |
Shanghai Guangdian Electric Group Company Ltd (601616) News Headlines
Recent Shanghai Guangdian Electric Group Company Ltd (601616) News
Similar Companies to Shanghai Guangdian Electric Group Company Ltd (601616) 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 | -- | -- | -- |