Ningbo Construction Company Ltd (601789) Exchange: SHG
Data as of July 11, 2025
$5.55 ($-0.03) -0.54%
Ningbo Construction Company Ltd - Daily Information
Click for more stock information on Ningbo Construction Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.60 |
| Previous Close | $5.55 |
| High | $5.65 |
| Low | $5.54 |
| Adjusted Open | $5.60 |
| Previous Adjusted Close | $5.55 |
| Adjusted High | $5.65 |
| Adjusted Low | $5.54 |
About Ningbo Construction Company Ltd (601789)
NINGBO CONSTRUCTION CO., LTD is principally engaged in housing construction business. The company is mainly engaged in housing construction, decoration, curtain wall engineering, design projects, landscape engineering, municipal engineering, steel works, installation works. The Company is also involved in the distribution of construction materials.
Invest in Ningbo Construction Company Ltd (601789)
Historical Stock Data for Ningbo Construction Company Ltd (601789)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.60 | $5.65 | $5.54 | $5.55 | $5.55 | 42,974,430 |
| 2025-06-26 | $5.63 | $5.70 | $5.56 | $5.58 | $5.58 | 57,701,680 |
| 2025-06-25 | $5.60 | $5.75 | $5.52 | $5.68 | $5.68 | 75,809,060 |
| 2025-06-24 | $5.51 | $5.64 | $5.50 | $5.59 | $5.59 | 61,410,000 |
| 2025-06-23 | $5.43 | $5.50 | $5.33 | $5.50 | $5.50 | 40,739,110 |
| 2025-06-20 | $5.41 | $5.55 | $5.29 | $5.50 | $5.50 | 64,993,000 |
| 2025-06-19 | $5.40 | $5.52 | $5.38 | $5.40 | $5.40 | 52,092,460 |
| 2025-06-18 | $5.44 | $5.44 | $5.36 | $5.41 | $5.41 | 28,871,100 |
| 2025-06-17 | $5.48 | $5.53 | $5.42 | $5.45 | $5.45 | 33,908,200 |
| 2025-06-13 | $5.58 | $5.62 | $5.41 | $5.41 | $5.41 | 58,884,200 |
| 2025-06-12 | $5.60 | $5.69 | $5.58 | $5.62 | $5.62 | 54,003,050 |
| 2025-06-11 | $5.62 | $5.73 | $5.58 | $5.65 | $5.65 | 80,260,060 |
| 2025-06-10 | $5.79 | $5.79 | $5.57 | $5.66 | $5.66 | 90,601,910 |
| 2025-06-09 | $5.85 | $5.88 | $5.73 | $5.75 | $5.75 | 199,826,770 |
| 2025-06-06 | $5.34 | $5.87 | $5.32 | $5.87 | $5.87 | 234,638,680 |
| 2025-06-05 | $5.26 | $5.35 | $5.23 | $5.34 | $5.34 | 34,468,100 |
| 2025-06-04 | $5.23 | $5.27 | $5.20 | $5.24 | $5.24 | 20,375,700 |
| 2025-06-03 | $5.21 | $5.27 | $5.20 | $5.22 | $5.22 | 21,498,400 |
| 2025-05-30 | $5.38 | $5.38 | $5.26 | $5.27 | $5.27 | 28,854,400 |
| 2025-05-29 | $5.34 | $5.44 | $5.29 | $5.40 | $5.40 | 28,210,810 |
| 2025-05-28 | $5.41 | $5.44 | $5.31 | $5.36 | $5.36 | 31,817,400 |
| 2025-05-27 | $5.45 | $5.46 | $5.37 | $5.38 | $5.38 | 27,273,700 |
| 2025-05-26 | $5.46 | $5.49 | $5.38 | $5.47 | $5.47 | 33,705,290 |
| 2025-05-23 | $5.60 | $5.63 | $5.45 | $5.46 | $5.46 | 57,083,610 |
| 2025-05-22 | $5.64 | $5.73 | $5.56 | $5.66 | $5.66 | 68,772,000 |
| 2025-05-21 | $5.51 | $5.95 | $5.44 | $5.74 | $5.74 | 118,984,540 |
| 2025-05-20 | $5.53 | $5.65 | $5.52 | $5.56 | $5.56 | 73,803,330 |
| 2025-05-19 | $5.35 | $5.55 | $5.29 | $5.46 | $5.46 | 56,138,200 |
| 2025-05-16 | $5.38 | $5.41 | $5.31 | $5.32 | $5.32 | 25,735,500 |
| 2025-05-15 | $5.46 | $5.48 | $5.31 | $5.32 | $5.32 | 32,760,800 |
| 2025-05-14 | $5.43 | $5.47 | $5.38 | $5.46 | $5.46 | 39,394,900 |
| 2025-05-13 | $5.49 | $5.53 | $5.41 | $5.47 | $5.47 | 45,271,930 |
| 2025-05-12 | $5.50 | $5.51 | $5.40 | $5.45 | $5.45 | 37,029,100 |
| 2025-05-09 | $5.59 | $5.60 | $5.40 | $5.43 | $5.43 | 51,634,900 |
| 2025-05-08 | $5.43 | $5.65 | $5.42 | $5.60 | $5.60 | 77,071,700 |
| 2025-05-07 | $5.60 | $5.60 | $5.41 | $5.46 | $5.46 | 64,206,500 |
| 2025-05-06 | $5.40 | $5.56 | $5.35 | $5.55 | $5.55 | 90,951,540 |
| 2025-04-30 | $5.13 | $5.53 | $5.12 | $5.40 | $5.40 | 102,019,970 |
| 2025-04-29 | $5.09 | $5.17 | $5.05 | $5.14 | $5.14 | 29,462,300 |
| 2025-04-28 | $5.24 | $5.25 | $5.08 | $5.09 | $5.09 | 36,385,050 |
| 2025-04-25 | $5.14 | $5.29 | $5.14 | $5.23 | $5.23 | 50,462,200 |
| 2025-04-24 | $5.25 | $5.26 | $5.13 | $5.15 | $5.15 | 38,463,600 |
| 2025-04-23 | $5.23 | $5.30 | $5.18 | $5.26 | $5.26 | 46,410,700 |
| 2025-04-22 | $5.22 | $5.24 | $5.16 | $5.20 | $5.20 | 40,923,400 |
| 2025-04-21 | $5.12 | $5.28 | $5.07 | $5.26 | $5.26 | 53,532,620 |
| 2025-04-18 | $5.04 | $5.12 | $5.03 | $5.09 | $5.09 | 23,007,300 |
| 2025-04-17 | $5.03 | $5.15 | $5.01 | $5.06 | $5.06 | 27,701,900 |
| 2025-04-16 | $5.13 | $5.15 | $4.97 | $5.03 | $5.03 | 32,783,110 |
| 2025-04-15 | $5.17 | $5.22 | $5.11 | $5.15 | $5.15 | 26,468,600 |
| 2025-04-14 | $5.17 | $5.23 | $5.14 | $5.17 | $5.17 | 40,800,400 |
| 2025-04-11 | $5.00 | $5.14 | $4.99 | $5.09 | $5.09 | 43,079,700 |
| 2025-04-10 | $5.09 | $5.20 | $5.03 | $5.07 | $5.07 | 66,012,430 |
| 2025-04-09 | $4.74 | $5.03 | $4.38 | $4.99 | $4.99 | 82,653,410 |
| 2025-04-08 | $4.70 | $4.95 | $4.66 | $4.79 | $4.79 | 69,626,930 |
| 2025-04-07 | $5.15 | $5.22 | $4.94 | $4.94 | $4.94 | 46,768,780 |
| 2025-04-03 | $5.45 | $5.59 | $5.41 | $5.49 | $5.49 | 39,775,100 |
| 2025-04-02 | $5.50 | $5.65 | $5.50 | $5.53 | $5.53 | 42,303,200 |
| 2025-04-01 | $5.68 | $5.76 | $5.55 | $5.58 | $5.58 | 55,188,540 |
| 2025-03-31 | $5.61 | $5.69 | $5.38 | $5.64 | $5.64 | 71,292,190 |
| 2025-03-28 | $5.57 | $5.78 | $5.57 | $5.62 | $5.62 | 64,935,000 |
| 2025-03-27 | $5.71 | $5.76 | $5.56 | $5.59 | $5.59 | 58,759,730 |
| 2025-03-26 | $5.72 | $5.79 | $5.66 | $5.71 | $5.71 | 55,461,830 |
| 2025-03-25 | $5.92 | $5.92 | $5.72 | $5.74 | $5.74 | 74,112,390 |
| 2025-03-24 | $6.30 | $6.31 | $5.73 | $5.95 | $5.95 | 141,892,990 |
| 2025-03-21 | $6.65 | $6.68 | $6.35 | $6.36 | $6.36 | 114,430,560 |
| 2025-03-20 | $6.95 | $6.99 | $6.70 | $6.75 | $6.75 | 129,459,750 |
| 2025-03-19 | $7.00 | $7.07 | $6.85 | $6.91 | $6.91 | 157,478,900 |
| 2025-03-18 | $6.80 | $7.46 | $6.80 | $7.17 | $7.17 | 208,971,620 |
| 2025-03-17 | $6.77 | $7.18 | $6.77 | $6.88 | $6.88 | 192,848,980 |
| 2025-03-14 | $6.49 | $7.12 | $6.21 | $6.76 | $6.76 | 198,636,490 |
| 2025-03-13 | $6.67 | $6.94 | $6.40 | $6.47 | $6.47 | 161,706,760 |
| 2025-03-12 | $7.18 | $7.25 | $6.79 | $6.80 | $6.80 | 229,603,830 |
| 2025-03-11 | $6.40 | $6.99 | $6.36 | $6.91 | $6.91 | 208,052,030 |
| 2025-03-10 | $6.45 | $6.91 | $6.34 | $6.65 | $6.65 | 189,199,550 |
| 2025-03-07 | $6.80 | $6.92 | $6.41 | $6.55 | $6.55 | 299,527,070 |
| 2025-03-06 | $6.25 | $7.02 | $6.22 | $7.02 | $7.02 | 310,045,020 |
| 2025-03-05 | $6.32 | $6.77 | $6.19 | $6.38 | $6.38 | 282,284,070 |
| 2025-03-04 | $6.79 | $6.90 | $6.08 | $6.30 | $6.30 | 368,100,660 |
| 2025-03-03 | $6.73 | $6.74 | $6.73 | $6.74 | $6.74 | 99,603,460 |
| 2025-02-28 | $5.55 | $6.13 | $5.55 | $6.13 | $6.13 | 151,624,800 |
| 2025-02-27 | $5.79 | $5.87 | $5.47 | $5.57 | $5.57 | 131,417,600 |
| 2025-02-26 | $5.66 | $5.91 | $5.66 | $5.79 | $5.79 | 158,002,520 |
| 2025-02-25 | $5.51 | $5.74 | $5.51 | $5.53 | $5.53 | 132,275,880 |
| 2025-02-24 | $5.68 | $6.04 | $5.67 | $5.74 | $5.74 | 235,628,800 |
| 2025-02-20 | $5.16 | $5.24 | $5.08 | $5.12 | $5.12 | 104,060,070 |
| 2025-02-19 | $5.08 | $5.28 | $5.08 | $5.22 | $5.22 | 134,596,420 |
| 2025-02-18 | $5.50 | $5.67 | $5.15 | $5.15 | $5.15 | 245,215,520 |
| 2025-02-17 | $5.42 | $5.72 | $5.37 | $5.72 | $5.72 | 247,090,840 |
| 2025-02-14 | $5.90 | $5.91 | $5.19 | $5.20 | $5.20 | 283,008,660 |
| 2025-02-13 | $5.05 | $5.47 | $4.93 | $5.47 | $5.47 | 107,068,900 |
| 2025-02-12 | $4.85 | $5.27 | $4.85 | $4.97 | $4.97 | 101,257,840 |
| 2025-02-11 | $4.85 | $5.00 | $4.73 | $4.89 | $4.89 | 106,034,630 |
| 2025-02-10 | $4.85 | $5.08 | $4.81 | $4.86 | $4.86 | 122,224,910 |
| 2025-02-07 | $4.60 | $4.88 | $4.58 | $4.70 | $4.70 | 111,987,290 |
| 2025-02-06 | $4.61 | $4.64 | $4.48 | $4.60 | $4.60 | 100,329,240 |
| 2025-02-05 | $4.33 | $4.61 | $4.25 | $4.61 | $4.61 | 84,877,570 |
| 2025-01-27 | $4.20 | $4.25 | $4.19 | $4.19 | $4.19 | 25,047,100 |
| 2025-01-24 | $4.14 | $4.18 | $4.10 | $4.17 | $4.17 | 17,559,670 |
| 2025-01-23 | $4.17 | $4.24 | $4.13 | $4.13 | $4.13 | 25,976,980 |
| 2025-01-22 | $4.16 | $4.16 | $4.10 | $4.13 | $4.13 | 14,317,700 |
| 2025-01-21 | $4.20 | $4.23 | $4.14 | $4.16 | $4.16 | 21,188,700 |
| 2025-01-20 | $4.18 | $4.22 | $4.13 | $4.19 | $4.19 | 22,427,620 |
| 2025-01-17 | $4.15 | $4.17 | $4.10 | $4.15 | $4.15 | 17,132,500 |
| 2025-01-16 | $4.16 | $4.22 | $4.11 | $4.15 | $4.15 | 22,883,800 |
| 2025-01-15 | $4.16 | $4.20 | $4.11 | $4.14 | $4.14 | 19,262,400 |
| 2025-01-14 | $4.00 | $4.17 | $4.00 | $4.16 | $4.16 | 26,895,760 |
| 2025-01-13 | $4.00 | $4.02 | $3.91 | $3.99 | $3.99 | 17,799,810 |
| 2025-01-09 | $4.12 | $4.23 | $4.09 | $4.16 | $4.16 | 24,823,720 |
| 2025-01-08 | $4.17 | $4.20 | $4.05 | $4.14 | $4.14 | 23,873,930 |
| 2025-01-07 | $4.10 | $4.21 | $4.07 | $4.19 | $4.19 | 27,164,200 |
| 2025-01-06 | $4.08 | $4.16 | $4.00 | $4.10 | $4.10 | 26,649,700 |
| 2025-01-03 | $4.33 | $4.37 | $4.09 | $4.11 | $4.11 | 40,766,570 |
| 2025-01-02 | $4.44 | $4.49 | $4.28 | $4.34 | $4.34 | 38,402,300 |
| 2024-12-31 | $4.58 | $4.68 | $4.42 | $4.44 | $4.44 | 45,223,000 |
| 2024-12-30 | $4.69 | $4.75 | $4.57 | $4.58 | $4.58 | 46,911,000 |
| 2024-12-27 | $4.72 | $4.86 | $4.60 | $4.64 | $4.64 | 93,275,900 |
| 2024-12-26 | $4.40 | $4.83 | $4.39 | $4.72 | $4.72 | 111,387,040 |
| 2024-12-25 | $4.56 | $4.56 | $4.37 | $4.39 | $4.39 | 39,071,720 |
| 2024-12-24 | $4.61 | $4.65 | $4.50 | $4.57 | $4.57 | 31,173,600 |
| 2024-12-23 | $4.79 | $4.82 | $4.55 | $4.57 | $4.57 | 48,757,150 |
| 2024-12-20 | $4.98 | $4.98 | $4.78 | $4.83 | $4.83 | 74,469,500 |
| 2024-12-19 | $4.62 | $4.99 | $4.58 | $4.94 | $4.94 | 93,204,110 |
| 2024-12-18 | $4.60 | $4.78 | $4.58 | $4.68 | $4.68 | 41,821,740 |
| 2024-12-17 | $4.82 | $4.82 | $4.56 | $4.58 | $4.58 | 45,040,240 |
| 2024-12-16 | $4.83 | $4.86 | $4.76 | $4.80 | $4.80 | 34,519,180 |
| 2024-12-13 | $4.94 | $4.95 | $4.82 | $4.83 | $4.83 | 44,035,140 |
| 2024-12-12 | $4.95 | $4.99 | $4.88 | $4.98 | $4.98 | 62,811,150 |
| 2024-12-11 | $4.81 | $4.96 | $4.80 | $4.94 | $4.94 | 68,675,460 |
| 2024-12-10 | $4.99 | $4.99 | $4.79 | $4.80 | $4.80 | 70,573,220 |
| 2024-12-09 | $4.92 | $5.01 | $4.80 | $4.84 | $4.84 | 60,584,040 |
| 2024-12-06 | $4.90 | $4.99 | $4.83 | $4.93 | $4.93 | 80,206,130 |
| 2024-12-05 | $4.87 | $4.93 | $4.80 | $4.82 | $4.82 | 72,707,410 |
| 2024-12-04 | $5.13 | $5.25 | $4.86 | $4.87 | $4.87 | 114,814,800 |
| 2024-12-03 | $5.59 | $5.59 | $5.13 | $5.16 | $5.16 | 214,284,500 |
| 2024-12-02 | $5.03 | $5.08 | $4.85 | $5.08 | $5.08 | 47,318,810 |
| 2024-11-29 | $4.59 | $4.68 | $4.53 | $4.62 | $4.62 | 65,552,110 |
| 2024-11-28 | $4.58 | $4.63 | $4.51 | $4.54 | $4.54 | 56,176,110 |
| 2024-11-27 | $4.55 | $4.57 | $4.37 | $4.55 | $4.55 | 74,838,300 |
| 2024-11-26 | $4.78 | $4.78 | $4.56 | $4.58 | $4.58 | 79,593,070 |
| 2024-11-25 | $5.00 | $5.10 | $4.63 | $4.77 | $4.77 | 115,984,110 |
| 2024-11-22 | $5.02 | $5.35 | $4.95 | $4.99 | $4.99 | 149,406,760 |
| 2024-11-21 | $5.16 | $5.40 | $5.06 | $5.09 | $5.09 | 163,757,780 |
| 2024-11-20 | $4.95 | $5.53 | $4.95 | $5.30 | $5.30 | 244,365,030 |
| 2024-11-19 | $5.30 | $5.47 | $4.85 | $5.04 | $5.04 | 231,837,000 |
| 2024-11-18 | $4.75 | $5.39 | $4.51 | $5.39 | $5.39 | 284,733,170 |
| 2024-11-15 | $4.67 | $5.25 | $4.58 | $4.90 | $4.90 | 252,536,230 |
| 2024-11-14 | $4.51 | $4.80 | $4.34 | $4.80 | $4.80 | 159,506,810 |
| 2024-11-13 | $4.42 | $4.45 | $4.31 | $4.36 | $4.36 | 34,675,770 |
| 2024-11-12 | $4.39 | $4.56 | $4.38 | $4.41 | $4.41 | 70,968,810 |
| 2024-11-11 | $4.37 | $4.44 | $4.34 | $4.40 | $4.40 | 33,984,900 |
| 2024-11-08 | $4.45 | $4.48 | $4.32 | $4.35 | $4.35 | 48,223,780 |
| 2024-11-07 | $4.30 | $4.46 | $4.27 | $4.45 | $4.45 | 55,839,320 |
| 2024-11-06 | $4.29 | $4.37 | $4.21 | $4.29 | $4.29 | 47,937,350 |
| 2024-11-05 | $4.22 | $4.28 | $4.17 | $4.27 | $4.27 | 39,252,350 |
| 2024-11-04 | $4.17 | $4.19 | $4.13 | $4.19 | $4.19 | 21,858,570 |
| 2024-11-01 | $4.27 | $4.28 | $4.14 | $4.17 | $4.17 | 29,526,070 |
| 2024-10-31 | $4.21 | $4.31 | $4.19 | $4.26 | $4.26 | 36,989,500 |
| 2024-10-30 | $4.13 | $4.20 | $4.12 | $4.19 | $4.19 | 25,822,240 |
| 2024-10-29 | $4.28 | $4.30 | $4.12 | $4.13 | $4.13 | 36,962,900 |
| 2024-10-28 | $4.17 | $4.29 | $4.15 | $4.28 | $4.28 | 47,750,460 |
| 2024-10-25 | $4.08 | $4.16 | $4.08 | $4.14 | $4.14 | 26,358,040 |
| 2024-10-24 | $4.08 | $4.10 | $4.03 | $4.08 | $4.08 | 22,399,390 |
| 2024-10-23 | $4.02 | $4.23 | $4.01 | $4.12 | $4.12 | 44,566,200 |
| 2024-10-22 | $3.99 | $4.05 | $3.98 | $4.03 | $4.03 | 19,498,420 |
| 2024-10-21 | $4.03 | $4.04 | $3.99 | $4.00 | $4.00 | 26,109,560 |
| 2024-10-18 | $3.98 | $4.05 | $3.91 | $4.00 | $4.00 | 28,018,000 |
| 2024-10-17 | $4.06 | $4.08 | $3.96 | $3.96 | $3.96 | 26,601,200 |
| 2024-10-16 | $3.96 | $4.09 | $3.95 | $4.07 | $4.07 | 27,937,200 |
| 2024-10-15 | $4.03 | $4.12 | $3.97 | $4.00 | $4.00 | 31,892,310 |
| 2024-10-14 | $3.97 | $4.04 | $3.90 | $4.03 | $4.03 | 26,010,890 |
| 2024-10-11 | $4.02 | $4.02 | $3.85 | $3.89 | $3.89 | 24,086,360 |
| 2024-10-10 | $3.97 | $4.15 | $3.85 | $4.02 | $4.02 | 44,659,880 |
| 2024-10-09 | $4.34 | $4.34 | $3.97 | $3.97 | $3.97 | 65,204,830 |
| 2024-10-08 | $4.55 | $4.55 | $4.26 | $4.41 | $4.41 | 108,452,940 |
| 2024-09-30 | $4.00 | $4.14 | $3.99 | $4.14 | $4.14 | 82,143,570 |
| 2024-09-27 | $3.73 | $3.76 | $3.67 | $3.76 | $3.76 | 19,977,040 |
| 2024-09-26 | $3.56 | $3.65 | $3.53 | $3.65 | $3.65 | 19,747,600 |
| 2024-09-25 | $3.52 | $3.62 | $3.52 | $3.54 | $3.54 | 20,054,110 |
| 2024-09-24 | $3.42 | $3.50 | $3.40 | $3.50 | $3.50 | 12,468,700 |
| 2024-09-23 | $3.42 | $3.43 | $3.39 | $3.41 | $3.41 | 4,522,000 |
| 2024-09-20 | $3.41 | $3.43 | $3.39 | $3.40 | $3.40 | 4,814,910 |
| 2024-09-19 | $3.35 | $3.43 | $3.34 | $3.42 | $3.42 | 9,985,000 |
| 2024-09-18 | $3.37 | $3.38 | $3.28 | $3.33 | $3.33 | 7,666,800 |
| 2024-09-13 | $3.40 | $3.42 | $3.38 | $3.38 | $3.38 | 4,843,200 |
| 2024-09-12 | $3.40 | $3.43 | $3.39 | $3.39 | $3.39 | 3,554,000 |
| 2024-09-11 | $3.41 | $3.42 | $3.39 | $3.40 | $3.40 | 3,869,100 |
| 2024-09-10 | $3.42 | $3.42 | $3.36 | $3.42 | $3.42 | 5,042,400 |
| 2024-09-09 | $3.40 | $3.43 | $3.37 | $3.40 | $3.40 | 5,358,720 |
| 2024-09-06 | $3.44 | $3.45 | $3.41 | $3.41 | $3.41 | 4,947,500 |
| 2024-09-05 | $3.41 | $3.45 | $3.41 | $3.43 | $3.43 | 3,799,510 |
| 2024-09-04 | $3.43 | $3.45 | $3.41 | $3.41 | $3.41 | 6,035,000 |
| 2024-09-03 | $3.47 | $3.49 | $3.43 | $3.44 | $3.44 | 6,082,610 |
| 2024-09-02 | $3.50 | $3.52 | $3.45 | $3.45 | $3.45 | 9,419,910 |
| 2024-08-30 | $3.46 | $3.56 | $3.43 | $3.51 | $3.51 | 13,092,420 |
| 2024-08-29 | $3.45 | $3.48 | $3.42 | $3.46 | $3.46 | 9,807,600 |
| 2024-08-28 | $3.53 | $3.54 | $3.44 | $3.47 | $3.47 | 14,409,440 |
| 2024-08-27 | $3.48 | $3.61 | $3.42 | $3.61 | $3.61 | 22,146,000 |
| 2024-08-26 | $3.42 | $3.55 | $3.39 | $3.53 | $3.53 | 13,429,770 |
| 2024-08-23 | $3.42 | $3.45 | $3.38 | $3.42 | $3.42 | 8,134,210 |
| 2024-08-22 | $3.47 | $3.50 | $3.41 | $3.42 | $3.42 | 5,878,800 |
| 2024-08-21 | $3.49 | $3.50 | $3.46 | $3.46 | $3.46 | 6,251,610 |
| 2024-08-20 | $3.58 | $3.59 | $3.49 | $3.50 | $3.50 | 8,795,400 |
| 2024-08-19 | $3.61 | $3.63 | $3.57 | $3.58 | $3.58 | 8,080,780 |
| 2024-08-16 | $3.63 | $3.66 | $3.60 | $3.61 | $3.61 | 6,100,200 |
| 2024-08-15 | $3.62 | $3.65 | $3.59 | $3.63 | $3.63 | 6,254,850 |
| 2024-08-14 | $3.61 | $3.68 | $3.61 | $3.62 | $3.62 | 6,389,040 |
| 2024-08-13 | $3.62 | $3.63 | $3.59 | $3.62 | $3.62 | 5,944,700 |
| 2024-08-12 | $3.65 | $3.67 | $3.60 | $3.61 | $3.61 | 6,723,000 |
| 2024-08-09 | $3.66 | $3.72 | $3.65 | $3.66 | $3.66 | 9,032,800 |
| 2024-08-08 | $3.64 | $3.67 | $3.61 | $3.66 | $3.66 | 7,845,000 |
| 2024-08-07 | $3.69 | $3.69 | $3.64 | $3.65 | $3.65 | 6,441,850 |
| 2024-08-06 | $3.64 | $3.69 | $3.62 | $3.67 | $3.67 | 11,060,620 |
| 2024-08-05 | $3.77 | $3.83 | $3.64 | $3.64 | $3.64 | 26,246,910 |
| 2024-08-02 | $3.74 | $3.75 | $3.67 | $3.67 | $3.67 | 20,749,910 |
| 2024-08-01 | $3.71 | $3.81 | $3.68 | $3.79 | $3.79 | 29,213,100 |
| 2024-07-31 | $3.59 | $3.70 | $3.58 | $3.68 | $3.68 | 12,310,060 |
| 2024-07-30 | $3.53 | $3.59 | $3.53 | $3.58 | $3.58 | 8,170,700 |
| 2024-07-29 | $3.53 | $3.56 | $3.50 | $3.55 | $3.55 | 5,688,700 |
| 2024-07-26 | $3.50 | $3.54 | $3.49 | $3.52 | $3.52 | 6,664,600 |
| 2024-07-25 | $3.46 | $3.52 | $3.44 | $3.49 | $3.49 | 6,015,800 |
| 2024-07-24 | $3.48 | $3.52 | $3.45 | $3.46 | $3.46 | 7,131,500 |
| 2024-07-23 | $3.52 | $3.58 | $3.48 | $3.49 | $3.49 | 7,228,090 |
| 2024-07-22 | $3.50 | $3.53 | $3.49 | $3.52 | $3.52 | 5,273,300 |
| 2024-07-19 | $3.50 | $3.51 | $3.46 | $3.50 | $3.50 | 5,145,800 |
| 2024-07-18 | $3.50 | $3.51 | $3.44 | $3.50 | $3.50 | 6,256,200 |
| 2024-07-17 | $3.51 | $3.54 | $3.49 | $3.51 | $3.51 | 4,827,130 |
| 2024-07-16 | $3.52 | $3.52 | $3.48 | $3.51 | $3.51 | 4,050,700 |
| 2024-07-15 | $3.56 | $3.57 | $3.50 | $3.51 | $3.51 | 5,778,600 |
| 2024-07-12 | $3.58 | $3.62 | $3.56 | $3.57 | $3.57 | 6,736,500 |
| 2024-07-11 | $3.53 | $3.58 | $3.52 | $3.58 | $3.58 | 7,154,430 |
| 2024-07-10 | $3.51 | $3.52 | $3.46 | $3.47 | $3.47 | 4,787,800 |
| 2024-07-09 | $3.48 | $3.52 | $3.39 | $3.51 | $3.51 | 7,817,700 |
| 2024-07-08 | $3.56 | $3.58 | $3.46 | $3.48 | $3.48 | 8,949,920 |
| 2024-07-05 | $3.57 | $3.60 | $3.53 | $3.59 | $3.59 | 4,942,460 |
| 2024-07-04 | $3.70 | $3.70 | $3.57 | $3.57 | $3.57 | 9,305,940 |
| 2024-07-03 | $3.75 | $3.79 | $3.73 | $3.78 | $3.78 | 7,882,600 |
| 2024-07-02 | $3.73 | $3.77 | $3.71 | $3.76 | $3.76 | 6,951,800 |
| 2024-07-01 | $3.69 | $3.75 | $3.69 | $3.74 | $3.74 | 7,285,800 |
| 2024-06-28 | $3.69 | $3.72 | $3.65 | $3.68 | $3.68 | 5,770,300 |
| 2024-06-27 | $3.71 | $3.73 | $3.67 | $3.67 | $3.67 | 6,170,200 |
| 2024-06-26 | $3.66 | $3.73 | $3.62 | $3.72 | $3.72 | 8,012,900 |
| 2024-06-25 | $3.64 | $3.68 | $3.63 | $3.65 | $3.65 | 5,919,180 |
| 2024-06-24 | $3.76 | $3.76 | $3.63 | $3.64 | $3.64 | 9,658,100 |
| 2024-06-21 | $3.74 | $3.81 | $3.74 | $3.76 | $3.76 | 5,803,180 |
| 2024-06-20 | $3.86 | $3.89 | $3.74 | $3.74 | $3.74 | 10,399,990 |
| 2024-06-19 | $3.88 | $3.90 | $3.86 | $3.86 | $3.86 | 8,960,700 |
| 2024-06-18 | $3.83 | $3.88 | $3.83 | $3.88 | $3.88 | 6,336,500 |
| 2024-06-17 | $3.80 | $3.85 | $3.80 | $3.83 | $3.83 | 6,046,780 |
| 2024-06-14 | $3.77 | $3.83 | $3.75 | $3.82 | $3.82 | 9,059,560 |
| 2024-06-13 | $3.80 | $3.82 | $3.76 | $3.77 | $3.77 | 7,122,940 |
| 2024-06-12 | $3.77 | $3.82 | $3.76 | $3.80 | $3.80 | 8,719,920 |
| 2024-06-11 | $3.79 | $3.80 | $3.74 | $3.78 | $3.78 | 9,287,000 |
| 2024-06-07 | $3.72 | $3.80 | $3.72 | $3.80 | $3.80 | 11,395,090 |
| 2024-06-06 | $3.84 | $3.87 | $3.71 | $3.72 | $3.72 | 17,049,800 |
| 2024-06-05 | $3.89 | $3.89 | $3.84 | $3.84 | $3.84 | 10,593,200 |
| 2024-06-04 | $3.87 | $3.91 | $3.84 | $3.90 | $3.90 | 10,071,130 |
| 2024-06-03 | $3.97 | $3.97 | $3.85 | $3.88 | $3.88 | 15,275,610 |
| 2024-05-31 | $3.93 | $3.98 | $3.93 | $3.95 | $3.95 | 8,187,710 |
| 2024-05-30 | $4.00 | $4.00 | $3.93 | $3.94 | $3.94 | 11,588,300 |
| 2024-05-29 | $3.98 | $4.04 | $3.98 | $3.99 | $3.99 | 12,170,200 |
| 2024-05-28 | $4.09 | $4.09 | $4.00 | $4.01 | $4.01 | 17,166,200 |
| 2024-05-27 | $4.12 | $4.17 | $4.02 | $4.08 | $4.08 | 23,842,000 |
| 2024-05-24 | $4.23 | $4.25 | $4.14 | $4.14 | $4.14 | 32,257,180 |
| 2024-05-23 | $4.25 | $4.30 | $4.19 | $4.21 | $4.21 | 26,820,760 |
| 2024-05-22 | $4.24 | $4.37 | $4.23 | $4.30 | $4.30 | 36,833,220 |
| 2024-05-21 | $4.27 | $4.30 | $4.22 | $4.24 | $4.24 | 21,512,650 |
| 2024-05-20 | $4.36 | $4.36 | $4.27 | $4.29 | $4.29 | 33,629,220 |
| 2024-05-17 | $4.25 | $4.38 | $4.23 | $4.36 | $4.36 | 69,632,000 |
| 2024-05-16 | $4.12 | $4.29 | $4.11 | $4.25 | $4.25 | 37,823,440 |
| 2024-05-15 | $4.15 | $4.17 | $4.11 | $4.12 | $4.12 | 15,697,200 |
| 2024-05-14 | $4.10 | $4.18 | $4.09 | $4.17 | $4.17 | 20,930,440 |
| 2024-05-13 | $4.12 | $4.13 | $4.07 | $4.09 | $4.09 | 13,592,100 |
| 2024-05-10 | $4.12 | $4.15 | $4.09 | $4.14 | $4.14 | 14,193,100 |
| 2024-05-09 | $4.06 | $4.13 | $4.06 | $4.12 | $4.12 | 14,816,600 |
| 2024-05-08 | $4.14 | $4.15 | $4.06 | $4.07 | $4.07 | 17,130,400 |
| 2024-05-07 | $4.18 | $4.22 | $4.14 | $4.16 | $4.16 | 19,716,800 |
| 2024-05-06 | $4.18 | $4.22 | $4.15 | $4.20 | $4.20 | 26,837,520 |
| 2024-04-30 | $4.22 | $4.23 | $4.11 | $4.13 | $4.13 | 32,035,810 |
| 2024-04-29 | $4.14 | $4.27 | $4.08 | $4.25 | $4.25 | 55,180,810 |
| 2024-04-26 | $3.98 | $4.26 | $3.94 | $4.21 | $4.21 | 59,400,150 |
| 2024-04-25 | $3.97 | $4.01 | $3.96 | $3.98 | $3.98 | 10,462,720 |
| 2024-04-24 | $3.94 | $3.99 | $3.93 | $3.99 | $3.99 | 15,344,070 |
| 2024-04-23 | $3.94 | $3.98 | $3.92 | $3.94 | $3.94 | 13,867,600 |
| 2024-04-22 | $3.99 | $4.00 | $3.92 | $3.93 | $3.93 | 13,027,000 |
| 2024-04-19 | $3.96 | $4.01 | $3.93 | $3.97 | $3.97 | 17,076,020 |
| 2024-04-18 | $3.95 | $4.03 | $3.94 | $3.96 | $3.96 | 21,730,530 |
| 2024-04-17 | $3.85 | $3.98 | $3.85 | $3.98 | $3.98 | 23,634,630 |
| 2024-04-16 | $3.88 | $3.92 | $3.80 | $3.80 | $3.80 | 23,874,400 |
| 2024-04-15 | $3.97 | $4.00 | $3.81 | $3.90 | $3.90 | 23,593,520 |
| 2024-04-12 | $4.01 | $4.04 | $3.96 | $3.97 | $3.97 | 15,303,410 |
| 2024-04-11 | $3.94 | $4.06 | $3.92 | $4.02 | $4.02 | 21,003,130 |
| 2024-04-10 | $4.06 | $4.07 | $3.93 | $3.97 | $3.97 | 24,090,700 |
| 2024-04-09 | $4.08 | $4.09 | $4.03 | $4.07 | $4.07 | 14,071,100 |
| 2024-04-08 | $4.13 | $4.14 | $4.06 | $4.06 | $4.06 | 18,938,370 |
| 2024-04-03 | $4.18 | $4.20 | $4.12 | $4.15 | $4.15 | 20,646,630 |
| 2024-04-02 | $4.28 | $4.29 | $4.19 | $4.20 | $4.20 | 30,243,710 |
| 2024-04-01 | $4.23 | $4.30 | $4.21 | $4.29 | $4.29 | 33,180,280 |
| 2024-03-29 | $4.20 | $4.22 | $4.13 | $4.18 | $4.18 | 26,036,740 |
| 2024-03-28 | $4.15 | $4.25 | $4.14 | $4.19 | $4.19 | 38,348,320 |
| 2024-03-27 | $4.31 | $4.34 | $4.13 | $4.14 | $4.14 | 32,632,150 |
| 2024-03-26 | $4.32 | $4.37 | $4.22 | $4.29 | $4.29 | 39,588,990 |
| 2024-03-25 | $4.47 | $4.54 | $4.34 | $4.36 | $4.36 | 49,505,030 |
| 2024-03-22 | $4.57 | $4.63 | $4.45 | $4.47 | $4.47 | 60,408,920 |
| 2024-03-21 | $4.58 | $4.66 | $4.55 | $4.59 | $4.59 | 49,642,490 |
| 2024-03-20 | $4.63 | $4.67 | $4.53 | $4.59 | $4.59 | 61,973,770 |
| 2024-03-19 | $4.69 | $4.83 | $4.63 | $4.66 | $4.66 | 83,219,320 |
| 2024-03-18 | $4.69 | $4.80 | $4.62 | $4.72 | $4.72 | 85,140,770 |
| 2024-03-15 | $4.67 | $4.87 | $4.62 | $4.68 | $4.68 | 100,173,850 |
| 2024-03-14 | $4.44 | $4.97 | $4.35 | $4.79 | $4.79 | 164,390,820 |
| 2024-03-13 | $4.58 | $4.79 | $4.47 | $4.52 | $4.52 | 142,431,970 |
| 2024-03-12 | $4.94 | $4.94 | $4.68 | $4.69 | $4.69 | 242,769,780 |
| 2024-03-11 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 20,813,770 |
| 2024-03-08 | $3.83 | $4.16 | $3.80 | $4.08 | $4.08 | 62,717,890 |
| 2024-03-07 | $3.90 | $3.95 | $3.83 | $3.84 | $3.84 | 23,264,000 |
| 2024-03-06 | $3.97 | $4.07 | $3.87 | $3.93 | $3.93 | 38,388,610 |
| 2024-03-05 | $3.78 | $4.13 | $3.72 | $3.95 | $3.95 | 53,246,310 |
| 2024-03-04 | $3.84 | $3.86 | $3.75 | $3.80 | $3.80 | 13,739,680 |
| 2024-03-01 | $3.82 | $3.86 | $3.79 | $3.85 | $3.85 | 16,322,910 |
| 2024-02-29 | $3.70 | $3.83 | $3.68 | $3.83 | $3.83 | 21,887,970 |
| 2024-02-28 | $3.94 | $3.96 | $3.73 | $3.73 | $3.73 | 35,825,630 |
| 2024-02-27 | $3.83 | $3.94 | $3.82 | $3.93 | $3.93 | 23,449,720 |
| 2024-02-26 | $3.89 | $3.93 | $3.80 | $3.86 | $3.86 | 38,545,300 |
| 2024-02-23 | $3.80 | $4.05 | $3.74 | $3.96 | $3.96 | 47,931,210 |
| 2024-02-22 | $3.70 | $3.94 | $3.68 | $3.77 | $3.77 | 26,417,920 |
| 2024-02-21 | $3.61 | $3.76 | $3.59 | $3.66 | $3.66 | 21,526,170 |
| 2024-02-20 | $3.62 | $3.65 | $3.54 | $3.62 | $3.62 | 13,879,070 |
| 2024-02-19 | $3.53 | $3.70 | $3.52 | $3.62 | $3.62 | 23,127,520 |
| 2024-02-08 | $3.34 | $3.54 | $3.33 | $3.51 | $3.51 | 25,769,120 |
| 2024-02-07 | $3.38 | $3.44 | $3.29 | $3.32 | $3.32 | 20,801,200 |
| 2024-02-06 | $3.21 | $3.44 | $3.11 | $3.36 | $3.36 | 25,856,270 |
| 2024-02-05 | $3.54 | $3.54 | $3.21 | $3.24 | $3.24 | 30,921,180 |
| 2024-02-02 | $3.66 | $3.76 | $3.42 | $3.57 | $3.57 | 26,004,190 |
| 2024-02-01 | $3.75 | $3.77 | $3.63 | $3.67 | $3.67 | 19,817,360 |
| 2024-01-31 | $3.90 | $3.96 | $3.76 | $3.77 | $3.77 | 19,157,600 |
| 2024-01-30 | $4.02 | $4.07 | $3.93 | $3.95 | $3.95 | 15,757,750 |
| 2024-01-29 | $4.09 | $4.15 | $4.01 | $4.02 | $4.02 | 22,712,700 |
| 2024-01-26 | $4.03 | $4.25 | $4.02 | $4.11 | $4.11 | 32,498,670 |
| 2024-01-25 | $3.82 | $4.03 | $3.81 | $4.03 | $4.03 | 22,687,510 |
| 2024-01-24 | $3.69 | $3.83 | $3.65 | $3.83 | $3.83 | 18,077,800 |
| 2024-01-23 | $3.65 | $3.70 | $3.62 | $3.68 | $3.68 | 14,233,290 |
| 2024-01-22 | $3.90 | $3.90 | $3.62 | $3.67 | $3.67 | 18,661,890 |
| 2024-01-19 | $3.96 | $3.97 | $3.90 | $3.90 | $3.90 | 9,631,830 |
| 2024-01-18 | $4.00 | $4.01 | $3.88 | $3.97 | $3.97 | 18,696,120 |
| 2024-01-17 | $4.09 | $4.11 | $4.01 | $4.02 | $4.02 | 9,593,200 |
| 2024-01-16 | $4.09 | $4.14 | $4.04 | $4.10 | $4.10 | 10,801,120 |
| 2024-01-15 | $4.11 | $4.13 | $4.06 | $4.11 | $4.11 | 6,898,400 |
| 2024-01-12 | $4.09 | $4.18 | $4.09 | $4.11 | $4.11 | 10,773,200 |
| 2024-01-11 | $4.06 | $4.12 | $4.05 | $4.12 | $4.12 | 7,998,240 |
| 2024-01-10 | $4.08 | $4.11 | $4.03 | $4.07 | $4.07 | 7,736,400 |
| 2024-01-09 | $4.07 | $4.12 | $4.06 | $4.09 | $4.09 | 7,962,810 |
| 2024-01-08 | $4.12 | $4.13 | $4.05 | $4.05 | $4.05 | 11,369,910 |
| 2024-01-05 | $4.15 | $4.19 | $4.09 | $4.12 | $4.12 | 11,891,900 |
| 2024-01-04 | $4.15 | $4.17 | $4.13 | $4.15 | $4.15 | 8,551,100 |
| 2024-01-03 | $4.15 | $4.19 | $4.12 | $4.16 | $4.16 | 9,230,500 |
| 2024-01-02 | $4.14 | $4.19 | $4.13 | $4.16 | $4.16 | 9,671,700 |
| 2024-01-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2023-12-29 | $4.11 | $4.16 | $4.11 | $4.14 | $4.14 | 9,709,260 |
| 2023-12-28 | $4.06 | $4.15 | $4.03 | $4.14 | $4.14 | 11,662,800 |
| 2023-12-27 | $4.04 | $4.09 | $4.00 | $4.06 | $4.06 | 8,801,550 |
| 2023-12-26 | $4.07 | $4.07 | $4.02 | $4.03 | $4.03 | 6,124,750 |
| 2023-12-25 | $4.08 | $4.11 | $4.04 | $4.05 | $4.05 | 7,793,800 |
| 2023-12-22 | $4.14 | $4.17 | $4.09 | $4.10 | $4.10 | 10,112,500 |
| 2023-12-21 | $4.12 | $4.16 | $4.07 | $4.15 | $4.15 | 7,734,300 |
| 2023-12-20 | $4.17 | $4.21 | $4.11 | $4.12 | $4.12 | 8,638,540 |
| 2023-12-19 | $4.24 | $4.24 | $4.13 | $4.16 | $4.16 | 8,232,600 |
| 2023-12-18 | $4.25 | $4.29 | $4.19 | $4.20 | $4.20 | 9,030,400 |
| 2023-12-15 | $4.28 | $4.30 | $4.24 | $4.26 | $4.26 | 7,921,270 |
| 2023-12-14 | $4.26 | $4.30 | $4.25 | $4.28 | $4.28 | 9,807,950 |
| 2023-12-13 | $4.26 | $4.28 | $4.23 | $4.24 | $4.24 | 7,830,240 |
| 2023-12-12 | $4.21 | $4.26 | $4.19 | $4.26 | $4.26 | 8,731,200 |
| 2023-12-11 | $4.17 | $4.22 | $4.11 | $4.21 | $4.21 | 10,539,630 |
| 2023-12-08 | $4.30 | $4.30 | $4.17 | $4.18 | $4.18 | 14,250,430 |
| 2023-12-07 | $4.26 | $4.30 | $4.24 | $4.28 | $4.28 | 10,244,100 |
| 2023-12-06 | $4.25 | $4.31 | $4.22 | $4.27 | $4.27 | 8,941,300 |
| 2023-12-05 | $4.34 | $4.34 | $4.25 | $4.25 | $4.25 | 10,096,630 |
| 2023-12-04 | $4.32 | $4.38 | $4.31 | $4.35 | $4.35 | 12,331,820 |
| 2023-12-01 | $4.27 | $4.33 | $4.23 | $4.31 | $4.31 | 11,039,000 |
| 2023-11-30 | $4.30 | $4.31 | $4.24 | $4.28 | $4.28 | 9,244,800 |
| 2023-11-29 | $4.37 | $4.38 | $4.28 | $4.29 | $4.29 | 14,659,900 |
| 2023-11-28 | $4.34 | $4.39 | $4.33 | $4.37 | $4.37 | 11,368,200 |
| 2023-11-27 | $4.39 | $4.40 | $4.33 | $4.36 | $4.36 | 13,711,160 |
| 2023-11-24 | $4.46 | $4.47 | $4.37 | $4.39 | $4.39 | 18,923,160 |
| 2023-11-23 | $4.42 | $4.48 | $4.40 | $4.47 | $4.47 | 18,901,050 |
| 2023-11-22 | $4.49 | $4.57 | $4.45 | $4.45 | $4.45 | 22,664,620 |
| 2023-11-21 | $4.46 | $4.56 | $4.43 | $4.49 | $4.49 | 32,671,700 |
| 2023-11-20 | $4.48 | $4.49 | $4.45 | $4.46 | $4.46 | 20,116,510 |
| 2023-11-17 | $4.50 | $4.52 | $4.44 | $4.47 | $4.47 | 29,875,000 |
| 2023-11-16 | $4.44 | $4.66 | $4.39 | $4.53 | $4.53 | 70,464,570 |
| 2023-11-15 | $4.50 | $4.53 | $4.43 | $4.44 | $4.44 | 21,177,250 |
| 2023-11-14 | $4.43 | $4.49 | $4.39 | $4.47 | $4.47 | 33,310,730 |
| 2023-11-13 | $4.30 | $4.50 | $4.28 | $4.46 | $4.46 | 42,483,600 |
| 2023-11-10 | $4.34 | $4.34 | $4.27 | $4.29 | $4.29 | 12,124,510 |
| 2023-11-09 | $4.36 | $4.40 | $4.33 | $4.34 | $4.34 | 14,861,040 |
| 2023-11-08 | $4.38 | $4.42 | $4.34 | $4.38 | $4.38 | 25,620,060 |
| 2023-11-07 | $4.29 | $4.38 | $4.25 | $4.37 | $4.37 | 29,725,510 |
| 2023-11-06 | $4.21 | $4.30 | $4.21 | $4.30 | $4.30 | 24,514,400 |
| 2023-11-03 | $4.22 | $4.27 | $4.20 | $4.22 | $4.22 | 16,989,400 |
| 2023-11-02 | $4.25 | $4.27 | $4.17 | $4.18 | $4.18 | 21,472,700 |
| 2023-11-01 | $4.35 | $4.36 | $4.25 | $4.27 | $4.27 | 26,246,560 |
| 2023-10-31 | $4.37 | $4.40 | $4.32 | $4.34 | $4.34 | 27,999,260 |
| 2023-10-30 | $4.37 | $4.44 | $4.35 | $4.37 | $4.37 | 36,409,510 |
| 2023-10-27 | $4.38 | $4.46 | $4.31 | $4.37 | $4.37 | 62,319,910 |
| 2023-10-26 | $4.50 | $4.65 | $4.39 | $4.45 | $4.45 | 112,098,330 |
| 2023-10-25 | $4.24 | $4.43 | $4.24 | $4.43 | $4.43 | 64,862,990 |
| 2023-10-24 | $3.95 | $4.03 | $3.94 | $4.03 | $4.03 | 14,547,730 |
| 2023-10-23 | $4.02 | $4.02 | $3.91 | $3.92 | $3.92 | 11,689,690 |
| 2023-10-20 | $4.02 | $4.07 | $3.99 | $4.02 | $4.02 | 11,416,860 |
| 2023-10-19 | $4.05 | $4.10 | $4.00 | $4.00 | $4.00 | 13,491,170 |
| 2023-10-18 | $4.09 | $4.11 | $4.05 | $4.06 | $4.06 | 11,339,680 |
| 2023-10-17 | $4.15 | $4.15 | $4.08 | $4.10 | $4.10 | 9,343,130 |
| 2023-10-16 | $4.14 | $4.16 | $4.12 | $4.14 | $4.14 | 9,823,450 |
| 2023-10-13 | $4.25 | $4.25 | $4.13 | $4.14 | $4.14 | 17,682,800 |
| 2023-10-12 | $4.25 | $4.28 | $4.23 | $4.26 | $4.26 | 11,048,800 |
| 2023-10-11 | $4.26 | $4.27 | $4.23 | $4.25 | $4.25 | 10,449,260 |
| 2023-10-10 | $4.36 | $4.38 | $4.23 | $4.24 | $4.24 | 19,069,120 |
| 2023-10-09 | $4.39 | $4.39 | $4.33 | $4.35 | $4.35 | 8,674,800 |
| 2023-09-28 | $4.38 | $4.40 | $4.37 | $4.39 | $4.39 | 6,691,240 |
| 2023-09-27 | $4.35 | $4.40 | $4.34 | $4.37 | $4.37 | 9,150,530 |
| 2023-09-26 | $4.36 | $4.40 | $4.33 | $4.36 | $4.36 | 7,811,350 |
| 2023-09-25 | $4.40 | $4.41 | $4.35 | $4.37 | $4.37 | 9,456,310 |
| 2023-09-22 | $4.32 | $4.39 | $4.30 | $4.38 | $4.38 | 11,163,530 |
| 2023-09-21 | $4.35 | $4.38 | $4.32 | $4.32 | $4.32 | 8,922,350 |
| 2023-09-20 | $4.41 | $4.41 | $4.36 | $4.36 | $4.36 | 10,276,680 |
| 2023-09-19 | $4.45 | $4.45 | $4.40 | $4.41 | $4.41 | 10,472,480 |
| 2023-09-18 | $4.45 | $4.46 | $4.41 | $4.45 | $4.45 | 8,386,700 |
| 2023-09-15 | $4.46 | $4.48 | $4.43 | $4.44 | $4.44 | 12,519,580 |
| 2023-09-14 | $4.53 | $4.54 | $4.44 | $4.46 | $4.46 | 25,116,500 |
| 2023-09-13 | $4.50 | $4.65 | $4.50 | $4.57 | $4.57 | 37,626,500 |
| 2023-09-12 | $4.50 | $4.54 | $4.50 | $4.51 | $4.51 | 10,618,140 |
| 2023-09-11 | $4.51 | $4.53 | $4.48 | $4.52 | $4.52 | 11,279,600 |
| 2023-09-08 | $4.50 | $4.52 | $4.48 | $4.51 | $4.51 | 9,136,620 |
| 2023-09-07 | $4.54 | $4.57 | $4.50 | $4.51 | $4.51 | 15,587,500 |
| 2023-09-06 | $4.52 | $4.56 | $4.50 | $4.55 | $4.55 | 11,872,750 |
| 2023-09-05 | $4.62 | $4.62 | $4.54 | $4.55 | $4.55 | 15,421,300 |
| 2023-09-04 | $4.55 | $4.62 | $4.54 | $4.61 | $4.61 | 18,530,220 |
| 2023-09-01 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 18,366,360 |
| 2023-08-31 | $4.59 | $4.62 | $4.50 | $4.51 | $4.51 | 19,045,650 |
| 2023-08-30 | $4.65 | $4.66 | $4.57 | $4.59 | $4.59 | 20,109,870 |
| 2023-08-29 | $4.56 | $4.67 | $4.54 | $4.65 | $4.65 | 21,076,100 |
| 2023-08-28 | $4.66 | $4.68 | $4.56 | $4.59 | $4.59 | 37,780,990 |
| 2023-08-25 | $4.46 | $4.53 | $4.43 | $4.46 | $4.46 | 13,905,650 |
| 2023-08-24 | $4.62 | $4.64 | $4.46 | $4.47 | $4.47 | 22,261,900 |
| 2023-08-23 | $4.67 | $4.68 | $4.61 | $4.61 | $4.61 | 15,274,800 |
| 2023-08-22 | $4.67 | $4.70 | $4.60 | $4.70 | $4.70 | 18,520,840 |
| 2023-08-21 | $4.64 | $4.72 | $4.62 | $4.65 | $4.65 | 16,376,500 |
| 2023-08-18 | $4.68 | $4.74 | $4.63 | $4.64 | $4.64 | 17,899,760 |
| 2023-08-17 | $4.70 | $4.70 | $4.62 | $4.69 | $4.69 | 16,896,000 |
| 2023-08-16 | $4.68 | $4.76 | $4.64 | $4.70 | $4.70 | 21,907,130 |
| 2023-08-15 | $4.72 | $4.75 | $4.66 | $4.69 | $4.69 | 16,949,990 |
| 2023-08-14 | $4.68 | $4.77 | $4.65 | $4.74 | $4.74 | 17,643,900 |
| 2023-08-11 | $4.84 | $4.87 | $4.71 | $4.71 | $4.71 | 24,199,850 |
| 2023-08-10 | $4.83 | $4.86 | $4.81 | $4.83 | $4.83 | 14,550,500 |
| 2023-08-09 | $4.93 | $4.97 | $4.83 | $4.83 | $4.83 | 24,050,570 |
| 2023-08-08 | $4.91 | $5.00 | $4.88 | $4.89 | $4.89 | 30,389,310 |
| 2023-08-07 | $5.01 | $5.01 | $4.86 | $4.88 | $4.88 | 38,096,430 |
| 2023-08-04 | $4.97 | $5.08 | $4.97 | $5.03 | $5.03 | 47,038,100 |
| 2023-08-03 | $4.93 | $4.98 | $4.88 | $4.97 | $4.97 | 25,050,450 |
| 2023-08-02 | $4.97 | $5.02 | $4.93 | $4.95 | $4.95 | 23,638,860 |
| 2023-08-01 | $5.01 | $5.02 | $4.95 | $4.97 | $4.97 | 28,137,190 |
| 2023-07-31 | $4.90 | $5.06 | $4.89 | $5.04 | $5.04 | 52,504,940 |
| 2023-07-28 | $4.91 | $4.94 | $4.84 | $4.90 | $4.90 | 29,963,370 |
| 2023-07-27 | $4.96 | $4.98 | $4.88 | $4.89 | $4.89 | 51,283,590 |
| 2023-07-26 | $4.94 | $5.07 | $4.93 | $5.00 | $5.00 | 65,174,330 |
| 2023-07-25 | $4.88 | $5.02 | $4.86 | $4.97 | $4.97 | 58,137,380 |
| 2023-07-24 | $4.88 | $5.10 | $4.82 | $4.93 | $4.93 | 75,685,820 |
| 2023-07-21 | $4.68 | $4.92 | $4.67 | $4.83 | $4.83 | 46,708,360 |
| 2023-07-20 | $4.72 | $4.73 | $4.68 | $4.68 | $4.68 | 10,251,190 |
| 2023-07-19 | $4.71 | $4.74 | $4.70 | $4.72 | $4.72 | 10,027,350 |
| 2023-07-18 | $4.73 | $4.73 | $4.67 | $4.71 | $4.71 | 8,286,040 |
| 2023-07-17 | $4.77 | $4.77 | $4.69 | $4.71 | $4.71 | 9,870,900 |
| 2023-07-14 | $4.73 | $4.79 | $4.71 | $4.75 | $4.75 | 12,210,340 |
| 2023-07-13 | $4.71 | $4.74 | $4.70 | $4.72 | $4.72 | 10,332,730 |
| 2023-07-12 | $4.80 | $4.80 | $4.68 | $4.69 | $4.69 | 18,711,500 |
| 2023-07-11 | $4.81 | $4.82 | $4.77 | $4.80 | $4.80 | 15,707,990 |
| 2023-07-10 | $4.78 | $4.84 | $4.77 | $4.83 | $4.83 | 17,806,830 |
| 2023-07-07 | $4.76 | $4.80 | $4.74 | $4.77 | $4.77 | 11,629,630 |
| 2023-07-06 | $4.78 | $4.82 | $4.75 | $4.77 | $4.77 | 13,821,030 |
| 2023-07-05 | $4.83 | $4.85 | $4.77 | $4.78 | $4.78 | 17,628,790 |
| 2023-07-04 | $4.79 | $4.87 | $4.76 | $4.86 | $4.86 | 25,138,110 |
| 2023-07-03 | $4.72 | $4.80 | $4.71 | $4.79 | $4.79 | 18,937,670 |
| 2023-06-30 | $4.73 | $4.74 | $4.69 | $4.73 | $4.73 | 14,692,470 |
| 2023-06-29 | $4.78 | $4.82 | $4.75 | $4.79 | $4.69 | 14,720,210 |
| 2023-06-28 | $4.82 | $4.83 | $4.72 | $4.78 | $4.68 | 16,933,320 |
| 2023-06-27 | $4.75 | $4.84 | $4.73 | $4.82 | $4.72 | 16,468,800 |
| 2023-06-26 | $4.85 | $4.86 | $4.73 | $4.76 | $4.66 | 26,729,460 |
| 2023-06-21 | $4.99 | $5.02 | $4.88 | $4.89 | $4.79 | 31,531,520 |
| 2023-06-20 | $5.13 | $5.16 | $5.00 | $5.02 | $4.92 | 44,777,660 |
| 2023-06-19 | $5.13 | $5.25 | $5.03 | $5.14 | $5.03 | 79,578,170 |
| 2023-06-16 | $4.91 | $5.07 | $4.90 | $5.07 | $4.97 | 54,068,370 |
| 2023-06-15 | $4.92 | $4.94 | $4.88 | $4.91 | $4.81 | 29,255,540 |
| 2023-06-14 | $4.97 | $4.99 | $4.91 | $4.95 | $4.85 | 35,001,540 |
| 2023-06-13 | $4.99 | $5.02 | $4.92 | $4.97 | $4.87 | 42,121,170 |
| 2023-06-12 | $4.90 | $5.08 | $4.86 | $5.01 | $4.91 | 59,298,810 |
| 2023-06-09 | $5.06 | $5.07 | $4.88 | $4.91 | $4.81 | 84,000,630 |
| 2023-06-08 | $4.69 | $5.19 | $4.67 | $5.09 | $4.98 | 123,437,350 |
| 2023-06-07 | $4.68 | $4.78 | $4.64 | $4.72 | $4.62 | 18,326,620 |
| 2023-06-06 | $4.80 | $4.84 | $4.67 | $4.70 | $4.60 | 28,011,730 |
| 2023-06-05 | $4.69 | $4.73 | $4.67 | $4.73 | $4.63 | 18,612,430 |
| 2023-06-02 | $4.65 | $4.71 | $4.63 | $4.70 | $4.60 | 17,973,750 |
| 2023-06-01 | $4.65 | $4.69 | $4.59 | $4.64 | $4.54 | 19,077,220 |
| 2023-05-31 | $4.66 | $4.72 | $4.64 | $4.67 | $4.57 | 16,958,700 |
| 2023-05-30 | $4.67 | $4.73 | $4.61 | $4.68 | $4.58 | 21,980,420 |
| 2023-05-29 | $4.83 | $4.87 | $4.70 | $4.70 | $4.60 | 38,850,690 |
| 2023-05-26 | $4.84 | $4.96 | $4.79 | $4.88 | $4.88 | 55,624,080 |
| 2023-05-25 | $4.56 | $4.84 | $4.56 | $4.74 | $4.74 | 39,363,980 |
| 2023-05-24 | $4.60 | $4.64 | $4.56 | $4.58 | $4.58 | 12,238,940 |
| 2023-05-23 | $4.69 | $4.69 | $4.60 | $4.60 | $4.60 | 13,951,930 |
| 2023-05-22 | $4.74 | $4.75 | $4.67 | $4.68 | $4.68 | 18,793,750 |
| 2023-05-19 | $4.81 | $4.82 | $4.74 | $4.74 | $4.74 | 18,605,750 |
| 2023-05-18 | $4.80 | $4.85 | $4.79 | $4.82 | $4.82 | 15,918,080 |
| 2023-05-17 | $4.76 | $4.80 | $4.73 | $4.78 | $4.78 | 12,938,610 |
| 2023-05-16 | $4.87 | $4.88 | $4.77 | $4.77 | $4.77 | 18,485,290 |
| 2023-05-15 | $4.85 | $4.87 | $4.75 | $4.86 | $4.86 | 19,058,220 |
| 2023-05-12 | $4.93 | $4.95 | $4.83 | $4.84 | $4.84 | 19,850,270 |
| 2023-05-11 | $4.95 | $4.97 | $4.90 | $4.94 | $4.94 | 17,878,700 |
| 2023-05-10 | $5.00 | $5.01 | $4.91 | $4.95 | $4.95 | 22,225,060 |
| 2023-05-09 | $5.07 | $5.14 | $4.99 | $5.00 | $5.00 | 38,888,070 |
| 2023-05-08 | $5.04 | $5.12 | $5.03 | $5.08 | $5.08 | 32,098,590 |
| 2023-05-05 | $4.96 | $5.08 | $4.96 | $5.02 | $5.02 | 32,770,920 |
| 2023-05-04 | $4.88 | $4.98 | $4.85 | $4.98 | $4.98 | 24,814,460 |
| 2023-05-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-05-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-04-28 | $4.77 | $4.94 | $4.76 | $4.91 | $4.91 | 29,895,200 |
| 2023-04-27 | $4.76 | $4.84 | $4.74 | $4.76 | $4.76 | 22,632,460 |
| 2023-04-26 | $4.82 | $4.86 | $4.70 | $4.78 | $4.78 | 25,996,900 |
| 2023-04-25 | $4.95 | $5.02 | $4.74 | $4.79 | $4.79 | 38,537,300 |
| 2023-04-24 | $5.09 | $5.09 | $4.92 | $4.99 | $4.99 | 34,839,590 |
| 2023-04-21 | $5.32 | $5.35 | $5.12 | $5.13 | $5.13 | 45,971,240 |
| 2023-04-20 | $5.21 | $5.43 | $5.18 | $5.37 | $5.37 | 48,296,400 |
| 2023-04-19 | $5.38 | $5.40 | $5.22 | $5.23 | $5.23 | 44,880,500 |
| 2023-04-18 | $5.40 | $5.43 | $5.34 | $5.38 | $5.38 | 53,353,070 |
| 2023-04-17 | $5.28 | $5.52 | $5.26 | $5.51 | $5.51 | 95,894,490 |
| 2023-04-14 | $5.21 | $5.30 | $5.15 | $5.29 | $5.29 | 42,541,010 |
| 2023-04-13 | $5.26 | $5.31 | $5.20 | $5.21 | $5.21 | 37,685,370 |
| 2023-04-12 | $5.19 | $5.30 | $5.16 | $5.30 | $5.30 | 41,408,170 |
| 2023-04-11 | $5.15 | $5.24 | $5.11 | $5.23 | $5.23 | 33,580,850 |
| 2023-04-10 | $5.37 | $5.40 | $5.15 | $5.18 | $5.18 | 61,253,020 |
| 2023-04-07 | $5.36 | $5.41 | $5.28 | $5.39 | $5.39 | 46,207,080 |
| 2023-04-06 | $5.49 | $5.50 | $5.31 | $5.36 | $5.36 | 83,574,380 |
| 2023-04-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-04-04 | $5.37 | $5.79 | $5.34 | $5.56 | $5.56 | 128,475,780 |
| 2023-04-03 | $5.31 | $5.40 | $5.24 | $5.39 | $5.39 | 64,562,160 |
| 2023-03-31 | $5.37 | $5.46 | $5.30 | $5.39 | $5.39 | 63,774,760 |
| 2023-03-30 | $5.36 | $5.43 | $5.30 | $5.31 | $5.31 | 80,997,980 |
| 2023-03-29 | $5.55 | $5.60 | $5.30 | $5.37 | $5.37 | 111,116,640 |
| 2023-03-28 | $5.75 | $5.85 | $5.55 | $5.57 | $5.57 | 184,822,880 |
| 2023-03-27 | $5.52 | $5.89 | $5.48 | $5.89 | $5.89 | 257,866,260 |
| 2023-03-24 | $5.12 | $5.45 | $5.00 | $5.35 | $5.35 | 123,166,750 |
| 2023-03-23 | $4.99 | $5.14 | $4.94 | $5.12 | $5.12 | 69,658,050 |
| 2023-03-22 | $4.96 | $5.08 | $4.91 | $5.03 | $5.03 | 52,622,940 |
| 2023-03-21 | $5.01 | $5.04 | $4.90 | $4.95 | $4.95 | 37,107,370 |
| 2023-03-20 | $5.07 | $5.16 | $4.99 | $5.00 | $5.00 | 44,850,430 |
| 2023-03-17 | $5.00 | $5.12 | $4.99 | $5.07 | $5.07 | 43,303,450 |
| 2023-03-16 | $5.07 | $5.08 | $4.95 | $4.96 | $4.96 | 39,702,610 |
| 2023-03-15 | $4.94 | $5.12 | $4.91 | $5.11 | $5.11 | 61,942,880 |
| 2023-03-14 | $5.09 | $5.09 | $4.87 | $4.91 | $4.91 | 59,105,680 |
| 2023-03-13 | $5.09 | $5.16 | $5.03 | $5.12 | $5.12 | 31,435,060 |
| 2023-03-10 | $5.15 | $5.17 | $5.06 | $5.07 | $5.07 | 39,456,510 |
| 2023-03-09 | $5.26 | $5.28 | $5.14 | $5.22 | $5.22 | 50,875,280 |
| 2023-03-08 | $5.24 | $5.32 | $5.20 | $5.30 | $5.30 | 50,595,380 |
| 2023-03-07 | $5.29 | $5.43 | $5.22 | $5.23 | $5.23 | 77,926,800 |
| 2023-03-06 | $5.49 | $5.53 | $5.29 | $5.30 | $5.30 | 89,954,220 |
| 2023-03-03 | $5.40 | $5.71 | $5.35 | $5.47 | $5.47 | 150,209,880 |
| 2023-03-02 | $5.15 | $5.71 | $5.15 | $5.46 | $5.46 | 169,919,350 |
| 2023-03-01 | $5.11 | $5.24 | $5.08 | $5.19 | $5.19 | 54,220,310 |
| 2023-02-28 | $5.09 | $5.17 | $5.07 | $5.13 | $5.13 | 39,634,330 |
| 2023-02-27 | $5.08 | $5.11 | $5.01 | $5.03 | $5.03 | 32,312,540 |
| 2023-02-24 | $5.16 | $5.17 | $5.07 | $5.11 | $5.11 | 27,361,730 |
| 2023-02-23 | $5.23 | $5.23 | $5.12 | $5.14 | $5.14 | 44,194,570 |
| 2023-02-22 | $5.17 | $5.28 | $5.11 | $5.25 | $5.25 | 70,218,210 |
| 2023-02-21 | $5.20 | $5.28 | $5.11 | $5.17 | $5.17 | 57,931,040 |
| 2023-02-20 | $5.02 | $5.14 | $4.99 | $5.13 | $5.13 | 46,763,560 |
| 2023-02-17 | $5.07 | $5.11 | $4.98 | $5.02 | $5.02 | 45,278,810 |
| 2023-02-16 | $5.21 | $5.25 | $4.98 | $5.05 | $5.05 | 66,220,090 |
| 2023-02-15 | $5.19 | $5.34 | $5.13 | $5.21 | $5.21 | 70,867,440 |
| 2023-02-14 | $5.13 | $5.40 | $5.10 | $5.23 | $5.23 | 104,092,610 |
| 2023-02-13 | $5.06 | $5.13 | $5.03 | $5.11 | $5.11 | 54,642,700 |
| 2023-02-10 | $5.19 | $5.19 | $5.04 | $5.05 | $5.05 | 70,846,050 |
| 2023-02-09 | $5.10 | $5.19 | $5.07 | $5.18 | $5.18 | 86,898,200 |
| 2023-02-08 | $5.12 | $5.24 | $5.04 | $5.14 | $5.14 | 136,270,710 |
| 2023-02-07 | $5.06 | $5.49 | $5.00 | $5.34 | $5.34 | 260,408,540 |
| 2023-02-06 | $4.58 | $5.06 | $4.54 | $5.06 | $5.06 | 139,919,120 |
| 2023-02-03 | $4.64 | $4.65 | $4.53 | $4.60 | $4.60 | 19,173,410 |
| 2023-02-02 | $4.64 | $4.64 | $4.57 | $4.62 | $4.62 | 19,166,090 |
| 2023-02-01 | $4.58 | $4.64 | $4.55 | $4.63 | $4.63 | 23,609,720 |
| 2023-01-31 | $4.51 | $4.58 | $4.50 | $4.57 | $4.57 | 15,277,100 |
| 2023-01-30 | $4.59 | $4.60 | $4.52 | $4.53 | $4.53 | 24,068,120 |
| 2023-01-20 | $4.45 | $4.52 | $4.45 | $4.52 | $4.52 | 23,996,820 |
| 2023-01-19 | $4.41 | $4.44 | $4.39 | $4.44 | $4.44 | 13,301,230 |
| 2023-01-18 | $4.41 | $4.44 | $4.39 | $4.41 | $4.41 | 11,442,100 |
| 2023-01-17 | $4.42 | $4.43 | $4.37 | $4.39 | $4.39 | 10,562,800 |
| 2023-01-16 | $4.39 | $4.44 | $4.37 | $4.43 | $4.43 | 13,877,680 |
| 2023-01-13 | $4.38 | $4.45 | $4.35 | $4.40 | $4.40 | 18,085,640 |
| 2023-01-12 | $4.37 | $4.38 | $4.31 | $4.33 | $4.33 | 13,463,100 |
| 2023-01-11 | $4.42 | $4.48 | $4.36 | $4.37 | $4.37 | 17,883,340 |
| 2023-01-10 | $4.46 | $4.47 | $4.40 | $4.41 | $4.41 | 18,417,420 |
| 2023-01-09 | $4.46 | $4.51 | $4.44 | $4.47 | $4.47 | 20,269,700 |
| 2023-01-06 | $4.56 | $4.57 | $4.48 | $4.49 | $4.49 | 22,477,210 |
| 2023-01-05 | $4.60 | $4.62 | $4.49 | $4.52 | $4.52 | 37,950,040 |
| 2023-01-04 | $4.41 | $4.62 | $4.40 | $4.60 | $4.60 | 63,152,720 |
| 2023-01-03 | $4.32 | $4.42 | $4.31 | $4.42 | $4.42 | 21,842,820 |
| 2023-01-02 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-12-30 | $4.32 | $4.33 | $4.29 | $4.32 | $4.32 | 14,040,070 |
| 2022-12-29 | $4.38 | $4.39 | $4.29 | $4.29 | $4.29 | 22,826,830 |
| 2022-12-28 | $4.49 | $4.51 | $4.37 | $4.38 | $4.38 | 41,503,780 |
| 2022-12-27 | $4.26 | $4.68 | $4.26 | $4.49 | $4.49 | 76,810,440 |
| 2022-12-26 | $4.22 | $4.26 | $4.20 | $4.25 | $4.25 | 10,627,000 |
| 2022-12-23 | $4.16 | $4.25 | $4.14 | $4.22 | $4.22 | 14,452,250 |
| 2022-12-22 | $4.28 | $4.32 | $4.16 | $4.17 | $4.17 | 14,041,000 |
| 2022-12-21 | $4.34 | $4.35 | $4.24 | $4.28 | $4.28 | 14,455,500 |
| 2022-12-20 | $4.36 | $4.40 | $4.30 | $4.36 | $4.36 | 12,634,610 |
| 2022-12-19 | $4.48 | $4.49 | $4.31 | $4.35 | $4.35 | 20,116,090 |
| 2022-12-16 | $4.48 | $4.53 | $4.42 | $4.47 | $4.47 | 17,768,290 |
| 2022-12-15 | $4.48 | $4.50 | $4.44 | $4.48 | $4.48 | 9,854,610 |
| 2022-12-14 | $4.53 | $4.53 | $4.45 | $4.47 | $4.47 | 16,517,750 |
| 2022-12-13 | $4.49 | $4.54 | $4.48 | $4.54 | $4.54 | 15,453,320 |
| 2022-12-12 | $4.53 | $4.56 | $4.47 | $4.49 | $4.49 | 20,449,100 |
| 2022-12-09 | $4.61 | $4.63 | $4.53 | $4.56 | $4.56 | 20,554,400 |
| 2022-12-08 | $4.57 | $4.62 | $4.53 | $4.58 | $4.58 | 20,578,760 |
| 2022-12-07 | $4.61 | $4.63 | $4.52 | $4.57 | $4.57 | 34,327,160 |
| 2022-12-06 | $4.75 | $4.76 | $4.62 | $4.64 | $4.64 | 40,268,000 |
| 2022-12-05 | $4.62 | $4.78 | $4.62 | $4.77 | $4.77 | 55,764,500 |
| 2022-12-01 | $4.73 | $4.76 | $4.60 | $4.61 | $4.61 | 47,322,280 |
| 2022-11-30 | $4.75 | $4.88 | $4.68 | $4.71 | $4.71 | 68,341,720 |
| 2022-11-29 | $4.66 | $4.80 | $4.63 | $4.77 | $4.77 | 74,187,800 |
| 2022-11-28 | $4.58 | $4.65 | $4.54 | $4.60 | $4.60 | 30,993,040 |
| 2022-11-25 | $4.55 | $4.68 | $4.52 | $4.63 | $4.63 | 47,887,290 |
| 2022-11-24 | $4.60 | $4.68 | $4.53 | $4.55 | $4.55 | 39,225,870 |
| 2022-11-23 | $4.60 | $4.69 | $4.55 | $4.57 | $4.57 | 47,857,780 |
| 2022-11-22 | $4.50 | $4.69 | $4.49 | $4.60 | $4.60 | 55,420,580 |
| 2022-11-21 | $4.51 | $4.53 | $4.46 | $4.49 | $4.49 | 17,849,260 |
| 2022-11-18 | $4.58 | $4.64 | $4.52 | $4.53 | $4.53 | 25,921,590 |
| 2022-11-17 | $4.59 | $4.61 | $4.53 | $4.57 | $4.57 | 20,249,700 |
| 2022-11-16 | $4.63 | $4.63 | $4.53 | $4.55 | $4.55 | 27,543,410 |
| 2022-11-15 | $4.67 | $4.69 | $4.59 | $4.63 | $4.63 | 34,403,830 |
| 2022-11-14 | $4.78 | $4.80 | $4.61 | $4.62 | $4.62 | 56,276,130 |
| 2022-11-11 | $4.59 | $4.71 | $4.53 | $4.69 | $4.69 | 66,197,010 |
| 2022-11-10 | $4.41 | $4.57 | $4.39 | $4.53 | $4.53 | 36,455,030 |
| 2022-11-09 | $4.47 | $4.55 | $4.44 | $4.46 | $4.46 | 26,878,700 |
| 2022-11-08 | $4.43 | $4.53 | $4.42 | $4.47 | $4.47 | 34,105,440 |
| 2022-11-07 | $4.45 | $4.47 | $4.41 | $4.44 | $4.44 | 29,473,810 |
| 2022-11-04 | $4.44 | $4.49 | $4.36 | $4.44 | $4.44 | 57,576,520 |
| 2022-11-03 | $4.29 | $4.75 | $4.27 | $4.48 | $4.48 | 92,807,580 |
| 2022-11-02 | $4.26 | $4.36 | $4.23 | $4.32 | $4.32 | 21,998,090 |
| 2022-11-01 | $4.18 | $4.25 | $4.16 | $4.25 | $4.25 | 17,932,410 |
| 2022-10-31 | $4.12 | $4.21 | $4.09 | $4.18 | $4.18 | 18,787,290 |
| 2022-10-28 | $4.23 | $4.23 | $4.06 | $4.08 | $4.08 | 20,799,780 |
| 2022-10-27 | $4.29 | $4.30 | $4.24 | $4.25 | $4.25 | 14,805,230 |
| 2022-10-26 | $4.23 | $4.33 | $4.20 | $4.27 | $4.27 | 19,913,200 |
| 2022-10-25 | $4.23 | $4.27 | $4.15 | $4.20 | $4.20 | 14,487,900 |
| 2022-10-24 | $4.36 | $4.40 | $4.21 | $4.23 | $4.23 | 20,316,410 |
| 2022-10-21 | $4.33 | $4.43 | $4.33 | $4.36 | $4.36 | 26,840,910 |
| 2022-10-20 | $4.29 | $4.36 | $4.24 | $4.30 | $4.30 | 19,793,850 |
| 2022-10-19 | $4.31 | $4.39 | $4.29 | $4.31 | $4.31 | 21,968,900 |
| 2022-10-18 | $4.36 | $4.39 | $4.31 | $4.31 | $4.31 | 17,876,850 |
| 2022-10-17 | $4.30 | $4.37 | $4.25 | $4.35 | $4.35 | 21,967,590 |
| 2022-10-14 | $4.28 | $4.41 | $4.26 | $4.32 | $4.32 | 24,188,500 |
| 2022-10-13 | $4.24 | $4.33 | $4.21 | $4.27 | $4.27 | 17,552,930 |
| 2022-10-12 | $4.17 | $4.28 | $4.10 | $4.28 | $4.28 | 22,212,640 |
| 2022-10-11 | $4.13 | $4.17 | $4.02 | $4.16 | $4.16 | 18,145,460 |
| 2022-10-10 | $4.20 | $4.24 | $4.09 | $4.11 | $4.11 | 16,070,270 |
| 2022-09-30 | $4.10 | $4.23 | $4.09 | $4.15 | $4.15 | 19,085,210 |
| 2022-09-29 | $4.19 | $4.30 | $4.10 | $4.13 | $4.13 | 19,568,260 |
| 2022-09-28 | $4.31 | $4.33 | $4.15 | $4.16 | $4.16 | 17,609,960 |
| 2022-09-27 | $4.27 | $4.36 | $4.22 | $4.33 | $4.33 | 16,599,220 |
| 2022-09-26 | $4.41 | $4.45 | $4.24 | $4.26 | $4.26 | 23,016,050 |
| 2022-09-23 | $4.48 | $4.58 | $4.45 | $4.46 | $4.46 | 17,679,530 |
| 2022-09-22 | $4.54 | $4.61 | $4.48 | $4.49 | $4.49 | 16,064,900 |
| 2022-09-21 | $4.49 | $4.60 | $4.41 | $4.57 | $4.57 | 23,218,710 |
| 2022-09-20 | $4.53 | $4.56 | $4.47 | $4.49 | $4.49 | 13,031,520 |
| 2022-09-19 | $4.49 | $4.51 | $4.36 | $4.47 | $4.47 | 17,118,700 |
| 2022-09-16 | $4.72 | $4.72 | $4.51 | $4.51 | $4.51 | 26,742,940 |
| 2022-09-15 | $4.80 | $4.87 | $4.64 | $4.74 | $4.74 | 28,677,500 |
| 2022-09-14 | $4.75 | $4.84 | $4.71 | $4.76 | $4.76 | 23,080,220 |
| 2022-09-13 | $4.94 | $4.94 | $4.80 | $4.80 | $4.80 | 35,474,770 |
| 2022-09-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-09-09 | $4.80 | $4.97 | $4.80 | $4.92 | $4.92 | 49,174,540 |
| 2022-09-08 | $4.87 | $4.91 | $4.78 | $4.80 | $4.80 | 19,110,040 |
| 2022-09-07 | $4.84 | $4.90 | $4.78 | $4.89 | $4.89 | 29,983,080 |
| 2022-09-06 | $4.82 | $4.85 | $4.77 | $4.84 | $4.84 | 23,539,760 |
| 2022-09-05 | $4.69 | $4.83 | $4.66 | $4.80 | $4.80 | 29,243,900 |
| 2022-09-02 | $4.73 | $4.74 | $4.66 | $4.71 | $4.71 | 17,004,460 |
| 2022-09-01 | $4.64 | $4.84 | $4.64 | $4.71 | $4.71 | 30,287,020 |
| 2022-08-31 | $4.73 | $4.74 | $4.61 | $4.64 | $4.64 | 18,949,840 |
| 2022-08-30 | $4.77 | $4.81 | $4.69 | $4.72 | $4.72 | 19,434,580 |
| 2022-08-29 | $4.56 | $4.81 | $4.56 | $4.80 | $4.80 | 25,233,390 |
| 2022-08-26 | $4.79 | $4.79 | $4.69 | $4.70 | $4.70 | 20,162,400 |
| 2022-08-25 | $4.73 | $4.87 | $4.72 | $4.78 | $4.78 | 34,245,490 |
| 2022-08-24 | $4.86 | $4.91 | $4.70 | $4.71 | $4.71 | 26,922,790 |
| 2022-08-23 | $4.88 | $4.90 | $4.82 | $4.84 | $4.84 | 11,797,510 |
| 2022-08-22 | $4.84 | $4.89 | $4.79 | $4.86 | $4.86 | 14,868,340 |
| 2022-08-19 | $4.90 | $4.96 | $4.85 | $4.85 | $4.85 | 19,049,440 |
| 2022-08-18 | $4.96 | $4.96 | $4.86 | $4.87 | $4.87 | 20,856,630 |
| 2022-08-17 | $4.96 | $4.99 | $4.94 | $4.96 | $4.96 | 17,534,240 |
| 2022-08-16 | $4.96 | $5.04 | $4.94 | $4.96 | $4.96 | 20,504,700 |
| 2022-08-15 | $4.96 | $4.97 | $4.91 | $4.94 | $4.94 | 18,136,300 |
| 2022-08-12 | $4.91 | $5.00 | $4.86 | $4.96 | $4.96 | 32,586,150 |
| 2022-08-11 | $4.79 | $5.10 | $4.79 | $4.98 | $4.98 | 58,565,100 |
| 2022-08-10 | $4.78 | $4.79 | $4.72 | $4.75 | $4.75 | 17,000,650 |
| 2022-08-09 | $4.84 | $4.86 | $4.77 | $4.79 | $4.79 | 17,081,790 |
| 2022-08-08 | $4.77 | $4.89 | $4.77 | $4.82 | $4.82 | 19,204,260 |
| 2022-08-05 | $4.82 | $4.82 | $4.72 | $4.81 | $4.81 | 17,988,410 |
| 2022-08-04 | $4.66 | $4.81 | $4.65 | $4.81 | $4.81 | 26,571,130 |
| 2022-08-03 | $4.77 | $4.88 | $4.60 | $4.64 | $4.64 | 31,299,090 |
| 2022-08-02 | $5.08 | $5.08 | $4.74 | $4.80 | $4.80 | 41,806,240 |
| 2022-08-01 | $5.14 | $5.16 | $5.07 | $5.13 | $5.13 | 17,759,980 |
| 2022-07-29 | $5.26 | $5.27 | $5.13 | $5.14 | $5.14 | 33,032,320 |
| 2022-07-28 | $5.25 | $5.33 | $5.23 | $5.26 | $5.26 | 25,329,050 |
| 2022-07-27 | $5.26 | $5.28 | $5.22 | $5.24 | $5.24 | 18,156,300 |
| 2022-07-26 | $5.20 | $5.30 | $5.16 | $5.30 | $5.30 | 30,877,980 |
| 2022-07-25 | $5.21 | $5.26 | $5.14 | $5.17 | $5.17 | 20,003,830 |
| 2022-07-22 | $5.25 | $5.30 | $5.16 | $5.20 | $5.20 | 28,730,470 |
| 2022-07-21 | $5.35 | $5.36 | $5.25 | $5.27 | $5.27 | 31,877,900 |
| 2022-07-20 | $5.34 | $5.40 | $5.30 | $5.38 | $5.38 | 36,299,190 |
| 2022-07-19 | $5.32 | $5.36 | $5.26 | $5.32 | $5.32 | 33,035,260 |
| 2022-07-18 | $5.22 | $5.38 | $5.22 | $5.34 | $5.34 | 36,597,910 |
| 2022-07-15 | $5.54 | $5.56 | $5.25 | $5.26 | $5.26 | 67,180,900 |
| 2022-07-14 | $5.68 | $5.68 | $5.50 | $5.54 | $5.54 | 101,791,430 |
| 2022-07-13 | $5.84 | $6.10 | $5.68 | $5.82 | $5.82 | 173,709,420 |
| 2022-07-12 | $5.34 | $5.86 | $5.29 | $5.79 | $5.79 | 140,792,840 |
| 2022-07-11 | $5.31 | $5.42 | $5.22 | $5.34 | $5.34 | 28,017,830 |
| 2022-07-08 | $5.35 | $5.46 | $5.31 | $5.36 | $5.36 | 29,553,820 |
| 2022-07-07 | $5.46 | $5.46 | $5.32 | $5.32 | $5.32 | 27,088,790 |
| 2022-07-06 | $5.65 | $5.66 | $5.52 | $5.53 | $5.41 | 31,582,080 |
| 2022-07-05 | $5.63 | $5.73 | $5.58 | $5.69 | $5.56 | 39,498,640 |
| 2022-07-04 | $5.70 | $5.72 | $5.57 | $5.64 | $5.52 | 33,381,050 |
| 2022-07-01 | $5.79 | $5.82 | $5.69 | $5.70 | $5.57 | 43,348,350 |
| 2022-06-30 | $5.92 | $5.92 | $5.71 | $5.78 | $5.65 | 65,289,940 |
| 2022-06-29 | $5.63 | $5.96 | $5.61 | $5.92 | $5.79 | 125,274,770 |
| 2022-06-28 | $5.61 | $5.63 | $5.56 | $5.60 | $5.48 | 31,984,850 |
| 2022-06-27 | $5.64 | $5.65 | $5.55 | $5.63 | $5.51 | 43,515,910 |
| 2022-06-24 | $5.66 | $5.70 | $5.57 | $5.59 | $5.47 | 37,429,630 |
| 2022-06-23 | $5.65 | $5.68 | $5.47 | $5.66 | $5.54 | 42,722,440 |
| 2022-06-22 | $5.83 | $5.85 | $5.62 | $5.62 | $5.50 | 58,946,770 |
| 2022-06-21 | $5.88 | $5.95 | $5.82 | $5.86 | $5.73 | 44,428,500 |
| 2022-06-20 | $5.87 | $5.92 | $5.83 | $5.84 | $5.71 | 42,724,620 |
| 2022-06-17 | $5.92 | $5.98 | $5.84 | $5.88 | $5.75 | 57,503,740 |
| 2022-06-16 | $5.94 | $6.08 | $5.87 | $6.01 | $5.88 | 69,533,710 |
| 2022-06-15 | $5.91 | $6.10 | $5.86 | $5.96 | $5.83 | 69,204,170 |
| 2022-06-14 | $5.86 | $6.05 | $5.82 | $5.94 | $5.81 | 48,737,370 |
| 2022-06-13 | $6.03 | $6.08 | $5.90 | $5.94 | $5.81 | 72,302,660 |
| 2022-06-10 | $6.12 | $6.13 | $6.04 | $6.10 | $5.97 | 61,610,760 |
| 2022-06-09 | $6.05 | $6.34 | $6.01 | $6.19 | $6.05 | 107,245,010 |
| 2022-06-08 | $6.09 | $6.21 | $6.05 | $6.09 | $5.96 | 65,618,540 |
| 2022-06-07 | $6.14 | $6.14 | $6.00 | $6.10 | $5.97 | 62,943,190 |
| 2022-06-06 | $6.07 | $6.15 | $6.02 | $6.13 | $5.99 | 66,214,110 |
| 2022-06-02 | $6.14 | $6.17 | $6.02 | $6.12 | $5.99 | 63,038,050 |
| 2022-06-01 | $6.10 | $6.23 | $6.03 | $6.10 | $5.97 | 79,051,230 |
| 2022-05-31 | $6.47 | $6.48 | $6.09 | $6.18 | $6.04 | 120,977,950 |
| 2022-05-30 | $6.60 | $6.67 | $6.41 | $6.47 | $6.33 | 140,568,310 |
| 2022-05-27 | $6.30 | $6.85 | $6.26 | $6.65 | $6.50 | 215,423,910 |
| 2022-05-26 | $6.28 | $6.54 | $6.21 | $6.33 | $6.19 | 147,756,210 |
| 2022-05-25 | $5.87 | $6.36 | $5.84 | $6.26 | $6.12 | 112,251,050 |
| 2022-05-24 | $6.38 | $6.41 | $5.89 | $5.92 | $5.79 | 108,058,200 |
| 2022-05-23 | $6.30 | $6.43 | $6.25 | $6.33 | $6.19 | 90,844,170 |
| 2022-05-20 | $6.30 | $6.44 | $6.20 | $6.24 | $6.10 | 87,118,200 |
| 2022-05-19 | $6.13 | $6.38 | $6.11 | $6.36 | $6.22 | 116,148,430 |
| 2022-05-18 | $6.00 | $6.55 | $5.96 | $6.34 | $6.20 | 163,696,730 |
| 2022-05-17 | $6.45 | $6.47 | $5.89 | $6.03 | $5.90 | 136,841,500 |
| 2022-05-16 | $6.43 | $6.55 | $6.35 | $6.44 | $6.30 | 102,568,380 |
| 2022-05-13 | $6.68 | $6.74 | $6.30 | $6.39 | $6.25 | 138,567,160 |
| 2022-05-12 | $6.80 | $7.02 | $6.49 | $6.65 | $6.50 | 203,538,850 |
| 2022-05-11 | $7.27 | $7.69 | $6.91 | $6.94 | $6.79 | 318,532,000 |
| 2022-05-10 | $6.23 | $7.06 | $6.22 | $7.06 | $6.90 | 215,146,920 |
| 2022-05-09 | $6.20 | $6.52 | $6.16 | $6.42 | $6.28 | 169,345,290 |
| 2022-05-06 | $5.91 | $6.34 | $5.82 | $6.03 | $5.90 | 131,488,970 |
| 2022-05-05 | $6.25 | $6.45 | $6.10 | $6.22 | $6.08 | 158,250,340 |
| 2022-05-04 | $6.18 | $6.18 | $6.18 | $6.18 | $6.04 | 0 |
| 2022-05-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.04 | 0 |
| 2022-04-29 | $6.10 | $6.41 | $5.89 | $6.18 | $6.04 | 189,056,850 |
| 2022-04-28 | $5.82 | $6.26 | $5.66 | $6.11 | $5.98 | 191,483,190 |
| 2022-04-27 | $6.05 | $6.39 | $5.59 | $6.01 | $5.88 | 240,758,080 |
| 2022-04-26 | $5.35 | $5.89 | $5.32 | $5.88 | $5.75 | 193,225,080 |
| 2022-04-25 | $5.13 | $5.70 | $5.03 | $5.37 | $5.25 | 151,700,660 |
| 2022-04-22 | $5.15 | $5.32 | $5.06 | $5.24 | $5.12 | 86,599,080 |
| 2022-04-21 | $5.60 | $5.60 | $5.17 | $5.21 | $5.10 | 99,604,250 |
| 2022-04-20 | $6.00 | $6.07 | $5.54 | $5.60 | $5.48 | 131,444,410 |
| 2022-04-19 | $6.22 | $6.28 | $5.95 | $6.14 | $6.00 | 90,107,290 |
| 2022-04-18 | $6.31 | $6.38 | $6.12 | $6.17 | $6.03 | 86,898,710 |
| 2022-04-15 | $6.66 | $6.77 | $6.35 | $6.43 | $6.29 | 113,781,340 |
| 2022-04-14 | $6.70 | $6.96 | $6.65 | $6.78 | $6.63 | 109,796,040 |
| 2022-04-13 | $7.14 | $7.30 | $6.74 | $6.79 | $6.64 | 186,711,230 |
| 2022-04-12 | $7.06 | $7.87 | $6.67 | $7.49 | $7.32 | 254,210,480 |
| 2022-04-11 | $6.86 | $7.50 | $6.50 | $7.21 | $7.05 | 214,896,850 |
| 2022-04-08 | $6.65 | $7.27 | $6.65 | $6.97 | $6.82 | 172,509,210 |
| 2022-04-07 | $6.82 | $7.06 | $6.60 | $6.62 | $6.47 | 105,329,700 |
| 2022-04-06 | $6.60 | $6.99 | $6.55 | $6.90 | $6.75 | 114,051,490 |
| 2022-04-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.58 | 0 |
| 2022-04-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.58 | 0 |
| 2022-04-01 | $7.03 | $7.03 | $6.71 | $6.73 | $6.58 | 146,974,340 |
| 2022-03-31 | $6.99 | $7.58 | $6.95 | $7.35 | $7.19 | 205,117,620 |
| 2022-03-30 | $6.77 | $7.08 | $6.69 | $6.93 | $6.78 | 148,949,080 |
| 2022-03-29 | $7.03 | $7.18 | $6.72 | $6.79 | $6.64 | 152,064,140 |
| 2022-03-28 | $7.28 | $7.49 | $7.03 | $7.08 | $6.92 | 167,728,720 |
| 2022-03-25 | $7.94 | $8.08 | $7.48 | $7.49 | $7.32 | 247,140,490 |
| 2022-03-24 | $8.84 | $9.07 | $8.31 | $8.31 | $8.13 | 275,328,490 |
| 2022-03-23 | $8.50 | $9.23 | $7.86 | $9.23 | $9.03 | 438,590,760 |
| 2022-03-22 | $8.30 | $8.39 | $8.01 | $8.39 | $8.20 | 128,579,370 |
| 2022-03-21 | $7.04 | $7.63 | $7.04 | $7.63 | $7.46 | 118,292,290 |
| 2022-03-18 | $6.75 | $7.17 | $6.58 | $6.94 | $6.79 | 201,379,890 |
| 2022-03-17 | $6.90 | $7.26 | $6.88 | $6.93 | $6.78 | 250,932,700 |
| 2022-03-16 | $6.87 | $7.27 | $6.49 | $7.04 | $6.88 | 295,449,930 |
| 2022-03-15 | $6.18 | $6.80 | $6.15 | $6.80 | $6.65 | 261,972,880 |
| 2022-03-14 | $6.59 | $6.63 | $6.13 | $6.18 | $6.04 | 145,881,790 |
| 2022-03-11 | $6.55 | $6.93 | $6.43 | $6.65 | $6.50 | 167,894,470 |
| 2022-03-10 | $7.29 | $7.36 | $6.91 | $6.91 | $6.76 | 206,934,820 |
| 2022-03-09 | $6.70 | $7.48 | $6.52 | $7.28 | $7.12 | 237,731,860 |
| 2022-03-08 | $7.07 | $7.47 | $6.96 | $7.05 | $6.89 | 183,425,260 |
| 2022-03-07 | $7.22 | $7.58 | $6.93 | $7.13 | $6.97 | 217,886,090 |
| 2022-03-04 | $8.10 | $8.20 | $7.70 | $7.70 | $7.53 | 230,195,830 |
| 2022-03-03 | $7.80 | $8.74 | $7.63 | $8.56 | $8.37 | 336,946,990 |
| 2022-03-02 | $7.46 | $8.48 | $7.36 | $7.95 | $7.77 | 301,015,800 |
| 2022-03-01 | $7.35 | $7.99 | $7.27 | $7.81 | $7.64 | 293,223,870 |
| 2022-02-28 | $7.48 | $7.95 | $7.43 | $7.44 | $7.28 | 306,574,110 |
| 2022-02-25 | $8.78 | $9.24 | $8.25 | $8.25 | $8.07 | 355,409,300 |
| 2022-02-24 | $9.17 | $9.17 | $9.00 | $9.17 | $8.97 | 362,311,050 |
| 2022-02-23 | $8.34 | $8.34 | $8.34 | $8.34 | $8.16 | 9,404,050 |
| 2022-02-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.41 | 8,460,640 |
| 2022-02-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.74 | 3,124,570 |
| 2022-02-18 | $6.26 | $6.26 | $6.26 | $6.26 | $6.12 | 15,349,680 |
| 2022-02-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.56 | 24,352,310 |
| 2022-02-16 | $4.64 | $5.17 | $4.61 | $5.17 | $5.06 | 78,581,350 |
| 2022-02-15 | $4.66 | $4.95 | $4.45 | $4.70 | $4.60 | 97,772,600 |
| 2022-02-14 | $4.88 | $5.10 | $4.68 | $4.72 | $4.62 | 100,224,860 |
| 2022-02-11 | $4.57 | $4.89 | $4.51 | $4.87 | $4.76 | 103,263,260 |
| 2022-02-10 | $4.74 | $5.15 | $4.70 | $4.72 | $4.62 | 144,996,870 |
| 2022-02-09 | $4.58 | $4.80 | $4.50 | $4.68 | $4.58 | 89,044,790 |
| 2022-02-08 | $4.36 | $4.73 | $4.31 | $4.60 | $4.50 | 92,049,450 |
| 2022-02-07 | $4.16 | $4.49 | $4.07 | $4.41 | $4.31 | 93,139,680 |
| 2022-02-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.01 | 0 |
| 2022-02-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.01 | 0 |
| 2022-02-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.01 | 0 |
| 2022-02-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.01 | 0 |
| 2022-01-28 | $4.10 | $4.20 | $3.90 | $4.10 | $4.01 | 56,663,600 |
| 2022-01-27 | $4.26 | $4.26 | $4.11 | $4.14 | $4.05 | 60,838,710 |
| 2022-01-26 | $4.10 | $4.47 | $4.09 | $4.31 | $4.21 | 93,062,810 |
| 2022-01-25 | $4.16 | $4.17 | $4.03 | $4.06 | $3.97 | 32,478,310 |
| 2022-01-24 | $4.07 | $4.23 | $4.01 | $4.19 | $4.10 | 41,450,590 |
| 2022-01-21 | $4.14 | $4.18 | $4.08 | $4.10 | $4.01 | 24,133,790 |
| 2022-01-20 | $4.20 | $4.21 | $4.10 | $4.12 | $4.03 | 39,854,170 |
| 2022-01-19 | $4.00 | $4.35 | $3.98 | $4.23 | $4.14 | 62,925,640 |
| 2022-01-18 | $3.95 | $4.13 | $3.92 | $4.03 | $3.94 | 42,203,820 |
| 2022-01-17 | $3.87 | $3.94 | $3.87 | $3.93 | $3.84 | 12,715,600 |
| 2022-01-14 | $3.98 | $3.99 | $3.84 | $3.85 | $3.77 | 19,302,000 |
| 2022-01-13 | $3.93 | $4.04 | $3.92 | $4.00 | $3.91 | 29,669,040 |
| 2022-01-12 | $3.95 | $3.95 | $3.88 | $3.92 | $3.83 | 12,668,100 |
| 2022-01-11 | $3.97 | $4.03 | $3.92 | $3.94 | $3.85 | 21,073,900 |
| 2022-01-10 | $3.91 | $3.97 | $3.90 | $3.97 | $3.88 | 21,102,080 |
| 2022-01-07 | $3.91 | $3.95 | $3.88 | $3.89 | $3.80 | 18,136,710 |
| 2022-01-06 | $3.84 | $3.92 | $3.83 | $3.91 | $3.82 | 17,688,000 |
| 2022-01-05 | $3.93 | $3.93 | $3.83 | $3.83 | $3.75 | 15,281,470 |
| 2022-01-04 | $3.77 | $3.94 | $3.76 | $3.92 | $3.83 | 31,933,030 |
| 2022-01-03 | $3.73 | $3.73 | $3.73 | $3.73 | $3.65 | 0 |
| 2021-12-31 | $3.74 | $3.77 | $3.72 | $3.73 | $3.65 | 7,518,250 |
| 2021-12-30 | $3.70 | $3.76 | $3.70 | $3.73 | $3.65 | 6,873,950 |
| 2021-12-29 | $3.71 | $3.74 | $3.69 | $3.72 | $3.64 | 7,709,050 |
| 2021-12-28 | $3.72 | $3.75 | $3.70 | $3.74 | $3.66 | 7,223,700 |
| 2021-12-27 | $3.72 | $3.77 | $3.71 | $3.73 | $3.65 | 8,989,720 |
| 2021-12-24 | $3.75 | $3.80 | $3.70 | $3.72 | $3.64 | 9,987,400 |
| 2021-12-23 | $3.83 | $3.84 | $3.75 | $3.77 | $3.69 | 15,168,280 |
| 2021-12-22 | $3.89 | $3.91 | $3.81 | $3.84 | $3.76 | 20,957,530 |
| 2021-12-21 | $3.75 | $3.92 | $3.75 | $3.89 | $3.80 | 32,460,250 |
| 2021-12-20 | $3.72 | $3.80 | $3.70 | $3.76 | $3.68 | 18,696,060 |
| 2021-12-17 | $3.76 | $3.81 | $3.72 | $3.74 | $3.66 | 23,166,110 |
| 2021-12-16 | $3.65 | $3.77 | $3.63 | $3.72 | $3.64 | 19,811,040 |
| 2021-12-15 | $3.59 | $3.66 | $3.58 | $3.63 | $3.55 | 13,339,780 |
| 2021-12-14 | $3.59 | $3.61 | $3.57 | $3.58 | $3.50 | 6,582,580 |
| 2021-12-13 | $3.64 | $3.67 | $3.58 | $3.61 | $3.53 | 15,528,170 |
| 2021-12-07 | $3.64 | $3.67 | $3.60 | $3.64 | $3.56 | 6,433,770 |
| 2021-12-06 | $3.67 | $3.68 | $3.62 | $3.62 | $3.54 | 6,668,390 |
| 2021-12-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.59 | 8,476,100 |
| 2021-12-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.54 | 7,323,620 |
| 2021-12-01 | $3.53 | $3.64 | $3.52 | $3.63 | $3.55 | 9,853,320 |
| 2021-11-30 | $3.50 | $3.56 | $3.49 | $3.53 | $3.45 | 6,247,850 |
| 2021-11-29 | $3.50 | $3.51 | $3.47 | $3.49 | $3.41 | 5,636,990 |
| 2021-11-26 | $3.57 | $3.58 | $3.53 | $3.54 | $3.46 | 5,925,210 |
| 2021-11-25 | $3.57 | $3.62 | $3.56 | $3.58 | $3.50 | 6,922,940 |
| 2021-11-24 | $3.56 | $3.58 | $3.53 | $3.57 | $3.49 | 5,083,700 |
| 2021-11-23 | $3.55 | $3.57 | $3.53 | $3.56 | $3.48 | 5,687,230 |
| 2021-11-22 | $3.56 | $3.58 | $3.53 | $3.55 | $3.47 | 5,256,910 |
| 2021-11-19 | $3.53 | $3.59 | $3.50 | $3.57 | $3.49 | 9,062,630 |
| 2021-11-18 | $3.57 | $3.57 | $3.54 | $3.54 | $3.46 | 4,149,930 |
| 2021-11-17 | $3.55 | $3.58 | $3.53 | $3.57 | $3.49 | 5,688,550 |
| 2021-11-16 | $3.57 | $3.59 | $3.53 | $3.55 | $3.47 | 5,886,000 |
| 2021-11-15 | $3.54 | $3.59 | $3.53 | $3.57 | $3.49 | 4,637,700 |
| 2021-11-12 | $3.55 | $3.58 | $3.53 | $3.55 | $3.47 | 4,909,580 |
| 2021-11-11 | $3.50 | $3.57 | $3.50 | $3.55 | $3.47 | 7,247,610 |
| 2021-11-10 | $3.51 | $3.53 | $3.45 | $3.51 | $3.43 | 5,117,230 |
| 2021-11-09 | $3.47 | $3.50 | $3.46 | $3.49 | $3.41 | 3,832,710 |
| 2021-11-08 | $3.46 | $3.47 | $3.43 | $3.47 | $3.39 | 4,343,670 |
| 2021-11-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.42 | 4,509,070 |
| 2021-11-04 | $3.49 | $3.52 | $3.45 | $3.50 | $3.42 | 5,561,700 |
| 2021-11-03 | $3.49 | $3.50 | $3.43 | $3.48 | $3.40 | 6,954,990 |
| 2021-11-02 | $3.53 | $3.57 | $3.44 | $3.48 | $3.40 | 7,448,620 |
| 2021-11-01 | $3.47 | $3.54 | $3.46 | $3.52 | $3.44 | 8,196,630 |
| 2021-10-29 | $3.41 | $3.50 | $3.41 | $3.47 | $3.39 | 10,569,430 |
| 2021-10-28 | $3.46 | $3.50 | $3.40 | $3.41 | $3.33 | 13,082,000 |
| 2021-10-27 | $3.58 | $3.58 | $3.45 | $3.50 | $3.42 | 13,822,200 |
| 2021-10-26 | $3.67 | $3.68 | $3.55 | $3.57 | $3.49 | 15,048,060 |
| 2021-10-25 | $3.69 | $3.73 | $3.65 | $3.67 | $3.59 | 5,551,030 |
| 2021-10-22 | $3.80 | $3.80 | $3.68 | $3.69 | $3.61 | 6,168,390 |
| 2021-10-21 | $3.76 | $3.80 | $3.74 | $3.74 | $3.66 | 5,502,180 |
| 2021-10-20 | $3.83 | $3.84 | $3.75 | $3.76 | $3.68 | 6,477,800 |
| 2021-10-19 | $3.76 | $3.84 | $3.76 | $3.82 | $3.74 | 8,304,700 |
| 2021-10-18 | $3.68 | $3.81 | $3.65 | $3.79 | $3.71 | 10,940,480 |
| 2021-10-15 | $3.70 | $3.74 | $3.63 | $3.67 | $3.59 | 8,832,990 |
| 2021-10-14 | $3.76 | $3.76 | $3.69 | $3.72 | $3.64 | 5,477,400 |
| 2021-10-13 | $3.77 | $3.79 | $3.73 | $3.74 | $3.66 | 5,345,920 |
| 2021-10-12 | $3.84 | $3.88 | $3.74 | $3.77 | $3.69 | 10,276,370 |
| 2021-10-11 | $3.91 | $3.94 | $3.85 | $3.88 | $3.79 | 8,737,410 |
| 2021-09-30 | $3.89 | $3.89 | $3.83 | $3.87 | $3.78 | 9,681,790 |
| 2021-09-29 | $3.94 | $4.02 | $3.85 | $3.86 | $3.77 | 12,226,500 |
| 2021-09-28 | $3.85 | $3.98 | $3.84 | $3.94 | $3.85 | 11,487,900 |
| 2021-09-27 | $4.00 | $4.07 | $3.82 | $3.86 | $3.77 | 15,425,070 |
| 2021-09-24 | $4.11 | $4.14 | $4.01 | $4.01 | $3.92 | 12,928,110 |
| 2021-09-23 | $4.06 | $4.11 | $4.03 | $4.11 | $4.02 | 17,803,300 |
| 2021-09-22 | $3.95 | $4.04 | $3.89 | $4.01 | $3.92 | 14,178,730 |
| 2021-09-21 | $3.98 | $3.98 | $3.98 | $3.98 | $3.89 | 0 |
| 2021-09-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.89 | 0 |
| 2021-09-17 | $3.98 | $4.02 | $3.87 | $3.98 | $3.89 | 14,350,830 |
| 2021-09-16 | $4.03 | $4.12 | $4.00 | $4.00 | $3.91 | 15,958,800 |
| 2021-09-15 | $3.98 | $4.07 | $3.96 | $4.03 | $3.94 | 13,976,310 |
| 2021-09-14 | $4.08 | $4.13 | $3.98 | $4.02 | $3.93 | 17,063,440 |
| 2021-09-13 | $4.01 | $4.10 | $3.99 | $4.07 | $3.98 | 15,459,160 |
| 2021-09-10 | $4.06 | $4.15 | $4.01 | $4.03 | $3.94 | 21,820,150 |
| 2021-09-09 | $4.05 | $4.10 | $4.02 | $4.05 | $3.96 | 18,167,510 |
| 2021-09-08 | $3.96 | $4.10 | $3.95 | $4.05 | $3.96 | 22,801,990 |
| 2021-09-07 | $3.90 | $3.98 | $3.88 | $3.96 | $3.87 | 19,891,090 |
| 2021-09-06 | $3.88 | $3.93 | $3.87 | $3.90 | $3.81 | 18,666,650 |
| 2021-09-03 | $3.89 | $3.92 | $3.84 | $3.87 | $3.78 | 18,905,070 |
| 2021-09-02 | $3.90 | $3.92 | $3.83 | $3.91 | $3.82 | 23,367,880 |
| 2021-09-01 | $3.74 | $3.91 | $3.74 | $3.89 | $3.80 | 32,267,970 |
| 2021-08-31 | $3.71 | $3.84 | $3.70 | $3.77 | $3.69 | 20,596,290 |
| 2021-08-30 | $3.82 | $3.92 | $3.68 | $3.76 | $3.68 | 28,547,560 |
| 2021-08-27 | $3.61 | $3.75 | $3.59 | $3.73 | $3.65 | 18,753,700 |
| 2021-08-26 | $3.62 | $3.65 | $3.60 | $3.63 | $3.55 | 10,421,640 |
| 2021-08-25 | $3.59 | $3.63 | $3.57 | $3.62 | $3.54 | 12,801,960 |
| 2021-08-24 | $3.57 | $3.59 | $3.55 | $3.57 | $3.49 | 10,953,720 |
| 2021-08-23 | $3.51 | $3.55 | $3.49 | $3.53 | $3.45 | 6,581,390 |
| 2021-08-20 | $3.49 | $3.51 | $3.45 | $3.51 | $3.43 | 6,632,200 |
| 2021-08-19 | $3.56 | $3.57 | $3.50 | $3.50 | $3.42 | 11,288,900 |
| 2021-08-18 | $3.53 | $3.58 | $3.51 | $3.57 | $3.49 | 12,237,300 |
| 2021-08-17 | $3.51 | $3.61 | $3.51 | $3.53 | $3.45 | 11,596,400 |
| 2021-08-16 | $3.50 | $3.53 | $3.49 | $3.52 | $3.44 | 4,299,230 |
| 2021-08-13 | $3.52 | $3.53 | $3.47 | $3.49 | $3.41 | 5,075,200 |
| 2021-08-12 | $3.53 | $3.55 | $3.52 | $3.53 | $3.45 | 3,857,000 |
| 2021-08-11 | $3.52 | $3.57 | $3.51 | $3.53 | $3.45 | 6,199,010 |
| 2021-08-10 | $3.49 | $3.53 | $3.48 | $3.52 | $3.44 | 4,930,510 |
| 2021-08-09 | $3.49 | $3.52 | $3.47 | $3.50 | $3.42 | 4,050,570 |
| 2021-08-06 | $3.50 | $3.50 | $3.45 | $3.47 | $3.39 | 3,520,700 |
| 2021-08-05 | $3.47 | $3.52 | $3.47 | $3.48 | $3.40 | 3,882,000 |
| 2021-08-04 | $3.53 | $3.53 | $3.49 | $3.49 | $3.41 | 4,320,700 |
| 2021-08-03 | $3.46 | $3.56 | $3.45 | $3.52 | $3.44 | 6,796,410 |
| 2021-08-02 | $3.43 | $3.47 | $3.39 | $3.46 | $3.38 | 4,460,420 |
| 2021-07-30 | $3.38 | $3.44 | $3.37 | $3.43 | $3.35 | 5,543,800 |
| 2021-07-29 | $3.38 | $3.41 | $3.37 | $3.39 | $3.32 | 3,725,010 |
| 2021-07-28 | $3.45 | $3.46 | $3.35 | $3.35 | $3.28 | 8,811,200 |
| 2021-07-27 | $3.49 | $3.53 | $3.44 | $3.45 | $3.37 | 6,866,680 |
| 2021-07-26 | $3.57 | $3.58 | $3.48 | $3.50 | $3.42 | 6,902,750 |
| 2021-07-23 | $3.57 | $3.59 | $3.55 | $3.57 | $3.49 | 4,681,330 |
| 2021-07-22 | $3.56 | $3.60 | $3.55 | $3.58 | $3.50 | 4,317,100 |
| 2021-07-21 | $3.55 | $3.62 | $3.55 | $3.56 | $3.48 | 6,212,200 |
| 2021-07-20 | $3.52 | $3.55 | $3.46 | $3.54 | $3.46 | 5,070,020 |
| 2021-07-19 | $3.52 | $3.55 | $3.49 | $3.51 | $3.43 | 5,303,900 |
| 2021-07-16 | $3.56 | $3.60 | $3.54 | $3.54 | $3.46 | 4,640,410 |
| 2021-07-15 | $3.61 | $3.62 | $3.55 | $3.56 | $3.48 | 5,226,300 |
| 2021-07-14 | $3.64 | $3.65 | $3.60 | $3.60 | $3.52 | 5,853,700 |
| 2021-07-13 | $3.65 | $3.70 | $3.63 | $3.64 | $3.56 | 6,928,450 |
| 2021-07-12 | $3.62 | $3.66 | $3.61 | $3.65 | $3.57 | 5,248,200 |
| 2021-07-08 | $3.63 | $3.63 | $3.59 | $3.59 | $3.51 | 4,968,130 |
| 2021-07-07 | $3.64 | $3.64 | $3.61 | $3.62 | $3.54 | 3,591,030 |
| 2021-07-06 | $3.62 | $3.66 | $3.61 | $3.65 | $3.57 | 3,827,200 |
| 2021-07-05 | $3.59 | $3.63 | $3.59 | $3.63 | $3.55 | 3,846,000 |
| 2021-07-02 | $3.63 | $3.64 | $3.59 | $3.61 | $3.53 | 5,607,300 |
| 2021-07-01 | $3.68 | $3.68 | $3.63 | $3.63 | $3.55 | 6,130,850 |
| 2021-06-30 | $3.71 | $3.73 | $3.67 | $3.68 | $3.60 | 6,648,100 |
| 2021-06-29 | $3.76 | $3.77 | $3.71 | $3.71 | $3.63 | 6,574,500 |
| 2021-06-28 | $3.76 | $3.78 | $3.75 | $3.77 | $3.69 | 6,062,700 |
| 2021-06-25 | $3.79 | $3.80 | $3.75 | $3.78 | $3.70 | 8,778,550 |
| 2021-06-24 | $3.80 | $3.83 | $3.78 | $3.79 | $3.71 | 11,123,390 |
| 2021-06-23 | $3.89 | $3.92 | $3.85 | $3.92 | $3.73 | 12,547,680 |
| 2021-06-22 | $3.88 | $3.93 | $3.88 | $3.90 | $3.72 | 9,662,450 |
| 2021-06-21 | $3.85 | $3.90 | $3.85 | $3.88 | $3.70 | 8,001,300 |
| 2021-06-18 | $3.89 | $3.91 | $3.83 | $3.88 | $3.70 | 13,007,580 |
| 2021-06-17 | $3.96 | $4.00 | $3.91 | $3.92 | $3.73 | 14,024,600 |
| 2021-06-16 | $3.99 | $4.00 | $3.90 | $3.93 | $3.74 | 19,162,250 |
| 2021-06-15 | $3.85 | $4.08 | $3.84 | $3.99 | $3.80 | 36,576,110 |
| 2021-06-14 | $3.91 | $3.91 | $3.91 | $3.91 | $3.73 | 0 |
| 2021-06-11 | $3.80 | $4.15 | $3.80 | $3.91 | $3.73 | 41,455,970 |
| 2021-06-10 | $3.78 | $3.80 | $3.76 | $3.77 | $3.59 | 5,159,780 |
| 2021-06-09 | $3.78 | $3.78 | $3.76 | $3.78 | $3.60 | 3,410,300 |
| 2021-06-08 | $3.79 | $3.79 | $3.76 | $3.77 | $3.59 | 4,232,870 |
| 2021-06-07 | $3.81 | $3.81 | $3.76 | $3.79 | $3.61 | 4,807,910 |
| 2021-06-04 | $3.80 | $3.82 | $3.78 | $3.79 | $3.61 | 4,594,540 |
| 2021-06-03 | $3.79 | $3.82 | $3.79 | $3.81 | $3.63 | 5,784,300 |
| 2021-06-02 | $3.78 | $3.80 | $3.77 | $3.80 | $3.62 | 4,260,100 |
| 2021-06-01 | $3.79 | $3.81 | $3.76 | $3.80 | $3.62 | 5,443,850 |
| 2021-05-31 | $3.80 | $3.80 | $3.77 | $3.79 | $3.61 | 4,594,670 |
| 2021-05-28 | $3.85 | $3.85 | $3.79 | $3.80 | $3.62 | 5,207,420 |
| 2021-05-27 | $3.82 | $3.84 | $3.81 | $3.83 | $3.65 | 5,439,300 |
| 2021-05-26 | $3.81 | $3.83 | $3.80 | $3.82 | $3.64 | 4,967,600 |
| 2021-05-25 | $3.80 | $3.82 | $3.76 | $3.81 | $3.63 | 5,965,260 |
| 2021-05-24 | $3.76 | $3.80 | $3.75 | $3.79 | $3.61 | 5,088,700 |
| 2021-05-21 | $3.75 | $3.79 | $3.75 | $3.77 | $3.59 | 2,936,700 |
| 2021-05-20 | $3.76 | $3.77 | $3.74 | $3.76 | $3.58 | 3,757,800 |
| 2021-05-19 | $3.79 | $3.80 | $3.75 | $3.77 | $3.59 | 4,186,200 |
| 2021-05-18 | $3.78 | $3.81 | $3.75 | $3.79 | $3.61 | 5,074,870 |
| 2021-05-17 | $3.90 | $3.91 | $3.78 | $3.78 | $3.60 | 11,968,150 |
| 2021-05-14 | $3.86 | $3.92 | $3.84 | $3.90 | $3.72 | 9,017,000 |
| 2021-05-13 | $3.85 | $3.88 | $3.82 | $3.83 | $3.65 | 4,994,000 |
| 2021-05-12 | $3.85 | $3.87 | $3.82 | $3.86 | $3.68 | 6,336,690 |
| 2021-05-11 | $3.82 | $3.86 | $3.80 | $3.84 | $3.66 | 6,621,780 |
| 2021-05-10 | $3.74 | $3.82 | $3.73 | $3.81 | $3.63 | 6,339,340 |
| 2021-05-07 | $3.75 | $3.77 | $3.72 | $3.77 | $3.59 | 5,844,140 |
| 2021-05-06 | $3.75 | $3.77 | $3.72 | $3.75 | $3.57 | 4,944,100 |
| 2021-05-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.57 | 0 |
| 2021-05-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.57 | 0 |
| 2021-04-30 | $3.75 | $3.78 | $3.73 | $3.75 | $3.57 | 5,526,980 |
| 2021-04-29 | $3.76 | $3.79 | $3.71 | $3.76 | $3.58 | 4,916,190 |
| 2021-04-28 | $3.72 | $3.79 | $3.72 | $3.76 | $3.58 | 4,281,230 |
| 2021-04-27 | $3.77 | $3.79 | $3.72 | $3.73 | $3.55 | 6,334,020 |
| 2021-04-26 | $3.82 | $3.82 | $3.77 | $3.77 | $3.59 | 4,544,290 |
| 2021-04-23 | $3.85 | $3.85 | $3.78 | $3.80 | $3.62 | 5,151,570 |
| 2021-04-22 | $3.85 | $3.89 | $3.82 | $3.85 | $3.67 | 4,377,820 |
| 2021-04-21 | $3.89 | $3.89 | $3.82 | $3.84 | $3.66 | 4,926,260 |
| 2021-04-20 | $3.87 | $3.92 | $3.85 | $3.86 | $3.68 | 7,694,420 |
| 2021-04-19 | $3.84 | $3.87 | $3.83 | $3.86 | $3.68 | 5,357,720 |
| 2021-04-16 | $3.75 | $3.85 | $3.75 | $3.84 | $3.66 | 7,235,300 |
| 2021-04-15 | $3.76 | $3.77 | $3.73 | $3.76 | $3.58 | 3,946,760 |
| 2021-04-14 | $3.73 | $3.79 | $3.71 | $3.77 | $3.59 | 4,559,900 |
| 2021-04-13 | $3.80 | $3.82 | $3.72 | $3.73 | $3.55 | 5,547,670 |
| 2021-04-12 | $3.83 | $3.84 | $3.77 | $3.80 | $3.62 | 5,184,170 |
| 2021-04-09 | $3.83 | $3.86 | $3.80 | $3.83 | $3.65 | 4,976,200 |
| 2021-04-08 | $3.86 | $3.88 | $3.84 | $3.84 | $3.66 | 5,313,370 |
| 2021-04-07 | $3.87 | $3.90 | $3.86 | $3.88 | $3.70 | 5,012,800 |
| 2021-04-06 | $3.87 | $3.90 | $3.84 | $3.90 | $3.72 | 5,118,360 |
| 2021-04-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.70 | 0 |
| 2021-04-02 | $3.93 | $3.93 | $3.86 | $3.88 | $3.70 | 6,188,070 |
| 2021-04-01 | $3.98 | $3.98 | $3.91 | $3.93 | $3.74 | 7,218,300 |
| 2021-03-31 | $3.85 | $3.96 | $3.83 | $3.96 | $3.77 | 12,593,200 |
| 2021-03-30 | $3.91 | $3.91 | $3.85 | $3.87 | $3.69 | 7,069,100 |
| 2021-03-29 | $3.88 | $3.93 | $3.86 | $3.91 | $3.73 | 5,470,600 |
| 2021-03-26 | $3.84 | $3.91 | $3.82 | $3.88 | $3.70 | 5,563,800 |
| 2021-03-25 | $3.85 | $3.88 | $3.82 | $3.84 | $3.66 | 6,720,250 |
| 2021-03-24 | $3.90 | $3.90 | $3.85 | $3.87 | $3.69 | 5,147,950 |
| 2021-03-23 | $3.92 | $3.93 | $3.88 | $3.89 | $3.71 | 5,561,950 |
| 2021-03-22 | $3.89 | $3.94 | $3.87 | $3.93 | $3.74 | 5,651,800 |
| 2021-03-19 | $3.91 | $3.93 | $3.86 | $3.89 | $3.71 | 5,895,300 |
| 2021-03-18 | $3.92 | $3.93 | $3.89 | $3.91 | $3.73 | 5,313,590 |
| 2021-03-17 | $3.99 | $4.00 | $3.91 | $3.92 | $3.73 | 7,754,800 |
| 2021-03-16 | $4.01 | $4.02 | $3.97 | $3.99 | $3.80 | 5,802,200 |
| 2021-03-15 | $3.97 | $4.03 | $3.95 | $3.99 | $3.80 | 7,894,280 |
| 2021-03-12 | $3.98 | $4.04 | $3.94 | $3.99 | $3.80 | 12,178,200 |
| 2021-03-11 | $3.82 | $4.00 | $3.79 | $3.99 | $3.80 | 15,279,150 |
| 2021-03-10 | $3.86 | $3.89 | $3.79 | $3.80 | $3.62 | 6,446,250 |
| 2021-03-09 | $3.96 | $3.96 | $3.81 | $3.87 | $3.69 | 11,651,800 |
| 2021-03-08 | $3.97 | $4.00 | $3.93 | $3.96 | $3.77 | 11,601,700 |
| 2021-03-05 | $3.93 | $3.99 | $3.90 | $3.97 | $3.78 | 12,153,600 |
| 2021-03-04 | $3.87 | $3.94 | $3.85 | $3.92 | $3.73 | 11,393,150 |
| 2021-03-03 | $3.86 | $3.90 | $3.83 | $3.88 | $3.70 | 6,832,700 |
| 2021-03-02 | $3.87 | $3.88 | $3.82 | $3.84 | $3.66 | 5,249,950 |
| 2021-03-01 | $3.87 | $3.89 | $3.83 | $3.85 | $3.67 | 6,669,600 |
| 2021-02-26 | $3.79 | $3.88 | $3.79 | $3.85 | $3.67 | 7,762,800 |
| 2021-02-25 | $3.79 | $3.93 | $3.78 | $3.85 | $3.67 | 12,751,610 |
| 2021-02-24 | $3.80 | $3.84 | $3.78 | $3.80 | $3.62 | 5,958,900 |
| 2021-02-23 | $3.83 | $3.85 | $3.75 | $3.79 | $3.61 | 11,086,900 |
| 2021-02-22 | $3.84 | $3.93 | $3.81 | $3.87 | $3.69 | 14,737,850 |
| 2021-02-19 | $3.65 | $3.84 | $3.64 | $3.81 | $3.63 | 13,382,850 |
| 2021-02-18 | $3.61 | $3.67 | $3.61 | $3.65 | $3.48 | 6,787,540 |
| 2021-02-17 | $3.56 | $3.56 | $3.56 | $3.56 | $3.39 | 0 |
| 2021-02-16 | $3.56 | $3.56 | $3.56 | $3.56 | $3.39 | 0 |
| 2021-02-15 | $3.56 | $3.56 | $3.56 | $3.56 | $3.39 | 0 |
| 2021-02-12 | $3.56 | $3.56 | $3.56 | $3.56 | $3.39 | 0 |
| 2021-02-11 | $3.56 | $3.56 | $3.56 | $3.56 | $3.39 | 0 |
| 2021-02-10 | $3.56 | $3.62 | $3.56 | $3.56 | $3.39 | 4,803,500 |
| 2021-02-09 | $3.54 | $3.58 | $3.51 | $3.56 | $3.39 | 4,213,700 |
| 2021-02-08 | $3.51 | $3.56 | $3.50 | $3.53 | $3.36 | 3,709,890 |
| 2021-02-05 | $3.49 | $3.66 | $3.49 | $3.51 | $3.34 | 6,688,220 |
| 2021-02-04 | $3.58 | $3.58 | $3.45 | $3.49 | $3.33 | 7,172,000 |
| 2021-02-03 | $3.61 | $3.64 | $3.57 | $3.58 | $3.41 | 4,349,680 |
| 2021-02-02 | $3.57 | $3.63 | $3.54 | $3.61 | $3.44 | 4,642,400 |
| 2021-02-01 | $3.56 | $3.61 | $3.53 | $3.57 | $3.40 | 4,331,600 |
| 2021-01-29 | $3.69 | $3.71 | $3.54 | $3.56 | $3.39 | 7,601,760 |
| 2021-01-28 | $3.70 | $3.73 | $3.67 | $3.68 | $3.51 | 3,876,050 |
| 2021-01-27 | $3.70 | $3.75 | $3.66 | $3.73 | $3.55 | 4,371,900 |
| 2021-01-26 | $3.71 | $3.77 | $3.68 | $3.70 | $3.53 | 5,138,200 |
| 2021-01-25 | $3.80 | $3.83 | $3.70 | $3.71 | $3.53 | 7,699,000 |
| 2021-01-22 | $3.87 | $3.89 | $3.81 | $3.83 | $3.65 | 9,834,770 |
| 2021-01-21 | $3.86 | $3.93 | $3.85 | $3.89 | $3.71 | 6,379,820 |
| 2021-01-20 | $3.92 | $3.93 | $3.87 | $3.89 | $3.71 | 5,570,360 |
| 2021-01-19 | $3.92 | $3.97 | $3.87 | $3.93 | $3.74 | 7,047,310 |
| 2021-01-18 | $3.85 | $3.94 | $3.85 | $3.90 | $3.72 | 8,053,720 |
| 2021-01-15 | $3.85 | $3.98 | $3.85 | $3.88 | $3.70 | 8,745,550 |
| 2021-01-14 | $3.75 | $3.90 | $3.75 | $3.88 | $3.70 | 11,021,270 |
| 2021-01-13 | $3.78 | $3.81 | $3.69 | $3.78 | $3.60 | 7,623,820 |
| 2021-01-12 | $3.75 | $3.80 | $3.71 | $3.78 | $3.60 | 4,252,000 |
| 2021-01-11 | $3.88 | $3.90 | $3.74 | $3.75 | $3.57 | 8,051,290 |
| 2021-01-08 | $3.87 | $3.90 | $3.77 | $3.87 | $3.69 | 7,584,100 |
| 2021-01-07 | $4.00 | $4.01 | $3.84 | $3.87 | $3.69 | 10,429,340 |
| 2021-01-06 | $4.00 | $4.06 | $3.96 | $4.01 | $3.82 | 7,765,900 |
| 2021-01-05 | $3.98 | $4.07 | $3.95 | $4.02 | $3.83 | 8,846,040 |
| 2021-01-04 | $4.01 | $4.02 | $3.97 | $4.00 | $3.81 | 6,508,020 |
| 2021-01-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.80 | 0 |
| 2020-12-31 | $3.98 | $4.03 | $3.97 | $3.99 | $3.80 | 5,444,080 |
| 2020-12-30 | $3.95 | $4.00 | $3.93 | $3.97 | $3.78 | 5,143,100 |
| 2020-12-29 | $3.92 | $4.03 | $3.92 | $3.95 | $3.76 | 6,413,470 |
| 2020-12-28 | $3.93 | $3.95 | $3.86 | $3.92 | $3.73 | 6,104,780 |
| 2020-12-25 | $3.90 | $3.96 | $3.88 | $3.93 | $3.74 | 4,370,500 |
| 2020-12-24 | $4.00 | $4.00 | $3.89 | $3.90 | $3.72 | 7,100,120 |
| 2020-12-23 | $4.04 | $4.04 | $3.96 | $3.98 | $3.79 | 9,660,160 |
| 2020-12-22 | $4.10 | $4.10 | $4.03 | $4.04 | $3.85 | 7,615,660 |
| 2020-12-21 | $4.11 | $4.13 | $4.06 | $4.10 | $3.91 | 5,834,570 |
| 2020-12-18 | $4.16 | $4.19 | $4.12 | $4.13 | $3.94 | 5,089,090 |
| 2020-12-17 | $4.13 | $4.17 | $4.10 | $4.16 | $3.96 | 4,282,640 |
| 2020-12-16 | $4.18 | $4.19 | $4.12 | $4.13 | $3.94 | 3,513,070 |
| 2020-12-15 | $4.11 | $4.21 | $4.09 | $4.18 | $3.98 | 6,270,140 |
| 2020-12-14 | $4.10 | $4.13 | $4.05 | $4.12 | $3.93 | 5,195,000 |
| 2020-12-11 | $4.17 | $4.19 | $4.05 | $4.09 | $3.90 | 9,560,850 |
| 2020-12-10 | $4.21 | $4.23 | $4.15 | $4.17 | $3.97 | 6,696,010 |
| 2020-12-09 | $4.33 | $4.33 | $4.20 | $4.20 | $4.00 | 7,830,940 |
| 2020-12-08 | $4.32 | $4.34 | $4.28 | $4.33 | $4.13 | 7,193,930 |
| 2020-12-07 | $4.31 | $4.42 | $4.26 | $4.34 | $4.14 | 12,659,660 |
| 2020-12-04 | $4.31 | $4.32 | $4.27 | $4.28 | $4.08 | 5,159,530 |
| 2020-12-03 | $4.33 | $4.36 | $4.30 | $4.32 | $4.12 | 7,315,850 |
| 2020-12-02 | $4.33 | $4.37 | $4.31 | $4.34 | $4.14 | 7,187,070 |
| 2020-12-01 | $4.27 | $4.33 | $4.26 | $4.32 | $4.12 | 6,487,640 |
| 2020-11-30 | $4.27 | $4.36 | $4.25 | $4.29 | $4.09 | 10,045,840 |
| 2020-11-27 | $4.27 | $4.30 | $4.20 | $4.25 | $4.05 | 7,590,260 |
| 2020-11-26 | $4.32 | $4.32 | $4.25 | $4.26 | $4.06 | 7,515,720 |
| 2020-11-25 | $4.36 | $4.40 | $4.31 | $4.31 | $4.11 | 9,691,370 |
| 2020-11-24 | $4.36 | $4.40 | $4.34 | $4.36 | $4.15 | 9,341,170 |
| 2020-11-23 | $4.32 | $4.40 | $4.29 | $4.35 | $4.14 | 13,903,800 |
| 2020-11-20 | $4.34 | $4.35 | $4.29 | $4.31 | $4.11 | 8,304,350 |
| 2020-11-19 | $4.35 | $4.38 | $4.33 | $4.35 | $4.14 | 6,658,700 |
| 2020-11-18 | $4.35 | $4.42 | $4.31 | $4.37 | $4.16 | 9,831,490 |
| 2020-11-17 | $4.37 | $4.38 | $4.29 | $4.34 | $4.14 | 10,391,200 |
| 2020-11-16 | $4.26 | $4.41 | $4.24 | $4.38 | $4.17 | 12,337,830 |
| 2020-11-13 | $4.24 | $4.27 | $4.21 | $4.25 | $4.05 | 4,332,690 |
| 2020-11-12 | $4.29 | $4.32 | $4.25 | $4.25 | $4.05 | 5,408,200 |
| 2020-11-11 | $4.28 | $4.37 | $4.22 | $4.29 | $4.09 | 10,062,590 |
| 2020-11-10 | $4.35 | $4.38 | $4.28 | $4.28 | $4.08 | 7,737,740 |
| 2020-11-09 | $4.27 | $4.35 | $4.27 | $4.33 | $4.13 | 10,319,600 |
| 2020-11-06 | $4.23 | $4.35 | $4.15 | $4.29 | $4.09 | 13,284,100 |
| 2020-11-05 | $4.20 | $4.23 | $4.17 | $4.21 | $4.01 | 6,780,300 |
| 2020-11-04 | $4.19 | $4.23 | $4.14 | $4.17 | $3.97 | 4,271,900 |
| 2020-11-03 | $4.12 | $4.19 | $4.11 | $4.19 | $3.99 | 5,398,510 |
| 2020-11-02 | $4.21 | $4.21 | $4.10 | $4.12 | $3.93 | 7,153,040 |
| 2020-10-30 | $4.34 | $4.36 | $4.20 | $4.20 | $4.00 | 9,055,530 |
| 2020-10-29 | $4.28 | $4.36 | $4.27 | $4.33 | $4.13 | 5,819,190 |
| 2020-10-28 | $4.32 | $4.36 | $4.28 | $4.34 | $4.14 | 4,989,900 |
| 2020-10-27 | $4.33 | $4.36 | $4.33 | $4.34 | $4.14 | 3,856,950 |
| 2020-10-26 | $4.38 | $4.40 | $4.32 | $4.35 | $4.14 | 5,315,400 |
| 2020-10-23 | $4.42 | $4.48 | $4.38 | $4.38 | $4.17 | 6,903,080 |
| 2020-10-22 | $4.45 | $4.48 | $4.42 | $4.44 | $4.23 | 6,168,780 |
| 2020-10-21 | $4.50 | $4.52 | $4.42 | $4.49 | $4.28 | 10,986,170 |
| 2020-10-20 | $4.45 | $4.62 | $4.39 | $4.54 | $4.33 | 19,403,840 |
| 2020-10-19 | $4.70 | $4.70 | $4.47 | $4.49 | $4.28 | 28,462,570 |
| 2020-10-16 | $4.32 | $4.39 | $4.30 | $4.39 | $4.18 | 10,947,700 |
| 2020-10-15 | $4.39 | $4.40 | $4.32 | $4.33 | $4.13 | 7,159,460 |
| 2020-10-14 | $4.45 | $4.45 | $4.38 | $4.39 | $4.18 | 6,046,090 |
| 2020-10-13 | $4.48 | $4.48 | $4.44 | $4.46 | $4.25 | 5,896,600 |
| 2020-10-12 | $4.41 | $4.52 | $4.41 | $4.49 | $4.28 | 10,594,140 |
| 2020-10-09 | $4.33 | $4.40 | $4.30 | $4.39 | $4.18 | 7,647,560 |
| 2020-10-08 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2020-10-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2020-10-06 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2020-10-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2020-10-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2020-10-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2020-09-30 | $4.35 | $4.37 | $4.26 | $4.28 | $4.08 | 5,739,460 |
| 2020-09-29 | $4.35 | $4.38 | $4.31 | $4.34 | $4.14 | 5,423,530 |
| 2020-09-28 | $4.37 | $4.40 | $4.32 | $4.32 | $4.12 | 5,074,700 |
| 2020-09-25 | $4.44 | $4.44 | $4.35 | $4.36 | $4.15 | 6,930,870 |
| 2020-09-24 | $4.50 | $4.51 | $4.41 | $4.43 | $4.22 | 7,731,420 |
| 2020-09-23 | $4.53 | $4.54 | $4.50 | $4.52 | $4.31 | 5,437,310 |
| 2020-09-22 | $4.55 | $4.57 | $4.51 | $4.52 | $4.31 | 7,282,020 |
| 2020-09-21 | $4.65 | $4.66 | $4.59 | $4.59 | $4.37 | 7,311,710 |
| 2020-09-18 | $4.62 | $4.64 | $4.56 | $4.63 | $4.41 | 10,418,990 |
| 2020-09-17 | $4.50 | $4.70 | $4.49 | $4.59 | $4.37 | 16,744,750 |
| 2020-09-16 | $4.55 | $4.56 | $4.49 | $4.51 | $4.30 | 8,029,250 |
| 2020-09-15 | $4.61 | $4.62 | $4.52 | $4.56 | $4.34 | 11,534,490 |
| 2020-09-14 | $4.67 | $4.68 | $4.60 | $4.62 | $4.40 | 8,901,070 |
| 2020-09-11 | $4.72 | $4.74 | $4.58 | $4.64 | $4.42 | 15,900,310 |
| 2020-09-10 | $4.81 | $4.86 | $4.70 | $4.71 | $4.49 | 16,128,700 |
| 2020-09-09 | $4.78 | $4.90 | $4.77 | $4.81 | $4.58 | 16,902,600 |
| 2020-09-08 | $4.74 | $4.86 | $4.73 | $4.82 | $4.59 | 13,214,330 |
| 2020-09-07 | $4.72 | $4.84 | $4.72 | $4.74 | $4.52 | 14,413,600 |
| 2020-09-04 | $4.76 | $4.76 | $4.71 | $4.74 | $4.52 | 11,766,330 |
| 2020-09-03 | $4.85 | $4.86 | $4.78 | $4.78 | $4.55 | 13,046,800 |
| 2020-09-02 | $4.87 | $4.91 | $4.82 | $4.87 | $4.64 | 10,973,950 |
| 2020-09-01 | $4.86 | $4.88 | $4.82 | $4.85 | $4.62 | 10,169,530 |
| 2020-08-31 | $4.92 | $4.96 | $4.85 | $4.86 | $4.63 | 12,282,350 |
| 2020-08-28 | $4.84 | $4.89 | $4.81 | $4.88 | $4.65 | 11,210,010 |
| 2020-08-27 | $4.82 | $4.86 | $4.79 | $4.83 | $4.60 | 10,413,300 |
| 2020-08-26 | $4.96 | $4.96 | $4.78 | $4.81 | $4.58 | 21,465,350 |
| 2020-08-25 | $5.03 | $5.04 | $4.92 | $4.94 | $4.71 | 22,330,530 |
| 2020-08-24 | $5.05 | $5.05 | $4.99 | $5.04 | $4.80 | 10,659,980 |
| 2020-08-21 | $5.06 | $5.06 | $5.00 | $5.04 | $4.80 | 12,818,050 |
| 2020-08-20 | $5.05 | $5.10 | $5.00 | $5.01 | $4.77 | 18,503,780 |
| 2020-08-19 | $5.20 | $5.21 | $5.08 | $5.08 | $4.84 | 25,678,530 |
| 2020-08-18 | $5.13 | $5.25 | $5.09 | $5.18 | $4.94 | 37,065,020 |
| 2020-08-17 | $5.06 | $5.14 | $5.04 | $5.13 | $4.89 | 25,667,570 |
| 2020-08-14 | $5.03 | $5.05 | $4.98 | $5.05 | $4.81 | 13,962,790 |
| 2020-08-13 | $5.05 | $5.08 | $5.00 | $5.03 | $4.79 | 15,094,400 |
| 2020-08-12 | $5.00 | $5.07 | $4.95 | $5.04 | $4.80 | 20,401,610 |
| 2020-08-11 | $5.18 | $5.18 | $5.02 | $5.03 | $4.79 | 26,110,610 |
| 2020-08-10 | $5.00 | $5.19 | $4.98 | $5.15 | $4.91 | 34,483,480 |
| 2020-08-07 | $5.10 | $5.10 | $4.95 | $4.98 | $4.74 | 27,506,170 |
| 2020-08-06 | $5.19 | $5.22 | $5.06 | $5.10 | $4.86 | 24,134,520 |
| 2020-08-05 | $5.16 | $5.18 | $5.07 | $5.16 | $4.92 | 26,968,990 |
| 2020-08-04 | $5.23 | $5.26 | $5.13 | $5.20 | $4.95 | 36,367,460 |
| 2020-08-03 | $5.12 | $5.23 | $5.08 | $5.21 | $4.96 | 36,748,920 |
| 2020-07-31 | $5.06 | $5.13 | $4.99 | $5.08 | $4.84 | 30,808,900 |
| 2020-07-30 | $5.16 | $5.24 | $5.06 | $5.06 | $4.82 | 31,174,570 |
| 2020-07-29 | $5.07 | $5.21 | $4.99 | $5.19 | $4.95 | 32,813,370 |
| 2020-07-28 | $4.98 | $5.04 | $4.96 | $5.02 | $4.78 | 19,216,080 |
| 2020-07-27 | $5.01 | $5.04 | $4.88 | $4.96 | $4.73 | 22,598,960 |
| 2020-07-24 | $5.23 | $5.31 | $4.91 | $4.96 | $4.73 | 50,994,400 |
| 2020-07-23 | $5.37 | $5.41 | $5.12 | $5.30 | $5.05 | 63,461,580 |
| 2020-07-22 | $5.53 | $5.58 | $5.35 | $5.44 | $5.18 | 65,741,010 |
| 2020-07-21 | $5.64 | $5.81 | $5.47 | $5.50 | $5.24 | 89,979,830 |
| 2020-07-20 | $5.48 | $5.74 | $5.28 | $5.70 | $5.43 | 126,062,910 |
| 2020-07-17 | $5.71 | $5.86 | $5.23 | $5.50 | $5.24 | 164,829,900 |
| 2020-07-16 | $5.29 | $5.71 | $5.22 | $5.71 | $5.44 | 155,535,200 |
| 2020-07-15 | $5.52 | $5.57 | $5.19 | $5.19 | $4.95 | 52,911,870 |
| 2020-07-14 | $5.55 | $5.70 | $5.40 | $5.49 | $5.23 | 81,725,050 |
| 2020-07-13 | $5.25 | $5.60 | $5.23 | $5.57 | $5.31 | 81,994,210 |
| 2020-07-10 | $5.48 | $5.48 | $5.20 | $5.22 | $4.97 | 68,680,520 |
| 2020-07-09 | $5.41 | $5.55 | $5.36 | $5.49 | $5.23 | 75,117,970 |
| 2020-07-08 | $5.25 | $5.60 | $5.16 | $5.47 | $5.21 | 99,457,080 |
| 2020-07-07 | $5.35 | $5.39 | $5.16 | $5.20 | $4.95 | 80,249,340 |
| 2020-07-06 | $5.11 | $5.37 | $5.06 | $5.31 | $5.06 | 90,264,040 |
| 2020-07-03 | $5.05 | $5.29 | $4.97 | $5.19 | $4.95 | 65,974,760 |
| 2020-07-02 | $4.92 | $5.06 | $4.87 | $5.04 | $4.80 | 60,863,600 |
| 2020-07-01 | $4.78 | $4.83 | $4.70 | $4.82 | $4.59 | 28,044,730 |
| 2020-06-30 | $4.70 | $4.78 | $4.69 | $4.76 | $4.54 | 16,489,550 |
| 2020-06-29 | $4.75 | $4.75 | $4.66 | $4.68 | $4.46 | 19,085,310 |
| 2020-06-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.54 | 0 |
| 2020-06-25 | $4.77 | $4.77 | $4.77 | $4.77 | $4.54 | 0 |
| 2020-06-24 | $4.82 | $4.83 | $4.71 | $4.77 | $4.54 | 18,789,210 |
| 2020-06-23 | $4.89 | $4.91 | $4.73 | $4.76 | $4.54 | 30,569,030 |
| 2020-06-22 | $4.98 | $4.99 | $4.85 | $4.88 | $4.65 | 33,655,360 |
| 2020-06-19 | $4.97 | $5.04 | $4.90 | $4.94 | $4.71 | 42,206,690 |
| 2020-06-18 | $4.80 | $5.08 | $4.71 | $5.02 | $4.78 | 67,016,700 |
| 2020-06-17 | $4.77 | $4.88 | $4.72 | $4.81 | $4.58 | 30,426,160 |
| 2020-06-16 | $4.67 | $4.81 | $4.64 | $4.75 | $4.53 | 31,906,330 |
| 2020-06-15 | $4.69 | $4.73 | $4.60 | $4.61 | $4.39 | 29,528,640 |
| 2020-06-12 | $4.70 | $4.77 | $4.63 | $4.71 | $4.49 | 35,244,720 |
| 2020-06-11 | $4.91 | $4.93 | $4.80 | $4.83 | $4.60 | 33,639,080 |
| 2020-06-10 | $4.84 | $5.02 | $4.73 | $4.94 | $4.71 | 52,100,140 |
| 2020-06-09 | $4.82 | $4.85 | $4.73 | $4.84 | $4.61 | 29,077,740 |
| 2020-06-08 | $4.87 | $4.94 | $4.79 | $4.82 | $4.59 | 29,507,320 |
| 2020-06-05 | $4.76 | $4.91 | $4.70 | $4.84 | $4.61 | 42,985,070 |
| 2020-06-04 | $4.96 | $4.98 | $4.76 | $4.76 | $4.54 | 55,295,490 |
| 2020-06-03 | $5.08 | $5.08 | $4.90 | $4.94 | $4.71 | 46,833,650 |
| 2020-06-02 | $5.15 | $5.23 | $5.12 | $5.13 | $4.79 | 39,457,640 |
| 2020-06-01 | $4.88 | $5.19 | $4.88 | $5.16 | $4.82 | 67,377,060 |
| 2020-05-29 | $5.18 | $5.21 | $5.01 | $5.05 | $4.72 | 54,875,990 |
| 2020-05-28 | $5.10 | $5.37 | $5.10 | $5.24 | $4.89 | 47,417,000 |
| 2020-05-27 | $5.30 | $5.34 | $5.16 | $5.20 | $4.86 | 49,997,790 |
| 2020-05-26 | $5.19 | $5.37 | $5.12 | $5.34 | $4.99 | 65,808,900 |
| 2020-05-25 | $5.20 | $5.32 | $5.09 | $5.15 | $4.81 | 49,999,910 |
| 2020-05-22 | $5.60 | $5.70 | $5.23 | $5.24 | $4.89 | 78,875,580 |
| 2020-05-21 | $5.65 | $5.73 | $5.48 | $5.64 | $5.27 | 81,026,750 |
| 2020-05-20 | $5.83 | $5.83 | $5.57 | $5.59 | $5.22 | 91,700,090 |
| 2020-05-19 | $5.97 | $6.11 | $5.74 | $5.93 | $5.54 | 99,088,030 |
| 2020-05-18 | $6.16 | $6.20 | $5.71 | $5.94 | $5.55 | 141,258,180 |
| 2020-05-15 | $5.75 | $6.25 | $5.69 | $6.22 | $5.81 | 172,297,170 |
| 2020-05-14 | $5.89 | $6.31 | $5.82 | $5.90 | $5.51 | 162,051,990 |
| 2020-05-13 | $5.69 | $6.20 | $5.69 | $5.87 | $5.48 | 154,879,880 |
| 2020-05-12 | $5.85 | $5.89 | $5.51 | $5.70 | $5.32 | 143,377,140 |
| 2020-05-11 | $5.68 | $6.27 | $5.62 | $6.01 | $5.61 | 200,025,740 |
| 2020-05-08 | $5.39 | $5.93 | $5.39 | $5.70 | $5.32 | 189,158,310 |
| 2020-05-07 | $5.69 | $5.69 | $5.22 | $5.39 | $5.03 | 158,066,880 |
| 2020-05-06 | $4.80 | $5.35 | $4.80 | $5.35 | $5.00 | 38,139,190 |
| 2020-05-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.54 | 0 |
| 2020-05-04 | $4.86 | $4.86 | $4.86 | $4.86 | $4.54 | 0 |
| 2020-05-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.54 | 0 |
| 2020-04-30 | $4.72 | $4.92 | $4.72 | $4.86 | $4.54 | 75,182,220 |
| 2020-04-29 | $4.78 | $4.93 | $4.71 | $4.71 | $4.40 | 76,238,350 |
| 2020-04-28 | $4.88 | $4.95 | $4.61 | $4.71 | $4.40 | 100,799,600 |
| 2020-04-27 | $5.31 | $5.38 | $4.96 | $4.96 | $4.63 | 142,574,450 |
| 2020-04-24 | $6.00 | $6.18 | $5.51 | $5.51 | $5.15 | 207,771,380 |
| 2020-04-23 | $6.12 | $6.12 | $6.12 | $6.12 | $5.72 | 14,513,620 |
| 2020-04-22 | $5.29 | $5.56 | $5.22 | $5.56 | $5.19 | 83,727,120 |
| 2020-04-21 | $4.54 | $5.05 | $4.48 | $5.05 | $4.72 | 118,259,840 |
| 2020-04-20 | $4.54 | $4.78 | $4.48 | $4.59 | $4.29 | 82,900,960 |
| 2020-04-17 | $4.22 | $4.62 | $4.18 | $4.47 | $4.17 | 95,884,500 |
| 2020-04-16 | $4.16 | $4.26 | $4.14 | $4.20 | $3.92 | 20,709,900 |
| 2020-04-15 | $4.29 | $4.30 | $4.17 | $4.19 | $3.91 | 26,514,750 |
| 2020-04-14 | $4.25 | $4.30 | $4.21 | $4.30 | $4.02 | 22,241,690 |
| 2020-04-13 | $4.18 | $4.26 | $4.16 | $4.22 | $3.94 | 17,233,680 |
| 2020-04-10 | $4.40 | $4.40 | $4.19 | $4.22 | $3.94 | 36,239,090 |
| 2020-04-09 | $4.28 | $4.44 | $4.20 | $4.44 | $4.15 | 49,885,700 |
| 2020-04-08 | $4.23 | $4.29 | $4.19 | $4.23 | $3.95 | 27,440,110 |
| 2020-04-07 | $4.28 | $4.33 | $4.24 | $4.27 | $3.99 | 31,870,490 |
| 2020-04-06 | $4.18 | $4.18 | $4.18 | $4.18 | $3.90 | 0 |
| 2020-04-03 | $4.25 | $4.31 | $4.16 | $4.18 | $3.90 | 29,463,010 |
| 2020-04-02 | $4.09 | $4.30 | $4.08 | $4.30 | $4.02 | 39,261,440 |
| 2020-04-01 | $4.09 | $4.22 | $4.08 | $4.09 | $3.82 | 29,302,770 |
| 2020-03-31 | $4.27 | $4.29 | $4.11 | $4.14 | $3.87 | 36,016,530 |
| 2020-03-30 | $4.38 | $4.38 | $4.10 | $4.24 | $3.96 | 52,080,440 |
| 2020-03-27 | $4.50 | $4.63 | $4.37 | $4.51 | $4.21 | 64,209,060 |
| 2020-03-26 | $4.70 | $4.71 | $4.42 | $4.43 | $4.14 | 72,397,500 |
| 2020-03-25 | $4.66 | $4.83 | $4.58 | $4.79 | $4.47 | 98,313,050 |
| 2020-03-24 | $4.55 | $4.85 | $4.46 | $4.82 | $4.50 | 128,004,980 |
| 2020-03-23 | $4.30 | $4.60 | $4.24 | $4.41 | $4.12 | 66,333,390 |
| 2020-03-20 | $4.45 | $4.64 | $4.36 | $4.46 | $4.17 | 70,674,830 |
| 2020-03-19 | $4.15 | $4.35 | $4.10 | $4.33 | $4.04 | 55,998,190 |
| 2020-03-18 | $4.20 | $4.48 | $4.15 | $4.15 | $3.88 | 65,227,730 |
| 2020-03-17 | $4.10 | $4.25 | $3.95 | $4.22 | $3.94 | 52,128,990 |
| 2020-03-16 | $4.26 | $4.32 | $3.99 | $4.02 | $3.75 | 58,787,050 |
| 2020-03-13 | $4.18 | $4.33 | $4.06 | $4.23 | $3.95 | 65,173,350 |
| 2020-03-12 | $4.37 | $4.52 | $4.31 | $4.42 | $4.13 | 49,692,540 |
| 2020-03-11 | $4.60 | $4.75 | $4.46 | $4.51 | $4.21 | 79,525,390 |
| 2020-03-10 | $4.42 | $4.76 | $4.42 | $4.67 | $4.36 | 97,948,020 |
| 2020-03-09 | $4.69 | $4.83 | $4.46 | $4.46 | $4.17 | 108,042,330 |
| 2020-03-06 | $4.92 | $5.18 | $4.83 | $4.96 | $4.63 | 159,380,280 |
| 2020-03-05 | $4.92 | $5.15 | $4.75 | $5.15 | $4.81 | 179,070,090 |
| 2020-03-04 | $4.51 | $4.80 | $4.46 | $4.68 | $4.37 | 142,615,840 |
| 2020-03-03 | $4.82 | $4.82 | $4.47 | $4.56 | $4.26 | 156,125,410 |
| 2020-03-02 | $4.02 | $4.38 | $4.02 | $4.38 | $4.09 | 45,697,050 |
| 2020-02-28 | $3.91 | $4.18 | $3.86 | $3.98 | $3.72 | 42,906,520 |
| 2020-02-27 | $4.11 | $4.27 | $4.00 | $4.11 | $3.84 | 47,434,730 |
| 2020-02-26 | $3.88 | $4.22 | $3.85 | $4.04 | $3.77 | 51,452,780 |
| 2020-02-25 | $3.90 | $3.95 | $3.75 | $3.93 | $3.67 | 28,717,030 |
| 2020-02-24 | $4.00 | $4.04 | $3.91 | $4.01 | $3.74 | 28,279,570 |
| 2020-02-21 | $3.92 | $4.22 | $3.92 | $3.95 | $3.69 | 35,448,980 |
| 2020-02-20 | $3.77 | $3.85 | $3.75 | $3.84 | $3.59 | 15,582,770 |
| 2020-02-19 | $3.85 | $3.88 | $3.78 | $3.79 | $3.54 | 17,686,880 |
| 2020-02-18 | $3.76 | $3.91 | $3.75 | $3.88 | $3.62 | 23,442,240 |
| 2020-02-17 | $3.70 | $3.77 | $3.70 | $3.76 | $3.51 | 19,599,400 |
| 2020-02-14 | $3.73 | $3.76 | $3.66 | $3.70 | $3.46 | 16,880,070 |
| 2020-02-13 | $3.73 | $3.95 | $3.68 | $3.74 | $3.49 | 28,491,820 |
| 2020-02-12 | $3.68 | $3.75 | $3.62 | $3.71 | $3.46 | 18,299,960 |
| 2020-02-11 | $3.67 | $3.72 | $3.62 | $3.66 | $3.42 | 17,741,170 |
| 2020-02-10 | $3.84 | $3.85 | $3.60 | $3.71 | $3.46 | 34,898,410 |
| 2020-02-07 | $3.43 | $3.74 | $3.41 | $3.74 | $3.49 | 35,562,330 |
| 2020-02-06 | $3.33 | $3.43 | $3.30 | $3.40 | $3.18 | 16,093,530 |
| 2020-02-05 | $3.32 | $3.45 | $3.32 | $3.35 | $3.13 | 16,167,790 |
| 2020-02-04 | $3.12 | $3.40 | $3.12 | $3.33 | $3.11 | 24,202,670 |
| 2020-02-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.24 | 4,462,100 |
| 2020-01-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.60 | 0 |
| 2020-01-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.60 | 0 |
| 2020-01-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.60 | 0 |
| 2020-01-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.60 | 0 |
| 2020-01-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.60 | 0 |
| 2020-01-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.60 | 0 |
| 2020-01-23 | $3.97 | $4.00 | $3.76 | $3.85 | $3.60 | 19,138,930 |
| 2020-01-22 | $4.05 | $4.05 | $3.90 | $4.02 | $3.75 | 20,131,610 |
| 2020-01-21 | $4.05 | $4.18 | $4.05 | $4.10 | $3.83 | 23,291,560 |
| 2020-01-20 | $4.25 | $4.35 | $4.07 | $4.11 | $3.84 | 45,412,900 |
| 2020-01-17 | $3.95 | $4.18 | $3.93 | $4.12 | $3.85 | 31,188,200 |
| 2020-01-16 | $3.92 | $4.04 | $3.87 | $3.95 | $3.69 | 20,027,420 |
| 2020-01-15 | $3.85 | $3.96 | $3.85 | $3.92 | $3.66 | 14,958,330 |
| 2020-01-14 | $3.90 | $3.92 | $3.87 | $3.88 | $3.62 | 6,850,720 |
| 2020-01-13 | $3.86 | $3.90 | $3.84 | $3.89 | $3.63 | 6,772,300 |
| 2020-01-10 | $3.94 | $3.95 | $3.84 | $3.87 | $3.61 | 12,988,960 |
| 2020-01-09 | $3.84 | $4.09 | $3.81 | $3.93 | $3.67 | 24,694,120 |
| 2020-01-08 | $3.84 | $3.92 | $3.78 | $3.81 | $3.56 | 13,272,740 |
| 2020-01-07 | $3.83 | $3.87 | $3.82 | $3.86 | $3.60 | 8,745,100 |
| 2020-01-06 | $3.81 | $3.86 | $3.79 | $3.84 | $3.59 | 8,511,580 |
| 2020-01-03 | $3.83 | $3.85 | $3.81 | $3.84 | $3.59 | 8,733,020 |
| 2020-01-02 | $3.84 | $3.86 | $3.80 | $3.83 | $3.58 | 12,512,500 |
| 2020-01-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.56 | 0 |
| 2019-12-31 | $3.75 | $3.82 | $3.71 | $3.81 | $3.56 | 10,500,360 |
| 2019-12-30 | $3.68 | $3.73 | $3.64 | $3.73 | $3.48 | 6,400,540 |
| 2019-12-27 | $3.73 | $3.75 | $3.69 | $3.69 | $3.45 | 5,788,340 |
| 2019-12-26 | $3.69 | $3.73 | $3.67 | $3.73 | $3.48 | 4,873,410 |
| 2019-12-25 | $3.72 | $3.72 | $3.68 | $3.69 | $3.45 | 3,553,130 |
| 2019-12-24 | $3.69 | $3.73 | $3.68 | $3.72 | $3.47 | 3,898,440 |
| 2019-12-23 | $3.77 | $3.77 | $3.67 | $3.69 | $3.45 | 6,795,500 |
| 2019-12-20 | $3.78 | $3.81 | $3.75 | $3.77 | $3.52 | 7,120,940 |
| 2019-12-19 | $3.75 | $3.80 | $3.75 | $3.78 | $3.53 | 7,121,040 |
| 2019-12-18 | $3.76 | $3.79 | $3.74 | $3.76 | $3.51 | 8,708,380 |
| 2019-12-17 | $3.71 | $3.79 | $3.70 | $3.75 | $3.50 | 9,542,600 |
| 2019-12-16 | $3.66 | $3.71 | $3.66 | $3.71 | $3.46 | 5,632,610 |
| 2019-12-13 | $3.64 | $3.67 | $3.63 | $3.66 | $3.42 | 5,340,200 |
| 2019-12-12 | $3.64 | $3.66 | $3.62 | $3.62 | $3.38 | 3,983,300 |
| 2019-12-11 | $3.67 | $3.67 | $3.64 | $3.64 | $3.40 | 3,118,200 |
| 2019-12-10 | $3.68 | $3.68 | $3.65 | $3.67 | $3.43 | 2,882,800 |
| 2019-12-09 | $3.66 | $3.69 | $3.65 | $3.68 | $3.44 | 3,543,100 |
| 2019-12-06 | $3.65 | $3.67 | $3.63 | $3.67 | $3.43 | 3,441,300 |
| 2019-12-05 | $3.65 | $3.66 | $3.62 | $3.65 | $3.41 | 3,684,700 |
| 2019-12-04 | $3.65 | $3.66 | $3.61 | $3.62 | $3.38 | 2,857,120 |
| 2019-12-03 | $3.59 | $3.64 | $3.56 | $3.64 | $3.40 | 3,907,920 |
| 2019-12-02 | $3.63 | $3.63 | $3.59 | $3.60 | $3.36 | 2,645,980 |
| 2019-11-29 | $3.60 | $3.61 | $3.57 | $3.60 | $3.36 | 3,372,700 |
| 2019-11-28 | $3.64 | $3.66 | $3.59 | $3.60 | $3.36 | 5,258,690 |
| 2019-11-27 | $3.68 | $3.68 | $3.63 | $3.65 | $3.41 | 4,746,590 |
| 2019-11-26 | $3.71 | $3.72 | $3.68 | $3.68 | $3.44 | 3,392,600 |
| 2019-11-25 | $3.68 | $3.72 | $3.64 | $3.71 | $3.46 | 4,517,810 |
| 2019-11-22 | $3.69 | $3.73 | $3.63 | $3.68 | $3.44 | 5,761,390 |
| 2019-11-21 | $3.68 | $3.72 | $3.67 | $3.69 | $3.45 | 4,367,500 |
| 2019-11-20 | $3.80 | $3.80 | $3.68 | $3.70 | $3.46 | 7,795,180 |
| 2019-11-19 | $3.73 | $3.79 | $3.71 | $3.77 | $3.52 | 7,659,610 |
| 2019-11-18 | $3.73 | $3.75 | $3.66 | $3.73 | $3.48 | 9,968,820 |
| 2019-11-15 | $3.67 | $3.85 | $3.67 | $3.78 | $3.53 | 14,825,100 |
| 2019-11-14 | $3.65 | $3.76 | $3.64 | $3.70 | $3.46 | 6,734,620 |
| 2019-11-13 | $3.67 | $3.69 | $3.62 | $3.67 | $3.43 | 4,176,600 |
| 2019-11-12 | $3.68 | $3.69 | $3.61 | $3.66 | $3.42 | 4,754,160 |
| 2019-11-11 | $3.75 | $3.77 | $3.64 | $3.67 | $3.43 | 10,816,390 |
| 2019-11-08 | $3.84 | $3.88 | $3.77 | $3.78 | $3.53 | 8,361,390 |
| 2019-11-07 | $3.79 | $3.83 | $3.77 | $3.82 | $3.57 | 6,833,850 |
| 2019-11-06 | $3.85 | $3.87 | $3.78 | $3.79 | $3.54 | 9,013,930 |
| 2019-11-05 | $3.82 | $3.86 | $3.77 | $3.85 | $3.60 | 10,754,020 |
| 2019-11-04 | $3.85 | $3.92 | $3.82 | $3.84 | $3.59 | 16,205,450 |
| 2019-11-01 | $3.77 | $3.84 | $3.74 | $3.82 | $3.57 | 11,414,500 |
| 2019-10-31 | $3.89 | $3.90 | $3.73 | $3.77 | $3.52 | 23,998,930 |
| 2019-10-30 | $4.02 | $4.08 | $3.82 | $3.92 | $3.66 | 57,687,930 |
| 2019-10-29 | $3.82 | $4.24 | $3.78 | $4.24 | $3.96 | 48,806,090 |
| 2019-10-28 | $3.80 | $3.86 | $3.73 | $3.85 | $3.60 | 16,422,560 |
| 2019-10-25 | $3.69 | $3.71 | $3.65 | $3.69 | $3.45 | 4,629,640 |
| 2019-10-24 | $3.68 | $3.69 | $3.64 | $3.66 | $3.42 | 2,743,400 |
| 2019-10-23 | $3.72 | $3.73 | $3.63 | $3.65 | $3.41 | 3,880,900 |
| 2019-10-22 | $3.62 | $3.71 | $3.62 | $3.70 | $3.46 | 5,271,800 |
| 2019-10-21 | $3.65 | $3.69 | $3.58 | $3.63 | $3.39 | 4,722,390 |
| 2019-10-18 | $3.72 | $3.75 | $3.66 | $3.66 | $3.42 | 4,406,920 |
| 2019-10-17 | $3.77 | $3.78 | $3.72 | $3.74 | $3.49 | 3,605,950 |
| 2019-10-16 | $3.75 | $3.86 | $3.74 | $3.77 | $3.52 | 8,403,800 |
| 2019-10-15 | $3.75 | $3.78 | $3.70 | $3.73 | $3.48 | 6,148,520 |
| 2019-10-14 | $3.87 | $3.91 | $3.73 | $3.79 | $3.54 | 14,309,290 |
| 2019-10-11 | $3.66 | $3.87 | $3.61 | $3.75 | $3.50 | 15,005,030 |
| 2019-10-10 | $3.60 | $3.65 | $3.58 | $3.65 | $3.41 | 4,876,670 |
| 2019-10-09 | $3.55 | $3.61 | $3.53 | $3.61 | $3.37 | 3,198,440 |
| 2019-10-08 | $3.58 | $3.63 | $3.56 | $3.60 | $3.36 | 3,285,180 |
| 2019-10-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.33 | 0 |
| 2019-10-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.33 | 0 |
| 2019-10-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.33 | 0 |
| 2019-10-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.33 | 0 |
| 2019-10-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.33 | 0 |
| 2019-09-30 | $3.60 | $3.61 | $3.55 | $3.57 | $3.33 | 3,224,800 |
| 2019-09-27 | $3.52 | $3.64 | $3.52 | $3.59 | $3.35 | 3,785,720 |
| 2019-09-26 | $3.66 | $3.66 | $3.54 | $3.55 | $3.32 | 7,815,070 |
| 2019-09-25 | $3.75 | $3.75 | $3.64 | $3.65 | $3.41 | 9,223,640 |
| 2019-09-24 | $3.78 | $3.82 | $3.72 | $3.77 | $3.52 | 9,819,660 |
| 2019-09-23 | $3.82 | $3.82 | $3.71 | $3.73 | $3.48 | 6,968,060 |
| 2019-09-20 | $3.77 | $3.82 | $3.77 | $3.78 | $3.53 | 7,691,930 |
| 2019-09-19 | $3.73 | $3.77 | $3.72 | $3.76 | $3.51 | 6,546,940 |
| 2019-09-18 | $3.81 | $3.82 | $3.73 | $3.74 | $3.49 | 10,232,040 |
| 2019-09-17 | $3.91 | $3.92 | $3.77 | $3.80 | $3.55 | 10,270,400 |
| 2019-09-16 | $3.94 | $3.97 | $3.90 | $3.92 | $3.66 | 8,715,770 |
| 2019-09-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.68 | 0 |
| 2019-09-12 | $3.90 | $3.97 | $3.88 | $3.94 | $3.68 | 7,799,920 |
| 2019-09-11 | $3.96 | $3.97 | $3.90 | $3.90 | $3.64 | 7,507,900 |
| 2019-09-10 | $3.95 | $3.98 | $3.90 | $3.94 | $3.68 | 8,823,720 |
| 2019-09-09 | $3.90 | $3.95 | $3.87 | $3.94 | $3.68 | 9,423,650 |
| 2019-09-06 | $3.88 | $3.88 | $3.82 | $3.87 | $3.61 | 6,426,220 |
| 2019-09-05 | $3.86 | $3.92 | $3.85 | $3.86 | $3.60 | 14,103,360 |
| 2019-09-04 | $3.79 | $3.87 | $3.76 | $3.85 | $3.60 | 10,354,060 |
| 2019-09-03 | $3.75 | $3.82 | $3.74 | $3.79 | $3.54 | 6,808,780 |
| 2019-09-02 | $3.71 | $3.78 | $3.70 | $3.75 | $3.50 | 6,124,650 |
| 2019-08-30 | $3.81 | $3.83 | $3.69 | $3.71 | $3.46 | 7,728,800 |
| 2019-08-29 | $3.80 | $3.85 | $3.78 | $3.80 | $3.55 | 6,999,040 |
| 2019-08-28 | $3.87 | $3.90 | $3.81 | $3.81 | $3.56 | 10,356,400 |
| 2019-08-27 | $3.96 | $3.96 | $3.83 | $3.90 | $3.64 | 20,726,230 |
| 2019-08-26 | $3.68 | $4.14 | $3.66 | $3.96 | $3.70 | 28,101,060 |
| 2019-08-23 | $3.75 | $3.78 | $3.74 | $3.76 | $3.51 | 3,862,360 |
| 2019-08-22 | $3.78 | $3.78 | $3.73 | $3.76 | $3.51 | 3,685,030 |
| 2019-08-21 | $3.76 | $3.79 | $3.74 | $3.75 | $3.50 | 4,915,200 |
| 2019-08-20 | $3.74 | $3.81 | $3.74 | $3.77 | $3.52 | 7,966,860 |
| 2019-08-19 | $3.63 | $3.75 | $3.63 | $3.74 | $3.49 | 9,186,610 |
| 2019-08-16 | $3.60 | $3.66 | $3.59 | $3.61 | $3.37 | 4,328,920 |
| 2019-08-15 | $3.57 | $3.63 | $3.52 | $3.61 | $3.37 | 5,733,610 |
| 2019-08-14 | $3.69 | $3.70 | $3.61 | $3.65 | $3.41 | 5,485,630 |
| 2019-08-13 | $3.52 | $3.68 | $3.52 | $3.66 | $3.42 | 8,034,050 |
| 2019-08-12 | $3.56 | $3.59 | $3.54 | $3.59 | $3.35 | 3,936,740 |
| 2019-08-09 | $3.60 | $3.62 | $3.50 | $3.54 | $3.31 | 4,999,140 |
| 2019-08-08 | $3.55 | $3.59 | $3.54 | $3.58 | $3.34 | 5,009,720 |
| 2019-08-07 | $3.61 | $3.65 | $3.53 | $3.54 | $3.31 | 7,696,470 |
| 2019-08-06 | $3.75 | $3.75 | $3.48 | $3.58 | $3.34 | 14,393,510 |
| 2019-08-05 | $3.90 | $3.91 | $3.81 | $3.83 | $3.58 | 5,966,800 |
| 2019-08-02 | $3.93 | $3.94 | $3.84 | $3.90 | $3.64 | 9,094,150 |
| 2019-08-01 | $3.99 | $4.01 | $3.96 | $3.97 | $3.71 | 6,793,400 |
| 2019-07-31 | $4.04 | $4.04 | $4.00 | $4.01 | $3.74 | 4,281,700 |
| 2019-07-30 | $4.04 | $4.07 | $4.03 | $4.05 | $3.78 | 4,731,510 |
| 2019-07-29 | $4.03 | $4.06 | $4.00 | $4.03 | $3.76 | 4,280,400 |
| 2019-07-26 | $4.05 | $4.05 | $4.00 | $4.03 | $3.76 | 4,386,200 |
| 2019-07-25 | $4.05 | $4.05 | $4.01 | $4.04 | $3.77 | 4,521,510 |
| 2019-07-24 | $4.02 | $4.08 | $4.02 | $4.03 | $3.76 | 6,878,950 |
| 2019-07-23 | $4.01 | $4.02 | $3.95 | $4.02 | $3.75 | 4,570,700 |
| 2019-07-22 | $4.03 | $4.07 | $3.94 | $4.01 | $3.74 | 8,201,890 |
| 2019-07-19 | $4.04 | $4.09 | $4.03 | $4.05 | $3.78 | 5,825,220 |
| 2019-07-18 | $4.09 | $4.09 | $4.04 | $4.04 | $3.77 | 5,754,700 |
| 2019-07-17 | $4.10 | $4.12 | $4.08 | $4.11 | $3.84 | 3,809,450 |
| 2019-07-16 | $4.11 | $4.13 | $4.07 | $4.11 | $3.84 | 3,591,210 |
| 2019-07-15 | $4.07 | $4.14 | $4.03 | $4.12 | $3.85 | 6,268,880 |
| 2019-07-12 | $4.10 | $4.11 | $4.04 | $4.07 | $3.80 | 4,572,530 |
| 2019-07-11 | $4.09 | $4.13 | $4.05 | $4.08 | $3.81 | 4,795,260 |
| 2019-07-10 | $4.13 | $4.15 | $4.06 | $4.09 | $3.82 | 5,702,140 |
| 2019-07-09 | $4.15 | $4.16 | $4.10 | $4.15 | $3.88 | 5,573,090 |
| 2019-07-08 | $4.23 | $4.24 | $4.11 | $4.14 | $3.87 | 9,981,420 |
| 2019-07-05 | $4.24 | $4.26 | $4.21 | $4.23 | $3.95 | 7,726,520 |
| 2019-07-04 | $4.21 | $4.26 | $4.18 | $4.22 | $3.94 | 7,101,200 |
| 2019-07-03 | $4.26 | $4.26 | $4.17 | $4.20 | $3.92 | 7,389,850 |
| 2019-07-02 | $4.27 | $4.30 | $4.22 | $4.24 | $3.96 | 11,045,800 |
| 2019-07-01 | $4.22 | $4.29 | $4.18 | $4.28 | $4.00 | 15,223,970 |
| 2019-06-28 | $4.22 | $4.22 | $4.11 | $4.14 | $3.87 | 7,655,800 |
| 2019-06-27 | $4.22 | $4.25 | $4.19 | $4.21 | $3.93 | 8,276,820 |
| 2019-06-26 | $4.22 | $4.25 | $4.18 | $4.20 | $3.92 | 6,918,130 |
| 2019-06-25 | $4.26 | $4.28 | $4.19 | $4.25 | $3.97 | 9,830,440 |
| 2019-06-24 | $4.31 | $4.32 | $4.22 | $4.25 | $3.97 | 10,945,670 |
| 2019-06-21 | $4.29 | $4.37 | $4.28 | $4.37 | $4.01 | 18,671,300 |
| 2019-06-20 | $4.24 | $4.32 | $4.22 | $4.30 | $3.95 | 14,540,370 |
| 2019-06-19 | $4.33 | $4.35 | $4.23 | $4.25 | $3.90 | 14,819,400 |
| 2019-06-18 | $4.16 | $4.33 | $4.14 | $4.25 | $3.90 | 18,373,830 |
| 2019-06-17 | $4.14 | $4.18 | $4.11 | $4.13 | $3.79 | 8,028,960 |
| 2019-06-14 | $4.26 | $4.29 | $4.11 | $4.14 | $3.80 | 13,726,140 |
| 2019-06-13 | $4.23 | $4.28 | $4.18 | $4.26 | $3.91 | 11,153,740 |
| 2019-06-12 | $4.30 | $4.32 | $4.22 | $4.28 | $3.93 | 21,518,090 |
| 2019-06-11 | $4.08 | $4.26 | $4.07 | $4.26 | $3.91 | 20,864,740 |
| 2019-06-10 | $4.08 | $4.10 | $4.03 | $4.06 | $3.73 | 9,658,570 |
| 2019-06-07 | $4.05 | $4.05 | $4.05 | $4.05 | $3.72 | 0 |
| 2019-06-06 | $4.15 | $4.17 | $4.04 | $4.05 | $3.72 | 9,903,080 |
| 2019-06-05 | $4.13 | $4.21 | $4.12 | $4.14 | $3.80 | 12,569,100 |
| 2019-06-04 | $4.12 | $4.17 | $4.05 | $4.09 | $3.76 | 9,903,000 |
| 2019-06-03 | $4.26 | $4.29 | $4.11 | $4.14 | $3.80 | 13,080,200 |
| 2019-05-31 | $4.30 | $4.33 | $4.24 | $4.26 | $3.91 | 12,180,010 |
| 2019-05-30 | $4.26 | $4.36 | $4.22 | $4.30 | $3.95 | 18,488,920 |
| 2019-05-29 | $4.26 | $4.29 | $4.21 | $4.25 | $3.90 | 10,479,330 |
| 2019-05-28 | $4.28 | $4.32 | $4.21 | $4.25 | $3.90 | 15,946,500 |
| 2019-05-27 | $4.18 | $4.31 | $4.15 | $4.28 | $3.93 | 12,945,380 |
| 2019-05-24 | $4.16 | $4.26 | $4.03 | $4.19 | $3.85 | 19,844,040 |
| 2019-05-23 | $4.33 | $4.39 | $4.17 | $4.20 | $3.86 | 18,867,480 |
| 2019-05-22 | $4.51 | $4.51 | $4.31 | $4.34 | $3.99 | 22,519,420 |
| 2019-05-21 | $4.46 | $4.54 | $4.43 | $4.48 | $4.12 | 26,252,680 |
| 2019-05-20 | $4.41 | $4.58 | $4.35 | $4.49 | $4.13 | 28,111,670 |
| 2019-05-17 | $4.45 | $4.60 | $4.35 | $4.39 | $4.03 | 43,863,030 |
| 2019-05-16 | $4.31 | $4.69 | $4.26 | $4.50 | $4.13 | 51,805,750 |
| 2019-05-15 | $4.25 | $4.35 | $4.20 | $4.29 | $3.94 | 26,398,320 |
| 2019-05-14 | $4.23 | $4.29 | $4.18 | $4.18 | $3.84 | 23,685,810 |
| 2019-05-13 | $4.21 | $4.35 | $4.18 | $4.31 | $3.96 | 30,657,270 |
| 2019-05-10 | $4.17 | $4.28 | $4.01 | $4.28 | $3.93 | 43,547,590 |
| 2019-05-09 | $4.18 | $4.25 | $4.10 | $4.11 | $3.78 | 32,809,900 |
| 2019-05-08 | $4.20 | $4.38 | $4.18 | $4.26 | $3.91 | 50,031,270 |
| 2019-05-07 | $4.40 | $4.52 | $4.11 | $4.18 | $3.84 | 69,186,170 |
| 2019-05-06 | $4.49 | $4.60 | $4.49 | $4.49 | $4.13 | 65,421,150 |
| 2019-05-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2019-05-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2019-05-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2019-04-30 | $5.19 | $5.50 | $4.91 | $4.99 | $4.58 | 139,663,730 |
| 2019-04-29 | $5.41 | $5.41 | $5.20 | $5.41 | $4.97 | 83,695,590 |
| 2019-04-26 | $4.41 | $4.92 | $4.35 | $4.92 | $4.52 | 82,653,380 |
| 2019-04-25 | $4.63 | $4.72 | $4.44 | $4.47 | $4.11 | 24,508,460 |
| 2019-04-24 | $4.63 | $4.65 | $4.45 | $4.62 | $4.24 | 18,196,870 |
| 2019-04-23 | $4.75 | $4.80 | $4.57 | $4.61 | $4.24 | 25,087,140 |
| 2019-04-22 | $4.90 | $4.96 | $4.73 | $4.74 | $4.35 | 32,734,290 |
| 2019-04-19 | $4.86 | $5.05 | $4.84 | $4.92 | $4.52 | 37,657,770 |
| 2019-04-18 | $4.99 | $5.00 | $4.83 | $4.86 | $4.47 | 38,040,580 |
| 2019-04-17 | $4.80 | $5.05 | $4.77 | $4.99 | $4.58 | 62,710,000 |
| 2019-04-16 | $4.71 | $4.76 | $4.56 | $4.76 | $4.37 | 29,654,510 |
| 2019-04-15 | $4.80 | $4.91 | $4.73 | $4.74 | $4.35 | 39,447,340 |
| 2019-04-12 | $4.67 | $4.80 | $4.64 | $4.80 | $4.41 | 32,076,110 |
| 2019-04-11 | $4.90 | $4.98 | $4.69 | $4.69 | $4.31 | 50,771,610 |
| 2019-04-10 | $4.58 | $5.07 | $4.53 | $4.87 | $4.47 | 77,080,400 |
| 2019-04-09 | $4.59 | $4.66 | $4.55 | $4.62 | $4.24 | 22,057,290 |
| 2019-04-08 | $4.64 | $4.68 | $4.53 | $4.60 | $4.23 | 27,188,550 |
| 2019-04-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.25 | 0 |
| 2019-04-04 | $4.71 | $4.76 | $4.59 | $4.63 | $4.25 | 37,426,970 |
| 2019-04-03 | $4.68 | $4.75 | $4.64 | $4.72 | $4.34 | 31,310,960 |
| 2019-04-02 | $4.79 | $4.79 | $4.68 | $4.70 | $4.32 | 44,069,220 |
| 2019-04-01 | $4.70 | $4.83 | $4.67 | $4.78 | $4.39 | 49,894,050 |
| 2019-03-29 | $4.45 | $4.64 | $4.39 | $4.63 | $4.25 | 31,453,070 |
| 2019-03-28 | $4.45 | $4.58 | $4.38 | $4.47 | $4.11 | 29,244,560 |
| 2019-03-27 | $4.45 | $4.50 | $4.32 | $4.44 | $4.08 | 26,558,690 |
| 2019-03-26 | $4.57 | $4.64 | $4.41 | $4.45 | $4.09 | 27,868,370 |
| 2019-03-25 | $4.61 | $4.66 | $4.52 | $4.55 | $4.18 | 33,966,850 |
| 2019-03-22 | $4.76 | $4.82 | $4.64 | $4.71 | $4.33 | 35,976,420 |
| 2019-03-21 | $4.61 | $4.86 | $4.60 | $4.76 | $4.37 | 60,129,880 |
| 2019-03-20 | $4.63 | $4.70 | $4.50 | $4.65 | $4.27 | 35,317,660 |
| 2019-03-19 | $4.67 | $4.73 | $4.61 | $4.65 | $4.27 | 36,965,520 |
| 2019-03-18 | $4.53 | $4.75 | $4.46 | $4.72 | $4.34 | 50,820,960 |
| 2019-03-15 | $4.59 | $4.64 | $4.44 | $4.55 | $4.18 | 44,443,670 |
| 2019-03-14 | $4.68 | $4.83 | $4.37 | $4.50 | $4.13 | 68,818,500 |
| 2019-03-13 | $5.11 | $5.16 | $4.81 | $4.82 | $4.43 | 106,682,700 |
| 2019-03-12 | $5.08 | $5.50 | $5.08 | $5.34 | $4.91 | 137,559,510 |
| 2019-03-11 | $5.54 | $5.61 | $4.91 | $5.15 | $4.73 | 152,039,850 |
| 2019-03-08 | $5.45 | $5.45 | $5.25 | $5.45 | $5.01 | 129,207,340 |
| 2019-03-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.55 | 5,909,830 |
| 2019-03-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.13 | 37,782,510 |
| 2019-03-05 | $3.72 | $4.09 | $3.69 | $4.09 | $3.76 | 41,839,870 |
| 2019-03-04 | $3.72 | $3.79 | $3.70 | $3.72 | $3.42 | 21,755,810 |
| 2019-03-01 | $3.68 | $3.71 | $3.65 | $3.71 | $3.41 | 10,913,750 |
| 2019-02-28 | $3.67 | $3.72 | $3.65 | $3.69 | $3.39 | 10,809,600 |
| 2019-02-27 | $3.69 | $3.74 | $3.62 | $3.67 | $3.37 | 18,971,830 |
| 2019-02-26 | $3.64 | $3.78 | $3.60 | $3.70 | $3.40 | 32,536,560 |
| 2019-02-25 | $3.52 | $3.68 | $3.49 | $3.64 | $3.34 | 28,989,140 |
| 2019-02-22 | $3.42 | $3.48 | $3.39 | $3.47 | $3.19 | 9,985,020 |
| 2019-02-21 | $3.44 | $3.51 | $3.41 | $3.42 | $3.14 | 10,123,790 |
| 2019-02-20 | $3.46 | $3.49 | $3.41 | $3.44 | $3.16 | 7,830,800 |
| 2019-02-19 | $3.43 | $3.57 | $3.41 | $3.47 | $3.19 | 15,407,250 |
| 2019-02-18 | $3.36 | $3.43 | $3.35 | $3.42 | $3.14 | 9,246,250 |
| 2019-02-15 | $3.35 | $3.38 | $3.33 | $3.34 | $3.07 | 5,720,600 |
| 2019-02-14 | $3.37 | $3.39 | $3.32 | $3.37 | $3.10 | 6,473,300 |
| 2019-02-13 | $3.33 | $3.36 | $3.29 | $3.35 | $3.08 | 9,718,540 |
| 2019-02-12 | $3.28 | $3.34 | $3.26 | $3.32 | $3.05 | 5,744,860 |
| 2019-02-11 | $3.22 | $3.29 | $3.21 | $3.28 | $3.01 | 4,181,350 |
| 2019-02-08 | $3.20 | $3.20 | $3.20 | $3.20 | $2.94 | 0 |
| 2019-02-07 | $3.20 | $3.20 | $3.20 | $3.20 | $2.94 | 0 |
| 2019-02-06 | $3.20 | $3.20 | $3.20 | $3.20 | $2.94 | 0 |
| 2019-02-05 | $3.20 | $3.20 | $3.20 | $3.20 | $2.94 | 0 |
| 2019-02-04 | $3.20 | $3.20 | $3.20 | $3.20 | $2.94 | 0 |
| 2019-02-01 | $3.15 | $3.21 | $3.13 | $3.20 | $2.94 | 3,683,460 |
| 2019-01-31 | $3.21 | $3.23 | $3.08 | $3.13 | $2.88 | 6,067,090 |
| 2019-01-30 | $3.31 | $3.31 | $3.19 | $3.19 | $2.93 | 7,632,680 |
| 2019-01-29 | $3.28 | $3.40 | $3.21 | $3.34 | $3.07 | 10,652,840 |
| 2019-01-28 | $3.33 | $3.36 | $3.28 | $3.29 | $3.02 | 4,445,300 |
| 2019-01-25 | $3.35 | $3.38 | $3.33 | $3.33 | $3.06 | 7,751,360 |
| 2019-01-24 | $3.38 | $3.38 | $3.31 | $3.33 | $3.06 | 8,394,800 |
| 2019-01-23 | $3.34 | $3.37 | $3.30 | $3.37 | $3.10 | 7,152,400 |
| 2019-01-22 | $3.31 | $3.36 | $3.30 | $3.34 | $3.07 | 7,606,790 |
| 2019-01-21 | $3.31 | $3.34 | $3.30 | $3.31 | $3.04 | 3,682,000 |
| 2019-01-18 | $3.30 | $3.31 | $3.25 | $3.30 | $3.03 | 4,682,400 |
| 2019-01-17 | $3.28 | $3.32 | $3.26 | $3.26 | $3.00 | 4,475,800 |
| 2019-01-16 | $3.32 | $3.33 | $3.28 | $3.30 | $3.03 | 4,029,910 |
| 2019-01-15 | $3.29 | $3.32 | $3.24 | $3.32 | $3.05 | 5,187,900 |
| 2019-01-14 | $3.30 | $3.34 | $3.27 | $3.29 | $3.02 | 3,849,800 |
| 2019-01-11 | $3.26 | $3.34 | $3.22 | $3.30 | $3.03 | 5,169,700 |
| 2019-01-10 | $3.29 | $3.35 | $3.25 | $3.26 | $3.00 | 4,365,000 |
| 2019-01-09 | $3.26 | $3.36 | $3.23 | $3.28 | $3.01 | 8,351,400 |
| 2019-01-08 | $3.28 | $3.33 | $3.24 | $3.26 | $3.00 | 6,482,040 |
| 2019-01-07 | $3.20 | $3.26 | $3.19 | $3.26 | $3.00 | 6,092,630 |
| 2019-01-04 | $3.08 | $3.20 | $3.06 | $3.20 | $2.94 | 5,562,250 |
| 2019-01-03 | $3.09 | $3.12 | $3.06 | $3.10 | $2.85 | 2,833,520 |
| 2019-01-02 | $3.11 | $3.11 | $3.06 | $3.08 | $2.83 | 2,913,520 |
| 2019-01-01 | $3.10 | $3.10 | $3.10 | $3.10 | $2.85 | 0 |
| 2018-12-31 | $3.10 | $3.10 | $3.10 | $3.10 | $2.85 | 0 |
| 2018-12-28 | $3.10 | $3.13 | $3.07 | $3.10 | $2.85 | 3,361,570 |
| 2018-12-27 | $3.18 | $3.20 | $3.09 | $3.10 | $2.85 | 3,830,750 |
| 2018-12-26 | $3.14 | $3.16 | $3.11 | $3.14 | $2.88 | 2,983,900 |
| 2018-12-25 | $3.20 | $3.20 | $3.07 | $3.15 | $2.89 | 7,386,750 |
| 2018-12-24 | $3.24 | $3.26 | $3.21 | $3.24 | $2.98 | 3,290,200 |
| 2018-12-21 | $3.23 | $3.26 | $3.22 | $3.24 | $2.98 | 3,213,520 |
| 2018-12-20 | $3.29 | $3.30 | $3.20 | $3.27 | $3.00 | 6,247,790 |
| 2018-12-19 | $3.34 | $3.37 | $3.25 | $3.26 | $3.00 | 5,583,700 |
| 2018-12-18 | $3.34 | $3.40 | $3.32 | $3.34 | $3.07 | 5,540,300 |
| 2018-12-17 | $3.33 | $3.38 | $3.31 | $3.38 | $3.11 | 5,272,350 |
| 2018-12-14 | $3.44 | $3.44 | $3.33 | $3.34 | $3.07 | 15,681,770 |
| 2018-12-13 | $3.40 | $3.49 | $3.36 | $3.48 | $3.20 | 21,376,310 |
| 2018-12-12 | $3.38 | $3.41 | $3.34 | $3.35 | $3.08 | 5,101,940 |
| 2018-12-11 | $3.33 | $3.39 | $3.28 | $3.39 | $3.11 | 7,037,550 |
| 2018-12-10 | $3.29 | $3.38 | $3.26 | $3.30 | $3.03 | 3,787,550 |
| 2018-12-07 | $3.32 | $3.33 | $3.29 | $3.31 | $3.04 | 3,457,000 |
| 2018-12-06 | $3.39 | $3.39 | $3.30 | $3.31 | $3.04 | 9,902,800 |
| 2018-12-05 | $3.44 | $3.52 | $3.41 | $3.45 | $3.17 | 14,826,970 |
| 2018-12-04 | $3.37 | $3.47 | $3.34 | $3.44 | $3.16 | 7,848,350 |
| 2018-12-03 | $3.32 | $3.39 | $3.32 | $3.36 | $3.09 | 8,018,420 |
| 2018-11-30 | $3.26 | $3.28 | $3.21 | $3.27 | $3.00 | 4,411,700 |
| 2018-11-29 | $3.36 | $3.37 | $3.27 | $3.28 | $3.01 | 5,597,060 |
| 2018-11-28 | $3.28 | $3.35 | $3.24 | $3.33 | $3.06 | 4,796,770 |
| 2018-11-27 | $3.29 | $3.32 | $3.26 | $3.30 | $3.03 | 4,002,090 |
| 2018-11-26 | $3.22 | $3.29 | $3.22 | $3.28 | $3.01 | 3,879,900 |
| 2018-11-23 | $3.43 | $3.44 | $3.22 | $3.24 | $2.98 | 10,727,540 |
| 2018-11-22 | $3.45 | $3.48 | $3.42 | $3.44 | $3.16 | 8,277,170 |
| 2018-11-21 | $3.38 | $3.43 | $3.36 | $3.41 | $3.13 | 8,274,100 |
| 2018-11-20 | $3.47 | $3.51 | $3.41 | $3.42 | $3.14 | 10,450,240 |
| 2018-11-19 | $3.48 | $3.51 | $3.43 | $3.51 | $3.22 | 8,677,860 |
| 2018-11-16 | $3.49 | $3.52 | $3.42 | $3.46 | $3.18 | 10,775,970 |
| 2018-11-15 | $3.44 | $3.49 | $3.40 | $3.49 | $3.21 | 10,761,260 |
| 2018-11-14 | $3.38 | $3.51 | $3.37 | $3.42 | $3.14 | 13,496,070 |
| 2018-11-13 | $3.29 | $3.46 | $3.28 | $3.41 | $3.13 | 13,354,290 |
| 2018-11-12 | $3.25 | $3.33 | $3.23 | $3.32 | $3.05 | 7,758,700 |
| 2018-11-09 | $3.26 | $3.28 | $3.24 | $3.25 | $2.99 | 4,577,400 |
| 2018-11-08 | $3.28 | $3.29 | $3.23 | $3.24 | $2.98 | 5,892,930 |
| 2018-11-07 | $3.28 | $3.32 | $3.26 | $3.27 | $3.00 | 6,889,440 |
| 2018-11-06 | $3.26 | $3.30 | $3.24 | $3.29 | $3.02 | 7,767,860 |
| 2018-11-05 | $3.26 | $3.30 | $3.24 | $3.29 | $3.02 | 7,371,410 |
| 2018-11-02 | $3.21 | $3.29 | $3.21 | $3.26 | $3.00 | 8,590,810 |
| 2018-11-01 | $3.25 | $3.27 | $3.17 | $3.20 | $2.94 | 8,413,300 |
| 2018-10-31 | $3.17 | $3.32 | $3.17 | $3.23 | $2.97 | 8,898,400 |
| 2018-10-30 | $3.12 | $3.20 | $3.11 | $3.17 | $2.91 | 5,042,980 |
| 2018-10-29 | $3.16 | $3.19 | $3.11 | $3.14 | $2.88 | 4,261,140 |
| 2018-10-26 | $3.13 | $3.20 | $3.13 | $3.15 | $2.89 | 6,192,330 |
| 2018-10-25 | $3.06 | $3.13 | $3.02 | $3.11 | $2.86 | 5,060,300 |
| 2018-10-24 | $3.11 | $3.19 | $3.10 | $3.14 | $2.88 | 5,576,380 |
| 2018-10-23 | $3.21 | $3.22 | $3.11 | $3.12 | $2.87 | 7,359,780 |
| 2018-10-22 | $3.13 | $3.27 | $3.10 | $3.22 | $2.96 | 12,007,600 |
| 2018-10-19 | $3.02 | $3.08 | $2.94 | $3.07 | $2.82 | 6,323,120 |
| 2018-10-18 | $3.07 | $3.07 | $2.95 | $3.03 | $2.78 | 6,321,200 |
| 2018-10-17 | $3.09 | $3.11 | $3.01 | $3.08 | $2.83 | 4,350,800 |
| 2018-10-16 | $3.09 | $3.15 | $2.99 | $3.04 | $2.79 | 5,552,380 |
| 2018-10-15 | $3.15 | $3.21 | $3.08 | $3.09 | $2.84 | 5,264,680 |
| 2018-10-12 | $3.28 | $3.28 | $3.04 | $3.17 | $2.91 | 11,674,750 |
| 2018-10-11 | $3.53 | $3.55 | $3.26 | $3.29 | $3.02 | 14,189,600 |
| 2018-10-10 | $3.55 | $3.64 | $3.55 | $3.62 | $3.33 | 3,467,250 |
| 2018-10-09 | $3.57 | $3.63 | $3.57 | $3.61 | $3.32 | 2,829,600 |
| 2018-10-08 | $3.61 | $3.65 | $3.56 | $3.57 | $3.28 | 5,686,300 |
| 2018-10-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.39 | 0 |
| 2018-10-04 | $3.69 | $3.69 | $3.69 | $3.69 | $3.39 | 0 |
| 2018-10-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.39 | 0 |
| 2018-10-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.39 | 0 |
| 2018-10-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.39 | 0 |
| 2018-09-28 | $3.67 | $3.71 | $3.67 | $3.69 | $3.39 | 5,277,700 |
| 2018-09-27 | $3.71 | $3.74 | $3.68 | $3.68 | $3.38 | 6,929,200 |
| 2018-09-26 | $3.73 | $3.78 | $3.72 | $3.73 | $3.43 | 8,790,000 |
| 2018-09-25 | $3.75 | $3.78 | $3.71 | $3.76 | $3.45 | 7,117,840 |
| 2018-09-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.45 | 0 |
| 2018-09-21 | $3.72 | $3.79 | $3.71 | $3.75 | $3.45 | 10,477,320 |
| 2018-09-20 | $3.69 | $3.84 | $3.65 | $3.76 | $3.45 | 14,293,440 |
| 2018-09-19 | $3.71 | $3.76 | $3.66 | $3.69 | $3.39 | 13,191,920 |
| 2018-09-18 | $3.52 | $3.74 | $3.52 | $3.72 | $3.42 | 16,219,420 |
| 2018-09-17 | $3.62 | $3.62 | $3.53 | $3.54 | $3.25 | 5,425,620 |
| 2018-09-14 | $3.61 | $3.63 | $3.59 | $3.62 | $3.33 | 5,609,300 |
| 2018-09-13 | $3.60 | $3.62 | $3.56 | $3.61 | $3.32 | 4,630,500 |
| 2018-09-12 | $3.60 | $3.63 | $3.56 | $3.58 | $3.29 | 4,288,720 |
| 2018-09-11 | $3.57 | $3.62 | $3.56 | $3.59 | $3.30 | 4,589,430 |
| 2018-09-10 | $3.66 | $3.67 | $3.57 | $3.59 | $3.30 | 7,679,760 |
| 2018-09-07 | $3.54 | $3.76 | $3.52 | $3.67 | $3.37 | 12,416,380 |
| 2018-09-06 | $3.60 | $3.61 | $3.51 | $3.55 | $3.26 | 6,244,710 |
| 2018-09-05 | $3.69 | $3.69 | $3.59 | $3.60 | $3.31 | 6,049,600 |
| 2018-09-04 | $3.62 | $3.72 | $3.59 | $3.68 | $3.38 | 6,206,700 |
| 2018-09-03 | $3.65 | $3.65 | $3.56 | $3.62 | $3.33 | 6,068,700 |
| 2018-08-31 | $3.68 | $3.72 | $3.63 | $3.63 | $3.34 | 8,070,000 |
| 2018-08-30 | $3.82 | $3.84 | $3.69 | $3.71 | $3.41 | 9,556,560 |
| 2018-08-29 | $3.89 | $3.89 | $3.82 | $3.82 | $3.51 | 7,409,440 |
| 2018-08-28 | $3.87 | $3.90 | $3.82 | $3.86 | $3.55 | 9,755,370 |
| 2018-08-27 | $3.80 | $3.89 | $3.80 | $3.87 | $3.56 | 12,549,540 |
| 2018-08-24 | $3.82 | $3.84 | $3.78 | $3.80 | $3.49 | 10,694,320 |
| 2018-08-23 | $3.81 | $3.85 | $3.76 | $3.83 | $3.52 | 14,365,660 |
| 2018-08-22 | $3.90 | $3.94 | $3.82 | $3.82 | $3.51 | 15,706,560 |
| 2018-08-21 | $3.90 | $3.97 | $3.87 | $3.91 | $3.59 | 19,153,560 |
| 2018-08-20 | $3.81 | $3.92 | $3.81 | $3.92 | $3.60 | 11,608,190 |
| 2018-08-17 | $4.08 | $4.08 | $3.83 | $3.85 | $3.54 | 17,116,800 |
| 2018-08-16 | $4.01 | $4.09 | $3.96 | $4.02 | $3.69 | 17,763,900 |
| 2018-08-15 | $4.13 | $4.21 | $4.09 | $4.10 | $3.77 | 21,582,500 |
| 2018-08-14 | $4.22 | $4.26 | $4.11 | $4.13 | $3.79 | 25,621,330 |
| 2018-08-13 | $4.22 | $4.30 | $4.12 | $4.25 | $3.90 | 42,550,060 |
| 2018-08-10 | $4.09 | $4.54 | $4.09 | $4.36 | $4.01 | 78,269,000 |
| 2018-08-09 | $4.00 | $4.24 | $3.93 | $4.13 | $3.79 | 73,977,620 |
| 2018-08-08 | $4.51 | $4.54 | $4.22 | $4.26 | $3.91 | 102,895,200 |
| 2018-08-07 | $4.13 | $4.13 | $4.07 | $4.13 | $3.79 | 40,796,530 |
| 2018-08-06 | $3.77 | $3.89 | $3.70 | $3.75 | $3.45 | 8,356,520 |
| 2018-08-03 | $3.78 | $3.84 | $3.72 | $3.76 | $3.45 | 8,011,600 |
| 2018-08-02 | $3.83 | $3.85 | $3.64 | $3.83 | $3.52 | 14,421,540 |
| 2018-08-01 | $3.84 | $4.00 | $3.81 | $3.86 | $3.55 | 15,997,550 |
| 2018-07-31 | $3.86 | $3.88 | $3.77 | $3.79 | $3.48 | 7,279,060 |
| 2018-07-30 | $3.90 | $3.98 | $3.75 | $3.88 | $3.56 | 16,558,600 |
| 2018-07-27 | $4.18 | $4.37 | $3.92 | $3.94 | $3.62 | 32,308,150 |
| 2018-07-26 | $3.75 | $4.10 | $3.71 | $4.10 | $3.77 | 17,301,840 |
| 2018-07-25 | $3.76 | $3.83 | $3.71 | $3.73 | $3.43 | 6,725,960 |
| 2018-07-24 | $3.62 | $3.85 | $3.61 | $3.78 | $3.47 | 12,249,310 |
| 2018-07-23 | $3.52 | $3.66 | $3.49 | $3.61 | $3.32 | 5,940,560 |
| 2018-07-20 | $3.49 | $3.54 | $3.46 | $3.53 | $3.24 | 2,517,170 |
| 2018-07-19 | $3.48 | $3.54 | $3.47 | $3.49 | $3.21 | 2,198,500 |
| 2018-07-18 | $3.50 | $3.54 | $3.49 | $3.51 | $3.22 | 2,160,640 |
| 2018-07-17 | $3.50 | $3.52 | $3.46 | $3.52 | $3.23 | 1,509,200 |
| 2018-07-16 | $3.52 | $3.52 | $3.46 | $3.51 | $3.22 | 1,864,000 |
| 2018-07-13 | $3.49 | $3.51 | $3.47 | $3.51 | $3.22 | 2,291,000 |
| 2018-07-12 | $3.39 | $3.51 | $3.39 | $3.48 | $3.20 | 2,850,600 |
| 2018-07-11 | $3.48 | $3.48 | $3.35 | $3.39 | $3.11 | 3,069,600 |
| 2018-07-10 | $3.51 | $3.53 | $3.46 | $3.51 | $3.22 | 1,943,200 |
| 2018-07-09 | $3.45 | $3.50 | $3.45 | $3.50 | $3.22 | 1,904,350 |
| 2018-07-06 | $3.50 | $3.50 | $3.41 | $3.45 | $3.17 | 2,478,140 |
| 2018-07-05 | $3.62 | $3.63 | $3.51 | $3.52 | $3.17 | 2,847,100 |
| 2018-07-04 | $3.61 | $3.63 | $3.58 | $3.62 | $3.26 | 2,546,360 |
| 2018-07-03 | $3.55 | $3.62 | $3.55 | $3.61 | $3.25 | 2,588,250 |
| 2018-07-02 | $3.60 | $3.62 | $3.55 | $3.57 | $3.21 | 2,515,500 |
| 2018-06-29 | $3.53 | $3.62 | $3.51 | $3.61 | $3.25 | 3,775,670 |
| 2018-06-28 | $3.52 | $3.57 | $3.50 | $3.53 | $3.18 | 2,369,600 |
| 2018-06-27 | $3.54 | $3.59 | $3.50 | $3.52 | $3.17 | 3,142,060 |
| 2018-06-26 | $3.57 | $3.60 | $3.52 | $3.55 | $3.20 | 3,313,380 |
| 2018-06-25 | $3.65 | $3.67 | $3.55 | $3.57 | $3.21 | 2,591,500 |
| 2018-06-22 | $3.49 | $3.62 | $3.48 | $3.59 | $3.23 | 3,180,920 |
| 2018-06-21 | $3.58 | $3.66 | $3.51 | $3.54 | $3.19 | 3,553,000 |
| 2018-06-20 | $3.51 | $3.74 | $3.49 | $3.59 | $3.23 | 5,067,540 |
| 2018-06-19 | $3.72 | $3.79 | $3.43 | $3.51 | $3.16 | 9,462,580 |
| 2018-06-18 | $3.78 | $3.78 | $3.78 | $3.78 | $3.40 | 0 |
| 2018-06-15 | $3.85 | $3.87 | $3.68 | $3.78 | $3.40 | 4,071,000 |
| 2018-06-14 | $3.88 | $3.95 | $3.81 | $3.85 | $3.47 | 4,272,200 |
| 2018-06-13 | $4.02 | $4.03 | $3.89 | $3.89 | $3.50 | 5,454,900 |
| 2018-06-12 | $4.00 | $4.04 | $3.98 | $4.03 | $3.63 | 3,765,250 |
| 2018-06-11 | $4.05 | $4.09 | $4.00 | $4.00 | $3.60 | 4,449,340 |
| 2018-06-08 | $4.03 | $4.09 | $4.00 | $4.08 | $3.67 | 7,321,310 |
| 2018-06-07 | $4.12 | $4.13 | $4.01 | $4.02 | $3.62 | 8,043,300 |
| 2018-06-06 | $4.15 | $4.18 | $4.08 | $4.12 | $3.71 | 8,474,330 |
| 2018-06-05 | $4.16 | $4.25 | $4.13 | $4.19 | $3.77 | 8,011,020 |
| 2018-06-04 | $4.21 | $4.23 | $4.12 | $4.18 | $3.76 | 7,726,170 |
| 2018-06-01 | $4.25 | $4.27 | $4.15 | $4.21 | $3.79 | 14,127,690 |
| 2018-05-31 | $4.08 | $4.32 | $4.08 | $4.29 | $3.86 | 23,455,440 |
| 2018-05-30 | $4.08 | $4.24 | $3.95 | $4.17 | $3.76 | 24,074,070 |
| 2018-05-29 | $4.03 | $4.30 | $4.02 | $4.10 | $3.69 | 14,325,700 |
| 2018-05-28 | $4.03 | $4.04 | $3.98 | $3.99 | $3.59 | 3,916,900 |
| 2018-05-25 | $4.01 | $4.05 | $3.98 | $4.05 | $3.65 | 4,100,500 |
| 2018-05-24 | $4.01 | $4.05 | $4.01 | $4.04 | $3.64 | 2,839,300 |
| 2018-05-23 | $4.07 | $4.08 | $4.01 | $4.02 | $3.62 | 4,521,300 |
| 2018-05-22 | $4.06 | $4.08 | $4.01 | $4.08 | $3.67 | 4,700,900 |
| 2018-05-21 | $4.07 | $4.10 | $4.04 | $4.06 | $3.66 | 4,944,700 |
| 2018-05-18 | $4.01 | $4.06 | $3.99 | $4.06 | $3.66 | 4,887,060 |
| 2018-05-17 | $4.00 | $4.02 | $3.98 | $4.01 | $3.61 | 3,099,400 |
| 2018-05-16 | $4.01 | $4.02 | $3.96 | $4.00 | $3.60 | 5,129,500 |
| 2018-05-15 | $3.98 | $4.01 | $3.96 | $4.01 | $3.61 | 3,999,150 |
| 2018-05-14 | $4.03 | $4.04 | $3.98 | $4.00 | $3.60 | 4,103,500 |
| 2018-05-11 | $4.02 | $4.06 | $3.99 | $4.00 | $3.60 | 7,052,950 |
| 2018-05-10 | $3.95 | $4.03 | $3.95 | $4.02 | $3.62 | 8,101,000 |
| 2018-05-09 | $3.98 | $3.98 | $3.93 | $3.96 | $3.57 | 9,992,330 |
| 2018-05-08 | $4.00 | $4.06 | $4.00 | $4.04 | $3.64 | 7,003,410 |
| 2018-05-07 | $3.98 | $4.03 | $3.98 | $4.00 | $3.60 | 5,101,300 |
| 2018-05-04 | $3.99 | $4.02 | $3.97 | $3.99 | $3.59 | 5,518,700 |
| 2018-05-03 | $3.97 | $4.01 | $3.96 | $3.99 | $3.59 | 5,063,500 |
| 2018-05-02 | $3.93 | $3.99 | $3.90 | $3.98 | $3.58 | 7,107,950 |
| 2018-05-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.53 | 0 |
| 2018-04-30 | $3.92 | $3.92 | $3.92 | $3.92 | $3.53 | 0 |
| 2018-04-27 | $3.92 | $3.94 | $3.86 | $3.92 | $3.53 | 8,595,840 |
| 2018-04-26 | $3.89 | $4.06 | $3.87 | $3.95 | $3.56 | 14,472,480 |
| 2018-04-25 | $3.85 | $3.89 | $3.83 | $3.88 | $3.49 | 4,281,390 |
| 2018-04-24 | $3.82 | $3.88 | $3.78 | $3.87 | $3.48 | 7,348,750 |
| 2018-04-23 | $3.76 | $3.81 | $3.73 | $3.77 | $3.39 | 3,687,850 |
| 2018-04-20 | $3.84 | $3.84 | $3.72 | $3.74 | $3.37 | 4,731,500 |
| 2018-04-19 | $3.81 | $3.88 | $3.77 | $3.84 | $3.46 | 4,587,240 |
| 2018-04-18 | $3.80 | $3.81 | $3.74 | $3.78 | $3.40 | 3,036,200 |
| 2018-04-17 | $3.81 | $3.82 | $3.75 | $3.77 | $3.39 | 3,508,100 |
| 2018-04-16 | $3.84 | $3.86 | $3.77 | $3.81 | $3.43 | 3,796,450 |
| 2018-04-13 | $3.86 | $3.88 | $3.83 | $3.84 | $3.46 | 2,724,740 |
| 2018-04-12 | $3.90 | $3.91 | $3.83 | $3.84 | $3.46 | 3,815,000 |
| 2018-04-11 | $3.90 | $3.93 | $3.88 | $3.90 | $3.51 | 4,221,360 |
| 2018-04-10 | $3.86 | $3.89 | $3.84 | $3.89 | $3.50 | 4,466,660 |
| 2018-04-09 | $3.85 | $3.89 | $3.70 | $3.87 | $3.48 | 7,375,750 |
| 2018-04-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.48 | 0 |
| 2018-04-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.48 | 0 |
| 2018-04-04 | $3.93 | $3.96 | $3.87 | $3.87 | $3.48 | 4,931,900 |
| 2018-04-03 | $3.97 | $3.97 | $3.91 | $3.93 | $3.54 | 5,858,780 |
| 2018-04-02 | $4.02 | $4.05 | $3.99 | $4.01 | $3.61 | 4,710,880 |
| 2018-03-30 | $4.00 | $4.03 | $4.00 | $4.02 | $3.62 | 3,984,850 |
| 2018-03-29 | $3.96 | $4.02 | $3.95 | $4.00 | $3.60 | 4,649,510 |
| 2018-03-28 | $3.96 | $3.99 | $3.94 | $3.96 | $3.57 | 3,984,800 |
| 2018-03-27 | $3.99 | $4.03 | $3.95 | $4.00 | $3.60 | 5,806,700 |
| 2018-03-26 | $3.87 | $3.94 | $3.73 | $3.93 | $3.54 | 5,661,800 |
| 2018-03-23 | $4.04 | $4.08 | $3.82 | $3.91 | $3.52 | 12,954,710 |
| 2018-03-22 | $4.05 | $4.20 | $4.04 | $4.12 | $3.71 | 12,598,780 |
| 2018-03-21 | $4.02 | $4.12 | $4.01 | $4.06 | $3.66 | 8,390,800 |
| 2018-03-20 | $4.00 | $4.04 | $3.97 | $4.03 | $3.63 | 4,845,130 |
| 2018-03-19 | $4.00 | $4.05 | $3.97 | $4.03 | $3.63 | 4,532,000 |
| 2018-03-16 | $4.01 | $4.04 | $3.97 | $4.00 | $3.60 | 4,440,110 |
| 2018-03-15 | $4.06 | $4.06 | $3.95 | $4.02 | $3.62 | 6,932,270 |
| 2018-03-14 | $4.10 | $4.14 | $4.05 | $4.06 | $3.66 | 6,482,400 |
| 2018-03-13 | $4.06 | $4.15 | $4.04 | $4.11 | $3.70 | 10,143,970 |
| 2018-03-12 | $4.05 | $4.08 | $4.04 | $4.07 | $3.67 | 6,450,830 |
| 2018-03-09 | $4.05 | $4.07 | $4.01 | $4.06 | $3.66 | 5,299,130 |
| 2018-03-08 | $3.99 | $4.07 | $3.97 | $4.05 | $3.65 | 8,770,630 |
| 2018-03-07 | $3.96 | $4.01 | $3.93 | $3.98 | $3.58 | 5,656,090 |
| 2018-03-06 | $3.93 | $3.96 | $3.92 | $3.96 | $3.57 | 4,834,020 |
| 2018-03-05 | $3.91 | $3.94 | $3.89 | $3.93 | $3.54 | 3,082,160 |
| 2018-03-02 | $3.90 | $3.95 | $3.90 | $3.90 | $3.51 | 4,065,860 |
| 2018-03-01 | $3.89 | $3.95 | $3.88 | $3.95 | $3.56 | 3,978,400 |
| 2018-02-28 | $3.90 | $3.93 | $3.87 | $3.91 | $3.52 | 3,089,300 |
| 2018-02-27 | $3.92 | $3.94 | $3.88 | $3.93 | $3.54 | 4,632,800 |
| 2018-02-26 | $3.87 | $3.94 | $3.85 | $3.92 | $3.53 | 6,053,850 |
| 2018-02-23 | $3.84 | $3.89 | $3.82 | $3.87 | $3.48 | 5,197,400 |
| 2018-02-22 | $3.82 | $3.87 | $3.80 | $3.86 | $3.48 | 4,415,100 |
| 2018-02-21 | $3.81 | $3.81 | $3.81 | $3.81 | $3.43 | 0 |
| 2018-02-20 | $3.81 | $3.81 | $3.81 | $3.81 | $3.43 | 0 |
| 2018-02-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.43 | 0 |
| 2018-02-16 | $3.81 | $3.81 | $3.81 | $3.81 | $3.43 | 0 |
| 2018-02-15 | $3.81 | $3.81 | $3.81 | $3.81 | $3.43 | 0 |
| 2018-02-14 | $3.81 | $3.82 | $3.78 | $3.81 | $3.43 | 2,709,100 |
| 2018-02-13 | $3.80 | $3.84 | $3.77 | $3.81 | $3.43 | 4,662,810 |
| 2018-02-12 | $3.75 | $3.80 | $3.71 | $3.78 | $3.40 | 6,018,440 |
| 2018-02-09 | $3.82 | $3.84 | $3.70 | $3.70 | $3.33 | 8,288,660 |
| 2018-02-08 | $3.85 | $3.91 | $3.82 | $3.88 | $3.49 | 4,677,450 |
| 2018-02-07 | $3.84 | $3.89 | $3.78 | $3.85 | $3.47 | 6,394,270 |
| 2018-02-06 | $3.98 | $3.98 | $3.78 | $3.81 | $3.43 | 10,410,900 |
| 2018-02-05 | $3.95 | $4.05 | $3.94 | $3.99 | $3.59 | 4,668,640 |
| 2018-02-02 | $4.04 | $4.04 | $3.93 | $4.02 | $3.62 | 7,408,960 |
| 2018-02-01 | $4.31 | $4.33 | $4.03 | $4.05 | $3.65 | 12,333,630 |
| 2018-01-31 | $4.46 | $4.47 | $4.30 | $4.31 | $3.88 | 10,289,400 |
| 2018-01-30 | $4.48 | $4.49 | $4.45 | $4.46 | $4.02 | 4,017,890 |
| 2018-01-29 | $4.51 | $4.53 | $4.46 | $4.48 | $4.03 | 4,668,650 |
| 2018-01-26 | $4.53 | $4.55 | $4.49 | $4.50 | $4.05 | 5,370,660 |
| 2018-01-25 | $4.56 | $4.58 | $4.53 | $4.54 | $4.09 | 6,371,400 |
| 2018-01-24 | $4.53 | $4.57 | $4.52 | $4.55 | $4.10 | 5,497,680 |
| 2018-01-23 | $4.59 | $4.59 | $4.53 | $4.54 | $4.09 | 7,674,820 |
| 2018-01-22 | $4.60 | $4.60 | $4.54 | $4.59 | $4.13 | 4,623,750 |
| 2018-01-19 | $4.61 | $4.66 | $4.55 | $4.59 | $4.13 | 7,290,360 |
| 2018-01-18 | $4.52 | $4.64 | $4.50 | $4.62 | $4.16 | 10,269,160 |
| 2018-01-17 | $4.48 | $4.54 | $4.44 | $4.54 | $4.09 | 6,476,980 |
| 2018-01-16 | $4.47 | $4.50 | $4.46 | $4.49 | $4.04 | 4,065,530 |
| 2018-01-15 | $4.58 | $4.59 | $4.45 | $4.46 | $4.02 | 8,607,300 |
| 2018-01-12 | $4.57 | $4.66 | $4.55 | $4.59 | $4.13 | 5,840,710 |
| 2018-01-11 | $4.56 | $4.59 | $4.52 | $4.57 | $4.12 | 5,219,900 |
| 2018-01-10 | $4.60 | $4.65 | $4.54 | $4.56 | $4.11 | 6,622,930 |
| 2018-01-09 | $4.63 | $4.70 | $4.60 | $4.60 | $4.14 | 6,340,300 |
| 2018-01-08 | $4.65 | $4.65 | $4.61 | $4.64 | $4.18 | 5,844,610 |
| 2018-01-05 | $4.61 | $4.67 | $4.59 | $4.65 | $4.19 | 7,463,400 |
| 2018-01-04 | $4.60 | $4.62 | $4.57 | $4.61 | $4.15 | 4,275,100 |
| 2018-01-03 | $4.55 | $4.62 | $4.54 | $4.60 | $4.14 | 6,776,400 |
| 2018-01-02 | $4.52 | $4.57 | $4.51 | $4.56 | $4.11 | 5,268,040 |
| 2018-01-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.07 | 0 |
| 2017-12-29 | $4.52 | $4.53 | $4.48 | $4.52 | $4.07 | 4,077,640 |
| 2017-12-28 | $4.52 | $4.56 | $4.49 | $4.52 | $4.07 | 3,927,400 |
| 2017-12-27 | $4.53 | $4.57 | $4.50 | $4.52 | $4.07 | 3,232,300 |
| 2017-12-26 | $4.47 | $4.54 | $4.45 | $4.54 | $4.09 | 3,868,490 |
| 2017-12-25 | $4.51 | $4.53 | $4.46 | $4.47 | $4.03 | 2,951,000 |
| 2017-12-22 | $4.50 | $4.55 | $4.48 | $4.52 | $4.07 | 2,699,300 |
| 2017-12-21 | $4.52 | $4.54 | $4.46 | $4.52 | $4.07 | 3,007,280 |
| 2017-12-20 | $4.59 | $4.59 | $4.50 | $4.51 | $4.06 | 4,546,900 |
| 2017-12-19 | $4.61 | $4.63 | $4.56 | $4.58 | $4.12 | 3,430,200 |
| 2017-12-18 | $4.65 | $4.65 | $4.58 | $4.58 | $4.12 | 3,236,560 |
| 2017-12-15 | $4.64 | $4.67 | $4.58 | $4.65 | $4.19 | 4,179,260 |
| 2017-12-14 | $4.69 | $4.71 | $4.62 | $4.66 | $4.20 | 3,942,800 |
| 2017-12-13 | $4.68 | $4.75 | $4.67 | $4.70 | $4.23 | 3,976,260 |
| 2017-12-12 | $4.66 | $4.77 | $4.62 | $4.70 | $4.23 | 7,247,020 |
| 2017-12-11 | $4.66 | $4.69 | $4.63 | $4.67 | $4.21 | 4,006,210 |
| 2017-12-08 | $4.59 | $4.64 | $4.55 | $4.63 | $4.17 | 4,278,020 |
| 2017-12-07 | $4.57 | $4.62 | $4.54 | $4.58 | $4.12 | 3,549,450 |
| 2017-12-06 | $4.53 | $4.59 | $4.48 | $4.58 | $4.12 | 3,981,430 |
| 2017-12-05 | $4.64 | $4.65 | $4.50 | $4.51 | $4.06 | 7,294,710 |
| 2017-12-04 | $4.68 | $4.74 | $4.63 | $4.65 | $4.19 | 6,648,340 |
| 2017-12-01 | $4.62 | $4.70 | $4.59 | $4.66 | $4.20 | 6,413,210 |
| 2017-11-30 | $4.62 | $4.80 | $4.62 | $4.67 | $4.21 | 11,356,010 |
| 2017-11-29 | $4.61 | $4.61 | $4.52 | $4.60 | $4.14 | 4,975,000 |
| 2017-11-28 | $4.51 | $4.61 | $4.51 | $4.59 | $4.13 | 4,721,740 |
| 2017-11-27 | $4.58 | $4.62 | $4.53 | $4.55 | $4.10 | 6,361,000 |
| 2017-11-24 | $4.48 | $4.54 | $4.47 | $4.50 | $4.05 | 5,290,520 |
| 2017-11-23 | $4.58 | $4.62 | $4.45 | $4.46 | $4.02 | 6,880,600 |
| 2017-11-22 | $4.59 | $4.70 | $4.58 | $4.58 | $4.12 | 6,539,920 |
| 2017-11-21 | $4.48 | $4.62 | $4.46 | $4.59 | $4.13 | 7,764,200 |
| 2017-11-20 | $4.54 | $4.54 | $4.41 | $4.50 | $4.05 | 8,111,960 |
| 2017-11-17 | $4.70 | $4.70 | $4.52 | $4.54 | $4.09 | 9,878,840 |
| 2017-11-16 | $4.73 | $4.76 | $4.66 | $4.67 | $4.21 | 6,201,170 |
| 2017-11-15 | $4.71 | $4.74 | $4.70 | $4.72 | $4.25 | 4,325,800 |
| 2017-11-14 | $4.77 | $4.78 | $4.69 | $4.71 | $4.24 | 7,291,120 |
| 2017-11-13 | $4.82 | $4.83 | $4.75 | $4.78 | $4.30 | 7,023,080 |
| 2017-11-10 | $4.84 | $4.85 | $4.80 | $4.81 | $4.33 | 5,017,800 |
| 2017-11-09 | $4.87 | $4.87 | $4.83 | $4.86 | $4.38 | 4,362,390 |
| 2017-11-08 | $4.85 | $4.90 | $4.83 | $4.86 | $4.38 | 5,450,680 |
| 2017-11-07 | $4.83 | $4.86 | $4.81 | $4.86 | $4.38 | 4,298,000 |
| 2017-11-06 | $4.78 | $4.83 | $4.75 | $4.81 | $4.33 | 3,765,530 |
| 2017-11-03 | $4.81 | $4.82 | $4.75 | $4.78 | $4.30 | 5,246,710 |
| 2017-11-02 | $4.90 | $4.90 | $4.79 | $4.81 | $4.33 | 7,440,800 |
| 2017-11-01 | $4.94 | $4.96 | $4.87 | $4.88 | $4.39 | 6,263,080 |
| 2017-10-31 | $4.90 | $4.97 | $4.88 | $4.95 | $4.46 | 5,321,150 |
| 2017-10-30 | $5.01 | $5.04 | $4.85 | $4.91 | $4.42 | 12,248,200 |
| 2017-10-27 | $5.10 | $5.12 | $5.05 | $5.05 | $4.55 | 7,502,700 |
| 2017-10-26 | $5.05 | $5.23 | $5.01 | $5.12 | $4.61 | 14,463,170 |
| 2017-10-25 | $5.04 | $5.06 | $4.99 | $5.04 | $4.54 | 4,796,350 |
| 2017-10-24 | $5.01 | $5.05 | $4.98 | $5.03 | $4.53 | 5,769,450 |
| 2017-10-23 | $5.03 | $5.03 | $4.97 | $5.01 | $4.51 | 5,398,200 |
| 2017-10-20 | $4.92 | $5.04 | $4.91 | $5.03 | $4.53 | 7,959,830 |
| 2017-10-19 | $4.95 | $5.02 | $4.87 | $4.92 | $4.43 | 8,889,640 |
| 2017-10-18 | $5.02 | $5.05 | $4.93 | $4.97 | $4.48 | 7,489,800 |
| 2017-10-17 | $5.05 | $5.08 | $5.01 | $5.02 | $4.52 | 5,355,860 |
| 2017-10-16 | $5.12 | $5.14 | $5.04 | $5.05 | $4.55 | 6,934,900 |
| 2017-10-13 | $5.10 | $5.16 | $5.07 | $5.12 | $4.61 | 6,825,570 |
| 2017-10-12 | $5.15 | $5.17 | $5.08 | $5.10 | $4.59 | 6,847,540 |
| 2017-10-11 | $5.19 | $5.20 | $5.12 | $5.15 | $4.64 | 8,226,340 |
| 2017-10-10 | $5.11 | $5.17 | $5.09 | $5.17 | $4.66 | 7,509,140 |
| 2017-10-09 | $5.09 | $5.13 | $5.08 | $5.10 | $4.59 | 6,899,410 |
| 2017-10-06 | $5.04 | $5.04 | $5.04 | $5.04 | $4.54 | 0 |
| 2017-10-05 | $5.04 | $5.04 | $5.04 | $5.04 | $4.54 | 0 |
| 2017-10-04 | $5.04 | $5.04 | $5.04 | $5.04 | $4.54 | 0 |
| 2017-10-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.54 | 0 |
| 2017-10-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.54 | 0 |
| 2017-09-29 | $5.05 | $5.07 | $5.03 | $5.04 | $4.54 | 4,551,800 |
| 2017-09-28 | $5.08 | $5.09 | $5.01 | $5.02 | $4.52 | 5,940,940 |
| 2017-09-27 | $5.06 | $5.09 | $5.03 | $5.08 | $4.57 | 4,784,350 |
| 2017-09-26 | $5.04 | $5.09 | $5.03 | $5.07 | $4.57 | 5,009,200 |
| 2017-09-25 | $5.19 | $5.20 | $5.00 | $5.04 | $4.54 | 12,263,500 |
| 2017-09-22 | $5.20 | $5.24 | $5.16 | $5.19 | $4.67 | 9,610,970 |
| 2017-09-21 | $5.35 | $5.35 | $5.21 | $5.22 | $4.70 | 15,784,770 |
| 2017-09-20 | $5.33 | $5.36 | $5.30 | $5.35 | $4.82 | 10,904,200 |
| 2017-09-19 | $5.41 | $5.42 | $5.31 | $5.34 | $4.81 | 14,169,000 |
| 2017-09-18 | $5.35 | $5.42 | $5.35 | $5.41 | $4.87 | 13,968,540 |
| 2017-09-15 | $5.34 | $5.42 | $5.32 | $5.35 | $4.82 | 18,986,530 |
| 2017-09-14 | $5.30 | $5.50 | $5.29 | $5.39 | $4.85 | 28,785,620 |
| 2017-09-13 | $5.33 | $5.37 | $5.30 | $5.31 | $4.78 | 12,599,710 |
| 2017-09-12 | $5.40 | $5.41 | $5.28 | $5.34 | $4.81 | 18,677,200 |
| 2017-09-11 | $5.42 | $5.43 | $5.36 | $5.40 | $4.86 | 14,199,100 |
| 2017-09-08 | $5.47 | $5.48 | $5.36 | $5.43 | $4.89 | 23,887,970 |
| 2017-09-07 | $5.32 | $5.53 | $5.29 | $5.46 | $4.92 | 44,116,130 |
| 2017-09-06 | $5.31 | $5.35 | $5.27 | $5.32 | $4.79 | 15,310,200 |
| 2017-09-05 | $5.25 | $5.40 | $5.25 | $5.35 | $4.82 | 29,256,150 |
| 2017-09-04 | $5.26 | $5.27 | $5.23 | $5.25 | $4.73 | 7,805,500 |
| 2017-09-01 | $5.29 | $5.29 | $5.24 | $5.27 | $4.75 | 9,575,280 |
| 2017-08-31 | $5.29 | $5.31 | $5.24 | $5.28 | $4.75 | 8,533,940 |
| 2017-08-30 | $5.27 | $5.30 | $5.27 | $5.29 | $4.76 | 8,487,150 |
| 2017-08-29 | $5.33 | $5.33 | $5.26 | $5.27 | $4.75 | 10,021,780 |
| 2017-08-28 | $5.29 | $5.36 | $5.27 | $5.31 | $4.78 | 16,799,340 |
| 2017-08-25 | $5.19 | $5.33 | $5.18 | $5.29 | $4.76 | 13,265,210 |
| 2017-08-24 | $5.26 | $5.29 | $5.19 | $5.20 | $4.68 | 8,862,400 |
| 2017-08-23 | $5.28 | $5.28 | $5.20 | $5.25 | $4.73 | 7,847,600 |
| 2017-08-22 | $5.35 | $5.37 | $5.22 | $5.26 | $4.74 | 15,152,440 |
| 2017-08-21 | $5.31 | $5.40 | $5.27 | $5.38 | $4.84 | 17,725,110 |
| 2017-08-18 | $5.29 | $5.40 | $5.28 | $5.34 | $4.81 | 17,887,440 |
| 2017-08-17 | $5.28 | $5.34 | $5.25 | $5.33 | $4.80 | 13,552,340 |
| 2017-08-16 | $5.26 | $5.32 | $5.21 | $5.29 | $4.76 | 10,607,310 |
| 2017-08-15 | $5.26 | $5.34 | $5.25 | $5.28 | $4.75 | 12,708,300 |
| 2017-08-14 | $5.17 | $5.30 | $5.17 | $5.28 | $4.75 | 14,698,860 |
| 2017-08-11 | $5.32 | $5.35 | $5.19 | $5.20 | $4.68 | 19,463,270 |
| 2017-08-10 | $5.47 | $5.47 | $5.34 | $5.37 | $4.84 | 23,296,490 |
| 2017-08-09 | $5.50 | $5.50 | $5.41 | $5.48 | $4.93 | 18,554,300 |
| 2017-08-08 | $5.52 | $5.63 | $5.49 | $5.54 | $4.99 | 18,976,820 |
| 2017-08-07 | $5.49 | $5.53 | $5.42 | $5.49 | $4.94 | 16,721,060 |
| 2017-08-04 | $5.62 | $5.64 | $5.44 | $5.46 | $4.92 | 27,687,230 |
| 2017-08-03 | $5.63 | $5.77 | $5.55 | $5.63 | $5.07 | 33,043,170 |
| 2017-08-02 | $5.58 | $5.71 | $5.51 | $5.68 | $5.11 | 42,322,730 |
| 2017-08-01 | $5.76 | $5.85 | $5.55 | $5.61 | $5.05 | 52,656,680 |
| 2017-07-31 | $5.82 | $5.88 | $5.68 | $5.80 | $5.22 | 45,303,100 |
| 2017-07-28 | $5.66 | $5.88 | $5.60 | $5.84 | $5.26 | 64,309,460 |
| 2017-07-27 | $5.38 | $5.98 | $5.31 | $5.76 | $5.19 | 92,391,010 |
| 2017-07-26 | $5.36 | $5.45 | $5.32 | $5.44 | $4.90 | 58,049,540 |
| 2017-07-25 | $5.04 | $5.56 | $5.01 | $5.51 | $4.96 | 105,683,090 |
| 2017-07-24 | $4.85 | $5.06 | $4.84 | $5.05 | $4.55 | 21,468,160 |
| 2017-07-21 | $4.91 | $4.92 | $4.86 | $4.88 | $4.39 | 9,127,470 |
| 2017-07-20 | $4.90 | $4.96 | $4.88 | $4.93 | $4.44 | 13,244,570 |
| 2017-07-19 | $4.81 | $4.92 | $4.77 | $4.92 | $4.43 | 13,845,190 |
| 2017-07-18 | $4.73 | $4.85 | $4.71 | $4.83 | $4.35 | 11,326,540 |
| 2017-07-17 | $5.04 | $5.06 | $4.70 | $4.76 | $4.29 | 23,177,230 |
| 2017-07-14 | $5.09 | $5.18 | $5.01 | $5.05 | $4.55 | 26,650,880 |
| 2017-07-13 | $4.88 | $5.12 | $4.85 | $5.11 | $4.60 | 35,615,860 |
| 2017-07-12 | $4.97 | $4.98 | $4.78 | $4.88 | $4.39 | 14,161,740 |
| 2017-07-11 | $4.95 | $5.00 | $4.95 | $4.96 | $4.47 | 12,171,740 |
| 2017-07-10 | $4.94 | $4.98 | $4.92 | $4.96 | $4.47 | 13,738,320 |
| 2017-07-07 | $4.94 | $4.96 | $4.90 | $4.95 | $4.46 | 8,096,150 |
| 2017-07-06 | $4.93 | $4.98 | $4.90 | $4.94 | $4.45 | 11,626,280 |
| 2017-07-05 | $4.88 | $4.93 | $4.87 | $4.93 | $4.44 | 7,748,740 |
| 2017-07-04 | $4.95 | $4.95 | $4.87 | $4.90 | $4.41 | 7,945,550 |
| 2017-07-03 | $4.89 | $4.95 | $4.87 | $4.94 | $4.45 | 9,291,980 |
| 2017-06-30 | $4.91 | $4.91 | $4.86 | $4.87 | $4.39 | 9,344,500 |
| 2017-06-29 | $4.89 | $4.93 | $4.89 | $4.92 | $4.43 | 7,408,740 |
| 2017-06-28 | $4.98 | $4.98 | $4.89 | $4.90 | $4.41 | 12,661,770 |
| 2017-06-27 | $5.02 | $5.02 | $4.96 | $4.99 | $4.49 | 12,439,000 |
| 2017-06-26 | $5.01 | $5.02 | $4.95 | $5.02 | $4.52 | 19,835,610 |
| 2017-06-23 | $5.01 | $5.04 | $4.93 | $5.03 | $4.53 | 19,138,970 |
| 2017-06-22 | $4.98 | $5.12 | $4.95 | $5.05 | $4.55 | 22,142,170 |
| 2017-06-21 | $4.97 | $5.06 | $4.94 | $5.02 | $4.52 | 16,129,980 |
| 2017-06-20 | $4.94 | $5.02 | $4.93 | $4.95 | $4.46 | 14,436,300 |
| 2017-06-19 | $4.84 | $4.97 | $4.82 | $4.97 | $4.48 | 17,741,480 |
| 2017-06-16 | $4.87 | $4.89 | $4.81 | $4.84 | $4.36 | 7,470,650 |
| 2017-06-15 | $4.85 | $4.90 | $4.83 | $4.88 | $4.39 | 10,742,240 |
| 2017-06-14 | $4.91 | $4.94 | $4.88 | $4.91 | $4.36 | 7,076,870 |
| 2017-06-13 | $4.85 | $4.92 | $4.82 | $4.91 | $4.36 | 8,508,240 |
| 2017-06-12 | $4.89 | $4.95 | $4.84 | $4.85 | $4.31 | 8,691,620 |
| 2017-06-09 | $4.88 | $4.92 | $4.84 | $4.91 | $4.36 | 10,123,090 |
| 2017-06-08 | $4.94 | $4.96 | $4.88 | $4.89 | $4.34 | 11,488,930 |
| 2017-06-07 | $4.85 | $4.94 | $4.83 | $4.93 | $4.38 | 11,903,850 |
| 2017-06-06 | $4.85 | $4.86 | $4.81 | $4.85 | $4.31 | 5,198,000 |
| 2017-06-05 | $4.87 | $4.88 | $4.83 | $4.85 | $4.31 | 7,398,150 |
| 2017-06-02 | $4.72 | $4.86 | $4.71 | $4.83 | $4.29 | 12,379,490 |
| 2017-06-01 | $4.85 | $4.87 | $4.73 | $4.76 | $4.23 | 10,402,510 |
| 2017-05-31 | $4.90 | $4.95 | $4.82 | $4.86 | $4.31 | 10,332,480 |
| 2017-05-30 | $4.89 | $4.89 | $4.89 | $4.89 | $4.34 | 0 |
| 2017-05-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.34 | 0 |
| 2017-05-26 | $4.83 | $4.91 | $4.80 | $4.89 | $4.34 | 9,573,200 |
| 2017-05-25 | $4.74 | $4.87 | $4.66 | $4.82 | $4.28 | 13,203,150 |
| 2017-05-24 | $4.68 | $4.77 | $4.66 | $4.74 | $4.21 | 9,638,880 |
| 2017-05-23 | $4.95 | $4.99 | $4.72 | $4.73 | $4.20 | 14,299,730 |
| 2017-05-22 | $5.03 | $5.04 | $4.96 | $4.97 | $4.41 | 10,386,490 |
| 2017-05-19 | $5.02 | $5.06 | $4.98 | $5.02 | $4.46 | 9,582,210 |
| 2017-05-18 | $5.08 | $5.12 | $5.02 | $5.03 | $4.47 | 12,787,480 |
| 2017-05-17 | $5.14 | $5.16 | $5.10 | $5.12 | $4.55 | 13,077,510 |
| 2017-05-16 | $5.08 | $5.14 | $4.96 | $5.14 | $4.56 | 16,480,060 |
| 2017-05-15 | $5.18 | $5.23 | $5.09 | $5.10 | $4.53 | 8,357,020 |
| 2017-05-12 | $5.19 | $5.22 | $5.11 | $5.16 | $4.58 | 9,784,640 |
| 2017-05-11 | $5.08 | $5.18 | $5.00 | $5.16 | $4.58 | 12,487,710 |
| 2017-05-10 | $5.15 | $5.29 | $5.09 | $5.10 | $4.53 | 12,454,860 |
| 2017-05-09 | $5.05 | $5.16 | $5.03 | $5.15 | $4.57 | 7,929,950 |
| 2017-05-08 | $5.18 | $5.19 | $5.04 | $5.05 | $4.48 | 12,045,440 |
| 2017-05-05 | $5.19 | $5.26 | $5.13 | $5.16 | $4.58 | 9,532,050 |
| 2017-05-04 | $5.27 | $5.34 | $5.18 | $5.22 | $4.63 | 11,201,160 |
| 2017-05-03 | $5.28 | $5.30 | $5.23 | $5.27 | $4.68 | 8,425,490 |
| 2017-05-02 | $5.23 | $5.32 | $5.22 | $5.28 | $4.69 | 10,344,710 |
| 2017-05-01 | $5.26 | $5.26 | $5.26 | $5.26 | $4.67 | 0 |
| 2017-04-28 | $5.19 | $5.27 | $5.17 | $5.26 | $4.67 | 11,070,150 |
| 2017-04-27 | $5.21 | $5.23 | $5.00 | $5.21 | $4.63 | 15,010,980 |
| 2017-04-26 | $5.15 | $5.22 | $5.12 | $5.18 | $4.60 | 9,949,090 |
| 2017-04-25 | $5.14 | $5.22 | $5.11 | $5.15 | $4.57 | 12,440,200 |
| 2017-04-24 | $5.41 | $5.44 | $5.13 | $5.14 | $4.56 | 17,697,390 |
| 2017-04-21 | $5.46 | $5.55 | $5.40 | $5.41 | $4.80 | 11,419,860 |
| 2017-04-20 | $5.68 | $5.68 | $5.44 | $5.47 | $4.86 | 21,548,310 |
| 2017-04-19 | $5.78 | $5.78 | $5.59 | $5.68 | $5.04 | 14,329,860 |
| 2017-04-18 | $5.67 | $5.82 | $5.67 | $5.75 | $5.10 | 17,668,220 |
| 2017-04-17 | $6.06 | $6.10 | $5.57 | $5.73 | $5.09 | 40,185,860 |
| 2017-04-14 | $6.12 | $6.18 | $6.08 | $6.10 | $5.42 | 18,592,000 |
| 2017-04-13 | $6.12 | $6.21 | $6.11 | $6.15 | $5.46 | 21,068,000 |
| 2017-04-12 | $6.23 | $6.24 | $6.13 | $6.14 | $5.45 | 35,227,560 |
| 2017-04-11 | $6.20 | $6.39 | $6.20 | $6.25 | $5.55 | 97,182,480 |
| 2017-04-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-04-07 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-04-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-04-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-04-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-04-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-31 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-29 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-28 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-27 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-24 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-23 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-22 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-20 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-17 | $6.89 | $6.89 | $6.89 | $6.89 | $6.12 | 0 |
| 2017-03-16 | $6.86 | $6.91 | $6.84 | $6.89 | $6.12 | 11,628,200 |
| 2017-03-15 | $6.90 | $6.90 | $6.81 | $6.86 | $6.09 | 8,236,500 |
| 2017-03-14 | $6.91 | $6.93 | $6.82 | $6.87 | $6.10 | 13,265,090 |
| 2017-03-13 | $6.75 | $6.95 | $6.74 | $6.94 | $6.16 | 17,602,080 |
| 2017-03-10 | $6.74 | $6.80 | $6.72 | $6.74 | $5.98 | 5,109,540 |
| 2017-03-09 | $6.83 | $6.84 | $6.70 | $6.74 | $5.98 | 8,967,000 |
| 2017-03-08 | $6.90 | $6.91 | $6.78 | $6.81 | $6.05 | 10,134,790 |
| 2017-03-07 | $6.91 | $6.93 | $6.84 | $6.90 | $6.13 | 7,686,400 |
| 2017-03-06 | $6.83 | $6.91 | $6.81 | $6.90 | $6.13 | 6,510,420 |
| 2017-03-03 | $6.86 | $6.87 | $6.78 | $6.83 | $6.06 | 10,122,100 |
| 2017-03-02 | $6.92 | $6.98 | $6.85 | $6.86 | $6.09 | 9,662,180 |
| 2017-03-01 | $6.94 | $6.98 | $6.89 | $6.95 | $6.17 | 9,343,860 |
| 2017-02-28 | $6.92 | $7.01 | $6.86 | $6.96 | $6.18 | 12,953,840 |
| 2017-02-27 | $7.02 | $7.13 | $6.92 | $6.94 | $6.16 | 12,675,930 |
| 2017-02-24 | $7.09 | $7.10 | $6.96 | $7.02 | $6.23 | 12,637,620 |
| 2017-02-23 | $7.20 | $7.20 | $7.01 | $7.07 | $6.28 | 20,978,640 |
| 2017-02-22 | $6.90 | $7.29 | $6.90 | $7.20 | $6.39 | 43,089,080 |
| 2017-02-21 | $6.91 | $6.92 | $6.82 | $6.90 | $6.13 | 11,389,440 |
| 2017-02-20 | $6.78 | $6.91 | $6.70 | $6.90 | $6.13 | 13,728,750 |
| 2017-02-17 | $6.88 | $6.93 | $6.78 | $6.86 | $6.09 | 11,976,440 |
| 2017-02-16 | $6.81 | $6.93 | $6.77 | $6.88 | $6.11 | 9,699,780 |
| 2017-02-15 | $6.98 | $7.01 | $6.81 | $6.84 | $6.07 | 15,934,890 |
| 2017-02-14 | $6.90 | $7.02 | $6.78 | $7.01 | $6.22 | 26,509,510 |
| 2017-02-13 | $6.97 | $7.09 | $6.89 | $6.91 | $6.13 | 17,194,470 |
| 2017-02-10 | $6.90 | $7.09 | $6.86 | $6.97 | $6.19 | 24,469,530 |
| 2017-02-09 | $6.83 | $6.97 | $6.80 | $6.94 | $6.16 | 24,256,700 |
| 2017-02-08 | $6.69 | $6.79 | $6.66 | $6.78 | $6.02 | 9,672,110 |
| 2017-02-07 | $6.76 | $6.83 | $6.67 | $6.70 | $5.95 | 13,102,380 |
| 2017-02-06 | $6.70 | $6.85 | $6.69 | $6.75 | $5.99 | 12,320,710 |
| 2017-02-03 | $6.63 | $6.72 | $6.56 | $6.66 | $5.91 | 7,861,520 |
| 2017-02-02 | $6.56 | $6.56 | $6.56 | $6.56 | $5.82 | 0 |
| 2017-02-01 | $6.56 | $6.56 | $6.56 | $6.56 | $5.82 | 0 |
| 2017-01-31 | $6.56 | $6.56 | $6.56 | $6.56 | $5.82 | 0 |
| 2017-01-30 | $6.56 | $6.56 | $6.56 | $6.56 | $5.82 | 0 |
| 2017-01-27 | $6.56 | $6.56 | $6.56 | $6.56 | $5.82 | 0 |
| 2017-01-26 | $6.51 | $6.63 | $6.51 | $6.56 | $5.82 | 6,424,430 |
| 2017-01-25 | $6.63 | $6.68 | $6.41 | $6.51 | $5.78 | 14,509,720 |
| 2017-01-24 | $6.54 | $6.67 | $6.50 | $6.63 | $5.89 | 10,066,060 |
| 2017-01-23 | $6.48 | $6.58 | $6.48 | $6.53 | $5.80 | 8,620,900 |
| 2017-01-20 | $6.37 | $6.55 | $6.36 | $6.52 | $5.79 | 9,000,380 |
| 2017-01-19 | $6.37 | $6.49 | $6.32 | $6.44 | $5.72 | 7,342,200 |
| 2017-01-18 | $6.39 | $6.56 | $6.38 | $6.39 | $5.67 | 9,423,600 |
| 2017-01-17 | $6.27 | $6.43 | $6.22 | $6.38 | $5.66 | 10,107,900 |
| 2017-01-16 | $6.66 | $6.71 | $6.03 | $6.27 | $5.57 | 20,389,730 |
| 2017-01-13 | $6.90 | $6.92 | $6.57 | $6.66 | $5.91 | 13,741,310 |
| 2017-01-12 | $7.02 | $7.06 | $6.81 | $6.88 | $6.11 | 18,048,100 |
| 2017-01-11 | $6.95 | $7.10 | $6.89 | $7.06 | $6.27 | 27,763,900 |
| 2017-01-10 | $6.85 | $6.97 | $6.84 | $6.91 | $6.13 | 14,869,260 |
| 2017-01-09 | $6.77 | $6.94 | $6.72 | $6.92 | $6.14 | 20,680,480 |
| 2017-01-06 | $6.78 | $6.88 | $6.71 | $6.77 | $6.01 | 15,817,010 |
| 2017-01-05 | $6.85 | $6.85 | $6.76 | $6.80 | $6.04 | 13,413,540 |
| 2017-01-04 | $6.83 | $6.89 | $6.75 | $6.85 | $6.08 | 15,011,130 |
| 2017-01-03 | $6.70 | $6.82 | $6.70 | $6.79 | $6.03 | 12,339,720 |
| 2017-01-02 | $6.68 | $6.68 | $6.68 | $6.68 | $5.93 | 0 |
| 2016-12-30 | $6.77 | $6.82 | $6.58 | $6.68 | $5.93 | 19,178,180 |
| 2016-12-29 | $6.96 | $6.96 | $6.73 | $6.75 | $5.99 | 17,343,900 |
| 2016-12-28 | $6.93 | $6.99 | $6.84 | $6.89 | $6.12 | 18,585,290 |
| 2016-12-27 | $6.93 | $6.99 | $6.81 | $6.84 | $6.07 | 16,903,120 |
| 2016-12-26 | $6.71 | $6.93 | $6.66 | $6.90 | $6.13 | 16,051,360 |
| 2016-12-23 | $7.25 | $7.26 | $6.78 | $6.83 | $6.06 | 42,302,320 |
| 2016-12-22 | $7.23 | $7.37 | $7.13 | $7.26 | $6.45 | 20,434,830 |
| 2016-12-21 | $7.27 | $7.36 | $7.21 | $7.27 | $6.45 | 20,254,180 |
| 2016-12-20 | $7.39 | $7.39 | $7.18 | $7.24 | $6.43 | 26,574,710 |
| 2016-12-19 | $7.30 | $7.43 | $7.12 | $7.42 | $6.59 | 33,787,350 |
| 2016-12-16 | $7.44 | $7.51 | $7.32 | $7.36 | $6.53 | 50,014,810 |
| 2016-12-15 | $7.14 | $7.66 | $7.08 | $7.59 | $6.74 | 91,984,670 |
| 2016-12-14 | $6.68 | $7.22 | $6.67 | $7.22 | $6.41 | 86,440,950 |
| 2016-12-13 | $6.54 | $6.65 | $6.49 | $6.56 | $5.82 | 11,045,400 |
| 2016-12-12 | $6.91 | $6.95 | $6.46 | $6.53 | $5.80 | 19,905,410 |
| 2016-12-09 | $6.89 | $6.94 | $6.82 | $6.92 | $6.14 | 7,644,730 |
| 2016-12-08 | $6.98 | $7.10 | $6.89 | $6.91 | $6.13 | 12,743,700 |
| 2016-12-07 | $6.97 | $6.97 | $6.80 | $6.95 | $6.17 | 9,800,180 |
| 2016-12-06 | $6.71 | $6.97 | $6.71 | $6.91 | $6.13 | 16,585,700 |
| 2016-12-05 | $6.96 | $7.02 | $6.63 | $6.65 | $5.90 | 21,016,220 |
| 2016-12-02 | $7.13 | $7.21 | $7.01 | $7.01 | $6.22 | 15,323,080 |
| 2016-12-01 | $7.22 | $7.25 | $7.11 | $7.14 | $6.34 | 10,107,600 |
| 2016-11-30 | $7.26 | $7.26 | $7.11 | $7.24 | $6.43 | 15,706,070 |
| 2016-11-29 | $7.24 | $7.37 | $7.17 | $7.27 | $6.45 | 17,988,160 |
| 2016-11-28 | $7.22 | $7.42 | $7.16 | $7.23 | $6.42 | 19,419,000 |
| 2016-11-25 | $7.24 | $7.29 | $7.04 | $7.22 | $6.41 | 22,033,930 |
| 2016-11-24 | $7.48 | $7.52 | $7.24 | $7.28 | $6.46 | 30,809,580 |
| 2016-11-23 | $7.78 | $7.78 | $7.49 | $7.50 | $6.66 | 35,262,160 |
| 2016-11-22 | $7.64 | $7.88 | $7.63 | $7.78 | $6.91 | 38,696,740 |
| 2016-11-21 | $7.58 | $7.69 | $7.55 | $7.64 | $6.78 | 20,725,660 |
| 2016-11-18 | $7.60 | $7.74 | $7.54 | $7.64 | $6.78 | 26,523,950 |
| 2016-11-17 | $7.55 | $7.64 | $7.49 | $7.62 | $6.76 | 20,702,340 |
| 2016-11-16 | $7.71 | $7.74 | $7.58 | $7.59 | $6.74 | 25,745,750 |
| 2016-11-15 | $7.71 | $7.75 | $7.50 | $7.70 | $6.84 | 49,533,880 |
| 2016-11-14 | $7.76 | $7.85 | $7.65 | $7.76 | $6.89 | 36,689,250 |
| 2016-11-11 | $7.88 | $8.12 | $7.69 | $7.76 | $6.89 | 58,294,360 |
| 2016-11-10 | $8.01 | $8.07 | $7.80 | $7.93 | $7.04 | 54,693,310 |
| 2016-11-09 | $7.73 | $8.12 | $7.70 | $7.98 | $7.08 | 74,360,190 |
| 2016-11-08 | $7.58 | $7.86 | $7.48 | $7.80 | $6.92 | 62,008,270 |
| 2016-11-07 | $7.79 | $7.85 | $7.46 | $7.56 | $6.71 | 47,715,180 |
| 2016-11-04 | $8.30 | $8.36 | $7.57 | $7.74 | $6.87 | 112,229,070 |
| 2016-11-03 | $7.68 | $8.46 | $7.64 | $8.41 | $7.47 | 150,045,680 |
| 2016-11-02 | $7.65 | $7.75 | $7.46 | $7.69 | $6.83 | 73,177,500 |
| 2016-11-01 | $7.36 | $7.79 | $7.26 | $7.76 | $6.89 | 123,860,720 |
| 2016-10-31 | $8.00 | $8.03 | $7.26 | $7.44 | $6.60 | 0 |
| 2016-10-28 | $7.43 | $7.43 | $7.43 | $7.43 | $6.60 | 1,526,810 |
| 2016-10-27 | $6.75 | $6.75 | $6.75 | $6.75 | $5.99 | 776,050 |
| 2016-10-26 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-25 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-24 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-21 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-20 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-19 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-18 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-17 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-14 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-13 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-12 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-11 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-10 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-07 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-05 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-04 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-10-03 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-30 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-29 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-28 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-27 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-26 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-23 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-22 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-21 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-20 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-19 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-16 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-15 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-14 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-13 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-12 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-09 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-08 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-07 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-05 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-02 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-09-01 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-31 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-30 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-29 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-26 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-25 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-24 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-23 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-22 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-19 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-18 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-17 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-16 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-15 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-12 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-11 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-10 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-09 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-08 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-05 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-04 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-03 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-02 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-08-01 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-29 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-28 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-27 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-26 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-25 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-22 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-21 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-20 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-19 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-18 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-15 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-14 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-13 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-12 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-11 | $6.14 | $6.14 | $6.14 | $6.14 | $5.45 | 0 |
| 2016-07-08 | $6.03 | $6.26 | $6.03 | $6.14 | $5.45 | 36,947,300 |
| 2016-07-07 | $6.06 | $6.13 | $5.98 | $6.05 | $5.37 | 28,839,420 |
| 2016-07-06 | $5.81 | $6.20 | $5.78 | $6.05 | $5.37 | 48,482,120 |
| 2016-07-05 | $5.84 | $5.91 | $5.79 | $5.86 | $5.20 | 36,878,060 |
| 2016-07-04 | $5.69 | $5.92 | $5.66 | $5.82 | $5.17 | 25,413,250 |
| 2016-07-01 | $5.76 | $5.85 | $5.70 | $5.73 | $5.09 | 14,398,400 |
| 2016-06-30 | $5.83 | $5.94 | $5.75 | $5.78 | $5.13 | 20,870,670 |
| 2016-06-29 | $5.82 | $6.03 | $5.71 | $5.85 | $5.19 | 47,991,090 |
| 2016-06-28 | $5.39 | $5.94 | $5.31 | $5.73 | $5.09 | 41,260,010 |
| 2016-06-27 | $5.33 | $5.45 | $5.21 | $5.40 | $4.79 | 22,345,670 |
| 2016-06-24 | $5.46 | $5.54 | $5.15 | $5.36 | $4.76 | 10,481,660 |
| 2016-06-23 | $11.05 | $11.27 | $10.93 | $10.98 | $4.82 | 13,014,240 |
| 2016-06-22 | $10.99 | $11.08 | $10.78 | $11.05 | $4.85 | 10,719,920 |
| 2016-06-21 | $11.06 | $11.09 | $10.83 | $10.97 | $4.82 | 10,958,190 |
| 2016-06-20 | $11.25 | $11.36 | $10.79 | $10.98 | $4.82 | 14,041,680 |
| 2016-06-17 | $10.70 | $11.16 | $10.70 | $11.03 | $4.84 | 19,766,830 |
| 2016-06-16 | $10.47 | $10.78 | $10.43 | $10.69 | $4.69 | 13,177,460 |
| 2016-06-15 | $10.00 | $10.55 | $9.98 | $10.51 | $4.61 | 8,033,350 |
| 2016-06-14 | $10.10 | $10.30 | $9.96 | $10.14 | $4.45 | 6,849,060 |
| 2016-06-13 | $10.42 | $10.58 | $10.06 | $10.09 | $4.43 | 9,910,480 |
| 2016-06-10 | $10.49 | $10.49 | $10.49 | $10.49 | $4.60 | 0 |
| 2016-06-09 | $10.49 | $10.49 | $10.49 | $10.49 | $4.60 | 0 |
| 2016-06-08 | $10.57 | $10.60 | $10.39 | $10.49 | $4.60 | 6,904,830 |
| 2016-06-07 | $10.57 | $10.62 | $10.47 | $10.62 | $4.66 | 7,573,740 |
| 2016-06-06 | $10.61 | $10.75 | $10.47 | $10.55 | $4.63 | 8,375,150 |
| 2016-06-03 | $10.55 | $10.78 | $10.50 | $10.64 | $4.67 | 11,674,760 |
| 2016-06-02 | $10.34 | $10.59 | $10.30 | $10.54 | $4.63 | 9,356,050 |
| 2016-06-01 | $10.25 | $10.25 | $10.25 | $10.25 | $4.50 | 0 |
| 2016-05-31 | $9.82 | $10.26 | $9.82 | $10.25 | $4.50 | 14,561,880 |
| 2016-05-30 | $9.75 | $9.94 | $9.70 | $9.81 | $4.31 | 5,288,230 |
| 2016-05-27 | $9.91 | $9.94 | $9.75 | $9.80 | $4.30 | 4,746,940 |
| 2016-05-26 | $9.86 | $9.96 | $9.60 | $9.91 | $4.35 | 7,215,790 |
| 2016-05-25 | $10.02 | $10.15 | $9.77 | $9.91 | $4.35 | 7,528,440 |
| 2016-05-24 | $10.09 | $10.12 | $9.88 | $9.92 | $4.35 | 7,289,870 |
| 2016-05-23 | $10.06 | $10.22 | $10.00 | $10.14 | $4.45 | 6,242,260 |
| 2016-05-20 | $9.84 | $10.10 | $9.66 | $10.07 | $4.42 | 6,152,150 |
| 2016-05-19 | $9.87 | $10.07 | $9.77 | $9.84 | $4.32 | 6,423,830 |
| 2016-05-18 | $10.30 | $10.35 | $9.70 | $9.84 | $4.32 | 10,296,510 |
| 2016-05-17 | $10.47 | $10.58 | $10.15 | $10.31 | $4.53 | 5,887,360 |
| 2016-05-16 | $10.12 | $10.54 | $10.07 | $10.50 | $4.61 | 5,748,040 |
| 2016-05-13 | $10.12 | $10.51 | $10.10 | $10.27 | $4.51 | 7,239,500 |
| 2016-05-12 | $10.26 | $10.26 | $9.88 | $10.24 | $4.50 | 8,396,330 |
| 2016-05-11 | $10.93 | $11.03 | $10.38 | $10.39 | $4.56 | 10,578,310 |
| 2016-05-10 | $10.70 | $10.98 | $10.66 | $10.95 | $4.81 | 6,905,090 |
| 2016-05-09 | $11.16 | $11.18 | $10.61 | $10.70 | $4.70 | 9,105,670 |
| 2016-05-06 | $11.73 | $11.84 | $11.28 | $11.29 | $4.96 | 11,527,880 |
| 2016-05-05 | $11.54 | $11.87 | $11.50 | $11.75 | $5.16 | 8,815,490 |
| 2016-05-04 | $11.45 | $11.83 | $11.41 | $11.58 | $5.08 | 12,532,070 |
| 2016-05-03 | $11.19 | $11.53 | $11.01 | $11.51 | $5.05 | 10,866,450 |
| 2016-05-02 | $10.99 | $10.99 | $10.99 | $10.99 | $4.82 | 0 |
| 2016-04-29 | $11.10 | $11.23 | $10.97 | $10.99 | $4.82 | 7,425,840 |
| 2016-04-28 | $11.31 | $11.52 | $11.09 | $11.18 | $4.91 | 12,608,800 |
| 2016-04-27 | $11.19 | $11.79 | $11.17 | $11.35 | $4.98 | 16,697,700 |
| 2016-04-26 | $11.29 | $11.29 | $10.98 | $11.19 | $4.91 | 15,695,740 |
| 2016-04-25 | $10.69 | $11.33 | $10.65 | $11.23 | $4.93 | 16,495,430 |
| 2016-04-22 | $10.63 | $10.80 | $10.46 | $10.72 | $4.71 | 7,535,900 |
| 2016-04-21 | $10.50 | $10.85 | $10.46 | $10.61 | $4.66 | 7,716,500 |
| 2016-04-20 | $10.97 | $11.02 | $10.30 | $10.63 | $4.67 | 12,629,370 |
| 2016-04-19 | $10.71 | $10.98 | $10.68 | $10.97 | $4.82 | 10,081,040 |
| 2016-04-18 | $11.10 | $11.10 | $10.59 | $10.60 | $4.65 | 11,668,470 |
| 2016-04-15 | $11.19 | $11.45 | $10.99 | $11.20 | $4.92 | 13,352,390 |
| 2016-04-14 | $11.26 | $11.28 | $11.05 | $11.19 | $4.91 | 8,218,260 |
| 2016-04-13 | $11.15 | $11.27 | $10.98 | $11.26 | $4.94 | 14,232,370 |
| 2016-04-12 | $10.98 | $11.17 | $10.84 | $11.05 | $4.85 | 7,645,990 |
| 2016-04-11 | $10.73 | $11.17 | $10.69 | $10.94 | $4.80 | 15,988,640 |
| 2016-04-08 | $10.50 | $10.85 | $10.39 | $10.61 | $4.66 | 12,237,750 |
| 2016-04-07 | $10.55 | $10.95 | $10.41 | $10.61 | $4.66 | 14,189,200 |
| 2016-04-06 | $10.35 | $10.93 | $10.32 | $10.62 | $4.66 | 16,685,760 |
| 2016-04-05 | $10.21 | $10.50 | $10.10 | $10.49 | $4.60 | 13,119,410 |
| 2016-04-04 | $10.20 | $10.20 | $10.20 | $10.20 | $4.48 | 0 |
| 2016-04-01 | $10.32 | $10.32 | $10.05 | $10.20 | $4.48 | 7,399,380 |
| 2016-03-31 | $10.40 | $10.60 | $10.16 | $10.33 | $4.53 | 13,036,320 |
| 2016-03-30 | $10.06 | $10.48 | $9.97 | $10.35 | $4.54 | 18,008,530 |
| 2016-03-29 | $9.88 | $10.18 | $9.68 | $10.00 | $4.39 | 15,929,670 |
| 2016-03-28 | $9.90 | $10.20 | $9.77 | $9.81 | $4.31 | 11,448,340 |
| 2016-03-25 | $9.69 | $9.94 | $9.69 | $9.85 | $4.32 | 9,426,260 |
| 2016-03-24 | $9.99 | $10.03 | $9.68 | $9.69 | $4.25 | 11,319,020 |
| 2016-03-23 | $10.03 | $10.18 | $9.95 | $10.15 | $4.46 | 10,269,950 |
| 2016-03-22 | $10.20 | $10.22 | $9.96 | $9.99 | $4.39 | 11,061,120 |
| 2016-03-21 | $10.04 | $10.56 | $9.92 | $10.30 | $4.52 | 18,234,110 |
| 2016-03-18 | $9.45 | $10.16 | $9.35 | $10.02 | $4.40 | 20,737,700 |
| 2016-03-17 | $9.05 | $9.40 | $9.02 | $9.31 | $4.09 | 13,598,570 |
| 2016-03-16 | $9.05 | $9.17 | $8.84 | $9.01 | $3.96 | 6,615,210 |
| 2016-03-15 | $9.35 | $9.35 | $9.00 | $9.01 | $3.96 | 11,614,400 |
| 2016-03-14 | $8.89 | $9.31 | $8.85 | $9.28 | $4.07 | 13,814,890 |
| 2016-03-11 | $8.69 | $8.81 | $8.52 | $8.79 | $3.86 | 6,546,400 |
| 2016-03-10 | $9.20 | $9.30 | $8.73 | $8.80 | $3.86 | 13,621,520 |
| 2016-03-09 | $9.40 | $9.53 | $9.17 | $9.19 | $4.03 | 7,916,480 |
| 2016-03-08 | $9.67 | $9.78 | $9.11 | $9.69 | $4.25 | 10,169,360 |
| 2016-03-07 | $9.46 | $9.77 | $9.46 | $9.66 | $4.24 | 9,654,380 |
| 2016-03-04 | $9.70 | $9.88 | $9.13 | $9.39 | $4.12 | 12,073,350 |
| 2016-03-03 | $9.64 | $10.05 | $9.60 | $9.72 | $4.27 | 17,891,180 |
| 2016-03-02 | $8.88 | $9.80 | $8.82 | $9.69 | $4.25 | 18,462,460 |
| 2016-03-01 | $8.60 | $8.96 | $8.40 | $8.91 | $3.91 | 11,760,450 |
| 2016-02-29 | $9.38 | $9.38 | $8.42 | $8.56 | $3.76 | 20,166,460 |
| 2016-02-26 | $9.15 | $9.52 | $9.04 | $9.36 | $4.11 | 12,752,410 |
| 2016-02-25 | $10.00 | $10.00 | $9.04 | $9.04 | $3.97 | 19,664,390 |
| 2016-02-24 | $10.39 | $10.48 | $9.70 | $10.04 | $4.41 | 17,864,410 |
| 2016-02-23 | $10.65 | $10.79 | $10.30 | $10.38 | $4.56 | 14,373,770 |
| 2016-02-22 | $10.16 | $10.72 | $10.15 | $10.66 | $4.68 | 19,909,980 |
| 2016-02-19 | $9.76 | $10.37 | $9.76 | $10.11 | $4.44 | 23,320,080 |
| 2016-02-18 | $9.79 | $9.96 | $9.64 | $9.74 | $4.28 | 17,260,160 |
| 2016-02-17 | $9.26 | $9.89 | $9.24 | $9.75 | $4.28 | 23,931,560 |
| 2016-02-16 | $9.26 | $9.73 | $9.15 | $9.39 | $4.12 | 21,791,590 |
| 2016-02-15 | $8.65 | $9.36 | $8.65 | $9.26 | $4.06 | 8,956,610 |
| 2016-02-12 | $9.20 | $9.20 | $9.20 | $9.20 | $4.04 | 0 |
| 2016-02-11 | $9.20 | $9.20 | $9.20 | $9.20 | $4.04 | 0 |
| 2016-02-10 | $9.20 | $9.20 | $9.20 | $9.20 | $4.04 | 0 |
| 2016-02-09 | $9.20 | $9.20 | $9.20 | $9.20 | $4.04 | 0 |
| 2016-02-08 | $9.20 | $9.20 | $9.20 | $9.20 | $4.04 | 0 |
| 2016-02-05 | $9.27 | $9.56 | $9.08 | $9.20 | $4.04 | 15,812,040 |
| 2016-02-04 | $8.52 | $9.39 | $8.52 | $9.25 | $4.06 | 25,064,020 |
| 2016-02-03 | $8.13 | $8.85 | $8.12 | $8.54 | $3.75 | 18,209,150 |
| 2016-02-02 | $7.80 | $8.30 | $7.80 | $8.28 | $3.63 | 12,272,350 |
| 2016-02-01 | $7.79 | $7.85 | $7.50 | $7.79 | $3.42 | 6,960,410 |
| 2016-01-29 | $7.46 | $7.86 | $7.40 | $7.75 | $3.40 | 10,013,720 |
| 2016-01-28 | $7.75 | $8.01 | $7.35 | $7.41 | $3.25 | 13,600,800 |
| 2016-01-27 | $8.34 | $8.48 | $7.54 | $8.03 | $3.52 | 15,485,430 |
| 2016-01-26 | $9.20 | $9.21 | $8.37 | $8.38 | $3.68 | 11,340,160 |
| 2016-01-25 | $9.32 | $9.41 | $9.20 | $9.30 | $4.08 | 8,773,190 |
| 2016-01-22 | $9.03 | $9.25 | $8.75 | $9.19 | $4.03 | 10,030,830 |
| 2016-01-21 | $9.20 | $9.58 | $9.00 | $9.01 | $3.96 | 11,745,390 |
| 2016-01-20 | $9.50 | $9.65 | $9.12 | $9.29 | $4.08 | 14,487,910 |
| 2016-01-19 | $9.03 | $9.68 | $9.00 | $9.62 | $4.22 | 14,037,060 |
| 2016-01-18 | $8.59 | $9.16 | $8.51 | $9.02 | $3.96 | 10,110,060 |
| 2016-01-15 | $9.90 | $9.95 | $8.85 | $8.88 | $3.90 | 14,528,560 |
| 2016-01-14 | $9.14 | $9.92 | $9.06 | $9.83 | $4.32 | 12,355,950 |
| 2016-01-13 | $10.68 | $10.85 | $9.59 | $9.61 | $4.22 | 13,930,980 |
| 2016-01-12 | $10.20 | $10.60 | $10.04 | $10.41 | $4.57 | 14,853,550 |
| 2016-01-11 | $10.20 | $11.12 | $10.04 | $10.05 | $4.41 | 28,672,630 |
| 2016-01-08 | $9.78 | $10.55 | $9.00 | $10.40 | $4.57 | 27,005,770 |
| 2016-01-07 | $10.59 | $10.59 | $9.67 | $9.68 | $4.25 | 5,151,410 |
| 2016-01-06 | $10.43 | $10.79 | $10.35 | $10.74 | $4.71 | 16,134,990 |
| 2016-01-05 | $10.50 | $11.05 | $9.98 | $10.48 | $4.60 | 21,293,670 |
| 2016-01-04 | $12.39 | $12.48 | $11.09 | $11.09 | $4.87 | 13,856,080 |
| 2016-01-01 | $12.32 | $12.32 | $12.32 | $12.32 | $5.41 | 0 |
| 2015-12-31 | $12.71 | $12.73 | $12.27 | $12.32 | $5.41 | 17,937,510 |
| 2015-12-30 | $11.99 | $12.80 | $11.96 | $12.73 | $5.59 | 31,590,720 |
| 2015-12-29 | $11.94 | $12.10 | $11.74 | $12.00 | $5.27 | 13,676,270 |
| 2015-12-28 | $12.31 | $12.67 | $11.93 | $11.97 | $5.25 | 29,109,110 |
| 2015-12-25 | $12.23 | $12.52 | $12.15 | $12.26 | $5.38 | 22,044,550 |
| 2015-12-24 | $12.56 | $12.81 | $12.12 | $12.21 | $5.36 | 26,141,220 |
| 2015-12-23 | $12.45 | $12.98 | $12.28 | $12.62 | $5.54 | 37,565,200 |
| 2015-12-22 | $12.00 | $12.69 | $11.93 | $12.45 | $5.47 | 20,863,340 |
| 2015-12-21 | $11.69 | $12.05 | $11.58 | $11.96 | $5.25 | 13,218,530 |
| 2015-12-18 | $12.08 | $12.21 | $11.79 | $11.80 | $5.18 | 13,867,770 |
| 2015-12-17 | $11.84 | $12.28 | $11.79 | $12.11 | $5.32 | 22,072,510 |
| 2015-12-16 | $11.85 | $11.95 | $11.48 | $11.73 | $5.15 | 19,965,540 |
| 2015-12-15 | $11.66 | $12.27 | $11.56 | $11.96 | $5.25 | 25,528,280 |
| 2015-12-14 | $11.00 | $11.55 | $10.92 | $11.54 | $5.07 | 11,766,060 |
| 2015-12-11 | $10.95 | $11.10 | $10.86 | $11.08 | $4.86 | 9,218,800 |
| 2015-12-10 | $10.98 | $11.18 | $10.68 | $10.89 | $4.78 | 9,597,020 |
| 2015-12-09 | $11.29 | $11.37 | $10.81 | $10.97 | $4.82 | 14,629,020 |
| 2015-12-08 | $11.85 | $11.93 | $11.34 | $11.37 | $4.99 | 19,692,050 |
| 2015-12-07 | $12.23 | $12.28 | $11.81 | $12.04 | $5.29 | 26,023,140 |
| 2015-12-04 | $12.01 | $12.35 | $11.80 | $12.23 | $5.37 | 31,863,150 |
| 2015-12-03 | $11.35 | $11.84 | $11.35 | $11.79 | $5.18 | 17,840,330 |
| 2015-12-02 | $11.47 | $11.65 | $10.91 | $11.48 | $5.04 | 20,214,880 |
| 2015-12-01 | $11.19 | $11.87 | $10.96 | $11.58 | $5.08 | 21,280,100 |
| 2015-11-30 | $11.78 | $11.98 | $10.69 | $11.19 | $4.91 | 25,829,430 |
| 2015-11-27 | $12.75 | $12.75 | $11.80 | $11.83 | $5.19 | 31,986,060 |
| 2015-11-26 | $12.32 | $12.90 | $12.23 | $12.70 | $5.57 | 26,687,420 |
| 2015-11-25 | $11.80 | $12.40 | $11.78 | $12.32 | $5.41 | 25,246,780 |
| 2015-11-24 | $11.55 | $11.88 | $11.45 | $11.87 | $5.21 | 14,031,020 |
| 2015-11-23 | $11.53 | $11.71 | $11.47 | $11.54 | $5.07 | 13,431,970 |
| 2015-11-20 | $11.38 | $11.56 | $11.23 | $11.51 | $5.05 | 15,828,480 |
| 2015-11-19 | $11.40 | $11.46 | $11.17 | $11.45 | $5.03 | 11,465,410 |
| 2015-11-18 | $11.51 | $11.59 | $11.00 | $11.13 | $4.89 | 11,992,300 |
| 2015-11-17 | $12.00 | $12.07 | $11.44 | $11.49 | $5.04 | 20,176,610 |
| 2015-11-16 | $11.57 | $11.84 | $11.50 | $11.80 | $5.18 | 11,973,650 |
| 2015-11-13 | $11.65 | $11.90 | $11.51 | $11.71 | $5.14 | 21,587,810 |
| 2015-11-12 | $12.01 | $12.18 | $11.61 | $11.94 | $5.24 | 33,897,980 |
| 2015-11-11 | $12.50 | $12.78 | $11.97 | $12.21 | $5.36 | 55,981,530 |
| 2015-11-10 | $11.90 | $12.09 | $11.70 | $11.97 | $5.25 | 29,202,520 |
| 2015-11-09 | $11.41 | $12.32 | $11.25 | $11.98 | $5.26 | 38,167,080 |
| 2015-11-06 | $11.22 | $11.56 | $11.20 | $11.41 | $5.01 | 29,485,010 |
| 2015-11-05 | $11.20 | $11.86 | $11.10 | $11.43 | $5.02 | 45,022,320 |
| 2015-11-04 | $10.63 | $11.57 | $10.42 | $11.44 | $5.02 | 42,258,130 |
| 2015-11-03 | $10.38 | $10.88 | $10.20 | $10.59 | $4.65 | 37,060,820 |
| 2015-11-02 | $9.85 | $10.51 | $9.69 | $10.36 | $4.55 | 23,168,720 |
| 2015-10-30 | $10.30 | $10.32 | $9.93 | $10.02 | $4.40 | 17,830,050 |
| 2015-10-29 | $9.86 | $10.35 | $9.84 | $10.26 | $4.50 | 26,891,050 |
| 2015-10-28 | $9.72 | $10.13 | $9.63 | $9.86 | $4.33 | 24,525,240 |
| 2015-10-27 | $9.79 | $9.83 | $9.28 | $9.72 | $4.27 | 15,950,800 |
| 2015-10-26 | $9.75 | $9.97 | $9.62 | $9.86 | $4.33 | 17,527,890 |
| 2015-10-23 | $9.33 | $9.58 | $9.23 | $9.56 | $4.20 | 16,593,490 |
| 2015-10-22 | $9.12 | $9.35 | $8.85 | $9.30 | $4.08 | 18,610,130 |
| 2015-10-21 | $10.12 | $10.16 | $9.13 | $9.13 | $4.01 | 25,486,460 |
| 2015-10-20 | $9.81 | $10.16 | $9.75 | $10.14 | $4.45 | 24,499,650 |
| 2015-10-19 | $10.19 | $10.20 | $9.80 | $9.90 | $4.35 | 25,377,880 |
| 2015-10-16 | $10.10 | $10.22 | $9.91 | $10.12 | $4.44 | 24,574,060 |
| 2015-10-15 | $9.65 | $10.09 | $9.51 | $10.05 | $4.41 | 20,779,640 |
| 2015-10-14 | $10.01 | $10.08 | $9.64 | $9.69 | $4.25 | 19,157,670 |
| 2015-10-13 | $9.75 | $10.07 | $9.70 | $10.01 | $4.39 | 24,108,490 |
| 2015-10-12 | $9.40 | $9.99 | $9.36 | $9.87 | $4.33 | 26,123,110 |
| 2015-10-09 | $9.25 | $9.48 | $9.18 | $9.34 | $4.10 | 14,452,950 |
| 2015-10-08 | $9.30 | $9.41 | $9.16 | $9.25 | $4.06 | 16,982,480 |
| 2015-10-07 | $8.98 | $8.98 | $8.98 | $8.98 | $3.94 | 0 |
| 2015-10-06 | $8.98 | $8.98 | $8.98 | $8.98 | $3.94 | 0 |
| 2015-10-05 | $8.98 | $8.98 | $8.98 | $8.98 | $3.94 | 0 |
| 2015-10-02 | $8.98 | $8.98 | $8.98 | $8.98 | $3.94 | 0 |
| 2015-10-01 | $8.98 | $8.98 | $8.98 | $8.98 | $3.94 | 0 |
| 2015-09-30 | $9.15 | $9.21 | $8.88 | $8.98 | $3.94 | 11,503,010 |
| 2015-09-29 | $9.09 | $9.37 | $8.96 | $9.01 | $3.96 | 16,538,140 |
| 2015-09-28 | $9.30 | $9.51 | $8.86 | $9.48 | $4.16 | 19,797,800 |
| 2015-09-25 | $10.12 | $10.35 | $9.43 | $9.43 | $4.14 | 33,783,130 |
| 2015-09-24 | $10.20 | $10.90 | $9.72 | $10.48 | $4.60 | 50,165,580 |
| 2015-09-23 | $9.62 | $10.53 | $9.50 | $10.06 | $4.42 | 51,503,190 |
| 2015-09-22 | $9.98 | $10.38 | $9.73 | $9.93 | $4.36 | 59,294,920 |
| 2015-09-21 | $8.52 | $9.44 | $8.47 | $9.44 | $4.14 | 27,316,400 |
| 2015-09-18 | $7.90 | $8.67 | $7.70 | $8.58 | $3.77 | 26,645,890 |
| 2015-09-17 | $8.00 | $8.34 | $7.80 | $7.89 | $3.46 | 19,892,790 |
| 2015-09-16 | $7.36 | $7.99 | $7.29 | $7.97 | $3.50 | 15,144,040 |
| 2015-09-15 | $7.75 | $7.87 | $7.22 | $7.26 | $3.19 | 14,474,630 |
| 2015-09-14 | $8.77 | $8.90 | $7.91 | $7.91 | $3.47 | 16,818,790 |
| 2015-09-11 | $8.67 | $8.92 | $8.59 | $8.79 | $3.86 | 11,785,800 |
| 2015-09-10 | $9.00 | $9.03 | $8.66 | $8.75 | $3.84 | 18,644,150 |
| 2015-09-09 | $8.68 | $9.23 | $8.62 | $9.19 | $4.03 | 22,634,300 |
| 2015-09-08 | $8.15 | $8.74 | $8.05 | $8.68 | $3.81 | 13,352,490 |
| 2015-09-07 | $8.15 | $8.50 | $8.09 | $8.15 | $3.58 | 14,307,690 |
| 2015-09-04 | $7.85 | $7.85 | $7.85 | $7.85 | $3.45 | 0 |
| 2015-09-03 | $7.85 | $7.85 | $7.85 | $7.85 | $3.45 | 0 |
| 2015-09-02 | $7.89 | $8.58 | $7.60 | $7.85 | $3.45 | 16,448,370 |
| 2015-09-01 | $9.00 | $9.00 | $8.22 | $8.22 | $3.61 | 20,240,830 |
| 2015-08-31 | $9.98 | $9.99 | $9.13 | $9.13 | $4.01 | 22,434,080 |
| 2015-08-28 | $9.59 | $10.19 | $9.50 | $10.14 | $4.45 | 26,967,470 |
| 2015-08-27 | $9.02 | $9.55 | $8.70 | $9.51 | $4.17 | 22,931,490 |
| 2015-08-26 | $8.99 | $9.75 | $8.49 | $8.75 | $3.84 | 27,022,430 |
| 2015-08-25 | $9.23 | $9.49 | $9.23 | $9.23 | $4.05 | 21,331,570 |
| 2015-08-24 | $10.52 | $10.96 | $10.26 | $10.26 | $4.50 | 10,558,420 |
| 2015-08-21 | $11.85 | $12.04 | $11.24 | $11.40 | $5.00 | 14,791,390 |
| 2015-08-20 | $12.51 | $12.74 | $12.00 | $12.10 | $5.31 | 18,623,730 |
Ningbo Construction Company Ltd (601789) News Headlines
Recent Ningbo Construction Company Ltd (601789) News
Similar Companies to Ningbo Construction Company Ltd (601789) 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 | -- | -- | -- |