SH BESTWAY MARINE ENGINEERING DESIGN CO (300008) Exchange: SHE
Data as of July 17, 2025
$6.97 ($-0.05) -0.71%
SH BESTWAY MARINE ENGINEERING DESIGN CO - Daily Information
Click for more stock information on SH BESTWAY MARINE ENGINEERING DESIGN CO.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.04 |
| Previous Close | $6.97 |
| High | $7.20 |
| Low | $6.95 |
| Adjusted Open | $7.04 |
| Previous Adjusted Close | $6.97 |
| Adjusted High | $7.20 |
| Adjusted Low | $6.95 |
About SH BESTWAY MARINE ENGINEERING DESIGN CO (300008)
Shanghai Bestway Marine Engineering Design Co., Ltd is primarily engaged in the provision of ship and marine engineering design services, as well as engineering, procurement and construction (EPC) services. The Company operates its businesses principally through ship engineering design services, including design of civil ships and development of new ships, such as dry cargo ships, liquid cargo ships, engineering ships, tugs and ship conversions; marine engineering design services, including research development and design of marine work ships and ocean platforms, such as pipelaying vessels, accommodation barges and towing/anchor handling/supply vessels, as well as ship engineering supervision, EPC services, as well as the design, manufacture and distribution of yachts. The Company operates its businesses in domestic and overseas markets, with eastern China as its major market.
Invest in SH BESTWAY MARINE ENGINEERING DESIGN CO (300008)
Historical Stock Data for SH BESTWAY MARINE ENGINEERING DESIGN CO (300008)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.04 | $7.20 | $6.95 | $6.97 | $6.97 | 156,971,320 |
| 2025-07-08 | $6.95 | $7.05 | $6.89 | $7.02 | $7.02 | 137,184,510 |
| 2025-07-07 | $6.85 | $7.05 | $6.85 | $7.01 | $7.01 | 168,046,520 |
| 2025-07-04 | $7.09 | $7.09 | $6.86 | $6.88 | $6.88 | 195,545,980 |
| 2025-07-03 | $7.29 | $7.49 | $7.05 | $7.09 | $7.09 | 297,257,930 |
| 2025-07-02 | $7.60 | $7.98 | $7.32 | $7.46 | $7.46 | 439,170,430 |
| 2025-07-01 | $7.30 | $8.00 | $7.09 | $7.34 | $7.34 | 386,779,650 |
| 2025-06-30 | $6.98 | $7.45 | $6.95 | $7.39 | $7.39 | 301,068,240 |
| 2025-06-27 | $6.78 | $7.06 | $6.76 | $6.98 | $6.98 | 250,628,410 |
| 2025-06-26 | $6.68 | $7.24 | $6.65 | $6.81 | $6.81 | 348,991,660 |
| 2025-06-25 | $6.46 | $6.87 | $6.46 | $6.75 | $6.75 | 287,612,270 |
| 2025-06-24 | $6.48 | $6.54 | $6.36 | $6.47 | $6.47 | 195,102,250 |
| 2025-06-23 | $6.40 | $6.78 | $6.40 | $6.70 | $6.70 | 208,604,920 |
| 2025-06-20 | $6.33 | $6.55 | $6.25 | $6.35 | $6.35 | 161,077,200 |
| 2025-06-19 | $6.50 | $6.55 | $6.26 | $6.40 | $6.40 | 181,012,450 |
| 2025-06-18 | $6.46 | $6.95 | $6.43 | $6.60 | $6.60 | 283,515,960 |
| 2025-06-17 | $6.29 | $6.58 | $6.21 | $6.54 | $6.54 | 233,106,510 |
| 2025-06-13 | $6.15 | $6.61 | $6.14 | $6.41 | $6.41 | 351,656,890 |
| 2025-06-12 | $6.04 | $6.17 | $6.01 | $6.14 | $6.14 | 89,441,430 |
| 2025-06-11 | $6.05 | $6.15 | $6.03 | $6.08 | $6.08 | 68,651,520 |
| 2025-06-10 | $6.27 | $6.29 | $5.98 | $6.07 | $6.07 | 111,374,180 |
| 2025-06-09 | $6.15 | $6.25 | $6.12 | $6.19 | $6.19 | 84,270,320 |
| 2025-06-06 | $6.15 | $6.19 | $6.11 | $6.14 | $6.14 | 69,881,050 |
| 2025-06-05 | $6.20 | $6.22 | $6.13 | $6.16 | $6.16 | 107,883,530 |
| 2025-06-04 | $6.18 | $6.42 | $6.15 | $6.24 | $6.24 | 184,050,140 |
| 2025-06-03 | $6.02 | $6.25 | $6.00 | $6.21 | $6.21 | 172,197,390 |
| 2025-05-30 | $6.00 | $6.09 | $5.91 | $5.97 | $5.97 | 95,133,200 |
| 2025-05-29 | $5.91 | $6.06 | $5.89 | $6.04 | $6.04 | 106,668,660 |
| 2025-05-28 | $5.82 | $6.04 | $5.81 | $5.96 | $5.96 | 118,930,430 |
| 2025-05-27 | $5.86 | $5.87 | $5.76 | $5.84 | $5.84 | 65,923,000 |
| 2025-05-26 | $5.79 | $5.94 | $5.76 | $5.88 | $5.88 | 60,640,600 |
| 2025-05-23 | $5.91 | $5.99 | $5.81 | $5.81 | $5.81 | 87,452,500 |
| 2025-05-22 | $5.96 | $6.09 | $5.90 | $5.95 | $5.95 | 78,742,600 |
| 2025-05-21 | $6.13 | $6.14 | $5.98 | $5.99 | $5.99 | 108,066,430 |
| 2025-05-20 | $6.11 | $6.22 | $6.05 | $6.17 | $6.17 | 106,117,070 |
| 2025-05-19 | $6.22 | $6.25 | $6.10 | $6.16 | $6.16 | 106,878,340 |
| 2025-05-16 | $6.10 | $6.45 | $6.10 | $6.15 | $6.15 | 185,119,790 |
| 2025-05-15 | $6.13 | $6.21 | $5.98 | $5.98 | $5.98 | 121,511,400 |
| 2025-05-14 | $6.23 | $6.25 | $6.11 | $6.16 | $6.16 | 131,280,860 |
| 2025-05-13 | $6.49 | $6.55 | $6.20 | $6.21 | $6.21 | 202,243,830 |
| 2025-05-12 | $6.19 | $6.74 | $6.19 | $6.48 | $6.48 | 292,697,070 |
| 2025-05-09 | $6.58 | $6.62 | $6.22 | $6.23 | $6.23 | 223,626,460 |
| 2025-05-08 | $6.48 | $6.67 | $6.32 | $6.57 | $6.57 | 266,600,260 |
| 2025-05-07 | $6.19 | $6.99 | $6.07 | $6.54 | $6.54 | 378,622,650 |
| 2025-05-06 | $5.93 | $6.14 | $5.92 | $6.12 | $6.12 | 187,516,410 |
| 2025-04-30 | $5.92 | $5.95 | $5.84 | $5.88 | $5.88 | 146,558,110 |
| 2025-04-29 | $5.64 | $6.00 | $5.56 | $5.92 | $5.92 | 236,360,890 |
| 2025-04-28 | $5.66 | $5.88 | $5.59 | $5.66 | $5.66 | 133,662,530 |
| 2025-04-25 | $5.68 | $5.83 | $5.61 | $5.72 | $5.72 | 119,348,600 |
| 2025-04-24 | $5.83 | $5.89 | $5.66 | $5.68 | $5.68 | 142,476,620 |
| 2025-04-23 | $5.70 | $5.98 | $5.61 | $5.89 | $5.89 | 225,498,410 |
| 2025-04-22 | $5.72 | $5.74 | $5.59 | $5.66 | $5.66 | 122,652,600 |
| 2025-04-21 | $5.70 | $5.79 | $5.61 | $5.78 | $5.78 | 157,948,660 |
| 2025-04-18 | $5.56 | $5.88 | $5.49 | $5.76 | $5.76 | 220,259,920 |
| 2025-04-17 | $5.55 | $5.75 | $5.50 | $5.58 | $5.58 | 119,917,070 |
| 2025-04-16 | $5.71 | $5.83 | $5.47 | $5.57 | $5.57 | 129,752,700 |
| 2025-04-15 | $5.84 | $5.86 | $5.62 | $5.74 | $5.74 | 146,512,400 |
| 2025-04-14 | $5.78 | $6.05 | $5.74 | $5.88 | $5.88 | 199,490,120 |
| 2025-04-11 | $5.72 | $5.86 | $5.68 | $5.71 | $5.71 | 175,558,670 |
| 2025-04-10 | $5.76 | $6.01 | $5.70 | $5.80 | $5.80 | 333,658,970 |
| 2025-04-09 | $5.00 | $5.95 | $4.98 | $5.86 | $5.86 | 384,313,360 |
| 2025-04-08 | $4.84 | $5.26 | $4.84 | $5.11 | $5.11 | 245,957,160 |
| 2025-04-07 | $5.18 | $5.43 | $4.58 | $4.77 | $4.77 | 245,839,580 |
| 2025-04-03 | $5.89 | $5.98 | $5.67 | $5.70 | $5.70 | 150,647,120 |
| 2025-04-02 | $6.00 | $6.05 | $5.78 | $5.84 | $5.84 | 146,452,300 |
| 2025-04-01 | $6.12 | $6.25 | $5.93 | $5.96 | $5.96 | 202,353,670 |
| 2025-03-31 | $6.03 | $6.09 | $5.73 | $5.92 | $5.92 | 189,160,410 |
| 2025-03-28 | $6.34 | $6.39 | $6.15 | $6.18 | $6.18 | 174,612,210 |
| 2025-03-27 | $6.60 | $6.67 | $6.18 | $6.33 | $6.33 | 292,084,570 |
| 2025-03-26 | $6.60 | $7.07 | $6.56 | $6.57 | $6.57 | 309,166,740 |
| 2025-03-25 | $7.28 | $7.42 | $6.62 | $6.73 | $6.73 | 379,902,080 |
| 2025-03-24 | $7.08 | $7.63 | $6.85 | $7.60 | $7.60 | 483,763,370 |
| 2025-03-21 | $6.95 | $7.65 | $6.82 | $6.95 | $6.95 | 577,060,300 |
| 2025-03-20 | $5.94 | $7.26 | $5.88 | $6.97 | $6.97 | 506,501,340 |
| 2025-03-19 | $5.78 | $6.35 | $5.75 | $6.06 | $6.06 | 308,647,220 |
| 2025-03-18 | $5.78 | $6.12 | $5.74 | $5.95 | $5.95 | 295,549,310 |
| 2025-03-17 | $5.65 | $6.37 | $5.60 | $5.83 | $5.83 | 351,662,060 |
| 2025-03-14 | $5.65 | $5.79 | $5.36 | $5.55 | $5.55 | 289,324,980 |
| 2025-03-13 | $5.17 | $5.57 | $5.06 | $5.53 | $5.53 | 227,307,700 |
| 2025-03-12 | $5.27 | $5.30 | $5.16 | $5.18 | $5.18 | 127,893,070 |
| 2025-03-11 | $5.10 | $5.40 | $5.07 | $5.32 | $5.32 | 151,166,690 |
| 2025-03-10 | $5.01 | $5.28 | $5.01 | $5.21 | $5.21 | 155,893,190 |
| 2025-03-07 | $4.91 | $5.15 | $4.88 | $4.99 | $4.99 | 125,067,630 |
| 2025-03-06 | $4.89 | $4.93 | $4.85 | $4.92 | $4.92 | 67,938,750 |
| 2025-03-05 | $4.85 | $4.91 | $4.81 | $4.89 | $4.89 | 67,860,110 |
| 2025-03-04 | $4.65 | $4.98 | $4.62 | $4.93 | $4.93 | 128,089,950 |
| 2025-03-03 | $4.66 | $4.76 | $4.62 | $4.65 | $4.65 | 36,177,000 |
| 2025-02-28 | $4.81 | $4.82 | $4.63 | $4.64 | $4.64 | 45,840,550 |
| 2025-02-27 | $4.89 | $4.90 | $4.74 | $4.82 | $4.82 | 48,803,500 |
| 2025-02-26 | $4.87 | $4.90 | $4.83 | $4.89 | $4.89 | 46,883,350 |
| 2025-02-25 | $4.81 | $4.91 | $4.76 | $4.85 | $4.85 | 47,761,050 |
| 2025-02-24 | $4.84 | $4.88 | $4.80 | $4.85 | $4.85 | 47,915,850 |
| 2025-02-20 | $4.75 | $4.84 | $4.70 | $4.81 | $4.81 | 49,153,810 |
| 2025-02-19 | $4.62 | $4.77 | $4.61 | $4.76 | $4.76 | 48,217,890 |
| 2025-02-18 | $4.86 | $4.87 | $4.62 | $4.64 | $4.64 | 71,745,350 |
| 2025-02-17 | $4.71 | $5.02 | $4.71 | $4.89 | $4.89 | 123,776,030 |
| 2025-02-14 | $4.70 | $4.73 | $4.64 | $4.67 | $4.67 | 36,519,930 |
| 2025-02-13 | $4.74 | $4.78 | $4.70 | $4.70 | $4.70 | 37,018,300 |
| 2025-02-12 | $4.71 | $4.74 | $4.67 | $4.74 | $4.74 | 36,844,700 |
| 2025-02-11 | $4.76 | $4.76 | $4.66 | $4.71 | $4.71 | 37,959,790 |
| 2025-02-10 | $4.72 | $4.79 | $4.72 | $4.78 | $4.78 | 50,366,470 |
| 2025-02-07 | $4.69 | $4.77 | $4.65 | $4.72 | $4.72 | 62,268,400 |
| 2025-02-06 | $4.59 | $4.70 | $4.54 | $4.70 | $4.70 | 54,632,500 |
| 2025-02-05 | $4.51 | $4.58 | $4.46 | $4.58 | $4.58 | 50,581,350 |
| 2025-01-27 | $4.48 | $4.61 | $4.45 | $4.46 | $4.46 | 58,746,400 |
| 2025-01-24 | $4.36 | $4.41 | $4.34 | $4.39 | $4.39 | 28,527,410 |
| 2025-01-23 | $4.42 | $4.50 | $4.36 | $4.36 | $4.36 | 34,793,440 |
| 2025-01-22 | $4.42 | $4.42 | $4.35 | $4.37 | $4.37 | 22,580,300 |
| 2025-01-21 | $4.50 | $4.50 | $4.37 | $4.42 | $4.42 | 28,943,500 |
| 2025-01-20 | $4.51 | $4.54 | $4.45 | $4.47 | $4.47 | 26,153,900 |
| 2025-01-17 | $4.52 | $4.58 | $4.46 | $4.48 | $4.48 | 28,790,400 |
| 2025-01-16 | $4.51 | $4.58 | $4.45 | $4.52 | $4.52 | 36,102,600 |
| 2025-01-15 | $4.50 | $4.55 | $4.47 | $4.49 | $4.49 | 27,517,030 |
| 2025-01-14 | $4.38 | $4.54 | $4.34 | $4.54 | $4.54 | 45,732,950 |
| 2025-01-13 | $4.27 | $4.36 | $4.21 | $4.33 | $4.33 | 26,120,800 |
| 2025-01-09 | $4.39 | $4.51 | $4.37 | $4.46 | $4.46 | 38,073,150 |
| 2025-01-08 | $4.42 | $4.48 | $4.26 | $4.43 | $4.43 | 50,714,180 |
| 2025-01-07 | $4.32 | $4.40 | $4.32 | $4.40 | $4.40 | 29,257,600 |
| 2025-01-06 | $4.28 | $4.38 | $4.22 | $4.31 | $4.31 | 31,226,850 |
| 2025-01-03 | $4.51 | $4.56 | $4.31 | $4.33 | $4.33 | 43,791,900 |
| 2025-01-02 | $4.65 | $4.70 | $4.47 | $4.51 | $4.51 | 41,970,700 |
| 2024-12-31 | $4.84 | $4.88 | $4.67 | $4.68 | $4.68 | 36,501,100 |
| 2024-12-30 | $4.90 | $4.96 | $4.80 | $4.84 | $4.84 | 31,933,300 |
| 2024-12-27 | $4.85 | $5.00 | $4.85 | $4.91 | $4.91 | 52,529,800 |
| 2024-12-26 | $4.79 | $4.87 | $4.79 | $4.81 | $4.81 | 29,144,250 |
| 2024-12-25 | $4.95 | $4.96 | $4.72 | $4.79 | $4.79 | 54,838,300 |
| 2024-12-24 | $4.98 | $5.05 | $4.88 | $4.95 | $4.95 | 45,146,290 |
| 2024-12-23 | $5.15 | $5.16 | $4.97 | $4.99 | $4.99 | 64,773,500 |
| 2024-12-20 | $5.12 | $5.20 | $5.12 | $5.16 | $5.16 | 38,747,650 |
| 2024-12-19 | $5.08 | $5.15 | $5.01 | $5.14 | $5.14 | 39,294,230 |
| 2024-12-18 | $5.12 | $5.23 | $5.12 | $5.15 | $5.15 | 42,517,050 |
| 2024-12-17 | $5.27 | $5.38 | $5.13 | $5.15 | $5.15 | 62,541,140 |
| 2024-12-16 | $5.32 | $5.37 | $5.25 | $5.29 | $5.29 | 47,022,600 |
| 2024-12-13 | $5.47 | $5.48 | $5.34 | $5.36 | $5.36 | 73,939,350 |
| 2024-12-12 | $5.56 | $5.59 | $5.43 | $5.52 | $5.52 | 81,595,400 |
| 2024-12-11 | $5.40 | $5.58 | $5.37 | $5.56 | $5.56 | 114,418,900 |
| 2024-12-10 | $5.50 | $5.56 | $5.40 | $5.41 | $5.41 | 93,852,250 |
| 2024-12-09 | $5.45 | $5.47 | $5.30 | $5.36 | $5.36 | 71,971,300 |
| 2024-12-06 | $5.36 | $5.56 | $5.36 | $5.49 | $5.49 | 101,240,210 |
| 2024-12-05 | $5.23 | $5.39 | $5.20 | $5.36 | $5.36 | 54,670,750 |
| 2024-12-04 | $5.37 | $5.43 | $5.25 | $5.27 | $5.27 | 68,352,440 |
| 2024-12-03 | $5.40 | $5.43 | $5.31 | $5.39 | $5.39 | 67,240,800 |
| 2024-12-02 | $5.23 | $5.44 | $5.19 | $5.44 | $5.44 | 99,017,900 |
| 2024-11-29 | $5.17 | $5.25 | $5.11 | $5.22 | $5.22 | 66,501,210 |
| 2024-11-28 | $5.16 | $5.24 | $5.12 | $5.15 | $5.15 | 59,620,970 |
| 2024-11-27 | $5.03 | $5.16 | $4.90 | $5.16 | $5.16 | 61,430,370 |
| 2024-11-26 | $5.11 | $5.18 | $5.05 | $5.06 | $5.06 | 49,996,530 |
| 2024-11-25 | $5.19 | $5.25 | $5.05 | $5.15 | $5.15 | 94,728,640 |
| 2024-11-22 | $5.24 | $5.68 | $5.18 | $5.32 | $5.32 | 170,612,440 |
| 2024-11-21 | $5.27 | $5.33 | $5.19 | $5.27 | $5.27 | 63,467,840 |
| 2024-11-20 | $5.13 | $5.30 | $5.09 | $5.28 | $5.28 | 83,941,360 |
| 2024-11-19 | $5.04 | $5.14 | $4.94 | $5.13 | $5.13 | 69,936,270 |
| 2024-11-18 | $5.30 | $5.37 | $4.96 | $5.03 | $5.03 | 100,283,180 |
| 2024-11-15 | $5.57 | $5.62 | $5.28 | $5.29 | $5.29 | 100,114,680 |
| 2024-11-14 | $5.80 | $5.80 | $5.57 | $5.58 | $5.58 | 84,161,900 |
| 2024-11-13 | $5.78 | $5.87 | $5.71 | $5.84 | $5.84 | 80,052,450 |
| 2024-11-12 | $5.98 | $5.99 | $5.72 | $5.78 | $5.78 | 133,053,400 |
| 2024-11-11 | $6.08 | $6.11 | $5.85 | $6.01 | $6.01 | 163,189,280 |
| 2024-11-08 | $5.93 | $6.17 | $5.91 | $5.94 | $5.94 | 213,779,930 |
| 2024-11-07 | $5.88 | $5.96 | $5.70 | $5.93 | $5.93 | 190,809,420 |
| 2024-11-06 | $5.96 | $6.08 | $5.86 | $5.95 | $5.95 | 231,974,730 |
| 2024-11-05 | $5.51 | $6.40 | $5.49 | $6.03 | $6.03 | 314,102,700 |
| 2024-11-04 | $5.30 | $5.50 | $5.19 | $5.50 | $5.50 | 103,931,120 |
| 2024-11-01 | $5.62 | $5.91 | $5.38 | $5.40 | $5.40 | 184,022,010 |
| 2024-10-31 | $5.60 | $5.85 | $5.50 | $5.70 | $5.70 | 179,856,370 |
| 2024-10-30 | $5.42 | $5.69 | $5.33 | $5.66 | $5.66 | 167,650,630 |
| 2024-10-29 | $5.76 | $6.00 | $5.50 | $5.51 | $5.51 | 229,342,420 |
| 2024-10-28 | $5.75 | $6.01 | $5.62 | $5.85 | $5.85 | 287,964,470 |
| 2024-10-25 | $5.70 | $5.79 | $5.62 | $5.68 | $5.68 | 261,848,180 |
| 2024-10-24 | $6.00 | $6.16 | $5.59 | $5.74 | $5.74 | 428,152,630 |
| 2024-10-23 | $5.04 | $6.07 | $5.01 | $6.07 | $6.07 | 538,635,950 |
| 2024-10-22 | $5.12 | $5.19 | $4.96 | $5.06 | $5.06 | 157,397,000 |
| 2024-10-21 | $4.89 | $5.38 | $4.88 | $5.19 | $5.19 | 278,457,110 |
| 2024-10-18 | $4.75 | $4.98 | $4.61 | $4.89 | $4.89 | 144,260,280 |
| 2024-10-17 | $4.95 | $4.99 | $4.76 | $4.80 | $4.80 | 116,693,950 |
| 2024-10-16 | $4.99 | $5.08 | $4.85 | $4.93 | $4.93 | 159,457,910 |
| 2024-10-15 | $4.88 | $5.34 | $4.80 | $5.15 | $5.15 | 254,944,420 |
| 2024-10-14 | $4.83 | $5.25 | $4.80 | $5.08 | $5.08 | 221,753,200 |
| 2024-10-11 | $4.90 | $4.90 | $4.56 | $4.65 | $4.65 | 150,331,350 |
| 2024-10-10 | $4.55 | $5.39 | $4.55 | $5.05 | $5.05 | 270,044,160 |
| 2024-10-09 | $5.00 | $5.04 | $4.52 | $4.53 | $4.53 | 204,632,620 |
| 2024-10-08 | $5.39 | $5.39 | $4.76 | $5.29 | $5.29 | 300,193,130 |
| 2024-09-30 | $4.04 | $4.61 | $4.01 | $4.49 | $4.49 | 197,296,490 |
| 2024-09-27 | $3.77 | $3.96 | $3.75 | $3.92 | $3.92 | 94,783,890 |
| 2024-09-26 | $3.65 | $3.74 | $3.62 | $3.74 | $3.74 | 50,178,070 |
| 2024-09-25 | $3.66 | $3.72 | $3.63 | $3.66 | $3.66 | 51,305,420 |
| 2024-09-24 | $3.53 | $3.63 | $3.53 | $3.62 | $3.62 | 34,101,570 |
| 2024-09-23 | $3.51 | $3.56 | $3.50 | $3.53 | $3.53 | 16,373,850 |
| 2024-09-20 | $3.59 | $3.60 | $3.50 | $3.53 | $3.53 | 27,358,000 |
| 2024-09-19 | $3.62 | $3.64 | $3.50 | $3.60 | $3.60 | 33,733,700 |
| 2024-09-18 | $3.63 | $3.63 | $3.53 | $3.58 | $3.58 | 21,865,000 |
| 2024-09-13 | $3.61 | $3.69 | $3.61 | $3.63 | $3.63 | 30,535,900 |
| 2024-09-12 | $3.59 | $3.75 | $3.58 | $3.63 | $3.63 | 34,039,300 |
| 2024-09-11 | $3.60 | $3.62 | $3.55 | $3.59 | $3.59 | 21,564,130 |
| 2024-09-10 | $3.62 | $3.66 | $3.58 | $3.63 | $3.63 | 26,814,600 |
| 2024-09-09 | $3.57 | $3.64 | $3.56 | $3.62 | $3.62 | 33,245,190 |
| 2024-09-06 | $3.51 | $3.87 | $3.49 | $3.65 | $3.65 | 71,351,120 |
| 2024-09-05 | $3.50 | $3.55 | $3.50 | $3.53 | $3.53 | 17,629,000 |
| 2024-09-04 | $3.49 | $3.57 | $3.46 | $3.52 | $3.52 | 24,764,320 |
| 2024-09-03 | $3.54 | $3.63 | $3.54 | $3.54 | $3.54 | 34,623,900 |
| 2024-09-02 | $3.55 | $3.55 | $3.45 | $3.46 | $3.46 | 22,331,900 |
| 2024-08-30 | $3.48 | $3.57 | $3.46 | $3.55 | $3.55 | 25,181,500 |
| 2024-08-29 | $3.46 | $3.50 | $3.40 | $3.48 | $3.48 | 19,296,600 |
| 2024-08-28 | $3.40 | $3.50 | $3.39 | $3.46 | $3.46 | 19,573,820 |
| 2024-08-27 | $3.56 | $3.57 | $3.49 | $3.50 | $3.50 | 14,754,100 |
| 2024-08-26 | $3.54 | $3.57 | $3.52 | $3.56 | $3.56 | 12,772,490 |
| 2024-08-23 | $3.55 | $3.57 | $3.47 | $3.54 | $3.54 | 22,139,020 |
| 2024-08-22 | $3.62 | $3.64 | $3.56 | $3.56 | $3.56 | 18,657,100 |
| 2024-08-21 | $3.63 | $3.64 | $3.60 | $3.61 | $3.61 | 14,713,420 |
| 2024-08-20 | $3.69 | $3.69 | $3.62 | $3.63 | $3.63 | 21,586,400 |
| 2024-08-19 | $3.68 | $3.72 | $3.66 | $3.70 | $3.70 | 18,650,700 |
| 2024-08-16 | $3.75 | $3.77 | $3.69 | $3.69 | $3.69 | 24,973,680 |
| 2024-08-15 | $3.73 | $3.78 | $3.70 | $3.76 | $3.76 | 26,200,500 |
| 2024-08-14 | $3.76 | $3.77 | $3.72 | $3.73 | $3.73 | 20,173,800 |
| 2024-08-13 | $3.70 | $3.80 | $3.69 | $3.78 | $3.78 | 33,822,300 |
| 2024-08-12 | $3.72 | $3.74 | $3.66 | $3.68 | $3.68 | 19,882,400 |
| 2024-08-09 | $3.78 | $3.81 | $3.72 | $3.72 | $3.72 | 21,151,600 |
| 2024-08-08 | $3.82 | $3.83 | $3.73 | $3.78 | $3.78 | 30,885,790 |
| 2024-08-07 | $3.83 | $3.88 | $3.82 | $3.84 | $3.84 | 28,875,200 |
| 2024-08-06 | $3.78 | $3.88 | $3.76 | $3.86 | $3.86 | 46,172,400 |
| 2024-08-05 | $3.84 | $3.92 | $3.75 | $3.75 | $3.75 | 41,323,530 |
| 2024-08-02 | $3.85 | $3.95 | $3.84 | $3.86 | $3.86 | 46,909,200 |
| 2024-08-01 | $3.87 | $3.95 | $3.86 | $3.89 | $3.89 | 56,136,950 |
| 2024-07-31 | $3.78 | $4.00 | $3.74 | $3.91 | $3.91 | 68,010,350 |
| 2024-07-30 | $3.75 | $3.77 | $3.70 | $3.75 | $3.75 | 32,087,200 |
| 2024-07-29 | $3.66 | $3.83 | $3.66 | $3.78 | $3.78 | 57,028,300 |
| 2024-07-26 | $3.58 | $3.68 | $3.58 | $3.67 | $3.67 | 26,932,500 |
| 2024-07-25 | $3.60 | $3.63 | $3.52 | $3.58 | $3.58 | 25,882,810 |
| 2024-07-24 | $3.61 | $3.69 | $3.60 | $3.63 | $3.63 | 23,421,610 |
| 2024-07-23 | $3.72 | $3.74 | $3.62 | $3.63 | $3.63 | 25,349,900 |
| 2024-07-22 | $3.69 | $3.75 | $3.69 | $3.74 | $3.74 | 22,998,090 |
| 2024-07-19 | $3.66 | $3.74 | $3.65 | $3.71 | $3.71 | 23,597,950 |
| 2024-07-18 | $3.64 | $3.69 | $3.56 | $3.69 | $3.69 | 31,370,100 |
| 2024-07-17 | $3.70 | $3.74 | $3.66 | $3.67 | $3.67 | 20,864,580 |
| 2024-07-16 | $3.70 | $3.71 | $3.65 | $3.71 | $3.71 | 22,963,700 |
| 2024-07-15 | $3.72 | $3.80 | $3.71 | $3.73 | $3.73 | 26,697,600 |
| 2024-07-12 | $3.73 | $3.77 | $3.72 | $3.74 | $3.74 | 24,014,200 |
| 2024-07-11 | $3.74 | $3.76 | $3.71 | $3.76 | $3.76 | 34,758,220 |
| 2024-07-10 | $3.66 | $3.73 | $3.64 | $3.66 | $3.66 | 27,652,480 |
| 2024-07-09 | $3.63 | $3.69 | $3.51 | $3.69 | $3.69 | 44,936,580 |
| 2024-07-08 | $3.73 | $3.73 | $3.61 | $3.62 | $3.62 | 26,918,180 |
| 2024-07-05 | $3.68 | $3.75 | $3.63 | $3.73 | $3.73 | 27,229,630 |
| 2024-07-04 | $3.82 | $3.86 | $3.70 | $3.71 | $3.71 | 35,807,100 |
| 2024-07-03 | $3.86 | $3.87 | $3.80 | $3.82 | $3.82 | 30,889,730 |
| 2024-07-02 | $3.92 | $3.97 | $3.86 | $3.88 | $3.88 | 38,995,200 |
| 2024-07-01 | $3.91 | $3.95 | $3.88 | $3.94 | $3.94 | 33,839,350 |
| 2024-06-28 | $3.79 | $3.99 | $3.77 | $3.94 | $3.94 | 65,083,300 |
| 2024-06-27 | $3.85 | $3.91 | $3.82 | $3.82 | $3.82 | 38,575,300 |
| 2024-06-26 | $3.79 | $3.89 | $3.71 | $3.88 | $3.88 | 46,321,350 |
| 2024-06-25 | $3.77 | $3.87 | $3.76 | $3.81 | $3.81 | 38,316,400 |
| 2024-06-24 | $3.88 | $3.91 | $3.76 | $3.77 | $3.77 | 48,644,900 |
| 2024-06-21 | $3.87 | $3.93 | $3.85 | $3.93 | $3.93 | 39,317,700 |
| 2024-06-20 | $4.05 | $4.08 | $3.88 | $3.89 | $3.89 | 90,509,300 |
| 2024-06-19 | $4.19 | $4.21 | $4.08 | $4.10 | $4.10 | 74,592,200 |
| 2024-06-18 | $4.07 | $4.24 | $4.05 | $4.22 | $4.22 | 108,933,160 |
| 2024-06-17 | $4.10 | $4.15 | $4.04 | $4.08 | $4.08 | 67,825,800 |
| 2024-06-14 | $4.15 | $4.19 | $4.08 | $4.13 | $4.13 | 70,015,630 |
| 2024-06-13 | $4.13 | $4.24 | $4.07 | $4.15 | $4.15 | 122,312,100 |
| 2024-06-12 | $4.02 | $4.28 | $3.98 | $4.20 | $4.20 | 155,398,110 |
| 2024-06-11 | $3.95 | $4.10 | $3.93 | $4.04 | $4.04 | 96,584,330 |
| 2024-06-07 | $3.82 | $4.06 | $3.79 | $3.99 | $3.99 | 103,993,460 |
| 2024-06-06 | $3.97 | $3.99 | $3.77 | $3.81 | $3.81 | 91,886,000 |
| 2024-06-05 | $3.88 | $4.06 | $3.86 | $4.00 | $4.00 | 111,868,200 |
| 2024-06-04 | $3.93 | $3.97 | $3.81 | $3.93 | $3.93 | 71,559,750 |
| 2024-06-03 | $3.92 | $4.08 | $3.91 | $3.95 | $3.95 | 100,700,800 |
| 2024-05-31 | $3.84 | $4.03 | $3.77 | $3.97 | $3.97 | 121,047,300 |
| 2024-05-30 | $3.72 | $3.97 | $3.65 | $3.88 | $3.88 | 129,022,380 |
| 2024-05-29 | $3.76 | $3.82 | $3.71 | $3.75 | $3.75 | 71,525,840 |
| 2024-05-28 | $3.88 | $3.90 | $3.77 | $3.80 | $3.80 | 87,803,330 |
| 2024-05-27 | $3.91 | $4.02 | $3.82 | $3.91 | $3.91 | 114,872,860 |
| 2024-05-24 | $3.90 | $4.05 | $3.88 | $3.95 | $3.95 | 181,846,530 |
| 2024-05-23 | $3.64 | $4.34 | $3.62 | $4.13 | $4.13 | 301,896,410 |
| 2024-05-22 | $3.60 | $3.63 | $3.58 | $3.62 | $3.62 | 23,337,700 |
| 2024-05-21 | $3.69 | $3.70 | $3.58 | $3.61 | $3.61 | 42,654,810 |
| 2024-05-20 | $3.65 | $3.77 | $3.65 | $3.72 | $3.72 | 52,796,870 |
| 2024-05-17 | $3.79 | $3.80 | $3.61 | $3.70 | $3.70 | 97,317,240 |
| 2024-05-16 | $3.87 | $3.94 | $3.85 | $3.87 | $3.87 | 29,895,050 |
| 2024-05-15 | $3.88 | $3.95 | $3.86 | $3.87 | $3.87 | 32,026,790 |
| 2024-05-14 | $3.88 | $3.95 | $3.86 | $3.88 | $3.88 | 32,482,250 |
| 2024-05-13 | $3.92 | $4.00 | $3.86 | $3.92 | $3.92 | 45,665,300 |
| 2024-05-10 | $3.98 | $4.02 | $3.93 | $3.95 | $3.95 | 58,482,400 |
| 2024-05-09 | $3.83 | $4.05 | $3.82 | $4.03 | $4.03 | 98,104,520 |
| 2024-05-08 | $3.92 | $3.92 | $3.81 | $3.83 | $3.83 | 38,424,290 |
| 2024-05-07 | $3.81 | $3.94 | $3.80 | $3.93 | $3.93 | 60,088,750 |
| 2024-05-06 | $3.85 | $3.87 | $3.81 | $3.83 | $3.83 | 31,128,000 |
| 2024-04-30 | $3.81 | $3.87 | $3.77 | $3.82 | $3.82 | 33,700,110 |
| 2024-04-29 | $3.81 | $3.90 | $3.81 | $3.86 | $3.86 | 48,440,900 |
| 2024-04-26 | $3.65 | $3.81 | $3.63 | $3.77 | $3.77 | 46,420,120 |
| 2024-04-25 | $3.70 | $3.71 | $3.64 | $3.65 | $3.65 | 26,231,850 |
| 2024-04-24 | $3.66 | $3.73 | $3.66 | $3.71 | $3.71 | 31,524,070 |
| 2024-04-23 | $3.76 | $3.77 | $3.66 | $3.69 | $3.69 | 51,738,950 |
| 2024-04-22 | $3.58 | $3.96 | $3.55 | $3.83 | $3.83 | 88,709,260 |
| 2024-04-19 | $3.47 | $3.68 | $3.45 | $3.61 | $3.61 | 47,487,080 |
| 2024-04-18 | $3.51 | $3.55 | $3.47 | $3.47 | $3.47 | 22,258,120 |
| 2024-04-17 | $3.39 | $3.54 | $3.39 | $3.53 | $3.53 | 26,337,950 |
| 2024-04-16 | $3.62 | $3.62 | $3.35 | $3.36 | $3.36 | 38,329,600 |
| 2024-04-15 | $3.62 | $3.74 | $3.53 | $3.67 | $3.67 | 33,216,290 |
| 2024-04-12 | $3.68 | $3.69 | $3.61 | $3.62 | $3.62 | 16,011,400 |
| 2024-04-11 | $3.67 | $3.73 | $3.64 | $3.68 | $3.68 | 15,201,880 |
| 2024-04-10 | $3.78 | $3.78 | $3.64 | $3.69 | $3.69 | 20,534,400 |
| 2024-04-09 | $3.76 | $3.81 | $3.75 | $3.78 | $3.78 | 14,197,920 |
| 2024-04-08 | $3.84 | $3.85 | $3.77 | $3.77 | $3.77 | 18,668,000 |
| 2024-04-03 | $3.87 | $3.88 | $3.81 | $3.85 | $3.85 | 20,347,130 |
| 2024-04-02 | $3.87 | $3.91 | $3.85 | $3.88 | $3.88 | 27,218,000 |
| 2024-04-01 | $3.82 | $3.89 | $3.80 | $3.88 | $3.88 | 31,995,820 |
| 2024-03-29 | $3.71 | $3.81 | $3.70 | $3.81 | $3.81 | 31,445,300 |
| 2024-03-28 | $3.59 | $3.75 | $3.59 | $3.72 | $3.72 | 31,661,910 |
| 2024-03-27 | $3.73 | $3.73 | $3.58 | $3.58 | $3.58 | 24,776,250 |
| 2024-03-26 | $3.76 | $3.79 | $3.67 | $3.73 | $3.73 | 27,338,860 |
| 2024-03-25 | $3.82 | $3.90 | $3.77 | $3.77 | $3.77 | 30,966,450 |
| 2024-03-22 | $3.89 | $3.91 | $3.79 | $3.82 | $3.82 | 34,744,690 |
| 2024-03-21 | $3.88 | $3.94 | $3.86 | $3.92 | $3.92 | 37,852,170 |
| 2024-03-20 | $3.87 | $3.91 | $3.87 | $3.90 | $3.90 | 27,222,810 |
| 2024-03-19 | $3.92 | $3.94 | $3.88 | $3.89 | $3.89 | 28,854,590 |
| 2024-03-18 | $3.88 | $3.93 | $3.88 | $3.93 | $3.93 | 33,644,110 |
| 2024-03-15 | $3.85 | $3.90 | $3.83 | $3.89 | $3.89 | 26,884,670 |
| 2024-03-14 | $3.92 | $3.93 | $3.82 | $3.87 | $3.87 | 34,959,410 |
| 2024-03-13 | $3.94 | $3.98 | $3.90 | $3.94 | $3.94 | 39,741,640 |
| 2024-03-12 | $3.95 | $4.03 | $3.92 | $3.95 | $3.95 | 58,261,020 |
| 2024-03-11 | $3.84 | $4.04 | $3.83 | $3.97 | $3.97 | 77,005,950 |
| 2024-03-08 | $3.77 | $3.97 | $3.77 | $3.89 | $3.89 | 99,591,310 |
| 2024-03-07 | $3.72 | $3.77 | $3.66 | $3.67 | $3.67 | 24,407,400 |
| 2024-03-06 | $3.70 | $3.75 | $3.68 | $3.72 | $3.72 | 24,497,650 |
| 2024-03-05 | $3.74 | $3.83 | $3.71 | $3.72 | $3.72 | 33,258,200 |
| 2024-03-04 | $3.74 | $3.81 | $3.69 | $3.76 | $3.76 | 36,809,090 |
| 2024-03-01 | $3.76 | $3.78 | $3.71 | $3.74 | $3.74 | 27,602,890 |
| 2024-02-29 | $3.55 | $3.75 | $3.54 | $3.74 | $3.74 | 39,361,430 |
| 2024-02-28 | $3.78 | $3.84 | $3.57 | $3.57 | $3.57 | 57,130,610 |
| 2024-02-27 | $3.68 | $3.78 | $3.65 | $3.78 | $3.78 | 38,665,790 |
| 2024-02-26 | $3.66 | $3.74 | $3.64 | $3.70 | $3.70 | 35,571,790 |
| 2024-02-23 | $3.60 | $3.73 | $3.56 | $3.68 | $3.68 | 41,395,510 |
| 2024-02-22 | $3.53 | $3.62 | $3.51 | $3.61 | $3.61 | 23,608,740 |
| 2024-02-21 | $3.50 | $3.65 | $3.49 | $3.57 | $3.57 | 37,632,760 |
| 2024-02-20 | $3.52 | $3.55 | $3.47 | $3.54 | $3.54 | 21,738,370 |
| 2024-02-19 | $3.55 | $3.60 | $3.47 | $3.54 | $3.54 | 30,570,370 |
| 2024-02-08 | $3.30 | $3.49 | $3.30 | $3.49 | $3.49 | 35,259,610 |
| 2024-02-07 | $3.28 | $3.37 | $3.23 | $3.29 | $3.29 | 27,995,600 |
| 2024-02-06 | $3.08 | $3.35 | $2.98 | $3.28 | $3.28 | 28,986,220 |
| 2024-02-05 | $3.30 | $3.31 | $3.02 | $3.08 | $3.08 | 31,758,740 |
| 2024-02-02 | $3.51 | $3.55 | $3.20 | $3.35 | $3.35 | 27,384,060 |
| 2024-02-01 | $3.50 | $3.57 | $3.44 | $3.50 | $3.50 | 18,955,920 |
| 2024-01-31 | $3.66 | $3.68 | $3.55 | $3.55 | $3.55 | 23,189,470 |
| 2024-01-30 | $3.73 | $3.78 | $3.67 | $3.69 | $3.69 | 19,717,250 |
| 2024-01-29 | $3.83 | $3.87 | $3.75 | $3.76 | $3.76 | 23,843,670 |
| 2024-01-26 | $3.81 | $3.88 | $3.81 | $3.82 | $3.82 | 23,057,170 |
| 2024-01-25 | $3.71 | $3.85 | $3.70 | $3.85 | $3.85 | 32,916,130 |
| 2024-01-24 | $3.68 | $3.77 | $3.64 | $3.74 | $3.74 | 25,514,190 |
| 2024-01-23 | $3.62 | $3.70 | $3.56 | $3.67 | $3.67 | 17,542,980 |
| 2024-01-22 | $3.79 | $3.79 | $3.57 | $3.64 | $3.64 | 29,567,760 |
| 2024-01-19 | $3.87 | $3.89 | $3.80 | $3.81 | $3.81 | 20,052,760 |
| 2024-01-18 | $3.90 | $3.90 | $3.73 | $3.87 | $3.87 | 37,319,570 |
| 2024-01-17 | $3.97 | $4.00 | $3.88 | $3.88 | $3.88 | 28,921,400 |
| 2024-01-16 | $4.03 | $4.08 | $3.91 | $3.97 | $3.97 | 50,706,540 |
| 2024-01-15 | $4.10 | $4.15 | $4.04 | $4.05 | $4.05 | 85,224,720 |
| 2024-01-12 | $4.08 | $4.40 | $4.03 | $4.25 | $4.25 | 138,276,940 |
| 2024-01-11 | $3.88 | $3.99 | $3.85 | $3.98 | $3.98 | 25,385,200 |
| 2024-01-10 | $3.90 | $3.93 | $3.82 | $3.85 | $3.85 | 14,974,440 |
| 2024-01-09 | $3.88 | $3.94 | $3.86 | $3.90 | $3.90 | 15,021,640 |
| 2024-01-08 | $3.96 | $3.99 | $3.88 | $3.88 | $3.88 | 19,712,400 |
| 2024-01-05 | $4.08 | $4.09 | $3.96 | $3.99 | $3.99 | 26,173,360 |
| 2024-01-04 | $4.08 | $4.13 | $4.05 | $4.07 | $4.07 | 18,717,980 |
| 2024-01-03 | $4.12 | $4.14 | $4.05 | $4.09 | $4.09 | 33,476,910 |
| 2024-01-02 | $3.99 | $4.18 | $3.99 | $4.14 | $4.14 | 68,380,840 |
| 2024-01-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-12-29 | $3.85 | $4.05 | $3.84 | $3.98 | $3.98 | 34,576,970 |
| 2023-12-28 | $3.76 | $3.88 | $3.75 | $3.86 | $3.86 | 25,435,540 |
| 2023-12-27 | $3.80 | $3.82 | $3.76 | $3.79 | $3.79 | 14,919,560 |
| 2023-12-26 | $3.89 | $3.91 | $3.80 | $3.81 | $3.81 | 21,121,380 |
| 2023-12-25 | $3.86 | $3.96 | $3.86 | $3.91 | $3.91 | 16,777,300 |
| 2023-12-22 | $3.87 | $3.97 | $3.86 | $3.88 | $3.88 | 26,408,080 |
| 2023-12-21 | $3.96 | $4.00 | $3.73 | $3.90 | $3.90 | 48,846,380 |
| 2023-12-20 | $4.11 | $4.15 | $4.02 | $4.02 | $4.02 | 22,649,200 |
| 2023-12-19 | $4.09 | $4.15 | $4.08 | $4.12 | $4.12 | 17,908,570 |
| 2023-12-18 | $4.15 | $4.15 | $4.08 | $4.09 | $4.09 | 19,023,760 |
| 2023-12-15 | $4.16 | $4.19 | $4.13 | $4.15 | $4.15 | 17,067,470 |
| 2023-12-14 | $4.19 | $4.23 | $4.16 | $4.17 | $4.17 | 20,129,810 |
| 2023-12-13 | $4.21 | $4.25 | $4.18 | $4.18 | $4.18 | 23,378,880 |
| 2023-12-12 | $4.16 | $4.32 | $4.15 | $4.24 | $4.24 | 41,989,900 |
| 2023-12-11 | $4.10 | $4.17 | $4.07 | $4.17 | $4.17 | 20,867,980 |
| 2023-12-08 | $4.19 | $4.20 | $4.11 | $4.12 | $4.12 | 23,223,300 |
| 2023-12-07 | $4.21 | $4.21 | $4.15 | $4.18 | $4.18 | 22,630,570 |
| 2023-12-06 | $4.18 | $4.24 | $4.18 | $4.22 | $4.22 | 18,376,870 |
| 2023-12-05 | $4.31 | $4.32 | $4.18 | $4.19 | $4.19 | 39,068,600 |
| 2023-12-04 | $4.22 | $4.41 | $4.22 | $4.34 | $4.34 | 63,388,510 |
| 2023-12-01 | $4.22 | $4.25 | $4.17 | $4.24 | $4.24 | 29,520,600 |
| 2023-11-30 | $4.20 | $4.31 | $4.16 | $4.25 | $4.25 | 43,410,190 |
| 2023-11-29 | $4.23 | $4.26 | $4.19 | $4.20 | $4.20 | 21,114,500 |
| 2023-11-28 | $4.20 | $4.26 | $4.17 | $4.24 | $4.24 | 18,756,850 |
| 2023-11-27 | $4.21 | $4.23 | $4.16 | $4.20 | $4.20 | 21,500,080 |
| 2023-11-24 | $4.29 | $4.30 | $4.19 | $4.21 | $4.21 | 28,509,830 |
| 2023-11-23 | $4.27 | $4.30 | $4.24 | $4.30 | $4.30 | 24,340,310 |
| 2023-11-22 | $4.35 | $4.37 | $4.28 | $4.28 | $4.28 | 27,705,530 |
| 2023-11-21 | $4.42 | $4.42 | $4.35 | $4.36 | $4.36 | 29,279,530 |
| 2023-11-20 | $4.37 | $4.43 | $4.36 | $4.42 | $4.42 | 30,527,250 |
| 2023-11-17 | $4.35 | $4.38 | $4.31 | $4.37 | $4.37 | 23,658,700 |
| 2023-11-16 | $4.39 | $4.39 | $4.34 | $4.35 | $4.35 | 22,108,800 |
| 2023-11-15 | $4.41 | $4.42 | $4.36 | $4.38 | $4.38 | 27,317,490 |
| 2023-11-14 | $4.36 | $4.42 | $4.36 | $4.39 | $4.39 | 33,084,000 |
| 2023-11-13 | $4.29 | $4.39 | $4.27 | $4.39 | $4.39 | 46,353,600 |
| 2023-11-10 | $4.26 | $4.31 | $4.24 | $4.29 | $4.29 | 22,521,360 |
| 2023-11-09 | $4.35 | $4.35 | $4.26 | $4.28 | $4.28 | 30,213,850 |
| 2023-11-08 | $4.36 | $4.41 | $4.31 | $4.34 | $4.34 | 48,842,660 |
| 2023-11-07 | $4.29 | $4.36 | $4.27 | $4.35 | $4.35 | 37,050,030 |
| 2023-11-06 | $4.28 | $4.34 | $4.26 | $4.33 | $4.33 | 37,959,420 |
| 2023-11-03 | $4.19 | $4.31 | $4.19 | $4.26 | $4.26 | 31,972,590 |
| 2023-11-02 | $4.25 | $4.27 | $4.18 | $4.18 | $4.18 | 24,167,750 |
| 2023-11-01 | $4.26 | $4.29 | $4.24 | $4.25 | $4.25 | 21,625,860 |
| 2023-10-31 | $4.31 | $4.31 | $4.23 | $4.26 | $4.26 | 26,656,160 |
| 2023-10-30 | $4.32 | $4.35 | $4.27 | $4.31 | $4.31 | 38,956,530 |
| 2023-10-27 | $4.19 | $4.31 | $4.18 | $4.29 | $4.29 | 42,662,670 |
| 2023-10-26 | $4.17 | $4.28 | $4.13 | $4.28 | $4.28 | 40,766,970 |
| 2023-10-25 | $4.14 | $4.23 | $4.13 | $4.20 | $4.20 | 25,475,600 |
| 2023-10-24 | $4.10 | $4.15 | $4.07 | $4.13 | $4.13 | 22,640,870 |
| 2023-10-23 | $4.21 | $4.22 | $4.06 | $4.08 | $4.08 | 29,494,720 |
| 2023-10-20 | $4.25 | $4.30 | $4.21 | $4.21 | $4.21 | 22,842,170 |
| 2023-10-19 | $4.28 | $4.37 | $4.26 | $4.28 | $4.28 | 25,453,680 |
| 2023-10-18 | $4.48 | $4.49 | $4.32 | $4.33 | $4.33 | 36,025,410 |
| 2023-10-17 | $4.48 | $4.54 | $4.44 | $4.48 | $4.48 | 26,073,620 |
| 2023-10-16 | $4.44 | $4.54 | $4.43 | $4.51 | $4.51 | 32,236,980 |
| 2023-10-13 | $4.51 | $4.51 | $4.43 | $4.45 | $4.45 | 24,092,340 |
| 2023-10-12 | $4.50 | $4.52 | $4.47 | $4.52 | $4.52 | 23,048,600 |
| 2023-10-11 | $4.54 | $4.55 | $4.48 | $4.50 | $4.50 | 26,678,250 |
| 2023-10-10 | $4.54 | $4.57 | $4.50 | $4.54 | $4.54 | 26,947,630 |
| 2023-10-09 | $4.51 | $4.58 | $4.49 | $4.55 | $4.55 | 29,226,110 |
| 2023-09-28 | $4.45 | $4.52 | $4.44 | $4.51 | $4.51 | 29,224,050 |
| 2023-09-27 | $4.42 | $4.46 | $4.41 | $4.43 | $4.43 | 21,007,470 |
| 2023-09-26 | $4.42 | $4.48 | $4.41 | $4.43 | $4.43 | 17,471,280 |
| 2023-09-25 | $4.47 | $4.52 | $4.43 | $4.43 | $4.43 | 20,258,800 |
| 2023-09-22 | $4.43 | $4.49 | $4.40 | $4.48 | $4.48 | 22,079,560 |
| 2023-09-21 | $4.42 | $4.50 | $4.42 | $4.43 | $4.43 | 17,736,610 |
| 2023-09-20 | $4.52 | $4.54 | $4.42 | $4.44 | $4.44 | 29,197,650 |
| 2023-09-19 | $4.60 | $4.62 | $4.53 | $4.54 | $4.54 | 21,366,000 |
| 2023-09-18 | $4.62 | $4.63 | $4.55 | $4.62 | $4.62 | 19,936,510 |
| 2023-09-15 | $4.65 | $4.69 | $4.62 | $4.63 | $4.63 | 21,550,560 |
| 2023-09-14 | $4.64 | $4.67 | $4.62 | $4.64 | $4.64 | 19,227,200 |
| 2023-09-13 | $4.70 | $4.72 | $4.60 | $4.64 | $4.64 | 35,245,480 |
| 2023-09-12 | $4.76 | $4.78 | $4.72 | $4.73 | $4.73 | 28,002,880 |
| 2023-09-11 | $4.78 | $4.79 | $4.69 | $4.78 | $4.78 | 46,818,730 |
| 2023-09-08 | $4.66 | $4.83 | $4.63 | $4.79 | $4.79 | 58,624,510 |
| 2023-09-07 | $4.80 | $4.81 | $4.66 | $4.67 | $4.67 | 44,148,700 |
| 2023-09-06 | $4.76 | $4.84 | $4.73 | $4.82 | $4.82 | 49,311,750 |
| 2023-09-05 | $4.73 | $4.84 | $4.72 | $4.79 | $4.79 | 54,202,070 |
| 2023-09-04 | $4.68 | $4.76 | $4.66 | $4.75 | $4.75 | 39,952,930 |
| 2023-09-01 | $4.65 | $4.68 | $4.63 | $4.66 | $4.66 | 22,616,070 |
| 2023-08-31 | $4.73 | $4.74 | $4.63 | $4.65 | $4.65 | 33,221,130 |
| 2023-08-30 | $4.77 | $4.81 | $4.71 | $4.74 | $4.74 | 42,593,980 |
| 2023-08-29 | $4.62 | $4.77 | $4.62 | $4.76 | $4.76 | 44,422,690 |
| 2023-08-28 | $4.90 | $4.96 | $4.65 | $4.66 | $4.66 | 60,409,980 |
| 2023-08-25 | $4.59 | $4.69 | $4.50 | $4.65 | $4.65 | 36,421,800 |
| 2023-08-24 | $4.63 | $4.67 | $4.58 | $4.61 | $4.61 | 24,036,300 |
| 2023-08-23 | $4.75 | $4.75 | $4.61 | $4.61 | $4.61 | 36,923,180 |
| 2023-08-22 | $4.74 | $4.82 | $4.70 | $4.79 | $4.79 | 40,956,850 |
| 2023-08-21 | $4.72 | $4.84 | $4.69 | $4.71 | $4.71 | 34,476,190 |
| 2023-08-18 | $4.79 | $4.82 | $4.68 | $4.69 | $4.69 | 38,527,900 |
| 2023-08-17 | $4.68 | $4.86 | $4.54 | $4.82 | $4.82 | 60,648,650 |
| 2023-08-16 | $4.83 | $4.84 | $4.72 | $4.73 | $4.73 | 35,777,500 |
| 2023-08-15 | $4.90 | $4.94 | $4.80 | $4.84 | $4.84 | 33,154,970 |
| 2023-08-14 | $4.81 | $4.95 | $4.76 | $4.93 | $4.93 | 37,796,610 |
| 2023-08-11 | $5.01 | $5.02 | $4.85 | $4.87 | $4.87 | 49,793,130 |
| 2023-08-10 | $4.93 | $5.04 | $4.91 | $5.02 | $5.02 | 68,286,100 |
| 2023-08-09 | $4.85 | $4.92 | $4.83 | $4.91 | $4.91 | 34,165,670 |
| 2023-08-08 | $4.87 | $4.90 | $4.80 | $4.87 | $4.87 | 43,609,790 |
| 2023-08-07 | $4.93 | $4.95 | $4.87 | $4.89 | $4.89 | 40,737,750 |
| 2023-08-04 | $4.90 | $4.98 | $4.90 | $4.94 | $4.94 | 50,110,390 |
| 2023-08-03 | $4.91 | $4.95 | $4.87 | $4.93 | $4.93 | 33,704,790 |
| 2023-08-02 | $5.06 | $5.07 | $4.91 | $4.94 | $4.94 | 68,877,790 |
| 2023-08-01 | $5.11 | $5.12 | $5.03 | $5.06 | $5.06 | 71,363,050 |
| 2023-07-31 | $5.02 | $5.17 | $5.00 | $5.15 | $5.15 | 114,665,770 |
| 2023-07-28 | $5.00 | $5.03 | $4.90 | $5.02 | $5.02 | 105,707,120 |
| 2023-07-27 | $4.84 | $5.19 | $4.82 | $5.05 | $5.05 | 178,622,340 |
| 2023-07-26 | $4.87 | $4.91 | $4.80 | $4.82 | $4.82 | 42,495,800 |
| 2023-07-25 | $4.87 | $4.89 | $4.83 | $4.88 | $4.88 | 58,745,710 |
| 2023-07-24 | $4.75 | $4.89 | $4.73 | $4.84 | $4.84 | 62,188,140 |
| 2023-07-21 | $4.74 | $4.79 | $4.72 | $4.76 | $4.76 | 34,681,440 |
| 2023-07-20 | $4.81 | $4.87 | $4.76 | $4.76 | $4.76 | 56,945,580 |
| 2023-07-19 | $4.83 | $4.85 | $4.77 | $4.81 | $4.81 | 51,133,620 |
| 2023-07-18 | $4.89 | $4.94 | $4.83 | $4.84 | $4.84 | 65,222,900 |
| 2023-07-17 | $4.90 | $4.95 | $4.85 | $4.90 | $4.90 | 57,869,870 |
| 2023-07-14 | $4.90 | $4.96 | $4.86 | $4.93 | $4.93 | 72,522,680 |
| 2023-07-13 | $4.92 | $4.97 | $4.88 | $4.91 | $4.91 | 83,541,090 |
| 2023-07-12 | $5.17 | $5.20 | $4.90 | $4.90 | $4.90 | 174,718,560 |
| 2023-07-11 | $5.24 | $5.37 | $5.17 | $5.20 | $5.20 | 136,721,160 |
| 2023-07-10 | $5.37 | $5.41 | $5.14 | $5.18 | $5.18 | 143,466,290 |
| 2023-07-07 | $5.45 | $5.51 | $5.21 | $5.32 | $5.32 | 233,279,040 |
| 2023-07-06 | $4.97 | $5.70 | $4.95 | $5.52 | $5.52 | 362,983,280 |
| 2023-07-05 | $5.03 | $5.06 | $4.94 | $4.98 | $4.98 | 77,574,790 |
| 2023-07-04 | $4.99 | $5.08 | $4.83 | $5.01 | $5.01 | 91,155,400 |
| 2023-07-03 | $5.03 | $5.11 | $5.00 | $5.03 | $5.03 | 98,700,030 |
| 2023-06-30 | $5.05 | $5.13 | $4.99 | $5.03 | $5.03 | 84,926,560 |
| 2023-06-29 | $5.08 | $5.15 | $5.01 | $5.08 | $5.08 | 97,686,290 |
| 2023-06-28 | $5.12 | $5.14 | $4.93 | $5.07 | $5.07 | 134,368,630 |
| 2023-06-27 | $4.81 | $5.22 | $4.80 | $5.15 | $5.15 | 212,393,600 |
| 2023-06-26 | $4.94 | $5.07 | $4.80 | $4.83 | $4.83 | 84,602,660 |
| 2023-06-21 | $5.16 | $5.18 | $4.87 | $4.93 | $4.93 | 120,389,690 |
| 2023-06-20 | $4.98 | $5.22 | $4.93 | $5.11 | $5.11 | 182,549,960 |
| 2023-06-19 | $5.01 | $5.15 | $4.95 | $4.99 | $4.99 | 112,986,380 |
| 2023-06-16 | $4.91 | $5.13 | $4.90 | $5.05 | $5.05 | 165,653,970 |
| 2023-06-15 | $4.99 | $5.04 | $4.83 | $4.86 | $4.86 | 125,504,680 |
| 2023-06-14 | $4.84 | $5.08 | $4.81 | $5.00 | $5.00 | 164,960,430 |
| 2023-06-13 | $4.61 | $4.89 | $4.58 | $4.85 | $4.85 | 133,939,400 |
| 2023-06-12 | $4.51 | $4.68 | $4.48 | $4.62 | $4.62 | 66,123,080 |
| 2023-06-09 | $4.41 | $4.52 | $4.39 | $4.51 | $4.51 | 41,451,400 |
| 2023-06-08 | $4.44 | $4.49 | $4.39 | $4.42 | $4.42 | 36,999,700 |
| 2023-06-07 | $4.50 | $4.51 | $4.43 | $4.45 | $4.45 | 35,303,830 |
| 2023-06-06 | $4.61 | $4.63 | $4.46 | $4.48 | $4.48 | 54,578,250 |
| 2023-06-05 | $4.63 | $4.75 | $4.61 | $4.63 | $4.63 | 59,999,570 |
| 2023-06-02 | $4.64 | $4.75 | $4.56 | $4.60 | $4.60 | 75,669,780 |
| 2023-06-01 | $4.45 | $4.68 | $4.40 | $4.66 | $4.66 | 108,879,470 |
| 2023-05-31 | $4.42 | $4.53 | $4.39 | $4.49 | $4.49 | 54,951,480 |
| 2023-05-30 | $4.43 | $4.48 | $4.37 | $4.43 | $4.43 | 37,117,810 |
| 2023-05-29 | $4.42 | $4.51 | $4.40 | $4.45 | $4.45 | 50,460,670 |
| 2023-05-26 | $4.41 | $4.42 | $4.34 | $4.39 | $4.39 | 41,771,790 |
| 2023-05-25 | $4.35 | $4.45 | $4.32 | $4.44 | $4.44 | 50,059,830 |
| 2023-05-24 | $4.37 | $4.47 | $4.36 | $4.38 | $4.38 | 60,937,040 |
| 2023-05-23 | $4.72 | $4.73 | $4.38 | $4.44 | $4.44 | 146,703,390 |
| 2023-05-22 | $4.77 | $4.83 | $4.76 | $4.78 | $4.78 | 59,564,450 |
| 2023-05-19 | $4.89 | $4.93 | $4.79 | $4.81 | $4.81 | 84,838,330 |
| 2023-05-18 | $5.00 | $5.04 | $4.87 | $4.93 | $4.93 | 154,408,530 |
| 2023-05-17 | $4.68 | $5.24 | $4.64 | $5.08 | $5.08 | 248,323,640 |
| 2023-05-16 | $4.76 | $4.86 | $4.67 | $4.70 | $4.70 | 84,739,330 |
| 2023-05-15 | $4.60 | $4.83 | $4.54 | $4.80 | $4.80 | 94,212,200 |
| 2023-05-12 | $4.55 | $4.64 | $4.49 | $4.63 | $4.63 | 67,024,780 |
| 2023-05-11 | $4.60 | $4.61 | $4.48 | $4.54 | $4.54 | 51,492,780 |
| 2023-05-10 | $4.64 | $4.69 | $4.55 | $4.59 | $4.59 | 64,787,260 |
| 2023-05-09 | $4.88 | $4.91 | $4.64 | $4.65 | $4.65 | 128,876,160 |
| 2023-05-08 | $4.59 | $4.86 | $4.57 | $4.86 | $4.86 | 165,117,780 |
| 2023-05-05 | $4.60 | $4.71 | $4.56 | $4.60 | $4.60 | 89,997,140 |
| 2023-05-04 | $4.50 | $4.73 | $4.47 | $4.64 | $4.64 | 132,598,170 |
| 2023-05-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-05-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-04-28 | $4.40 | $4.58 | $4.33 | $4.54 | $4.54 | 108,019,260 |
| 2023-04-27 | $4.26 | $4.46 | $4.19 | $4.46 | $4.46 | 103,360,180 |
| 2023-04-26 | $4.21 | $4.39 | $4.18 | $4.26 | $4.26 | 67,903,470 |
| 2023-04-25 | $4.42 | $4.46 | $4.20 | $4.25 | $4.25 | 83,032,210 |
| 2023-04-24 | $4.35 | $4.49 | $4.12 | $4.48 | $4.48 | 108,473,900 |
| 2023-04-21 | $4.33 | $4.54 | $4.32 | $4.44 | $4.44 | 108,801,120 |
| 2023-04-20 | $4.45 | $4.48 | $4.30 | $4.34 | $4.34 | 56,663,890 |
| 2023-04-19 | $4.40 | $4.43 | $4.35 | $4.43 | $4.43 | 23,734,120 |
| 2023-04-18 | $4.44 | $4.45 | $4.36 | $4.40 | $4.40 | 26,611,750 |
| 2023-04-17 | $4.38 | $4.48 | $4.36 | $4.46 | $4.46 | 27,355,850 |
| 2023-04-14 | $4.40 | $4.43 | $4.34 | $4.39 | $4.39 | 21,888,110 |
| 2023-04-13 | $4.43 | $4.46 | $4.39 | $4.39 | $4.39 | 25,996,450 |
| 2023-04-12 | $4.44 | $4.45 | $4.40 | $4.44 | $4.44 | 21,982,960 |
| 2023-04-11 | $4.45 | $4.46 | $4.38 | $4.43 | $4.43 | 35,398,790 |
| 2023-04-10 | $4.58 | $4.62 | $4.48 | $4.51 | $4.51 | 48,685,100 |
| 2023-04-07 | $4.54 | $4.54 | $4.48 | $4.51 | $4.51 | 25,637,300 |
| 2023-04-06 | $4.57 | $4.57 | $4.50 | $4.53 | $4.53 | 25,231,780 |
| 2023-04-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2023-04-04 | $4.54 | $4.59 | $4.50 | $4.58 | $4.58 | 32,723,840 |
| 2023-04-03 | $4.45 | $4.58 | $4.44 | $4.56 | $4.56 | 33,759,430 |
| 2023-03-31 | $4.44 | $4.51 | $4.41 | $4.49 | $4.49 | 29,667,970 |
| 2023-03-30 | $4.47 | $4.48 | $4.40 | $4.43 | $4.43 | 28,437,770 |
| 2023-03-29 | $4.49 | $4.52 | $4.41 | $4.43 | $4.43 | 33,213,240 |
| 2023-03-28 | $4.60 | $4.62 | $4.49 | $4.50 | $4.50 | 35,822,780 |
| 2023-03-27 | $4.61 | $4.63 | $4.55 | $4.60 | $4.60 | 35,212,800 |
| 2023-03-24 | $4.69 | $4.69 | $4.58 | $4.62 | $4.62 | 52,788,500 |
| 2023-03-23 | $4.71 | $4.74 | $4.62 | $4.71 | $4.71 | 63,230,210 |
| 2023-03-22 | $4.80 | $4.83 | $4.71 | $4.75 | $4.75 | 67,647,610 |
| 2023-03-21 | $4.65 | $4.96 | $4.64 | $4.86 | $4.86 | 91,497,730 |
| 2023-03-20 | $4.64 | $4.69 | $4.59 | $4.59 | $4.59 | 28,506,830 |
| 2023-03-17 | $4.58 | $4.66 | $4.57 | $4.63 | $4.63 | 26,438,760 |
| 2023-03-16 | $4.66 | $4.69 | $4.55 | $4.57 | $4.57 | 28,785,680 |
| 2023-03-15 | $4.66 | $4.74 | $4.64 | $4.70 | $4.70 | 27,030,480 |
| 2023-03-14 | $4.70 | $4.77 | $4.61 | $4.67 | $4.67 | 28,019,220 |
| 2023-03-13 | $4.87 | $4.87 | $4.65 | $4.75 | $4.75 | 35,405,350 |
| 2023-03-10 | $4.78 | $4.81 | $4.71 | $4.71 | $4.71 | 29,350,500 |
| 2023-03-09 | $4.86 | $4.90 | $4.78 | $4.82 | $4.82 | 29,096,350 |
| 2023-03-08 | $4.75 | $4.89 | $4.74 | $4.86 | $4.86 | 50,932,970 |
| 2023-03-07 | $4.90 | $4.91 | $4.75 | $4.76 | $4.76 | 75,750,420 |
| 2023-03-06 | $4.95 | $5.06 | $4.91 | $4.95 | $4.95 | 67,747,550 |
| 2023-03-03 | $4.89 | $5.02 | $4.82 | $4.94 | $4.94 | 58,084,870 |
| 2023-03-02 | $4.91 | $4.97 | $4.90 | $4.91 | $4.91 | 36,108,700 |
| 2023-03-01 | $4.95 | $4.95 | $4.88 | $4.90 | $4.90 | 46,745,190 |
| 2023-02-28 | $4.90 | $4.99 | $4.88 | $4.95 | $4.95 | 41,003,570 |
| 2023-02-27 | $4.94 | $5.09 | $4.91 | $4.93 | $4.93 | 65,967,440 |
| 2023-02-24 | $4.92 | $5.12 | $4.90 | $4.97 | $4.97 | 104,445,270 |
| 2023-02-23 | $4.93 | $4.97 | $4.87 | $4.89 | $4.89 | 31,539,040 |
| 2023-02-22 | $4.86 | $4.94 | $4.85 | $4.92 | $4.92 | 29,424,050 |
| 2023-02-21 | $4.83 | $4.94 | $4.83 | $4.91 | $4.91 | 39,651,560 |
| 2023-02-20 | $4.88 | $4.88 | $4.78 | $4.85 | $4.85 | 39,114,210 |
| 2023-02-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 49,882,180 |
| 2023-02-16 | $4.94 | $4.97 | $4.78 | $4.84 | $4.84 | 54,373,650 |
| 2023-02-15 | $4.92 | $4.96 | $4.87 | $4.93 | $4.93 | 38,407,000 |
| 2023-02-14 | $4.96 | $4.96 | $4.89 | $4.92 | $4.92 | 47,383,550 |
| 2023-02-13 | $4.90 | $5.08 | $4.89 | $4.98 | $4.98 | 87,428,750 |
| 2023-02-10 | $4.86 | $4.87 | $4.77 | $4.83 | $4.83 | 61,710,230 |
| 2023-02-09 | $4.63 | $5.13 | $4.61 | $4.90 | $4.90 | 110,776,380 |
| 2023-02-08 | $4.71 | $4.72 | $4.62 | $4.66 | $4.66 | 33,216,460 |
| 2023-02-07 | $4.68 | $4.73 | $4.65 | $4.70 | $4.70 | 36,001,420 |
| 2023-02-06 | $4.73 | $4.80 | $4.66 | $4.69 | $4.69 | 45,788,450 |
| 2023-02-03 | $4.64 | $4.73 | $4.61 | $4.71 | $4.71 | 48,074,230 |
| 2023-02-02 | $4.74 | $4.74 | $4.63 | $4.65 | $4.65 | 53,426,180 |
| 2023-02-01 | $4.54 | $4.75 | $4.53 | $4.72 | $4.72 | 71,343,580 |
| 2023-01-31 | $4.48 | $4.58 | $4.46 | $4.54 | $4.54 | 54,170,990 |
| 2023-01-30 | $4.42 | $4.55 | $4.39 | $4.51 | $4.51 | 79,274,600 |
| 2023-01-20 | $4.44 | $4.47 | $4.33 | $4.37 | $4.37 | 73,344,000 |
| 2023-01-19 | $4.36 | $4.50 | $4.26 | $4.49 | $4.49 | 132,587,520 |
| 2023-01-18 | $4.06 | $4.12 | $4.05 | $4.11 | $4.11 | 21,034,940 |
| 2023-01-17 | $4.09 | $4.10 | $4.04 | $4.06 | $4.06 | 15,000,290 |
| 2023-01-16 | $4.04 | $4.09 | $4.03 | $4.08 | $4.08 | 24,656,330 |
| 2023-01-13 | $4.00 | $4.08 | $3.95 | $4.03 | $4.03 | 25,416,700 |
| 2023-01-12 | $3.96 | $4.06 | $3.96 | $3.97 | $3.97 | 16,934,130 |
| 2023-01-11 | $3.99 | $4.02 | $3.94 | $3.94 | $3.94 | 14,074,780 |
| 2023-01-10 | $4.01 | $4.03 | $3.97 | $3.99 | $3.99 | 13,137,510 |
| 2023-01-09 | $4.03 | $4.04 | $4.01 | $4.02 | $4.02 | 12,449,470 |
| 2023-01-06 | $4.03 | $4.05 | $4.01 | $4.01 | $4.01 | 13,874,240 |
| 2023-01-05 | $4.05 | $4.05 | $4.00 | $4.02 | $4.02 | 13,800,180 |
| 2023-01-04 | $4.03 | $4.05 | $4.00 | $4.04 | $4.04 | 17,525,870 |
| 2023-01-03 | $3.92 | $4.04 | $3.92 | $4.02 | $4.02 | 27,295,190 |
| 2023-01-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2022-12-30 | $3.94 | $3.95 | $3.92 | $3.93 | $3.93 | 9,161,230 |
| 2022-12-29 | $3.92 | $3.98 | $3.89 | $3.92 | $3.92 | 15,542,800 |
| 2022-12-28 | $3.94 | $4.01 | $3.91 | $3.92 | $3.92 | 16,682,900 |
| 2022-12-27 | $3.93 | $4.00 | $3.91 | $3.95 | $3.95 | 15,837,180 |
| 2022-12-26 | $3.88 | $3.93 | $3.87 | $3.92 | $3.92 | 11,673,600 |
| 2022-12-23 | $3.88 | $3.90 | $3.84 | $3.86 | $3.86 | 12,520,550 |
| 2022-12-22 | $3.97 | $4.01 | $3.86 | $3.89 | $3.89 | 18,954,810 |
| 2022-12-21 | $4.05 | $4.07 | $3.95 | $3.95 | $3.95 | 20,434,770 |
| 2022-12-20 | $3.97 | $4.08 | $3.95 | $4.05 | $4.05 | 24,086,630 |
| 2022-12-19 | $4.05 | $4.09 | $3.93 | $3.95 | $3.95 | 19,150,410 |
| 2022-12-16 | $4.13 | $4.13 | $4.04 | $4.05 | $4.05 | 18,944,910 |
| 2022-12-15 | $4.13 | $4.15 | $4.10 | $4.14 | $4.14 | 12,716,000 |
| 2022-12-14 | $4.14 | $4.17 | $4.11 | $4.12 | $4.12 | 13,468,700 |
| 2022-12-13 | $4.22 | $4.22 | $4.13 | $4.13 | $4.13 | 20,454,090 |
| 2022-12-12 | $4.20 | $4.22 | $4.15 | $4.22 | $4.22 | 17,709,040 |
| 2022-12-09 | $4.24 | $4.26 | $4.18 | $4.20 | $4.20 | 14,549,680 |
| 2022-12-08 | $4.29 | $4.30 | $4.22 | $4.23 | $4.23 | 16,452,330 |
| 2022-12-07 | $4.31 | $4.34 | $4.28 | $4.29 | $4.29 | 17,948,400 |
| 2022-12-06 | $4.35 | $4.37 | $4.30 | $4.33 | $4.33 | 21,233,940 |
| 2022-12-05 | $4.31 | $4.35 | $4.28 | $4.34 | $4.34 | 27,519,560 |
| 2022-12-01 | $4.25 | $4.32 | $4.23 | $4.28 | $4.28 | 26,675,800 |
| 2022-11-30 | $4.25 | $4.25 | $4.20 | $4.22 | $4.22 | 17,861,190 |
| 2022-11-29 | $4.18 | $4.25 | $4.17 | $4.24 | $4.24 | 18,560,470 |
| 2022-11-28 | $4.18 | $4.21 | $4.07 | $4.20 | $4.20 | 19,410,970 |
| 2022-11-25 | $4.18 | $4.20 | $4.14 | $4.16 | $4.16 | 16,689,210 |
| 2022-11-24 | $4.25 | $4.28 | $4.17 | $4.18 | $4.18 | 24,162,900 |
| 2022-11-23 | $4.31 | $4.34 | $4.21 | $4.25 | $4.25 | 27,487,320 |
| 2022-11-22 | $4.35 | $4.43 | $4.31 | $4.34 | $4.34 | 43,590,290 |
| 2022-11-21 | $4.26 | $4.37 | $4.23 | $4.33 | $4.33 | 29,353,470 |
| 2022-11-18 | $4.37 | $4.38 | $4.27 | $4.27 | $4.27 | 21,666,030 |
| 2022-11-17 | $4.34 | $4.36 | $4.30 | $4.35 | $4.35 | 25,149,700 |
| 2022-11-16 | $4.30 | $4.41 | $4.30 | $4.36 | $4.36 | 36,585,040 |
| 2022-11-15 | $4.23 | $4.32 | $4.22 | $4.31 | $4.31 | 32,670,020 |
| 2022-11-14 | $4.23 | $4.27 | $4.18 | $4.20 | $4.20 | 24,288,260 |
| 2022-11-11 | $4.28 | $4.31 | $4.22 | $4.25 | $4.25 | 31,802,050 |
| 2022-11-10 | $4.23 | $4.28 | $4.20 | $4.21 | $4.21 | 31,997,290 |
| 2022-11-09 | $4.39 | $4.43 | $4.29 | $4.30 | $4.30 | 53,042,860 |
| 2022-11-08 | $4.28 | $4.32 | $4.22 | $4.27 | $4.27 | 27,792,700 |
| 2022-11-07 | $4.27 | $4.31 | $4.25 | $4.28 | $4.28 | 27,740,000 |
| 2022-11-04 | $4.30 | $4.30 | $4.24 | $4.27 | $4.27 | 35,079,300 |
| 2022-11-03 | $4.20 | $4.30 | $4.18 | $4.27 | $4.27 | 37,786,020 |
| 2022-11-02 | $4.21 | $4.26 | $4.17 | $4.23 | $4.23 | 29,775,000 |
| 2022-11-01 | $4.20 | $4.22 | $4.14 | $4.20 | $4.20 | 28,394,150 |
| 2022-10-31 | $4.04 | $4.20 | $4.02 | $4.17 | $4.17 | 38,763,190 |
| 2022-10-28 | $4.16 | $4.19 | $4.00 | $4.02 | $4.02 | 34,588,040 |
| 2022-10-27 | $4.22 | $4.25 | $4.15 | $4.16 | $4.16 | 34,053,170 |
| 2022-10-26 | $4.24 | $4.27 | $4.14 | $4.26 | $4.26 | 50,547,110 |
| 2022-10-25 | $4.06 | $4.30 | $4.02 | $4.18 | $4.18 | 61,577,890 |
| 2022-10-24 | $4.09 | $4.16 | $4.06 | $4.08 | $4.08 | 39,344,680 |
| 2022-10-21 | $4.00 | $4.14 | $3.99 | $4.08 | $4.08 | 32,536,800 |
| 2022-10-20 | $3.98 | $4.05 | $3.95 | $4.02 | $4.02 | 22,725,420 |
| 2022-10-19 | $4.00 | $4.08 | $3.98 | $4.01 | $4.01 | 23,936,830 |
| 2022-10-18 | $4.06 | $4.08 | $4.00 | $4.01 | $4.01 | 26,073,770 |
| 2022-10-17 | $3.92 | $4.08 | $3.90 | $4.07 | $4.07 | 40,801,350 |
| 2022-10-14 | $3.87 | $3.95 | $3.86 | $3.93 | $3.93 | 26,581,630 |
| 2022-10-13 | $3.85 | $3.89 | $3.79 | $3.87 | $3.87 | 23,022,320 |
| 2022-10-12 | $3.76 | $3.85 | $3.69 | $3.85 | $3.85 | 21,766,450 |
| 2022-10-11 | $3.79 | $3.81 | $3.69 | $3.77 | $3.77 | 18,917,600 |
| 2022-10-10 | $3.90 | $3.93 | $3.77 | $3.78 | $3.78 | 21,163,450 |
| 2022-09-30 | $3.86 | $3.91 | $3.83 | $3.85 | $3.85 | 18,712,600 |
| 2022-09-29 | $3.98 | $4.00 | $3.85 | $3.86 | $3.86 | 27,511,990 |
| 2022-09-28 | $4.06 | $4.17 | $3.93 | $3.94 | $3.94 | 33,120,270 |
| 2022-09-27 | $4.05 | $4.12 | $4.01 | $4.10 | $4.10 | 27,699,320 |
| 2022-09-26 | $4.24 | $4.24 | $4.06 | $4.07 | $4.07 | 37,544,070 |
| 2022-09-23 | $4.28 | $4.49 | $4.26 | $4.28 | $4.28 | 47,159,250 |
| 2022-09-22 | $4.15 | $4.41 | $4.14 | $4.33 | $4.33 | 51,827,150 |
| 2022-09-21 | $4.15 | $4.20 | $4.08 | $4.18 | $4.18 | 21,967,350 |
| 2022-09-20 | $4.09 | $4.23 | $4.09 | $4.16 | $4.16 | 23,305,150 |
| 2022-09-19 | $4.17 | $4.19 | $4.03 | $4.06 | $4.06 | 27,463,420 |
| 2022-09-16 | $4.32 | $4.34 | $4.17 | $4.17 | $4.17 | 31,676,250 |
| 2022-09-15 | $4.48 | $4.48 | $4.27 | $4.30 | $4.30 | 47,524,660 |
| 2022-09-14 | $4.40 | $4.51 | $4.36 | $4.49 | $4.49 | 37,737,200 |
| 2022-09-13 | $4.53 | $4.56 | $4.45 | $4.48 | $4.48 | 32,955,600 |
| 2022-09-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2022-09-09 | $4.60 | $4.62 | $4.49 | $4.52 | $4.52 | 34,407,370 |
| 2022-09-08 | $4.57 | $4.65 | $4.56 | $4.59 | $4.59 | 48,185,610 |
| 2022-09-07 | $4.58 | $4.61 | $4.53 | $4.55 | $4.55 | 49,730,500 |
| 2022-09-06 | $4.48 | $4.66 | $4.47 | $4.63 | $4.63 | 91,993,430 |
| 2022-09-05 | $4.36 | $4.48 | $4.36 | $4.46 | $4.46 | 45,420,280 |
| 2022-09-02 | $4.27 | $4.40 | $4.24 | $4.34 | $4.34 | 37,404,000 |
| 2022-09-01 | $4.28 | $4.36 | $4.25 | $4.27 | $4.27 | 30,010,810 |
| 2022-08-31 | $4.37 | $4.42 | $4.22 | $4.26 | $4.26 | 34,668,580 |
| 2022-08-30 | $4.45 | $4.49 | $4.36 | $4.39 | $4.39 | 34,046,200 |
| 2022-08-29 | $4.33 | $4.53 | $4.29 | $4.48 | $4.48 | 53,066,770 |
| 2022-08-26 | $4.29 | $4.40 | $4.29 | $4.36 | $4.36 | 44,657,940 |
| 2022-08-25 | $4.26 | $4.35 | $4.24 | $4.28 | $4.28 | 33,160,700 |
| 2022-08-24 | $4.42 | $4.44 | $4.23 | $4.24 | $4.24 | 46,525,650 |
| 2022-08-23 | $4.45 | $4.47 | $4.36 | $4.42 | $4.42 | 48,120,060 |
| 2022-08-22 | $4.46 | $4.52 | $4.41 | $4.47 | $4.47 | 41,307,080 |
| 2022-08-19 | $4.57 | $4.64 | $4.48 | $4.50 | $4.50 | 54,866,210 |
| 2022-08-18 | $4.57 | $4.67 | $4.53 | $4.54 | $4.54 | 73,661,080 |
| 2022-08-17 | $4.48 | $4.65 | $4.44 | $4.59 | $4.59 | 90,055,620 |
| 2022-08-16 | $4.42 | $4.52 | $4.41 | $4.48 | $4.48 | 49,138,070 |
| 2022-08-15 | $4.38 | $4.46 | $4.36 | $4.45 | $4.45 | 45,547,390 |
| 2022-08-12 | $4.50 | $4.50 | $4.37 | $4.38 | $4.38 | 89,538,690 |
| 2022-08-11 | $4.47 | $4.59 | $4.47 | $4.53 | $4.53 | 81,002,190 |
| 2022-08-10 | $4.51 | $4.58 | $4.46 | $4.52 | $4.52 | 66,361,800 |
| 2022-08-09 | $4.49 | $4.59 | $4.44 | $4.55 | $4.55 | 86,688,240 |
| 2022-08-08 | $4.47 | $4.59 | $4.41 | $4.52 | $4.52 | 80,275,590 |
| 2022-08-05 | $4.66 | $4.72 | $4.44 | $4.55 | $4.55 | 131,747,090 |
| 2022-08-04 | $4.90 | $4.95 | $4.63 | $4.70 | $4.70 | 174,684,790 |
| 2022-08-03 | $4.73 | $5.49 | $4.63 | $5.04 | $5.04 | 319,893,040 |
| 2022-08-02 | $4.60 | $5.28 | $4.60 | $5.11 | $5.11 | 301,222,370 |
| 2022-08-01 | $4.43 | $4.60 | $4.42 | $4.44 | $4.44 | 53,869,300 |
| 2022-07-29 | $4.41 | $4.42 | $4.35 | $4.37 | $4.37 | 27,904,700 |
| 2022-07-28 | $4.37 | $4.44 | $4.35 | $4.42 | $4.42 | 37,642,010 |
| 2022-07-27 | $4.31 | $4.49 | $4.29 | $4.39 | $4.39 | 47,911,470 |
| 2022-07-26 | $4.33 | $4.35 | $4.26 | $4.32 | $4.32 | 24,927,200 |
| 2022-07-25 | $4.35 | $4.40 | $4.26 | $4.35 | $4.35 | 44,692,300 |
| 2022-07-22 | $4.31 | $4.38 | $4.29 | $4.34 | $4.34 | 51,876,650 |
| 2022-07-21 | $4.41 | $4.48 | $4.30 | $4.31 | $4.31 | 68,278,790 |
| 2022-07-20 | $4.21 | $4.59 | $4.18 | $4.46 | $4.46 | 121,650,930 |
| 2022-07-19 | $4.17 | $4.23 | $4.13 | $4.21 | $4.21 | 39,893,400 |
| 2022-07-18 | $4.02 | $4.18 | $4.02 | $4.17 | $4.17 | 32,926,060 |
| 2022-07-15 | $4.12 | $4.16 | $4.01 | $4.01 | $4.01 | 32,533,060 |
| 2022-07-14 | $4.09 | $4.25 | $4.06 | $4.16 | $4.16 | 46,495,940 |
| 2022-07-13 | $4.01 | $4.14 | $3.99 | $4.10 | $4.10 | 29,999,390 |
| 2022-07-12 | $4.03 | $4.07 | $3.99 | $4.00 | $4.00 | 14,590,880 |
| 2022-07-11 | $4.06 | $4.07 | $3.98 | $4.01 | $4.01 | 16,952,630 |
| 2022-07-08 | $4.04 | $4.14 | $4.02 | $4.09 | $4.09 | 24,479,100 |
| 2022-07-07 | $3.98 | $4.07 | $3.97 | $4.05 | $4.05 | 18,580,000 |
| 2022-07-06 | $4.04 | $4.06 | $3.95 | $3.97 | $3.97 | 18,925,200 |
| 2022-07-05 | $4.12 | $4.12 | $4.01 | $4.05 | $4.05 | 20,782,900 |
| 2022-07-04 | $4.07 | $4.12 | $4.03 | $4.10 | $4.10 | 17,754,990 |
| 2022-07-01 | $4.06 | $4.11 | $4.04 | $4.08 | $4.08 | 15,741,850 |
| 2022-06-30 | $4.09 | $4.11 | $4.04 | $4.08 | $4.08 | 19,806,000 |
| 2022-06-29 | $4.19 | $4.20 | $4.07 | $4.07 | $4.07 | 28,791,500 |
| 2022-06-28 | $4.14 | $4.22 | $4.12 | $4.20 | $4.20 | 32,227,150 |
| 2022-06-27 | $4.16 | $4.19 | $4.11 | $4.14 | $4.14 | 22,509,350 |
| 2022-06-24 | $4.22 | $4.22 | $4.14 | $4.15 | $4.15 | 29,509,470 |
| 2022-06-23 | $4.03 | $4.19 | $4.01 | $4.17 | $4.17 | 41,655,660 |
| 2022-06-22 | $4.12 | $4.15 | $4.05 | $4.05 | $4.05 | 24,838,750 |
| 2022-06-21 | $4.19 | $4.25 | $4.08 | $4.13 | $4.13 | 42,070,630 |
| 2022-06-20 | $4.02 | $4.10 | $4.01 | $4.07 | $4.07 | 22,562,000 |
| 2022-06-17 | $4.03 | $4.11 | $3.99 | $4.05 | $4.05 | 27,736,200 |
| 2022-06-16 | $4.07 | $4.11 | $4.04 | $4.07 | $4.07 | 29,990,300 |
| 2022-06-15 | $4.04 | $4.24 | $4.02 | $4.09 | $4.09 | 53,361,470 |
| 2022-06-14 | $4.02 | $4.05 | $3.93 | $4.03 | $4.03 | 19,858,300 |
| 2022-06-13 | $3.98 | $4.09 | $3.98 | $4.06 | $4.06 | 21,093,560 |
| 2022-06-10 | $3.92 | $4.02 | $3.90 | $4.00 | $4.00 | 18,497,490 |
| 2022-06-09 | $4.05 | $4.05 | $3.90 | $3.93 | $3.93 | 22,125,800 |
| 2022-06-08 | $4.08 | $4.08 | $3.94 | $4.04 | $4.04 | 25,995,800 |
| 2022-06-07 | $4.11 | $4.13 | $4.03 | $4.07 | $4.07 | 21,022,860 |
| 2022-06-06 | $4.08 | $4.12 | $4.07 | $4.10 | $4.10 | 21,183,750 |
| 2022-06-02 | $4.08 | $4.11 | $4.04 | $4.10 | $4.10 | 23,489,520 |
| 2022-06-01 | $4.07 | $4.15 | $4.04 | $4.12 | $4.12 | 28,102,720 |
| 2022-05-31 | $4.10 | $4.10 | $4.01 | $4.07 | $4.07 | 23,471,940 |
| 2022-05-30 | $4.08 | $4.12 | $4.03 | $4.10 | $4.10 | 27,014,220 |
| 2022-05-27 | $4.15 | $4.18 | $4.04 | $4.08 | $4.08 | 41,825,990 |
| 2022-05-26 | $4.06 | $4.28 | $4.06 | $4.19 | $4.19 | 55,992,230 |
| 2022-05-25 | $4.01 | $4.19 | $4.01 | $4.14 | $4.14 | 49,927,240 |
| 2022-05-24 | $4.03 | $4.36 | $3.97 | $4.09 | $4.09 | 88,441,030 |
| 2022-05-23 | $3.89 | $4.07 | $3.88 | $4.01 | $4.01 | 41,818,120 |
| 2022-05-20 | $3.87 | $3.92 | $3.86 | $3.89 | $3.89 | 17,498,760 |
| 2022-05-19 | $3.80 | $3.88 | $3.78 | $3.87 | $3.87 | 16,050,510 |
| 2022-05-18 | $3.79 | $3.92 | $3.79 | $3.86 | $3.86 | 18,147,770 |
| 2022-05-17 | $3.83 | $3.85 | $3.75 | $3.81 | $3.81 | 12,574,490 |
| 2022-05-16 | $3.86 | $3.91 | $3.82 | $3.84 | $3.84 | 14,810,970 |
| 2022-05-13 | $3.87 | $3.90 | $3.81 | $3.86 | $3.86 | 11,315,400 |
| 2022-05-12 | $3.79 | $3.91 | $3.78 | $3.86 | $3.86 | 17,620,700 |
| 2022-05-11 | $3.90 | $3.96 | $3.82 | $3.83 | $3.83 | 27,299,550 |
| 2022-05-10 | $3.78 | $3.90 | $3.76 | $3.88 | $3.88 | 26,490,940 |
| 2022-05-09 | $3.75 | $3.97 | $3.75 | $3.83 | $3.83 | 33,127,290 |
| 2022-05-06 | $3.67 | $3.75 | $3.64 | $3.69 | $3.69 | 17,924,490 |
| 2022-05-05 | $3.70 | $3.83 | $3.65 | $3.75 | $3.75 | 26,844,510 |
| 2022-05-04 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2022-05-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2022-04-29 | $3.56 | $3.74 | $3.55 | $3.69 | $3.69 | 28,742,360 |
| 2022-04-28 | $3.53 | $3.60 | $3.46 | $3.51 | $3.51 | 20,813,480 |
| 2022-04-27 | $3.35 | $3.59 | $3.29 | $3.58 | $3.58 | 33,743,740 |
| 2022-04-26 | $3.57 | $3.65 | $3.37 | $3.41 | $3.41 | 27,606,670 |
| 2022-04-25 | $3.95 | $3.95 | $3.56 | $3.56 | $3.56 | 32,149,830 |
| 2022-04-22 | $3.98 | $4.06 | $3.88 | $4.00 | $4.00 | 21,353,450 |
| 2022-04-21 | $4.25 | $4.29 | $4.00 | $4.03 | $4.03 | 25,680,390 |
| 2022-04-20 | $4.32 | $4.34 | $4.24 | $4.25 | $4.25 | 15,871,000 |
| 2022-04-19 | $4.29 | $4.38 | $4.28 | $4.33 | $4.33 | 17,942,520 |
| 2022-04-18 | $4.30 | $4.32 | $4.23 | $4.30 | $4.30 | 18,176,400 |
| 2022-04-15 | $4.25 | $4.40 | $4.21 | $4.33 | $4.33 | 34,691,000 |
| 2022-04-14 | $4.35 | $4.37 | $4.22 | $4.29 | $4.29 | 36,763,900 |
| 2022-04-13 | $4.45 | $4.55 | $4.41 | $4.42 | $4.42 | 25,805,450 |
| 2022-04-12 | $4.34 | $4.61 | $4.31 | $4.51 | $4.51 | 38,036,080 |
| 2022-04-11 | $4.43 | $4.45 | $4.30 | $4.35 | $4.35 | 24,096,550 |
| 2022-04-08 | $4.54 | $4.57 | $4.38 | $4.47 | $4.47 | 28,676,090 |
| 2022-04-07 | $4.51 | $4.72 | $4.49 | $4.57 | $4.57 | 41,701,440 |
| 2022-04-06 | $4.49 | $4.54 | $4.47 | $4.53 | $4.53 | 17,763,050 |
| 2022-04-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-04-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-04-01 | $4.49 | $4.53 | $4.47 | $4.49 | $4.49 | 17,223,100 |
| 2022-03-31 | $4.57 | $4.58 | $4.49 | $4.50 | $4.50 | 24,488,020 |
| 2022-03-30 | $4.62 | $4.65 | $4.55 | $4.59 | $4.59 | 20,697,240 |
| 2022-03-29 | $4.56 | $4.62 | $4.48 | $4.61 | $4.61 | 33,827,310 |
| 2022-03-28 | $4.49 | $4.56 | $4.44 | $4.56 | $4.56 | 22,125,790 |
| 2022-03-25 | $4.62 | $4.64 | $4.54 | $4.54 | $4.54 | 24,440,300 |
| 2022-03-24 | $4.68 | $4.69 | $4.57 | $4.60 | $4.60 | 33,402,730 |
| 2022-03-23 | $4.73 | $4.80 | $4.69 | $4.71 | $4.71 | 33,710,990 |
| 2022-03-22 | $4.79 | $4.86 | $4.71 | $4.74 | $4.74 | 34,886,510 |
| 2022-03-21 | $4.80 | $4.86 | $4.72 | $4.79 | $4.79 | 49,638,460 |
| 2022-03-18 | $4.68 | $5.00 | $4.62 | $4.83 | $4.83 | 78,597,600 |
| 2022-03-17 | $4.57 | $4.65 | $4.54 | $4.55 | $4.55 | 43,805,200 |
| 2022-03-16 | $4.49 | $4.56 | $4.30 | $4.54 | $4.54 | 46,890,740 |
| 2022-03-15 | $4.70 | $4.78 | $4.45 | $4.45 | $4.45 | 57,553,650 |
| 2022-03-14 | $4.74 | $4.97 | $4.70 | $4.77 | $4.77 | 56,540,950 |
| 2022-03-11 | $4.74 | $4.94 | $4.70 | $4.87 | $4.87 | 74,085,830 |
| 2022-03-10 | $4.71 | $4.81 | $4.66 | $4.70 | $4.70 | 47,539,150 |
| 2022-03-09 | $4.76 | $4.81 | $4.45 | $4.67 | $4.67 | 59,573,450 |
| 2022-03-08 | $4.98 | $4.99 | $4.76 | $4.78 | $4.78 | 73,976,550 |
| 2022-03-07 | $5.17 | $5.27 | $5.03 | $5.07 | $5.07 | 87,690,600 |
| 2022-03-04 | $4.99 | $5.23 | $4.83 | $5.12 | $5.12 | 129,088,080 |
| 2022-03-03 | $5.11 | $5.13 | $5.01 | $5.02 | $5.02 | 85,826,760 |
| 2022-03-02 | $5.23 | $5.29 | $5.08 | $5.16 | $5.16 | 104,966,960 |
| 2022-03-01 | $5.09 | $5.40 | $5.07 | $5.27 | $5.27 | 130,119,560 |
| 2022-02-28 | $5.03 | $5.48 | $4.93 | $5.17 | $5.17 | 134,016,190 |
| 2022-02-25 | $4.90 | $5.18 | $4.86 | $4.99 | $4.99 | 115,146,880 |
| 2022-02-24 | $4.71 | $5.44 | $4.67 | $5.21 | $5.21 | 226,281,150 |
| 2022-02-23 | $4.65 | $4.71 | $4.62 | $4.71 | $4.71 | 21,172,620 |
| 2022-02-22 | $4.72 | $4.76 | $4.66 | $4.67 | $4.67 | 21,694,200 |
| 2022-02-21 | $4.61 | $4.70 | $4.61 | $4.69 | $4.69 | 18,539,500 |
| 2022-02-18 | $4.64 | $4.65 | $4.60 | $4.63 | $4.63 | 17,546,250 |
| 2022-02-17 | $4.59 | $4.69 | $4.57 | $4.68 | $4.68 | 23,992,550 |
| 2022-02-16 | $4.62 | $4.63 | $4.60 | $4.62 | $4.62 | 12,306,800 |
| 2022-02-15 | $4.63 | $4.67 | $4.59 | $4.65 | $4.65 | 13,028,600 |
| 2022-02-14 | $4.54 | $4.68 | $4.54 | $4.65 | $4.65 | 23,371,750 |
| 2022-02-11 | $4.61 | $4.61 | $4.52 | $4.53 | $4.53 | 14,651,630 |
| 2022-02-10 | $4.65 | $4.66 | $4.58 | $4.62 | $4.62 | 14,007,650 |
| 2022-02-09 | $4.64 | $4.67 | $4.61 | $4.66 | $4.66 | 14,828,430 |
| 2022-02-08 | $4.56 | $4.63 | $4.54 | $4.62 | $4.62 | 16,122,050 |
| 2022-02-07 | $4.54 | $4.59 | $4.53 | $4.57 | $4.57 | 12,018,550 |
| 2022-02-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-02-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-02-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-02-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-01-28 | $4.39 | $4.52 | $4.38 | $4.49 | $4.49 | 16,838,560 |
| 2022-01-27 | $4.55 | $4.56 | $4.38 | $4.38 | $4.38 | 19,996,200 |
| 2022-01-26 | $4.57 | $4.62 | $4.50 | $4.56 | $4.56 | 24,739,050 |
| 2022-01-25 | $4.68 | $4.84 | $4.64 | $4.65 | $4.65 | 33,957,100 |
| 2022-01-24 | $4.70 | $4.73 | $4.67 | $4.70 | $4.70 | 10,533,460 |
| 2022-01-21 | $4.73 | $4.75 | $4.66 | $4.69 | $4.69 | 17,481,800 |
| 2022-01-20 | $4.82 | $4.86 | $4.75 | $4.75 | $4.75 | 21,936,660 |
| 2022-01-19 | $4.81 | $4.85 | $4.77 | $4.80 | $4.80 | 19,865,890 |
| 2022-01-18 | $4.89 | $4.89 | $4.81 | $4.82 | $4.82 | 22,175,550 |
| 2022-01-17 | $4.81 | $4.88 | $4.79 | $4.87 | $4.87 | 26,430,360 |
| 2022-01-14 | $4.86 | $4.93 | $4.81 | $4.82 | $4.82 | 34,129,660 |
| 2022-01-13 | $4.87 | $5.01 | $4.84 | $4.89 | $4.89 | 44,587,940 |
| 2022-01-12 | $4.81 | $4.88 | $4.80 | $4.86 | $4.86 | 23,106,900 |
| 2022-01-11 | $4.90 | $4.91 | $4.80 | $4.80 | $4.80 | 28,852,450 |
| 2022-01-10 | $4.95 | $4.97 | $4.81 | $4.88 | $4.88 | 26,997,450 |
| 2022-01-07 | $4.92 | $5.04 | $4.92 | $4.94 | $4.94 | 46,841,800 |
| 2022-01-06 | $4.90 | $4.99 | $4.88 | $4.93 | $4.93 | 35,972,700 |
| 2022-01-05 | $4.99 | $5.04 | $4.89 | $4.92 | $4.92 | 44,978,510 |
| 2022-01-04 | $4.96 | $5.02 | $4.91 | $5.01 | $5.01 | 64,356,260 |
| 2022-01-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-12-31 | $4.89 | $4.96 | $4.85 | $4.92 | $4.92 | 32,858,250 |
| 2021-12-30 | $4.81 | $4.98 | $4.80 | $4.89 | $4.89 | 40,405,650 |
| 2021-12-29 | $4.82 | $4.92 | $4.81 | $4.87 | $4.87 | 36,125,870 |
| 2021-12-28 | $4.78 | $4.81 | $4.75 | $4.79 | $4.79 | 15,866,910 |
| 2021-12-27 | $4.78 | $4.84 | $4.75 | $4.80 | $4.80 | 23,684,320 |
| 2021-12-24 | $4.80 | $4.82 | $4.68 | $4.69 | $4.69 | 28,442,680 |
| 2021-12-23 | $4.84 | $4.87 | $4.80 | $4.80 | $4.80 | 20,886,750 |
| 2021-12-22 | $4.89 | $4.89 | $4.81 | $4.82 | $4.82 | 21,546,780 |
| 2021-12-21 | $4.79 | $4.87 | $4.78 | $4.87 | $4.87 | 22,813,440 |
| 2021-12-20 | $4.90 | $4.95 | $4.80 | $4.81 | $4.81 | 38,193,700 |
| 2021-12-17 | $4.93 | $5.01 | $4.89 | $4.95 | $4.95 | 39,628,450 |
| 2021-12-16 | $5.01 | $5.04 | $4.91 | $4.94 | $4.94 | 38,176,100 |
| 2021-12-15 | $4.86 | $5.08 | $4.85 | $4.97 | $4.97 | 61,253,440 |
| 2021-12-14 | $4.83 | $4.89 | $4.83 | $4.86 | $4.86 | 23,116,500 |
| 2021-12-13 | $4.82 | $4.85 | $4.81 | $4.83 | $4.83 | 20,977,490 |
| 2021-12-10 | $4.88 | $4.89 | $4.82 | $4.83 | $4.83 | 24,162,610 |
| 2021-12-09 | $4.88 | $4.95 | $4.85 | $4.89 | $4.89 | 30,565,100 |
| 2021-12-08 | $4.81 | $4.96 | $4.79 | $4.91 | $4.91 | 41,781,160 |
| 2021-12-07 | $4.96 | $4.96 | $4.76 | $4.80 | $4.80 | 41,539,630 |
| 2021-12-06 | $4.99 | $5.02 | $4.88 | $4.92 | $4.92 | 43,300,940 |
| 2021-12-03 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 52,033,130 |
| 2021-12-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 43,047,140 |
| 2021-12-01 | $4.92 | $4.94 | $4.87 | $4.92 | $4.92 | 38,549,070 |
| 2021-11-30 | $4.86 | $5.05 | $4.86 | $4.95 | $4.95 | 71,076,650 |
| 2021-11-29 | $4.84 | $5.04 | $4.81 | $4.94 | $4.94 | 103,260,540 |
| 2021-11-26 | $4.70 | $4.73 | $4.66 | $4.67 | $4.67 | 24,039,610 |
| 2021-11-25 | $4.72 | $4.78 | $4.67 | $4.75 | $4.75 | 31,762,650 |
| 2021-11-24 | $4.82 | $4.84 | $4.71 | $4.72 | $4.72 | 40,126,580 |
| 2021-11-23 | $4.84 | $4.87 | $4.77 | $4.82 | $4.82 | 36,368,900 |
| 2021-11-22 | $4.83 | $4.86 | $4.78 | $4.81 | $4.81 | 31,918,280 |
| 2021-11-19 | $4.92 | $4.95 | $4.79 | $4.84 | $4.84 | 62,662,490 |
| 2021-11-18 | $4.97 | $5.06 | $4.93 | $4.99 | $4.99 | 50,641,390 |
| 2021-11-17 | $4.80 | $4.94 | $4.76 | $4.93 | $4.93 | 31,993,400 |
| 2021-11-16 | $4.99 | $5.01 | $4.80 | $4.81 | $4.81 | 54,245,610 |
| 2021-11-15 | $5.02 | $5.16 | $5.00 | $5.02 | $5.02 | 52,377,500 |
| 2021-11-12 | $5.00 | $5.07 | $4.96 | $5.03 | $5.03 | 42,406,040 |
| 2021-11-11 | $4.97 | $5.02 | $4.95 | $4.99 | $4.99 | 34,582,990 |
| 2021-11-10 | $5.01 | $5.11 | $4.95 | $5.03 | $5.03 | 43,000,800 |
| 2021-11-09 | $4.92 | $5.08 | $4.92 | $5.02 | $5.02 | 45,817,100 |
| 2021-11-08 | $4.94 | $5.01 | $4.92 | $4.94 | $4.94 | 35,188,450 |
| 2021-11-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 52,594,770 |
| 2021-11-04 | $4.96 | $5.17 | $4.90 | $5.03 | $5.03 | 70,669,240 |
| 2021-11-03 | $5.08 | $5.14 | $4.93 | $5.01 | $5.01 | 88,877,840 |
| 2021-11-02 | $4.72 | $5.30 | $4.68 | $5.27 | $5.27 | 160,832,510 |
| 2021-11-01 | $4.42 | $4.68 | $4.42 | $4.64 | $4.64 | 40,162,420 |
| 2021-10-29 | $4.40 | $4.46 | $4.32 | $4.44 | $4.44 | 27,506,220 |
| 2021-10-28 | $4.70 | $4.70 | $4.38 | $4.38 | $4.38 | 37,665,070 |
| 2021-10-27 | $4.66 | $4.79 | $4.66 | $4.69 | $4.69 | 24,001,560 |
| 2021-10-26 | $4.66 | $4.73 | $4.66 | $4.67 | $4.67 | 20,951,500 |
| 2021-10-25 | $4.76 | $4.77 | $4.64 | $4.67 | $4.67 | 32,601,790 |
| 2021-10-22 | $4.77 | $4.91 | $4.77 | $4.81 | $4.81 | 22,138,760 |
| 2021-10-21 | $4.93 | $4.94 | $4.73 | $4.85 | $4.85 | 47,394,560 |
| 2021-10-20 | $5.06 | $5.07 | $4.90 | $4.93 | $4.93 | 37,291,260 |
| 2021-10-19 | $5.10 | $5.11 | $5.05 | $5.06 | $5.06 | 24,496,100 |
| 2021-10-18 | $5.12 | $5.14 | $5.07 | $5.11 | $5.11 | 18,716,700 |
| 2021-10-15 | $5.13 | $5.16 | $5.10 | $5.10 | $5.10 | 18,440,860 |
| 2021-10-14 | $5.16 | $5.17 | $5.10 | $5.12 | $5.12 | 21,373,690 |
| 2021-10-13 | $5.12 | $5.17 | $5.07 | $5.16 | $5.16 | 20,003,840 |
| 2021-10-12 | $5.20 | $5.22 | $5.09 | $5.14 | $5.14 | 29,353,280 |
| 2021-10-11 | $5.23 | $5.32 | $5.14 | $5.26 | $5.26 | 34,564,000 |
| 2021-10-08 | $5.21 | $5.27 | $5.19 | $5.23 | $5.23 | 23,835,700 |
| 2021-10-07 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-06 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-09-30 | $5.10 | $5.20 | $5.08 | $5.18 | $5.18 | 24,412,120 |
| 2021-09-29 | $5.16 | $5.20 | $5.03 | $5.06 | $5.06 | 37,491,490 |
| 2021-09-28 | $5.22 | $5.27 | $5.19 | $5.24 | $5.24 | 37,707,960 |
| 2021-09-27 | $5.49 | $5.55 | $5.12 | $5.22 | $5.22 | 87,191,230 |
| 2021-09-24 | $5.79 | $5.86 | $5.51 | $5.52 | $5.52 | 92,314,630 |
| 2021-09-23 | $5.89 | $5.99 | $5.66 | $5.74 | $5.74 | 176,109,540 |
| 2021-09-22 | $5.28 | $5.48 | $5.25 | $5.44 | $5.44 | 38,962,070 |
| 2021-09-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-09-20 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-09-17 | $5.35 | $5.44 | $5.26 | $5.36 | $5.36 | 37,361,700 |
| 2021-09-16 | $5.43 | $5.49 | $5.32 | $5.32 | $5.32 | 46,885,950 |
| 2021-09-15 | $5.40 | $5.48 | $5.36 | $5.45 | $5.45 | 32,243,650 |
| 2021-09-14 | $5.57 | $5.64 | $5.40 | $5.41 | $5.41 | 60,143,700 |
| 2021-09-13 | $5.55 | $5.66 | $5.52 | $5.58 | $5.58 | 48,594,300 |
| 2021-09-10 | $5.65 | $5.66 | $5.51 | $5.56 | $5.56 | 69,916,050 |
| 2021-09-09 | $5.48 | $5.73 | $5.46 | $5.67 | $5.67 | 112,345,880 |
| 2021-09-08 | $5.42 | $5.51 | $5.39 | $5.50 | $5.50 | 64,805,860 |
| 2021-09-07 | $5.37 | $5.51 | $5.37 | $5.44 | $5.44 | 54,199,500 |
| 2021-09-06 | $5.40 | $5.45 | $5.32 | $5.41 | $5.41 | 43,608,850 |
| 2021-09-03 | $5.40 | $5.47 | $5.35 | $5.40 | $5.40 | 48,280,230 |
| 2021-09-02 | $5.53 | $5.53 | $5.33 | $5.44 | $5.44 | 65,229,590 |
| 2021-09-01 | $5.40 | $5.64 | $5.36 | $5.52 | $5.52 | 82,288,010 |
| 2021-08-31 | $5.38 | $5.53 | $5.18 | $5.45 | $5.45 | 73,482,430 |
| 2021-08-30 | $5.37 | $5.49 | $5.36 | $5.40 | $5.40 | 62,663,500 |
| 2021-08-27 | $5.74 | $5.78 | $5.33 | $5.36 | $5.36 | 136,391,560 |
| 2021-08-26 | $5.80 | $5.96 | $5.71 | $5.73 | $5.73 | 141,405,140 |
| 2021-08-25 | $5.64 | $5.93 | $5.57 | $5.81 | $5.81 | 158,495,750 |
| 2021-08-24 | $5.70 | $5.75 | $5.60 | $5.65 | $5.65 | 106,589,260 |
| 2021-08-23 | $5.68 | $5.86 | $5.66 | $5.81 | $5.81 | 109,686,100 |
| 2021-08-20 | $5.64 | $5.81 | $5.55 | $5.65 | $5.65 | 76,533,820 |
| 2021-08-19 | $5.61 | $5.75 | $5.51 | $5.68 | $5.68 | 82,280,500 |
| 2021-08-18 | $5.58 | $5.72 | $5.53 | $5.66 | $5.66 | 73,887,120 |
| 2021-08-17 | $5.66 | $5.86 | $5.51 | $5.65 | $5.65 | 97,774,850 |
| 2021-08-16 | $5.81 | $5.94 | $5.63 | $5.68 | $5.68 | 97,569,210 |
| 2021-08-13 | $5.80 | $6.08 | $5.78 | $5.87 | $5.87 | 113,231,030 |
| 2021-08-12 | $5.95 | $5.95 | $5.77 | $5.82 | $5.82 | 101,918,060 |
| 2021-08-11 | $5.73 | $6.06 | $5.72 | $5.99 | $5.99 | 153,029,980 |
| 2021-08-10 | $5.64 | $5.95 | $5.60 | $5.78 | $5.78 | 135,175,130 |
| 2021-08-09 | $5.64 | $5.73 | $5.56 | $5.60 | $5.60 | 68,869,860 |
| 2021-08-06 | $5.69 | $5.75 | $5.56 | $5.68 | $5.68 | 90,517,980 |
| 2021-08-05 | $5.48 | $5.97 | $5.46 | $5.77 | $5.77 | 160,838,210 |
| 2021-08-04 | $5.42 | $5.62 | $5.40 | $5.50 | $5.50 | 69,472,750 |
| 2021-08-03 | $5.53 | $5.64 | $5.40 | $5.41 | $5.41 | 75,821,530 |
| 2021-08-02 | $5.31 | $5.53 | $5.23 | $5.49 | $5.49 | 64,139,620 |
| 2021-07-30 | $5.30 | $5.39 | $5.25 | $5.31 | $5.31 | 42,345,020 |
| 2021-07-29 | $5.29 | $5.43 | $5.28 | $5.33 | $5.33 | 41,829,270 |
| 2021-07-28 | $5.60 | $5.61 | $5.12 | $5.24 | $5.24 | 54,454,200 |
| 2021-07-27 | $5.76 | $5.86 | $5.55 | $5.61 | $5.61 | 75,175,750 |
| 2021-07-26 | $5.75 | $5.99 | $5.65 | $5.78 | $5.78 | 108,762,720 |
| 2021-07-23 | $5.42 | $5.99 | $5.33 | $5.76 | $5.76 | 116,325,350 |
| 2021-07-22 | $5.51 | $5.51 | $5.40 | $5.44 | $5.44 | 48,635,070 |
| 2021-07-21 | $5.48 | $5.58 | $5.45 | $5.54 | $5.54 | 57,017,070 |
| 2021-07-20 | $5.35 | $5.50 | $5.35 | $5.48 | $5.48 | 54,241,830 |
| 2021-07-19 | $5.35 | $5.45 | $5.33 | $5.41 | $5.41 | 41,187,800 |
| 2021-07-16 | $5.35 | $5.50 | $5.23 | $5.39 | $5.39 | 62,750,840 |
| 2021-07-15 | $5.25 | $5.34 | $5.22 | $5.29 | $5.29 | 27,179,400 |
| 2021-07-14 | $5.32 | $5.34 | $5.21 | $5.23 | $5.23 | 31,140,450 |
| 2021-07-13 | $5.39 | $5.43 | $5.30 | $5.34 | $5.34 | 34,786,250 |
| 2021-07-12 | $5.40 | $5.48 | $5.34 | $5.41 | $5.41 | 36,564,450 |
| 2021-07-09 | $5.46 | $5.46 | $5.31 | $5.36 | $5.36 | 38,374,630 |
| 2021-07-08 | $5.35 | $5.60 | $5.35 | $5.48 | $5.48 | 57,859,640 |
| 2021-07-07 | $5.35 | $5.48 | $5.34 | $5.37 | $5.37 | 32,085,340 |
| 2021-07-06 | $5.39 | $5.45 | $5.29 | $5.41 | $5.41 | 39,167,670 |
| 2021-07-05 | $5.15 | $5.41 | $5.15 | $5.39 | $5.39 | 42,539,790 |
| 2021-07-02 | $5.09 | $5.26 | $5.09 | $5.20 | $5.20 | 30,640,700 |
| 2021-07-01 | $5.39 | $5.43 | $5.13 | $5.15 | $5.15 | 48,885,040 |
| 2021-06-30 | $5.32 | $5.39 | $5.30 | $5.36 | $5.36 | 47,436,100 |
| 2021-06-29 | $5.60 | $5.61 | $5.26 | $5.31 | $5.31 | 95,387,130 |
| 2021-06-28 | $5.84 | $5.84 | $5.66 | $5.71 | $5.71 | 50,501,030 |
| 2021-06-25 | $6.21 | $6.22 | $5.70 | $5.86 | $5.86 | 81,761,780 |
| 2021-06-24 | $6.34 | $6.48 | $6.22 | $6.29 | $6.29 | 50,685,330 |
| 2021-06-23 | $6.52 | $6.57 | $6.30 | $6.34 | $6.34 | 82,746,630 |
| 2021-06-22 | $6.57 | $6.95 | $6.42 | $6.68 | $6.68 | 113,915,750 |
| 2021-06-21 | $6.35 | $6.73 | $6.30 | $6.65 | $6.65 | 100,647,780 |
| 2021-06-18 | $6.21 | $6.53 | $6.15 | $6.35 | $6.35 | 66,590,260 |
| 2021-06-17 | $6.24 | $6.36 | $6.10 | $6.24 | $6.24 | 47,064,030 |
| 2021-06-16 | $6.33 | $6.47 | $6.16 | $6.20 | $6.20 | 56,535,710 |
| 2021-06-15 | $6.19 | $6.64 | $6.13 | $6.47 | $6.47 | 86,338,050 |
| 2021-06-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-06-11 | $6.39 | $6.62 | $6.22 | $6.27 | $6.27 | 77,191,800 |
| 2021-06-10 | $6.38 | $6.68 | $6.28 | $6.48 | $6.48 | 98,821,930 |
| 2021-06-09 | $6.38 | $6.68 | $6.26 | $6.38 | $6.38 | 103,011,810 |
| 2021-06-08 | $5.83 | $6.95 | $5.75 | $6.51 | $6.51 | 125,724,580 |
| 2021-06-07 | $5.90 | $5.99 | $5.80 | $5.86 | $5.86 | 41,951,460 |
| 2021-06-04 | $5.67 | $6.04 | $5.66 | $5.89 | $5.89 | 52,895,700 |
| 2021-06-03 | $5.80 | $5.92 | $5.70 | $5.70 | $5.70 | 34,241,600 |
| 2021-06-02 | $6.00 | $6.06 | $5.76 | $5.79 | $5.79 | 48,804,340 |
| 2021-06-01 | $6.12 | $6.19 | $5.92 | $5.97 | $5.97 | 71,279,240 |
| 2021-05-31 | $6.11 | $6.26 | $5.97 | $6.19 | $6.19 | 77,408,210 |
| 2021-05-28 | $5.90 | $6.28 | $5.81 | $6.10 | $6.10 | 93,974,270 |
| 2021-05-27 | $5.80 | $5.98 | $5.75 | $5.86 | $5.86 | 52,527,700 |
| 2021-05-26 | $5.76 | $6.05 | $5.69 | $5.84 | $5.84 | 72,762,530 |
| 2021-05-25 | $5.76 | $5.95 | $5.60 | $5.77 | $5.77 | 61,749,450 |
| 2021-05-24 | $5.53 | $5.85 | $5.52 | $5.75 | $5.75 | 55,839,120 |
| 2021-05-21 | $5.74 | $5.76 | $5.52 | $5.57 | $5.57 | 44,127,650 |
| 2021-05-20 | $5.79 | $5.95 | $5.65 | $5.68 | $5.68 | 58,217,560 |
| 2021-05-19 | $5.74 | $5.98 | $5.69 | $5.82 | $5.82 | 88,545,990 |
| 2021-05-18 | $5.28 | $6.10 | $5.24 | $5.80 | $5.80 | 117,997,640 |
| 2021-05-17 | $5.42 | $5.54 | $5.29 | $5.31 | $5.31 | 40,407,150 |
| 2021-05-14 | $5.24 | $5.50 | $5.21 | $5.41 | $5.41 | 63,161,970 |
| 2021-05-13 | $5.12 | $5.55 | $5.09 | $5.27 | $5.27 | 63,768,970 |
| 2021-05-12 | $5.20 | $5.25 | $5.10 | $5.17 | $5.17 | 26,604,300 |
| 2021-05-11 | $5.14 | $5.35 | $5.13 | $5.27 | $5.27 | 38,919,000 |
| 2021-05-10 | $5.08 | $5.26 | $5.05 | $5.19 | $5.19 | 27,459,350 |
| 2021-05-07 | $5.10 | $5.16 | $5.07 | $5.08 | $5.08 | 16,936,160 |
| 2021-05-06 | $5.07 | $5.25 | $5.05 | $5.13 | $5.13 | 22,121,660 |
| 2021-05-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-05-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-04-30 | $5.04 | $5.08 | $5.03 | $5.05 | $5.05 | 16,010,650 |
| 2021-04-29 | $5.12 | $5.14 | $5.06 | $5.06 | $5.06 | 17,778,750 |
| 2021-04-28 | $5.19 | $5.26 | $5.11 | $5.12 | $5.12 | 20,117,960 |
| 2021-04-27 | $5.13 | $5.26 | $5.03 | $5.26 | $5.26 | 27,831,930 |
| 2021-04-26 | $5.18 | $5.21 | $5.10 | $5.11 | $5.11 | 19,030,850 |
| 2021-04-23 | $5.31 | $5.31 | $5.15 | $5.16 | $5.16 | 27,909,610 |
| 2021-04-22 | $5.30 | $5.44 | $5.28 | $5.33 | $5.33 | 28,136,900 |
| 2021-04-21 | $5.40 | $5.42 | $5.29 | $5.30 | $5.30 | 37,250,720 |
| 2021-04-20 | $5.25 | $5.57 | $5.23 | $5.44 | $5.44 | 65,515,850 |
| 2021-04-19 | $5.24 | $5.32 | $5.21 | $5.28 | $5.28 | 35,630,470 |
| 2021-04-16 | $5.13 | $5.30 | $5.11 | $5.26 | $5.26 | 30,863,490 |
| 2021-04-15 | $5.15 | $5.22 | $5.07 | $5.15 | $5.15 | 22,722,440 |
| 2021-04-14 | $5.09 | $5.15 | $5.07 | $5.14 | $5.14 | 15,575,890 |
| 2021-04-13 | $5.12 | $5.17 | $5.03 | $5.10 | $5.10 | 16,113,350 |
| 2021-04-12 | $5.21 | $5.24 | $5.08 | $5.11 | $5.11 | 21,095,450 |
| 2021-04-09 | $5.22 | $5.30 | $5.17 | $5.21 | $5.21 | 21,165,150 |
| 2021-04-08 | $5.37 | $5.37 | $5.21 | $5.21 | $5.21 | 31,054,290 |
| 2021-04-07 | $5.29 | $5.47 | $5.26 | $5.35 | $5.35 | 43,421,580 |
| 2021-04-06 | $5.15 | $5.54 | $5.14 | $5.33 | $5.33 | 55,454,250 |
| 2021-04-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-04-02 | $5.08 | $5.13 | $5.02 | $5.09 | $5.09 | 14,649,100 |
| 2021-04-01 | $5.09 | $5.11 | $5.02 | $5.07 | $5.07 | 20,424,870 |
| 2021-03-31 | $5.25 | $5.25 | $5.06 | $5.09 | $5.09 | 32,131,700 |
| 2021-03-30 | $5.17 | $5.42 | $5.11 | $5.29 | $5.29 | 47,851,530 |
| 2021-03-29 | $5.17 | $5.26 | $5.13 | $5.17 | $5.17 | 32,620,850 |
| 2021-03-26 | $5.18 | $5.22 | $5.13 | $5.16 | $5.16 | 26,593,850 |
| 2021-03-25 | $5.12 | $5.30 | $5.12 | $5.15 | $5.15 | 17,934,210 |
| 2021-03-24 | $5.30 | $5.40 | $5.18 | $5.19 | $5.19 | 23,883,500 |
| 2021-03-23 | $5.52 | $5.54 | $5.32 | $5.33 | $5.33 | 33,430,110 |
| 2021-03-22 | $5.50 | $5.61 | $5.46 | $5.55 | $5.55 | 40,723,550 |
| 2021-03-19 | $5.29 | $5.68 | $5.26 | $5.56 | $5.56 | 61,806,180 |
| 2021-03-18 | $5.43 | $5.47 | $5.32 | $5.35 | $5.35 | 28,005,470 |
| 2021-03-17 | $5.38 | $5.57 | $5.35 | $5.47 | $5.47 | 33,638,370 |
| 2021-03-16 | $5.39 | $5.50 | $5.28 | $5.41 | $5.41 | 25,892,700 |
| 2021-03-15 | $5.24 | $5.46 | $5.18 | $5.39 | $5.39 | 34,958,850 |
| 2021-03-12 | $5.22 | $5.28 | $5.14 | $5.19 | $5.19 | 19,406,200 |
| 2021-03-11 | $5.05 | $5.28 | $5.00 | $5.21 | $5.21 | 23,231,300 |
| 2021-03-10 | $5.27 | $5.29 | $5.05 | $5.06 | $5.06 | 21,414,450 |
| 2021-03-09 | $5.46 | $5.48 | $5.03 | $5.19 | $5.19 | 35,799,100 |
| 2021-03-08 | $5.62 | $5.72 | $5.42 | $5.46 | $5.46 | 42,850,800 |
| 2021-03-05 | $5.40 | $5.77 | $5.29 | $5.68 | $5.68 | 55,464,210 |
| 2021-03-04 | $5.45 | $5.64 | $5.40 | $5.44 | $5.44 | 41,127,850 |
| 2021-03-03 | $5.40 | $5.55 | $5.32 | $5.50 | $5.50 | 31,061,830 |
| 2021-03-02 | $5.57 | $5.59 | $5.35 | $5.43 | $5.43 | 30,488,680 |
| 2021-03-01 | $5.48 | $5.65 | $5.47 | $5.56 | $5.56 | 30,181,380 |
| 2021-02-26 | $5.51 | $5.68 | $5.42 | $5.51 | $5.51 | 38,814,260 |
| 2021-02-25 | $5.63 | $5.94 | $5.61 | $5.64 | $5.64 | 51,832,520 |
| 2021-02-24 | $5.98 | $6.10 | $5.66 | $5.75 | $5.75 | 71,262,200 |
| 2021-02-23 | $5.40 | $5.79 | $5.21 | $5.66 | $5.66 | 67,214,700 |
| 2021-02-22 | $5.44 | $5.71 | $5.37 | $5.44 | $5.44 | 59,672,870 |
| 2021-02-19 | $5.02 | $5.32 | $4.98 | $5.31 | $5.31 | 44,374,000 |
| 2021-02-18 | $4.88 | $5.05 | $4.87 | $4.99 | $4.99 | 27,895,010 |
| 2021-02-17 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-02-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-02-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-02-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-02-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-02-10 | $4.88 | $4.92 | $4.78 | $4.80 | $4.80 | 20,759,180 |
| 2021-02-09 | $4.66 | $4.91 | $4.56 | $4.84 | $4.84 | 30,324,090 |
| 2021-02-08 | $4.89 | $4.92 | $4.68 | $4.68 | $4.68 | 26,535,100 |
| 2021-02-05 | $5.02 | $5.13 | $4.91 | $4.91 | $4.91 | 22,149,860 |
| 2021-02-04 | $4.95 | $5.09 | $4.86 | $5.00 | $5.00 | 26,682,590 |
| 2021-02-03 | $5.07 | $5.13 | $4.98 | $4.99 | $4.99 | 27,364,890 |
| 2021-02-02 | $5.19 | $5.28 | $5.10 | $5.15 | $5.15 | 34,808,840 |
| 2021-02-01 | $5.04 | $5.15 | $4.98 | $5.02 | $5.02 | 28,810,780 |
| 2021-01-29 | $5.31 | $5.37 | $4.89 | $4.97 | $4.97 | 45,674,590 |
| 2021-01-28 | $5.58 | $5.58 | $5.15 | $5.21 | $5.21 | 57,796,650 |
| 2021-01-27 | $5.00 | $5.87 | $4.97 | $5.61 | $5.61 | 89,815,280 |
| 2021-01-26 | $4.80 | $5.71 | $4.80 | $5.12 | $5.12 | 96,375,870 |
| 2021-01-25 | $6.05 | $6.18 | $5.96 | $6.00 | $6.00 | 37,704,210 |
| 2021-01-22 | $6.14 | $6.14 | $5.90 | $5.94 | $5.94 | 40,324,300 |
| 2021-01-21 | $6.16 | $6.24 | $6.07 | $6.16 | $6.16 | 33,770,380 |
| 2021-01-20 | $6.20 | $6.29 | $6.05 | $6.14 | $6.14 | 35,510,000 |
| 2021-01-19 | $6.36 | $6.39 | $6.14 | $6.27 | $6.27 | 45,660,780 |
| 2021-01-18 | $6.10 | $6.44 | $6.04 | $6.24 | $6.24 | 47,756,110 |
| 2021-01-15 | $6.20 | $6.23 | $5.91 | $6.04 | $6.04 | 37,222,250 |
| 2021-01-14 | $6.32 | $6.33 | $5.85 | $6.01 | $6.01 | 55,188,100 |
| 2021-01-13 | $6.66 | $6.72 | $6.35 | $6.37 | $6.37 | 60,348,110 |
| 2021-01-12 | $6.50 | $6.98 | $6.43 | $6.71 | $6.71 | 61,362,420 |
| 2021-01-11 | $6.96 | $7.11 | $6.55 | $6.64 | $6.64 | 66,422,120 |
| 2021-01-08 | $7.26 | $7.26 | $6.72 | $6.76 | $6.76 | 82,887,900 |
| 2021-01-07 | $7.08 | $7.53 | $6.82 | $7.25 | $7.25 | 121,040,290 |
| 2021-01-06 | $6.42 | $7.47 | $6.19 | $7.22 | $7.22 | 145,326,320 |
| 2021-01-05 | $6.36 | $6.77 | $6.35 | $6.48 | $6.48 | 89,734,840 |
| 2021-01-04 | $5.99 | $6.68 | $5.97 | $6.34 | $6.34 | 91,439,600 |
| 2021-01-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2020-12-31 | $5.34 | $5.75 | $5.34 | $5.70 | $5.70 | 55,809,080 |
| 2020-12-30 | $5.36 | $5.56 | $5.24 | $5.42 | $5.42 | 40,527,040 |
| 2020-12-29 | $5.45 | $5.64 | $5.32 | $5.41 | $5.41 | 44,311,600 |
| 2020-12-28 | $6.17 | $6.17 | $5.08 | $5.55 | $5.55 | 77,547,270 |
| 2020-12-25 | $6.31 | $6.36 | $6.16 | $6.19 | $6.19 | 43,891,080 |
| 2020-12-24 | $6.38 | $6.68 | $6.32 | $6.45 | $6.45 | 59,312,210 |
| 2020-12-23 | $6.28 | $6.47 | $6.15 | $6.43 | $6.43 | 52,022,670 |
| 2020-12-22 | $6.53 | $6.67 | $6.32 | $6.35 | $3.53 | 41,368,710 |
| 2020-12-21 | $6.45 | $6.74 | $6.41 | $6.59 | $3.66 | 38,964,100 |
| 2020-12-18 | $6.51 | $6.78 | $6.40 | $6.54 | $3.63 | 49,954,030 |
| 2020-12-17 | $6.37 | $6.47 | $6.14 | $6.40 | $3.56 | 38,999,040 |
| 2020-12-16 | $6.67 | $6.78 | $6.31 | $6.40 | $3.56 | 49,820,850 |
| 2020-12-15 | $6.89 | $7.03 | $6.71 | $6.73 | $3.74 | 45,745,320 |
| 2020-12-14 | $6.86 | $7.13 | $6.81 | $6.98 | $3.88 | 46,762,920 |
| 2020-12-11 | $6.76 | $7.20 | $6.60 | $6.95 | $3.86 | 67,368,430 |
| 2020-12-10 | $6.94 | $7.06 | $6.80 | $6.85 | $3.81 | 48,916,330 |
| 2020-12-09 | $6.86 | $7.34 | $6.80 | $7.10 | $3.95 | 91,154,340 |
| 2020-12-08 | $6.86 | $7.01 | $6.69 | $6.79 | $3.77 | 40,216,250 |
| 2020-12-07 | $7.03 | $7.10 | $6.91 | $6.92 | $3.85 | 34,292,700 |
| 2020-12-04 | $7.07 | $7.19 | $6.93 | $7.03 | $3.91 | 43,292,200 |
| 2020-12-03 | $7.30 | $7.38 | $7.01 | $7.09 | $3.94 | 55,174,890 |
| 2020-12-02 | $7.45 | $7.49 | $7.21 | $7.25 | $4.03 | 74,604,090 |
| 2020-12-01 | $7.61 | $7.85 | $7.46 | $7.56 | $4.20 | 78,985,090 |
| 2020-11-30 | $7.48 | $7.97 | $7.35 | $7.72 | $4.29 | 92,029,770 |
| 2020-11-27 | $7.35 | $8.00 | $7.13 | $7.48 | $4.16 | 134,938,720 |
| 2020-11-26 | $6.72 | $7.69 | $6.72 | $7.42 | $4.12 | 127,785,850 |
| 2020-11-25 | $7.05 | $7.12 | $6.71 | $6.72 | $3.73 | 51,477,980 |
| 2020-11-24 | $7.04 | $7.30 | $7.01 | $7.10 | $3.95 | 50,712,530 |
| 2020-11-23 | $7.13 | $7.38 | $6.88 | $7.13 | $3.96 | 68,106,530 |
| 2020-11-20 | $7.10 | $7.45 | $7.03 | $7.06 | $3.92 | 83,769,990 |
| 2020-11-19 | $6.43 | $7.54 | $6.25 | $7.37 | $4.10 | 123,878,430 |
| 2020-11-18 | $6.37 | $6.64 | $6.22 | $6.47 | $3.60 | 49,482,390 |
| 2020-11-17 | $6.94 | $7.09 | $6.50 | $6.57 | $3.65 | 55,712,930 |
| 2020-11-16 | $7.03 | $7.10 | $6.80 | $6.81 | $3.78 | 37,294,150 |
| 2020-11-13 | $7.10 | $7.17 | $6.70 | $7.08 | $3.93 | 43,754,810 |
| 2020-11-12 | $7.24 | $7.44 | $7.00 | $7.03 | $3.91 | 42,213,000 |
| 2020-11-11 | $7.54 | $7.68 | $7.25 | $7.27 | $4.04 | 40,969,280 |
| 2020-11-10 | $7.70 | $7.88 | $7.52 | $7.62 | $4.23 | 59,257,870 |
| 2020-11-09 | $7.28 | $7.58 | $7.20 | $7.56 | $4.20 | 52,563,500 |
| 2020-11-06 | $7.66 | $7.71 | $7.32 | $7.34 | $4.08 | 44,938,700 |
| 2020-11-05 | $7.60 | $7.69 | $7.52 | $7.63 | $4.24 | 45,339,170 |
| 2020-11-04 | $7.70 | $7.94 | $7.30 | $7.60 | $4.22 | 74,327,370 |
| 2020-11-03 | $7.70 | $7.94 | $7.50 | $7.80 | $4.33 | 54,233,210 |
| 2020-11-02 | $8.01 | $8.10 | $7.53 | $7.67 | $4.26 | 66,369,230 |
| 2020-10-30 | $8.45 | $8.67 | $8.06 | $8.11 | $4.51 | 67,689,740 |
| 2020-10-29 | $8.32 | $8.61 | $8.26 | $8.29 | $4.61 | 65,909,560 |
| 2020-10-28 | $8.35 | $8.80 | $8.01 | $8.65 | $4.81 | 93,594,560 |
| 2020-10-27 | $8.18 | $8.89 | $8.17 | $8.49 | $4.72 | 89,245,030 |
| 2020-10-26 | $8.49 | $8.54 | $8.12 | $8.29 | $4.61 | 57,447,000 |
| 2020-10-23 | $8.29 | $8.86 | $8.29 | $8.55 | $4.75 | 87,848,010 |
| 2020-10-22 | $8.58 | $8.66 | $8.19 | $8.37 | $4.65 | 78,953,460 |
| 2020-10-21 | $9.15 | $9.21 | $8.45 | $8.78 | $4.88 | 111,420,940 |
| 2020-10-20 | $9.15 | $9.59 | $8.95 | $9.29 | $5.16 | 112,856,220 |
| 2020-10-19 | $9.59 | $10.35 | $9.34 | $9.37 | $5.21 | 176,516,040 |
| 2020-10-16 | $8.70 | $9.15 | $8.62 | $8.90 | $4.95 | 80,794,970 |
| 2020-10-15 | $9.15 | $9.47 | $8.71 | $8.77 | $4.87 | 114,585,150 |
| 2020-10-14 | $9.15 | $10.18 | $9.05 | $9.48 | $5.27 | 199,567,090 |
| 2020-10-13 | $8.15 | $9.73 | $8.04 | $9.33 | $5.19 | 204,391,780 |
| 2020-10-12 | $7.90 | $8.48 | $7.73 | $8.34 | $4.63 | 139,070,400 |
| 2020-10-09 | $8.01 | $8.37 | $7.88 | $8.07 | $4.48 | 120,713,750 |
| 2020-10-08 | $7.91 | $7.91 | $7.91 | $7.91 | $4.40 | 0 |
| 2020-10-07 | $7.91 | $7.91 | $7.91 | $7.91 | $4.40 | 0 |
| 2020-10-06 | $7.91 | $7.91 | $7.91 | $7.91 | $4.40 | 0 |
| 2020-10-05 | $7.91 | $7.91 | $7.91 | $7.91 | $4.40 | 0 |
| 2020-10-02 | $7.91 | $7.91 | $7.91 | $7.91 | $4.40 | 0 |
| 2020-10-01 | $7.91 | $7.91 | $7.91 | $7.91 | $4.40 | 0 |
| 2020-09-30 | $7.60 | $8.18 | $7.39 | $7.91 | $4.40 | 143,659,260 |
| 2020-09-29 | $7.03 | $7.94 | $7.02 | $7.76 | $4.31 | 139,333,800 |
| 2020-09-28 | $7.56 | $7.57 | $6.94 | $6.96 | $3.87 | 98,694,690 |
| 2020-09-25 | $7.42 | $7.95 | $7.31 | $7.61 | $4.23 | 93,830,000 |
| 2020-09-24 | $8.14 | $8.14 | $7.20 | $7.46 | $4.15 | 118,812,650 |
| 2020-09-23 | $8.49 | $8.71 | $8.15 | $8.31 | $4.62 | 107,603,710 |
| 2020-09-22 | $8.78 | $9.14 | $8.53 | $8.67 | $4.82 | 140,034,470 |
| 2020-09-21 | $8.30 | $9.40 | $7.70 | $9.17 | $5.10 | 205,413,770 |
| 2020-09-18 | $8.51 | $9.15 | $8.50 | $8.55 | $4.75 | 127,730,670 |
| 2020-09-17 | $9.19 | $9.19 | $8.37 | $8.53 | $4.74 | 143,056,400 |
| 2020-09-16 | $8.73 | $9.45 | $8.50 | $9.23 | $5.13 | 159,551,490 |
| 2020-09-15 | $9.13 | $10.38 | $8.90 | $9.14 | $5.08 | 239,013,250 |
| 2020-09-14 | $8.02 | $9.68 | $7.84 | $9.11 | $5.06 | 229,038,440 |
| 2020-09-11 | $7.30 | $9.08 | $6.64 | $8.24 | $4.58 | 228,424,990 |
| 2020-09-10 | $8.60 | $9.75 | $8.24 | $8.24 | $4.58 | 167,471,600 |
| 2020-09-09 | $10.60 | $12.90 | $9.33 | $10.30 | $5.72 | 296,528,910 |
| 2020-09-08 | $9.75 | $10.86 | $9.45 | $10.86 | $6.04 | 223,675,210 |
| 2020-09-07 | $7.98 | $9.05 | $7.60 | $9.05 | $5.03 | 163,911,260 |
| 2020-09-04 | $7.54 | $7.54 | $7.54 | $7.54 | $4.19 | 0 |
| 2020-09-03 | $7.30 | $8.36 | $7.10 | $7.54 | $4.19 | 229,069,110 |
| 2020-09-02 | $7.08 | $8.47 | $6.65 | $7.70 | $4.28 | 285,676,750 |
| 2020-09-01 | $5.81 | $7.14 | $5.71 | $7.14 | $3.97 | 253,648,810 |
| 2020-08-31 | $5.71 | $6.35 | $5.35 | $5.95 | $3.31 | 256,669,770 |
| 2020-08-28 | $4.87 | $5.71 | $4.87 | $5.71 | $3.17 | 126,703,760 |
| 2020-08-27 | $4.60 | $4.87 | $4.39 | $4.76 | $2.65 | 116,787,270 |
| 2020-08-26 | $4.23 | $5.00 | $4.18 | $4.62 | $2.57 | 133,497,550 |
| 2020-08-25 | $4.04 | $4.39 | $3.93 | $4.24 | $2.36 | 75,121,810 |
| 2020-08-24 | $4.00 | $4.10 | $3.80 | $4.06 | $2.26 | 41,543,790 |
| 2020-08-21 | $4.05 | $4.10 | $3.97 | $4.04 | $2.25 | 31,957,500 |
| 2020-08-20 | $4.06 | $4.14 | $4.01 | $4.03 | $2.24 | 31,745,390 |
| 2020-08-19 | $4.16 | $4.18 | $3.98 | $4.07 | $2.26 | 49,783,910 |
| 2020-08-18 | $4.22 | $4.27 | $4.19 | $4.21 | $2.34 | 32,051,410 |
| 2020-08-17 | $4.17 | $4.28 | $4.13 | $4.23 | $2.35 | 40,665,980 |
| 2020-08-14 | $4.08 | $4.22 | $4.05 | $4.17 | $2.32 | 32,931,740 |
| 2020-08-13 | $4.24 | $4.29 | $4.01 | $4.10 | $2.28 | 59,971,720 |
| 2020-08-12 | $4.24 | $4.40 | $4.24 | $4.26 | $2.37 | 120,452,270 |
| 2020-08-11 | $4.40 | $4.86 | $4.30 | $4.71 | $2.62 | 152,699,710 |
| 2020-08-10 | $4.37 | $4.59 | $4.29 | $4.42 | $2.46 | 52,805,960 |
| 2020-08-07 | $4.42 | $4.48 | $4.21 | $4.38 | $2.43 | 66,966,100 |
| 2020-08-06 | $4.29 | $4.50 | $4.28 | $4.44 | $2.47 | 70,942,680 |
| 2020-08-05 | $4.28 | $4.47 | $4.21 | $4.32 | $2.40 | 56,677,750 |
| 2020-08-04 | $4.53 | $4.55 | $4.36 | $4.36 | $2.42 | 58,253,570 |
| 2020-08-03 | $4.31 | $4.64 | $4.31 | $4.54 | $2.52 | 78,977,930 |
| 2020-07-31 | $4.23 | $4.37 | $4.16 | $4.34 | $2.41 | 67,572,540 |
| 2020-07-30 | $4.61 | $4.74 | $4.21 | $4.33 | $2.41 | 109,072,540 |
| 2020-07-29 | $4.65 | $4.74 | $4.52 | $4.68 | $2.60 | 95,702,260 |
| 2020-07-28 | $4.58 | $4.93 | $4.50 | $4.77 | $2.65 | 97,059,010 |
| 2020-07-27 | $4.60 | $4.78 | $4.46 | $4.68 | $2.60 | 119,144,750 |
| 2020-07-24 | $4.43 | $4.97 | $4.38 | $4.89 | $2.72 | 202,138,350 |
| 2020-07-23 | $4.25 | $4.65 | $4.25 | $4.52 | $2.51 | 139,691,940 |
| 2020-07-22 | $4.31 | $4.50 | $4.22 | $4.27 | $2.37 | 85,439,680 |
| 2020-07-21 | $4.41 | $4.47 | $4.21 | $4.37 | $2.43 | 87,292,830 |
| 2020-07-20 | $4.15 | $4.59 | $4.14 | $4.51 | $2.51 | 113,101,880 |
| 2020-07-17 | $4.08 | $4.30 | $3.80 | $4.17 | $2.32 | 104,567,940 |
| 2020-07-16 | $4.23 | $4.49 | $4.14 | $4.14 | $2.30 | 158,137,000 |
| 2020-07-15 | $4.19 | $4.61 | $4.15 | $4.60 | $2.56 | 203,586,530 |
| 2020-07-14 | $3.75 | $4.19 | $3.74 | $4.19 | $2.33 | 114,507,250 |
| 2020-07-13 | $3.61 | $3.89 | $3.53 | $3.81 | $2.12 | 80,646,370 |
| 2020-07-10 | $3.67 | $3.76 | $3.56 | $3.59 | $2.00 | 72,592,940 |
| 2020-07-09 | $3.60 | $3.89 | $3.60 | $3.73 | $2.07 | 107,077,230 |
| 2020-07-08 | $3.40 | $3.68 | $3.36 | $3.65 | $2.03 | 100,494,180 |
| 2020-07-07 | $3.40 | $3.48 | $3.32 | $3.42 | $1.90 | 69,191,670 |
| 2020-07-06 | $3.21 | $3.45 | $3.21 | $3.40 | $1.89 | 70,118,100 |
| 2020-07-03 | $3.22 | $3.26 | $3.18 | $3.24 | $1.80 | 33,981,250 |
| 2020-07-02 | $3.25 | $3.29 | $3.20 | $3.24 | $1.80 | 36,780,450 |
| 2020-07-01 | $3.21 | $3.31 | $3.17 | $3.29 | $1.83 | 34,644,630 |
| 2020-06-30 | $3.22 | $3.32 | $3.16 | $3.24 | $1.80 | 47,752,010 |
| 2020-06-29 | $3.76 | $3.76 | $3.30 | $3.30 | $1.83 | 91,450,000 |
| 2020-06-26 | $3.45 | $3.45 | $3.45 | $3.45 | $1.92 | 0 |
| 2020-06-25 | $3.45 | $3.45 | $3.45 | $3.45 | $1.92 | 0 |
| 2020-06-24 | $3.51 | $3.55 | $3.43 | $3.45 | $1.92 | 39,393,500 |
| 2020-06-23 | $3.52 | $3.59 | $3.48 | $3.56 | $1.98 | 42,628,770 |
| 2020-06-22 | $3.40 | $3.65 | $3.35 | $3.55 | $1.97 | 69,724,530 |
| 2020-06-19 | $3.38 | $3.54 | $3.36 | $3.47 | $1.93 | 61,005,710 |
| 2020-06-18 | $3.33 | $3.45 | $3.30 | $3.35 | $1.86 | 68,348,180 |
| 2020-06-17 | $3.36 | $3.65 | $3.35 | $3.45 | $1.92 | 98,217,800 |
| 2020-06-16 | $3.11 | $3.40 | $3.06 | $3.33 | $1.85 | 78,687,430 |
| 2020-06-15 | $3.16 | $3.21 | $3.08 | $3.09 | $1.72 | 34,113,150 |
| 2020-06-12 | $3.06 | $3.13 | $3.02 | $3.11 | $1.73 | 32,875,850 |
| 2020-06-11 | $3.12 | $3.25 | $3.11 | $3.18 | $1.77 | 40,686,000 |
| 2020-06-10 | $3.15 | $3.17 | $3.08 | $3.15 | $1.75 | 33,425,510 |
| 2020-06-09 | $3.16 | $3.21 | $3.13 | $3.17 | $1.76 | 35,937,800 |
| 2020-06-08 | $3.17 | $3.23 | $3.08 | $3.21 | $1.78 | 49,376,210 |
| 2020-06-05 | $3.29 | $3.32 | $3.11 | $3.15 | $1.75 | 79,632,100 |
| 2020-06-04 | $3.15 | $3.46 | $3.15 | $3.36 | $1.87 | 108,515,540 |
| 2020-06-03 | $3.27 | $3.53 | $3.22 | $3.31 | $1.84 | 155,867,040 |
| 2020-06-02 | $2.90 | $3.21 | $2.89 | $3.21 | $1.78 | 65,623,790 |
| 2020-06-01 | $2.80 | $2.95 | $2.80 | $2.92 | $1.62 | 40,926,440 |
| 2020-05-29 | $2.93 | $2.99 | $2.91 | $2.95 | $1.64 | 31,826,880 |
| 2020-05-28 | $2.86 | $3.02 | $2.84 | $2.98 | $1.66 | 46,226,310 |
| 2020-05-27 | $2.80 | $2.87 | $2.78 | $2.87 | $1.59 | 23,232,960 |
| 2020-05-26 | $2.78 | $2.82 | $2.77 | $2.81 | $1.56 | 15,556,300 |
| 2020-05-25 | $2.83 | $2.86 | $2.76 | $2.78 | $1.54 | 20,123,900 |
| 2020-05-22 | $2.81 | $2.87 | $2.78 | $2.87 | $1.59 | 22,950,540 |
| 2020-05-21 | $2.88 | $2.94 | $2.77 | $2.81 | $1.56 | 25,688,400 |
| 2020-05-20 | $2.96 | $3.02 | $2.86 | $2.89 | $1.61 | 38,152,740 |
| 2020-05-19 | $2.98 | $3.04 | $2.95 | $2.99 | $1.66 | 41,563,250 |
| 2020-05-18 | $2.93 | $3.15 | $2.91 | $3.01 | $1.67 | 63,663,030 |
| 2020-05-15 | $2.97 | $3.04 | $2.94 | $2.97 | $1.65 | 47,084,630 |
| 2020-05-14 | $2.94 | $3.18 | $2.91 | $3.03 | $1.68 | 65,293,970 |
| 2020-05-13 | $2.98 | $3.06 | $2.96 | $2.96 | $1.65 | 42,085,700 |
| 2020-05-12 | $2.86 | $3.07 | $2.84 | $3.03 | $1.68 | 66,721,370 |
| 2020-05-11 | $2.80 | $2.95 | $2.80 | $2.89 | $1.61 | 38,875,410 |
| 2020-05-08 | $2.80 | $2.89 | $2.77 | $2.86 | $1.59 | 34,308,410 |
| 2020-05-07 | $2.81 | $2.88 | $2.74 | $2.82 | $1.57 | 38,115,270 |
| 2020-05-06 | $2.68 | $2.80 | $2.62 | $2.74 | $1.52 | 25,553,960 |
| 2020-05-05 | $2.70 | $2.70 | $2.70 | $2.70 | $1.50 | 0 |
| 2020-05-04 | $2.70 | $2.70 | $2.70 | $2.70 | $1.50 | 0 |
| 2020-05-01 | $2.70 | $2.70 | $2.70 | $2.70 | $1.50 | 0 |
| 2020-04-30 | $2.46 | $2.71 | $2.46 | $2.70 | $1.50 | 44,981,800 |
| 2020-04-29 | $2.71 | $2.71 | $2.71 | $2.71 | $1.51 | 0 |
| 2020-04-28 | $2.85 | $2.88 | $2.59 | $2.71 | $1.51 | 45,288,550 |
| 2020-04-27 | $2.99 | $3.06 | $2.88 | $2.88 | $1.60 | 56,405,310 |
| 2020-04-24 | $2.94 | $3.22 | $2.86 | $3.09 | $1.72 | 113,732,500 |
| 2020-04-23 | $2.84 | $3.10 | $2.78 | $3.05 | $1.70 | 117,639,110 |
| 2020-04-22 | $2.76 | $2.87 | $2.73 | $2.82 | $1.57 | 40,080,750 |
| 2020-04-21 | $2.77 | $2.93 | $2.72 | $2.85 | $1.58 | 50,506,260 |
| 2020-04-20 | $2.76 | $2.81 | $2.73 | $2.79 | $1.55 | 27,780,650 |
| 2020-04-17 | $2.85 | $2.87 | $2.72 | $2.76 | $1.53 | 51,951,900 |
| 2020-04-16 | $2.82 | $2.94 | $2.80 | $2.88 | $1.60 | 59,039,650 |
| 2020-04-15 | $2.97 | $3.07 | $2.86 | $2.88 | $1.60 | 78,325,650 |
| 2020-04-14 | $2.98 | $3.20 | $2.90 | $3.07 | $1.71 | 89,776,010 |
| 2020-04-13 | $2.89 | $3.10 | $2.84 | $3.01 | $1.67 | 86,514,330 |
| 2020-04-10 | $3.00 | $3.20 | $2.81 | $3.07 | $1.71 | 143,575,240 |
| 2020-04-09 | $2.98 | $2.98 | $2.85 | $2.98 | $1.66 | 73,003,510 |
| 2020-04-08 | $2.43 | $2.71 | $2.42 | $2.71 | $1.51 | 35,216,230 |
| 2020-04-07 | $2.40 | $2.47 | $2.38 | $2.46 | $1.37 | 18,462,310 |
| 2020-04-06 | $2.36 | $2.36 | $2.36 | $2.36 | $1.31 | 0 |
| 2020-04-03 | $2.41 | $2.41 | $2.36 | $2.36 | $1.31 | 7,937,000 |
| 2020-04-02 | $2.34 | $2.40 | $2.34 | $2.40 | $1.33 | 8,629,900 |
| 2020-04-01 | $2.39 | $2.41 | $2.35 | $2.37 | $1.32 | 10,852,940 |
| 2020-03-31 | $2.47 | $2.50 | $2.40 | $2.41 | $1.34 | 14,810,700 |
| 2020-03-30 | $2.40 | $2.57 | $2.34 | $2.48 | $1.38 | 18,478,800 |
| 2020-03-27 | $2.48 | $2.50 | $2.43 | $2.43 | $1.35 | 7,887,300 |
| 2020-03-26 | $2.47 | $2.48 | $2.44 | $2.46 | $1.37 | 8,134,580 |
| 2020-03-25 | $2.49 | $2.51 | $2.46 | $2.48 | $1.38 | 10,699,170 |
| 2020-03-24 | $2.42 | $2.45 | $2.38 | $2.44 | $1.36 | 9,189,020 |
| 2020-03-23 | $2.42 | $2.44 | $2.38 | $2.39 | $1.33 | 8,616,780 |
| 2020-03-20 | $2.44 | $2.49 | $2.43 | $2.47 | $1.37 | 9,391,560 |
| 2020-03-19 | $2.40 | $2.45 | $2.34 | $2.43 | $1.35 | 14,127,820 |
| 2020-03-18 | $2.49 | $2.52 | $2.41 | $2.42 | $1.34 | 13,548,270 |
| 2020-03-17 | $2.50 | $2.54 | $2.35 | $2.48 | $1.38 | 16,608,610 |
| 2020-03-16 | $2.64 | $2.68 | $2.45 | $2.49 | $1.38 | 16,857,980 |
| 2020-03-13 | $2.53 | $2.64 | $2.49 | $2.60 | $1.44 | 17,543,930 |
| 2020-03-12 | $2.69 | $2.70 | $2.63 | $2.67 | $1.48 | 17,770,910 |
| 2020-03-11 | $2.77 | $2.83 | $2.74 | $2.74 | $1.52 | 21,503,650 |
| 2020-03-10 | $2.66 | $2.78 | $2.65 | $2.77 | $1.54 | 20,280,900 |
| 2020-03-09 | $2.83 | $2.87 | $2.73 | $2.74 | $1.52 | 21,508,200 |
| 2020-03-06 | $2.89 | $2.91 | $2.85 | $2.88 | $1.60 | 24,655,430 |
| 2020-03-05 | $2.88 | $2.98 | $2.83 | $2.95 | $1.64 | 37,113,060 |
| 2020-03-04 | $2.84 | $2.88 | $2.79 | $2.84 | $1.58 | 23,305,200 |
| 2020-03-03 | $2.77 | $2.97 | $2.77 | $2.85 | $1.58 | 35,821,710 |
| 2020-03-02 | $2.61 | $2.77 | $2.60 | $2.74 | $1.52 | 18,132,170 |
| 2020-02-28 | $2.82 | $2.82 | $2.66 | $2.67 | $1.48 | 33,446,080 |
| 2020-02-27 | $2.98 | $2.99 | $2.88 | $2.91 | $1.62 | 30,992,010 |
| 2020-02-26 | $2.86 | $3.05 | $2.85 | $3.00 | $1.67 | 54,163,040 |
| 2020-02-25 | $2.90 | $2.95 | $2.80 | $2.92 | $1.62 | 36,571,340 |
| 2020-02-24 | $2.90 | $2.98 | $2.85 | $2.98 | $1.66 | 43,198,110 |
| 2020-02-21 | $2.85 | $3.07 | $2.84 | $2.95 | $1.64 | 64,622,260 |
| 2020-02-20 | $2.75 | $2.82 | $2.72 | $2.80 | $1.56 | 26,720,680 |
| 2020-02-19 | $2.76 | $2.85 | $2.75 | $2.77 | $1.54 | 36,692,750 |
| 2020-02-18 | $2.80 | $2.95 | $2.79 | $2.82 | $1.57 | 60,803,870 |
| 2020-02-17 | $2.69 | $2.89 | $2.65 | $2.89 | $1.61 | 35,069,690 |
| 2020-02-14 | $2.64 | $2.67 | $2.60 | $2.63 | $1.46 | 12,304,700 |
| 2020-02-13 | $2.68 | $2.74 | $2.64 | $2.65 | $1.47 | 15,489,890 |
| 2020-02-12 | $2.62 | $2.69 | $2.60 | $2.69 | $1.49 | 16,910,030 |
| 2020-02-11 | $2.64 | $2.70 | $2.62 | $2.64 | $1.47 | 15,823,520 |
| 2020-02-10 | $2.60 | $2.64 | $2.56 | $2.64 | $1.47 | 14,119,600 |
| 2020-02-07 | $2.59 | $2.61 | $2.55 | $2.60 | $1.44 | 17,984,700 |
| 2020-02-06 | $2.53 | $2.59 | $2.50 | $2.58 | $1.43 | 18,692,930 |
| 2020-02-05 | $2.46 | $2.60 | $2.46 | $2.53 | $1.41 | 18,468,500 |
| 2020-02-04 | $2.35 | $2.53 | $2.35 | $2.45 | $1.36 | 23,932,960 |
| 2020-02-03 | $2.61 | $2.61 | $2.61 | $2.61 | $1.45 | 3,001,500 |
| 2020-01-31 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 0 |
| 2020-01-30 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 0 |
| 2020-01-29 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 0 |
| 2020-01-28 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 0 |
| 2020-01-27 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 0 |
| 2020-01-24 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 0 |
| 2020-01-23 | $2.92 | $2.99 | $2.88 | $2.90 | $1.61 | 15,084,540 |
| 2020-01-22 | $2.93 | $2.98 | $2.88 | $2.94 | $1.63 | 12,263,840 |
| 2020-01-21 | $3.00 | $3.01 | $2.93 | $2.93 | $1.63 | 14,128,950 |
| 2020-01-20 | $2.99 | $3.03 | $2.97 | $3.01 | $1.67 | 10,251,900 |
| 2020-01-17 | $3.04 | $3.05 | $2.99 | $2.99 | $1.66 | 13,845,310 |
| 2020-01-16 | $3.03 | $3.09 | $3.02 | $3.05 | $1.70 | 14,381,860 |
| 2020-01-15 | $3.05 | $3.07 | $3.01 | $3.03 | $1.68 | 12,642,610 |
| 2020-01-14 | $3.07 | $3.15 | $3.06 | $3.07 | $1.71 | 16,263,860 |
| 2020-01-13 | $3.13 | $3.13 | $3.03 | $3.08 | $1.71 | 19,984,500 |
| 2020-01-10 | $3.22 | $3.22 | $3.07 | $3.11 | $1.73 | 34,899,700 |
| 2020-01-09 | $3.19 | $3.27 | $3.16 | $3.22 | $1.79 | 53,622,770 |
| 2020-01-08 | $3.13 | $3.45 | $3.10 | $3.39 | $1.88 | 96,268,090 |
| 2020-01-07 | $3.06 | $3.23 | $3.04 | $3.16 | $1.76 | 46,912,680 |
| 2020-01-06 | $3.13 | $3.17 | $3.05 | $3.06 | $1.70 | 38,607,820 |
| 2020-01-03 | $2.99 | $3.08 | $2.98 | $3.07 | $1.71 | 33,836,270 |
| 2020-01-02 | $2.93 | $2.99 | $2.91 | $2.99 | $1.66 | 19,759,800 |
| 2020-01-01 | $2.89 | $2.89 | $2.89 | $2.89 | $1.61 | 0 |
| 2019-12-31 | $2.88 | $2.92 | $2.87 | $2.89 | $1.61 | 7,632,850 |
| 2019-12-30 | $2.92 | $2.92 | $2.81 | $2.89 | $1.61 | 12,184,600 |
| 2019-12-27 | $2.96 | $2.99 | $2.93 | $2.93 | $1.63 | 12,356,650 |
| 2019-12-26 | $2.95 | $2.96 | $2.92 | $2.96 | $1.65 | 12,895,150 |
| 2019-12-25 | $2.94 | $2.96 | $2.92 | $2.95 | $1.64 | 10,457,000 |
| 2019-12-24 | $2.89 | $2.95 | $2.88 | $2.94 | $1.63 | 10,082,850 |
| 2019-12-23 | $2.96 | $2.97 | $2.88 | $2.88 | $1.60 | 13,923,500 |
| 2019-12-20 | $3.05 | $3.06 | $2.98 | $2.98 | $1.66 | 17,936,990 |
| 2019-12-19 | $3.02 | $3.07 | $3.02 | $3.05 | $1.70 | 19,101,200 |
| 2019-12-18 | $3.13 | $3.20 | $3.04 | $3.04 | $1.69 | 36,157,350 |
| 2019-12-17 | $3.01 | $3.07 | $3.00 | $3.04 | $1.69 | 28,201,080 |
| 2019-12-16 | $2.97 | $3.04 | $2.94 | $3.02 | $1.68 | 26,772,680 |
| 2019-12-13 | $2.94 | $2.96 | $2.92 | $2.95 | $1.64 | 12,944,750 |
| 2019-12-12 | $2.92 | $2.96 | $2.90 | $2.94 | $1.63 | 16,861,830 |
| 2019-12-11 | $2.87 | $2.97 | $2.87 | $2.93 | $1.63 | 23,425,450 |
| 2019-12-10 | $2.92 | $2.93 | $2.86 | $2.89 | $1.61 | 14,708,150 |
| 2019-12-09 | $2.92 | $2.95 | $2.90 | $2.94 | $1.63 | 15,855,260 |
| 2019-12-06 | $2.86 | $2.99 | $2.84 | $2.94 | $1.63 | 27,895,200 |
| 2019-12-05 | $2.89 | $2.90 | $2.86 | $2.87 | $1.59 | 13,822,180 |
| 2019-12-04 | $2.85 | $2.91 | $2.82 | $2.89 | $1.61 | 15,598,320 |
| 2019-12-03 | $2.85 | $2.87 | $2.79 | $2.87 | $1.59 | 12,775,600 |
| 2019-12-02 | $2.80 | $2.88 | $2.80 | $2.84 | $1.58 | 13,917,100 |
| 2019-11-29 | $2.79 | $2.83 | $2.76 | $2.82 | $1.57 | 16,417,300 |
| 2019-11-28 | $2.87 | $2.91 | $2.78 | $2.79 | $1.55 | 20,529,600 |
| 2019-11-27 | $2.89 | $2.92 | $2.82 | $2.87 | $1.59 | 29,493,210 |
| 2019-11-26 | $3.00 | $3.13 | $2.93 | $2.94 | $1.63 | 42,485,490 |
| 2019-11-25 | $3.00 | $3.12 | $2.96 | $3.01 | $1.67 | 60,023,450 |
| 2019-11-22 | $3.04 | $3.34 | $2.94 | $3.19 | $1.77 | 101,273,200 |
| 2019-11-21 | $2.75 | $3.04 | $2.74 | $3.04 | $1.69 | 23,512,260 |
| 2019-11-20 | $2.75 | $2.81 | $2.72 | $2.76 | $1.53 | 9,458,540 |
| 2019-11-19 | $2.72 | $2.79 | $2.68 | $2.78 | $1.54 | 9,958,300 |
| 2019-11-18 | $2.76 | $2.77 | $2.70 | $2.72 | $1.51 | 7,330,100 |
| 2019-11-15 | $2.78 | $2.80 | $2.76 | $2.77 | $1.54 | 6,194,700 |
| 2019-11-14 | $2.77 | $2.83 | $2.75 | $2.80 | $1.56 | 6,750,590 |
| 2019-11-13 | $2.86 | $2.86 | $2.77 | $2.78 | $1.54 | 5,839,430 |
| 2019-11-12 | $2.80 | $2.88 | $2.78 | $2.83 | $1.57 | 8,202,750 |
| 2019-11-11 | $2.97 | $2.98 | $2.81 | $2.84 | $1.58 | 12,458,180 |
| 2019-11-08 | $3.00 | $3.02 | $2.98 | $2.98 | $1.66 | 7,940,100 |
| 2019-11-07 | $3.01 | $3.02 | $2.99 | $3.00 | $1.67 | 8,613,900 |
| 2019-11-06 | $3.00 | $3.12 | $2.99 | $3.04 | $1.69 | 15,128,300 |
| 2019-11-05 | $3.01 | $3.02 | $2.98 | $2.99 | $1.66 | 6,220,000 |
| 2019-11-04 | $3.05 | $3.06 | $3.00 | $3.00 | $1.67 | 6,760,910 |
| 2019-11-01 | $3.01 | $3.04 | $2.97 | $3.02 | $1.68 | 5,948,250 |
| 2019-10-31 | $3.04 | $3.05 | $2.98 | $2.99 | $1.66 | 8,622,860 |
| 2019-10-30 | $3.10 | $3.10 | $3.01 | $3.03 | $1.68 | 10,553,060 |
| 2019-10-29 | $3.16 | $3.16 | $3.10 | $3.10 | $1.72 | 9,496,800 |
| 2019-10-28 | $3.13 | $3.17 | $3.12 | $3.17 | $1.76 | 10,213,910 |
| 2019-10-25 | $3.13 | $3.14 | $3.09 | $3.12 | $1.73 | 6,942,600 |
| 2019-10-24 | $3.10 | $3.16 | $3.06 | $3.13 | $1.74 | 13,687,850 |
| 2019-10-23 | $3.13 | $3.14 | $3.11 | $3.11 | $1.73 | 6,304,550 |
| 2019-10-22 | $3.14 | $3.15 | $3.10 | $3.14 | $1.75 | 8,449,200 |
| 2019-10-21 | $3.15 | $3.17 | $3.11 | $3.15 | $1.75 | 9,782,360 |
| 2019-10-18 | $3.15 | $3.20 | $3.11 | $3.11 | $1.73 | 9,972,500 |
| 2019-10-17 | $3.20 | $3.21 | $3.14 | $3.15 | $1.75 | 9,719,150 |
| 2019-10-16 | $3.16 | $3.27 | $3.15 | $3.19 | $1.77 | 14,058,900 |
| 2019-10-15 | $3.25 | $3.25 | $3.15 | $3.16 | $1.76 | 13,089,750 |
| 2019-10-14 | $3.21 | $3.28 | $3.18 | $3.25 | $1.81 | 19,967,020 |
| 2019-10-11 | $3.21 | $3.24 | $3.12 | $3.20 | $1.78 | 19,390,920 |
| 2019-10-10 | $3.22 | $3.26 | $3.22 | $3.25 | $1.81 | 11,038,450 |
| 2019-10-09 | $3.20 | $3.23 | $3.17 | $3.23 | $1.80 | 7,975,570 |
| 2019-10-08 | $3.20 | $3.25 | $3.19 | $3.20 | $1.78 | 8,217,800 |
| 2019-10-07 | $3.22 | $3.22 | $3.22 | $3.22 | $1.79 | 0 |
| 2019-10-04 | $3.22 | $3.22 | $3.22 | $3.22 | $1.79 | 0 |
| 2019-10-03 | $3.22 | $3.22 | $3.22 | $3.22 | $1.79 | 0 |
| 2019-10-02 | $3.22 | $3.22 | $3.22 | $3.22 | $1.79 | 0 |
| 2019-10-01 | $3.22 | $3.22 | $3.22 | $3.22 | $1.79 | 0 |
| 2019-09-30 | $3.20 | $3.28 | $3.19 | $3.22 | $1.79 | 10,293,690 |
| 2019-09-27 | $3.17 | $3.22 | $3.14 | $3.20 | $1.78 | 10,636,380 |
| 2019-09-26 | $3.36 | $3.38 | $3.13 | $3.17 | $1.76 | 25,793,760 |
| 2019-09-25 | $3.37 | $3.45 | $3.33 | $3.34 | $1.86 | 21,019,500 |
| 2019-09-24 | $3.39 | $3.41 | $3.36 | $3.39 | $1.88 | 13,983,300 |
| 2019-09-23 | $3.42 | $3.42 | $3.32 | $3.37 | $1.87 | 16,006,800 |
| 2019-09-20 | $3.49 | $3.50 | $3.41 | $3.43 | $1.91 | 15,902,530 |
| 2019-09-19 | $3.40 | $3.48 | $3.40 | $3.46 | $1.92 | 15,845,210 |
| 2019-09-18 | $3.56 | $3.58 | $3.40 | $3.41 | $1.90 | 30,872,700 |
| 2019-09-17 | $3.67 | $3.73 | $3.55 | $3.55 | $1.97 | 37,082,100 |
| 2019-09-16 | $3.65 | $3.70 | $3.65 | $3.67 | $2.04 | 21,516,280 |
| 2019-09-13 | $3.64 | $3.64 | $3.64 | $3.64 | $2.02 | 0 |
| 2019-09-12 | $3.64 | $3.68 | $3.63 | $3.64 | $2.02 | 21,196,880 |
| 2019-09-11 | $3.70 | $3.71 | $3.62 | $3.63 | $2.02 | 27,426,040 |
| 2019-09-10 | $3.69 | $3.77 | $3.67 | $3.69 | $2.05 | 38,964,650 |
| 2019-09-09 | $3.71 | $3.74 | $3.62 | $3.70 | $2.06 | 41,956,280 |
| 2019-09-06 | $3.68 | $3.78 | $3.61 | $3.68 | $2.05 | 51,451,810 |
| 2019-09-05 | $3.75 | $3.84 | $3.71 | $3.74 | $2.08 | 48,903,680 |
| 2019-09-04 | $3.75 | $3.79 | $3.69 | $3.73 | $2.07 | 38,201,950 |
| 2019-09-03 | $3.77 | $3.88 | $3.71 | $3.81 | $2.12 | 53,092,980 |
| 2019-09-02 | $3.71 | $3.95 | $3.69 | $3.82 | $2.12 | 64,776,630 |
| 2019-08-30 | $3.62 | $3.77 | $3.62 | $3.71 | $2.06 | 54,862,470 |
| 2019-08-29 | $3.72 | $3.79 | $3.63 | $3.65 | $2.03 | 48,911,900 |
| 2019-08-28 | $3.65 | $3.84 | $3.60 | $3.76 | $2.09 | 82,819,540 |
| 2019-08-27 | $3.50 | $3.74 | $3.48 | $3.66 | $2.03 | 62,809,590 |
| 2019-08-26 | $3.36 | $3.55 | $3.32 | $3.51 | $1.95 | 36,647,850 |
| 2019-08-23 | $3.53 | $3.58 | $3.43 | $3.46 | $1.92 | 36,642,120 |
| 2019-08-22 | $3.46 | $3.65 | $3.42 | $3.57 | $1.98 | 61,429,020 |
| 2019-08-21 | $3.44 | $3.51 | $3.42 | $3.45 | $1.92 | 30,428,290 |
| 2019-08-20 | $3.41 | $3.50 | $3.38 | $3.48 | $1.93 | 47,071,820 |
| 2019-08-19 | $3.33 | $3.47 | $3.32 | $3.45 | $1.92 | 41,026,470 |
| 2019-08-16 | $3.35 | $3.50 | $3.28 | $3.37 | $1.87 | 46,765,260 |
| 2019-08-15 | $3.28 | $3.55 | $3.23 | $3.37 | $1.87 | 49,005,050 |
| 2019-08-14 | $3.27 | $3.45 | $3.23 | $3.39 | $1.88 | 45,553,240 |
| 2019-08-13 | $3.20 | $3.34 | $3.12 | $3.23 | $1.80 | 26,818,970 |
| 2019-08-12 | $3.20 | $3.27 | $3.20 | $3.26 | $1.81 | 19,486,820 |
| 2019-08-09 | $3.33 | $3.33 | $3.20 | $3.25 | $1.81 | 51,443,640 |
| 2019-08-08 | $3.03 | $3.33 | $3.03 | $3.33 | $1.85 | 29,896,080 |
| 2019-08-07 | $3.06 | $3.10 | $3.03 | $3.03 | $1.68 | 12,667,710 |
| 2019-08-06 | $3.03 | $3.13 | $2.98 | $3.09 | $1.72 | 23,022,300 |
| 2019-08-05 | $3.14 | $3.21 | $3.10 | $3.11 | $1.73 | 14,871,350 |
| 2019-08-02 | $3.12 | $3.15 | $3.05 | $3.11 | $1.73 | 16,444,800 |
| 2019-08-01 | $3.25 | $3.28 | $3.20 | $3.21 | $1.78 | 11,852,900 |
| 2019-07-31 | $3.31 | $3.31 | $3.24 | $3.28 | $1.82 | 12,646,230 |
| 2019-07-30 | $3.31 | $3.34 | $3.30 | $3.31 | $1.84 | 13,863,450 |
| 2019-07-29 | $3.31 | $3.36 | $3.28 | $3.30 | $1.83 | 12,852,770 |
| 2019-07-26 | $3.32 | $3.35 | $3.27 | $3.33 | $1.85 | 16,849,800 |
| 2019-07-25 | $3.35 | $3.39 | $3.30 | $3.32 | $1.85 | 29,705,650 |
| 2019-07-24 | $3.43 | $3.49 | $3.38 | $3.42 | $1.90 | 32,607,850 |
| 2019-07-23 | $3.30 | $3.46 | $3.30 | $3.42 | $1.90 | 35,924,650 |
| 2019-07-22 | $3.25 | $3.39 | $3.08 | $3.36 | $1.87 | 31,315,980 |
| 2019-07-19 | $3.30 | $3.34 | $3.22 | $3.26 | $1.81 | 12,055,460 |
| 2019-07-18 | $3.36 | $3.36 | $3.27 | $3.27 | $1.82 | 17,362,160 |
| 2019-07-17 | $3.37 | $3.45 | $3.37 | $3.38 | $1.88 | 18,482,820 |
| 2019-07-16 | $3.34 | $3.45 | $3.33 | $3.38 | $1.88 | 22,251,430 |
| 2019-07-15 | $3.23 | $3.45 | $3.21 | $3.42 | $1.90 | 38,237,550 |
| 2019-07-12 | $3.29 | $3.31 | $3.23 | $3.27 | $1.82 | 16,877,750 |
| 2019-07-11 | $3.40 | $3.44 | $3.26 | $3.27 | $1.82 | 28,097,700 |
| 2019-07-10 | $3.43 | $3.51 | $3.36 | $3.37 | $1.87 | 37,904,090 |
| 2019-07-09 | $3.60 | $3.64 | $3.50 | $3.54 | $1.97 | 25,292,770 |
| 2019-07-08 | $3.85 | $3.85 | $3.50 | $3.62 | $2.01 | 50,673,900 |
| 2019-07-05 | $3.93 | $4.02 | $3.80 | $3.82 | $2.12 | 80,132,140 |
| 2019-07-04 | $3.84 | $4.29 | $3.78 | $4.11 | $2.28 | 134,668,910 |
| 2019-07-03 | $3.81 | $4.14 | $3.71 | $3.99 | $2.22 | 83,552,940 |
| 2019-07-02 | $4.10 | $4.25 | $3.94 | $3.95 | $2.20 | 70,484,780 |
| 2019-07-01 | $3.90 | $3.98 | $3.80 | $3.93 | $2.18 | 55,519,560 |
| 2019-06-28 | $3.80 | $3.99 | $3.79 | $3.87 | $2.15 | 58,612,390 |
| 2019-06-27 | $3.90 | $4.30 | $3.76 | $3.89 | $2.16 | 114,984,240 |
| 2019-06-26 | $3.55 | $3.95 | $3.46 | $3.95 | $2.20 | 58,132,690 |
| 2019-06-25 | $3.57 | $3.68 | $3.43 | $3.59 | $2.00 | 44,990,730 |
| 2019-06-24 | $3.60 | $3.62 | $3.53 | $3.56 | $1.98 | 43,009,240 |
| 2019-06-21 | $3.61 | $3.78 | $3.51 | $3.69 | $2.05 | 90,325,620 |
| 2019-06-20 | $3.35 | $3.50 | $3.31 | $3.47 | $1.93 | 51,621,440 |
| 2019-06-19 | $3.36 | $3.47 | $3.30 | $3.46 | $1.92 | 55,567,650 |
| 2019-06-18 | $3.43 | $3.43 | $3.28 | $3.30 | $1.83 | 48,826,830 |
| 2019-06-17 | $3.58 | $3.70 | $3.35 | $3.50 | $1.95 | 96,155,050 |
| 2019-06-14 | $3.10 | $3.38 | $3.08 | $3.38 | $1.88 | 41,113,230 |
| 2019-06-13 | $3.04 | $3.08 | $2.99 | $3.07 | $1.71 | 14,307,860 |
| 2019-06-12 | $3.06 | $3.10 | $2.99 | $3.03 | $1.68 | 16,468,650 |
| 2019-06-11 | $2.93 | $3.07 | $2.91 | $3.06 | $1.70 | 17,492,000 |
| 2019-06-10 | $3.00 | $3.00 | $2.93 | $2.95 | $1.64 | 12,304,210 |
| 2019-06-07 | $2.98 | $2.98 | $2.98 | $2.98 | $1.66 | 0 |
| 2019-06-06 | $3.15 | $3.16 | $2.98 | $2.98 | $1.66 | 15,992,930 |
| 2019-06-05 | $3.18 | $3.25 | $3.11 | $3.11 | $1.73 | 13,442,520 |
| 2019-06-04 | $3.12 | $3.24 | $3.10 | $3.12 | $1.73 | 15,834,320 |
| 2019-06-03 | $3.37 | $3.42 | $3.15 | $3.18 | $1.77 | 26,943,020 |
| 2019-05-31 | $3.24 | $3.34 | $3.24 | $3.29 | $1.83 | 20,771,180 |
| 2019-05-30 | $3.28 | $3.32 | $3.21 | $3.26 | $1.81 | 16,904,180 |
| 2019-05-29 | $3.34 | $3.43 | $3.29 | $3.34 | $1.86 | 24,272,160 |
| 2019-05-28 | $3.28 | $3.40 | $3.28 | $3.29 | $1.83 | 21,426,890 |
| 2019-05-27 | $3.14 | $3.28 | $3.10 | $3.26 | $1.81 | 20,129,050 |
| 2019-05-24 | $3.35 | $3.40 | $3.12 | $3.17 | $1.76 | 36,897,210 |
| 2019-05-23 | $3.37 | $3.57 | $3.30 | $3.45 | $1.92 | 35,818,890 |
| 2019-05-22 | $3.42 | $3.45 | $3.32 | $3.40 | $1.89 | 16,899,310 |
| 2019-05-21 | $3.29 | $3.45 | $3.29 | $3.41 | $1.90 | 23,035,770 |
| 2019-05-20 | $3.29 | $3.43 | $3.24 | $3.37 | $1.87 | 21,853,300 |
| 2019-05-17 | $3.48 | $3.51 | $3.26 | $3.30 | $1.83 | 28,836,870 |
| 2019-05-16 | $3.47 | $3.61 | $3.43 | $3.51 | $1.95 | 29,251,530 |
| 2019-05-15 | $3.45 | $3.51 | $3.42 | $3.50 | $1.95 | 23,980,390 |
| 2019-05-14 | $3.45 | $3.56 | $3.45 | $3.47 | $1.93 | 22,397,480 |
| 2019-05-13 | $3.52 | $3.59 | $3.46 | $3.51 | $1.95 | 20,951,980 |
| 2019-05-10 | $3.43 | $3.64 | $3.37 | $3.58 | $1.99 | 38,873,250 |
| 2019-05-09 | $3.50 | $3.68 | $3.45 | $3.45 | $1.92 | 32,411,030 |
| 2019-05-08 | $3.27 | $3.66 | $3.21 | $3.59 | $2.00 | 47,173,060 |
| 2019-05-07 | $3.46 | $3.46 | $3.26 | $3.37 | $1.87 | 27,557,290 |
| 2019-05-06 | $3.47 | $3.55 | $3.24 | $3.39 | $1.88 | 35,882,100 |
| 2019-05-03 | $3.60 | $3.60 | $3.60 | $3.60 | $2.00 | 0 |
| 2019-05-02 | $3.60 | $3.60 | $3.60 | $3.60 | $2.00 | 0 |
| 2019-05-01 | $3.60 | $3.60 | $3.60 | $3.60 | $2.00 | 0 |
| 2019-04-30 | $3.49 | $3.65 | $3.49 | $3.60 | $2.00 | 27,143,780 |
| 2019-04-29 | $3.82 | $3.85 | $3.44 | $3.48 | $1.93 | 35,246,600 |
| 2019-04-26 | $3.89 | $3.92 | $3.81 | $3.82 | $2.12 | 23,823,170 |
| 2019-04-25 | $4.10 | $4.16 | $3.81 | $3.83 | $2.13 | 40,561,940 |
| 2019-04-24 | $4.15 | $4.15 | $4.01 | $4.10 | $2.28 | 36,161,440 |
| 2019-04-23 | $4.22 | $4.42 | $4.11 | $4.15 | $2.31 | 45,017,290 |
| 2019-04-22 | $4.54 | $4.57 | $4.20 | $4.27 | $2.37 | 54,229,270 |
| 2019-04-19 | $4.42 | $4.54 | $4.33 | $4.46 | $2.48 | 64,704,420 |
| 2019-04-18 | $4.45 | $4.85 | $4.38 | $4.60 | $2.56 | 104,173,040 |
| 2019-04-17 | $4.29 | $4.47 | $4.21 | $4.45 | $2.47 | 67,029,020 |
| 2019-04-16 | $4.10 | $4.26 | $4.07 | $4.25 | $2.36 | 39,687,970 |
| 2019-04-15 | $4.19 | $4.29 | $4.06 | $4.07 | $2.26 | 37,644,060 |
| 2019-04-12 | $4.24 | $4.28 | $4.03 | $4.13 | $2.30 | 48,945,100 |
| 2019-04-11 | $4.37 | $4.52 | $4.25 | $4.26 | $2.37 | 46,509,630 |
| 2019-04-10 | $4.29 | $4.53 | $4.21 | $4.40 | $2.45 | 58,878,000 |
| 2019-04-09 | $4.50 | $4.54 | $4.30 | $4.39 | $2.44 | 54,166,770 |
| 2019-04-08 | $4.63 | $4.81 | $4.45 | $4.47 | $2.48 | 84,241,120 |
| 2019-04-05 | $4.65 | $4.65 | $4.65 | $4.65 | $2.58 | 0 |
| 2019-04-04 | $4.64 | $4.93 | $4.55 | $4.65 | $2.58 | 114,805,440 |
| 2019-04-03 | $4.54 | $4.96 | $4.38 | $4.76 | $2.65 | 172,607,120 |
| 2019-04-02 | $4.40 | $4.74 | $4.32 | $4.74 | $2.63 | 186,187,520 |
| 2019-04-01 | $4.01 | $4.38 | $4.01 | $4.31 | $2.40 | 92,298,250 |
| 2019-03-29 | $3.82 | $4.02 | $3.80 | $3.99 | $2.22 | 62,502,240 |
| 2019-03-28 | $3.78 | $4.03 | $3.71 | $3.75 | $2.08 | 54,134,440 |
| 2019-03-27 | $4.00 | $4.11 | $3.75 | $3.91 | $2.17 | 60,290,060 |
| 2019-03-26 | $4.54 | $4.54 | $4.10 | $4.10 | $2.28 | 114,563,340 |
| 2019-03-25 | $3.95 | $4.55 | $3.90 | $4.55 | $2.53 | 146,741,580 |
| 2019-03-22 | $4.20 | $4.22 | $4.05 | $4.14 | $2.30 | 44,197,210 |
| 2019-03-21 | $4.15 | $4.34 | $4.11 | $4.24 | $2.36 | 79,737,260 |
| 2019-03-20 | $4.13 | $4.30 | $3.93 | $4.19 | $2.33 | 76,855,380 |
| 2019-03-19 | $4.18 | $4.19 | $4.01 | $4.07 | $2.26 | 48,130,860 |
| 2019-03-18 | $3.88 | $4.24 | $3.84 | $4.13 | $2.30 | 67,593,820 |
| 2019-03-15 | $4.00 | $4.06 | $3.87 | $3.95 | $2.20 | 53,366,500 |
| 2019-03-14 | $4.16 | $4.20 | $3.90 | $3.91 | $2.17 | 90,573,400 |
| 2019-03-13 | $4.74 | $4.77 | $4.26 | $4.33 | $2.41 | 104,475,830 |
| 2019-03-12 | $4.40 | $4.72 | $4.29 | $4.72 | $2.62 | 128,853,850 |
| 2019-03-11 | $4.32 | $4.56 | $4.10 | $4.47 | $2.48 | 108,249,170 |
| 2019-03-08 | $4.55 | $5.05 | $4.55 | $4.55 | $2.53 | 151,935,400 |
| 2019-03-07 | $4.88 | $5.06 | $4.71 | $5.06 | $2.81 | 127,971,370 |
| 2019-03-06 | $4.45 | $4.60 | $4.29 | $4.60 | $2.56 | 133,088,830 |
| 2019-03-05 | $3.89 | $4.18 | $3.68 | $4.18 | $2.32 | 145,214,680 |
| 2019-03-04 | $3.40 | $3.80 | $3.38 | $3.80 | $2.11 | 131,972,380 |
| 2019-03-01 | $3.35 | $3.63 | $3.18 | $3.45 | $1.92 | 114,148,780 |
| 2019-02-28 | $3.40 | $3.56 | $3.26 | $3.32 | $1.85 | 117,792,380 |
| 2019-02-27 | $3.10 | $3.42 | $3.07 | $3.42 | $1.90 | 173,459,270 |
| 2019-02-26 | $3.10 | $3.25 | $3.04 | $3.11 | $1.73 | 86,746,510 |
| 2019-02-25 | $2.95 | $3.20 | $2.92 | $3.14 | $1.75 | 89,923,320 |
| 2019-02-22 | $2.93 | $2.97 | $2.88 | $2.94 | $1.63 | 58,310,140 |
| 2019-02-21 | $2.95 | $3.08 | $2.88 | $2.98 | $1.66 | 106,777,610 |
| 2019-02-20 | $2.80 | $3.09 | $2.74 | $3.09 | $1.72 | 121,678,460 |
| 2019-02-19 | $2.75 | $2.81 | $2.70 | $2.81 | $1.56 | 39,729,430 |
| 2019-02-18 | $2.60 | $2.83 | $2.59 | $2.73 | $1.52 | 30,013,150 |
| 2019-02-15 | $2.61 | $2.63 | $2.58 | $2.59 | $1.44 | 16,498,470 |
| 2019-02-14 | $2.59 | $2.60 | $2.55 | $2.60 | $1.44 | 16,625,200 |
| 2019-02-13 | $2.48 | $2.64 | $2.48 | $2.58 | $1.43 | 25,335,080 |
| 2019-02-12 | $2.43 | $2.51 | $2.42 | $2.48 | $1.38 | 18,240,410 |
| 2019-02-11 | $2.36 | $2.42 | $2.35 | $2.41 | $1.34 | 13,728,000 |
| 2019-02-08 | $2.33 | $2.33 | $2.33 | $2.33 | $1.29 | 0 |
| 2019-02-07 | $2.33 | $2.33 | $2.33 | $2.33 | $1.29 | 0 |
| 2019-02-06 | $2.33 | $2.33 | $2.33 | $2.33 | $1.29 | 0 |
| 2019-02-05 | $2.33 | $2.33 | $2.33 | $2.33 | $1.29 | 0 |
| 2019-02-04 | $2.33 | $2.33 | $2.33 | $2.33 | $1.29 | 0 |
| 2019-02-01 | $2.24 | $2.34 | $2.21 | $2.33 | $1.29 | 15,025,240 |
| 2019-01-31 | $2.27 | $2.38 | $2.27 | $2.27 | $1.26 | 30,204,000 |
| 2019-01-30 | $2.55 | $2.61 | $2.51 | $2.52 | $1.40 | 12,465,600 |
| 2019-01-29 | $2.63 | $2.63 | $2.50 | $2.56 | $1.42 | 14,115,420 |
| 2019-01-28 | $2.72 | $2.74 | $2.61 | $2.63 | $1.46 | 14,447,070 |
| 2019-01-25 | $2.78 | $2.79 | $2.71 | $2.72 | $1.51 | 11,682,400 |
| 2019-01-24 | $2.76 | $2.82 | $2.73 | $2.79 | $1.55 | 15,984,590 |
| 2019-01-23 | $2.76 | $2.77 | $2.74 | $2.76 | $1.53 | 9,625,380 |
| 2019-01-22 | $2.80 | $2.81 | $2.73 | $2.75 | $1.53 | 15,382,000 |
| 2019-01-21 | $2.84 | $2.84 | $2.79 | $2.81 | $1.56 | 14,116,850 |
| 2019-01-18 | $2.88 | $2.90 | $2.79 | $2.82 | $1.57 | 22,991,850 |
| 2019-01-17 | $2.89 | $2.94 | $2.86 | $2.88 | $1.60 | 19,169,510 |
| 2019-01-16 | $3.02 | $3.02 | $2.91 | $2.93 | $1.63 | 26,688,450 |
| 2019-01-15 | $3.00 | $3.07 | $2.98 | $3.04 | $1.69 | 25,476,460 |
| 2019-01-14 | $3.08 | $3.08 | $2.98 | $3.01 | $1.67 | 25,823,900 |
| 2019-01-11 | $2.99 | $3.13 | $2.95 | $3.07 | $1.71 | 44,366,610 |
| 2019-01-10 | $3.00 | $3.05 | $2.95 | $2.97 | $1.65 | 30,146,900 |
| 2019-01-09 | $3.02 | $3.13 | $2.97 | $3.00 | $1.67 | 53,368,760 |
| 2019-01-08 | $3.26 | $3.38 | $3.06 | $3.07 | $1.71 | 94,180,540 |
| 2019-01-07 | $2.88 | $3.22 | $2.84 | $3.22 | $1.79 | 64,008,850 |
| 2019-01-04 | $2.95 | $3.07 | $2.89 | $2.93 | $1.63 | 89,277,570 |
| 2019-01-03 | $2.58 | $2.85 | $2.56 | $2.85 | $1.58 | 33,618,980 |
| 2019-01-02 | $2.60 | $2.61 | $2.56 | $2.59 | $1.44 | 6,562,380 |
| 2019-01-01 | $2.59 | $2.59 | $2.59 | $2.59 | $1.44 | 0 |
| 2018-12-31 | $2.59 | $2.59 | $2.59 | $2.59 | $1.44 | 0 |
| 2018-12-28 | $2.57 | $2.64 | $2.57 | $2.59 | $1.44 | 7,259,360 |
| 2018-12-27 | $2.66 | $2.67 | $2.57 | $2.58 | $1.43 | 8,878,910 |
| 2018-12-26 | $2.75 | $2.75 | $2.75 | $2.75 | $1.53 | 0 |
| 2018-12-25 | $2.75 | $2.75 | $2.75 | $2.75 | $1.53 | 0 |
| 2018-12-24 | $2.72 | $2.76 | $2.70 | $2.75 | $1.53 | 7,835,470 |
| 2018-12-21 | $2.72 | $2.74 | $2.70 | $2.74 | $1.52 | 10,515,640 |
| 2018-12-20 | $2.71 | $2.76 | $2.68 | $2.74 | $1.52 | 11,430,400 |
| 2018-12-19 | $2.74 | $2.77 | $2.70 | $2.71 | $1.51 | 12,707,620 |
| 2018-12-18 | $2.71 | $2.88 | $2.68 | $2.78 | $1.54 | 24,775,330 |
| 2018-12-17 | $2.70 | $2.74 | $2.68 | $2.72 | $1.51 | 10,929,700 |
| 2018-12-14 | $2.79 | $2.80 | $2.69 | $2.71 | $1.51 | 15,791,380 |
| 2018-12-13 | $2.88 | $2.88 | $2.70 | $2.81 | $1.56 | 25,769,880 |
| 2018-12-12 | $2.86 | $2.95 | $2.84 | $2.89 | $1.61 | 19,885,470 |
| 2018-12-11 | $2.89 | $2.91 | $2.83 | $2.87 | $1.59 | 14,952,440 |
| 2018-12-10 | $2.92 | $2.95 | $2.83 | $2.85 | $1.58 | 16,699,430 |
| 2018-12-07 | $3.03 | $3.05 | $2.93 | $2.95 | $1.64 | 22,699,480 |
| 2018-12-06 | $3.07 | $3.14 | $3.02 | $3.03 | $1.68 | 27,072,760 |
| 2018-12-05 | $3.08 | $3.12 | $3.05 | $3.08 | $1.71 | 30,505,350 |
| 2018-12-04 | $3.14 | $3.19 | $3.12 | $3.17 | $1.76 | 14,716,600 |
| 2018-12-03 | $3.08 | $3.18 | $3.08 | $3.13 | $1.74 | 15,189,000 |
| 2018-11-30 | $3.02 | $3.06 | $2.94 | $3.04 | $1.69 | 13,279,400 |
| 2018-11-29 | $3.20 | $3.22 | $3.03 | $3.03 | $1.68 | 18,604,050 |
| 2018-11-28 | $3.17 | $3.19 | $3.08 | $3.18 | $1.77 | 17,210,200 |
| 2018-11-27 | $3.08 | $3.25 | $3.05 | $3.18 | $1.77 | 27,217,180 |
| 2018-11-26 | $3.03 | $3.09 | $3.00 | $3.03 | $1.68 | 13,389,000 |
| 2018-11-23 | $3.28 | $3.30 | $3.02 | $3.03 | $1.68 | 28,094,980 |
| 2018-11-22 | $3.32 | $3.35 | $3.24 | $3.27 | $1.82 | 21,195,010 |
| 2018-11-21 | $3.14 | $3.28 | $3.11 | $3.28 | $1.82 | 26,871,290 |
| 2018-11-20 | $3.27 | $3.38 | $3.17 | $3.20 | $1.78 | 32,741,440 |
| 2018-11-19 | $3.37 | $3.41 | $3.25 | $3.33 | $1.85 | 31,798,080 |
| 2018-11-16 | $3.37 | $3.41 | $3.32 | $3.40 | $1.89 | 38,248,800 |
| 2018-11-15 | $3.22 | $3.45 | $3.22 | $3.40 | $1.89 | 46,456,830 |
| 2018-11-14 | $3.28 | $3.36 | $3.23 | $3.26 | $1.81 | 34,812,140 |
| 2018-11-13 | $3.14 | $3.39 | $3.13 | $3.28 | $1.82 | 49,962,060 |
| 2018-11-12 | $2.99 | $3.27 | $2.99 | $3.19 | $1.77 | 37,460,110 |
| 2018-11-09 | $3.02 | $3.06 | $2.97 | $3.02 | $1.68 | 13,574,600 |
| 2018-11-08 | $3.08 | $3.11 | $3.00 | $3.02 | $1.68 | 20,534,100 |
| 2018-11-07 | $3.03 | $3.17 | $3.01 | $3.06 | $1.70 | 29,096,910 |
| 2018-11-06 | $3.07 | $3.08 | $2.97 | $3.01 | $1.67 | 13,967,000 |
| 2018-11-05 | $3.03 | $3.11 | $3.00 | $3.06 | $1.70 | 23,288,010 |
| 2018-11-02 | $3.02 | $3.04 | $2.95 | $3.00 | $1.67 | 18,442,670 |
| 2018-11-01 | $2.92 | $3.05 | $2.92 | $2.93 | $1.63 | 20,741,970 |
| 2018-10-31 | $2.89 | $2.99 | $2.87 | $2.96 | $1.65 | 19,566,730 |
| 2018-10-30 | $2.87 | $2.97 | $2.83 | $2.90 | $1.61 | 17,303,430 |
| 2018-10-29 | $2.99 | $3.01 | $2.88 | $2.95 | $1.64 | 10,239,930 |
| 2018-10-26 | $3.09 | $3.10 | $2.98 | $3.00 | $1.67 | 15,436,950 |
| 2018-10-25 | $2.84 | $3.10 | $2.84 | $3.07 | $1.71 | 23,075,830 |
| 2018-10-24 | $2.95 | $3.06 | $2.95 | $3.00 | $1.67 | 17,484,580 |
| 2018-10-23 | $2.97 | $3.07 | $2.94 | $2.98 | $1.66 | 22,743,810 |
| 2018-10-22 | $3.00 | $3.16 | $2.92 | $3.04 | $1.69 | 37,771,030 |
| 2018-10-19 | $2.60 | $2.89 | $2.58 | $2.89 | $1.61 | 20,991,240 |
| 2018-10-18 | $2.75 | $2.77 | $2.55 | $2.63 | $1.46 | 16,442,430 |
| 2018-10-17 | $2.78 | $2.80 | $2.74 | $2.79 | $1.55 | 14,152,670 |
| 2018-10-16 | $2.76 | $2.83 | $2.72 | $2.74 | $1.52 | 16,890,220 |
| 2018-10-15 | $2.69 | $2.84 | $2.69 | $2.74 | $1.52 | 25,691,090 |
| 2018-10-12 | $3.00 | $3.03 | $2.79 | $2.97 | $1.65 | 18,563,480 |
| 2018-10-11 | $3.21 | $3.28 | $3.07 | $3.07 | $1.71 | 23,909,180 |
| 2018-10-10 | $3.42 | $3.46 | $3.38 | $3.41 | $1.90 | 7,676,180 |
| 2018-10-09 | $3.38 | $3.43 | $3.36 | $3.39 | $1.88 | 7,314,350 |
| 2018-10-08 | $3.47 | $3.47 | $3.35 | $3.38 | $1.88 | 12,478,140 |
| 2018-10-05 | $3.51 | $3.51 | $3.51 | $3.51 | $1.95 | 0 |
| 2018-10-04 | $3.51 | $3.51 | $3.51 | $3.51 | $1.95 | 0 |
| 2018-10-03 | $3.51 | $3.51 | $3.51 | $3.51 | $1.95 | 0 |
| 2018-10-02 | $3.51 | $3.51 | $3.51 | $3.51 | $1.95 | 0 |
| 2018-10-01 | $3.51 | $3.51 | $3.51 | $3.51 | $1.95 | 0 |
| 2018-09-28 | $3.49 | $3.52 | $3.44 | $3.51 | $1.95 | 11,848,820 |
| 2018-09-27 | $3.63 | $3.66 | $3.45 | $3.48 | $1.93 | 21,367,280 |
| 2018-09-26 | $3.67 | $3.71 | $3.65 | $3.66 | $2.03 | 13,130,820 |
| 2018-09-25 | $3.70 | $3.73 | $3.65 | $3.67 | $2.04 | 13,093,920 |
| 2018-09-24 | $3.72 | $3.72 | $3.72 | $3.72 | $2.07 | 0 |
| 2018-09-21 | $3.72 | $3.74 | $3.65 | $3.72 | $2.07 | 19,212,210 |
| 2018-09-20 | $3.66 | $3.79 | $3.62 | $3.70 | $2.06 | 24,961,000 |
| 2018-09-19 | $3.56 | $3.72 | $3.52 | $3.68 | $2.05 | 24,205,040 |
| 2018-09-18 | $3.52 | $3.61 | $3.49 | $3.58 | $1.99 | 17,848,330 |
| 2018-09-17 | $3.59 | $3.66 | $3.50 | $3.52 | $1.96 | 17,180,550 |
| 2018-09-14 | $3.74 | $3.77 | $3.62 | $3.63 | $2.02 | 25,068,890 |
| 2018-09-13 | $3.69 | $3.78 | $3.56 | $3.78 | $2.10 | 33,884,040 |
| 2018-09-12 | $3.68 | $3.83 | $3.63 | $3.63 | $2.02 | 37,456,030 |
| 2018-09-11 | $3.54 | $3.72 | $3.48 | $3.63 | $2.02 | 29,729,080 |
| 2018-09-10 | $3.93 | $3.93 | $3.66 | $3.68 | $2.05 | 62,177,280 |
| 2018-09-07 | $3.62 | $3.63 | $3.53 | $3.57 | $1.98 | 24,330,300 |
| 2018-09-06 | $3.54 | $3.70 | $3.49 | $3.65 | $2.03 | 32,829,950 |
| 2018-09-05 | $3.49 | $3.60 | $3.48 | $3.52 | $1.96 | 24,197,700 |
| 2018-09-04 | $3.35 | $3.60 | $3.33 | $3.52 | $1.96 | 24,958,520 |
| 2018-09-03 | $3.35 | $3.38 | $3.26 | $3.36 | $1.87 | 11,198,640 |
| 2018-08-31 | $3.42 | $3.43 | $3.35 | $3.35 | $1.86 | 12,763,810 |
| 2018-08-30 | $3.52 | $3.55 | $3.40 | $3.40 | $1.89 | 18,711,580 |
| 2018-08-29 | $3.59 | $3.66 | $3.52 | $3.54 | $1.97 | 17,673,430 |
| 2018-08-28 | $3.55 | $3.64 | $3.53 | $3.56 | $1.98 | 26,552,400 |
| 2018-08-27 | $3.34 | $3.52 | $3.34 | $3.52 | $1.96 | 21,501,140 |
| 2018-08-24 | $3.44 | $3.45 | $3.36 | $3.37 | $1.87 | 11,164,500 |
| 2018-08-23 | $3.38 | $3.45 | $3.37 | $3.41 | $1.90 | 12,153,500 |
| 2018-08-22 | $3.47 | $3.48 | $3.40 | $3.41 | $1.90 | 16,557,750 |
| 2018-08-21 | $3.47 | $3.55 | $3.42 | $3.50 | $1.95 | 25,214,750 |
| 2018-08-20 | $3.50 | $3.54 | $3.39 | $3.50 | $1.95 | 15,024,930 |
| 2018-08-17 | $3.76 | $3.78 | $3.44 | $3.50 | $1.95 | 34,583,270 |
| 2018-08-16 | $3.78 | $3.84 | $3.71 | $3.73 | $2.07 | 21,349,570 |
| 2018-08-15 | $3.92 | $4.01 | $3.82 | $3.84 | $2.13 | 20,170,920 |
| 2018-08-14 | $3.89 | $3.93 | $3.87 | $3.89 | $2.16 | 10,720,640 |
| 2018-08-13 | $3.78 | $3.93 | $3.77 | $3.91 | $2.17 | 17,475,440 |
| 2018-08-10 | $3.91 | $3.92 | $3.86 | $3.90 | $2.17 | 14,362,030 |
| 2018-08-09 | $3.81 | $3.93 | $3.80 | $3.90 | $2.17 | 17,582,780 |
| 2018-08-08 | $3.87 | $3.93 | $3.81 | $3.83 | $2.13 | 17,268,500 |
| 2018-08-07 | $3.72 | $3.88 | $3.67 | $3.86 | $2.15 | 18,843,960 |
| 2018-08-06 | $3.75 | $3.81 | $3.68 | $3.71 | $2.06 | 15,878,480 |
| 2018-08-03 | $3.86 | $3.93 | $3.77 | $3.78 | $2.10 | 17,881,250 |
| 2018-08-02 | $3.91 | $3.98 | $3.73 | $3.82 | $2.12 | 43,960,620 |
| 2018-08-01 | $4.30 | $4.36 | $4.10 | $4.14 | $2.30 | 19,267,600 |
| 2018-07-31 | $4.38 | $4.38 | $4.24 | $4.30 | $2.39 | 28,035,580 |
| 2018-07-30 | $4.25 | $4.65 | $4.13 | $4.47 | $2.48 | 48,843,700 |
| 2018-07-27 | $4.46 | $4.49 | $4.33 | $4.35 | $2.42 | 26,221,130 |
| 2018-07-26 | $4.44 | $4.59 | $4.36 | $4.52 | $2.51 | 41,388,330 |
| 2018-07-25 | $4.21 | $4.72 | $4.18 | $4.52 | $2.51 | 71,346,860 |
| 2018-07-24 | $4.34 | $4.41 | $4.22 | $4.30 | $2.39 | 68,486,710 |
| 2018-07-23 | $3.93 | $4.33 | $3.87 | $4.33 | $2.41 | 67,755,240 |
| 2018-07-20 | $3.75 | $3.94 | $3.74 | $3.94 | $2.19 | 35,585,410 |
| 2018-07-19 | $3.89 | $3.90 | $3.68 | $3.74 | $2.08 | 23,499,690 |
| 2018-07-18 | $3.94 | $3.99 | $3.87 | $3.88 | $2.16 | 26,411,580 |
| 2018-07-17 | $3.92 | $3.96 | $3.82 | $3.88 | $2.16 | 24,291,630 |
| 2018-07-16 | $3.83 | $3.92 | $3.66 | $3.92 | $2.18 | 41,223,330 |
| 2018-07-13 | $4.11 | $4.12 | $3.74 | $3.78 | $2.10 | 45,411,550 |
| 2018-07-12 | $4.00 | $4.13 | $4.00 | $4.07 | $2.26 | 15,852,500 |
| 2018-07-11 | $4.15 | $4.15 | $3.91 | $4.00 | $2.22 | 14,137,480 |
| 2018-07-10 | $4.22 | $4.24 | $4.16 | $4.22 | $2.35 | 9,721,280 |
| 2018-07-09 | $4.15 | $4.27 | $4.15 | $4.22 | $2.35 | 9,650,800 |
| 2018-07-06 | $4.34 | $4.42 | $4.03 | $4.18 | $2.32 | 19,805,080 |
| 2018-07-05 | $4.70 | $4.84 | $4.40 | $4.40 | $2.45 | 21,158,730 |
| 2018-07-04 | $4.93 | $5.15 | $4.81 | $4.89 | $2.72 | 22,451,940 |
| 2018-07-03 | $5.20 | $5.25 | $4.73 | $5.12 | $2.85 | 33,506,970 |
| 2018-07-02 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-29 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-28 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-27 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-26 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-25 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-22 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-21 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-20 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-19 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-18 | $4.81 | $4.81 | $4.81 | $4.81 | $2.67 | 0 |
| 2018-06-15 | $4.93 | $4.95 | $4.69 | $4.81 | $2.67 | 11,454,300 |
| 2018-06-14 | $5.12 | $5.16 | $4.90 | $4.94 | $2.75 | 10,684,330 |
| 2018-06-13 | $5.24 | $5.24 | $5.11 | $5.11 | $2.84 | 7,391,600 |
| 2018-06-12 | $5.24 | $5.30 | $5.15 | $5.23 | $2.91 | 9,649,000 |
| 2018-06-11 | $5.20 | $5.35 | $5.14 | $5.25 | $2.92 | 11,663,940 |
| 2018-06-08 | $5.43 | $5.46 | $5.10 | $5.17 | $2.87 | 10,372,170 |
| 2018-06-07 | $5.49 | $5.54 | $5.39 | $5.43 | $3.02 | 6,887,380 |
| 2018-06-06 | $5.46 | $5.55 | $5.45 | $5.50 | $3.06 | 6,445,600 |
| 2018-06-05 | $5.37 | $5.48 | $5.36 | $5.47 | $3.04 | 6,729,050 |
| 2018-06-04 | $5.50 | $5.56 | $5.36 | $5.37 | $2.98 | 7,828,990 |
| 2018-06-01 | $5.50 | $5.60 | $5.44 | $5.51 | $3.06 | 5,844,950 |
| 2018-05-31 | $5.46 | $5.56 | $5.45 | $5.50 | $3.06 | 6,474,030 |
| 2018-05-30 | $5.76 | $5.77 | $5.41 | $5.42 | $3.01 | 9,227,600 |
| 2018-05-29 | $5.81 | $5.94 | $5.80 | $5.83 | $3.24 | 3,892,260 |
| 2018-05-28 | $5.86 | $5.96 | $5.76 | $5.85 | $3.25 | 6,742,530 |
| 2018-05-25 | $6.12 | $6.17 | $5.88 | $5.90 | $3.28 | 10,517,530 |
| 2018-05-24 | $6.12 | $6.24 | $6.11 | $6.13 | $3.40 | 6,356,660 |
| 2018-05-23 | $6.30 | $6.31 | $6.20 | $6.20 | $3.43 | 6,246,380 |
| 2018-05-22 | $6.24 | $6.33 | $6.24 | $6.30 | $3.49 | 6,703,720 |
| 2018-05-21 | $6.24 | $6.30 | $6.22 | $6.25 | $3.46 | 6,900,920 |
| 2018-05-18 | $6.17 | $6.23 | $6.10 | $6.19 | $3.43 | 5,558,740 |
| 2018-05-17 | $6.23 | $6.27 | $6.15 | $6.16 | $3.41 | 4,884,900 |
| 2018-05-16 | $6.28 | $6.30 | $6.21 | $6.23 | $3.45 | 4,789,360 |
| 2018-05-15 | $6.13 | $6.31 | $6.13 | $6.30 | $3.49 | 6,685,450 |
| 2018-05-14 | $6.32 | $6.37 | $6.18 | $6.19 | $3.43 | 6,749,750 |
| 2018-05-11 | $6.34 | $6.38 | $6.28 | $6.28 | $3.48 | 4,988,420 |
| 2018-05-10 | $6.36 | $6.39 | $6.28 | $6.34 | $3.51 | 8,424,050 |
| 2018-05-09 | $6.60 | $6.60 | $6.31 | $6.39 | $3.54 | 14,881,040 |
| 2018-05-08 | $6.58 | $6.72 | $6.56 | $6.70 | $3.71 | 8,716,920 |
| 2018-05-07 | $6.63 | $6.63 | $6.52 | $6.58 | $3.64 | 6,921,910 |
| 2018-05-04 | $6.41 | $6.56 | $6.41 | $6.55 | $3.63 | 7,997,160 |
| 2018-05-03 | $6.36 | $6.46 | $6.22 | $6.46 | $3.58 | 6,794,000 |
| 2018-05-02 | $6.41 | $6.49 | $6.34 | $6.39 | $3.54 | 5,352,330 |
| 2018-05-01 | $6.36 | $6.36 | $6.36 | $6.36 | $3.52 | 0 |
| 2018-04-30 | $6.36 | $6.36 | $6.36 | $6.36 | $3.52 | 0 |
| 2018-04-27 | $6.29 | $6.43 | $6.26 | $6.36 | $3.52 | 7,262,430 |
| 2018-04-26 | $6.61 | $6.65 | $6.29 | $6.29 | $3.48 | 12,384,850 |
| 2018-04-25 | $6.63 | $6.69 | $6.57 | $6.59 | $3.65 | 9,214,210 |
| 2018-04-24 | $6.54 | $6.70 | $6.54 | $6.69 | $3.71 | 10,649,210 |
| 2018-04-23 | $6.56 | $6.74 | $6.48 | $6.60 | $3.66 | 10,973,430 |
| 2018-04-20 | $6.91 | $6.96 | $6.60 | $6.66 | $3.69 | 18,339,260 |
| 2018-04-19 | $7.07 | $7.12 | $6.87 | $6.96 | $3.85 | 21,000,620 |
| 2018-04-18 | $7.18 | $7.25 | $6.82 | $7.14 | $3.95 | 19,135,260 |
| 2018-04-17 | $7.47 | $7.50 | $7.16 | $7.16 | $3.97 | 24,752,260 |
| 2018-04-16 | $7.33 | $7.57 | $7.18 | $7.54 | $4.18 | 32,080,790 |
| 2018-04-13 | $7.63 | $7.85 | $7.41 | $7.41 | $4.10 | 39,187,460 |
| 2018-04-12 | $7.38 | $7.63 | $7.35 | $7.53 | $4.17 | 35,098,370 |
| 2018-04-11 | $7.20 | $7.59 | $7.18 | $7.45 | $4.13 | 30,534,690 |
| 2018-04-10 | $7.36 | $7.46 | $7.12 | $7.20 | $3.99 | 32,227,540 |
| 2018-04-09 | $6.95 | $7.65 | $6.89 | $7.52 | $4.17 | 51,599,540 |
| 2018-04-06 | $6.96 | $6.96 | $6.96 | $6.96 | $3.85 | 0 |
| 2018-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $3.85 | 0 |
| 2018-04-04 | $7.00 | $7.28 | $6.95 | $6.96 | $3.85 | 21,198,550 |
| 2018-04-03 | $7.06 | $7.14 | $6.93 | $7.00 | $3.88 | 17,388,130 |
| 2018-04-02 | $7.33 | $7.36 | $7.17 | $7.20 | $3.99 | 19,912,950 |
| 2018-03-30 | $7.05 | $7.32 | $7.01 | $7.30 | $4.04 | 32,326,840 |
| 2018-03-29 | $7.03 | $7.08 | $6.93 | $7.03 | $3.89 | 12,392,380 |
| 2018-03-28 | $6.98 | $7.09 | $6.93 | $6.99 | $3.87 | 16,998,700 |
| 2018-03-27 | $6.90 | $7.16 | $6.80 | $7.11 | $3.94 | 29,823,400 |
| 2018-03-26 | $6.58 | $6.87 | $6.44 | $6.85 | $3.79 | 20,095,750 |
| 2018-03-23 | $6.72 | $6.82 | $6.28 | $6.72 | $3.72 | 19,687,370 |
| 2018-03-22 | $6.87 | $7.01 | $6.85 | $6.91 | $3.83 | 10,285,500 |
| 2018-03-21 | $6.90 | $7.15 | $6.87 | $6.90 | $3.82 | 17,962,170 |
| 2018-03-20 | $6.90 | $6.94 | $6.80 | $6.88 | $3.81 | 14,061,650 |
| 2018-03-19 | $7.00 | $7.12 | $6.92 | $6.96 | $3.85 | 9,650,300 |
| 2018-03-16 | $7.21 | $7.21 | $7.00 | $7.01 | $3.88 | 11,306,200 |
| 2018-03-15 | $7.13 | $7.28 | $7.04 | $7.19 | $3.98 | 13,855,860 |
| 2018-03-14 | $7.10 | $7.24 | $7.03 | $7.16 | $3.97 | 17,528,870 |
| 2018-03-13 | $7.30 | $7.34 | $7.12 | $7.17 | $3.97 | 26,007,150 |
| 2018-03-12 | $6.96 | $7.28 | $6.91 | $7.23 | $4.00 | 28,485,900 |
| 2018-03-09 | $6.70 | $7.05 | $6.66 | $6.95 | $3.85 | 25,111,310 |
| 2018-03-08 | $6.63 | $6.76 | $6.62 | $6.70 | $3.71 | 9,611,960 |
| 2018-03-07 | $6.73 | $6.73 | $6.62 | $6.67 | $3.69 | 15,662,060 |
| 2018-03-06 | $6.72 | $6.88 | $6.63 | $6.81 | $3.77 | 21,496,150 |
| 2018-03-05 | $6.94 | $6.94 | $6.67 | $6.75 | $3.74 | 18,654,300 |
| 2018-03-02 | $6.57 | $6.78 | $6.53 | $6.75 | $3.74 | 23,398,810 |
| 2018-03-01 | $6.55 | $6.67 | $6.50 | $6.65 | $3.68 | 21,557,870 |
| 2018-02-28 | $6.31 | $6.96 | $6.26 | $6.68 | $3.70 | 35,453,270 |
| 2018-02-27 | $6.25 | $6.48 | $6.21 | $6.40 | $3.54 | 21,567,120 |
| 2018-02-26 | $6.18 | $6.26 | $6.10 | $6.26 | $3.47 | 12,586,660 |
| 2018-02-23 | $6.08 | $6.28 | $6.04 | $6.13 | $3.40 | 8,068,180 |
| 2018-02-22 | $6.01 | $6.09 | $6.00 | $6.06 | $3.36 | 5,603,850 |
| 2018-02-21 | $5.96 | $5.96 | $5.96 | $5.96 | $3.30 | 0 |
| 2018-02-20 | $5.96 | $5.96 | $5.96 | $5.96 | $3.30 | 0 |
| 2018-02-19 | $5.96 | $5.96 | $5.96 | $5.96 | $3.30 | 0 |
| 2018-02-16 | $5.96 | $5.96 | $5.96 | $5.96 | $3.30 | 0 |
| 2018-02-15 | $5.96 | $5.96 | $5.96 | $5.96 | $3.30 | 0 |
| 2018-02-14 | $5.97 | $5.99 | $5.90 | $5.96 | $3.30 | 3,978,550 |
| 2018-02-13 | $6.03 | $6.12 | $5.94 | $5.96 | $3.30 | 7,655,020 |
| 2018-02-12 | $5.90 | $6.03 | $5.87 | $5.99 | $3.32 | 6,876,420 |
| 2018-02-09 | $5.88 | $5.95 | $5.73 | $5.85 | $3.24 | 10,168,170 |
| 2018-02-08 | $5.96 | $6.10 | $5.95 | $6.06 | $3.36 | 7,087,000 |
| 2018-02-07 | $6.05 | $6.14 | $5.75 | $5.96 | $3.30 | 10,502,830 |
| 2018-02-06 | $6.27 | $6.43 | $5.91 | $5.94 | $3.29 | 13,441,970 |
| 2018-02-05 | $6.39 | $6.50 | $6.33 | $6.41 | $3.55 | 6,480,690 |
| 2018-02-02 | $6.39 | $6.54 | $6.23 | $6.45 | $3.57 | 8,215,270 |
| 2018-02-01 | $6.79 | $6.84 | $6.34 | $6.38 | $3.53 | 15,127,000 |
| 2018-01-31 | $6.71 | $6.91 | $6.59 | $6.82 | $3.78 | 16,425,450 |
| 2018-01-30 | $6.73 | $6.86 | $6.72 | $6.76 | $3.74 | 8,670,410 |
| 2018-01-29 | $6.92 | $6.95 | $6.70 | $6.70 | $3.71 | 10,589,850 |
| 2018-01-26 | $6.97 | $6.99 | $6.86 | $6.87 | $3.81 | 15,339,260 |
| 2018-01-25 | $7.06 | $7.31 | $6.98 | $7.01 | $3.88 | 29,126,420 |
| 2018-01-24 | $6.96 | $7.15 | $6.86 | $7.06 | $3.91 | 17,428,210 |
| 2018-01-23 | $6.95 | $7.01 | $6.88 | $6.96 | $3.85 | 12,579,630 |
| 2018-01-22 | $6.85 | $7.04 | $6.81 | $7.03 | $3.89 | 16,932,400 |
| 2018-01-19 | $6.65 | $7.09 | $6.64 | $6.93 | $3.84 | 27,489,770 |
| 2018-01-18 | $6.58 | $6.68 | $6.55 | $6.63 | $3.67 | 6,332,650 |
| 2018-01-17 | $6.50 | $6.64 | $6.37 | $6.61 | $3.66 | 11,586,090 |
| 2018-01-16 | $6.53 | $6.57 | $6.45 | $6.52 | $3.61 | 7,243,250 |
| 2018-01-15 | $6.73 | $6.77 | $6.50 | $6.51 | $3.61 | 9,806,490 |
| 2018-01-12 | $6.80 | $6.83 | $6.71 | $6.76 | $3.74 | 7,621,230 |
| 2018-01-11 | $6.72 | $6.85 | $6.63 | $6.82 | $3.78 | 11,097,990 |
| 2018-01-10 | $6.97 | $6.97 | $6.72 | $6.76 | $3.74 | 12,019,900 |
| 2018-01-09 | $7.01 | $7.05 | $6.88 | $6.90 | $3.82 | 8,759,470 |
| 2018-01-08 | $7.11 | $7.12 | $6.96 | $6.99 | $3.87 | 11,449,600 |
| 2018-01-05 | $7.10 | $7.23 | $7.05 | $7.15 | $3.96 | 13,705,620 |
| 2018-01-04 | $7.00 | $7.35 | $6.98 | $7.13 | $3.95 | 21,133,230 |
| 2018-01-03 | $6.85 | $7.12 | $6.83 | $7.06 | $3.91 | 20,643,680 |
| 2018-01-02 | $6.88 | $6.92 | $6.76 | $6.87 | $3.81 | 13,371,430 |
| 2018-01-01 | $6.90 | $6.90 | $6.90 | $6.90 | $3.82 | 0 |
| 2017-12-29 | $6.57 | $6.94 | $6.56 | $6.90 | $3.82 | 23,439,440 |
| 2017-12-28 | $6.47 | $6.62 | $6.46 | $6.53 | $3.62 | 9,329,020 |
| 2017-12-27 | $6.46 | $6.59 | $6.45 | $6.50 | $3.60 | 10,685,050 |
| 2017-12-26 | $6.35 | $6.46 | $6.22 | $6.42 | $3.56 | 10,739,700 |
| 2017-12-25 | $6.61 | $6.62 | $6.28 | $6.33 | $3.51 | 11,227,900 |
| 2017-12-22 | $6.61 | $6.63 | $6.55 | $6.58 | $3.64 | 5,725,210 |
| 2017-12-21 | $6.60 | $6.66 | $6.53 | $6.61 | $3.66 | 7,221,990 |
| 2017-12-20 | $6.83 | $6.84 | $6.62 | $6.66 | $3.69 | 8,593,090 |
| 2017-12-19 | $6.75 | $6.84 | $6.75 | $6.82 | $3.78 | 7,853,850 |
| 2017-12-18 | $6.77 | $6.86 | $6.68 | $6.79 | $3.76 | 10,544,370 |
| 2017-12-15 | $6.81 | $6.84 | $6.76 | $6.82 | $3.78 | 7,356,310 |
| 2017-12-14 | $6.85 | $6.86 | $6.75 | $6.82 | $3.78 | 6,953,400 |
| 2017-12-13 | $6.70 | $6.91 | $6.69 | $6.87 | $3.81 | 9,949,370 |
| 2017-12-12 | $6.98 | $6.99 | $6.79 | $6.79 | $3.76 | 11,143,260 |
| 2017-12-11 | $7.10 | $7.12 | $6.84 | $6.99 | $3.87 | 25,084,170 |
| 2017-12-08 | $7.11 | $7.24 | $7.07 | $7.18 | $3.98 | 21,036,790 |
| 2017-12-07 | $6.87 | $7.48 | $6.52 | $7.30 | $4.04 | 34,108,640 |
| 2017-12-06 | $7.30 | $7.40 | $6.72 | $6.98 | $3.87 | 23,392,920 |
| 2017-12-05 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-12-04 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-12-01 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-11-30 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-11-29 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-11-28 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-11-27 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-11-24 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-11-23 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-11-22 | $7.12 | $7.12 | $7.12 | $7.12 | $3.94 | 0 |
| 2017-11-21 | $7.16 | $7.26 | $7.08 | $7.12 | $3.94 | 7,285,300 |
| 2017-11-20 | $7.12 | $7.22 | $6.71 | $7.15 | $3.96 | 10,109,740 |
| 2017-11-17 | $7.56 | $7.64 | $7.10 | $7.14 | $3.95 | 15,633,550 |
| 2017-11-16 | $7.73 | $7.81 | $7.55 | $7.56 | $4.19 | 8,188,410 |
| 2017-11-15 | $7.91 | $7.94 | $7.72 | $7.73 | $4.28 | 9,478,830 |
| 2017-11-14 | $7.87 | $7.98 | $7.82 | $7.95 | $4.40 | 11,417,740 |
| 2017-11-13 | $7.89 | $7.94 | $7.74 | $7.90 | $4.38 | 12,157,000 |
| 2017-11-10 | $7.97 | $7.97 | $7.82 | $7.87 | $4.36 | 8,549,060 |
| 2017-11-09 | $7.93 | $7.99 | $7.90 | $7.97 | $4.41 | 7,103,880 |
| 2017-11-08 | $7.88 | $8.07 | $7.88 | $7.97 | $4.41 | 11,329,570 |
| 2017-11-07 | $7.84 | $7.98 | $7.74 | $7.94 | $4.40 | 11,587,440 |
| 2017-11-06 | $7.74 | $7.92 | $7.74 | $7.87 | $4.36 | 8,969,240 |
| 2017-11-03 | $7.81 | $7.94 | $7.64 | $7.72 | $4.28 | 9,246,800 |
| 2017-11-02 | $8.05 | $8.06 | $7.81 | $7.87 | $4.36 | 11,057,400 |
| 2017-11-01 | $8.08 | $8.21 | $8.05 | $8.09 | $4.48 | 7,965,010 |
| 2017-10-31 | $7.99 | $8.09 | $7.94 | $8.08 | $4.48 | 9,230,490 |
| 2017-10-30 | $8.68 | $8.69 | $7.99 | $8.00 | $4.43 | 24,544,440 |
| 2017-10-27 | $8.82 | $8.84 | $8.68 | $8.69 | $4.81 | 9,998,300 |
| 2017-10-26 | $8.79 | $8.83 | $8.68 | $8.80 | $4.87 | 12,496,760 |
| 2017-10-25 | $8.68 | $8.85 | $8.68 | $8.79 | $4.87 | 9,572,520 |
| 2017-10-24 | $8.98 | $8.98 | $8.65 | $8.71 | $4.82 | 23,932,330 |
| 2017-10-23 | $9.01 | $9.08 | $8.96 | $9.02 | $5.00 | 9,998,100 |
| 2017-10-20 | $8.85 | $9.06 | $8.83 | $9.00 | $4.98 | 13,664,910 |
| 2017-10-19 | $9.28 | $9.40 | $8.96 | $8.97 | $4.97 | 36,116,020 |
| 2017-10-18 | $9.20 | $9.90 | $9.16 | $9.41 | $5.21 | 53,347,570 |
| 2017-10-17 | $9.16 | $9.28 | $9.10 | $9.20 | $5.10 | 14,202,490 |
| 2017-10-16 | $9.23 | $9.35 | $9.13 | $9.16 | $5.07 | 18,755,940 |
| 2017-10-13 | $9.24 | $9.30 | $9.12 | $9.25 | $5.12 | 16,505,420 |
| 2017-10-12 | $9.14 | $9.35 | $9.11 | $9.24 | $5.12 | 22,757,570 |
| 2017-10-11 | $9.40 | $9.41 | $9.13 | $9.16 | $5.07 | 23,190,940 |
| 2017-10-10 | $9.34 | $9.43 | $9.24 | $9.41 | $5.21 | 25,320,450 |
| 2017-10-09 | $9.42 | $9.45 | $9.24 | $9.36 | $5.18 | 28,063,640 |
| 2017-10-06 | $9.38 | $9.38 | $9.38 | $9.38 | $5.20 | 0 |
| 2017-10-05 | $9.38 | $9.38 | $9.38 | $9.38 | $5.20 | 0 |
| 2017-10-04 | $9.38 | $9.38 | $9.38 | $9.38 | $5.20 | 0 |
| 2017-10-03 | $9.38 | $9.38 | $9.38 | $9.38 | $5.20 | 0 |
| 2017-10-02 | $9.38 | $9.38 | $9.38 | $9.38 | $5.20 | 0 |
| 2017-09-29 | $9.55 | $9.58 | $9.26 | $9.38 | $5.20 | 37,037,650 |
| 2017-09-28 | $9.19 | $9.43 | $9.05 | $9.40 | $5.21 | 51,401,190 |
| 2017-09-27 | $9.12 | $9.33 | $9.08 | $9.14 | $5.06 | 23,785,110 |
| 2017-09-26 | $8.78 | $9.24 | $8.71 | $9.16 | $5.07 | 33,883,570 |
| 2017-09-25 | $9.01 | $9.18 | $8.87 | $8.89 | $4.92 | 21,586,000 |
| 2017-09-22 | $9.08 | $9.10 | $8.85 | $8.95 | $4.96 | 21,691,900 |
| 2017-09-21 | $9.25 | $9.28 | $9.11 | $9.14 | $5.06 | 23,011,530 |
| 2017-09-20 | $9.01 | $9.35 | $9.01 | $9.28 | $5.14 | 45,776,200 |
| 2017-09-19 | $8.93 | $9.11 | $8.92 | $9.03 | $5.00 | 20,229,300 |
| 2017-09-18 | $8.95 | $9.04 | $8.81 | $8.97 | $4.97 | 27,522,700 |
| 2017-09-15 | $8.77 | $9.35 | $8.77 | $9.12 | $5.05 | 53,331,090 |
| 2017-09-14 | $8.90 | $8.91 | $8.77 | $8.77 | $4.86 | 15,706,180 |
| 2017-09-13 | $8.85 | $8.98 | $8.82 | $8.90 | $4.93 | 11,186,090 |
| 2017-09-12 | $9.03 | $9.07 | $8.86 | $8.87 | $4.91 | 20,376,570 |
| 2017-09-11 | $8.90 | $9.09 | $8.85 | $9.01 | $4.99 | 15,526,670 |
| 2017-09-08 | $9.00 | $9.06 | $8.87 | $8.93 | $4.95 | 21,359,240 |
| 2017-09-07 | $9.30 | $9.30 | $9.03 | $9.04 | $5.01 | 35,093,350 |
| 2017-09-06 | $9.20 | $9.48 | $9.20 | $9.36 | $5.18 | 41,451,210 |
| 2017-09-05 | $9.30 | $9.32 | $9.11 | $9.25 | $5.12 | 36,398,990 |
| 2017-09-04 | $8.92 | $9.48 | $8.92 | $9.36 | $5.18 | 70,689,220 |
| 2017-09-01 | $8.77 | $8.86 | $8.66 | $8.81 | $4.88 | 23,836,940 |
| 2017-08-31 | $8.74 | $8.84 | $8.68 | $8.79 | $4.87 | 21,375,820 |
| 2017-08-30 | $8.80 | $8.80 | $8.62 | $8.70 | $4.82 | 28,639,860 |
| 2017-08-29 | $9.03 | $9.06 | $8.83 | $8.85 | $4.90 | 31,981,830 |
| 2017-08-28 | $9.00 | $9.17 | $8.85 | $9.13 | $5.06 | 35,367,870 |
| 2017-08-25 | $8.90 | $9.06 | $8.89 | $9.05 | $5.01 | 25,288,200 |
| 2017-08-24 | $8.90 | $9.02 | $8.73 | $9.01 | $4.99 | 32,190,400 |
| 2017-08-23 | $9.09 | $9.25 | $8.90 | $8.92 | $4.94 | 33,626,470 |
| 2017-08-22 | $9.29 | $9.46 | $9.12 | $9.21 | $5.10 | 36,202,860 |
| 2017-08-21 | $9.33 | $9.41 | $9.10 | $9.25 | $5.12 | 38,248,360 |
| 2017-08-18 | $9.48 | $9.60 | $9.31 | $9.34 | $5.17 | 50,014,990 |
| 2017-08-17 | $9.39 | $10.10 | $9.32 | $9.66 | $5.35 | 80,349,840 |
| 2017-08-16 | $9.24 | $9.78 | $9.12 | $9.58 | $5.31 | 84,753,940 |
| 2017-08-15 | $9.30 | $9.41 | $9.19 | $9.32 | $5.16 | 60,087,340 |
| 2017-08-14 | $9.28 | $9.63 | $8.95 | $9.52 | $5.27 | 124,054,800 |
| 2017-08-11 | $8.26 | $9.12 | $8.17 | $9.12 | $5.05 | 61,366,460 |
| 2017-08-10 | $8.12 | $8.49 | $8.07 | $8.29 | $4.59 | 44,754,270 |
| 2017-08-09 | $7.98 | $8.15 | $7.93 | $8.01 | $4.44 | 21,672,750 |
| 2017-08-08 | $7.85 | $8.13 | $7.75 | $8.05 | $4.46 | 30,350,180 |
| 2017-08-07 | $7.96 | $7.96 | $7.82 | $7.90 | $4.38 | 24,205,980 |
| 2017-08-04 | $7.54 | $8.18 | $7.51 | $7.99 | $4.43 | 55,358,220 |
| 2017-08-03 | $7.47 | $7.60 | $7.44 | $7.54 | $4.18 | 11,428,190 |
| 2017-08-02 | $7.74 | $7.74 | $7.47 | $7.49 | $4.15 | 21,021,950 |
| 2017-08-01 | $7.71 | $7.83 | $7.66 | $7.75 | $4.29 | 17,514,680 |
| 2017-07-31 | $7.82 | $7.86 | $7.69 | $7.72 | $4.28 | 16,780,420 |
| 2017-07-28 | $7.88 | $7.88 | $7.77 | $7.82 | $4.33 | 19,089,010 |
| 2017-07-27 | $7.63 | $7.95 | $7.55 | $7.91 | $4.38 | 30,728,180 |
| 2017-07-26 | $7.73 | $7.76 | $7.57 | $7.68 | $4.25 | 15,676,900 |
| 2017-07-25 | $7.72 | $7.85 | $7.61 | $7.66 | $4.24 | 22,111,710 |
| 2017-07-24 | $7.46 | $7.78 | $7.33 | $7.71 | $4.27 | 28,073,110 |
| 2017-07-21 | $7.52 | $7.62 | $7.41 | $7.47 | $4.14 | 15,077,520 |
| 2017-07-20 | $7.50 | $7.75 | $7.50 | $7.58 | $4.20 | 17,490,260 |
| 2017-07-19 | $7.50 | $7.58 | $7.42 | $7.56 | $4.19 | 18,267,000 |
| 2017-07-18 | $7.32 | $7.70 | $7.32 | $7.60 | $4.21 | 20,400,650 |
| 2017-07-17 | $8.27 | $8.27 | $7.51 | $7.53 | $4.17 | 31,641,950 |
| 2017-07-14 | $8.10 | $8.45 | $7.98 | $8.34 | $4.62 | 31,483,470 |
| 2017-07-13 | $8.12 | $8.19 | $7.98 | $8.13 | $4.50 | 10,438,580 |
| 2017-07-12 | $8.11 | $8.22 | $7.93 | $8.13 | $4.50 | 13,053,620 |
| 2017-07-11 | $8.40 | $8.41 | $8.15 | $8.16 | $4.52 | 17,849,490 |
| 2017-07-10 | $8.62 | $8.85 | $8.43 | $8.48 | $4.70 | 23,079,140 |
| 2017-07-07 | $8.55 | $8.66 | $8.40 | $8.58 | $4.75 | 23,047,270 |
| 2017-07-06 | $8.32 | $8.55 | $8.28 | $8.55 | $4.74 | 23,425,000 |
| 2017-07-05 | $8.27 | $8.32 | $8.22 | $8.30 | $4.60 | 9,220,640 |
| 2017-07-04 | $8.28 | $8.30 | $8.20 | $8.29 | $4.59 | 9,740,450 |
| 2017-07-03 | $8.17 | $8.30 | $8.13 | $8.30 | $4.60 | 11,558,890 |
| 2017-06-30 | $8.28 | $8.28 | $8.28 | $8.28 | $4.59 | 0 |
| 2017-06-29 | $8.28 | $8.28 | $8.28 | $8.28 | $4.59 | 0 |
| 2017-06-28 | $8.51 | $8.51 | $8.23 | $8.28 | $4.59 | 13,244,890 |
| 2017-06-27 | $8.33 | $8.58 | $8.33 | $8.51 | $4.71 | 21,877,890 |
| 2017-06-26 | $8.33 | $8.44 | $8.26 | $8.37 | $4.64 | 17,200,550 |
| 2017-06-23 | $8.25 | $8.43 | $8.12 | $8.37 | $4.64 | 16,700,470 |
| 2017-06-22 | $8.42 | $8.68 | $8.18 | $8.25 | $4.57 | 24,299,230 |
| 2017-06-21 | $8.57 | $8.93 | $8.50 | $8.58 | $4.75 | 27,082,000 |
| 2017-06-20 | $8.63 | $8.69 | $8.44 | $8.48 | $4.70 | 20,841,240 |
| 2017-06-19 | $8.35 | $8.75 | $8.21 | $8.63 | $4.78 | 29,399,220 |
| 2017-06-16 | $7.86 | $8.65 | $7.75 | $8.36 | $4.63 | 27,297,040 |
| 2017-06-15 | $7.72 | $7.97 | $7.68 | $7.86 | $4.35 | 13,091,520 |
| 2017-06-14 | $7.60 | $7.79 | $7.57 | $7.72 | $4.28 | 9,240,330 |
| 2017-06-13 | $7.46 | $7.64 | $7.40 | $7.61 | $4.21 | 7,800,250 |
| 2017-06-12 | $7.84 | $7.85 | $7.48 | $7.51 | $4.16 | 12,043,670 |
| 2017-06-09 | $7.81 | $7.97 | $7.74 | $7.89 | $4.37 | 9,190,280 |
| 2017-06-08 | $7.87 | $8.05 | $7.82 | $7.86 | $4.35 | 12,173,840 |
| 2017-06-07 | $7.53 | $7.97 | $7.51 | $7.87 | $4.36 | 16,176,490 |
| 2017-06-06 | $7.30 | $7.77 | $7.28 | $7.64 | $4.23 | 14,881,900 |
| 2017-06-05 | $7.35 | $7.44 | $7.17 | $7.38 | $4.09 | 10,460,420 |
| 2017-06-02 | $7.16 | $7.40 | $7.10 | $7.35 | $4.07 | 13,834,180 |
| 2017-06-01 | $7.83 | $7.83 | $7.08 | $7.16 | $3.97 | 20,108,480 |
| 2017-05-31 | $8.08 | $8.15 | $7.80 | $7.87 | $4.36 | 9,536,920 |
| 2017-05-30 | $7.99 | $7.99 | $7.99 | $7.99 | $4.43 | 0 |
| 2017-05-29 | $7.99 | $7.99 | $7.99 | $7.99 | $4.43 | 0 |
| 2017-05-26 | $8.03 | $8.11 | $7.97 | $7.99 | $4.43 | 8,896,650 |
| 2017-05-25 | $8.14 | $8.18 | $7.81 | $8.10 | $4.49 | 12,244,040 |
| 2017-05-24 | $8.01 | $8.15 | $7.71 | $8.11 | $4.49 | 11,325,650 |
| 2017-05-23 | $8.72 | $8.87 | $7.93 | $8.07 | $4.47 | 15,836,450 |
| 2017-05-22 | $9.00 | $9.14 | $8.52 | $8.71 | $4.82 | 13,128,250 |
| 2017-05-19 | $9.40 | $9.77 | $9.12 | $9.16 | $5.07 | 15,330,910 |
| 2017-05-18 | $24.28 | $24.48 | $23.81 | $23.91 | $5.27 | 5,763,200 |
| 2017-05-17 | $24.40 | $24.97 | $24.15 | $24.37 | $5.38 | 8,408,040 |
| 2017-05-16 | $23.27 | $24.29 | $23.03 | $24.28 | $5.36 | 7,328,790 |
| 2017-05-15 | $22.78 | $23.69 | $22.73 | $23.46 | $5.17 | 6,751,280 |
| 2017-05-12 | $23.06 | $23.15 | $22.16 | $22.41 | $4.94 | 5,533,550 |
| 2017-05-11 | $23.45 | $23.60 | $21.96 | $23.05 | $5.08 | 6,674,340 |
| 2017-05-10 | $24.05 | $24.28 | $23.40 | $23.45 | $5.17 | 5,638,980 |
| 2017-05-09 | $23.30 | $24.16 | $23.23 | $24.06 | $5.31 | 5,915,010 |
| 2017-05-08 | $23.90 | $24.37 | $23.30 | $23.33 | $5.15 | 4,766,970 |
| 2017-05-05 | $23.93 | $24.48 | $23.78 | $24.04 | $5.30 | 5,554,650 |
| 2017-05-04 | $24.39 | $24.57 | $24.03 | $24.08 | $5.31 | 5,092,920 |
| 2017-05-03 | $24.25 | $24.88 | $24.04 | $24.50 | $5.40 | 6,113,190 |
| 2017-05-02 | $25.22 | $25.38 | $24.50 | $24.52 | $5.41 | 6,936,190 |
| 2017-05-01 | $25.45 | $25.45 | $25.45 | $25.45 | $5.61 | 0 |
| 2017-04-28 | $24.93 | $25.64 | $24.81 | $25.45 | $5.61 | 8,090,730 |
| 2017-04-27 | $25.34 | $25.34 | $23.90 | $24.93 | $5.50 | 10,439,330 |
| 2017-04-26 | $26.00 | $26.00 | $25.00 | $25.40 | $5.60 | 12,539,740 |
| 2017-04-25 | $24.56 | $26.37 | $24.20 | $26.25 | $5.79 | 15,694,330 |
| 2017-04-24 | $23.30 | $24.97 | $23.18 | $24.58 | $5.42 | 12,781,740 |
| 2017-04-21 | $24.26 | $24.39 | $23.33 | $23.41 | $5.16 | 8,081,030 |
| 2017-04-20 | $24.78 | $25.49 | $23.75 | $24.23 | $5.34 | 12,224,970 |
| 2017-04-19 | $25.89 | $25.89 | $24.73 | $25.22 | $5.56 | 8,331,700 |
| 2017-04-18 | $26.39 | $26.62 | $25.90 | $26.00 | $5.74 | 7,537,570 |
| 2017-04-17 | $27.20 | $27.20 | $25.97 | $26.30 | $5.80 | 11,027,190 |
| 2017-04-14 | $27.90 | $28.54 | $27.55 | $27.73 | $6.12 | 11,757,140 |
| 2017-04-13 | $27.65 | $28.46 | $27.51 | $27.79 | $6.13 | 11,345,500 |
| 2017-04-12 | $28.50 | $29.88 | $27.82 | $28.02 | $6.18 | 29,544,960 |
| 2017-04-11 | $26.02 | $28.96 | $25.90 | $28.55 | $6.30 | 31,803,620 |
| 2017-04-10 | $26.45 | $27.26 | $25.70 | $26.34 | $5.81 | 20,905,070 |
| 2017-04-07 | $27.27 | $28.29 | $27.20 | $27.35 | $6.03 | 17,357,700 |
| 2017-04-06 | $27.30 | $27.73 | $27.04 | $27.35 | $6.03 | 13,797,130 |
| 2017-04-05 | $27.18 | $28.39 | $26.75 | $27.71 | $6.11 | 22,168,590 |
| 2017-04-04 | $27.74 | $27.74 | $27.74 | $27.74 | $6.12 | 0 |
| 2017-04-03 | $27.74 | $27.74 | $27.74 | $27.74 | $6.12 | 0 |
| 2017-03-31 | $25.80 | $28.38 | $25.76 | $27.74 | $6.12 | 34,393,730 |
| 2017-03-30 | $25.30 | $26.39 | $24.51 | $25.84 | $5.70 | 19,178,340 |
| 2017-03-29 | $25.37 | $27.50 | $25.33 | $25.51 | $5.63 | 29,052,090 |
| 2017-03-28 | $24.50 | $25.46 | $24.28 | $25.33 | $5.59 | 12,423,480 |
| 2017-03-27 | $24.11 | $24.82 | $24.02 | $24.61 | $5.43 | 8,617,690 |
| 2017-03-24 | $24.38 | $24.48 | $24.00 | $24.11 | $5.32 | 7,076,220 |
| 2017-03-23 | $23.30 | $24.47 | $23.23 | $24.35 | $5.37 | 13,792,810 |
| 2017-03-22 | $22.63 | $23.48 | $22.50 | $23.29 | $5.14 | 9,491,070 |
| 2017-03-21 | $23.60 | $23.77 | $22.90 | $23.00 | $5.07 | 11,874,820 |
| 2017-03-20 | $24.05 | $24.29 | $23.25 | $23.63 | $5.21 | 14,424,690 |
| 2017-03-17 | $25.62 | $25.71 | $24.91 | $24.93 | $5.50 | 7,847,870 |
| 2017-03-16 | $25.00 | $25.63 | $25.00 | $25.62 | $5.65 | 8,551,170 |
| 2017-03-15 | $25.12 | $25.36 | $24.73 | $24.91 | $5.49 | 9,207,600 |
| 2017-03-14 | $25.50 | $25.97 | $25.31 | $25.37 | $5.60 | 9,707,600 |
| 2017-03-13 | $25.43 | $25.69 | $25.35 | $25.54 | $5.63 | 7,605,830 |
| 2017-03-10 | $25.15 | $25.45 | $25.07 | $25.41 | $5.61 | 8,885,110 |
| 2017-03-09 | $25.60 | $25.65 | $25.17 | $25.26 | $5.57 | 11,635,580 |
| 2017-03-08 | $26.20 | $27.60 | $25.90 | $25.91 | $5.72 | 18,176,720 |
| 2017-03-07 | $26.42 | $26.58 | $25.82 | $26.27 | $5.79 | 11,436,860 |
| 2017-03-06 | $25.31 | $26.46 | $25.31 | $26.29 | $5.80 | 17,938,820 |
| 2017-03-03 | $24.88 | $25.49 | $24.74 | $25.30 | $5.58 | 11,966,820 |
| 2017-03-02 | $24.60 | $25.80 | $24.60 | $25.08 | $5.53 | 18,414,410 |
| 2017-03-01 | $24.49 | $24.79 | $24.31 | $24.49 | $5.40 | 7,750,370 |
| 2017-02-28 | $24.23 | $24.70 | $24.16 | $24.47 | $5.40 | 6,266,230 |
| 2017-02-27 | $24.75 | $24.77 | $24.18 | $24.22 | $5.34 | 8,649,310 |
| 2017-02-24 | $24.31 | $25.19 | $24.31 | $24.87 | $5.49 | 12,637,590 |
| 2017-02-23 | $24.45 | $24.66 | $24.05 | $24.36 | $5.37 | 8,316,860 |
| 2017-02-22 | $24.37 | $25.07 | $24.20 | $24.65 | $5.44 | 12,720,100 |
| 2017-02-21 | $23.98 | $24.48 | $23.83 | $24.33 | $5.37 | 10,387,760 |
| 2017-02-20 | $23.97 | $24.40 | $23.61 | $24.25 | $5.35 | 13,336,300 |
| 2017-02-17 | $22.59 | $24.78 | $22.56 | $23.97 | $5.29 | 19,026,840 |
| 2017-02-16 | $22.41 | $22.69 | $22.41 | $22.59 | $4.98 | 4,021,040 |
| 2017-02-15 | $22.91 | $23.15 | $22.46 | $22.50 | $4.96 | 5,926,550 |
| 2017-02-14 | $22.93 | $23.24 | $22.89 | $23.02 | $5.08 | 4,209,690 |
| 2017-02-13 | $22.78 | $23.15 | $22.69 | $23.00 | $5.07 | 5,168,130 |
| 2017-02-10 | $23.53 | $23.59 | $22.86 | $22.89 | $5.05 | 7,180,870 |
| 2017-02-09 | $23.38 | $23.66 | $23.24 | $23.49 | $5.18 | 5,839,910 |
| 2017-02-08 | $23.15 | $23.50 | $22.80 | $23.41 | $5.16 | 7,216,390 |
| 2017-02-07 | $23.70 | $23.76 | $23.01 | $23.19 | $5.12 | 7,302,190 |
| 2017-02-06 | $23.55 | $23.84 | $23.09 | $23.80 | $5.25 | 6,266,990 |
| 2017-02-03 | $23.55 | $24.13 | $23.33 | $23.57 | $5.20 | 6,170,140 |
| 2017-02-02 | $23.50 | $23.50 | $23.50 | $23.50 | $5.18 | 0 |
| 2017-02-01 | $23.50 | $23.50 | $23.50 | $23.50 | $5.18 | 0 |
| 2017-01-31 | $23.50 | $23.50 | $23.50 | $23.50 | $5.18 | 0 |
| 2017-01-30 | $23.50 | $23.50 | $23.50 | $23.50 | $5.18 | 0 |
| 2017-01-27 | $23.50 | $23.50 | $23.50 | $23.50 | $5.18 | 0 |
| 2017-01-26 | $23.19 | $23.54 | $23.19 | $23.50 | $5.18 | 3,653,660 |
| 2017-01-25 | $22.75 | $23.65 | $22.75 | $23.28 | $5.14 | 6,165,330 |
| 2017-01-24 | $23.00 | $23.24 | $22.69 | $22.96 | $5.06 | 5,707,540 |
| 2017-01-23 | $22.98 | $24.33 | $22.98 | $23.24 | $5.13 | 10,959,260 |
| 2017-01-20 | $21.75 | $22.42 | $21.75 | $22.28 | $4.91 | 6,002,300 |
| 2017-01-19 | $21.80 | $22.23 | $21.65 | $21.87 | $4.82 | 4,857,530 |
| 2017-01-18 | $21.79 | $22.25 | $21.65 | $21.87 | $4.82 | 5,057,660 |
| 2017-01-17 | $21.20 | $22.03 | $21.16 | $21.96 | $4.84 | 7,389,380 |
| 2017-01-16 | $22.56 | $22.85 | $20.63 | $21.30 | $4.70 | 9,650,200 |
| 2017-01-13 | $23.78 | $24.20 | $22.81 | $22.92 | $5.06 | 9,438,610 |
| 2017-01-12 | $25.10 | $25.38 | $24.08 | $24.10 | $5.32 | 10,692,930 |
| 2017-01-11 | $25.20 | $25.85 | $25.03 | $25.20 | $5.56 | 8,306,620 |
| 2017-01-10 | $24.98 | $26.25 | $24.90 | $25.55 | $5.64 | 15,655,170 |
| 2017-01-09 | $24.90 | $25.11 | $24.20 | $25.02 | $5.52 | 10,555,570 |
| 2017-01-06 | $25.13 | $25.88 | $24.98 | $25.11 | $5.54 | 10,284,140 |
| 2017-01-05 | $25.14 | $25.78 | $24.98 | $25.23 | $5.57 | 10,612,780 |
| 2017-01-04 | $24.60 | $25.37 | $24.33 | $25.20 | $5.56 | 11,396,090 |
| 2017-01-03 | $24.20 | $24.95 | $24.16 | $24.69 | $5.45 | 9,129,780 |
| 2017-01-02 | $24.39 | $24.39 | $24.39 | $24.39 | $5.38 | 0 |
| 2016-12-30 | $24.68 | $24.97 | $24.25 | $24.39 | $5.38 | 8,395,330 |
| 2016-12-29 | $25.07 | $25.79 | $24.93 | $24.96 | $5.51 | 9,264,840 |
| 2016-12-28 | $25.13 | $25.85 | $25.01 | $25.15 | $5.55 | 9,141,930 |
| 2016-12-27 | $25.79 | $26.39 | $25.20 | $25.49 | $5.62 | 17,453,450 |
| 2016-12-26 | $24.60 | $25.99 | $24.30 | $25.87 | $5.71 | 19,886,930 |
| 2016-12-23 | $22.95 | $25.50 | $22.95 | $24.50 | $5.40 | 21,224,900 |
| 2016-12-22 | $23.87 | $24.00 | $23.16 | $23.20 | $5.12 | 8,262,130 |
| 2016-12-21 | $23.51 | $24.46 | $23.39 | $24.10 | $5.32 | 12,643,770 |
| 2016-12-20 | $23.60 | $24.20 | $23.34 | $23.57 | $5.20 | 10,277,570 |
| 2016-12-19 | $24.40 | $24.40 | $23.51 | $23.85 | $5.26 | 11,535,660 |
| 2016-12-16 | $23.96 | $25.12 | $23.73 | $24.21 | $5.34 | 25,061,360 |
| 2016-12-15 | $21.10 | $23.41 | $21.00 | $23.41 | $5.16 | 10,540,030 |
| 2016-12-14 | $21.35 | $21.70 | $20.88 | $21.28 | $4.69 | 6,114,760 |
| 2016-12-13 | $20.65 | $21.75 | $20.34 | $21.48 | $4.74 | 7,383,710 |
| 2016-12-12 | $22.75 | $22.88 | $20.55 | $20.76 | $4.58 | 8,110,030 |
| 2016-12-09 | $23.28 | $23.30 | $22.74 | $22.79 | $5.03 | 6,247,160 |
| 2016-12-08 | $23.62 | $23.94 | $23.21 | $23.26 | $5.13 | 6,086,080 |
| 2016-12-07 | $23.28 | $23.80 | $23.20 | $23.60 | $5.21 | 4,357,730 |
| 2016-12-06 | $23.97 | $23.97 | $23.14 | $23.29 | $5.14 | 5,513,060 |
| 2016-12-05 | $23.03 | $23.98 | $22.93 | $23.70 | $5.23 | 6,193,820 |
| 2016-12-02 | $24.30 | $24.45 | $23.38 | $23.40 | $5.16 | 6,199,210 |
| 2016-12-01 | $24.20 | $24.42 | $24.11 | $24.24 | $5.35 | 3,879,050 |
| 2016-11-30 | $24.60 | $24.70 | $24.11 | $24.20 | $5.34 | 4,742,030 |
| 2016-11-29 | $24.69 | $24.80 | $24.46 | $24.46 | $5.40 | 3,228,850 |
| 2016-11-28 | $24.93 | $25.12 | $24.49 | $24.68 | $5.44 | 4,029,370 |
| 2016-11-25 | $24.80 | $24.95 | $24.20 | $24.88 | $5.49 | 5,313,410 |
| 2016-11-24 | $25.39 | $25.55 | $25.00 | $25.00 | $5.51 | 5,080,790 |
| 2016-11-23 | $25.78 | $25.99 | $25.41 | $25.50 | $5.62 | 7,176,960 |
| 2016-11-22 | $25.28 | $25.70 | $25.25 | $25.69 | $5.67 | 4,611,720 |
| 2016-11-21 | $25.39 | $25.55 | $25.22 | $25.27 | $5.57 | 3,858,980 |
| 2016-11-18 | $25.58 | $25.64 | $25.20 | $25.35 | $5.59 | 4,784,200 |
| 2016-11-17 | $25.47 | $25.84 | $25.31 | $25.65 | $5.66 | 6,239,460 |
| 2016-11-16 | $26.00 | $26.04 | $25.43 | $25.44 | $5.61 | 7,051,500 |
| 2016-11-15 | $25.90 | $26.10 | $25.61 | $25.84 | $5.70 | 5,201,980 |
| 2016-11-14 | $25.49 | $25.96 | $25.40 | $25.77 | $5.68 | 6,881,340 |
| 2016-11-11 | $25.20 | $25.75 | $25.13 | $25.40 | $5.60 | 9,049,440 |
| 2016-11-10 | $24.83 | $25.50 | $24.72 | $25.13 | $5.54 | 6,624,290 |
| 2016-11-09 | $25.40 | $25.54 | $24.50 | $24.54 | $5.41 | 6,870,000 |
| 2016-11-08 | $25.41 | $25.49 | $25.21 | $25.33 | $5.59 | 4,221,360 |
| 2016-11-07 | $25.31 | $25.58 | $25.16 | $25.25 | $5.57 | 3,837,990 |
| 2016-11-04 | $25.71 | $25.80 | $25.31 | $25.36 | $5.59 | 4,427,140 |
| 2016-11-03 | $25.15 | $25.95 | $25.04 | $25.78 | $5.69 | 8,016,700 |
| 2016-11-02 | $25.44 | $25.44 | $25.12 | $25.13 | $5.54 | 4,232,640 |
| 2016-11-01 | $25.13 | $25.60 | $25.02 | $25.50 | $5.62 | 6,015,960 |
| 2016-10-31 | $25.67 | $25.68 | $25.07 | $25.13 | $5.54 | 0 |
| 2016-10-28 | $26.12 | $26.28 | $25.65 | $25.68 | $5.66 | 4,671,370 |
| 2016-10-27 | $26.05 | $26.23 | $26.00 | $26.12 | $5.76 | 3,886,070 |
| 2016-10-26 | $26.05 | $26.26 | $25.91 | $26.00 | $5.74 | 3,966,030 |
| 2016-10-25 | $26.26 | $26.38 | $26.00 | $26.09 | $5.76 | 5,508,790 |
| 2016-10-24 | $26.40 | $26.50 | $26.09 | $26.23 | $5.79 | 5,567,970 |
| 2016-10-21 | $26.81 | $26.95 | $26.19 | $26.32 | $5.81 | 3,389,660 |
| 2016-10-20 | $26.69 | $27.32 | $26.42 | $26.81 | $5.91 | 5,523,890 |
| 2016-10-19 | $26.88 | $26.90 | $26.40 | $26.45 | $5.83 | 3,324,560 |
| 2016-10-18 | $26.49 | $26.95 | $26.01 | $26.88 | $5.93 | 4,299,590 |
| 2016-10-17 | $26.88 | $27.08 | $26.48 | $26.59 | $5.87 | 3,026,820 |
| 2016-10-14 | $27.41 | $27.41 | $26.72 | $27.00 | $5.96 | 3,143,410 |
| 2016-10-13 | $27.22 | $27.76 | $27.21 | $27.39 | $6.04 | 3,283,870 |
| 2016-10-12 | $27.74 | $27.79 | $27.20 | $27.28 | $6.02 | 3,562,860 |
| 2016-10-11 | $27.34 | $28.46 | $27.15 | $27.69 | $6.11 | 6,575,270 |
| 2016-10-10 | $26.21 | $27.39 | $26.21 | $27.28 | $6.02 | 4,990,840 |
| 2016-10-07 | $26.05 | $26.05 | $26.05 | $26.05 | $5.75 | 0 |
| 2016-10-06 | $26.05 | $26.05 | $26.05 | $26.05 | $5.75 | 0 |
| 2016-10-05 | $26.05 | $26.05 | $26.05 | $26.05 | $5.75 | 0 |
| 2016-10-04 | $26.05 | $26.05 | $26.05 | $26.05 | $5.75 | 0 |
| 2016-10-03 | $26.05 | $26.05 | $26.05 | $26.05 | $5.75 | 0 |
| 2016-09-30 | $25.95 | $26.12 | $25.80 | $26.05 | $5.75 | 1,946,540 |
| 2016-09-29 | $25.66 | $26.15 | $25.66 | $25.77 | $5.68 | 1,931,130 |
| 2016-09-28 | $26.14 | $26.22 | $25.66 | $25.74 | $5.68 | 2,746,070 |
| 2016-09-27 | $26.79 | $26.94 | $25.52 | $26.30 | $5.80 | 5,598,000 |
| 2016-09-26 | $27.19 | $27.38 | $26.80 | $26.97 | $5.95 | 2,230,060 |
| 2016-09-23 | $27.19 | $27.44 | $26.99 | $27.20 | $6.00 | 2,950,860 |
| 2016-09-22 | $27.30 | $27.36 | $26.95 | $27.06 | $5.97 | 3,877,220 |
| 2016-09-21 | $27.70 | $27.95 | $26.98 | $27.00 | $5.96 | 5,854,130 |
| 2016-09-20 | $27.61 | $28.05 | $27.60 | $27.87 | $6.15 | 2,085,010 |
| 2016-09-19 | $27.51 | $27.98 | $27.44 | $27.75 | $6.12 | 1,825,550 |
| 2016-09-16 | $27.44 | $27.44 | $27.44 | $27.44 | $6.05 | 0 |
| 2016-09-15 | $27.44 | $27.44 | $27.44 | $27.44 | $6.05 | 0 |
| 2016-09-14 | $27.90 | $27.96 | $27.33 | $27.44 | $6.05 | 2,359,090 |
| 2016-09-13 | $27.90 | $28.17 | $27.68 | $27.85 | $6.14 | 1,556,060 |
| 2016-09-12 | $28.16 | $28.76 | $27.69 | $27.80 | $6.13 | 3,251,980 |
| 2016-09-09 | $29.24 | $29.45 | $28.58 | $28.60 | $6.31 | 4,203,890 |
| 2016-09-08 | $28.40 | $29.07 | $28.38 | $29.06 | $6.41 | 3,345,350 |
| 2016-09-07 | $28.60 | $29.18 | $28.31 | $28.39 | $6.26 | 5,113,300 |
| 2016-09-06 | $27.98 | $28.56 | $27.85 | $28.47 | $6.28 | 3,705,700 |
| 2016-09-05 | $27.83 | $28.60 | $27.77 | $28.09 | $6.20 | 2,932,750 |
| 2016-09-02 | $28.18 | $28.28 | $27.68 | $27.87 | $6.15 | 2,554,720 |
| 2016-09-01 | $28.59 | $28.75 | $28.25 | $28.25 | $6.23 | 2,647,090 |
| 2016-08-31 | $28.12 | $28.61 | $27.80 | $28.50 | $6.29 | 3,725,480 |
| 2016-08-30 | $27.90 | $28.28 | $27.81 | $28.21 | $6.22 | 2,882,840 |
| 2016-08-29 | $28.02 | $28.25 | $27.72 | $27.86 | $6.15 | 2,889,970 |
| 2016-08-26 | $27.56 | $28.28 | $27.51 | $27.57 | $6.08 | 4,701,560 |
| 2016-08-25 | $28.35 | $28.35 | $27.20 | $27.50 | $6.07 | 4,065,920 |
| 2016-08-24 | $28.44 | $28.60 | $28.20 | $28.35 | $6.25 | 2,094,950 |
| 2016-08-23 | $28.38 | $28.62 | $28.03 | $28.44 | $6.27 | 4,112,010 |
| 2016-08-22 | $29.40 | $29.55 | $28.21 | $28.50 | $6.29 | 4,857,170 |
| 2016-08-19 | $29.13 | $29.59 | $28.73 | $29.45 | $6.50 | 4,022,680 |
| 2016-08-18 | $29.61 | $29.89 | $29.06 | $29.35 | $6.47 | 5,233,200 |
| 2016-08-17 | $30.00 | $30.33 | $29.65 | $29.86 | $6.59 | 4,152,220 |
| 2016-08-16 | $29.90 | $30.49 | $29.81 | $30.00 | $6.62 | 6,702,370 |
| 2016-08-15 | $29.08 | $30.00 | $28.92 | $29.50 | $6.51 | 5,611,500 |
| 2016-08-12 | $28.93 | $29.17 | $28.51 | $28.97 | $6.39 | 3,451,850 |
| 2016-08-11 | $30.00 | $30.42 | $29.00 | $29.00 | $6.40 | 5,168,330 |
| 2016-08-10 | $30.05 | $30.50 | $29.51 | $30.10 | $6.64 | 5,678,510 |
| 2016-08-09 | $29.99 | $30.40 | $29.54 | $30.00 | $6.62 | 6,032,070 |
| 2016-08-08 | $28.00 | $30.00 | $27.60 | $29.99 | $6.62 | 7,563,410 |
| 2016-08-05 | $28.32 | $29.20 | $28.25 | $28.36 | $6.26 | 4,071,000 |
| 2016-08-04 | $28.03 | $28.59 | $27.85 | $28.45 | $6.28 | 3,845,980 |
| 2016-08-03 | $28.08 | $28.21 | $27.63 | $28.17 | $6.21 | 3,413,990 |
| 2016-08-02 | $27.88 | $28.19 | $27.73 | $28.10 | $6.20 | 2,055,520 |
| 2016-08-01 | $27.51 | $28.16 | $26.66 | $27.87 | $6.15 | 5,448,710 |
| 2016-07-29 | $28.39 | $28.39 | $27.31 | $27.87 | $6.15 | 4,442,220 |
| 2016-07-28 | $27.69 | $28.37 | $27.30 | $28.12 | $6.20 | 5,599,480 |
| 2016-07-27 | $29.58 | $30.16 | $26.87 | $27.96 | $6.17 | 8,699,250 |
| 2016-07-26 | $29.40 | $29.99 | $29.11 | $29.54 | $6.52 | 5,307,810 |
| 2016-07-25 | $30.50 | $30.69 | $29.10 | $29.40 | $6.49 | 7,052,630 |
| 2016-07-22 | $30.53 | $31.30 | $30.40 | $30.67 | $6.77 | 8,706,480 |
| 2016-07-21 | $29.78 | $30.99 | $29.71 | $30.22 | $6.67 | 9,217,020 |
| 2016-07-20 | $29.47 | $29.88 | $29.35 | $29.86 | $6.59 | 4,950,590 |
| 2016-07-19 | $29.90 | $29.97 | $29.18 | $29.65 | $6.54 | 4,632,200 |
| 2016-07-18 | $29.40 | $30.15 | $29.40 | $29.74 | $6.56 | 5,683,420 |
| 2016-07-15 | $29.55 | $30.47 | $29.10 | $29.39 | $6.48 | 6,541,030 |
| 2016-07-14 | $30.40 | $30.57 | $29.50 | $29.90 | $6.60 | 6,489,910 |
| 2016-07-13 | $29.94 | $31.79 | $29.93 | $30.34 | $6.69 | 12,964,990 |
| 2016-07-12 | $30.50 | $30.50 | $28.48 | $29.62 | $6.53 | 14,427,270 |
| 2016-07-11 | $31.96 | $32.32 | $30.50 | $30.91 | $6.82 | 9,392,010 |
| 2016-07-08 | $31.80 | $32.35 | $31.58 | $31.91 | $7.04 | 6,507,840 |
| 2016-07-07 | $31.80 | $32.14 | $31.10 | $31.75 | $7.00 | 6,640,890 |
| 2016-07-06 | $32.40 | $32.45 | $31.61 | $31.70 | $6.99 | 11,247,720 |
| 2016-07-05 | $33.25 | $34.19 | $32.61 | $32.75 | $7.22 | 16,300,670 |
| 2016-07-04 | $32.60 | $35.18 | $30.86 | $33.85 | $7.47 | 19,344,400 |
| 2016-07-01 | $32.90 | $33.28 | $32.28 | $32.38 | $7.14 | 2,674,260 |
| 2016-06-30 | $34.98 | $35.00 | $31.88 | $33.30 | $7.35 | 6,354,410 |
| 2016-06-29 | $33.90 | $33.90 | $33.90 | $33.90 | $7.48 | 0 |
| 2016-06-28 | $33.90 | $33.90 | $33.90 | $33.90 | $7.48 | 0 |
| 2016-06-27 | $32.30 | $34.20 | $31.99 | $33.90 | $7.48 | 6,300,330 |
| 2016-06-24 | $31.80 | $33.70 | $30.53 | $33.10 | $7.30 | 9,674,460 |
| 2016-06-23 | $32.41 | $32.78 | $30.61 | $32.00 | $7.06 | 7,636,260 |
| 2016-06-22 | $32.99 | $34.66 | $31.48 | $32.28 | $7.12 | 10,160,010 |
| 2016-06-21 | $31.66 | $34.50 | $31.50 | $32.99 | $7.28 | 8,001,600 |
| 2016-06-20 | $31.68 | $32.00 | $30.68 | $31.82 | $7.02 | 6,580,680 |
| 2016-06-17 | $28.66 | $31.57 | $28.43 | $31.57 | $6.96 | 11,635,810 |
| 2016-06-16 | $28.87 | $29.05 | $28.01 | $28.70 | $6.33 | 5,715,030 |
| 2016-06-15 | $27.60 | $29.55 | $27.32 | $28.58 | $6.30 | 9,099,990 |
| 2016-06-14 | $27.05 | $27.89 | $26.81 | $27.68 | $6.11 | 6,538,330 |
| 2016-06-13 | $27.01 | $29.57 | $27.01 | $27.30 | $6.02 | 10,113,090 |
| 2016-06-10 | $27.82 | $27.82 | $27.82 | $27.82 | $6.14 | 0 |
| 2016-06-09 | $27.82 | $27.82 | $27.82 | $27.82 | $6.14 | 0 |
| 2016-06-08 | $27.89 | $28.45 | $27.07 | $27.82 | $6.14 | 6,300,480 |
| 2016-06-07 | $27.05 | $27.96 | $26.40 | $27.87 | $6.15 | 9,438,250 |
| 2016-06-06 | $25.86 | $27.60 | $25.77 | $27.00 | $5.96 | 9,708,080 |
| 2016-06-03 | $25.77 | $26.45 | $25.50 | $26.02 | $5.74 | 7,678,130 |
| 2016-06-02 | $25.88 | $26.10 | $25.45 | $25.77 | $5.68 | 4,672,630 |
| 2016-06-01 | $25.54 | $26.29 | $25.40 | $25.88 | $5.71 | 9,534,920 |
| 2016-05-31 | $25.09 | $25.83 | $24.91 | $25.70 | $5.67 | 9,104,220 |
| 2016-05-30 | $23.61 | $25.88 | $23.60 | $25.45 | $5.61 | 11,053,890 |
| 2016-05-27 | $23.89 | $24.39 | $23.63 | $23.97 | $5.29 | 4,590,630 |
| 2016-05-26 | $23.00 | $24.24 | $22.90 | $24.19 | $5.34 | 10,632,560 |
| 2016-05-25 | $23.24 | $24.42 | $23.24 | $23.37 | $5.16 | 9,226,360 |
| 2016-05-24 | $22.68 | $23.79 | $21.97 | $23.23 | $5.12 | 15,382,010 |
| 2016-05-23 | $20.55 | $22.36 | $20.33 | $22.36 | $4.93 | 10,812,840 |
| 2016-05-20 | $20.00 | $20.43 | $19.80 | $20.33 | $4.48 | 2,861,770 |
| 2016-05-19 | $19.88 | $20.57 | $19.88 | $20.16 | $4.45 | 3,393,000 |
| 2016-05-18 | $21.60 | $21.86 | $19.80 | $19.98 | $4.41 | 7,060,840 |
| 2016-05-17 | $21.81 | $21.97 | $21.52 | $21.70 | $4.79 | 4,275,310 |
| 2016-05-16 | $21.90 | $22.40 | $21.60 | $22.02 | $4.86 | 9,013,130 |
| 2016-05-13 | $20.96 | $21.64 | $20.85 | $21.25 | $4.69 | 3,182,920 |
| 2016-05-12 | $20.79 | $21.21 | $20.38 | $20.95 | $4.62 | 2,084,650 |
| 2016-05-11 | $21.05 | $21.39 | $20.70 | $21.01 | $4.63 | 1,952,650 |
| 2016-05-10 | $20.79 | $21.00 | $20.50 | $20.94 | $4.62 | 2,344,380 |
| 2016-05-09 | $21.46 | $22.10 | $20.40 | $20.79 | $4.59 | 5,639,260 |
| 2016-05-06 | $22.10 | $22.28 | $21.38 | $21.45 | $4.73 | 2,811,050 |
| 2016-05-05 | $22.01 | $22.18 | $21.81 | $22.08 | $4.87 | 1,838,610 |
| 2016-05-04 | $22.30 | $22.48 | $21.86 | $21.99 | $4.85 | 2,798,790 |
| 2016-05-03 | $21.51 | $22.52 | $21.18 | $22.38 | $4.94 | 4,340,480 |
| 2016-05-02 | $21.31 | $21.31 | $21.31 | $21.31 | $4.70 | 0 |
| 2016-04-29 | $21.58 | $21.79 | $21.27 | $21.31 | $4.70 | 2,289,640 |
| 2016-04-28 | $21.50 | $21.85 | $21.21 | $21.61 | $4.77 | 1,780,130 |
| 2016-04-27 | $22.20 | $22.20 | $21.40 | $21.66 | $4.78 | 1,993,110 |
| 2016-04-26 | $21.05 | $21.93 | $21.05 | $21.88 | $4.83 | 3,412,750 |
| 2016-04-25 | $20.30 | $21.32 | $20.30 | $21.10 | $4.65 | 3,918,170 |
| 2016-04-22 | $20.64 | $21.34 | $20.64 | $20.94 | $4.62 | 3,055,340 |
| 2016-04-21 | $21.10 | $21.67 | $20.89 | $21.07 | $4.65 | 3,037,170 |
| 2016-04-20 | $22.66 | $22.80 | $20.93 | $21.10 | $4.65 | 4,796,850 |
| 2016-04-19 | $22.92 | $23.30 | $22.39 | $22.60 | $4.99 | 3,888,930 |
| 2016-04-18 | $23.51 | $23.51 | $22.79 | $22.93 | $5.06 | 3,239,010 |
| 2016-04-15 | $23.60 | $23.88 | $23.35 | $23.71 | $5.23 | 3,237,270 |
| 2016-04-14 | $23.88 | $23.88 | $23.36 | $23.73 | $5.23 | 3,775,890 |
| 2016-04-13 | $23.30 | $24.22 | $23.30 | $23.62 | $5.21 | 6,101,710 |
| 2016-04-12 | $23.62 | $24.17 | $23.00 | $23.60 | $5.21 | 4,289,940 |
| 2016-04-11 | $23.45 | $24.33 | $23.20 | $23.71 | $5.23 | 8,953,670 |
| 2016-04-08 | $23.00 | $23.00 | $22.30 | $23.00 | $5.07 | 7,278,010 |
| 2016-04-07 | $24.47 | $24.85 | $22.96 | $23.02 | $5.08 | 12,263,260 |
| 2016-04-06 | $24.41 | $24.89 | $24.18 | $24.46 | $5.40 | 6,745,940 |
| 2016-04-05 | $25.46 | $25.46 | $23.95 | $24.90 | $5.49 | 9,203,600 |
| 2016-04-04 | $24.99 | $24.99 | $24.99 | $24.99 | $5.51 | 0 |
| 2016-04-01 | $24.92 | $25.67 | $24.50 | $24.99 | $5.51 | 4,650,450 |
| 2016-03-31 | $24.23 | $25.16 | $24.20 | $24.92 | $5.50 | 6,709,910 |
| 2016-03-30 | $23.22 | $24.40 | $23.22 | $24.23 | $5.34 | 5,526,190 |
| 2016-03-29 | $24.10 | $24.10 | $22.55 | $22.96 | $5.06 | 6,341,590 |
| 2016-03-28 | $24.74 | $26.15 | $23.88 | $23.90 | $5.27 | 10,364,720 |
| 2016-03-25 | $22.50 | $24.60 | $22.50 | $24.30 | $5.36 | 8,871,770 |
| 2016-03-24 | $22.60 | $24.00 | $21.85 | $22.85 | $5.04 | 8,654,550 |
| 2016-03-23 | $23.00 | $23.35 | $22.36 | $22.85 | $5.04 | 4,806,640 |
| 2016-03-22 | $23.11 | $23.77 | $22.50 | $23.00 | $5.07 | 5,843,230 |
| 2016-03-21 | $23.37 | $23.37 | $22.60 | $23.34 | $5.15 | 7,518,490 |
| 2016-03-18 | $21.36 | $23.33 | $21.22 | $22.95 | $5.06 | 8,520,810 |
| 2016-03-17 | $20.60 | $21.45 | $20.60 | $21.32 | $4.70 | 5,362,530 |
| 2016-03-16 | $21.12 | $21.48 | $20.00 | $20.48 | $4.52 | 4,409,380 |
| 2016-03-15 | $21.11 | $21.35 | $20.55 | $20.85 | $4.60 | 3,574,380 |
| 2016-03-14 | $20.48 | $21.56 | $20.48 | $21.28 | $4.69 | 7,443,460 |
| 2016-03-11 | $20.60 | $20.87 | $19.86 | $20.47 | $4.52 | 5,186,360 |
| 2016-03-10 | $20.31 | $21.09 | $19.50 | $20.87 | $4.60 | 6,949,110 |
| 2016-03-09 | $20.17 | $21.49 | $19.38 | $20.51 | $4.52 | 10,906,910 |
| 2016-03-08 | $18.07 | $20.24 | $17.00 | $20.24 | $4.46 | 11,832,660 |
| 2016-03-07 | $18.00 | $18.79 | $17.92 | $18.40 | $4.06 | 4,689,900 |
| 2016-03-04 | $18.88 | $19.57 | $17.50 | $17.92 | $3.95 | 6,106,570 |
| 2016-03-03 | $19.19 | $19.85 | $18.94 | $19.00 | $4.19 | 6,645,500 |
| 2016-03-02 | $18.29 | $19.36 | $17.80 | $19.29 | $4.26 | 7,388,510 |
| 2016-03-01 | $18.20 | $18.88 | $17.33 | $18.29 | $4.03 | 4,635,220 |
| 2016-02-29 | $19.66 | $19.94 | $18.29 | $18.29 | $4.03 | 5,162,900 |
| 2016-02-26 | $19.40 | $21.00 | $18.26 | $20.32 | $4.48 | 8,641,030 |
| 2016-02-25 | $22.14 | $22.41 | $19.93 | $19.93 | $4.40 | 4,093,870 |
| 2016-02-24 | $22.00 | $22.40 | $21.52 | $22.14 | $4.88 | 4,296,250 |
| 2016-02-23 | $23.22 | $23.22 | $21.88 | $22.30 | $4.92 | 4,496,450 |
| 2016-02-22 | $23.42 | $23.43 | $22.40 | $23.01 | $5.08 | 3,846,160 |
| 2016-02-19 | $22.69 | $23.45 | $22.60 | $23.00 | $5.07 | 4,979,420 |
| 2016-02-18 | $23.13 | $23.80 | $22.60 | $22.60 | $4.99 | 4,633,870 |
| 2016-02-17 | $22.09 | $23.35 | $22.07 | $23.11 | $5.10 | 4,297,110 |
| 2016-02-16 | $21.25 | $22.32 | $21.25 | $22.26 | $4.91 | 4,888,310 |
| 2016-02-15 | $21.00 | $21.59 | $20.75 | $21.25 | $4.69 | 2,260,760 |
| 2016-02-12 | $21.61 | $21.61 | $21.61 | $21.61 | $4.77 | 0 |
| 2016-02-11 | $21.61 | $21.61 | $21.61 | $21.61 | $4.77 | 0 |
| 2016-02-10 | $21.61 | $21.61 | $21.61 | $21.61 | $4.77 | 0 |
| 2016-02-09 | $21.61 | $21.61 | $21.61 | $21.61 | $4.77 | 0 |
| 2016-02-08 | $21.61 | $21.61 | $21.61 | $21.61 | $4.77 | 0 |
| 2016-02-05 | $22.22 | $22.22 | $21.58 | $21.61 | $4.77 | 3,656,150 |
| 2016-02-04 | $21.10 | $22.30 | $21.10 | $21.80 | $4.81 | 4,549,420 |
| 2016-02-03 | $20.86 | $21.68 | $20.26 | $21.10 | $4.65 | 3,181,000 |
| 2016-02-02 | $19.08 | $22.41 | $19.01 | $21.25 | $4.69 | 10,962,840 |
| 2016-02-01 | $21.12 | $21.12 | $21.12 | $21.12 | $4.66 | 0 |
| 2016-01-29 | $21.12 | $21.12 | $21.12 | $21.12 | $4.66 | 0 |
| 2016-01-28 | $21.12 | $21.12 | $21.12 | $21.12 | $4.66 | 0 |
| 2016-01-27 | $21.12 | $21.12 | $21.12 | $21.12 | $4.66 | 0 |
| 2016-01-26 | $21.12 | $21.12 | $21.12 | $21.12 | $4.66 | 0 |
| 2016-01-25 | $20.50 | $21.98 | $20.50 | $21.12 | $4.66 | 5,490,440 |
| 2016-01-22 | $20.10 | $20.47 | $19.20 | $20.20 | $4.46 | 3,704,260 |
| 2016-01-21 | $20.10 | $21.21 | $19.68 | $19.80 | $4.37 | 5,042,910 |
| 2016-01-20 | $21.00 | $21.44 | $20.21 | $20.48 | $4.52 | 6,057,840 |
| 2016-01-19 | $19.08 | $21.15 | $19.08 | $20.96 | $4.62 | 7,550,890 |
| 2016-01-18 | $18.40 | $19.80 | $18.40 | $19.27 | $4.25 | 5,068,690 |
| 2016-01-15 | $18.22 | $19.63 | $18.22 | $18.90 | $4.17 | 6,376,310 |
| 2016-01-14 | $17.50 | $18.90 | $17.00 | $18.61 | $4.11 | 4,027,310 |
| 2016-01-13 | $19.19 | $19.60 | $17.50 | $17.75 | $3.92 | 4,560,580 |
| 2016-01-12 | $20.20 | $20.30 | $18.50 | $18.77 | $4.14 | 5,186,990 |
| 2016-01-11 | $21.53 | $22.16 | $20.20 | $20.20 | $4.46 | 3,943,310 |
| 2016-01-08 | $21.90 | $22.47 | $19.58 | $22.44 | $4.95 | 6,807,280 |
| 2016-01-07 | $23.50 | $23.50 | $21.56 | $21.56 | $4.76 | 1,536,400 |
| 2016-01-06 | $23.27 | $24.28 | $22.95 | $23.95 | $5.28 | 4,485,930 |
| 2016-01-05 | $21.70 | $24.30 | $21.60 | $23.07 | $5.09 | 8,173,260 |
| 2016-01-04 | $26.65 | $27.20 | $23.94 | $23.96 | $5.29 | 4,887,130 |
| 2016-01-01 | $26.60 | $26.60 | $26.60 | $26.60 | $5.87 | 0 |
| 2015-12-31 | $27.50 | $27.99 | $26.38 | $26.60 | $5.87 | 3,773,600 |
| 2015-12-30 | $26.21 | $27.50 | $26.10 | $27.16 | $5.99 | 4,330,900 |
| 2015-12-29 | $26.70 | $27.14 | $25.82 | $26.69 | $5.89 | 4,663,400 |
| 2015-12-28 | $28.80 | $28.80 | $27.06 | $27.08 | $5.97 | 6,444,840 |
| 2015-12-25 | $28.35 | $29.29 | $27.80 | $28.91 | $6.38 | 6,039,550 |
| 2015-12-24 | $27.08 | $28.77 | $26.71 | $28.38 | $6.26 | 6,438,010 |
| 2015-12-23 | $27.70 | $28.00 | $26.61 | $27.08 | $5.97 | 5,339,650 |
| 2015-12-22 | $26.46 | $28.16 | $25.95 | $27.81 | $6.13 | 8,135,920 |
| 2015-12-21 | $25.54 | $26.70 | $25.51 | $26.11 | $5.76 | 3,846,900 |
| 2015-12-18 | $26.88 | $26.97 | $25.76 | $26.01 | $5.74 | 5,030,150 |
| 2015-12-17 | $26.30 | $27.07 | $26.30 | $26.72 | $5.89 | 5,997,900 |
| 2015-12-16 | $25.60 | $27.08 | $25.60 | $26.27 | $5.79 | 6,786,710 |
| 2015-12-15 | $25.43 | $26.03 | $25.35 | $25.59 | $5.64 | 4,405,950 |
| 2015-12-14 | $25.20 | $25.65 | $24.28 | $25.58 | $5.64 | 4,966,470 |
| 2015-12-11 | $24.87 | $26.02 | $24.10 | $25.46 | $5.62 | 7,136,380 |
| 2015-12-10 | $25.81 | $26.19 | $24.50 | $24.87 | $5.49 | 8,180,790 |
| 2015-12-09 | $25.50 | $26.49 | $25.02 | $26.23 | $5.79 | 10,438,600 |
| 2015-12-08 | $25.66 | $25.68 | $24.72 | $25.02 | $5.52 | 5,888,300 |
| 2015-12-07 | $25.86 | $26.19 | $25.09 | $25.65 | $5.66 | 7,547,390 |
| 2015-12-04 | $23.86 | $25.65 | $23.62 | $25.50 | $5.62 | 10,223,060 |
| 2015-12-03 | $23.21 | $24.22 | $22.85 | $23.90 | $5.27 | 7,407,420 |
| 2015-12-02 | $24.28 | $24.30 | $21.96 | $23.27 | $5.13 | 7,680,400 |
| 2015-12-01 | $24.85 | $25.99 | $24.08 | $24.40 | $5.38 | 7,520,840 |
| 2015-11-30 | $24.40 | $25.50 | $22.70 | $24.85 | $5.48 | 8,590,510 |
| 2015-11-27 | $26.71 | $27.67 | $24.12 | $25.02 | $5.52 | 11,559,270 |
| 2015-11-26 | $25.60 | $27.10 | $25.02 | $26.49 | $5.84 | 11,213,280 |
| 2015-11-25 | $25.50 | $26.32 | $25.05 | $25.60 | $5.65 | 7,640,810 |
| 2015-11-24 | $24.19 | $25.52 | $23.50 | $25.05 | $5.53 | 8,878,060 |
| 2015-11-23 | $26.78 | $26.78 | $24.34 | $24.34 | $5.37 | 15,088,580 |
| 2015-11-20 | $26.28 | $27.66 | $26.05 | $27.04 | $5.96 | 14,285,750 |
| 2015-11-19 | $25.01 | $27.95 | $24.84 | $27.26 | $6.01 | 13,401,840 |
| 2015-11-18 | $26.54 | $28.50 | $25.61 | $25.64 | $5.66 | 14,749,120 |
| 2015-11-17 | $27.68 | $28.35 | $26.13 | $26.62 | $5.87 | 15,862,570 |
| 2015-11-16 | $23.78 | $26.40 | $23.78 | $26.40 | $5.82 | 12,586,130 |
| 2015-11-13 | $23.37 | $25.25 | $23.06 | $24.00 | $5.29 | 13,176,040 |
| 2015-11-12 | $23.00 | $24.84 | $22.58 | $24.00 | $5.29 | 17,103,140 |
| 2015-11-11 | $22.88 | $22.99 | $22.16 | $22.58 | $4.98 | 7,824,550 |
| 2015-11-10 | $21.90 | $23.59 | $21.70 | $22.80 | $5.03 | 16,983,130 |
| 2015-11-09 | $20.50 | $22.88 | $19.90 | $22.30 | $4.92 | 19,651,210 |
| 2015-11-06 | $20.30 | $21.17 | $20.20 | $20.80 | $4.59 | 12,645,730 |
| 2015-11-05 | $21.45 | $21.85 | $20.30 | $20.63 | $4.55 | 13,053,900 |
| 2015-11-04 | $20.00 | $21.86 | $19.88 | $21.56 | $4.76 | 13,336,420 |
| 2015-11-03 | $19.63 | $20.35 | $18.76 | $20.15 | $4.44 | 12,979,490 |
| 2015-11-02 | $19.58 | $21.10 | $19.20 | $19.44 | $4.29 | 14,033,790 |
| 2015-10-30 | $21.66 | $22.00 | $20.34 | $20.53 | $4.53 | 16,626,730 |
| 2015-10-29 | $21.09 | $22.98 | $20.85 | $22.10 | $4.87 | 15,547,430 |
| 2015-10-28 | $21.80 | $23.84 | $20.91 | $21.58 | $4.76 | 22,370,270 |
| 2015-10-27 | $19.49 | $21.87 | $18.22 | $21.87 | $4.82 | 21,912,150 |
| 2015-10-26 | $21.38 | $21.38 | $19.50 | $19.88 | $4.39 | 31,314,310 |
| 2015-10-23 | $19.00 | $19.44 | $18.67 | $19.44 | $4.29 | 9,660,830 |
| 2015-10-22 | $16.25 | $17.67 | $16.09 | $17.67 | $3.90 | 19,988,150 |
| 2015-10-21 | $17.06 | $17.27 | $15.59 | $16.06 | $3.54 | 15,682,510 |
| 2015-10-20 | $16.88 | $17.78 | $16.28 | $17.27 | $3.81 | 15,246,270 |
| 2015-10-19 | $16.85 | $17.50 | $16.15 | $16.60 | $3.66 | 18,104,150 |
| 2015-10-16 | $15.32 | $17.03 | $15.32 | $17.02 | $3.75 | 19,649,110 |
| 2015-10-15 | $15.44 | $15.71 | $14.90 | $15.48 | $3.41 | 18,687,020 |
| 2015-10-14 | $13.66 | $15.00 | $13.66 | $15.00 | $3.31 | 20,388,460 |
| 2015-10-13 | $13.60 | $13.92 | $13.51 | $13.64 | $3.01 | 9,279,050 |
| 2015-10-12 | $13.24 | $14.18 | $13.19 | $13.77 | $3.04 | 15,950,800 |
| 2015-10-09 | $12.52 | $13.45 | $12.52 | $13.19 | $2.91 | 11,677,890 |
| 2015-10-08 | $12.79 | $12.90 | $12.50 | $12.64 | $2.79 | 8,231,950 |
| 2015-10-07 | $12.25 | $12.25 | $12.25 | $12.25 | $2.70 | 0 |
| 2015-10-06 | $12.25 | $12.25 | $12.25 | $12.25 | $2.70 | 0 |
| 2015-10-05 | $12.25 | $12.25 | $12.25 | $12.25 | $2.70 | 0 |
| 2015-10-02 | $12.25 | $12.25 | $12.25 | $12.25 | $2.70 | 0 |
| 2015-10-01 | $12.25 | $12.25 | $12.25 | $12.25 | $2.70 | 0 |
| 2015-09-30 | $12.14 | $12.49 | $11.94 | $12.25 | $2.70 | 6,783,310 |
| 2015-09-29 | $12.46 | $12.71 | $11.79 | $12.04 | $2.66 | 8,588,530 |
| 2015-09-28 | $12.30 | $12.95 | $12.30 | $12.80 | $2.82 | 6,078,480 |
| 2015-09-25 | $12.90 | $13.03 | $12.05 | $12.24 | $2.70 | 8,679,170 |
| 2015-09-24 | $12.89 | $13.16 | $12.53 | $12.95 | $2.86 | 12,025,380 |
| 2015-09-23 | $11.91 | $13.20 | $11.85 | $12.80 | $2.82 | 17,895,130 |
| 2015-09-22 | $12.21 | $12.45 | $11.92 | $12.07 | $2.66 | 11,118,480 |
| 2015-09-21 | $11.39 | $12.44 | $11.30 | $12.20 | $2.69 | 13,165,770 |
| 2015-09-18 | $12.01 | $12.47 | $11.60 | $11.75 | $2.59 | 13,068,890 |
| 2015-09-17 | $13.07 | $13.50 | $12.58 | $12.58 | $2.77 | 21,426,870 |
| 2015-09-16 | $12.23 | $14.54 | $12.19 | $13.98 | $3.08 | 27,276,350 |
| 2015-09-15 | $13.54 | $13.64 | $13.54 | $13.54 | $2.99 | 5,008,200 |
| 2015-09-14 | $17.50 | $18.00 | $15.04 | $15.04 | $3.32 | 24,122,930 |
| 2015-09-11 | $15.52 | $17.67 | $15.52 | $16.71 | $3.69 | 34,088,290 |
| 2015-09-10 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-09-09 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-09-08 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-09-07 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-09-04 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-09-03 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-09-02 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-09-01 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-08-31 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-08-28 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-08-27 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-08-26 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
| 2015-08-25 | $17.29 | $17.29 | $17.29 | $17.29 | $3.81 | 0 |
SH BESTWAY MARINE ENGINEERING DESIGN CO (300008) News Headlines
Recent SH BESTWAY MARINE ENGINEERING DESIGN CO (300008) News
Similar Companies to SH BESTWAY MARINE ENGINEERING DESIGN CO (300008) 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 | -- | -- | -- |