Hiconics Drive Technology Company Ltd (300048) Exchange: SHE
Data as of Sept. 8, 2025
$6.78 ($0.00) 0.00%
Hiconics Drive Technology Company Ltd - Daily Information
Click for more stock information on Hiconics Drive Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $6.80 |
| Previous Close | $6.78 |
| High | $7.06 |
| Low | $6.75 |
| Adjusted Open | $6.80 |
| Previous Adjusted Close | $6.78 |
| Adjusted High | $7.06 |
| Adjusted Low | $6.75 |
About Hiconics Drive Technology Company Ltd (300048)
Hiconics Drive Technology Co., Ltd. is a China-based company principally engaged in the research, development, manufacture and sale of high, medium and low voltage frequency inverters and explosion-proof frequency inverters. The Company's high voltage frequency inverters include general high voltage frequency inverters and high performance high voltage frequency inverters, which are primarily applied in electricity, mining, cement, metallurgy, petrochemical engineering and other industries. Its medium and low voltage frequency inverters and explosion-proof frequency inverters are applied in the hoisting machinery, textile and chemical fiber, oil and gas drilling, electric power, elevator, building material and other industries. The Company also provides transformers. It distributes its products in domestic and overseas markets.
Invest in Hiconics Drive Technology Company Ltd (300048)
Historical Stock Data for Hiconics Drive Technology Company Ltd (300048)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $6.80 | $7.06 | $6.75 | $6.78 | $6.78 | 44,170,610 |
| 2025-09-05 | $6.33 | $6.79 | $6.29 | $6.78 | $6.78 | 56,793,090 |
| 2025-09-04 | $6.27 | $6.57 | $6.24 | $6.38 | $6.38 | 39,254,650 |
| 2025-09-03 | $6.39 | $6.41 | $6.21 | $6.24 | $6.24 | 17,514,430 |
| 2025-09-02 | $6.49 | $6.57 | $6.31 | $6.39 | $6.39 | 26,889,040 |
| 2025-09-01 | $6.61 | $6.63 | $6.45 | $6.48 | $6.48 | 24,783,590 |
| 2025-08-29 | $6.56 | $6.70 | $6.46 | $6.61 | $6.61 | 27,251,660 |
| 2025-08-28 | $6.57 | $6.65 | $6.31 | $6.56 | $6.56 | 35,058,180 |
| 2025-08-27 | $6.70 | $6.83 | $6.54 | $6.56 | $6.56 | 31,237,730 |
| 2025-08-26 | $6.76 | $6.83 | $6.65 | $6.73 | $6.73 | 36,240,020 |
| 2025-08-25 | $7.08 | $7.10 | $6.66 | $6.80 | $6.80 | 58,956,180 |
| 2025-08-22 | $6.88 | $7.02 | $6.83 | $6.99 | $6.99 | 38,646,810 |
| 2025-08-21 | $6.88 | $6.92 | $6.77 | $6.86 | $6.86 | 34,532,540 |
| 2025-08-20 | $6.85 | $6.97 | $6.75 | $6.85 | $6.85 | 42,396,790 |
| 2025-08-19 | $6.73 | $6.84 | $6.69 | $6.79 | $6.79 | 38,882,660 |
| 2025-08-18 | $6.77 | $6.85 | $6.69 | $6.75 | $6.75 | 52,327,060 |
| 2025-08-15 | $6.33 | $6.80 | $6.29 | $6.72 | $6.72 | 70,298,240 |
| 2025-08-14 | $6.19 | $6.57 | $6.07 | $6.31 | $6.31 | 66,497,420 |
| 2025-08-13 | $6.18 | $6.20 | $6.15 | $6.19 | $6.19 | 16,902,500 |
| 2025-08-12 | $6.16 | $6.22 | $6.11 | $6.20 | $6.20 | 21,564,670 |
| 2025-08-11 | $6.22 | $6.23 | $6.13 | $6.15 | $6.15 | 18,054,700 |
| 2025-08-08 | $6.15 | $6.22 | $6.13 | $6.18 | $6.18 | 15,041,500 |
| 2025-08-07 | $6.22 | $6.25 | $6.13 | $6.15 | $6.15 | 18,257,000 |
| 2025-08-06 | $6.21 | $6.25 | $6.18 | $6.22 | $6.22 | 15,738,870 |
| 2025-08-05 | $6.19 | $6.26 | $6.15 | $6.22 | $6.22 | 16,222,400 |
| 2025-08-04 | $6.08 | $6.20 | $6.05 | $6.20 | $6.20 | 16,317,660 |
| 2025-08-01 | $6.03 | $6.15 | $6.02 | $6.10 | $6.10 | 18,258,730 |
| 2025-07-31 | $6.03 | $6.12 | $6.00 | $6.04 | $6.04 | 20,395,700 |
| 2025-07-30 | $6.10 | $6.13 | $5.98 | $6.04 | $6.04 | 17,762,710 |
| 2025-07-29 | $6.12 | $6.14 | $6.01 | $6.10 | $6.10 | 16,460,170 |
| 2025-07-28 | $6.18 | $6.18 | $6.10 | $6.13 | $6.13 | 14,865,220 |
| 2025-07-25 | $6.17 | $6.25 | $6.13 | $6.17 | $6.17 | 16,108,840 |
| 2025-07-24 | $6.26 | $6.26 | $6.15 | $6.17 | $6.17 | 26,188,170 |
| 2025-07-23 | $6.49 | $6.57 | $6.19 | $6.20 | $6.20 | 39,666,300 |
| 2025-07-22 | $6.28 | $6.40 | $6.25 | $6.37 | $6.37 | 26,459,780 |
| 2025-07-21 | $6.27 | $6.38 | $6.24 | $6.28 | $6.28 | 25,220,370 |
| 2025-07-18 | $6.22 | $6.26 | $6.13 | $6.25 | $6.25 | 22,151,040 |
| 2025-07-17 | $6.18 | $6.24 | $6.11 | $6.22 | $6.22 | 21,154,660 |
| 2025-07-16 | $6.20 | $6.21 | $6.11 | $6.14 | $6.14 | 22,164,080 |
| 2025-07-15 | $6.26 | $6.30 | $6.09 | $6.21 | $6.21 | 38,155,000 |
| 2025-07-14 | $6.19 | $6.38 | $6.17 | $6.24 | $6.24 | 29,729,560 |
| 2025-07-11 | $6.19 | $6.28 | $6.08 | $6.19 | $6.19 | 37,749,490 |
| 2025-07-10 | $6.25 | $6.41 | $6.15 | $6.20 | $6.20 | 55,792,000 |
| 2025-07-09 | $6.05 | $6.50 | $6.01 | $6.22 | $6.22 | 86,144,070 |
| 2025-07-08 | $5.93 | $6.12 | $5.90 | $6.04 | $6.04 | 41,848,380 |
| 2025-07-07 | $5.83 | $5.96 | $5.82 | $5.95 | $5.95 | 24,838,680 |
| 2025-07-04 | $5.92 | $5.92 | $5.80 | $5.82 | $5.82 | 22,419,870 |
| 2025-07-03 | $5.90 | $5.92 | $5.82 | $5.90 | $5.90 | 19,679,490 |
| 2025-07-02 | $5.91 | $5.97 | $5.86 | $5.91 | $5.91 | 26,058,900 |
| 2025-07-01 | $5.90 | $5.99 | $5.80 | $5.92 | $5.92 | 37,994,340 |
| 2025-06-30 | $5.80 | $5.91 | $5.77 | $5.87 | $5.87 | 38,822,060 |
| 2025-06-27 | $5.70 | $5.81 | $5.70 | $5.80 | $5.80 | 32,876,270 |
| 2025-06-26 | $5.71 | $5.79 | $5.65 | $5.68 | $5.68 | 22,617,890 |
| 2025-06-25 | $5.70 | $5.73 | $5.65 | $5.72 | $5.72 | 23,639,460 |
| 2025-06-24 | $5.57 | $5.70 | $5.57 | $5.70 | $5.70 | 26,539,740 |
| 2025-06-23 | $5.51 | $5.59 | $5.30 | $5.58 | $5.58 | 18,712,100 |
| 2025-06-20 | $5.55 | $5.59 | $5.47 | $5.49 | $5.49 | 18,335,640 |
| 2025-06-19 | $5.71 | $5.72 | $5.49 | $5.52 | $5.52 | 42,946,310 |
| 2025-06-18 | $5.63 | $5.83 | $5.60 | $5.76 | $5.76 | 40,742,890 |
| 2025-06-17 | $5.63 | $5.74 | $5.60 | $5.67 | $5.67 | 27,765,130 |
| 2025-06-13 | $5.59 | $5.75 | $5.55 | $5.62 | $5.62 | 38,176,890 |
| 2025-06-12 | $5.62 | $5.69 | $5.54 | $5.58 | $5.58 | 25,598,320 |
| 2025-06-11 | $5.70 | $5.71 | $5.59 | $5.63 | $5.63 | 26,908,180 |
| 2025-06-10 | $5.65 | $5.80 | $5.57 | $5.69 | $5.69 | 40,006,400 |
| 2025-06-09 | $5.67 | $5.69 | $5.59 | $5.68 | $5.68 | 28,608,720 |
| 2025-06-06 | $5.59 | $5.71 | $5.53 | $5.68 | $5.68 | 39,693,370 |
| 2025-06-05 | $5.59 | $5.62 | $5.51 | $5.57 | $5.57 | 26,862,500 |
| 2025-06-04 | $5.68 | $5.77 | $5.55 | $5.59 | $5.59 | 40,382,510 |
| 2025-06-03 | $5.64 | $5.69 | $5.59 | $5.65 | $5.65 | 49,287,680 |
| 2025-05-30 | $5.81 | $5.85 | $5.61 | $5.72 | $5.72 | 56,147,640 |
| 2025-05-29 | $5.79 | $6.08 | $5.75 | $5.88 | $5.88 | 78,077,690 |
| 2025-05-28 | $5.61 | $6.00 | $5.58 | $5.90 | $5.90 | 99,208,050 |
| 2025-05-27 | $5.58 | $5.78 | $5.45 | $5.69 | $5.69 | 80,597,050 |
| 2025-05-26 | $5.30 | $5.65 | $5.27 | $5.49 | $5.49 | 45,744,300 |
| 2025-05-23 | $5.41 | $5.41 | $5.29 | $5.29 | $5.29 | 14,559,430 |
| 2025-05-22 | $5.40 | $5.52 | $5.37 | $5.38 | $5.38 | 15,958,490 |
| 2025-05-21 | $5.50 | $5.50 | $5.40 | $5.43 | $5.43 | 13,011,810 |
| 2025-05-20 | $5.47 | $5.51 | $5.42 | $5.48 | $5.48 | 11,686,260 |
| 2025-05-19 | $5.46 | $5.48 | $5.39 | $5.47 | $5.47 | 11,464,380 |
| 2025-05-16 | $5.44 | $5.55 | $5.43 | $5.45 | $5.45 | 12,315,400 |
| 2025-05-15 | $5.56 | $5.56 | $5.40 | $5.44 | $5.44 | 15,548,200 |
| 2025-05-14 | $5.51 | $5.56 | $5.47 | $5.54 | $5.54 | 15,678,520 |
| 2025-05-13 | $5.59 | $5.63 | $5.53 | $5.55 | $5.55 | 22,959,400 |
| 2025-05-12 | $5.55 | $5.63 | $5.50 | $5.59 | $5.59 | 26,040,200 |
| 2025-05-09 | $5.72 | $5.75 | $5.51 | $5.53 | $5.53 | 45,979,800 |
| 2025-05-08 | $5.52 | $6.27 | $5.50 | $5.77 | $5.77 | 79,186,760 |
| 2025-05-07 | $5.50 | $5.55 | $5.40 | $5.46 | $5.46 | 18,960,100 |
| 2025-05-06 | $5.31 | $5.55 | $5.31 | $5.46 | $5.46 | 26,224,310 |
| 2025-04-30 | $5.28 | $5.34 | $5.26 | $5.28 | $5.28 | 13,222,040 |
| 2025-04-29 | $5.29 | $5.33 | $5.23 | $5.26 | $5.26 | 14,731,300 |
| 2025-04-28 | $5.25 | $5.37 | $5.24 | $5.27 | $5.27 | 15,370,480 |
| 2025-04-25 | $5.52 | $5.55 | $5.24 | $5.26 | $5.26 | 34,999,670 |
| 2025-04-24 | $5.36 | $5.55 | $5.32 | $5.50 | $5.50 | 33,409,420 |
| 2025-04-23 | $5.23 | $5.37 | $5.20 | $5.34 | $5.34 | 20,094,160 |
| 2025-04-22 | $5.11 | $5.27 | $5.09 | $5.22 | $5.22 | 19,614,090 |
| 2025-04-21 | $4.87 | $5.18 | $4.85 | $5.14 | $5.14 | 25,877,780 |
| 2025-04-18 | $4.82 | $4.91 | $4.79 | $4.90 | $4.90 | 11,162,400 |
| 2025-04-17 | $4.83 | $4.92 | $4.80 | $4.82 | $4.82 | 17,234,880 |
| 2025-04-16 | $5.00 | $5.00 | $4.81 | $4.87 | $4.87 | 15,410,300 |
| 2025-04-15 | $4.94 | $5.05 | $4.93 | $5.02 | $5.02 | 15,997,680 |
| 2025-04-14 | $4.89 | $4.97 | $4.86 | $4.94 | $4.94 | 14,674,640 |
| 2025-04-11 | $4.79 | $4.88 | $4.74 | $4.81 | $4.81 | 15,131,420 |
| 2025-04-10 | $4.87 | $4.96 | $4.81 | $4.83 | $4.83 | 23,938,590 |
| 2025-04-09 | $4.54 | $4.83 | $4.25 | $4.77 | $4.77 | 36,419,570 |
| 2025-04-08 | $4.65 | $4.82 | $4.49 | $4.60 | $4.60 | 34,075,500 |
| 2025-04-07 | $4.99 | $5.08 | $4.39 | $4.52 | $4.52 | 59,631,670 |
| 2025-04-03 | $5.42 | $5.52 | $5.36 | $5.41 | $5.41 | 22,084,760 |
| 2025-04-02 | $5.53 | $5.66 | $5.43 | $5.52 | $5.52 | 30,631,010 |
| 2025-04-01 | $5.37 | $5.74 | $5.35 | $5.55 | $5.55 | 51,593,370 |
| 2025-03-31 | $5.29 | $5.42 | $5.16 | $5.38 | $5.38 | 32,022,850 |
| 2025-03-28 | $5.33 | $5.42 | $5.27 | $5.32 | $5.32 | 24,179,280 |
| 2025-03-27 | $5.45 | $5.46 | $5.31 | $5.35 | $5.35 | 23,958,260 |
| 2025-03-26 | $5.40 | $5.57 | $5.38 | $5.45 | $5.45 | 27,179,540 |
| 2025-03-25 | $5.34 | $5.49 | $5.31 | $5.40 | $5.40 | 33,354,830 |
| 2025-03-24 | $5.62 | $5.63 | $5.22 | $5.35 | $5.35 | 52,765,680 |
| 2025-03-21 | $5.76 | $5.79 | $5.58 | $5.59 | $5.59 | 42,605,990 |
| 2025-03-20 | $5.83 | $5.87 | $5.69 | $5.73 | $5.73 | 63,901,510 |
| 2025-03-19 | $5.95 | $6.15 | $5.75 | $5.83 | $5.83 | 119,357,770 |
| 2025-03-18 | $5.33 | $6.40 | $5.32 | $6.09 | $6.09 | 141,123,250 |
| 2025-03-17 | $5.37 | $5.38 | $5.28 | $5.33 | $5.33 | 14,719,710 |
| 2025-03-14 | $5.32 | $5.38 | $5.25 | $5.36 | $5.36 | 18,608,680 |
| 2025-03-13 | $5.40 | $5.41 | $5.25 | $5.35 | $5.35 | 18,521,400 |
| 2025-03-12 | $5.34 | $5.45 | $5.29 | $5.41 | $5.41 | 30,562,370 |
| 2025-03-11 | $5.24 | $5.48 | $5.20 | $5.35 | $5.35 | 41,927,180 |
| 2025-03-10 | $5.08 | $5.48 | $5.06 | $5.35 | $5.35 | 52,516,220 |
| 2025-03-07 | $5.15 | $5.18 | $5.06 | $5.08 | $5.08 | 9,101,040 |
| 2025-03-06 | $5.12 | $5.18 | $5.11 | $5.15 | $5.15 | 11,388,200 |
| 2025-03-05 | $5.12 | $5.14 | $5.05 | $5.11 | $5.11 | 8,134,460 |
| 2025-03-04 | $5.03 | $5.13 | $4.99 | $5.12 | $5.12 | 10,721,920 |
| 2025-03-03 | $5.04 | $5.12 | $5.00 | $5.02 | $5.02 | 12,937,400 |
| 2025-02-28 | $5.15 | $5.18 | $5.00 | $5.03 | $5.03 | 12,715,260 |
| 2025-02-27 | $5.18 | $5.20 | $5.06 | $5.17 | $5.17 | 14,337,800 |
| 2025-02-26 | $5.14 | $5.22 | $5.13 | $5.19 | $5.19 | 13,695,000 |
| 2025-02-25 | $5.14 | $5.20 | $5.12 | $5.15 | $5.15 | 10,639,210 |
| 2025-02-24 | $5.21 | $5.23 | $5.13 | $5.19 | $5.19 | 12,479,370 |
| 2025-02-20 | $5.20 | $5.24 | $5.11 | $5.16 | $5.16 | 11,580,160 |
| 2025-02-19 | $5.09 | $5.21 | $5.03 | $5.20 | $5.20 | 16,603,130 |
| 2025-02-18 | $5.23 | $5.34 | $5.12 | $5.14 | $5.14 | 21,880,330 |
| 2025-02-17 | $5.13 | $5.19 | $5.10 | $5.13 | $5.13 | 14,543,500 |
| 2025-02-14 | $5.03 | $5.21 | $4.99 | $5.10 | $5.10 | 22,934,050 |
| 2025-02-13 | $5.08 | $5.12 | $4.98 | $4.99 | $4.99 | 13,749,060 |
| 2025-02-12 | $5.06 | $5.12 | $5.03 | $5.11 | $5.11 | 8,396,760 |
| 2025-02-11 | $5.10 | $5.11 | $5.02 | $5.05 | $5.05 | 7,993,690 |
| 2025-02-10 | $5.11 | $5.12 | $5.06 | $5.10 | $5.10 | 9,647,540 |
| 2025-02-07 | $5.02 | $5.12 | $4.99 | $5.08 | $5.08 | 12,507,380 |
| 2025-02-06 | $4.94 | $5.00 | $4.91 | $4.99 | $4.99 | 8,388,740 |
| 2025-02-05 | $4.90 | $4.98 | $4.90 | $4.96 | $4.96 | 9,301,900 |
| 2025-01-27 | $5.01 | $5.05 | $4.89 | $4.89 | $4.89 | 8,460,860 |
| 2025-01-24 | $4.91 | $5.04 | $4.91 | $5.01 | $5.01 | 8,807,700 |
| 2025-01-23 | $5.00 | $5.04 | $4.92 | $4.92 | $4.92 | 8,890,900 |
| 2025-01-22 | $4.96 | $4.98 | $4.87 | $4.93 | $4.93 | 8,346,500 |
| 2025-01-21 | $4.97 | $5.00 | $4.87 | $4.94 | $4.94 | 8,120,280 |
| 2025-01-20 | $4.95 | $5.03 | $4.94 | $4.98 | $4.98 | 8,638,000 |
| 2025-01-17 | $4.90 | $4.96 | $4.84 | $4.90 | $4.90 | 6,779,100 |
| 2025-01-16 | $4.95 | $5.03 | $4.88 | $4.91 | $4.91 | 7,992,990 |
| 2025-01-15 | $5.00 | $5.02 | $4.88 | $4.90 | $4.90 | 8,135,780 |
| 2025-01-14 | $4.71 | $5.00 | $4.70 | $4.98 | $4.98 | 12,692,480 |
| 2025-01-13 | $4.70 | $4.74 | $4.60 | $4.70 | $4.70 | 7,467,200 |
| 2025-01-09 | $4.81 | $4.93 | $4.79 | $4.87 | $4.87 | 7,618,420 |
| 2025-01-08 | $4.95 | $4.95 | $4.69 | $4.85 | $4.85 | 11,698,300 |
| 2025-01-07 | $4.78 | $4.94 | $4.76 | $4.93 | $4.93 | 9,697,120 |
| 2025-01-06 | $4.70 | $4.80 | $4.53 | $4.77 | $4.77 | 11,344,660 |
| 2025-01-03 | $4.87 | $4.90 | $4.67 | $4.69 | $4.69 | 15,256,720 |
| 2025-01-02 | $5.04 | $5.06 | $4.82 | $4.87 | $4.87 | 14,428,860 |
| 2024-12-31 | $5.21 | $5.23 | $5.03 | $5.04 | $5.04 | 10,881,860 |
| 2024-12-30 | $5.26 | $5.29 | $5.16 | $5.20 | $5.20 | 8,175,640 |
| 2024-12-27 | $5.10 | $5.31 | $5.08 | $5.26 | $5.26 | 15,969,840 |
| 2024-12-26 | $5.03 | $5.17 | $5.03 | $5.10 | $5.10 | 10,523,600 |
| 2024-12-25 | $5.11 | $5.13 | $4.98 | $5.04 | $5.04 | 10,978,160 |
| 2024-12-24 | $5.07 | $5.18 | $5.02 | $5.12 | $5.12 | 11,977,880 |
| 2024-12-23 | $5.18 | $5.20 | $5.00 | $5.02 | $5.02 | 15,363,300 |
| 2024-12-20 | $5.24 | $5.27 | $5.17 | $5.18 | $5.18 | 10,989,380 |
| 2024-12-19 | $5.13 | $5.27 | $5.10 | $5.24 | $5.24 | 9,976,240 |
| 2024-12-18 | $5.14 | $5.22 | $5.10 | $5.15 | $5.15 | 10,137,740 |
| 2024-12-17 | $5.28 | $5.30 | $5.11 | $5.14 | $5.14 | 13,451,960 |
| 2024-12-16 | $5.31 | $5.36 | $5.24 | $5.28 | $5.28 | 11,314,300 |
| 2024-12-13 | $5.43 | $5.43 | $5.28 | $5.31 | $5.31 | 14,548,840 |
| 2024-12-12 | $5.48 | $5.49 | $5.36 | $5.43 | $5.43 | 13,118,750 |
| 2024-12-11 | $5.45 | $5.47 | $5.41 | $5.45 | $5.45 | 13,623,550 |
| 2024-12-10 | $5.57 | $5.62 | $5.42 | $5.44 | $5.44 | 21,456,380 |
| 2024-12-09 | $5.44 | $5.51 | $5.38 | $5.43 | $5.43 | 18,355,780 |
| 2024-12-06 | $5.56 | $5.56 | $5.35 | $5.45 | $5.45 | 30,937,820 |
| 2024-12-05 | $5.29 | $5.70 | $5.27 | $5.54 | $5.54 | 43,861,040 |
| 2024-12-04 | $5.35 | $5.38 | $5.26 | $5.30 | $5.30 | 13,264,710 |
| 2024-12-03 | $5.35 | $5.39 | $5.26 | $5.36 | $5.36 | 13,888,500 |
| 2024-12-02 | $5.19 | $5.34 | $5.19 | $5.33 | $5.33 | 15,294,740 |
| 2024-11-29 | $5.10 | $5.24 | $5.03 | $5.19 | $5.19 | 12,991,770 |
| 2024-11-28 | $5.17 | $5.21 | $5.10 | $5.12 | $5.12 | 10,644,160 |
| 2024-11-27 | $5.07 | $5.18 | $4.96 | $5.18 | $5.18 | 11,767,120 |
| 2024-11-26 | $5.19 | $5.23 | $5.04 | $5.07 | $5.07 | 12,202,760 |
| 2024-11-25 | $5.13 | $5.22 | $5.03 | $5.22 | $5.22 | 14,275,660 |
| 2024-11-22 | $5.40 | $5.40 | $5.09 | $5.10 | $5.10 | 19,251,720 |
| 2024-11-21 | $5.39 | $5.47 | $5.33 | $5.40 | $5.40 | 15,735,040 |
| 2024-11-20 | $5.18 | $5.44 | $5.16 | $5.39 | $5.39 | 17,210,280 |
| 2024-11-19 | $5.08 | $5.18 | $5.05 | $5.18 | $5.18 | 13,704,500 |
| 2024-11-18 | $5.16 | $5.22 | $5.01 | $5.04 | $5.04 | 17,356,660 |
| 2024-11-15 | $5.26 | $5.33 | $5.12 | $5.13 | $5.13 | 15,057,980 |
| 2024-11-14 | $5.53 | $5.54 | $5.26 | $5.28 | $5.28 | 19,822,520 |
| 2024-11-13 | $5.53 | $5.57 | $5.37 | $5.51 | $5.51 | 13,750,300 |
| 2024-11-12 | $5.68 | $5.72 | $5.46 | $5.54 | $5.54 | 22,606,320 |
| 2024-11-11 | $5.61 | $5.68 | $5.53 | $5.66 | $5.66 | 20,615,180 |
| 2024-11-08 | $5.75 | $5.77 | $5.58 | $5.61 | $5.61 | 22,725,330 |
| 2024-11-07 | $5.63 | $5.69 | $5.57 | $5.68 | $5.68 | 21,461,410 |
| 2024-11-06 | $5.68 | $5.76 | $5.58 | $5.63 | $5.63 | 17,961,620 |
| 2024-11-05 | $5.53 | $5.70 | $5.51 | $5.65 | $5.65 | 18,208,540 |
| 2024-11-04 | $5.37 | $5.63 | $5.35 | $5.53 | $5.53 | 17,844,880 |
| 2024-11-01 | $5.61 | $5.62 | $5.35 | $5.37 | $5.37 | 20,367,700 |
| 2024-10-31 | $5.57 | $5.70 | $5.55 | $5.61 | $5.61 | 17,127,200 |
| 2024-10-30 | $5.56 | $5.66 | $5.47 | $5.59 | $5.59 | 21,064,090 |
| 2024-10-29 | $5.69 | $5.90 | $5.59 | $5.60 | $5.60 | 39,965,350 |
| 2024-10-28 | $5.41 | $5.72 | $5.41 | $5.69 | $5.69 | 32,967,340 |
| 2024-10-25 | $5.40 | $5.47 | $5.35 | $5.40 | $5.40 | 22,001,590 |
| 2024-10-24 | $5.33 | $5.35 | $5.25 | $5.33 | $5.33 | 11,414,500 |
| 2024-10-23 | $5.28 | $5.42 | $5.24 | $5.37 | $5.37 | 19,257,610 |
| 2024-10-22 | $5.20 | $5.31 | $5.15 | $5.28 | $5.28 | 16,612,870 |
| 2024-10-21 | $5.16 | $5.25 | $5.15 | $5.18 | $5.18 | 16,211,220 |
| 2024-10-18 | $5.02 | $5.24 | $4.98 | $5.16 | $5.16 | 16,056,010 |
| 2024-10-17 | $5.08 | $5.17 | $5.03 | $5.04 | $5.04 | 8,984,310 |
| 2024-10-16 | $5.02 | $5.10 | $4.99 | $5.08 | $5.08 | 10,912,550 |
| 2024-10-15 | $5.13 | $5.24 | $5.05 | $5.07 | $5.07 | 14,233,030 |
| 2024-10-14 | $5.02 | $5.15 | $4.96 | $5.13 | $5.13 | 14,902,290 |
| 2024-10-11 | $5.14 | $5.20 | $4.93 | $4.99 | $4.99 | 19,230,800 |
| 2024-10-10 | $5.10 | $5.45 | $5.08 | $5.15 | $5.15 | 26,491,920 |
| 2024-10-09 | $5.60 | $5.60 | $5.02 | $5.07 | $5.07 | 40,877,200 |
| 2024-10-08 | $6.20 | $6.25 | $5.39 | $5.79 | $5.79 | 60,696,020 |
| 2024-09-30 | $4.99 | $5.48 | $4.88 | $5.35 | $5.35 | 43,149,870 |
| 2024-09-27 | $4.70 | $4.90 | $4.70 | $4.82 | $4.82 | 14,130,440 |
| 2024-09-26 | $4.55 | $4.66 | $4.52 | $4.66 | $4.66 | 9,300,980 |
| 2024-09-25 | $4.53 | $4.65 | $4.49 | $4.56 | $4.56 | 9,487,800 |
| 2024-09-24 | $4.33 | $4.49 | $4.32 | $4.47 | $4.47 | 8,345,220 |
| 2024-09-23 | $4.31 | $4.34 | $4.27 | $4.32 | $4.32 | 4,045,380 |
| 2024-09-20 | $4.37 | $4.38 | $4.30 | $4.33 | $4.33 | 3,662,000 |
| 2024-09-19 | $4.32 | $4.41 | $4.30 | $4.37 | $4.37 | 3,782,800 |
| 2024-09-18 | $4.37 | $4.39 | $4.26 | $4.32 | $4.32 | 4,182,800 |
| 2024-09-13 | $4.42 | $4.43 | $4.36 | $4.36 | $4.36 | 4,412,200 |
| 2024-09-12 | $4.35 | $4.45 | $4.32 | $4.40 | $4.40 | 6,369,860 |
| 2024-09-11 | $4.27 | $4.36 | $4.22 | $4.32 | $4.32 | 4,219,580 |
| 2024-09-10 | $4.22 | $4.31 | $4.16 | $4.29 | $4.29 | 4,793,520 |
| 2024-09-09 | $4.20 | $4.26 | $4.16 | $4.17 | $4.17 | 3,656,500 |
| 2024-09-06 | $4.34 | $4.34 | $4.22 | $4.24 | $4.24 | 3,659,440 |
| 2024-09-05 | $4.35 | $4.37 | $4.29 | $4.32 | $4.32 | 3,171,700 |
| 2024-09-04 | $4.36 | $4.41 | $4.33 | $4.34 | $4.34 | 4,073,200 |
| 2024-09-03 | $4.35 | $4.41 | $4.33 | $4.39 | $4.39 | 3,841,860 |
| 2024-09-02 | $4.35 | $4.42 | $4.33 | $4.34 | $4.34 | 5,585,220 |
| 2024-08-30 | $4.40 | $4.45 | $4.35 | $4.37 | $4.37 | 5,993,580 |
| 2024-08-29 | $4.29 | $4.43 | $4.29 | $4.40 | $4.40 | 4,252,520 |
| 2024-08-28 | $4.27 | $4.35 | $4.25 | $4.34 | $4.34 | 2,589,860 |
| 2024-08-27 | $4.33 | $4.34 | $4.25 | $4.28 | $4.28 | 2,996,200 |
| 2024-08-26 | $4.26 | $4.34 | $4.23 | $4.34 | $4.34 | 3,718,800 |
| 2024-08-23 | $4.30 | $4.33 | $4.23 | $4.24 | $4.24 | 3,740,640 |
| 2024-08-22 | $4.32 | $4.38 | $4.29 | $4.31 | $4.31 | 3,871,820 |
| 2024-08-21 | $4.30 | $4.35 | $4.28 | $4.32 | $4.32 | 4,788,010 |
| 2024-08-20 | $4.34 | $4.38 | $4.24 | $4.31 | $4.31 | 6,659,770 |
| 2024-08-19 | $4.49 | $4.50 | $4.33 | $4.34 | $4.34 | 12,354,140 |
| 2024-08-16 | $4.54 | $4.61 | $4.48 | $4.58 | $4.58 | 7,594,340 |
| 2024-08-15 | $4.38 | $4.55 | $4.33 | $4.52 | $4.52 | 6,540,860 |
| 2024-08-14 | $4.40 | $4.44 | $4.36 | $4.36 | $4.36 | 2,740,700 |
| 2024-08-13 | $4.37 | $4.42 | $4.35 | $4.40 | $4.40 | 3,219,800 |
| 2024-08-12 | $4.45 | $4.46 | $4.36 | $4.37 | $4.37 | 4,207,210 |
| 2024-08-09 | $4.52 | $4.53 | $4.42 | $4.42 | $4.42 | 3,296,760 |
| 2024-08-08 | $4.52 | $4.52 | $4.45 | $4.49 | $4.49 | 4,451,880 |
| 2024-08-07 | $4.52 | $4.56 | $4.48 | $4.51 | $4.51 | 4,173,900 |
| 2024-08-06 | $4.45 | $4.56 | $4.45 | $4.51 | $4.51 | 4,457,150 |
| 2024-08-05 | $4.57 | $4.62 | $4.45 | $4.45 | $4.45 | 6,057,430 |
| 2024-08-02 | $4.58 | $4.68 | $4.53 | $4.61 | $4.61 | 7,865,100 |
| 2024-08-01 | $4.55 | $4.64 | $4.55 | $4.59 | $4.59 | 5,817,580 |
| 2024-07-31 | $4.38 | $4.57 | $4.36 | $4.55 | $4.55 | 5,744,560 |
| 2024-07-30 | $4.41 | $4.45 | $4.34 | $4.39 | $4.39 | 3,589,500 |
| 2024-07-29 | $4.42 | $4.42 | $4.34 | $4.42 | $4.42 | 5,404,040 |
| 2024-07-26 | $4.25 | $4.39 | $4.24 | $4.39 | $4.39 | 5,821,950 |
| 2024-07-25 | $4.20 | $4.31 | $4.11 | $4.24 | $4.24 | 5,434,800 |
| 2024-07-24 | $4.28 | $4.28 | $4.16 | $4.18 | $4.18 | 6,441,840 |
| 2024-07-23 | $4.42 | $4.42 | $4.28 | $4.28 | $4.28 | 4,761,480 |
| 2024-07-22 | $4.42 | $4.45 | $4.37 | $4.40 | $4.40 | 3,963,280 |
| 2024-07-19 | $4.44 | $4.47 | $4.38 | $4.43 | $4.43 | 3,928,900 |
| 2024-07-18 | $4.42 | $4.46 | $4.35 | $4.44 | $4.44 | 3,933,400 |
| 2024-07-17 | $4.52 | $4.52 | $4.39 | $4.41 | $4.41 | 3,706,120 |
| 2024-07-16 | $4.51 | $4.54 | $4.43 | $4.47 | $4.47 | 4,810,220 |
| 2024-07-15 | $4.51 | $4.57 | $4.51 | $4.53 | $4.53 | 4,366,600 |
| 2024-07-12 | $4.57 | $4.59 | $4.52 | $4.56 | $4.56 | 3,473,920 |
| 2024-07-11 | $4.48 | $4.55 | $4.47 | $4.54 | $4.54 | 5,159,100 |
| 2024-07-10 | $4.54 | $4.59 | $4.40 | $4.42 | $4.42 | 5,117,400 |
| 2024-07-09 | $4.35 | $4.49 | $4.30 | $4.48 | $4.48 | 5,448,900 |
| 2024-07-08 | $4.48 | $4.53 | $4.34 | $4.35 | $4.35 | 5,142,760 |
| 2024-07-05 | $4.43 | $4.49 | $4.35 | $4.49 | $4.49 | 4,704,980 |
| 2024-07-04 | $4.53 | $4.56 | $4.40 | $4.43 | $4.43 | 5,955,580 |
| 2024-07-03 | $4.58 | $4.58 | $4.48 | $4.50 | $4.50 | 4,898,800 |
| 2024-07-02 | $4.59 | $4.62 | $4.53 | $4.56 | $4.56 | 3,535,920 |
| 2024-07-01 | $4.61 | $4.65 | $4.55 | $4.59 | $4.59 | 4,615,800 |
| 2024-06-28 | $4.56 | $4.69 | $4.54 | $4.63 | $4.63 | 5,512,360 |
| 2024-06-27 | $4.64 | $4.65 | $4.55 | $4.55 | $4.55 | 4,967,240 |
| 2024-06-26 | $4.53 | $4.65 | $4.50 | $4.64 | $4.64 | 5,298,090 |
| 2024-06-25 | $4.57 | $4.63 | $4.51 | $4.57 | $4.57 | 6,555,190 |
| 2024-06-24 | $4.73 | $4.73 | $4.56 | $4.56 | $4.56 | 8,541,940 |
| 2024-06-21 | $4.81 | $4.83 | $4.71 | $4.73 | $4.73 | 6,978,540 |
| 2024-06-20 | $4.85 | $4.89 | $4.81 | $4.81 | $4.81 | 5,855,700 |
| 2024-06-19 | $4.97 | $4.98 | $4.85 | $4.86 | $4.86 | 5,979,200 |
| 2024-06-18 | $4.92 | $4.97 | $4.90 | $4.95 | $4.95 | 4,845,000 |
| 2024-06-17 | $4.90 | $4.99 | $4.86 | $4.92 | $4.92 | 6,232,960 |
| 2024-06-14 | $4.95 | $4.99 | $4.86 | $4.90 | $4.90 | 8,765,980 |
| 2024-06-13 | $4.99 | $4.99 | $4.91 | $4.93 | $4.93 | 4,017,640 |
| 2024-06-12 | $4.93 | $5.01 | $4.91 | $4.97 | $4.97 | 4,867,720 |
| 2024-06-11 | $4.89 | $4.95 | $4.79 | $4.94 | $4.94 | 6,868,020 |
| 2024-06-07 | $4.89 | $4.97 | $4.79 | $4.89 | $4.89 | 9,093,040 |
| 2024-06-06 | $5.02 | $5.05 | $4.84 | $4.85 | $4.85 | 11,555,720 |
| 2024-06-05 | $5.10 | $5.12 | $5.02 | $5.02 | $5.02 | 5,868,380 |
| 2024-06-04 | $5.13 | $5.15 | $5.02 | $5.12 | $5.12 | 7,723,400 |
| 2024-06-03 | $5.15 | $5.21 | $5.08 | $5.12 | $5.12 | 7,007,980 |
| 2024-05-31 | $5.22 | $5.25 | $5.20 | $5.23 | $5.23 | 5,153,580 |
| 2024-05-30 | $5.21 | $5.27 | $5.17 | $5.22 | $5.22 | 3,811,260 |
| 2024-05-29 | $5.22 | $5.28 | $5.18 | $5.21 | $5.21 | 4,086,120 |
| 2024-05-28 | $5.23 | $5.29 | $5.20 | $5.24 | $5.24 | 5,183,260 |
| 2024-05-27 | $5.20 | $5.25 | $5.16 | $5.23 | $5.23 | 5,476,040 |
| 2024-05-24 | $5.19 | $5.28 | $5.14 | $5.19 | $5.19 | 5,732,080 |
| 2024-05-23 | $5.27 | $5.29 | $5.15 | $5.16 | $5.16 | 5,887,980 |
| 2024-05-22 | $5.27 | $5.32 | $5.20 | $5.29 | $5.29 | 6,406,480 |
| 2024-05-21 | $5.33 | $5.33 | $5.25 | $5.28 | $5.28 | 5,642,980 |
| 2024-05-20 | $5.35 | $5.37 | $5.27 | $5.30 | $5.30 | 6,095,310 |
| 2024-05-17 | $5.30 | $5.33 | $5.25 | $5.32 | $5.32 | 6,213,700 |
| 2024-05-16 | $5.35 | $5.40 | $5.29 | $5.30 | $5.30 | 6,541,440 |
| 2024-05-15 | $5.40 | $5.45 | $5.34 | $5.35 | $5.35 | 5,701,620 |
| 2024-05-14 | $5.36 | $5.44 | $5.36 | $5.39 | $5.39 | 5,490,540 |
| 2024-05-13 | $5.38 | $5.41 | $5.33 | $5.38 | $5.38 | 6,696,000 |
| 2024-05-10 | $5.35 | $5.50 | $5.33 | $5.42 | $5.42 | 9,239,660 |
| 2024-05-09 | $5.31 | $5.40 | $5.31 | $5.35 | $5.35 | 5,220,000 |
| 2024-05-08 | $5.39 | $5.45 | $5.32 | $5.33 | $5.33 | 6,761,500 |
| 2024-05-07 | $5.43 | $5.52 | $5.37 | $5.42 | $5.42 | 9,267,500 |
| 2024-05-06 | $5.35 | $5.41 | $5.35 | $5.40 | $5.40 | 13,718,600 |
| 2024-04-30 | $5.41 | $5.42 | $5.25 | $5.31 | $5.31 | 10,158,040 |
| 2024-04-29 | $5.42 | $5.49 | $5.30 | $5.35 | $5.35 | 19,896,800 |
| 2024-04-26 | $5.24 | $5.34 | $5.20 | $5.30 | $5.30 | 15,334,900 |
| 2024-04-25 | $5.10 | $5.27 | $5.10 | $5.24 | $5.24 | 8,686,390 |
| 2024-04-24 | $4.93 | $5.19 | $4.93 | $5.14 | $5.14 | 9,183,300 |
| 2024-04-23 | $4.93 | $5.03 | $4.93 | $4.95 | $4.95 | 5,655,560 |
| 2024-04-22 | $4.97 | $5.03 | $4.89 | $4.97 | $4.97 | 6,718,300 |
| 2024-04-19 | $4.99 | $5.04 | $4.93 | $4.97 | $4.97 | 6,884,180 |
| 2024-04-18 | $4.98 | $5.05 | $4.94 | $4.99 | $4.99 | 6,506,580 |
| 2024-04-17 | $4.69 | $4.98 | $4.69 | $4.97 | $4.97 | 8,386,790 |
| 2024-04-16 | $5.06 | $5.06 | $4.68 | $4.69 | $4.69 | 13,998,760 |
| 2024-04-15 | $5.15 | $5.15 | $4.91 | $5.04 | $5.04 | 10,122,640 |
| 2024-04-12 | $5.13 | $5.24 | $5.05 | $5.09 | $5.09 | 5,930,200 |
| 2024-04-11 | $5.12 | $5.19 | $5.06 | $5.13 | $5.13 | 5,014,300 |
| 2024-04-10 | $5.13 | $5.15 | $5.06 | $5.09 | $5.09 | 6,136,060 |
| 2024-04-09 | $5.11 | $5.16 | $5.11 | $5.12 | $5.12 | 3,636,700 |
| 2024-04-08 | $5.17 | $5.21 | $5.11 | $5.13 | $5.13 | 6,000,500 |
| 2024-04-03 | $5.18 | $5.22 | $5.15 | $5.18 | $5.18 | 5,443,000 |
| 2024-04-02 | $5.16 | $5.24 | $5.16 | $5.21 | $5.21 | 6,579,270 |
| 2024-04-01 | $5.09 | $5.19 | $5.08 | $5.19 | $5.19 | 6,227,180 |
| 2024-03-29 | $5.05 | $5.12 | $5.05 | $5.08 | $5.08 | 4,792,520 |
| 2024-03-28 | $4.98 | $5.11 | $4.91 | $5.03 | $5.03 | 9,870,700 |
| 2024-03-27 | $5.08 | $5.10 | $4.93 | $4.93 | $4.93 | 8,384,350 |
| 2024-03-26 | $5.15 | $5.18 | $5.01 | $5.09 | $5.09 | 9,773,860 |
| 2024-03-25 | $5.27 | $5.29 | $5.09 | $5.12 | $5.12 | 8,247,120 |
| 2024-03-22 | $5.32 | $5.35 | $5.20 | $5.26 | $5.26 | 8,384,540 |
| 2024-03-21 | $5.29 | $5.35 | $5.27 | $5.34 | $5.34 | 6,684,750 |
| 2024-03-20 | $5.18 | $5.27 | $5.18 | $5.27 | $5.27 | 5,733,100 |
| 2024-03-19 | $5.19 | $5.26 | $5.16 | $5.20 | $5.20 | 6,378,700 |
| 2024-03-18 | $5.05 | $5.20 | $5.05 | $5.20 | $5.20 | 8,648,450 |
| 2024-03-15 | $4.99 | $5.04 | $4.96 | $5.04 | $5.04 | 5,150,090 |
| 2024-03-14 | $5.02 | $5.06 | $4.93 | $4.99 | $4.99 | 4,638,330 |
| 2024-03-13 | $4.93 | $5.03 | $4.90 | $5.01 | $5.01 | 7,792,840 |
| 2024-03-12 | $4.94 | $5.00 | $4.88 | $4.95 | $4.95 | 10,640,280 |
| 2024-03-11 | $4.74 | $4.87 | $4.70 | $4.87 | $4.87 | 9,701,940 |
| 2024-03-08 | $4.73 | $4.78 | $4.69 | $4.73 | $4.73 | 4,404,300 |
| 2024-03-07 | $4.77 | $4.82 | $4.71 | $4.72 | $4.72 | 5,246,880 |
| 2024-03-06 | $4.74 | $4.81 | $4.72 | $4.76 | $4.76 | 4,424,900 |
| 2024-03-05 | $4.78 | $4.84 | $4.74 | $4.74 | $4.74 | 5,399,020 |
| 2024-03-04 | $4.86 | $4.91 | $4.80 | $4.84 | $4.84 | 6,064,850 |
| 2024-03-01 | $4.74 | $4.87 | $4.70 | $4.85 | $4.85 | 9,292,910 |
| 2024-02-29 | $4.60 | $4.73 | $4.59 | $4.72 | $4.72 | 9,353,060 |
| 2024-02-28 | $4.68 | $4.88 | $4.60 | $4.60 | $4.60 | 13,696,130 |
| 2024-02-27 | $4.65 | $4.68 | $4.62 | $4.68 | $4.68 | 7,511,500 |
| 2024-02-26 | $4.63 | $4.78 | $4.63 | $4.65 | $4.65 | 7,238,800 |
| 2024-02-23 | $4.60 | $4.64 | $4.54 | $4.63 | $4.63 | 8,484,980 |
| 2024-02-22 | $4.53 | $4.62 | $4.52 | $4.59 | $4.59 | 4,555,800 |
| 2024-02-21 | $4.49 | $4.68 | $4.49 | $4.55 | $4.55 | 7,858,560 |
| 2024-02-20 | $4.57 | $4.58 | $4.46 | $4.53 | $4.53 | 5,567,810 |
| 2024-02-19 | $4.56 | $4.67 | $4.50 | $4.55 | $4.55 | 11,738,680 |
| 2024-02-08 | $4.15 | $4.55 | $4.11 | $4.51 | $4.51 | 13,487,500 |
| 2024-02-07 | $4.02 | $4.24 | $3.94 | $4.15 | $4.15 | 10,803,400 |
| 2024-02-06 | $3.77 | $4.09 | $3.65 | $3.99 | $3.99 | 12,539,430 |
| 2024-02-05 | $3.98 | $3.98 | $3.63 | $3.77 | $3.77 | 13,207,580 |
| 2024-02-02 | $4.13 | $4.13 | $3.77 | $3.97 | $3.97 | 14,858,770 |
| 2024-02-01 | $4.10 | $4.12 | $3.98 | $4.08 | $4.08 | 10,092,060 |
| 2024-01-31 | $4.20 | $4.22 | $4.05 | $4.11 | $4.11 | 9,416,800 |
| 2024-01-30 | $4.29 | $4.35 | $4.20 | $4.20 | $4.20 | 7,227,910 |
| 2024-01-29 | $4.48 | $4.52 | $4.31 | $4.34 | $4.34 | 6,748,600 |
| 2024-01-26 | $4.47 | $4.52 | $4.41 | $4.44 | $4.44 | 6,043,200 |
| 2024-01-25 | $4.32 | $4.48 | $4.29 | $4.45 | $4.45 | 8,115,600 |
| 2024-01-24 | $4.34 | $4.37 | $4.15 | $4.33 | $4.33 | 8,145,280 |
| 2024-01-23 | $4.30 | $4.36 | $4.17 | $4.32 | $4.32 | 12,007,440 |
| 2024-01-22 | $4.65 | $4.65 | $4.25 | $4.30 | $4.30 | 12,259,500 |
| 2024-01-19 | $4.69 | $4.69 | $4.59 | $4.61 | $4.61 | 4,769,610 |
| 2024-01-18 | $4.73 | $4.74 | $4.50 | $4.68 | $4.68 | 11,608,700 |
| 2024-01-17 | $4.85 | $4.85 | $4.74 | $4.74 | $4.74 | 4,371,520 |
| 2024-01-16 | $4.86 | $4.91 | $4.78 | $4.85 | $4.85 | 5,319,480 |
| 2024-01-15 | $4.95 | $4.95 | $4.83 | $4.87 | $4.87 | 4,693,900 |
| 2024-01-12 | $4.91 | $4.97 | $4.89 | $4.93 | $4.93 | 5,000,980 |
| 2024-01-11 | $4.80 | $4.92 | $4.76 | $4.91 | $4.91 | 6,292,940 |
| 2024-01-10 | $4.81 | $4.86 | $4.68 | $4.77 | $4.77 | 6,068,240 |
| 2024-01-09 | $4.85 | $4.92 | $4.76 | $4.79 | $4.79 | 12,441,660 |
| 2024-01-08 | $4.92 | $4.94 | $4.85 | $4.85 | $4.85 | 6,162,000 |
| 2024-01-05 | $5.00 | $5.03 | $4.89 | $4.91 | $4.91 | 7,207,100 |
| 2024-01-04 | $5.00 | $5.03 | $4.97 | $5.00 | $5.00 | 6,665,700 |
| 2024-01-03 | $5.04 | $5.07 | $4.99 | $5.04 | $5.04 | 9,926,400 |
| 2024-01-02 | $5.06 | $5.20 | $5.00 | $5.10 | $5.10 | 14,539,400 |
| 2024-01-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-12-29 | $5.00 | $5.08 | $4.99 | $5.06 | $5.06 | 6,294,840 |
| 2023-12-28 | $4.87 | $5.02 | $4.83 | $5.00 | $5.00 | 8,761,540 |
| 2023-12-27 | $4.93 | $4.93 | $4.80 | $4.85 | $4.85 | 6,497,000 |
| 2023-12-26 | $4.95 | $4.97 | $4.87 | $4.90 | $4.90 | 4,756,640 |
| 2023-12-25 | $5.00 | $5.02 | $4.91 | $4.97 | $4.97 | 5,035,100 |
| 2023-12-22 | $5.04 | $5.07 | $4.98 | $5.01 | $5.01 | 5,721,920 |
| 2023-12-21 | $4.91 | $5.06 | $4.88 | $5.03 | $5.03 | 8,145,140 |
| 2023-12-20 | $4.94 | $4.99 | $4.91 | $4.92 | $4.92 | 4,568,550 |
| 2023-12-19 | $4.93 | $4.97 | $4.88 | $4.94 | $4.94 | 5,144,600 |
| 2023-12-18 | $5.01 | $5.01 | $4.91 | $4.93 | $4.93 | 6,784,460 |
| 2023-12-15 | $5.05 | $5.07 | $5.00 | $5.01 | $5.01 | 5,307,960 |
| 2023-12-14 | $5.08 | $5.12 | $5.03 | $5.03 | $5.03 | 5,334,140 |
| 2023-12-13 | $5.05 | $5.08 | $5.00 | $5.06 | $5.06 | 7,216,110 |
| 2023-12-12 | $5.08 | $5.08 | $5.02 | $5.04 | $5.04 | 4,618,180 |
| 2023-12-11 | $5.05 | $5.12 | $5.00 | $5.07 | $5.07 | 8,759,890 |
| 2023-12-08 | $5.08 | $5.12 | $5.04 | $5.07 | $5.07 | 5,643,500 |
| 2023-12-07 | $5.15 | $5.15 | $5.04 | $5.07 | $5.07 | 6,126,900 |
| 2023-12-06 | $5.08 | $5.19 | $5.05 | $5.14 | $5.14 | 6,834,170 |
| 2023-12-05 | $5.15 | $5.16 | $5.09 | $5.09 | $5.09 | 5,794,210 |
| 2023-12-04 | $5.30 | $5.30 | $5.12 | $5.15 | $5.15 | 9,927,300 |
| 2023-12-01 | $5.27 | $5.34 | $5.17 | $5.24 | $5.24 | 12,696,450 |
| 2023-11-30 | $5.29 | $5.34 | $5.25 | $5.29 | $5.29 | 9,643,630 |
| 2023-11-29 | $5.34 | $5.37 | $5.28 | $5.29 | $5.29 | 9,262,450 |
| 2023-11-28 | $5.26 | $5.36 | $5.25 | $5.35 | $5.35 | 14,552,160 |
| 2023-11-27 | $5.20 | $5.50 | $5.18 | $5.33 | $5.33 | 20,903,790 |
| 2023-11-24 | $5.28 | $5.29 | $5.21 | $5.22 | $5.22 | 5,108,200 |
| 2023-11-23 | $5.18 | $5.29 | $5.18 | $5.27 | $5.27 | 6,889,500 |
| 2023-11-22 | $5.24 | $5.27 | $5.18 | $5.18 | $5.18 | 6,757,490 |
| 2023-11-21 | $5.28 | $5.35 | $5.23 | $5.24 | $5.24 | 8,659,980 |
| 2023-11-20 | $5.28 | $5.29 | $5.23 | $5.28 | $5.28 | 7,165,300 |
| 2023-11-17 | $5.17 | $5.31 | $5.15 | $5.25 | $5.25 | 9,752,000 |
| 2023-11-16 | $5.26 | $5.26 | $5.16 | $5.17 | $5.17 | 5,935,880 |
| 2023-11-15 | $5.23 | $5.29 | $5.22 | $5.25 | $5.25 | 7,294,140 |
| 2023-11-14 | $5.24 | $5.26 | $5.17 | $5.23 | $5.23 | 6,825,590 |
| 2023-11-13 | $5.15 | $5.23 | $5.14 | $5.23 | $5.23 | 7,827,220 |
| 2023-11-10 | $5.15 | $5.17 | $5.10 | $5.14 | $5.14 | 4,729,500 |
| 2023-11-09 | $5.14 | $5.17 | $5.11 | $5.17 | $5.17 | 5,595,020 |
| 2023-11-08 | $5.15 | $5.19 | $5.11 | $5.14 | $5.14 | 5,952,930 |
| 2023-11-07 | $5.19 | $5.20 | $5.14 | $5.16 | $5.16 | 5,759,420 |
| 2023-11-06 | $5.10 | $5.19 | $5.10 | $5.18 | $5.18 | 5,898,200 |
| 2023-11-03 | $5.05 | $5.13 | $5.02 | $5.09 | $5.09 | 6,314,200 |
| 2023-11-02 | $5.08 | $5.12 | $5.02 | $5.03 | $5.03 | 4,665,140 |
| 2023-11-01 | $5.05 | $5.10 | $5.03 | $5.08 | $5.08 | 4,323,560 |
| 2023-10-31 | $5.08 | $5.15 | $5.02 | $5.05 | $5.05 | 4,574,460 |
| 2023-10-30 | $5.01 | $5.09 | $4.97 | $5.08 | $5.08 | 6,867,060 |
| 2023-10-27 | $4.91 | $5.02 | $4.86 | $4.99 | $4.99 | 5,647,060 |
| 2023-10-26 | $4.87 | $4.95 | $4.81 | $4.94 | $4.94 | 5,500,260 |
| 2023-10-25 | $4.80 | $4.97 | $4.80 | $4.91 | $4.91 | 7,615,000 |
| 2023-10-24 | $4.83 | $4.87 | $4.69 | $4.80 | $4.80 | 11,029,200 |
| 2023-10-23 | $5.05 | $5.05 | $4.81 | $4.82 | $4.82 | 11,158,760 |
| 2023-10-20 | $5.05 | $5.14 | $5.00 | $5.04 | $5.04 | 5,796,020 |
| 2023-10-19 | $5.08 | $5.14 | $5.01 | $5.06 | $5.06 | 5,192,100 |
| 2023-10-18 | $5.18 | $5.18 | $5.07 | $5.08 | $5.08 | 5,346,700 |
| 2023-10-17 | $5.21 | $5.23 | $5.15 | $5.18 | $5.18 | 5,314,140 |
| 2023-10-16 | $5.27 | $5.30 | $5.18 | $5.21 | $5.21 | 6,558,840 |
| 2023-10-13 | $5.28 | $5.29 | $5.23 | $5.27 | $5.27 | 4,530,980 |
| 2023-10-12 | $5.27 | $5.33 | $5.21 | $5.30 | $5.30 | 6,448,560 |
| 2023-10-11 | $5.21 | $5.34 | $5.17 | $5.25 | $5.25 | 10,557,600 |
| 2023-10-10 | $5.17 | $5.21 | $5.14 | $5.19 | $5.19 | 5,793,260 |
| 2023-10-09 | $5.18 | $5.19 | $5.12 | $5.16 | $5.16 | 5,593,380 |
| 2023-09-28 | $5.18 | $5.20 | $5.12 | $5.15 | $5.15 | 3,660,690 |
| 2023-09-27 | $5.10 | $5.21 | $5.06 | $5.12 | $5.12 | 6,393,600 |
| 2023-09-26 | $5.15 | $5.17 | $5.07 | $5.08 | $5.08 | 4,583,360 |
| 2023-09-25 | $5.20 | $5.25 | $5.14 | $5.16 | $5.16 | 4,756,280 |
| 2023-09-22 | $5.03 | $5.22 | $5.03 | $5.21 | $5.21 | 6,828,940 |
| 2023-09-21 | $5.11 | $5.13 | $5.04 | $5.05 | $5.05 | 4,033,720 |
| 2023-09-20 | $5.16 | $5.18 | $5.10 | $5.10 | $5.10 | 4,226,200 |
| 2023-09-19 | $5.24 | $5.26 | $5.15 | $5.16 | $5.16 | 4,371,630 |
| 2023-09-18 | $5.15 | $5.26 | $5.10 | $5.25 | $5.25 | 7,574,310 |
| 2023-09-15 | $5.19 | $5.23 | $5.12 | $5.15 | $5.15 | 8,708,290 |
| 2023-09-14 | $5.26 | $5.26 | $5.17 | $5.19 | $5.19 | 5,954,700 |
| 2023-09-13 | $5.27 | $5.31 | $5.18 | $5.24 | $5.24 | 6,193,020 |
| 2023-09-12 | $5.30 | $5.33 | $5.26 | $5.29 | $5.29 | 3,539,740 |
| 2023-09-11 | $5.25 | $5.35 | $5.21 | $5.30 | $5.30 | 5,694,300 |
| 2023-09-08 | $5.21 | $5.29 | $5.20 | $5.28 | $5.28 | 3,641,600 |
| 2023-09-07 | $5.36 | $5.36 | $5.23 | $5.23 | $5.23 | 4,381,040 |
| 2023-09-06 | $5.31 | $5.34 | $5.27 | $5.34 | $5.34 | 4,167,090 |
| 2023-09-05 | $5.31 | $5.35 | $5.27 | $5.31 | $5.31 | 3,551,640 |
| 2023-09-04 | $5.30 | $5.33 | $5.21 | $5.33 | $5.33 | 5,180,560 |
| 2023-09-01 | $5.27 | $5.28 | $5.22 | $5.27 | $5.27 | 3,831,840 |
| 2023-08-31 | $5.30 | $5.31 | $5.25 | $5.26 | $5.26 | 4,886,400 |
| 2023-08-30 | $5.26 | $5.33 | $5.20 | $5.29 | $5.29 | 8,561,910 |
| 2023-08-29 | $5.05 | $5.22 | $5.05 | $5.22 | $5.22 | 7,520,880 |
| 2023-08-28 | $5.39 | $5.39 | $5.03 | $5.04 | $5.04 | 9,163,100 |
| 2023-08-25 | $5.11 | $5.15 | $5.01 | $5.05 | $5.05 | 5,534,930 |
| 2023-08-24 | $5.06 | $5.16 | $5.06 | $5.13 | $5.13 | 5,263,900 |
| 2023-08-23 | $5.15 | $5.19 | $5.05 | $5.07 | $5.07 | 4,798,600 |
| 2023-08-22 | $5.21 | $5.26 | $5.08 | $5.16 | $5.16 | 8,236,660 |
| 2023-08-21 | $5.34 | $5.39 | $5.15 | $5.18 | $5.18 | 7,395,440 |
| 2023-08-18 | $5.40 | $5.48 | $5.32 | $5.34 | $5.34 | 4,554,200 |
| 2023-08-17 | $5.30 | $5.45 | $5.27 | $5.44 | $5.44 | 7,405,620 |
| 2023-08-16 | $5.38 | $5.40 | $5.30 | $5.30 | $5.30 | 4,965,260 |
| 2023-08-15 | $5.48 | $5.51 | $5.33 | $5.36 | $5.36 | 5,854,780 |
| 2023-08-14 | $5.41 | $5.46 | $5.26 | $5.45 | $5.45 | 6,808,710 |
| 2023-08-11 | $5.54 | $5.56 | $5.40 | $5.42 | $5.42 | 8,080,480 |
| 2023-08-10 | $5.58 | $5.62 | $5.52 | $5.54 | $5.54 | 5,332,940 |
| 2023-08-09 | $5.55 | $5.62 | $5.51 | $5.60 | $5.60 | 6,125,300 |
| 2023-08-08 | $5.64 | $5.72 | $5.55 | $5.61 | $5.61 | 7,078,500 |
| 2023-08-07 | $5.76 | $5.77 | $5.60 | $5.63 | $5.63 | 12,012,760 |
| 2023-08-04 | $5.68 | $5.84 | $5.67 | $5.75 | $5.75 | 15,932,070 |
| 2023-08-03 | $5.66 | $5.69 | $5.63 | $5.69 | $5.69 | 4,396,100 |
| 2023-08-02 | $5.63 | $5.76 | $5.62 | $5.68 | $5.68 | 6,714,660 |
| 2023-08-01 | $5.67 | $5.67 | $5.61 | $5.65 | $5.65 | 5,604,280 |
| 2023-07-31 | $5.60 | $5.70 | $5.55 | $5.67 | $5.67 | 12,487,650 |
| 2023-07-28 | $5.55 | $5.65 | $5.52 | $5.63 | $5.63 | 7,164,730 |
| 2023-07-27 | $5.56 | $5.63 | $5.52 | $5.54 | $5.54 | 5,700,800 |
| 2023-07-26 | $5.65 | $5.65 | $5.53 | $5.54 | $5.54 | 6,033,680 |
| 2023-07-25 | $5.54 | $5.64 | $5.52 | $5.63 | $5.63 | 7,395,400 |
| 2023-07-24 | $5.53 | $5.58 | $5.48 | $5.50 | $5.50 | 4,657,880 |
| 2023-07-21 | $5.56 | $5.68 | $5.52 | $5.55 | $5.55 | 6,784,550 |
| 2023-07-20 | $5.67 | $5.70 | $5.55 | $5.58 | $5.58 | 7,121,670 |
| 2023-07-19 | $5.76 | $5.79 | $5.65 | $5.67 | $5.67 | 7,422,550 |
| 2023-07-18 | $5.77 | $5.80 | $5.68 | $5.76 | $5.76 | 7,113,150 |
| 2023-07-17 | $5.70 | $5.77 | $5.65 | $5.76 | $5.76 | 7,514,630 |
| 2023-07-14 | $5.81 | $5.82 | $5.68 | $5.70 | $5.70 | 9,401,280 |
| 2023-07-13 | $5.78 | $5.87 | $5.78 | $5.82 | $5.82 | 9,179,870 |
| 2023-07-12 | $5.80 | $5.83 | $5.77 | $5.79 | $5.79 | 8,093,250 |
| 2023-07-11 | $5.83 | $5.86 | $5.74 | $5.80 | $5.80 | 7,343,420 |
| 2023-07-10 | $5.77 | $5.94 | $5.76 | $5.83 | $5.83 | 14,414,030 |
| 2023-07-07 | $5.78 | $5.80 | $5.67 | $5.76 | $5.76 | 11,184,560 |
| 2023-07-06 | $5.86 | $5.86 | $5.76 | $5.78 | $5.78 | 7,863,280 |
| 2023-07-05 | $5.86 | $5.88 | $5.78 | $5.80 | $5.80 | 9,988,530 |
| 2023-07-04 | $5.90 | $5.94 | $5.80 | $5.81 | $5.81 | 13,919,590 |
| 2023-07-03 | $5.95 | $6.02 | $5.89 | $5.91 | $5.91 | 18,042,940 |
| 2023-06-30 | $5.96 | $6.04 | $5.94 | $5.98 | $5.98 | 17,231,380 |
| 2023-06-29 | $6.01 | $6.08 | $5.90 | $5.98 | $5.98 | 19,904,670 |
| 2023-06-28 | $5.95 | $6.06 | $5.85 | $5.97 | $5.97 | 22,023,870 |
| 2023-06-27 | $5.99 | $6.12 | $5.87 | $5.98 | $5.98 | 37,083,810 |
| 2023-06-26 | $5.84 | $6.34 | $5.83 | $5.97 | $5.97 | 55,439,790 |
| 2023-06-21 | $5.53 | $5.61 | $5.50 | $5.56 | $5.56 | 9,714,250 |
| 2023-06-20 | $5.61 | $5.62 | $5.50 | $5.52 | $5.52 | 6,650,640 |
| 2023-06-19 | $5.66 | $5.67 | $5.55 | $5.56 | $5.56 | 8,288,570 |
| 2023-06-16 | $5.61 | $5.67 | $5.55 | $5.66 | $5.66 | 8,688,990 |
| 2023-06-15 | $5.55 | $5.63 | $5.48 | $5.62 | $5.62 | 9,271,020 |
| 2023-06-14 | $5.52 | $5.57 | $5.45 | $5.52 | $5.52 | 8,730,300 |
| 2023-06-13 | $5.45 | $5.62 | $5.41 | $5.53 | $5.53 | 10,256,970 |
| 2023-06-12 | $5.33 | $5.45 | $5.31 | $5.45 | $5.45 | 10,717,800 |
| 2023-06-09 | $5.30 | $5.40 | $5.27 | $5.32 | $5.32 | 5,854,670 |
| 2023-06-08 | $5.33 | $5.37 | $5.25 | $5.33 | $5.33 | 7,512,130 |
| 2023-06-07 | $5.32 | $5.37 | $5.26 | $5.35 | $5.35 | 6,517,770 |
| 2023-06-06 | $5.46 | $5.47 | $5.30 | $5.30 | $5.30 | 10,399,180 |
| 2023-06-05 | $5.58 | $5.59 | $5.46 | $5.48 | $5.48 | 9,587,890 |
| 2023-06-02 | $5.51 | $5.60 | $5.48 | $5.60 | $5.60 | 7,322,980 |
| 2023-06-01 | $5.52 | $5.55 | $5.42 | $5.44 | $5.44 | 8,769,340 |
| 2023-05-31 | $5.58 | $5.63 | $5.48 | $5.51 | $5.51 | 8,455,010 |
| 2023-05-30 | $5.60 | $5.69 | $5.56 | $5.59 | $5.59 | 7,373,380 |
| 2023-05-29 | $5.79 | $5.85 | $5.57 | $5.59 | $5.59 | 12,236,740 |
| 2023-05-26 | $5.71 | $5.86 | $5.66 | $5.84 | $5.84 | 9,079,330 |
| 2023-05-25 | $5.68 | $5.86 | $5.66 | $5.71 | $5.71 | 9,186,600 |
| 2023-05-24 | $5.68 | $5.77 | $5.63 | $5.71 | $5.71 | 8,541,580 |
| 2023-05-23 | $5.85 | $5.87 | $5.66 | $5.68 | $5.68 | 13,196,080 |
| 2023-05-22 | $5.92 | $5.95 | $5.82 | $5.85 | $5.85 | 10,412,210 |
| 2023-05-19 | $5.88 | $5.95 | $5.86 | $5.92 | $5.92 | 11,142,960 |
| 2023-05-18 | $5.75 | $5.98 | $5.74 | $5.91 | $5.91 | 21,729,500 |
| 2023-05-17 | $5.66 | $5.78 | $5.59 | $5.77 | $5.77 | 10,270,700 |
| 2023-05-16 | $5.57 | $5.78 | $5.57 | $5.69 | $5.69 | 14,875,030 |
| 2023-05-15 | $5.64 | $5.65 | $5.51 | $5.60 | $5.60 | 11,514,150 |
| 2023-05-12 | $5.62 | $5.70 | $5.59 | $5.68 | $5.68 | 15,070,030 |
| 2023-05-11 | $5.49 | $5.64 | $5.46 | $5.61 | $5.61 | 14,186,010 |
| 2023-05-10 | $5.29 | $5.57 | $5.23 | $5.50 | $5.50 | 15,361,570 |
| 2023-05-09 | $5.33 | $5.38 | $5.25 | $5.31 | $5.31 | 6,597,120 |
| 2023-05-08 | $5.28 | $5.42 | $5.28 | $5.36 | $5.36 | 6,079,480 |
| 2023-05-05 | $5.44 | $5.45 | $5.27 | $5.33 | $5.33 | 8,393,300 |
| 2023-05-04 | $5.25 | $5.52 | $5.23 | $5.44 | $5.44 | 12,646,700 |
| 2023-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-05-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-04-28 | $5.13 | $5.26 | $5.13 | $5.25 | $5.25 | 6,722,290 |
| 2023-04-27 | $5.18 | $5.19 | $5.09 | $5.15 | $5.15 | 6,205,050 |
| 2023-04-26 | $5.09 | $5.20 | $5.06 | $5.18 | $5.18 | 6,358,180 |
| 2023-04-25 | $5.16 | $5.28 | $5.05 | $5.11 | $5.11 | 7,532,650 |
| 2023-04-24 | $5.05 | $5.27 | $5.01 | $5.20 | $5.20 | 11,378,570 |
| 2023-04-21 | $5.11 | $5.18 | $5.04 | $5.04 | $5.04 | 9,425,070 |
| 2023-04-20 | $5.23 | $5.24 | $5.13 | $5.14 | $5.14 | 5,964,980 |
| 2023-04-19 | $5.16 | $5.24 | $5.12 | $5.23 | $5.23 | 8,610,110 |
| 2023-04-18 | $5.35 | $5.35 | $5.11 | $5.17 | $5.17 | 23,308,120 |
| 2023-04-17 | $5.38 | $5.52 | $5.34 | $5.49 | $5.49 | 10,956,190 |
| 2023-04-14 | $5.35 | $5.37 | $5.31 | $5.35 | $5.35 | 5,217,340 |
| 2023-04-13 | $5.47 | $5.48 | $5.32 | $5.33 | $5.33 | 8,781,220 |
| 2023-04-12 | $5.35 | $5.52 | $5.35 | $5.47 | $5.47 | 9,672,030 |
| 2023-04-11 | $5.33 | $5.38 | $5.28 | $5.35 | $5.35 | 5,350,800 |
| 2023-04-10 | $5.45 | $5.45 | $5.32 | $5.33 | $5.33 | 8,057,980 |
| 2023-04-07 | $5.44 | $5.47 | $5.40 | $5.42 | $5.42 | 5,512,960 |
| 2023-04-06 | $5.45 | $5.50 | $5.37 | $5.45 | $5.45 | 7,211,740 |
| 2023-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-04-04 | $5.62 | $5.64 | $5.43 | $5.45 | $5.45 | 13,219,570 |
| 2023-04-03 | $5.51 | $5.70 | $5.48 | $5.63 | $5.63 | 10,529,040 |
| 2023-03-31 | $5.44 | $5.50 | $5.43 | $5.49 | $5.49 | 6,735,410 |
| 2023-03-30 | $5.40 | $5.47 | $5.38 | $5.44 | $5.44 | 5,872,960 |
| 2023-03-29 | $5.37 | $5.52 | $5.37 | $5.42 | $5.42 | 7,031,340 |
| 2023-03-28 | $5.46 | $5.49 | $5.36 | $5.38 | $5.38 | 6,421,000 |
| 2023-03-27 | $5.43 | $5.49 | $5.41 | $5.46 | $5.46 | 6,279,350 |
| 2023-03-24 | $5.40 | $5.47 | $5.36 | $5.46 | $5.46 | 6,409,900 |
| 2023-03-23 | $5.43 | $5.48 | $5.36 | $5.39 | $5.39 | 6,527,920 |
| 2023-03-22 | $5.46 | $5.56 | $5.44 | $5.47 | $5.47 | 8,187,500 |
| 2023-03-21 | $5.42 | $5.48 | $5.35 | $5.46 | $5.46 | 5,815,410 |
| 2023-03-20 | $5.37 | $5.41 | $5.28 | $5.40 | $5.40 | 6,950,620 |
| 2023-03-17 | $5.46 | $5.46 | $5.32 | $5.36 | $5.36 | 8,862,210 |
| 2023-03-16 | $5.57 | $5.57 | $5.36 | $5.40 | $5.40 | 8,713,360 |
| 2023-03-15 | $5.56 | $5.61 | $5.53 | $5.54 | $5.54 | 4,992,610 |
| 2023-03-14 | $5.68 | $5.68 | $5.44 | $5.52 | $5.52 | 8,574,520 |
| 2023-03-13 | $5.60 | $5.64 | $5.50 | $5.64 | $5.64 | 8,338,940 |
| 2023-03-10 | $5.66 | $5.69 | $5.59 | $5.59 | $5.59 | 5,254,380 |
| 2023-03-09 | $5.66 | $5.72 | $5.60 | $5.69 | $5.69 | 6,569,720 |
| 2023-03-08 | $5.61 | $5.67 | $5.59 | $5.66 | $5.66 | 6,810,560 |
| 2023-03-07 | $5.77 | $5.77 | $5.62 | $5.63 | $5.63 | 9,918,160 |
| 2023-03-06 | $5.84 | $5.91 | $5.71 | $5.75 | $5.75 | 14,817,050 |
| 2023-03-03 | $6.03 | $6.04 | $5.76 | $5.84 | $5.84 | 30,385,440 |
| 2023-03-02 | $6.08 | $6.11 | $5.98 | $6.01 | $6.01 | 7,788,800 |
| 2023-03-01 | $5.96 | $6.02 | $5.94 | $6.00 | $6.00 | 6,658,970 |
| 2023-02-28 | $5.98 | $6.03 | $5.92 | $5.99 | $5.99 | 6,551,420 |
| 2023-02-27 | $6.00 | $6.09 | $5.90 | $5.94 | $5.94 | 11,328,710 |
| 2023-02-24 | $6.08 | $6.12 | $5.97 | $6.01 | $6.01 | 9,994,050 |
| 2023-02-23 | $6.02 | $6.19 | $6.02 | $6.08 | $6.08 | 17,427,620 |
| 2023-02-22 | $6.01 | $6.18 | $6.01 | $6.03 | $6.03 | 11,612,870 |
| 2023-02-21 | $6.08 | $6.09 | $5.98 | $6.01 | $6.01 | 13,945,320 |
| 2023-02-20 | $6.05 | $6.13 | $5.99 | $6.09 | $6.09 | 17,849,250 |
| 2023-02-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 16,878,870 |
| 2023-02-16 | $6.45 | $6.55 | $6.11 | $6.19 | $6.19 | 50,956,370 |
| 2023-02-15 | $5.88 | $6.50 | $5.85 | $6.47 | $6.47 | 62,790,970 |
| 2023-02-14 | $5.77 | $5.95 | $5.72 | $5.86 | $5.86 | 19,141,700 |
| 2023-02-13 | $5.79 | $5.87 | $5.74 | $5.76 | $5.76 | 12,865,580 |
| 2023-02-10 | $5.80 | $5.87 | $5.77 | $5.83 | $5.83 | 11,703,340 |
| 2023-02-09 | $5.69 | $5.84 | $5.66 | $5.81 | $5.81 | 17,938,500 |
| 2023-02-08 | $5.73 | $5.73 | $5.63 | $5.63 | $5.63 | 11,213,260 |
| 2023-02-07 | $5.71 | $5.75 | $5.66 | $5.74 | $5.74 | 10,131,310 |
| 2023-02-06 | $5.75 | $5.84 | $5.67 | $5.72 | $5.72 | 20,719,720 |
| 2023-02-03 | $5.62 | $5.78 | $5.49 | $5.70 | $5.70 | 27,226,380 |
| 2023-02-02 | $5.42 | $5.74 | $5.42 | $5.63 | $5.63 | 31,933,760 |
| 2023-02-01 | $5.38 | $5.44 | $5.36 | $5.42 | $5.42 | 8,704,160 |
| 2023-01-31 | $5.39 | $5.42 | $5.34 | $5.39 | $5.39 | 7,117,780 |
| 2023-01-30 | $5.30 | $5.42 | $5.30 | $5.39 | $5.39 | 13,660,940 |
| 2023-01-20 | $5.25 | $5.27 | $5.21 | $5.25 | $5.25 | 6,487,820 |
| 2023-01-19 | $5.24 | $5.24 | $5.20 | $5.23 | $5.23 | 4,417,860 |
| 2023-01-18 | $5.23 | $5.25 | $5.20 | $5.23 | $5.23 | 4,377,000 |
| 2023-01-17 | $5.24 | $5.27 | $5.18 | $5.19 | $5.19 | 4,929,700 |
| 2023-01-16 | $5.17 | $5.27 | $5.17 | $5.25 | $5.25 | 7,730,680 |
| 2023-01-13 | $5.23 | $5.23 | $5.13 | $5.18 | $5.18 | 5,479,100 |
| 2023-01-12 | $5.17 | $5.23 | $5.14 | $5.21 | $5.21 | 6,786,900 |
| 2023-01-11 | $5.15 | $5.24 | $5.12 | $5.14 | $5.14 | 7,723,450 |
| 2023-01-10 | $5.22 | $5.27 | $5.15 | $5.15 | $5.15 | 8,134,100 |
| 2023-01-09 | $5.21 | $5.31 | $5.17 | $5.24 | $5.24 | 13,420,310 |
| 2023-01-06 | $5.14 | $5.24 | $5.09 | $5.16 | $5.16 | 18,747,060 |
| 2023-01-05 | $4.99 | $5.06 | $4.96 | $5.06 | $5.06 | 7,010,760 |
| 2023-01-04 | $4.97 | $5.03 | $4.95 | $4.98 | $4.98 | 4,980,860 |
| 2023-01-03 | $4.85 | $4.98 | $4.85 | $4.98 | $4.98 | 6,535,570 |
| 2023-01-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-12-30 | $4.90 | $4.91 | $4.85 | $4.86 | $4.86 | 3,742,020 |
| 2022-12-29 | $4.88 | $4.95 | $4.86 | $4.87 | $4.87 | 3,380,250 |
| 2022-12-28 | $4.99 | $5.01 | $4.92 | $4.94 | $4.94 | 3,810,840 |
| 2022-12-27 | $4.96 | $5.05 | $4.92 | $4.98 | $4.98 | 4,629,100 |
| 2022-12-26 | $4.84 | $5.06 | $4.75 | $4.97 | $4.97 | 8,485,010 |
| 2022-12-23 | $4.73 | $4.81 | $4.73 | $4.79 | $4.79 | 2,250,980 |
| 2022-12-22 | $4.89 | $4.91 | $4.70 | $4.79 | $4.79 | 6,862,230 |
| 2022-12-21 | $4.96 | $4.97 | $4.82 | $4.85 | $4.85 | 6,617,410 |
| 2022-12-20 | $4.95 | $4.96 | $4.86 | $4.94 | $4.94 | 5,945,770 |
| 2022-12-19 | $5.07 | $5.10 | $4.91 | $4.95 | $4.95 | 9,186,550 |
| 2022-12-16 | $5.17 | $5.18 | $5.08 | $5.10 | $5.10 | 5,736,210 |
| 2022-12-15 | $5.08 | $5.17 | $5.07 | $5.17 | $5.17 | 6,820,010 |
| 2022-12-14 | $5.10 | $5.15 | $5.05 | $5.09 | $5.09 | 7,045,900 |
| 2022-12-13 | $5.15 | $5.15 | $5.06 | $5.08 | $5.08 | 7,119,700 |
| 2022-12-12 | $5.20 | $5.20 | $5.11 | $5.13 | $5.13 | 7,236,760 |
| 2022-12-09 | $5.17 | $5.20 | $5.13 | $5.15 | $5.15 | 7,859,100 |
| 2022-12-08 | $5.18 | $5.23 | $5.14 | $5.20 | $5.20 | 6,471,640 |
| 2022-12-07 | $5.25 | $5.26 | $5.18 | $5.19 | $5.19 | 6,711,400 |
| 2022-12-06 | $5.18 | $5.30 | $5.15 | $5.26 | $5.26 | 13,853,850 |
| 2022-12-05 | $5.21 | $5.26 | $5.16 | $5.19 | $5.19 | 8,776,580 |
| 2022-12-01 | $5.16 | $5.24 | $5.16 | $5.17 | $5.17 | 6,149,680 |
| 2022-11-30 | $5.16 | $5.19 | $5.13 | $5.15 | $5.15 | 5,159,690 |
| 2022-11-29 | $5.11 | $5.19 | $5.10 | $5.16 | $5.16 | 6,427,600 |
| 2022-11-28 | $5.10 | $5.15 | $5.04 | $5.12 | $5.12 | 5,530,540 |
| 2022-11-25 | $5.22 | $5.22 | $5.12 | $5.13 | $5.13 | 6,508,200 |
| 2022-11-24 | $5.24 | $5.24 | $5.18 | $5.21 | $5.21 | 4,605,180 |
| 2022-11-23 | $5.16 | $5.23 | $5.09 | $5.21 | $5.21 | 7,896,670 |
| 2022-11-22 | $5.29 | $5.33 | $5.16 | $5.17 | $5.17 | 10,292,280 |
| 2022-11-21 | $5.21 | $5.26 | $5.13 | $5.25 | $5.25 | 7,854,210 |
| 2022-11-18 | $5.27 | $5.30 | $5.20 | $5.21 | $5.21 | 11,980,270 |
| 2022-11-17 | $5.36 | $5.37 | $5.22 | $5.27 | $5.27 | 13,301,930 |
| 2022-11-16 | $5.42 | $5.50 | $5.33 | $5.36 | $5.36 | 11,960,820 |
| 2022-11-15 | $5.21 | $5.43 | $5.17 | $5.42 | $5.42 | 19,060,210 |
| 2022-11-14 | $5.32 | $5.32 | $5.18 | $5.20 | $5.20 | 11,659,080 |
| 2022-11-11 | $5.33 | $5.39 | $5.24 | $5.26 | $5.26 | 12,139,950 |
| 2022-11-10 | $5.28 | $5.33 | $5.22 | $5.24 | $5.24 | 9,974,800 |
| 2022-11-09 | $5.39 | $5.45 | $5.32 | $5.33 | $5.33 | 8,035,270 |
| 2022-11-08 | $5.42 | $5.42 | $5.33 | $5.37 | $5.37 | 8,343,310 |
| 2022-11-07 | $5.43 | $5.50 | $5.35 | $5.40 | $5.40 | 11,556,340 |
| 2022-11-04 | $5.35 | $5.45 | $5.35 | $5.44 | $5.44 | 10,962,870 |
| 2022-11-03 | $5.30 | $5.43 | $5.24 | $5.38 | $5.38 | 13,022,840 |
| 2022-11-02 | $5.21 | $5.35 | $5.19 | $5.32 | $5.32 | 12,172,850 |
| 2022-11-01 | $5.13 | $5.30 | $5.07 | $5.24 | $5.24 | 13,732,210 |
| 2022-10-31 | $4.88 | $5.19 | $4.88 | $5.08 | $5.08 | 11,920,590 |
| 2022-10-28 | $5.20 | $5.20 | $4.92 | $4.96 | $4.96 | 13,131,640 |
| 2022-10-27 | $5.26 | $5.38 | $5.18 | $5.19 | $5.19 | 12,570,460 |
| 2022-10-26 | $5.16 | $5.34 | $5.16 | $5.29 | $5.29 | 10,735,160 |
| 2022-10-25 | $5.13 | $5.28 | $4.98 | $5.22 | $5.22 | 11,343,600 |
| 2022-10-24 | $5.29 | $5.34 | $5.10 | $5.19 | $5.19 | 10,334,750 |
| 2022-10-21 | $5.27 | $5.34 | $5.22 | $5.23 | $5.23 | 5,591,200 |
| 2022-10-20 | $5.31 | $5.36 | $5.19 | $5.27 | $5.27 | 9,303,360 |
| 2022-10-19 | $5.33 | $5.45 | $5.31 | $5.34 | $5.34 | 11,130,620 |
| 2022-10-18 | $5.31 | $5.46 | $5.27 | $5.33 | $5.33 | 13,442,140 |
| 2022-10-17 | $5.22 | $5.31 | $5.19 | $5.30 | $5.30 | 9,705,460 |
| 2022-10-14 | $5.23 | $5.27 | $5.18 | $5.25 | $5.25 | 7,673,920 |
| 2022-10-13 | $5.11 | $5.28 | $5.09 | $5.17 | $5.17 | 8,827,320 |
| 2022-10-12 | $5.07 | $5.19 | $4.88 | $5.17 | $5.17 | 11,334,600 |
| 2022-10-11 | $5.02 | $5.10 | $4.92 | $5.02 | $5.02 | 6,503,940 |
| 2022-10-10 | $4.97 | $5.09 | $4.86 | $4.97 | $4.97 | 8,707,840 |
| 2022-09-30 | $5.06 | $5.06 | $4.96 | $5.00 | $5.00 | 5,219,110 |
| 2022-09-29 | $5.08 | $5.11 | $4.99 | $5.02 | $5.02 | 6,372,300 |
| 2022-09-28 | $5.18 | $5.24 | $5.03 | $5.04 | $5.04 | 7,120,260 |
| 2022-09-27 | $5.22 | $5.24 | $5.08 | $5.22 | $5.22 | 7,422,850 |
| 2022-09-26 | $5.18 | $5.20 | $5.06 | $5.11 | $5.11 | 9,347,270 |
| 2022-09-23 | $5.27 | $5.30 | $5.12 | $5.18 | $5.18 | 7,005,120 |
| 2022-09-22 | $5.28 | $5.36 | $5.20 | $5.27 | $5.27 | 6,551,670 |
| 2022-09-21 | $5.32 | $5.32 | $5.16 | $5.27 | $5.27 | 6,854,460 |
| 2022-09-20 | $5.22 | $5.31 | $5.20 | $5.25 | $5.25 | 6,582,540 |
| 2022-09-19 | $5.27 | $5.28 | $5.12 | $5.16 | $5.16 | 9,751,280 |
| 2022-09-16 | $5.28 | $5.31 | $5.19 | $5.25 | $5.25 | 9,397,740 |
| 2022-09-15 | $5.52 | $5.57 | $5.20 | $5.27 | $5.27 | 14,917,380 |
| 2022-09-14 | $5.52 | $5.56 | $5.46 | $5.52 | $5.52 | 9,201,240 |
| 2022-09-13 | $5.66 | $5.74 | $5.57 | $5.60 | $5.60 | 10,378,090 |
| 2022-09-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2022-09-09 | $5.82 | $5.82 | $5.56 | $5.66 | $5.66 | 18,178,690 |
| 2022-09-08 | $5.78 | $6.20 | $5.78 | $5.82 | $5.82 | 28,429,970 |
| 2022-09-07 | $5.64 | $5.75 | $5.64 | $5.69 | $5.69 | 9,628,800 |
| 2022-09-06 | $5.63 | $5.74 | $5.56 | $5.69 | $5.69 | 12,198,020 |
| 2022-09-05 | $5.67 | $5.72 | $5.56 | $5.61 | $5.61 | 9,804,320 |
| 2022-09-02 | $5.49 | $5.68 | $5.41 | $5.68 | $5.68 | 16,082,970 |
| 2022-09-01 | $5.57 | $5.64 | $5.46 | $5.47 | $5.47 | 13,339,490 |
| 2022-08-31 | $5.78 | $5.80 | $5.50 | $5.51 | $5.51 | 21,443,200 |
| 2022-08-30 | $6.05 | $6.13 | $5.79 | $5.82 | $5.82 | 22,050,260 |
| 2022-08-29 | $6.05 | $6.12 | $5.88 | $6.08 | $6.08 | 19,321,480 |
| 2022-08-26 | $6.29 | $6.39 | $6.08 | $6.11 | $6.11 | 22,066,400 |
| 2022-08-25 | $6.43 | $6.49 | $6.15 | $6.27 | $6.27 | 27,851,700 |
| 2022-08-24 | $6.84 | $6.89 | $6.39 | $6.44 | $6.44 | 43,251,270 |
| 2022-08-23 | $6.83 | $7.05 | $6.78 | $6.90 | $6.90 | 28,474,120 |
| 2022-08-22 | $6.90 | $7.07 | $6.67 | $6.73 | $6.73 | 29,647,310 |
| 2022-08-19 | $7.16 | $7.25 | $6.95 | $6.96 | $6.96 | 34,105,900 |
| 2022-08-18 | $6.71 | $7.07 | $6.69 | $7.04 | $7.04 | 40,952,890 |
| 2022-08-17 | $6.77 | $6.95 | $6.67 | $6.71 | $6.71 | 24,494,600 |
| 2022-08-16 | $6.57 | $6.87 | $6.27 | $6.77 | $6.77 | 41,303,730 |
| 2022-08-15 | $6.45 | $6.77 | $6.40 | $6.75 | $6.75 | 28,023,900 |
| 2022-08-12 | $6.60 | $6.70 | $6.47 | $6.49 | $6.49 | 20,001,780 |
| 2022-08-11 | $6.65 | $6.73 | $6.61 | $6.66 | $6.66 | 16,192,480 |
| 2022-08-10 | $6.63 | $6.75 | $6.56 | $6.69 | $6.69 | 19,504,840 |
| 2022-08-09 | $6.55 | $6.77 | $6.43 | $6.66 | $6.66 | 24,463,400 |
| 2022-08-08 | $6.48 | $6.53 | $6.32 | $6.51 | $6.51 | 17,640,770 |
| 2022-08-05 | $6.62 | $6.68 | $6.32 | $6.48 | $6.48 | 22,719,780 |
| 2022-08-04 | $6.55 | $6.75 | $6.30 | $6.55 | $6.55 | 36,269,430 |
| 2022-08-03 | $6.82 | $7.12 | $6.48 | $6.55 | $6.55 | 49,339,620 |
| 2022-08-02 | $7.19 | $7.19 | $6.71 | $6.80 | $6.80 | 43,755,590 |
| 2022-08-01 | $7.25 | $7.31 | $7.10 | $7.29 | $7.29 | 25,511,640 |
| 2022-07-29 | $7.12 | $7.35 | $7.08 | $7.21 | $7.21 | 37,092,840 |
| 2022-07-28 | $6.91 | $7.33 | $6.90 | $7.13 | $7.13 | 43,068,920 |
| 2022-07-27 | $6.82 | $6.88 | $6.67 | $6.88 | $6.88 | 30,851,940 |
| 2022-07-26 | $6.81 | $6.88 | $6.66 | $6.87 | $6.87 | 16,641,010 |
| 2022-07-25 | $7.15 | $7.15 | $6.78 | $6.85 | $6.85 | 27,808,340 |
| 2022-07-22 | $7.25 | $7.39 | $7.03 | $7.13 | $7.13 | 29,368,610 |
| 2022-07-21 | $7.27 | $7.47 | $7.12 | $7.31 | $7.31 | 35,204,090 |
| 2022-07-20 | $7.39 | $7.52 | $7.25 | $7.28 | $7.28 | 41,783,450 |
| 2022-07-19 | $7.21 | $7.42 | $7.15 | $7.21 | $7.21 | 45,024,490 |
| 2022-07-18 | $7.00 | $7.37 | $6.97 | $7.25 | $7.25 | 49,568,790 |
| 2022-07-15 | $7.19 | $7.37 | $6.93 | $6.98 | $6.98 | 46,416,840 |
| 2022-07-14 | $6.80 | $7.46 | $6.77 | $7.26 | $7.26 | 65,265,170 |
| 2022-07-13 | $6.65 | $6.96 | $6.63 | $6.82 | $6.82 | 34,697,200 |
| 2022-07-12 | $7.22 | $7.37 | $6.68 | $6.69 | $6.69 | 63,130,610 |
| 2022-07-11 | $7.22 | $7.50 | $7.02 | $7.21 | $7.21 | 63,001,530 |
| 2022-07-08 | $7.51 | $8.12 | $7.12 | $7.13 | $7.13 | 108,087,200 |
| 2022-07-07 | $6.75 | $7.35 | $6.66 | $7.21 | $7.21 | 76,791,330 |
| 2022-07-06 | $6.77 | $7.00 | $6.65 | $6.76 | $6.76 | 26,564,990 |
| 2022-07-05 | $6.92 | $6.99 | $6.67 | $6.76 | $6.76 | 33,773,900 |
| 2022-07-04 | $6.64 | $7.23 | $6.51 | $6.99 | $6.99 | 48,506,520 |
| 2022-07-01 | $6.76 | $6.82 | $6.65 | $6.67 | $6.67 | 18,020,980 |
| 2022-06-30 | $6.80 | $6.89 | $6.65 | $6.77 | $6.77 | 21,293,240 |
| 2022-06-29 | $7.08 | $7.10 | $6.76 | $6.79 | $6.79 | 28,556,500 |
| 2022-06-28 | $7.05 | $7.29 | $6.90 | $7.19 | $7.19 | 38,802,750 |
| 2022-06-27 | $6.82 | $6.96 | $6.75 | $6.94 | $6.94 | 26,683,230 |
| 2022-06-24 | $6.98 | $7.11 | $6.74 | $6.84 | $6.84 | 30,499,180 |
| 2022-06-23 | $6.78 | $7.02 | $6.73 | $6.98 | $6.98 | 34,493,540 |
| 2022-06-22 | $6.62 | $7.03 | $6.57 | $6.77 | $6.77 | 36,534,250 |
| 2022-06-21 | $6.66 | $6.89 | $6.55 | $6.65 | $6.65 | 27,435,900 |
| 2022-06-20 | $6.52 | $6.73 | $6.43 | $6.70 | $6.70 | 23,368,580 |
| 2022-06-17 | $6.25 | $6.55 | $6.23 | $6.53 | $6.53 | 26,630,250 |
| 2022-06-16 | $6.28 | $6.41 | $6.27 | $6.29 | $6.29 | 12,323,040 |
| 2022-06-15 | $6.39 | $6.49 | $6.25 | $6.30 | $6.30 | 16,758,840 |
| 2022-06-14 | $6.33 | $6.45 | $6.15 | $6.39 | $6.39 | 18,972,720 |
| 2022-06-13 | $6.43 | $6.55 | $6.35 | $6.40 | $6.40 | 22,498,720 |
| 2022-06-10 | $6.18 | $6.53 | $6.13 | $6.46 | $6.46 | 27,337,020 |
| 2022-06-09 | $6.50 | $6.53 | $6.13 | $6.20 | $6.20 | 30,055,910 |
| 2022-06-08 | $6.37 | $6.66 | $6.36 | $6.63 | $6.63 | 43,666,070 |
| 2022-06-07 | $6.54 | $6.59 | $6.33 | $6.37 | $6.37 | 29,364,150 |
| 2022-06-06 | $6.46 | $6.59 | $6.41 | $6.52 | $6.52 | 29,738,700 |
| 2022-06-02 | $6.66 | $6.70 | $6.40 | $6.50 | $6.50 | 67,437,230 |
| 2022-06-01 | $5.95 | $7.14 | $5.93 | $6.80 | $6.80 | 101,483,810 |
| 2022-05-31 | $5.94 | $6.06 | $5.90 | $5.95 | $5.95 | 14,360,220 |
| 2022-05-30 | $5.97 | $6.01 | $5.80 | $5.92 | $5.92 | 22,206,140 |
| 2022-05-27 | $6.27 | $6.36 | $5.96 | $6.02 | $6.02 | 34,988,740 |
| 2022-05-26 | $6.08 | $6.49 | $6.03 | $6.24 | $6.24 | 39,920,160 |
| 2022-05-25 | $5.79 | $6.20 | $5.67 | $6.10 | $6.10 | 33,665,970 |
| 2022-05-24 | $6.17 | $6.40 | $5.81 | $5.82 | $5.82 | 38,764,790 |
| 2022-05-23 | $5.79 | $6.56 | $5.66 | $6.24 | $6.24 | 55,296,760 |
| 2022-05-20 | $5.40 | $5.70 | $5.40 | $5.62 | $5.62 | 19,325,480 |
| 2022-05-19 | $5.27 | $5.41 | $5.24 | $5.41 | $5.41 | 10,126,540 |
| 2022-05-18 | $5.35 | $5.43 | $5.28 | $5.32 | $5.32 | 6,974,760 |
| 2022-05-17 | $5.31 | $5.33 | $5.21 | $5.31 | $5.31 | 8,699,440 |
| 2022-05-16 | $5.36 | $5.48 | $5.28 | $5.31 | $5.31 | 9,205,320 |
| 2022-05-13 | $5.28 | $5.43 | $5.24 | $5.32 | $5.32 | 13,159,720 |
| 2022-05-12 | $5.10 | $5.27 | $5.08 | $5.18 | $5.18 | 7,850,900 |
| 2022-05-11 | $5.15 | $5.26 | $5.08 | $5.15 | $5.15 | 10,997,140 |
| 2022-05-10 | $4.90 | $5.14 | $4.88 | $5.10 | $5.10 | 9,878,080 |
| 2022-05-09 | $4.95 | $5.05 | $4.92 | $4.96 | $4.96 | 6,835,360 |
| 2022-05-06 | $4.98 | $5.05 | $4.87 | $4.95 | $4.95 | 9,501,420 |
| 2022-05-05 | $4.90 | $5.17 | $4.90 | $5.06 | $5.06 | 12,987,840 |
| 2022-05-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-05-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-04-29 | $4.85 | $5.00 | $4.81 | $4.95 | $4.95 | 13,233,420 |
| 2022-04-28 | $4.90 | $4.95 | $4.70 | $4.79 | $4.79 | 12,985,980 |
| 2022-04-27 | $4.48 | $4.91 | $4.45 | $4.90 | $4.90 | 20,037,300 |
| 2022-04-26 | $4.84 | $4.86 | $4.47 | $4.48 | $4.48 | 18,987,880 |
| 2022-04-25 | $4.98 | $5.04 | $4.77 | $4.81 | $4.81 | 19,770,660 |
| 2022-04-22 | $5.26 | $5.29 | $5.03 | $5.10 | $5.10 | 13,933,280 |
| 2022-04-21 | $5.57 | $5.57 | $5.23 | $5.26 | $5.26 | 13,250,060 |
| 2022-04-20 | $5.68 | $5.74 | $5.53 | $5.57 | $5.57 | 7,131,530 |
| 2022-04-19 | $5.60 | $5.83 | $5.56 | $5.69 | $5.69 | 11,720,240 |
| 2022-04-18 | $5.51 | $5.61 | $5.36 | $5.57 | $5.57 | 9,693,250 |
| 2022-04-15 | $5.69 | $5.69 | $5.47 | $5.51 | $5.51 | 13,775,300 |
| 2022-04-14 | $5.59 | $5.75 | $5.57 | $5.69 | $5.69 | 13,946,890 |
| 2022-04-13 | $5.91 | $5.91 | $5.50 | $5.53 | $5.53 | 20,592,900 |
| 2022-04-12 | $6.12 | $6.12 | $5.70 | $5.90 | $5.90 | 23,513,080 |
| 2022-04-11 | $6.18 | $6.33 | $6.10 | $6.13 | $6.13 | 13,105,640 |
| 2022-04-08 | $6.21 | $6.22 | $6.04 | $6.17 | $6.17 | 10,678,590 |
| 2022-04-07 | $6.46 | $6.51 | $6.16 | $6.19 | $6.19 | 13,168,920 |
| 2022-04-06 | $6.37 | $6.51 | $6.33 | $6.44 | $6.44 | 9,835,860 |
| 2022-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-04-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-04-01 | $6.35 | $6.44 | $6.31 | $6.38 | $6.38 | 9,766,430 |
| 2022-03-31 | $6.30 | $6.53 | $6.23 | $6.43 | $6.43 | 16,133,450 |
| 2022-03-30 | $6.26 | $6.35 | $6.14 | $6.24 | $6.24 | 9,455,240 |
| 2022-03-29 | $6.33 | $6.38 | $6.10 | $6.15 | $6.15 | 12,779,660 |
| 2022-03-28 | $6.32 | $6.40 | $6.21 | $6.32 | $6.32 | 11,684,800 |
| 2022-03-25 | $6.63 | $6.64 | $6.35 | $6.40 | $6.40 | 12,243,960 |
| 2022-03-24 | $6.62 | $6.66 | $6.52 | $6.56 | $6.56 | 11,058,130 |
| 2022-03-23 | $6.64 | $6.78 | $6.62 | $6.67 | $6.67 | 10,736,400 |
| 2022-03-22 | $6.72 | $6.78 | $6.58 | $6.63 | $6.63 | 13,878,580 |
| 2022-03-21 | $6.61 | $6.87 | $6.61 | $6.69 | $6.69 | 16,575,360 |
| 2022-03-18 | $6.61 | $6.66 | $6.51 | $6.59 | $6.59 | 11,860,210 |
| 2022-03-17 | $6.64 | $6.79 | $6.53 | $6.59 | $6.59 | 22,260,340 |
| 2022-03-16 | $6.62 | $6.65 | $6.18 | $6.55 | $6.55 | 24,384,840 |
| 2022-03-15 | $6.81 | $6.94 | $6.43 | $6.45 | $6.45 | 29,156,210 |
| 2022-03-14 | $7.18 | $7.18 | $6.80 | $6.85 | $6.85 | 25,966,300 |
| 2022-03-11 | $7.20 | $7.25 | $7.04 | $7.18 | $7.18 | 18,090,600 |
| 2022-03-10 | $7.48 | $7.53 | $7.24 | $7.31 | $7.31 | 23,213,420 |
| 2022-03-09 | $7.38 | $7.48 | $6.85 | $7.24 | $7.24 | 29,861,960 |
| 2022-03-08 | $7.62 | $7.71 | $7.26 | $7.32 | $7.32 | 25,592,910 |
| 2022-03-07 | $7.78 | $7.85 | $7.55 | $7.62 | $7.62 | 29,078,490 |
| 2022-03-04 | $7.77 | $7.84 | $7.55 | $7.59 | $7.59 | 24,912,540 |
| 2022-03-03 | $8.02 | $8.10 | $7.74 | $7.85 | $7.85 | 33,132,070 |
| 2022-03-02 | $7.88 | $8.07 | $7.81 | $8.02 | $8.02 | 29,462,140 |
| 2022-03-01 | $7.70 | $8.23 | $7.65 | $7.97 | $7.97 | 48,085,590 |
| 2022-02-28 | $7.19 | $7.77 | $7.11 | $7.70 | $7.70 | 49,767,510 |
| 2022-02-25 | $7.03 | $7.22 | $7.02 | $7.16 | $7.16 | 20,072,620 |
| 2022-02-24 | $6.97 | $7.23 | $6.85 | $6.99 | $6.99 | 25,939,800 |
| 2022-02-23 | $6.87 | $6.97 | $6.81 | $6.93 | $6.93 | 9,247,900 |
| 2022-02-22 | $6.84 | $6.92 | $6.76 | $6.82 | $6.82 | 7,806,550 |
| 2022-02-21 | $6.87 | $6.89 | $6.79 | $6.89 | $6.89 | 6,585,590 |
| 2022-02-18 | $6.86 | $6.93 | $6.83 | $6.87 | $6.87 | 6,600,800 |
| 2022-02-17 | $6.95 | $7.05 | $6.88 | $6.89 | $6.89 | 9,433,600 |
| 2022-02-16 | $6.72 | $7.16 | $6.64 | $6.99 | $6.99 | 17,703,740 |
| 2022-02-15 | $6.61 | $6.72 | $6.60 | $6.67 | $6.67 | 5,088,130 |
| 2022-02-14 | $6.69 | $6.74 | $6.60 | $6.64 | $6.64 | 7,239,000 |
| 2022-02-11 | $6.83 | $6.89 | $6.68 | $6.70 | $6.70 | 9,499,430 |
| 2022-02-10 | $6.96 | $6.96 | $6.80 | $6.84 | $6.84 | 8,642,780 |
| 2022-02-09 | $6.92 | $6.95 | $6.84 | $6.94 | $6.94 | 7,015,220 |
| 2022-02-08 | $6.95 | $6.95 | $6.80 | $6.91 | $6.91 | 8,476,740 |
| 2022-02-07 | $7.05 | $7.09 | $6.92 | $6.96 | $6.96 | 11,012,340 |
| 2022-02-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-02-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-02-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-02-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-01-28 | $6.88 | $6.95 | $6.71 | $6.95 | $6.95 | 11,673,150 |
| 2022-01-27 | $7.07 | $7.18 | $6.81 | $6.81 | $6.81 | 15,419,650 |
| 2022-01-26 | $6.64 | $7.03 | $6.61 | $6.97 | $6.97 | 20,541,120 |
| 2022-01-25 | $6.95 | $6.95 | $6.55 | $6.64 | $6.64 | 18,938,880 |
| 2022-01-24 | $6.86 | $7.03 | $6.86 | $6.91 | $6.91 | 8,812,780 |
| 2022-01-21 | $7.08 | $7.08 | $6.89 | $6.92 | $6.92 | 13,726,300 |
| 2022-01-20 | $7.10 | $7.20 | $7.00 | $7.08 | $7.08 | 15,674,240 |
| 2022-01-19 | $7.22 | $7.27 | $7.06 | $7.10 | $7.10 | 12,340,200 |
| 2022-01-18 | $7.35 | $7.43 | $7.15 | $7.22 | $7.22 | 18,560,500 |
| 2022-01-17 | $7.05 | $7.50 | $7.03 | $7.33 | $7.33 | 31,973,550 |
| 2022-01-14 | $7.00 | $7.18 | $6.92 | $7.01 | $7.01 | 13,810,100 |
| 2022-01-13 | $6.93 | $7.05 | $6.92 | $6.98 | $6.98 | 11,204,120 |
| 2022-01-12 | $6.86 | $7.05 | $6.83 | $7.00 | $7.00 | 18,522,180 |
| 2022-01-11 | $6.81 | $7.02 | $6.80 | $6.81 | $6.81 | 15,145,140 |
| 2022-01-10 | $7.03 | $7.05 | $6.73 | $6.81 | $6.81 | 24,044,680 |
| 2022-01-07 | $7.21 | $7.40 | $7.00 | $7.02 | $7.02 | 23,595,440 |
| 2022-01-06 | $6.99 | $7.32 | $6.92 | $7.19 | $7.19 | 28,913,000 |
| 2022-01-05 | $7.01 | $7.27 | $6.95 | $6.99 | $6.99 | 24,137,070 |
| 2022-01-04 | $7.19 | $7.25 | $6.99 | $7.01 | $7.01 | 21,612,300 |
| 2022-01-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-12-31 | $7.20 | $7.22 | $7.09 | $7.14 | $7.14 | 14,144,440 |
| 2021-12-30 | $6.98 | $7.23 | $6.92 | $7.10 | $7.10 | 18,961,910 |
| 2021-12-29 | $7.12 | $7.17 | $6.91 | $6.92 | $6.92 | 25,010,560 |
| 2021-12-28 | $7.22 | $7.29 | $7.00 | $7.11 | $7.11 | 26,275,040 |
| 2021-12-27 | $7.08 | $7.51 | $7.08 | $7.20 | $7.20 | 31,798,120 |
| 2021-12-24 | $8.20 | $8.21 | $7.13 | $7.18 | $7.18 | 75,917,110 |
| 2021-12-23 | $8.10 | $8.36 | $8.04 | $8.15 | $8.15 | 31,406,090 |
| 2021-12-22 | $8.12 | $8.30 | $8.07 | $8.14 | $8.14 | 17,501,420 |
| 2021-12-21 | $8.01 | $8.16 | $7.93 | $8.11 | $8.11 | 20,567,950 |
| 2021-12-20 | $8.20 | $8.42 | $7.92 | $8.00 | $8.00 | 25,824,640 |
| 2021-12-17 | $8.21 | $8.32 | $8.10 | $8.20 | $8.20 | 25,402,320 |
| 2021-12-16 | $8.10 | $8.48 | $8.10 | $8.20 | $8.20 | 31,800,060 |
| 2021-12-15 | $7.98 | $8.40 | $7.85 | $8.17 | $8.17 | 35,588,740 |
| 2021-12-14 | $7.98 | $8.16 | $7.89 | $7.94 | $7.94 | 25,363,070 |
| 2021-12-13 | $8.05 | $8.09 | $7.85 | $7.99 | $7.99 | 21,322,930 |
| 2021-12-10 | $8.07 | $8.14 | $7.83 | $8.01 | $8.01 | 30,717,980 |
| 2021-12-09 | $8.39 | $8.47 | $8.03 | $8.06 | $8.06 | 43,029,860 |
| 2021-12-08 | $7.87 | $8.59 | $7.86 | $8.42 | $8.42 | 54,002,910 |
| 2021-12-07 | $8.25 | $8.25 | $7.76 | $7.80 | $7.80 | 56,936,550 |
| 2021-12-06 | $8.65 | $8.71 | $8.02 | $8.08 | $8.08 | 71,418,160 |
| 2021-12-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 52,901,060 |
| 2021-12-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 94,526,900 |
| 2021-12-01 | $7.95 | $8.05 | $7.69 | $7.89 | $7.89 | 44,753,240 |
| 2021-11-30 | $8.05 | $8.13 | $7.74 | $7.96 | $7.96 | 75,649,000 |
| 2021-11-29 | $7.10 | $8.45 | $7.00 | $7.92 | $7.92 | 122,313,590 |
| 2021-11-26 | $6.82 | $7.28 | $6.81 | $7.20 | $7.20 | 56,223,630 |
| 2021-11-25 | $6.65 | $6.99 | $6.65 | $6.82 | $6.82 | 33,988,630 |
| 2021-11-24 | $6.76 | $6.84 | $6.64 | $6.70 | $6.70 | 27,814,170 |
| 2021-11-23 | $6.80 | $7.08 | $6.76 | $6.76 | $6.76 | 39,177,420 |
| 2021-11-22 | $6.85 | $6.88 | $6.62 | $6.77 | $6.77 | 32,368,400 |
| 2021-11-19 | $6.76 | $6.85 | $6.69 | $6.81 | $6.81 | 24,140,820 |
| 2021-11-18 | $6.77 | $6.97 | $6.76 | $6.76 | $6.76 | 37,431,370 |
| 2021-11-17 | $6.77 | $6.84 | $6.72 | $6.75 | $6.75 | 29,974,460 |
| 2021-11-16 | $6.95 | $6.96 | $6.74 | $6.75 | $6.75 | 31,651,340 |
| 2021-11-15 | $7.38 | $7.42 | $6.87 | $6.92 | $6.92 | 56,019,450 |
| 2021-11-12 | $7.46 | $7.57 | $7.15 | $7.26 | $7.26 | 64,153,090 |
| 2021-11-11 | $7.49 | $7.85 | $7.40 | $7.55 | $7.55 | 56,281,360 |
| 2021-11-10 | $7.28 | $7.65 | $7.28 | $7.46 | $7.46 | 42,151,500 |
| 2021-11-09 | $7.27 | $7.45 | $7.17 | $7.37 | $7.37 | 48,906,400 |
| 2021-11-08 | $7.13 | $7.57 | $7.08 | $7.31 | $7.31 | 75,382,070 |
| 2021-11-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 111,071,670 |
| 2021-11-04 | $6.22 | $6.58 | $6.19 | $6.50 | $6.50 | 61,901,110 |
| 2021-11-03 | $6.11 | $6.30 | $6.07 | $6.17 | $6.17 | 30,724,520 |
| 2021-11-02 | $6.13 | $6.21 | $6.01 | $6.09 | $6.09 | 30,129,820 |
| 2021-11-01 | $5.94 | $6.22 | $5.90 | $6.15 | $6.15 | 41,381,840 |
| 2021-10-29 | $5.99 | $6.10 | $5.79 | $5.95 | $5.95 | 21,436,460 |
| 2021-10-28 | $5.96 | $6.04 | $5.88 | $5.98 | $5.98 | 20,367,760 |
| 2021-10-27 | $6.07 | $6.13 | $5.94 | $5.99 | $5.99 | 25,618,040 |
| 2021-10-26 | $5.86 | $6.19 | $5.86 | $6.11 | $6.11 | 43,114,890 |
| 2021-10-25 | $5.93 | $5.97 | $5.80 | $5.87 | $5.87 | 19,271,920 |
| 2021-10-22 | $5.99 | $6.04 | $5.90 | $5.95 | $5.95 | 27,273,000 |
| 2021-10-21 | $5.89 | $6.02 | $5.77 | $6.00 | $6.00 | 33,177,360 |
| 2021-10-20 | $5.68 | $5.90 | $5.59 | $5.85 | $5.85 | 29,520,070 |
| 2021-10-19 | $5.89 | $5.95 | $5.81 | $5.81 | $5.81 | 13,959,800 |
| 2021-10-18 | $5.83 | $5.96 | $5.83 | $5.89 | $5.89 | 12,645,400 |
| 2021-10-15 | $5.76 | $5.93 | $5.69 | $5.90 | $5.90 | 22,979,260 |
| 2021-10-14 | $5.67 | $6.03 | $5.64 | $5.79 | $5.79 | 22,199,820 |
| 2021-10-13 | $5.72 | $5.74 | $5.58 | $5.70 | $5.70 | 12,158,050 |
| 2021-10-12 | $5.84 | $5.84 | $5.63 | $5.75 | $5.75 | 20,565,140 |
| 2021-10-11 | $5.91 | $6.01 | $5.82 | $5.84 | $5.84 | 18,668,710 |
| 2021-10-08 | $5.84 | $6.07 | $5.84 | $5.92 | $5.92 | 29,878,060 |
| 2021-10-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-10-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-09-30 | $5.68 | $5.81 | $5.48 | $5.78 | $5.78 | 27,135,560 |
| 2021-09-29 | $5.39 | $5.98 | $5.34 | $5.62 | $5.62 | 39,599,800 |
| 2021-09-28 | $5.38 | $5.46 | $5.34 | $5.40 | $5.40 | 11,271,700 |
| 2021-09-27 | $5.57 | $5.61 | $5.23 | $5.36 | $5.36 | 19,546,100 |
| 2021-09-24 | $5.72 | $5.73 | $5.55 | $5.57 | $5.57 | 12,137,780 |
| 2021-09-23 | $5.65 | $5.79 | $5.63 | $5.72 | $5.72 | 15,899,510 |
| 2021-09-22 | $5.52 | $5.71 | $5.42 | $5.65 | $5.65 | 17,655,960 |
| 2021-09-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-09-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-09-17 | $5.64 | $5.66 | $5.29 | $5.50 | $5.50 | 21,441,190 |
| 2021-09-16 | $5.83 | $5.90 | $5.60 | $5.60 | $5.60 | 18,480,660 |
| 2021-09-15 | $5.61 | $5.88 | $5.53 | $5.87 | $5.87 | 24,597,650 |
| 2021-09-14 | $5.76 | $5.79 | $5.57 | $5.60 | $5.60 | 17,320,680 |
| 2021-09-13 | $5.67 | $5.94 | $5.65 | $5.75 | $5.75 | 21,569,900 |
| 2021-09-10 | $5.94 | $6.02 | $5.70 | $5.71 | $5.71 | 25,888,520 |
| 2021-09-09 | $5.99 | $6.03 | $5.92 | $5.94 | $5.94 | 12,873,520 |
| 2021-09-08 | $6.00 | $6.08 | $5.92 | $6.00 | $6.00 | 14,602,280 |
| 2021-09-07 | $6.03 | $6.03 | $5.92 | $5.98 | $5.98 | 14,709,940 |
| 2021-09-06 | $5.91 | $6.05 | $5.86 | $5.98 | $5.98 | 18,329,820 |
| 2021-09-03 | $6.06 | $6.15 | $5.87 | $5.91 | $5.91 | 18,986,390 |
| 2021-09-02 | $5.80 | $6.13 | $5.77 | $6.03 | $6.03 | 24,151,310 |
| 2021-09-01 | $5.93 | $6.09 | $5.73 | $5.81 | $5.81 | 22,378,240 |
| 2021-08-31 | $6.00 | $6.07 | $5.84 | $5.93 | $5.93 | 18,473,790 |
| 2021-08-30 | $6.10 | $6.12 | $5.96 | $6.03 | $6.03 | 21,708,480 |
| 2021-08-27 | $6.41 | $6.42 | $6.05 | $6.10 | $6.10 | 30,801,960 |
| 2021-08-26 | $5.99 | $6.41 | $5.96 | $6.23 | $6.23 | 44,411,790 |
| 2021-08-25 | $5.86 | $6.06 | $5.83 | $6.02 | $6.02 | 22,423,270 |
| 2021-08-24 | $5.87 | $6.12 | $5.81 | $5.91 | $5.91 | 27,432,190 |
| 2021-08-23 | $5.70 | $5.94 | $5.67 | $5.89 | $5.89 | 20,633,560 |
| 2021-08-20 | $5.73 | $5.82 | $5.56 | $5.70 | $5.70 | 23,880,500 |
| 2021-08-19 | $5.60 | $5.88 | $5.57 | $5.76 | $5.76 | 23,681,990 |
| 2021-08-18 | $5.63 | $5.73 | $5.45 | $5.68 | $5.68 | 28,668,740 |
| 2021-08-17 | $6.12 | $6.18 | $5.61 | $5.65 | $5.65 | 61,240,100 |
| 2021-08-16 | $6.25 | $6.26 | $6.02 | $6.12 | $6.12 | 27,845,180 |
| 2021-08-13 | $6.27 | $6.32 | $6.13 | $6.19 | $6.19 | 36,621,340 |
| 2021-08-12 | $6.32 | $6.58 | $6.15 | $6.29 | $6.29 | 63,583,390 |
| 2021-08-11 | $5.67 | $6.49 | $5.61 | $6.26 | $6.26 | 92,242,410 |
| 2021-08-10 | $5.70 | $5.80 | $5.61 | $5.67 | $5.67 | 29,050,430 |
| 2021-08-09 | $5.95 | $5.97 | $5.71 | $5.75 | $5.75 | 35,381,290 |
| 2021-08-06 | $5.91 | $6.12 | $5.82 | $6.00 | $6.00 | 62,448,190 |
| 2021-08-05 | $5.26 | $6.30 | $5.26 | $6.01 | $6.01 | 110,040,430 |
| 2021-08-04 | $5.21 | $5.31 | $5.16 | $5.28 | $5.28 | 24,794,620 |
| 2021-08-03 | $5.27 | $5.38 | $5.21 | $5.23 | $5.23 | 16,316,350 |
| 2021-08-02 | $5.30 | $5.43 | $5.22 | $5.30 | $5.30 | 20,530,550 |
| 2021-07-30 | $5.16 | $5.33 | $5.14 | $5.31 | $5.31 | 24,209,430 |
| 2021-07-29 | $5.25 | $5.33 | $5.14 | $5.15 | $5.15 | 19,948,290 |
| 2021-07-28 | $5.12 | $5.27 | $4.92 | $5.19 | $5.19 | 26,142,740 |
| 2021-07-27 | $5.21 | $5.49 | $5.18 | $5.18 | $5.18 | 29,746,990 |
| 2021-07-26 | $5.27 | $5.42 | $5.08 | $5.20 | $5.20 | 29,124,000 |
| 2021-07-23 | $5.04 | $5.32 | $5.00 | $5.27 | $5.27 | 36,013,840 |
| 2021-07-22 | $5.08 | $5.10 | $5.03 | $5.04 | $5.04 | 12,051,710 |
| 2021-07-21 | $5.12 | $5.14 | $5.04 | $5.08 | $5.08 | 12,215,720 |
| 2021-07-20 | $4.97 | $5.12 | $4.90 | $5.09 | $5.09 | 16,372,820 |
| 2021-07-19 | $5.09 | $5.12 | $4.95 | $4.97 | $4.97 | 13,556,860 |
| 2021-07-16 | $4.91 | $5.16 | $4.86 | $5.07 | $5.07 | 22,842,200 |
| 2021-07-15 | $4.91 | $5.00 | $4.86 | $4.88 | $4.88 | 11,407,020 |
| 2021-07-14 | $4.91 | $5.01 | $4.90 | $4.96 | $4.96 | 17,043,300 |
| 2021-07-13 | $4.95 | $5.10 | $4.90 | $4.91 | $4.91 | 21,099,020 |
| 2021-07-12 | $4.79 | $4.97 | $4.78 | $4.92 | $4.92 | 17,662,660 |
| 2021-07-09 | $4.76 | $4.81 | $4.71 | $4.79 | $4.79 | 7,381,640 |
| 2021-07-08 | $4.68 | $4.80 | $4.67 | $4.75 | $4.75 | 9,618,450 |
| 2021-07-07 | $4.62 | $4.69 | $4.59 | $4.67 | $4.67 | 7,259,440 |
| 2021-07-06 | $4.63 | $4.64 | $4.58 | $4.62 | $4.62 | 8,371,340 |
| 2021-07-05 | $4.65 | $4.70 | $4.61 | $4.63 | $4.63 | 6,193,790 |
| 2021-07-02 | $4.67 | $4.73 | $4.63 | $4.65 | $4.65 | 5,485,280 |
| 2021-07-01 | $4.74 | $4.77 | $4.65 | $4.65 | $4.65 | 6,291,280 |
| 2021-06-30 | $4.75 | $4.80 | $4.67 | $4.74 | $4.74 | 8,076,420 |
| 2021-06-29 | $4.83 | $4.85 | $4.70 | $4.73 | $4.73 | 8,321,000 |
| 2021-06-28 | $4.83 | $4.88 | $4.79 | $4.83 | $4.83 | 7,575,920 |
| 2021-06-25 | $4.71 | $4.84 | $4.68 | $4.82 | $4.82 | 10,715,850 |
| 2021-06-24 | $4.71 | $4.83 | $4.62 | $4.75 | $4.75 | 13,193,830 |
| 2021-06-23 | $4.71 | $4.71 | $4.65 | $4.70 | $4.70 | 5,374,760 |
| 2021-06-22 | $4.65 | $4.73 | $4.62 | $4.70 | $4.70 | 8,526,120 |
| 2021-06-21 | $4.69 | $4.74 | $4.62 | $4.65 | $4.65 | 8,519,860 |
| 2021-06-18 | $4.65 | $4.75 | $4.57 | $4.69 | $4.69 | 6,292,020 |
| 2021-06-17 | $4.62 | $4.68 | $4.62 | $4.66 | $4.66 | 4,646,600 |
| 2021-06-16 | $4.71 | $4.71 | $4.61 | $4.62 | $4.62 | 7,016,200 |
| 2021-06-15 | $4.81 | $4.82 | $4.66 | $4.68 | $4.68 | 10,166,160 |
| 2021-06-14 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2021-06-11 | $4.80 | $4.92 | $4.76 | $4.82 | $4.82 | 8,549,740 |
| 2021-06-10 | $4.78 | $4.87 | $4.73 | $4.80 | $4.80 | 7,694,240 |
| 2021-06-09 | $4.81 | $4.81 | $4.75 | $4.79 | $4.79 | 7,652,670 |
| 2021-06-08 | $4.85 | $4.88 | $4.75 | $4.78 | $4.78 | 10,111,870 |
| 2021-06-07 | $4.90 | $4.93 | $4.84 | $4.86 | $4.86 | 8,608,060 |
| 2021-06-04 | $4.94 | $4.96 | $4.88 | $4.90 | $4.90 | 7,552,810 |
| 2021-06-03 | $4.86 | $5.02 | $4.85 | $4.95 | $4.95 | 10,445,170 |
| 2021-06-02 | $4.99 | $4.99 | $4.84 | $4.87 | $4.87 | 15,944,350 |
| 2021-06-01 | $5.02 | $5.03 | $4.95 | $4.96 | $4.96 | 8,650,130 |
| 2021-05-31 | $5.01 | $5.06 | $4.95 | $5.02 | $5.02 | 7,847,580 |
| 2021-05-28 | $5.00 | $5.05 | $4.98 | $4.98 | $4.98 | 7,149,320 |
| 2021-05-27 | $5.01 | $5.07 | $4.97 | $5.03 | $5.03 | 7,977,140 |
| 2021-05-26 | $5.01 | $5.06 | $4.97 | $5.01 | $5.01 | 8,266,040 |
| 2021-05-25 | $5.03 | $5.05 | $4.93 | $5.01 | $5.01 | 9,531,800 |
| 2021-05-24 | $5.05 | $5.08 | $4.99 | $5.02 | $5.02 | 10,604,980 |
| 2021-05-21 | $5.06 | $5.11 | $5.02 | $5.02 | $5.02 | 9,002,180 |
| 2021-05-20 | $5.06 | $5.11 | $5.02 | $5.04 | $5.04 | 10,742,080 |
| 2021-05-19 | $5.08 | $5.20 | $5.04 | $5.08 | $5.08 | 18,919,140 |
| 2021-05-18 | $5.17 | $5.43 | $5.13 | $5.14 | $5.14 | 35,799,960 |
| 2021-05-17 | $5.13 | $5.18 | $5.02 | $5.03 | $5.03 | 11,735,880 |
| 2021-05-14 | $5.12 | $5.16 | $5.07 | $5.12 | $5.12 | 8,525,240 |
| 2021-05-13 | $5.20 | $5.23 | $5.06 | $5.09 | $5.09 | 12,361,260 |
| 2021-05-12 | $4.90 | $5.26 | $4.84 | $5.18 | $5.18 | 24,228,850 |
| 2021-05-11 | $4.93 | $4.93 | $4.83 | $4.86 | $4.86 | 7,367,680 |
| 2021-05-10 | $4.94 | $4.96 | $4.75 | $4.88 | $4.88 | 14,650,220 |
| 2021-05-07 | $4.99 | $5.04 | $4.96 | $4.96 | $4.96 | 7,702,680 |
| 2021-05-06 | $5.09 | $5.14 | $4.99 | $5.01 | $5.01 | 10,209,730 |
| 2021-05-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-05-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-04-30 | $5.09 | $5.18 | $5.01 | $5.10 | $5.10 | 11,030,810 |
| 2021-04-29 | $5.15 | $5.17 | $5.06 | $5.09 | $5.09 | 9,161,770 |
| 2021-04-28 | $5.18 | $5.19 | $5.06 | $5.15 | $5.15 | 9,775,500 |
| 2021-04-27 | $5.22 | $5.25 | $5.05 | $5.07 | $5.07 | 12,792,440 |
| 2021-04-26 | $5.18 | $5.30 | $5.10 | $5.23 | $5.23 | 21,410,220 |
| 2021-04-23 | $5.04 | $5.24 | $4.98 | $5.20 | $5.20 | 23,524,680 |
| 2021-04-22 | $5.06 | $5.13 | $4.97 | $4.99 | $4.99 | 9,601,440 |
| 2021-04-21 | $5.06 | $5.13 | $4.97 | $5.03 | $5.03 | 15,668,260 |
| 2021-04-20 | $5.19 | $5.29 | $4.98 | $5.00 | $5.00 | 31,519,210 |
| 2021-04-19 | $5.10 | $5.30 | $5.07 | $5.24 | $5.24 | 27,117,120 |
| 2021-04-16 | $4.78 | $5.11 | $4.78 | $5.07 | $5.07 | 25,353,960 |
| 2021-04-15 | $4.68 | $4.83 | $4.66 | $4.80 | $4.80 | 10,983,630 |
| 2021-04-14 | $4.71 | $4.77 | $4.66 | $4.69 | $4.69 | 7,481,780 |
| 2021-04-13 | $4.74 | $4.79 | $4.66 | $4.70 | $4.70 | 9,595,480 |
| 2021-04-12 | $4.63 | $4.78 | $4.58 | $4.68 | $4.68 | 10,466,400 |
| 2021-04-09 | $4.57 | $4.78 | $4.53 | $4.64 | $4.64 | 13,583,340 |
| 2021-04-08 | $4.58 | $4.65 | $4.55 | $4.56 | $4.56 | 6,674,070 |
| 2021-04-07 | $4.55 | $4.66 | $4.52 | $4.63 | $4.63 | 7,446,470 |
| 2021-04-06 | $4.51 | $4.59 | $4.51 | $4.55 | $4.55 | 3,999,810 |
| 2021-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2021-04-02 | $4.50 | $4.53 | $4.49 | $4.50 | $4.50 | 2,571,280 |
| 2021-04-01 | $4.51 | $4.56 | $4.50 | $4.51 | $4.51 | 2,626,800 |
| 2021-03-31 | $4.51 | $4.56 | $4.48 | $4.53 | $4.53 | 3,667,760 |
| 2021-03-30 | $4.54 | $4.57 | $4.49 | $4.50 | $4.50 | 2,833,450 |
| 2021-03-29 | $4.59 | $4.62 | $4.54 | $4.55 | $4.55 | 3,205,860 |
| 2021-03-26 | $4.53 | $4.62 | $4.52 | $4.60 | $4.60 | 5,679,220 |
| 2021-03-25 | $4.50 | $4.57 | $4.41 | $4.55 | $4.55 | 5,849,120 |
| 2021-03-24 | $4.47 | $4.52 | $4.45 | $4.46 | $4.46 | 4,741,360 |
| 2021-03-23 | $4.61 | $4.63 | $4.45 | $4.49 | $4.49 | 7,944,440 |
| 2021-03-22 | $4.59 | $4.66 | $4.57 | $4.61 | $4.61 | 4,788,020 |
| 2021-03-19 | $4.59 | $4.65 | $4.56 | $4.59 | $4.59 | 3,458,020 |
| 2021-03-18 | $4.66 | $4.68 | $4.59 | $4.61 | $4.61 | 6,078,310 |
| 2021-03-17 | $4.69 | $4.74 | $4.64 | $4.67 | $4.67 | 6,881,420 |
| 2021-03-16 | $4.56 | $4.80 | $4.52 | $4.73 | $4.73 | 13,092,590 |
| 2021-03-15 | $4.61 | $4.70 | $4.54 | $4.56 | $4.56 | 6,871,960 |
| 2021-03-12 | $4.48 | $4.68 | $4.47 | $4.63 | $4.63 | 9,111,710 |
| 2021-03-11 | $4.43 | $4.55 | $4.43 | $4.48 | $4.48 | 5,341,260 |
| 2021-03-10 | $4.51 | $4.52 | $4.43 | $4.46 | $4.46 | 4,398,900 |
| 2021-03-09 | $4.47 | $4.55 | $4.37 | $4.48 | $4.48 | 7,362,470 |
| 2021-03-08 | $4.53 | $4.58 | $4.45 | $4.47 | $4.47 | 7,011,480 |
| 2021-03-05 | $4.45 | $4.55 | $4.45 | $4.52 | $4.52 | 5,275,120 |
| 2021-03-04 | $4.59 | $4.59 | $4.47 | $4.49 | $4.49 | 7,410,640 |
| 2021-03-03 | $4.56 | $4.62 | $4.51 | $4.60 | $4.60 | 5,645,580 |
| 2021-03-02 | $4.66 | $4.69 | $4.54 | $4.56 | $4.56 | 6,076,890 |
| 2021-03-01 | $4.63 | $4.70 | $4.63 | $4.65 | $4.65 | 4,786,920 |
| 2021-02-26 | $4.64 | $4.68 | $4.59 | $4.63 | $4.63 | 6,126,250 |
| 2021-02-25 | $4.74 | $4.76 | $4.64 | $4.68 | $4.68 | 6,550,280 |
| 2021-02-24 | $4.82 | $4.86 | $4.66 | $4.73 | $4.73 | 8,814,510 |
| 2021-02-23 | $4.76 | $4.84 | $4.63 | $4.79 | $4.79 | 10,336,360 |
| 2021-02-22 | $4.76 | $4.88 | $4.72 | $4.76 | $4.76 | 14,132,710 |
| 2021-02-19 | $4.77 | $4.79 | $4.68 | $4.75 | $4.75 | 10,263,240 |
| 2021-02-18 | $4.90 | $4.92 | $4.76 | $4.79 | $4.79 | 12,587,320 |
| 2021-02-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2021-02-16 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2021-02-15 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2021-02-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2021-02-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2021-02-10 | $4.45 | $4.86 | $4.45 | $4.79 | $4.79 | 21,265,200 |
| 2021-02-09 | $4.42 | $4.47 | $4.38 | $4.41 | $4.41 | 7,448,000 |
| 2021-02-08 | $4.41 | $4.48 | $4.40 | $4.43 | $4.43 | 4,865,380 |
| 2021-02-05 | $4.52 | $4.55 | $4.41 | $4.41 | $4.41 | 5,194,560 |
| 2021-02-04 | $4.69 | $4.69 | $4.45 | $4.47 | $4.47 | 8,848,510 |
| 2021-02-03 | $4.65 | $4.74 | $4.60 | $4.65 | $4.65 | 9,390,420 |
| 2021-02-02 | $4.49 | $4.65 | $4.48 | $4.63 | $4.63 | 8,801,730 |
| 2021-02-01 | $4.52 | $4.64 | $4.47 | $4.52 | $4.52 | 8,540,130 |
| 2021-01-29 | $4.42 | $4.60 | $4.37 | $4.56 | $4.56 | 11,729,740 |
| 2021-01-28 | $4.41 | $4.54 | $4.39 | $4.43 | $4.43 | 7,345,460 |
| 2021-01-27 | $4.50 | $4.51 | $4.43 | $4.46 | $4.46 | 5,673,760 |
| 2021-01-26 | $4.55 | $4.59 | $4.46 | $4.50 | $4.50 | 6,599,790 |
| 2021-01-25 | $4.52 | $4.68 | $4.45 | $4.54 | $4.54 | 13,155,270 |
| 2021-01-22 | $4.68 | $4.68 | $4.46 | $4.49 | $4.49 | 12,102,840 |
| 2021-01-21 | $4.74 | $4.76 | $4.65 | $4.67 | $4.67 | 8,414,780 |
| 2021-01-20 | $4.77 | $4.84 | $4.63 | $4.70 | $4.70 | 7,008,360 |
| 2021-01-19 | $4.73 | $4.80 | $4.68 | $4.74 | $4.74 | 9,230,570 |
| 2021-01-18 | $4.50 | $4.84 | $4.49 | $4.71 | $4.71 | 14,465,200 |
| 2021-01-15 | $4.46 | $4.61 | $4.44 | $4.49 | $4.49 | 6,994,000 |
| 2021-01-14 | $4.47 | $4.53 | $4.40 | $4.47 | $4.47 | 9,950,420 |
| 2021-01-13 | $4.67 | $4.68 | $4.36 | $4.49 | $4.49 | 20,015,480 |
| 2021-01-12 | $4.70 | $4.74 | $4.66 | $4.69 | $4.69 | 6,237,440 |
| 2021-01-11 | $4.71 | $4.74 | $4.65 | $4.66 | $4.66 | 10,059,520 |
| 2021-01-08 | $4.81 | $4.84 | $4.71 | $4.75 | $4.75 | 10,637,520 |
| 2021-01-07 | $4.80 | $4.97 | $4.80 | $4.81 | $4.81 | 9,097,680 |
| 2021-01-06 | $4.99 | $5.02 | $4.81 | $4.85 | $4.85 | 13,201,700 |
| 2021-01-05 | $4.95 | $5.02 | $4.93 | $5.01 | $5.01 | 11,033,980 |
| 2021-01-04 | $4.87 | $5.04 | $4.82 | $4.98 | $4.98 | 14,621,630 |
| 2021-01-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2020-12-31 | $4.80 | $4.84 | $4.77 | $4.81 | $4.81 | 7,954,470 |
| 2020-12-30 | $4.78 | $4.81 | $4.74 | $4.76 | $4.76 | 9,340,700 |
| 2020-12-29 | $4.79 | $5.00 | $4.70 | $4.79 | $4.79 | 17,636,420 |
| 2020-12-28 | $5.05 | $5.09 | $4.79 | $4.80 | $4.80 | 13,743,780 |
| 2020-12-25 | $5.00 | $5.15 | $4.97 | $5.02 | $5.02 | 9,303,970 |
| 2020-12-24 | $5.00 | $5.04 | $4.87 | $5.02 | $5.02 | 13,070,150 |
| 2020-12-23 | $5.01 | $5.22 | $4.94 | $4.98 | $4.98 | 19,891,630 |
| 2020-12-22 | $4.73 | $5.23 | $4.70 | $4.95 | $4.95 | 25,137,930 |
| 2020-12-21 | $4.68 | $4.78 | $4.63 | $4.75 | $4.75 | 9,046,110 |
| 2020-12-18 | $4.79 | $4.83 | $4.65 | $4.68 | $4.68 | 9,791,550 |
| 2020-12-17 | $4.78 | $4.86 | $4.66 | $4.77 | $4.77 | 17,522,000 |
| 2020-12-16 | $4.95 | $4.99 | $4.77 | $4.83 | $4.83 | 12,985,000 |
| 2020-12-15 | $5.04 | $5.04 | $4.89 | $4.98 | $4.98 | 8,271,860 |
| 2020-12-14 | $4.93 | $5.03 | $4.91 | $4.95 | $4.95 | 6,237,280 |
| 2020-12-11 | $5.05 | $5.14 | $4.92 | $4.95 | $4.95 | 10,338,180 |
| 2020-12-10 | $5.01 | $5.12 | $4.84 | $5.07 | $5.07 | 12,208,170 |
| 2020-12-09 | $5.20 | $5.20 | $4.98 | $5.01 | $5.01 | 17,988,720 |
| 2020-12-08 | $5.26 | $5.26 | $5.17 | $5.18 | $5.18 | 5,919,000 |
| 2020-12-07 | $5.25 | $5.29 | $5.21 | $5.22 | $5.22 | 6,306,840 |
| 2020-12-04 | $5.22 | $5.25 | $5.17 | $5.23 | $5.23 | 7,444,500 |
| 2020-12-03 | $5.32 | $5.32 | $5.20 | $5.21 | $5.21 | 10,822,270 |
| 2020-12-02 | $5.33 | $5.33 | $5.25 | $5.25 | $5.25 | 13,564,260 |
| 2020-12-01 | $5.31 | $5.37 | $5.31 | $5.33 | $5.33 | 8,978,570 |
| 2020-11-30 | $5.38 | $5.45 | $5.31 | $5.33 | $5.33 | 9,941,820 |
| 2020-11-27 | $5.37 | $5.46 | $5.31 | $5.40 | $5.40 | 9,619,060 |
| 2020-11-26 | $5.45 | $5.50 | $5.31 | $5.34 | $5.34 | 14,929,280 |
| 2020-11-25 | $5.43 | $5.60 | $5.36 | $5.50 | $5.50 | 27,034,760 |
| 2020-11-24 | $5.31 | $5.48 | $5.28 | $5.41 | $5.41 | 17,349,280 |
| 2020-11-23 | $5.32 | $5.35 | $5.24 | $5.30 | $5.30 | 12,264,040 |
| 2020-11-20 | $5.41 | $5.45 | $5.35 | $5.36 | $5.36 | 11,675,540 |
| 2020-11-19 | $5.24 | $5.47 | $5.17 | $5.42 | $5.42 | 21,689,640 |
| 2020-11-18 | $5.31 | $5.32 | $5.22 | $5.24 | $5.24 | 11,047,970 |
| 2020-11-17 | $5.36 | $5.40 | $5.19 | $5.28 | $5.28 | 15,625,550 |
| 2020-11-16 | $5.39 | $5.44 | $5.31 | $5.36 | $5.36 | 17,613,420 |
| 2020-11-13 | $5.37 | $5.68 | $5.33 | $5.46 | $5.46 | 36,301,660 |
| 2020-11-12 | $5.21 | $5.31 | $5.20 | $5.25 | $5.25 | 12,251,790 |
| 2020-11-11 | $5.30 | $5.37 | $5.16 | $5.18 | $5.18 | 21,096,270 |
| 2020-11-10 | $5.45 | $5.48 | $5.27 | $5.33 | $5.33 | 22,557,140 |
| 2020-11-09 | $5.50 | $5.59 | $5.40 | $5.45 | $5.45 | 27,438,110 |
| 2020-11-06 | $5.63 | $5.65 | $5.40 | $5.49 | $5.49 | 29,459,600 |
| 2020-11-05 | $5.55 | $5.63 | $5.48 | $5.61 | $5.61 | 23,087,340 |
| 2020-11-04 | $5.71 | $5.82 | $5.50 | $5.51 | $5.51 | 32,403,270 |
| 2020-11-03 | $5.84 | $5.87 | $5.61 | $5.73 | $5.73 | 36,409,300 |
| 2020-11-02 | $5.65 | $5.93 | $5.62 | $5.83 | $5.83 | 32,297,400 |
| 2020-10-30 | $5.83 | $5.86 | $5.55 | $5.67 | $5.67 | 35,227,260 |
| 2020-10-29 | $5.82 | $5.97 | $5.76 | $5.83 | $5.83 | 45,044,020 |
| 2020-10-28 | $5.60 | $6.08 | $5.53 | $5.94 | $5.94 | 62,827,530 |
| 2020-10-27 | $5.67 | $5.79 | $5.53 | $5.63 | $5.63 | 34,778,900 |
| 2020-10-26 | $5.34 | $5.75 | $5.16 | $5.72 | $5.72 | 59,159,570 |
| 2020-10-23 | $5.44 | $5.82 | $5.38 | $5.60 | $5.60 | 47,425,550 |
| 2020-10-22 | $5.40 | $5.55 | $5.32 | $5.46 | $5.46 | 17,503,150 |
| 2020-10-21 | $5.55 | $5.57 | $5.39 | $5.44 | $5.44 | 18,697,650 |
| 2020-10-20 | $5.30 | $5.56 | $5.27 | $5.53 | $5.53 | 24,095,930 |
| 2020-10-19 | $5.42 | $5.45 | $5.28 | $5.30 | $5.30 | 18,989,150 |
| 2020-10-16 | $5.38 | $5.47 | $5.30 | $5.39 | $5.39 | 23,087,960 |
| 2020-10-15 | $5.51 | $5.69 | $5.40 | $5.42 | $5.42 | 26,906,550 |
| 2020-10-14 | $5.49 | $5.68 | $5.41 | $5.49 | $5.49 | 35,827,340 |
| 2020-10-13 | $5.27 | $5.58 | $5.23 | $5.58 | $5.58 | 46,406,910 |
| 2020-10-12 | $5.17 | $5.38 | $5.12 | $5.29 | $5.29 | 28,330,380 |
| 2020-10-09 | $5.05 | $5.20 | $5.05 | $5.12 | $5.12 | 18,491,640 |
| 2020-10-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-09-30 | $4.84 | $5.04 | $4.78 | $4.96 | $4.96 | 16,826,770 |
| 2020-09-29 | $4.78 | $4.92 | $4.72 | $4.85 | $4.85 | 17,446,750 |
| 2020-09-28 | $4.91 | $4.95 | $4.72 | $4.72 | $4.72 | 19,356,160 |
| 2020-09-25 | $4.97 | $5.03 | $4.88 | $4.91 | $4.91 | 14,851,940 |
| 2020-09-24 | $5.09 | $5.14 | $4.94 | $4.94 | $4.94 | 21,588,920 |
| 2020-09-23 | $5.13 | $5.18 | $5.08 | $5.12 | $5.12 | 14,846,700 |
| 2020-09-22 | $5.13 | $5.21 | $5.06 | $5.10 | $5.10 | 22,823,380 |
| 2020-09-21 | $5.29 | $5.33 | $5.18 | $5.21 | $5.21 | 21,077,260 |
| 2020-09-18 | $5.22 | $5.37 | $5.21 | $5.28 | $5.28 | 28,780,520 |
| 2020-09-17 | $5.34 | $5.42 | $5.12 | $5.26 | $5.26 | 29,584,900 |
| 2020-09-16 | $5.29 | $5.39 | $5.03 | $5.27 | $5.27 | 30,927,030 |
| 2020-09-15 | $5.45 | $5.49 | $5.21 | $5.24 | $5.24 | 43,842,630 |
| 2020-09-14 | $5.23 | $5.54 | $5.15 | $5.43 | $5.43 | 62,161,180 |
| 2020-09-11 | $4.90 | $5.31 | $4.89 | $5.21 | $5.21 | 64,016,540 |
| 2020-09-10 | $5.51 | $5.78 | $4.86 | $4.89 | $4.89 | 133,621,410 |
| 2020-09-09 | $6.99 | $7.21 | $5.81 | $6.00 | $6.00 | 186,421,070 |
| 2020-09-08 | $5.75 | $6.12 | $5.57 | $6.01 | $6.01 | 89,519,810 |
| 2020-09-07 | $5.53 | $6.16 | $5.48 | $5.84 | $5.84 | 108,126,500 |
| 2020-09-04 | $5.30 | $5.64 | $5.28 | $5.54 | $5.54 | 69,904,020 |
| 2020-09-03 | $5.32 | $5.68 | $5.32 | $5.36 | $5.36 | 81,126,700 |
| 2020-09-02 | $4.96 | $5.50 | $4.93 | $5.34 | $5.34 | 85,410,660 |
| 2020-09-01 | $4.84 | $5.08 | $4.79 | $5.00 | $5.00 | 32,607,070 |
| 2020-08-31 | $5.03 | $5.12 | $4.83 | $4.84 | $4.84 | 39,038,420 |
| 2020-08-28 | $5.06 | $5.13 | $4.92 | $5.03 | $5.03 | 41,329,250 |
| 2020-08-27 | $4.85 | $5.17 | $4.76 | $5.13 | $5.13 | 61,305,650 |
| 2020-08-26 | $4.90 | $4.98 | $4.71 | $4.85 | $4.85 | 47,155,780 |
| 2020-08-25 | $4.60 | $5.04 | $4.56 | $4.84 | $4.84 | 61,686,670 |
| 2020-08-24 | $4.55 | $4.65 | $4.40 | $4.58 | $4.58 | 18,204,750 |
| 2020-08-21 | $4.59 | $4.59 | $4.50 | $4.53 | $4.53 | 17,291,620 |
| 2020-08-20 | $4.44 | $4.70 | $4.40 | $4.55 | $4.55 | 26,684,550 |
| 2020-08-19 | $4.76 | $4.80 | $4.59 | $4.60 | $4.60 | 26,243,910 |
| 2020-08-18 | $4.69 | $4.89 | $4.67 | $4.77 | $4.77 | 36,144,420 |
| 2020-08-17 | $4.70 | $4.75 | $4.63 | $4.68 | $4.68 | 24,031,190 |
| 2020-08-14 | $4.72 | $4.79 | $4.62 | $4.70 | $4.70 | 21,830,780 |
| 2020-08-13 | $4.47 | $4.83 | $4.41 | $4.73 | $4.73 | 50,083,360 |
| 2020-08-12 | $4.32 | $4.46 | $4.30 | $4.44 | $4.44 | 17,580,160 |
| 2020-08-11 | $4.45 | $4.45 | $4.32 | $4.33 | $4.33 | 15,154,820 |
| 2020-08-10 | $4.41 | $4.53 | $4.37 | $4.44 | $4.44 | 16,208,430 |
| 2020-08-07 | $4.50 | $4.50 | $4.31 | $4.39 | $4.39 | 24,634,510 |
| 2020-08-06 | $4.54 | $4.59 | $4.45 | $4.49 | $4.49 | 23,194,950 |
| 2020-08-05 | $4.54 | $4.58 | $4.42 | $4.57 | $4.57 | 22,731,340 |
| 2020-08-04 | $4.74 | $4.75 | $4.53 | $4.55 | $4.55 | 38,402,860 |
| 2020-08-03 | $4.66 | $4.75 | $4.63 | $4.72 | $4.72 | 32,813,400 |
| 2020-07-31 | $4.58 | $4.68 | $4.56 | $4.62 | $4.62 | 26,856,260 |
| 2020-07-30 | $4.65 | $4.74 | $4.58 | $4.60 | $4.60 | 31,465,520 |
| 2020-07-29 | $4.60 | $4.69 | $4.51 | $4.63 | $4.63 | 34,427,870 |
| 2020-07-28 | $4.48 | $4.72 | $4.43 | $4.57 | $4.57 | 40,659,020 |
| 2020-07-27 | $4.43 | $4.49 | $4.32 | $4.42 | $4.42 | 29,588,120 |
| 2020-07-24 | $4.81 | $4.88 | $4.38 | $4.43 | $4.43 | 78,412,800 |
| 2020-07-23 | $4.78 | $5.03 | $4.69 | $4.86 | $4.86 | 65,709,050 |
| 2020-07-22 | $5.03 | $5.11 | $4.81 | $4.82 | $4.82 | 79,951,550 |
| 2020-07-21 | $5.15 | $5.27 | $4.94 | $5.06 | $5.06 | 83,920,500 |
| 2020-07-20 | $4.88 | $5.46 | $4.81 | $5.24 | $5.24 | 110,234,600 |
| 2020-07-17 | $4.60 | $5.08 | $4.45 | $4.96 | $4.96 | 144,264,860 |
| 2020-07-16 | $4.39 | $4.79 | $4.36 | $4.65 | $4.65 | 133,776,450 |
| 2020-07-15 | $4.60 | $4.69 | $4.34 | $4.35 | $4.35 | 84,856,480 |
| 2020-07-14 | $4.31 | $4.64 | $4.29 | $4.64 | $4.64 | 86,814,050 |
| 2020-07-13 | $4.11 | $4.27 | $4.09 | $4.22 | $4.22 | 36,233,670 |
| 2020-07-10 | $4.26 | $4.28 | $4.15 | $4.15 | $4.15 | 30,414,280 |
| 2020-07-09 | $4.14 | $4.26 | $4.11 | $4.22 | $4.22 | 39,481,380 |
| 2020-07-08 | $4.11 | $4.19 | $4.06 | $4.13 | $4.13 | 33,655,200 |
| 2020-07-07 | $4.06 | $4.20 | $3.98 | $4.13 | $4.13 | 52,453,000 |
| 2020-07-06 | $3.84 | $4.05 | $3.84 | $4.01 | $4.01 | 38,945,190 |
| 2020-07-03 | $3.84 | $3.87 | $3.82 | $3.85 | $3.85 | 16,902,390 |
| 2020-07-02 | $3.77 | $3.83 | $3.75 | $3.83 | $3.83 | 17,820,580 |
| 2020-07-01 | $3.81 | $3.84 | $3.75 | $3.77 | $3.77 | 12,632,620 |
| 2020-06-30 | $3.77 | $3.84 | $3.76 | $3.79 | $3.79 | 11,003,780 |
| 2020-06-29 | $3.83 | $3.83 | $3.75 | $3.76 | $3.76 | 13,404,760 |
| 2020-06-26 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2020-06-25 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2020-06-24 | $3.83 | $3.86 | $3.82 | $3.84 | $3.84 | 9,612,750 |
| 2020-06-23 | $3.85 | $3.87 | $3.82 | $3.83 | $3.83 | 10,778,070 |
| 2020-06-22 | $3.91 | $3.93 | $3.84 | $3.85 | $3.85 | 15,871,820 |
| 2020-06-19 | $3.88 | $3.93 | $3.88 | $3.91 | $3.91 | 11,721,160 |
| 2020-06-18 | $3.92 | $3.96 | $3.86 | $3.89 | $3.89 | 16,026,460 |
| 2020-06-17 | $4.02 | $4.02 | $3.91 | $3.94 | $3.94 | 22,130,610 |
| 2020-06-16 | $3.88 | $4.09 | $3.86 | $4.00 | $4.00 | 35,441,640 |
| 2020-06-15 | $3.86 | $3.95 | $3.82 | $3.84 | $3.84 | 18,686,260 |
| 2020-06-12 | $3.86 | $3.91 | $3.79 | $3.88 | $3.88 | 23,939,940 |
| 2020-06-11 | $3.94 | $3.97 | $3.89 | $3.89 | $3.89 | 18,072,680 |
| 2020-06-10 | $4.05 | $4.06 | $3.93 | $3.96 | $3.96 | 18,247,840 |
| 2020-06-09 | $4.01 | $4.06 | $3.97 | $4.03 | $4.03 | 19,316,380 |
| 2020-06-08 | $4.02 | $4.07 | $3.97 | $4.01 | $4.01 | 17,833,960 |
| 2020-06-05 | $3.99 | $4.03 | $3.91 | $3.97 | $3.97 | 19,062,840 |
| 2020-06-04 | $4.15 | $4.15 | $3.98 | $4.00 | $4.00 | 27,218,540 |
| 2020-06-03 | $4.05 | $4.16 | $4.02 | $4.11 | $4.11 | 29,796,880 |
| 2020-06-02 | $4.01 | $4.06 | $3.96 | $4.05 | $4.05 | 27,579,010 |
| 2020-06-01 | $3.95 | $4.05 | $3.90 | $4.00 | $4.00 | 35,448,220 |
| 2020-05-29 | $3.77 | $4.10 | $3.77 | $3.95 | $3.95 | 44,892,370 |
| 2020-05-28 | $3.90 | $3.91 | $3.69 | $3.76 | $3.76 | 37,883,600 |
| 2020-05-27 | $4.05 | $4.07 | $3.85 | $3.87 | $3.87 | 32,263,400 |
| 2020-05-26 | $3.94 | $4.11 | $3.94 | $4.04 | $4.04 | 22,598,630 |
| 2020-05-25 | $3.96 | $3.96 | $3.87 | $3.95 | $3.95 | 22,854,230 |
| 2020-05-22 | $4.05 | $4.09 | $3.98 | $3.99 | $3.99 | 19,672,930 |
| 2020-05-21 | $4.08 | $4.14 | $4.02 | $4.04 | $4.04 | 22,183,080 |
| 2020-05-20 | $4.16 | $4.20 | $4.07 | $4.09 | $4.09 | 26,605,080 |
| 2020-05-19 | $4.20 | $4.24 | $4.15 | $4.16 | $4.16 | 21,853,660 |
| 2020-05-18 | $4.36 | $4.37 | $4.15 | $4.15 | $4.15 | 34,500,260 |
| 2020-05-15 | $4.36 | $4.44 | $4.31 | $4.38 | $4.38 | 30,297,660 |
| 2020-05-14 | $4.41 | $4.49 | $4.34 | $4.37 | $4.37 | 32,442,060 |
| 2020-05-13 | $4.44 | $4.55 | $4.42 | $4.44 | $4.44 | 36,747,380 |
| 2020-05-12 | $4.49 | $4.68 | $4.37 | $4.54 | $4.54 | 59,794,680 |
| 2020-05-11 | $4.31 | $4.70 | $4.25 | $4.57 | $4.57 | 83,390,750 |
| 2020-05-08 | $4.16 | $4.35 | $4.12 | $4.27 | $4.27 | 53,356,320 |
| 2020-05-07 | $4.19 | $4.22 | $4.12 | $4.15 | $4.15 | 28,596,940 |
| 2020-05-06 | $4.37 | $4.40 | $4.13 | $4.14 | $4.14 | 66,331,880 |
| 2020-05-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-05-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-05-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-04-30 | $3.95 | $4.15 | $3.91 | $4.12 | $4.12 | 48,166,720 |
| 2020-04-29 | $3.96 | $4.02 | $3.86 | $3.94 | $3.94 | 40,434,490 |
| 2020-04-28 | $4.19 | $4.20 | $3.84 | $3.98 | $3.98 | 60,322,840 |
| 2020-04-27 | $4.18 | $4.25 | $4.08 | $4.19 | $4.19 | 50,017,040 |
| 2020-04-24 | $4.34 | $4.39 | $4.15 | $4.18 | $4.18 | 70,401,920 |
| 2020-04-23 | $4.52 | $4.65 | $4.35 | $4.35 | $4.35 | 111,697,870 |
| 2020-04-22 | $4.60 | $4.87 | $4.44 | $4.59 | $4.59 | 171,564,480 |
| 2020-04-21 | $4.19 | $4.52 | $4.17 | $4.52 | $4.52 | 151,002,270 |
| 2020-04-20 | $4.09 | $4.14 | $4.02 | $4.11 | $4.11 | 58,515,520 |
| 2020-04-17 | $4.26 | $4.31 | $4.08 | $4.11 | $4.11 | 92,564,400 |
| 2020-04-16 | $4.30 | $4.48 | $4.18 | $4.25 | $4.25 | 113,938,780 |
| 2020-04-15 | $4.40 | $4.69 | $4.28 | $4.36 | $4.36 | 145,292,790 |
| 2020-04-14 | $4.27 | $4.49 | $4.27 | $4.46 | $4.46 | 120,835,890 |
| 2020-04-13 | $4.23 | $4.44 | $4.23 | $4.26 | $4.26 | 111,954,900 |
| 2020-04-10 | $4.60 | $4.68 | $4.28 | $4.28 | $4.28 | 173,974,640 |
| 2020-04-09 | $4.76 | $4.96 | $4.64 | $4.76 | $4.76 | 238,063,500 |
| 2020-04-08 | $5.80 | $6.14 | $5.15 | $5.15 | $5.15 | 238,912,620 |
| 2020-04-07 | $5.59 | $5.72 | $5.50 | $5.72 | $5.72 | 156,048,970 |
| 2020-04-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2020-04-03 | $5.20 | $5.20 | $5.10 | $5.20 | $5.20 | 61,398,380 |
| 2020-04-02 | $4.23 | $4.73 | $4.13 | $4.73 | $4.73 | 152,128,580 |
| 2020-04-01 | $4.08 | $4.30 | $4.03 | $4.30 | $4.30 | 259,523,470 |
| 2020-03-31 | $3.60 | $3.91 | $3.51 | $3.91 | $3.91 | 125,617,080 |
| 2020-03-30 | $3.30 | $3.62 | $3.18 | $3.55 | $3.55 | 120,538,560 |
| 2020-03-27 | $3.98 | $4.09 | $3.46 | $3.53 | $3.53 | 226,443,330 |
| 2020-03-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 15,352,890 |
| 2020-03-25 | $3.17 | $3.40 | $3.17 | $3.38 | $3.38 | 119,536,070 |
| 2020-03-24 | $3.20 | $3.24 | $2.92 | $3.09 | $3.09 | 65,621,910 |
| 2020-03-23 | $3.09 | $3.27 | $3.06 | $3.13 | $3.13 | 54,410,130 |
| 2020-03-20 | $3.24 | $3.32 | $3.14 | $3.16 | $3.16 | 67,542,030 |
| 2020-03-19 | $3.05 | $3.22 | $3.00 | $3.21 | $3.21 | 85,333,930 |
| 2020-03-18 | $3.09 | $3.40 | $3.00 | $3.02 | $3.02 | 114,207,520 |
| 2020-03-17 | $2.91 | $3.19 | $2.87 | $3.13 | $3.13 | 115,076,040 |
| 2020-03-16 | $3.18 | $3.18 | $2.90 | $2.90 | $2.90 | 82,334,660 |
| 2020-03-13 | $2.77 | $3.17 | $2.73 | $3.13 | $3.13 | 97,706,010 |
| 2020-03-12 | $2.93 | $3.00 | $2.85 | $2.96 | $2.96 | 84,580,570 |
| 2020-03-11 | $3.00 | $3.27 | $2.99 | $3.06 | $3.06 | 97,024,300 |
| 2020-03-10 | $2.78 | $3.02 | $2.73 | $2.97 | $2.97 | 68,562,680 |
| 2020-03-09 | $2.90 | $2.95 | $2.79 | $2.83 | $2.83 | 51,038,120 |
| 2020-03-06 | $2.91 | $2.98 | $2.91 | $2.94 | $2.94 | 46,497,330 |
| 2020-03-05 | $2.87 | $3.02 | $2.84 | $2.99 | $2.99 | 82,666,860 |
| 2020-03-04 | $2.78 | $2.89 | $2.73 | $2.82 | $2.82 | 32,608,360 |
| 2020-03-03 | $2.80 | $2.97 | $2.79 | $2.84 | $2.84 | 46,006,710 |
| 2020-03-02 | $2.72 | $2.77 | $2.64 | $2.75 | $2.75 | 38,805,180 |
| 2020-02-28 | $2.82 | $2.94 | $2.64 | $2.66 | $2.66 | 59,933,470 |
| 2020-02-27 | $2.86 | $2.98 | $2.80 | $2.93 | $2.93 | 64,690,220 |
| 2020-02-26 | $2.88 | $3.05 | $2.83 | $2.84 | $2.84 | 69,417,930 |
| 2020-02-25 | $2.75 | $3.02 | $2.70 | $2.95 | $2.95 | 92,842,420 |
| 2020-02-24 | $2.64 | $3.03 | $2.64 | $2.89 | $2.89 | 112,789,480 |
| 2020-02-21 | $3.14 | $3.14 | $2.83 | $2.84 | $2.84 | 202,694,320 |
| 2020-02-20 | $2.69 | $2.85 | $2.65 | $2.85 | $2.85 | 59,934,030 |
| 2020-02-19 | $2.34 | $2.59 | $2.34 | $2.59 | $2.59 | 34,903,460 |
| 2020-02-18 | $2.33 | $2.35 | $2.30 | $2.35 | $2.35 | 19,014,590 |
| 2020-02-17 | $2.26 | $2.31 | $2.24 | $2.30 | $2.30 | 20,514,780 |
| 2020-02-14 | $2.25 | $2.27 | $2.23 | $2.23 | $2.23 | 11,761,240 |
| 2020-02-13 | $2.25 | $2.29 | $2.24 | $2.26 | $2.26 | 16,557,690 |
| 2020-02-12 | $2.22 | $2.29 | $2.20 | $2.28 | $2.28 | 16,777,190 |
| 2020-02-11 | $2.21 | $2.26 | $2.21 | $2.22 | $2.22 | 14,791,190 |
| 2020-02-10 | $2.16 | $2.25 | $2.15 | $2.23 | $2.23 | 16,176,850 |
| 2020-02-07 | $2.15 | $2.18 | $2.12 | $2.18 | $2.18 | 15,070,340 |
| 2020-02-06 | $2.12 | $2.17 | $2.11 | $2.15 | $2.15 | 15,656,540 |
| 2020-02-05 | $2.08 | $2.16 | $2.07 | $2.12 | $2.12 | 15,588,780 |
| 2020-02-04 | $1.97 | $2.10 | $1.97 | $2.08 | $2.08 | 18,761,600 |
| 2020-02-03 | $2.08 | $2.11 | $2.08 | $2.08 | $2.08 | 11,455,840 |
| 2020-01-31 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2020-01-30 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2020-01-29 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2020-01-28 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2020-01-27 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2020-01-24 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2020-01-23 | $2.41 | $2.41 | $2.28 | $2.31 | $2.31 | 17,791,600 |
| 2020-01-22 | $2.39 | $2.43 | $2.33 | $2.40 | $2.40 | 13,615,280 |
| 2020-01-21 | $2.44 | $2.44 | $2.38 | $2.39 | $2.39 | 13,347,120 |
| 2020-01-20 | $2.41 | $2.45 | $2.41 | $2.44 | $2.44 | 10,666,220 |
| 2020-01-17 | $2.46 | $2.48 | $2.41 | $2.42 | $2.42 | 15,149,540 |
| 2020-01-16 | $2.49 | $2.51 | $2.45 | $2.47 | $2.47 | 8,454,750 |
| 2020-01-15 | $2.51 | $2.53 | $2.45 | $2.48 | $2.48 | 15,024,220 |
| 2020-01-14 | $2.56 | $2.58 | $2.52 | $2.54 | $2.54 | 14,732,720 |
| 2020-01-13 | $2.54 | $2.55 | $2.50 | $2.54 | $2.54 | 14,299,660 |
| 2020-01-10 | $2.58 | $2.59 | $2.51 | $2.53 | $2.53 | 17,935,520 |
| 2020-01-09 | $2.58 | $2.63 | $2.55 | $2.59 | $2.59 | 24,610,990 |
| 2020-01-08 | $2.52 | $2.66 | $2.51 | $2.59 | $2.59 | 48,884,960 |
| 2020-01-07 | $2.50 | $2.55 | $2.49 | $2.53 | $2.53 | 27,194,850 |
| 2020-01-06 | $2.42 | $2.54 | $2.41 | $2.49 | $2.49 | 28,139,890 |
| 2020-01-03 | $2.47 | $2.47 | $2.42 | $2.44 | $2.44 | 17,714,340 |
| 2020-01-02 | $2.42 | $2.46 | $2.40 | $2.46 | $2.46 | 21,056,630 |
| 2020-01-01 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2019-12-31 | $2.37 | $2.42 | $2.36 | $2.41 | $2.41 | 11,729,220 |
| 2019-12-30 | $2.38 | $2.39 | $2.32 | $2.38 | $2.38 | 12,879,160 |
| 2019-12-27 | $2.37 | $2.42 | $2.37 | $2.38 | $2.38 | 12,330,400 |
| 2019-12-26 | $2.35 | $2.39 | $2.34 | $2.38 | $2.38 | 10,415,780 |
| 2019-12-25 | $2.35 | $2.39 | $2.34 | $2.36 | $2.36 | 9,452,740 |
| 2019-12-24 | $2.31 | $2.37 | $2.31 | $2.36 | $2.36 | 8,985,040 |
| 2019-12-23 | $2.36 | $2.38 | $2.30 | $2.31 | $2.31 | 11,652,060 |
| 2019-12-20 | $2.42 | $2.43 | $2.37 | $2.37 | $2.37 | 10,912,940 |
| 2019-12-19 | $2.38 | $2.43 | $2.37 | $2.42 | $2.42 | 12,986,490 |
| 2019-12-18 | $2.38 | $2.40 | $2.36 | $2.38 | $2.38 | 13,884,850 |
| 2019-12-17 | $2.35 | $2.39 | $2.33 | $2.37 | $2.37 | 17,216,980 |
| 2019-12-16 | $2.30 | $2.35 | $2.29 | $2.34 | $2.34 | 11,846,820 |
| 2019-12-13 | $2.28 | $2.31 | $2.27 | $2.30 | $2.30 | 9,716,770 |
| 2019-12-12 | $2.31 | $2.31 | $2.26 | $2.27 | $2.27 | 9,885,790 |
| 2019-12-11 | $2.32 | $2.32 | $2.29 | $2.31 | $2.31 | 7,437,000 |
| 2019-12-10 | $2.31 | $2.32 | $2.29 | $2.32 | $2.32 | 9,790,630 |
| 2019-12-09 | $2.35 | $2.36 | $2.31 | $2.32 | $2.32 | 9,050,600 |
| 2019-12-06 | $2.33 | $2.35 | $2.31 | $2.34 | $2.34 | 7,986,090 |
| 2019-12-05 | $2.32 | $2.36 | $2.31 | $2.33 | $2.33 | 7,800,490 |
| 2019-12-04 | $2.32 | $2.34 | $2.30 | $2.32 | $2.32 | 9,046,240 |
| 2019-12-03 | $2.27 | $2.34 | $2.26 | $2.34 | $2.34 | 8,161,040 |
| 2019-12-02 | $2.28 | $2.29 | $2.27 | $2.27 | $2.27 | 6,424,600 |
| 2019-11-29 | $2.29 | $2.30 | $2.24 | $2.27 | $2.27 | 9,071,420 |
| 2019-11-28 | $2.31 | $2.33 | $2.27 | $2.29 | $2.29 | 6,327,390 |
| 2019-11-27 | $2.33 | $2.34 | $2.30 | $2.32 | $2.32 | 6,403,240 |
| 2019-11-26 | $2.36 | $2.38 | $2.34 | $2.34 | $2.34 | 5,243,210 |
| 2019-11-25 | $2.33 | $2.36 | $2.30 | $2.36 | $2.36 | 7,378,580 |
| 2019-11-22 | $2.34 | $2.39 | $2.31 | $2.34 | $2.34 | 10,332,100 |
| 2019-11-21 | $2.28 | $2.38 | $2.28 | $2.36 | $2.36 | 14,658,360 |
| 2019-11-20 | $2.29 | $2.32 | $2.28 | $2.30 | $2.30 | 10,651,310 |
| 2019-11-19 | $2.25 | $2.31 | $2.24 | $2.30 | $2.30 | 10,278,100 |
| 2019-11-18 | $2.23 | $2.26 | $2.22 | $2.26 | $2.26 | 4,651,960 |
| 2019-11-15 | $2.28 | $2.28 | $2.23 | $2.24 | $2.24 | 4,898,120 |
| 2019-11-14 | $2.24 | $2.29 | $2.23 | $2.26 | $2.26 | 6,333,180 |
| 2019-11-13 | $2.27 | $2.28 | $2.24 | $2.25 | $2.25 | 7,322,940 |
| 2019-11-12 | $2.27 | $2.29 | $2.23 | $2.29 | $2.29 | 8,452,730 |
| 2019-11-11 | $2.32 | $2.32 | $2.28 | $2.28 | $2.28 | 8,249,620 |
| 2019-11-08 | $2.37 | $2.38 | $2.34 | $2.34 | $2.34 | 5,828,160 |
| 2019-11-07 | $2.36 | $2.37 | $2.33 | $2.36 | $2.36 | 5,948,400 |
| 2019-11-06 | $2.38 | $2.39 | $2.35 | $2.35 | $2.35 | 5,822,000 |
| 2019-11-05 | $2.42 | $2.42 | $2.33 | $2.38 | $2.38 | 7,231,520 |
| 2019-11-04 | $2.44 | $2.44 | $2.40 | $2.40 | $2.40 | 5,140,980 |
| 2019-11-01 | $2.41 | $2.44 | $2.39 | $2.42 | $2.42 | 5,595,120 |
| 2019-10-31 | $2.46 | $2.49 | $2.40 | $2.41 | $2.41 | 8,776,530 |
| 2019-10-30 | $2.52 | $2.52 | $2.45 | $2.46 | $2.46 | 8,800,740 |
| 2019-10-29 | $2.56 | $2.58 | $2.52 | $2.53 | $2.53 | 9,192,180 |
| 2019-10-28 | $2.52 | $2.58 | $2.52 | $2.56 | $2.56 | 11,284,970 |
| 2019-10-25 | $2.51 | $2.53 | $2.48 | $2.53 | $2.53 | 8,444,060 |
| 2019-10-24 | $2.49 | $2.52 | $2.48 | $2.50 | $2.50 | 7,606,320 |
| 2019-10-23 | $2.52 | $2.53 | $2.49 | $2.49 | $2.49 | 7,538,600 |
| 2019-10-22 | $2.51 | $2.54 | $2.49 | $2.53 | $2.53 | 7,842,870 |
| 2019-10-21 | $2.58 | $2.60 | $2.51 | $2.53 | $2.53 | 11,964,440 |
| 2019-10-18 | $2.50 | $2.61 | $2.49 | $2.51 | $2.51 | 15,839,720 |
| 2019-10-17 | $2.51 | $2.53 | $2.49 | $2.50 | $2.50 | 6,957,920 |
| 2019-10-16 | $2.55 | $2.57 | $2.49 | $2.51 | $2.51 | 11,198,860 |
| 2019-10-15 | $2.58 | $2.58 | $2.53 | $2.55 | $2.55 | 10,331,480 |
| 2019-10-14 | $2.58 | $2.60 | $2.57 | $2.58 | $2.58 | 10,202,160 |
| 2019-10-11 | $2.55 | $2.58 | $2.53 | $2.56 | $2.56 | 8,186,140 |
| 2019-10-10 | $2.50 | $2.56 | $2.50 | $2.55 | $2.55 | 8,885,120 |
| 2019-10-09 | $2.45 | $2.51 | $2.43 | $2.51 | $2.51 | 6,794,940 |
| 2019-10-08 | $2.48 | $2.51 | $2.45 | $2.46 | $2.46 | 6,629,410 |
| 2019-10-07 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2019-10-04 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2019-10-03 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2019-10-02 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2019-10-01 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2019-09-30 | $2.51 | $2.53 | $2.48 | $2.48 | $2.48 | 6,116,300 |
| 2019-09-27 | $2.47 | $2.53 | $2.47 | $2.51 | $2.51 | 6,899,290 |
| 2019-09-26 | $2.57 | $2.57 | $2.48 | $2.49 | $2.49 | 11,829,420 |
| 2019-09-25 | $2.58 | $2.59 | $2.54 | $2.55 | $2.55 | 10,699,390 |
| 2019-09-24 | $2.59 | $2.64 | $2.59 | $2.60 | $2.60 | 10,038,140 |
| 2019-09-23 | $2.67 | $2.67 | $2.58 | $2.60 | $2.60 | 11,840,320 |
| 2019-09-20 | $2.67 | $2.72 | $2.66 | $2.67 | $2.67 | 11,543,440 |
| 2019-09-19 | $2.66 | $2.68 | $2.63 | $2.67 | $2.67 | 11,515,740 |
| 2019-09-18 | $2.71 | $2.73 | $2.65 | $2.66 | $2.66 | 11,502,120 |
| 2019-09-17 | $2.77 | $2.78 | $2.67 | $2.70 | $2.70 | 16,560,140 |
| 2019-09-16 | $2.78 | $2.81 | $2.76 | $2.78 | $2.78 | 14,021,660 |
| 2019-09-13 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2019-09-12 | $2.75 | $2.78 | $2.73 | $2.77 | $2.77 | 12,515,750 |
| 2019-09-11 | $2.76 | $2.85 | $2.74 | $2.74 | $2.74 | 22,409,060 |
| 2019-09-10 | $2.76 | $2.80 | $2.74 | $2.78 | $2.78 | 19,054,150 |
| 2019-09-09 | $2.72 | $2.75 | $2.69 | $2.74 | $2.74 | 16,928,390 |
| 2019-09-06 | $2.70 | $2.71 | $2.66 | $2.69 | $2.69 | 10,512,600 |
| 2019-09-05 | $2.68 | $2.73 | $2.67 | $2.67 | $2.67 | 18,432,170 |
| 2019-09-04 | $2.63 | $2.66 | $2.62 | $2.66 | $2.66 | 11,668,230 |
| 2019-09-03 | $2.69 | $2.69 | $2.62 | $2.64 | $2.64 | 10,792,680 |
| 2019-09-02 | $2.56 | $2.67 | $2.56 | $2.66 | $2.66 | 13,364,850 |
| 2019-08-30 | $2.69 | $2.69 | $2.57 | $2.58 | $2.58 | 11,125,440 |
| 2019-08-29 | $2.71 | $2.72 | $2.64 | $2.65 | $2.65 | 13,596,500 |
| 2019-08-28 | $2.71 | $2.73 | $2.65 | $2.68 | $2.68 | 11,730,660 |
| 2019-08-27 | $2.62 | $2.69 | $2.61 | $2.68 | $2.68 | 15,834,360 |
| 2019-08-26 | $2.58 | $2.63 | $2.56 | $2.60 | $2.60 | 9,469,800 |
| 2019-08-23 | $2.64 | $2.67 | $2.62 | $2.65 | $2.65 | 12,711,800 |
| 2019-08-22 | $2.62 | $2.65 | $2.61 | $2.64 | $2.64 | 7,666,700 |
| 2019-08-21 | $2.60 | $2.63 | $2.59 | $2.61 | $2.61 | 7,673,640 |
| 2019-08-20 | $2.61 | $2.65 | $2.60 | $2.62 | $2.62 | 9,716,740 |
| 2019-08-19 | $2.53 | $2.62 | $2.53 | $2.61 | $2.61 | 10,461,540 |
| 2019-08-16 | $2.50 | $2.55 | $2.50 | $2.52 | $2.52 | 6,983,770 |
| 2019-08-15 | $2.42 | $2.52 | $2.42 | $2.51 | $2.51 | 7,855,620 |
| 2019-08-14 | $2.52 | $2.55 | $2.51 | $2.51 | $2.51 | 7,151,600 |
| 2019-08-13 | $2.51 | $2.52 | $2.48 | $2.50 | $2.50 | 6,142,540 |
| 2019-08-12 | $2.52 | $2.54 | $2.49 | $2.54 | $2.54 | 5,332,500 |
| 2019-08-09 | $2.52 | $2.57 | $2.49 | $2.50 | $2.50 | 6,410,520 |
| 2019-08-08 | $2.51 | $2.54 | $2.50 | $2.51 | $2.51 | 5,261,700 |
| 2019-08-07 | $2.53 | $2.57 | $2.49 | $2.50 | $2.50 | 7,194,400 |
| 2019-08-06 | $2.58 | $2.58 | $2.43 | $2.52 | $2.52 | 14,812,430 |
| 2019-08-05 | $2.64 | $2.65 | $2.59 | $2.60 | $2.60 | 7,378,520 |
| 2019-08-02 | $2.65 | $2.66 | $2.61 | $2.64 | $2.64 | 9,100,660 |
| 2019-08-01 | $2.72 | $2.73 | $2.69 | $2.69 | $2.69 | 7,106,930 |
| 2019-07-31 | $2.79 | $2.79 | $2.71 | $2.73 | $2.73 | 9,764,410 |
| 2019-07-30 | $2.77 | $2.82 | $2.76 | $2.80 | $2.80 | 8,045,340 |
| 2019-07-29 | $2.76 | $2.79 | $2.75 | $2.77 | $2.77 | 5,331,800 |
| 2019-07-26 | $2.76 | $2.77 | $2.73 | $2.76 | $2.76 | 5,612,255 |
| 2019-07-25 | $2.76 | $2.78 | $2.73 | $2.77 | $2.77 | 6,994,950 |
| 2019-07-24 | $2.72 | $2.78 | $2.71 | $2.76 | $2.76 | 8,606,700 |
| 2019-07-23 | $2.68 | $2.73 | $2.68 | $2.71 | $2.71 | 6,160,890 |
| 2019-07-22 | $2.79 | $2.82 | $2.67 | $2.68 | $2.68 | 10,498,490 |
| 2019-07-19 | $2.77 | $2.83 | $2.76 | $2.79 | $2.79 | 7,985,180 |
| 2019-07-18 | $2.77 | $2.80 | $2.75 | $2.75 | $2.75 | 11,387,120 |
| 2019-07-17 | $2.86 | $2.87 | $2.82 | $2.83 | $2.83 | 12,405,410 |
| 2019-07-16 | $2.84 | $2.88 | $2.83 | $2.87 | $2.87 | 8,822,620 |
| 2019-07-15 | $2.81 | $2.88 | $2.72 | $2.87 | $2.87 | 13,877,060 |
| 2019-07-12 | $2.83 | $2.85 | $2.79 | $2.81 | $2.81 | 12,703,760 |
| 2019-07-11 | $2.85 | $2.89 | $2.83 | $2.84 | $2.84 | 13,668,830 |
| 2019-07-10 | $2.88 | $2.90 | $2.80 | $2.82 | $2.82 | 11,944,060 |
| 2019-07-09 | $2.89 | $2.92 | $2.84 | $2.87 | $2.87 | 17,288,630 |
| 2019-07-08 | $3.03 | $3.03 | $2.88 | $2.91 | $2.91 | 28,794,310 |
| 2019-07-05 | $3.12 | $3.17 | $3.05 | $3.06 | $3.06 | 32,373,960 |
| 2019-07-04 | $3.08 | $3.27 | $3.07 | $3.17 | $3.17 | 49,629,570 |
| 2019-07-03 | $3.07 | $3.20 | $3.02 | $3.09 | $3.09 | 54,586,230 |
| 2019-07-02 | $2.98 | $3.27 | $2.92 | $3.09 | $3.09 | 78,105,290 |
| 2019-07-01 | $2.91 | $3.12 | $2.86 | $3.01 | $3.01 | 63,981,650 |
| 2019-06-28 | $2.92 | $2.95 | $2.83 | $2.84 | $2.84 | 21,737,560 |
| 2019-06-27 | $2.96 | $3.06 | $2.77 | $2.96 | $2.96 | 40,038,180 |
| 2019-06-26 | $2.97 | $3.11 | $2.91 | $2.98 | $2.98 | 48,462,620 |
| 2019-06-25 | $2.90 | $3.03 | $2.85 | $2.98 | $2.98 | 40,247,820 |
| 2019-06-24 | $2.92 | $2.95 | $2.85 | $2.92 | $2.92 | 29,499,160 |
| 2019-06-21 | $3.04 | $3.04 | $2.85 | $2.88 | $2.88 | 42,379,000 |
| 2019-06-20 | $2.70 | $2.76 | $2.68 | $2.76 | $2.76 | 11,436,050 |
| 2019-06-19 | $2.71 | $2.75 | $2.68 | $2.69 | $2.69 | 11,021,740 |
| 2019-06-18 | $2.66 | $2.70 | $2.64 | $2.67 | $2.67 | 9,098,740 |
| 2019-06-17 | $2.72 | $2.75 | $2.66 | $2.70 | $2.70 | 8,969,580 |
| 2019-06-14 | $2.82 | $2.88 | $2.69 | $2.71 | $2.71 | 16,742,800 |
| 2019-06-13 | $2.79 | $2.92 | $2.74 | $2.86 | $2.86 | 27,515,090 |
| 2019-06-12 | $2.79 | $2.83 | $2.76 | $2.78 | $2.78 | 17,127,440 |
| 2019-06-11 | $2.56 | $2.77 | $2.56 | $2.76 | $2.76 | 28,389,480 |
| 2019-06-10 | $2.63 | $2.66 | $2.46 | $2.57 | $2.57 | 27,059,300 |
| 2019-06-07 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2019-06-06 | $2.80 | $2.83 | $2.70 | $2.73 | $2.73 | 9,868,740 |
| 2019-06-05 | $2.81 | $2.84 | $2.77 | $2.80 | $2.80 | 7,518,820 |
| 2019-06-04 | $2.82 | $2.84 | $2.77 | $2.78 | $2.78 | 10,273,100 |
| 2019-06-03 | $2.84 | $2.89 | $2.81 | $2.83 | $2.83 | 11,092,340 |
| 2019-05-31 | $2.89 | $2.96 | $2.85 | $2.88 | $2.88 | 16,022,620 |
| 2019-05-30 | $2.85 | $2.98 | $2.81 | $2.92 | $2.92 | 21,274,600 |
| 2019-05-29 | $2.90 | $2.90 | $2.85 | $2.87 | $2.87 | 11,453,720 |
| 2019-05-28 | $2.90 | $2.96 | $2.88 | $2.90 | $2.90 | 15,348,560 |
| 2019-05-27 | $2.86 | $2.93 | $2.83 | $2.92 | $2.92 | 14,070,000 |
| 2019-05-24 | $2.78 | $2.87 | $2.78 | $2.82 | $2.82 | 14,075,170 |
| 2019-05-23 | $2.94 | $2.94 | $2.77 | $2.80 | $2.80 | 23,522,660 |
| 2019-05-22 | $3.01 | $3.01 | $2.91 | $2.94 | $2.94 | 21,666,760 |
| 2019-05-21 | $2.97 | $3.05 | $2.94 | $3.00 | $3.00 | 14,764,310 |
| 2019-05-20 | $3.07 | $3.08 | $2.89 | $2.99 | $2.99 | 16,852,610 |
| 2019-05-17 | $3.22 | $3.22 | $3.01 | $3.06 | $3.06 | 28,644,680 |
| 2019-05-16 | $3.18 | $3.25 | $3.17 | $3.20 | $3.20 | 20,674,880 |
| 2019-05-15 | $3.12 | $3.21 | $3.11 | $3.20 | $3.20 | 21,514,890 |
| 2019-05-14 | $3.14 | $3.18 | $3.05 | $3.09 | $3.09 | 25,467,960 |
| 2019-05-13 | $3.29 | $3.30 | $3.18 | $3.21 | $3.21 | 25,966,520 |
| 2019-05-10 | $3.30 | $3.36 | $3.00 | $3.34 | $3.34 | 34,089,200 |
| 2019-05-09 | $3.32 | $3.37 | $3.23 | $3.24 | $3.24 | 22,011,300 |
| 2019-05-08 | $3.31 | $3.48 | $3.22 | $3.32 | $3.32 | 34,309,010 |
| 2019-05-07 | $3.33 | $3.51 | $3.29 | $3.40 | $3.40 | 39,625,030 |
| 2019-05-06 | $3.36 | $3.56 | $3.12 | $3.26 | $3.26 | 41,911,150 |
| 2019-05-03 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2019-05-02 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2019-05-01 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2019-04-30 | $3.25 | $3.49 | $3.25 | $3.46 | $3.46 | 41,352,010 |
| 2019-04-29 | $3.61 | $3.66 | $3.29 | $3.29 | $3.29 | 53,298,590 |
| 2019-04-26 | $3.60 | $3.78 | $3.56 | $3.66 | $3.66 | 39,649,180 |
| 2019-04-25 | $3.90 | $4.04 | $3.62 | $3.65 | $3.65 | 77,025,420 |
| 2019-04-24 | $3.76 | $4.05 | $3.67 | $4.01 | $4.01 | 86,131,990 |
| 2019-04-23 | $3.99 | $4.02 | $3.64 | $3.68 | $3.68 | 69,377,060 |
| 2019-04-22 | $3.87 | $4.14 | $3.77 | $4.04 | $4.04 | 97,043,280 |
| 2019-04-19 | $3.66 | $4.00 | $3.56 | $3.87 | $3.87 | 104,457,430 |
| 2019-04-18 | $3.67 | $3.74 | $3.58 | $3.68 | $3.68 | 97,086,700 |
| 2019-04-17 | $3.72 | $3.96 | $3.68 | $3.78 | $3.78 | 178,982,250 |
| 2019-04-16 | $3.24 | $3.60 | $3.22 | $3.60 | $3.60 | 58,687,550 |
| 2019-04-15 | $3.33 | $3.36 | $3.23 | $3.27 | $3.27 | 36,735,240 |
| 2019-04-12 | $3.20 | $3.39 | $3.19 | $3.32 | $3.32 | 57,699,950 |
| 2019-04-11 | $3.20 | $3.22 | $3.14 | $3.19 | $3.19 | 26,924,780 |
| 2019-04-10 | $3.15 | $3.28 | $3.14 | $3.19 | $3.19 | 47,995,000 |
| 2019-04-09 | $3.06 | $3.12 | $3.05 | $3.10 | $3.10 | 14,245,270 |
| 2019-04-08 | $3.12 | $3.14 | $3.00 | $3.06 | $3.06 | 20,376,200 |
| 2019-04-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-04-04 | $3.15 | $3.16 | $3.09 | $3.12 | $3.12 | 19,147,910 |
| 2019-04-03 | $3.09 | $3.14 | $3.09 | $3.13 | $3.13 | 20,047,700 |
| 2019-04-02 | $3.13 | $3.14 | $3.08 | $3.10 | $3.10 | 22,890,450 |
| 2019-04-01 | $3.03 | $3.11 | $3.01 | $3.10 | $3.10 | 23,282,290 |
| 2019-03-29 | $2.91 | $3.02 | $2.88 | $3.01 | $3.01 | 18,916,760 |
| 2019-03-28 | $3.00 | $3.01 | $2.92 | $2.92 | $2.92 | 18,766,620 |
| 2019-03-27 | $3.08 | $3.14 | $3.00 | $3.02 | $3.02 | 20,518,500 |
| 2019-03-26 | $3.08 | $3.11 | $2.96 | $2.97 | $2.97 | 23,274,040 |
| 2019-03-25 | $3.08 | $3.15 | $3.06 | $3.08 | $3.08 | 21,751,560 |
| 2019-03-22 | $3.16 | $3.16 | $3.07 | $3.15 | $3.15 | 27,305,970 |
| 2019-03-21 | $3.15 | $3.18 | $3.12 | $3.16 | $3.16 | 37,486,220 |
| 2019-03-20 | $3.18 | $3.18 | $3.07 | $3.14 | $3.14 | 43,984,370 |
| 2019-03-19 | $3.19 | $3.33 | $3.16 | $3.22 | $3.22 | 44,108,100 |
| 2019-03-18 | $3.27 | $3.32 | $3.10 | $3.22 | $3.22 | 78,744,490 |
| 2019-03-15 | $3.57 | $3.67 | $3.30 | $3.36 | $3.36 | 128,928,900 |
| 2019-03-14 | $3.17 | $3.49 | $3.16 | $3.49 | $3.49 | 160,642,490 |
| 2019-03-13 | $3.27 | $3.29 | $3.15 | $3.17 | $3.17 | 40,387,410 |
| 2019-03-12 | $3.38 | $3.42 | $3.19 | $3.30 | $3.30 | 50,532,350 |
| 2019-03-11 | $3.09 | $3.28 | $3.09 | $3.26 | $3.26 | 51,146,050 |
| 2019-03-08 | $3.22 | $3.30 | $3.04 | $3.06 | $3.06 | 65,921,040 |
| 2019-03-07 | $3.30 | $3.54 | $3.20 | $3.38 | $3.38 | 107,649,720 |
| 2019-03-06 | $3.15 | $3.27 | $3.01 | $3.27 | $3.27 | 63,858,150 |
| 2019-03-05 | $2.91 | $2.98 | $2.85 | $2.97 | $2.97 | 43,265,430 |
| 2019-03-04 | $2.85 | $2.92 | $2.83 | $2.86 | $2.86 | 28,017,290 |
| 2019-03-01 | $2.87 | $2.90 | $2.78 | $2.83 | $2.83 | 18,167,300 |
| 2019-02-28 | $2.82 | $2.93 | $2.80 | $2.85 | $2.85 | 24,545,710 |
| 2019-02-27 | $2.86 | $2.92 | $2.76 | $2.81 | $2.81 | 30,426,520 |
| 2019-02-26 | $2.78 | $2.94 | $2.75 | $2.83 | $2.83 | 34,578,910 |
| 2019-02-25 | $2.70 | $2.80 | $2.66 | $2.80 | $2.80 | 27,120,420 |
| 2019-02-22 | $2.63 | $2.69 | $2.62 | $2.68 | $2.68 | 12,217,620 |
| 2019-02-21 | $2.71 | $2.71 | $2.64 | $2.64 | $2.64 | 15,779,260 |
| 2019-02-20 | $2.65 | $2.83 | $2.63 | $2.68 | $2.68 | 16,409,300 |
| 2019-02-19 | $2.68 | $2.68 | $2.60 | $2.66 | $2.66 | 13,769,950 |
| 2019-02-18 | $2.56 | $2.66 | $2.56 | $2.66 | $2.66 | 13,081,560 |
| 2019-02-15 | $2.50 | $2.61 | $2.50 | $2.56 | $2.56 | 12,003,700 |
| 2019-02-14 | $2.49 | $2.55 | $2.46 | $2.52 | $2.52 | 11,381,100 |
| 2019-02-13 | $2.47 | $2.53 | $2.46 | $2.51 | $2.51 | 12,699,980 |
| 2019-02-12 | $2.43 | $2.55 | $2.41 | $2.48 | $2.48 | 11,189,100 |
| 2019-02-11 | $2.36 | $2.43 | $2.35 | $2.41 | $2.41 | 7,831,010 |
| 2019-02-08 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2019-02-07 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2019-02-06 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2019-02-05 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2019-02-04 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2019-02-01 | $2.28 | $2.37 | $2.27 | $2.35 | $2.35 | 6,047,990 |
| 2019-01-31 | $2.30 | $2.32 | $2.20 | $2.26 | $2.26 | 8,029,200 |
| 2019-01-30 | $2.29 | $2.34 | $2.28 | $2.31 | $2.31 | 7,170,720 |
| 2019-01-29 | $2.33 | $2.38 | $2.33 | $2.33 | $2.33 | 25,113,500 |
| 2019-01-28 | $2.65 | $2.67 | $2.59 | $2.59 | $2.59 | 7,171,150 |
| 2019-01-25 | $2.66 | $2.69 | $2.62 | $2.63 | $2.63 | 9,087,790 |
| 2019-01-24 | $2.65 | $2.71 | $2.65 | $2.66 | $2.66 | 12,951,160 |
| 2019-01-23 | $2.66 | $2.76 | $2.61 | $2.70 | $2.70 | 18,208,970 |
| 2019-01-22 | $2.66 | $2.68 | $2.62 | $2.63 | $2.63 | 13,945,620 |
| 2019-01-21 | $2.65 | $2.81 | $2.65 | $2.68 | $2.68 | 23,279,920 |
| 2019-01-18 | $2.63 | $2.69 | $2.59 | $2.63 | $2.63 | 28,004,280 |
| 2019-01-17 | $2.79 | $2.85 | $2.73 | $2.75 | $2.75 | 25,811,170 |
| 2019-01-16 | $2.98 | $2.98 | $2.80 | $2.82 | $2.82 | 45,728,370 |
| 2019-01-15 | $2.68 | $2.93 | $2.62 | $2.93 | $2.93 | 30,016,350 |
| 2019-01-14 | $2.73 | $2.77 | $2.64 | $2.66 | $2.66 | 13,247,500 |
| 2019-01-11 | $2.68 | $2.72 | $2.63 | $2.71 | $2.71 | 16,278,780 |
| 2019-01-10 | $2.61 | $2.74 | $2.61 | $2.65 | $2.65 | 18,249,540 |
| 2019-01-09 | $2.61 | $2.68 | $2.59 | $2.59 | $2.59 | 16,579,400 |
| 2019-01-08 | $2.60 | $2.63 | $2.57 | $2.58 | $2.58 | 16,715,380 |
| 2019-01-07 | $2.48 | $2.72 | $2.48 | $2.65 | $2.65 | 30,070,220 |
| 2019-01-04 | $2.37 | $2.48 | $2.36 | $2.47 | $2.47 | 7,638,700 |
| 2019-01-03 | $2.40 | $2.41 | $2.36 | $2.38 | $2.38 | 2,957,580 |
| 2019-01-02 | $2.44 | $2.44 | $2.38 | $2.38 | $2.38 | 2,818,730 |
| 2019-01-01 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2018-12-31 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2018-12-28 | $2.39 | $2.43 | $2.37 | $2.39 | $2.39 | 3,558,620 |
| 2018-12-27 | $2.51 | $2.52 | $2.37 | $2.39 | $2.39 | 5,831,100 |
| 2018-12-26 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2018-12-25 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2018-12-24 | $2.50 | $2.52 | $2.47 | $2.48 | $2.48 | 4,728,840 |
| 2018-12-21 | $2.54 | $2.55 | $2.46 | $2.49 | $2.49 | 5,634,380 |
| 2018-12-20 | $2.52 | $2.56 | $2.51 | $2.53 | $2.53 | 4,945,620 |
| 2018-12-19 | $2.57 | $2.59 | $2.50 | $2.51 | $2.51 | 5,604,520 |
| 2018-12-18 | $2.58 | $2.60 | $2.53 | $2.53 | $2.53 | 6,866,960 |
| 2018-12-17 | $2.54 | $2.59 | $2.50 | $2.57 | $2.57 | 4,927,720 |
| 2018-12-14 | $2.67 | $2.70 | $2.55 | $2.57 | $2.57 | 11,934,460 |
| 2018-12-13 | $2.67 | $2.71 | $2.65 | $2.68 | $2.68 | 11,436,740 |
| 2018-12-12 | $2.78 | $2.82 | $2.69 | $2.69 | $2.69 | 16,579,280 |
| 2018-12-11 | $2.65 | $2.79 | $2.61 | $2.78 | $2.78 | 25,281,410 |
| 2018-12-10 | $2.69 | $2.72 | $2.60 | $2.65 | $2.65 | 16,050,920 |
| 2018-12-07 | $2.66 | $2.82 | $2.66 | $2.72 | $2.72 | 21,303,990 |
| 2018-12-06 | $2.62 | $2.84 | $2.59 | $2.64 | $2.64 | 22,269,520 |
| 2018-12-05 | $2.57 | $2.63 | $2.54 | $2.63 | $2.63 | 7,058,000 |
| 2018-12-04 | $2.58 | $2.63 | $2.57 | $2.62 | $2.62 | 6,942,130 |
| 2018-12-03 | $2.60 | $2.63 | $2.55 | $2.60 | $2.60 | 7,902,480 |
| 2018-11-30 | $2.48 | $2.51 | $2.45 | $2.51 | $2.51 | 3,931,360 |
| 2018-11-29 | $2.59 | $2.59 | $2.47 | $2.48 | $2.48 | 5,489,800 |
| 2018-11-28 | $2.53 | $2.58 | $2.50 | $2.58 | $2.58 | 6,879,980 |
| 2018-11-27 | $2.52 | $2.56 | $2.51 | $2.54 | $2.54 | 5,294,660 |
| 2018-11-26 | $2.50 | $2.54 | $2.47 | $2.52 | $2.52 | 5,848,940 |
| 2018-11-23 | $2.64 | $2.64 | $2.47 | $2.50 | $2.50 | 10,260,180 |
| 2018-11-22 | $2.63 | $2.65 | $2.60 | $2.61 | $2.61 | 6,572,800 |
| 2018-11-21 | $2.59 | $2.64 | $2.55 | $2.64 | $2.64 | 9,014,740 |
| 2018-11-20 | $2.69 | $2.70 | $2.60 | $2.61 | $2.61 | 8,263,840 |
| 2018-11-19 | $2.72 | $2.72 | $2.63 | $2.70 | $2.70 | 11,810,620 |
| 2018-11-16 | $2.68 | $2.79 | $2.66 | $2.71 | $2.71 | 17,064,790 |
| 2018-11-15 | $2.69 | $2.72 | $2.65 | $2.70 | $2.70 | 14,549,640 |
| 2018-11-14 | $2.82 | $2.82 | $2.67 | $2.71 | $2.71 | 32,276,480 |
| 2018-11-13 | $2.47 | $2.75 | $2.45 | $2.75 | $2.75 | 29,973,360 |
| 2018-11-12 | $2.42 | $2.51 | $2.40 | $2.50 | $2.50 | 12,074,570 |
| 2018-11-09 | $2.41 | $2.44 | $2.40 | $2.41 | $2.41 | 5,419,420 |
| 2018-11-08 | $2.42 | $2.46 | $2.39 | $2.43 | $2.43 | 7,832,180 |
| 2018-11-07 | $2.39 | $2.44 | $2.38 | $2.39 | $2.39 | 5,061,320 |
| 2018-11-06 | $2.40 | $2.43 | $2.38 | $2.40 | $2.40 | 5,082,810 |
| 2018-11-05 | $2.45 | $2.46 | $2.39 | $2.42 | $2.42 | 6,891,800 |
| 2018-11-02 | $2.39 | $2.42 | $2.37 | $2.41 | $2.41 | 7,793,450 |
| 2018-11-01 | $2.36 | $2.40 | $2.35 | $2.37 | $2.37 | 5,901,980 |
| 2018-10-31 | $2.33 | $2.37 | $2.32 | $2.34 | $2.34 | 5,214,810 |
| 2018-10-30 | $2.28 | $2.33 | $2.27 | $2.33 | $2.33 | 5,672,590 |
| 2018-10-29 | $2.32 | $2.32 | $2.27 | $2.28 | $2.28 | 6,021,680 |
| 2018-10-26 | $2.26 | $2.43 | $2.26 | $2.34 | $2.34 | 11,229,420 |
| 2018-10-25 | $2.23 | $2.26 | $2.19 | $2.25 | $2.25 | 3,972,880 |
| 2018-10-24 | $2.26 | $2.29 | $2.24 | $2.28 | $2.28 | 3,720,460 |
| 2018-10-23 | $2.31 | $2.32 | $2.26 | $2.26 | $2.26 | 4,445,920 |
| 2018-10-22 | $2.23 | $2.34 | $2.22 | $2.30 | $2.30 | 8,565,230 |
| 2018-10-19 | $2.12 | $2.23 | $2.10 | $2.22 | $2.22 | 5,084,580 |
| 2018-10-18 | $2.26 | $2.26 | $2.12 | $2.17 | $2.17 | 5,125,960 |
| 2018-10-17 | $2.24 | $2.28 | $2.22 | $2.26 | $2.26 | 2,961,700 |
| 2018-10-16 | $2.24 | $2.27 | $2.21 | $2.22 | $2.22 | 2,450,020 |
| 2018-10-15 | $2.29 | $2.32 | $2.22 | $2.23 | $2.23 | 2,839,400 |
| 2018-10-12 | $2.29 | $2.34 | $2.16 | $2.29 | $2.29 | 5,376,020 |
| 2018-10-11 | $2.49 | $2.49 | $2.29 | $2.29 | $2.29 | 8,339,700 |
| 2018-10-10 | $2.53 | $2.56 | $2.52 | $2.54 | $2.54 | 2,003,240 |
| 2018-10-09 | $2.53 | $2.56 | $2.53 | $2.55 | $2.55 | 2,498,260 |
| 2018-10-08 | $2.59 | $2.59 | $2.52 | $2.53 | $2.53 | 4,112,860 |
| 2018-10-05 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2018-10-04 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2018-10-03 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2018-10-02 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2018-10-01 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2018-09-28 | $2.60 | $2.62 | $2.58 | $2.61 | $2.61 | 2,511,840 |
| 2018-09-27 | $2.63 | $2.63 | $2.59 | $2.60 | $2.60 | 5,776,660 |
| 2018-09-26 | $2.65 | $2.66 | $2.62 | $2.63 | $2.63 | 5,163,260 |
| 2018-09-25 | $2.65 | $2.66 | $2.63 | $2.65 | $2.65 | 3,100,620 |
| 2018-09-24 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2018-09-21 | $2.66 | $2.69 | $2.64 | $2.67 | $2.67 | 6,649,630 |
| 2018-09-20 | $2.63 | $2.67 | $2.61 | $2.66 | $2.66 | 8,089,740 |
| 2018-09-19 | $2.59 | $2.65 | $2.58 | $2.62 | $2.62 | 5,845,100 |
| 2018-09-18 | $2.58 | $2.61 | $2.53 | $2.60 | $2.60 | 5,085,640 |
| 2018-09-17 | $2.61 | $2.62 | $2.55 | $2.56 | $2.56 | 4,335,540 |
| 2018-09-14 | $2.63 | $2.71 | $2.61 | $2.62 | $2.62 | 8,152,760 |
| 2018-09-13 | $2.61 | $2.63 | $2.58 | $2.63 | $2.63 | 4,695,090 |
| 2018-09-12 | $2.64 | $2.64 | $2.59 | $2.61 | $2.61 | 4,200,240 |
| 2018-09-11 | $2.60 | $2.63 | $2.57 | $2.62 | $2.62 | 4,808,480 |
| 2018-09-10 | $2.57 | $2.63 | $2.57 | $2.59 | $2.59 | 5,680,080 |
| 2018-09-07 | $2.57 | $2.61 | $2.56 | $2.58 | $2.58 | 4,679,360 |
| 2018-09-06 | $2.57 | $2.60 | $2.55 | $2.57 | $2.57 | 3,764,480 |
| 2018-09-05 | $2.57 | $2.62 | $2.56 | $2.57 | $2.57 | 4,837,080 |
| 2018-09-04 | $2.52 | $2.61 | $2.52 | $2.58 | $2.58 | 4,080,340 |
| 2018-09-03 | $2.51 | $2.55 | $2.50 | $2.54 | $2.54 | 3,605,040 |
| 2018-08-31 | $2.58 | $2.59 | $2.50 | $2.52 | $2.52 | 5,890,220 |
| 2018-08-30 | $2.65 | $2.65 | $2.59 | $2.60 | $2.60 | 2,982,700 |
| 2018-08-29 | $2.67 | $2.67 | $2.63 | $2.65 | $2.65 | 2,812,550 |
| 2018-08-28 | $2.67 | $2.68 | $2.65 | $2.67 | $2.67 | 4,319,060 |
| 2018-08-27 | $2.60 | $2.67 | $2.60 | $2.67 | $2.67 | 5,469,690 |
| 2018-08-24 | $2.62 | $2.62 | $2.59 | $2.60 | $2.60 | 2,572,400 |
| 2018-08-23 | $2.59 | $2.63 | $2.59 | $2.61 | $2.61 | 2,906,640 |
| 2018-08-22 | $2.65 | $2.65 | $2.59 | $2.61 | $2.61 | 3,588,370 |
| 2018-08-21 | $2.62 | $2.68 | $2.61 | $2.64 | $2.64 | 5,274,960 |
| 2018-08-20 | $2.59 | $2.61 | $2.56 | $2.61 | $2.61 | 3,904,740 |
| 2018-08-17 | $2.64 | $2.69 | $2.58 | $2.59 | $2.59 | 3,558,180 |
| 2018-08-16 | $2.61 | $2.66 | $2.59 | $2.61 | $2.61 | 4,551,630 |
| 2018-08-15 | $2.70 | $2.71 | $2.61 | $2.63 | $2.63 | 5,583,920 |
| 2018-08-14 | $2.69 | $2.72 | $2.67 | $2.69 | $2.69 | 3,602,920 |
| 2018-08-13 | $2.66 | $2.72 | $2.59 | $2.71 | $2.71 | 5,668,500 |
| 2018-08-10 | $2.71 | $2.72 | $2.67 | $2.71 | $2.71 | 4,492,340 |
| 2018-08-09 | $2.64 | $2.73 | $2.62 | $2.70 | $2.70 | 6,750,160 |
| 2018-08-08 | $2.67 | $2.69 | $2.63 | $2.64 | $2.64 | 4,791,580 |
| 2018-08-07 | $2.61 | $2.68 | $2.56 | $2.68 | $2.68 | 7,183,280 |
| 2018-08-06 | $2.64 | $2.66 | $2.58 | $2.60 | $2.60 | 4,815,920 |
| 2018-08-03 | $2.65 | $2.69 | $2.63 | $2.64 | $2.64 | 6,660,380 |
| 2018-08-02 | $2.79 | $2.80 | $2.56 | $2.66 | $2.66 | 12,539,180 |
| 2018-08-01 | $2.89 | $2.91 | $2.79 | $2.79 | $2.79 | 7,680,600 |
| 2018-07-31 | $2.87 | $2.90 | $2.85 | $2.86 | $2.86 | 5,595,430 |
| 2018-07-30 | $2.93 | $2.96 | $2.86 | $2.87 | $2.87 | 10,696,090 |
| 2018-07-27 | $3.05 | $3.05 | $2.94 | $2.95 | $2.95 | 13,115,620 |
| 2018-07-26 | $3.01 | $3.09 | $2.98 | $3.04 | $3.04 | 22,078,290 |
| 2018-07-25 | $3.02 | $3.02 | $2.96 | $2.99 | $2.99 | 10,353,990 |
| 2018-07-24 | $2.94 | $3.04 | $2.90 | $3.00 | $3.00 | 15,636,040 |
| 2018-07-23 | $2.91 | $2.94 | $2.86 | $2.94 | $2.94 | 8,414,010 |
| 2018-07-20 | $2.91 | $2.94 | $2.84 | $2.94 | $2.94 | 9,385,980 |
| 2018-07-19 | $2.96 | $2.99 | $2.88 | $2.91 | $2.91 | 15,068,120 |
| 2018-07-18 | $2.85 | $3.14 | $2.85 | $3.00 | $3.00 | 31,775,210 |
| 2018-07-17 | $2.88 | $2.88 | $2.79 | $2.86 | $2.86 | 10,260,890 |
| 2018-07-16 | $2.85 | $2.90 | $2.83 | $2.87 | $2.87 | 11,011,590 |
| 2018-07-13 | $2.98 | $3.09 | $2.94 | $2.94 | $2.92 | 13,755,190 |
| 2018-07-12 | $2.92 | $3.00 | $2.88 | $2.97 | $2.95 | 14,367,320 |
| 2018-07-11 | $2.97 | $2.97 | $2.88 | $2.92 | $2.90 | 12,849,860 |
| 2018-07-10 | $3.04 | $3.07 | $2.98 | $3.03 | $3.01 | 16,842,860 |
| 2018-07-09 | $2.90 | $3.19 | $2.83 | $3.07 | $3.05 | 30,826,560 |
| 2018-07-06 | $2.90 | $2.99 | $2.82 | $2.90 | $2.88 | 19,322,370 |
| 2018-07-05 | $3.00 | $3.04 | $2.90 | $2.93 | $2.91 | 21,274,680 |
| 2018-07-04 | $3.05 | $3.08 | $2.92 | $2.93 | $2.91 | 25,337,770 |
| 2018-07-03 | $3.05 | $3.23 | $2.91 | $3.16 | $3.14 | 46,964,340 |
| 2018-07-02 | $3.10 | $3.33 | $3.06 | $3.11 | $3.09 | 72,175,040 |
| 2018-06-29 | $2.76 | $3.07 | $2.71 | $3.07 | $3.05 | 38,727,800 |
| 2018-06-28 | $3.00 | $3.01 | $2.77 | $2.79 | $2.77 | 45,691,250 |
| 2018-06-27 | $2.78 | $2.97 | $2.73 | $2.97 | $2.95 | 23,374,780 |
| 2018-06-26 | $2.41 | $2.70 | $2.39 | $2.70 | $2.68 | 11,993,670 |
| 2018-06-25 | $2.50 | $2.53 | $2.41 | $2.45 | $2.43 | 5,824,260 |
| 2018-06-22 | $2.37 | $2.48 | $2.30 | $2.47 | $2.45 | 8,871,240 |
| 2018-06-21 | $2.45 | $2.48 | $2.36 | $2.37 | $2.35 | 6,956,340 |
| 2018-06-20 | $2.42 | $2.50 | $2.37 | $2.45 | $2.43 | 7,387,510 |
| 2018-06-19 | $2.66 | $2.66 | $2.39 | $2.42 | $2.40 | 11,880,590 |
| 2018-06-18 | $2.66 | $2.66 | $2.66 | $2.66 | $2.64 | 0 |
| 2018-06-15 | $2.67 | $2.73 | $2.63 | $2.66 | $2.64 | 4,748,110 |
| 2018-06-14 | $2.73 | $2.74 | $2.65 | $2.68 | $2.66 | 4,733,900 |
| 2018-06-13 | $2.79 | $2.80 | $2.72 | $2.72 | $2.70 | 4,164,460 |
| 2018-06-12 | $2.77 | $2.85 | $2.77 | $2.80 | $2.78 | 4,085,880 |
| 2018-06-11 | $2.78 | $2.78 | $2.75 | $2.77 | $2.75 | 4,037,430 |
| 2018-06-08 | $2.88 | $2.88 | $2.74 | $2.79 | $2.77 | 8,471,970 |
| 2018-06-07 | $2.89 | $2.92 | $2.87 | $2.88 | $2.86 | 4,158,600 |
| 2018-06-06 | $2.91 | $2.91 | $2.88 | $2.89 | $2.87 | 2,777,400 |
| 2018-06-05 | $2.87 | $2.91 | $2.87 | $2.91 | $2.89 | 5,049,400 |
| 2018-06-04 | $2.90 | $2.92 | $2.86 | $2.88 | $2.86 | 3,864,920 |
| 2018-06-01 | $2.90 | $2.93 | $2.86 | $2.88 | $2.86 | 5,095,730 |
| 2018-05-31 | $2.89 | $2.93 | $2.88 | $2.92 | $2.90 | 5,943,910 |
| 2018-05-30 | $3.00 | $3.01 | $2.87 | $2.87 | $2.85 | 10,966,460 |
| 2018-05-29 | $3.11 | $3.13 | $3.04 | $3.04 | $3.02 | 8,027,230 |
| 2018-05-28 | $3.15 | $3.17 | $3.10 | $3.11 | $3.09 | 4,932,300 |
| 2018-05-25 | $3.17 | $3.19 | $3.12 | $3.16 | $3.14 | 7,655,260 |
| 2018-05-24 | $3.18 | $3.20 | $3.17 | $3.18 | $3.16 | 3,261,580 |
| 2018-05-23 | $3.23 | $3.23 | $3.17 | $3.18 | $3.16 | 5,375,200 |
| 2018-05-22 | $3.20 | $3.25 | $3.18 | $3.24 | $3.22 | 8,190,960 |
| 2018-05-21 | $3.15 | $3.21 | $3.14 | $3.19 | $3.17 | 6,779,560 |
| 2018-05-18 | $3.11 | $3.14 | $3.10 | $3.14 | $3.12 | 4,078,500 |
| 2018-05-17 | $3.13 | $3.14 | $3.10 | $3.11 | $3.09 | 3,498,930 |
| 2018-05-16 | $3.16 | $3.16 | $3.10 | $3.13 | $3.11 | 4,755,840 |
| 2018-05-15 | $3.17 | $3.18 | $3.13 | $3.18 | $3.16 | 4,194,690 |
| 2018-05-14 | $3.20 | $3.22 | $3.13 | $3.16 | $3.14 | 4,362,040 |
| 2018-05-11 | $3.22 | $3.23 | $3.20 | $3.21 | $3.19 | 2,928,030 |
| 2018-05-10 | $3.21 | $3.24 | $3.20 | $3.23 | $3.21 | 5,018,740 |
| 2018-05-09 | $3.22 | $3.24 | $3.19 | $3.22 | $3.20 | 4,117,830 |
| 2018-05-08 | $3.21 | $3.23 | $3.20 | $3.23 | $3.21 | 3,520,910 |
| 2018-05-07 | $3.16 | $3.24 | $3.15 | $3.23 | $3.21 | 7,032,540 |
| 2018-05-04 | $3.15 | $3.17 | $3.13 | $3.16 | $3.14 | 3,608,880 |
| 2018-05-03 | $3.14 | $3.16 | $3.09 | $3.15 | $3.13 | 3,964,970 |
| 2018-05-02 | $3.17 | $3.19 | $3.13 | $3.13 | $3.11 | 3,778,320 |
| 2018-05-01 | $3.17 | $3.17 | $3.17 | $3.17 | $3.15 | 0 |
| 2018-04-30 | $3.17 | $3.17 | $3.17 | $3.17 | $3.15 | 0 |
| 2018-04-27 | $3.16 | $3.18 | $3.14 | $3.17 | $3.15 | 3,928,750 |
| 2018-04-26 | $3.20 | $3.20 | $3.14 | $3.14 | $3.12 | 4,085,940 |
| 2018-04-25 | $3.18 | $3.21 | $3.18 | $3.20 | $3.18 | 3,717,940 |
| 2018-04-24 | $3.17 | $3.21 | $3.15 | $3.21 | $3.19 | 4,249,080 |
| 2018-04-23 | $3.19 | $3.19 | $3.11 | $3.16 | $3.14 | 4,174,990 |
| 2018-04-20 | $3.23 | $3.25 | $3.17 | $3.17 | $3.15 | 4,447,470 |
| 2018-04-19 | $3.24 | $3.27 | $3.21 | $3.25 | $3.23 | 4,371,090 |
| 2018-04-18 | $3.23 | $3.25 | $3.18 | $3.24 | $3.22 | 5,979,110 |
| 2018-04-17 | $3.25 | $3.27 | $3.17 | $3.18 | $3.16 | 6,174,000 |
| 2018-04-16 | $3.30 | $3.31 | $3.22 | $3.25 | $3.23 | 6,263,980 |
| 2018-04-13 | $3.32 | $3.36 | $3.29 | $3.30 | $3.28 | 4,825,030 |
| 2018-04-12 | $3.35 | $3.36 | $3.30 | $3.31 | $3.29 | 4,637,610 |
| 2018-04-11 | $3.34 | $3.38 | $3.34 | $3.36 | $3.34 | 6,550,360 |
| 2018-04-10 | $3.32 | $3.35 | $3.26 | $3.34 | $3.32 | 9,380,400 |
| 2018-04-09 | $3.35 | $3.35 | $3.23 | $3.34 | $3.32 | 6,370,670 |
| 2018-04-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.33 | 0 |
| 2018-04-05 | $3.35 | $3.35 | $3.35 | $3.35 | $3.33 | 0 |
| 2018-04-04 | $3.39 | $3.41 | $3.35 | $3.35 | $3.33 | 4,982,890 |
| 2018-04-03 | $3.41 | $3.41 | $3.36 | $3.37 | $3.35 | 6,093,970 |
| 2018-04-02 | $3.46 | $3.48 | $3.40 | $3.45 | $3.43 | 8,326,560 |
| 2018-03-30 | $3.40 | $3.45 | $3.38 | $3.44 | $3.42 | 6,831,870 |
| 2018-03-29 | $3.37 | $3.44 | $3.36 | $3.38 | $3.36 | 5,224,850 |
| 2018-03-28 | $3.35 | $3.40 | $3.33 | $3.36 | $3.34 | 6,058,050 |
| 2018-03-27 | $3.33 | $3.42 | $3.31 | $3.39 | $3.37 | 8,673,790 |
| 2018-03-26 | $3.20 | $3.32 | $3.18 | $3.30 | $3.28 | 7,932,030 |
| 2018-03-23 | $3.38 | $3.47 | $3.20 | $3.25 | $3.23 | 16,931,660 |
| 2018-03-22 | $3.55 | $3.67 | $3.50 | $3.56 | $3.54 | 9,011,460 |
| 2018-03-21 | $3.60 | $3.64 | $3.55 | $3.55 | $3.53 | 7,724,200 |
| 2018-03-20 | $3.55 | $3.60 | $3.53 | $3.60 | $3.58 | 5,862,300 |
| 2018-03-19 | $3.55 | $3.63 | $3.54 | $3.58 | $3.56 | 5,970,690 |
| 2018-03-16 | $3.57 | $3.60 | $3.54 | $3.54 | $3.52 | 4,871,420 |
| 2018-03-15 | $3.60 | $3.63 | $3.52 | $3.58 | $3.56 | 7,737,830 |
| 2018-03-14 | $3.64 | $3.72 | $3.60 | $3.61 | $3.59 | 9,537,130 |
| 2018-03-13 | $3.66 | $3.69 | $3.63 | $3.65 | $3.62 | 11,092,280 |
| 2018-03-12 | $3.62 | $3.71 | $3.58 | $3.70 | $3.67 | 16,670,750 |
| 2018-03-09 | $3.52 | $3.64 | $3.52 | $3.61 | $3.59 | 15,825,350 |
| 2018-03-08 | $3.46 | $3.55 | $3.44 | $3.53 | $3.51 | 9,993,270 |
| 2018-03-07 | $3.51 | $3.53 | $3.46 | $3.47 | $3.45 | 5,661,460 |
| 2018-03-06 | $3.50 | $3.55 | $3.48 | $3.52 | $3.50 | 6,821,520 |
| 2018-03-05 | $3.49 | $3.51 | $3.45 | $3.50 | $3.48 | 5,641,760 |
| 2018-03-02 | $3.49 | $3.52 | $3.47 | $3.48 | $3.46 | 8,730,040 |
| 2018-03-01 | $3.40 | $3.53 | $3.39 | $3.53 | $3.51 | 13,081,380 |
| 2018-02-28 | $3.40 | $3.48 | $3.37 | $3.45 | $3.43 | 9,321,420 |
| 2018-02-27 | $3.44 | $3.48 | $3.43 | $3.44 | $3.42 | 6,353,760 |
| 2018-02-26 | $3.36 | $3.46 | $3.36 | $3.44 | $3.42 | 7,781,570 |
| 2018-02-23 | $3.39 | $3.47 | $3.37 | $3.39 | $3.37 | 6,571,200 |
| 2018-02-22 | $3.41 | $3.42 | $3.35 | $3.39 | $3.37 | 7,517,890 |
| 2018-02-21 | $3.39 | $3.39 | $3.39 | $3.39 | $3.37 | 0 |
| 2018-02-20 | $3.39 | $3.39 | $3.39 | $3.39 | $3.37 | 0 |
| 2018-02-19 | $3.39 | $3.39 | $3.39 | $3.39 | $3.37 | 0 |
| 2018-02-16 | $3.39 | $3.39 | $3.39 | $3.39 | $3.37 | 0 |
| 2018-02-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.37 | 0 |
| 2018-02-14 | $3.34 | $3.47 | $3.32 | $3.39 | $3.37 | 7,460,070 |
| 2018-02-13 | $3.32 | $3.37 | $3.28 | $3.33 | $3.31 | 5,970,140 |
| 2018-02-12 | $3.25 | $3.37 | $3.25 | $3.32 | $3.30 | 7,384,170 |
| 2018-02-09 | $3.30 | $3.33 | $3.18 | $3.24 | $3.22 | 8,738,250 |
| 2018-02-08 | $3.29 | $3.37 | $3.25 | $3.37 | $3.35 | 6,749,470 |
| 2018-02-07 | $3.25 | $3.38 | $3.20 | $3.27 | $3.25 | 5,897,140 |
| 2018-02-06 | $3.33 | $3.48 | $3.25 | $3.25 | $3.23 | 17,449,930 |
| 2018-02-05 | $3.41 | $3.45 | $3.36 | $3.39 | $3.37 | 9,143,440 |
| 2018-02-02 | $3.50 | $3.53 | $3.39 | $3.49 | $3.47 | 6,534,580 |
| 2018-02-01 | $3.72 | $3.76 | $3.42 | $3.54 | $3.52 | 12,553,830 |
| 2018-01-31 | $3.88 | $3.88 | $3.64 | $3.75 | $3.72 | 9,810,940 |
| 2018-01-30 | $3.89 | $3.91 | $3.84 | $3.90 | $3.87 | 3,456,070 |
| 2018-01-29 | $3.96 | $3.97 | $3.85 | $3.90 | $3.87 | 8,257,370 |
| 2018-01-26 | $4.00 | $4.00 | $3.96 | $3.97 | $3.94 | 5,334,720 |
| 2018-01-25 | $3.97 | $4.04 | $3.96 | $3.99 | $3.96 | 10,969,720 |
| 2018-01-24 | $3.92 | $3.98 | $3.90 | $3.98 | $3.95 | 8,329,600 |
| 2018-01-23 | $3.95 | $3.98 | $3.92 | $3.93 | $3.90 | 4,826,310 |
| 2018-01-22 | $3.88 | $4.01 | $3.85 | $3.96 | $3.93 | 7,245,830 |
| 2018-01-19 | $3.93 | $3.95 | $3.87 | $3.89 | $3.86 | 4,068,080 |
| 2018-01-18 | $3.93 | $3.98 | $3.91 | $3.92 | $3.89 | 4,480,160 |
| 2018-01-17 | $3.94 | $3.98 | $3.84 | $3.95 | $3.92 | 7,916,980 |
| 2018-01-16 | $3.91 | $3.98 | $3.90 | $3.95 | $3.92 | 5,002,180 |
| 2018-01-15 | $4.01 | $4.01 | $3.91 | $3.92 | $3.89 | 8,781,720 |
| 2018-01-12 | $3.87 | $4.05 | $3.86 | $4.03 | $4.00 | 17,348,060 |
| 2018-01-11 | $3.87 | $3.91 | $3.83 | $3.88 | $3.85 | 5,240,160 |
| 2018-01-10 | $3.91 | $3.92 | $3.82 | $3.85 | $3.82 | 6,467,460 |
| 2018-01-09 | $3.94 | $3.94 | $3.89 | $3.92 | $3.89 | 4,586,500 |
| 2018-01-08 | $3.97 | $3.99 | $3.92 | $3.94 | $3.91 | 5,813,800 |
| 2018-01-05 | $3.94 | $3.99 | $3.93 | $3.97 | $3.94 | 5,784,150 |
| 2018-01-04 | $3.95 | $4.00 | $3.93 | $3.96 | $3.93 | 8,711,690 |
| 2018-01-03 | $3.86 | $3.98 | $3.85 | $3.95 | $3.92 | 13,476,630 |
| 2018-01-02 | $3.82 | $3.87 | $3.81 | $3.87 | $3.84 | 6,963,410 |
| 2018-01-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.79 | 0 |
| 2017-12-29 | $3.78 | $3.83 | $3.77 | $3.82 | $3.79 | 5,104,110 |
| 2017-12-28 | $3.79 | $3.82 | $3.75 | $3.78 | $3.75 | 8,709,270 |
| 2017-12-27 | $3.80 | $3.83 | $3.77 | $3.79 | $3.76 | 6,603,050 |
| 2017-12-26 | $3.81 | $3.81 | $3.75 | $3.78 | $3.75 | 5,093,230 |
| 2017-12-25 | $3.88 | $3.91 | $3.78 | $3.78 | $3.75 | 4,967,770 |
| 2017-12-22 | $3.88 | $3.94 | $3.88 | $3.90 | $3.87 | 4,104,600 |
| 2017-12-21 | $3.94 | $3.96 | $3.87 | $3.92 | $3.89 | 10,465,630 |
| 2017-12-20 | $4.03 | $4.04 | $3.93 | $3.96 | $3.93 | 3,384,640 |
| 2017-12-19 | $4.03 | $4.04 | $4.00 | $4.03 | $4.00 | 3,611,220 |
| 2017-12-18 | $3.99 | $4.06 | $3.99 | $4.02 | $3.99 | 2,716,260 |
| 2017-12-15 | $4.05 | $4.05 | $3.99 | $4.01 | $3.98 | 3,593,670 |
| 2017-12-14 | $4.06 | $4.08 | $4.02 | $4.04 | $4.01 | 2,911,160 |
| 2017-12-13 | $4.05 | $4.07 | $4.02 | $4.06 | $4.03 | 3,241,100 |
| 2017-12-12 | $4.11 | $4.12 | $4.05 | $4.05 | $4.02 | 3,692,880 |
| 2017-12-11 | $4.09 | $4.12 | $4.06 | $4.11 | $4.08 | 6,135,230 |
| 2017-12-08 | $4.03 | $4.13 | $3.99 | $4.13 | $4.10 | 11,644,340 |
| 2017-12-07 | $3.96 | $4.05 | $3.93 | $4.02 | $3.99 | 7,487,560 |
| 2017-12-06 | $3.95 | $3.97 | $3.85 | $3.96 | $3.93 | 7,871,900 |
| 2017-12-05 | $4.11 | $4.12 | $3.94 | $3.97 | $3.94 | 10,490,110 |
| 2017-12-04 | $4.18 | $4.21 | $4.11 | $4.13 | $4.10 | 6,166,900 |
| 2017-12-01 | $4.20 | $4.21 | $4.16 | $4.21 | $4.18 | 5,709,200 |
| 2017-11-30 | $4.19 | $4.21 | $4.14 | $4.17 | $4.14 | 6,248,970 |
| 2017-11-29 | $4.24 | $4.27 | $4.13 | $4.22 | $4.19 | 9,455,920 |
| 2017-11-28 | $4.23 | $4.27 | $4.18 | $4.26 | $4.23 | 5,475,150 |
| 2017-11-27 | $4.25 | $4.29 | $4.15 | $4.24 | $4.21 | 4,797,640 |
| 2017-11-24 | $4.17 | $4.29 | $4.17 | $4.20 | $4.17 | 3,590,760 |
| 2017-11-23 | $4.31 | $4.31 | $4.21 | $4.21 | $4.18 | 4,202,640 |
| 2017-11-22 | $4.26 | $4.38 | $4.26 | $4.29 | $4.26 | 4,266,840 |
| 2017-11-21 | $4.39 | $4.39 | $4.25 | $4.27 | $4.24 | 5,543,190 |
| 2017-11-20 | $4.38 | $4.39 | $4.21 | $4.37 | $4.34 | 6,411,140 |
| 2017-11-17 | $4.58 | $4.62 | $4.38 | $4.39 | $4.36 | 9,279,920 |
| 2017-11-16 | $4.66 | $4.66 | $4.58 | $4.60 | $4.57 | 4,166,300 |
| 2017-11-15 | $4.63 | $4.69 | $4.61 | $4.63 | $4.60 | 5,180,530 |
| 2017-11-14 | $4.69 | $4.73 | $4.62 | $4.65 | $4.62 | 5,185,850 |
| 2017-11-13 | $4.76 | $4.80 | $4.68 | $4.70 | $4.67 | 5,730,930 |
| 2017-11-10 | $4.80 | $4.82 | $4.73 | $4.79 | $4.76 | 4,487,020 |
| 2017-11-09 | $4.80 | $4.87 | $4.79 | $4.80 | $4.77 | 5,638,060 |
| 2017-11-08 | $4.71 | $4.91 | $4.68 | $4.78 | $4.75 | 9,279,700 |
| 2017-11-07 | $4.70 | $4.70 | $4.61 | $4.70 | $4.67 | 5,418,900 |
| 2017-11-06 | $4.67 | $4.70 | $4.65 | $4.70 | $4.67 | 3,829,830 |
| 2017-11-03 | $4.77 | $4.83 | $4.60 | $4.67 | $4.64 | 6,442,000 |
| 2017-11-02 | $4.90 | $4.95 | $4.74 | $4.78 | $4.75 | 8,849,400 |
| 2017-11-01 | $4.96 | $4.96 | $4.90 | $4.90 | $4.87 | 8,469,880 |
| 2017-10-31 | $4.91 | $4.97 | $4.86 | $4.94 | $4.91 | 6,359,270 |
| 2017-10-30 | $5.13 | $5.16 | $4.91 | $4.91 | $4.88 | 11,396,940 |
| 2017-10-27 | $5.16 | $5.20 | $5.13 | $5.14 | $5.10 | 6,211,200 |
| 2017-10-26 | $5.19 | $5.21 | $5.16 | $5.20 | $5.16 | 5,282,820 |
| 2017-10-25 | $5.19 | $5.19 | $5.13 | $5.17 | $5.13 | 7,001,170 |
| 2017-10-24 | $5.29 | $5.30 | $5.11 | $5.20 | $5.16 | 12,720,350 |
| 2017-10-23 | $5.38 | $5.38 | $5.27 | $5.32 | $5.28 | 8,384,730 |
| 2017-10-20 | $5.32 | $5.41 | $5.23 | $5.38 | $5.34 | 20,705,160 |
| 2017-10-19 | $5.35 | $5.41 | $5.27 | $5.29 | $5.25 | 9,692,380 |
| 2017-10-18 | $5.36 | $5.41 | $5.31 | $5.34 | $5.30 | 8,904,220 |
| 2017-10-17 | $5.18 | $5.40 | $5.18 | $5.39 | $5.35 | 16,049,800 |
| 2017-10-16 | $5.30 | $5.32 | $5.21 | $5.24 | $5.20 | 17,310,050 |
| 2017-10-13 | $5.36 | $5.37 | $5.30 | $5.36 | $5.32 | 5,956,420 |
| 2017-10-12 | $5.34 | $5.41 | $5.28 | $5.35 | $5.31 | 8,423,720 |
| 2017-10-11 | $5.43 | $5.44 | $5.30 | $5.33 | $5.29 | 10,717,210 |
| 2017-10-10 | $5.41 | $5.44 | $5.33 | $5.43 | $5.39 | 10,111,990 |
| 2017-10-09 | $5.45 | $5.54 | $5.36 | $5.40 | $5.36 | 15,300,210 |
| 2017-10-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 0 |
| 2017-10-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 0 |
| 2017-10-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 0 |
| 2017-10-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 0 |
| 2017-10-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 0 |
| 2017-09-29 | $5.23 | $5.45 | $5.23 | $5.40 | $5.36 | 16,893,660 |
| 2017-09-28 | $5.26 | $5.33 | $5.20 | $5.21 | $5.17 | 8,082,720 |
| 2017-09-27 | $5.17 | $5.29 | $5.16 | $5.28 | $5.24 | 8,970,140 |
| 2017-09-26 | $5.15 | $5.21 | $5.12 | $5.16 | $5.12 | 6,387,200 |
| 2017-09-25 | $5.30 | $5.30 | $5.14 | $5.15 | $5.11 | 11,082,680 |
| 2017-09-22 | $5.27 | $5.33 | $5.18 | $5.30 | $5.26 | 11,930,450 |
| 2017-09-21 | $5.36 | $5.41 | $5.26 | $5.26 | $5.22 | 13,024,500 |
| 2017-09-20 | $5.38 | $5.48 | $5.31 | $5.40 | $5.36 | 13,789,920 |
| 2017-09-19 | $5.51 | $5.53 | $5.34 | $5.37 | $5.33 | 18,780,670 |
| 2017-09-18 | $5.43 | $5.58 | $5.42 | $5.51 | $5.47 | 24,649,180 |
| 2017-09-15 | $5.48 | $5.48 | $5.28 | $5.37 | $5.33 | 19,998,070 |
| 2017-09-14 | $5.44 | $5.61 | $5.43 | $5.49 | $5.45 | 28,331,820 |
| 2017-09-13 | $5.30 | $5.45 | $5.27 | $5.43 | $5.39 | 25,947,030 |
| 2017-09-12 | $5.28 | $5.69 | $5.26 | $5.40 | $5.36 | 63,579,400 |
| 2017-09-11 | $5.15 | $5.31 | $5.11 | $5.24 | $5.20 | 38,455,760 |
| 2017-09-08 | $4.99 | $5.05 | $4.97 | $5.01 | $4.98 | 7,611,520 |
| 2017-09-07 | $5.05 | $5.07 | $4.99 | $5.00 | $4.97 | 10,474,040 |
| 2017-09-06 | $5.03 | $5.08 | $4.96 | $5.06 | $5.02 | 12,195,480 |
| 2017-09-05 | $5.03 | $5.05 | $4.99 | $5.02 | $4.99 | 7,918,600 |
| 2017-09-04 | $4.96 | $5.05 | $4.92 | $5.04 | $5.01 | 12,393,860 |
| 2017-09-01 | $4.98 | $4.98 | $4.92 | $4.97 | $4.94 | 9,170,920 |
| 2017-08-31 | $4.96 | $5.01 | $4.94 | $4.98 | $4.95 | 6,893,610 |
| 2017-08-30 | $4.92 | $4.97 | $4.90 | $4.94 | $4.91 | 8,286,010 |
| 2017-08-29 | $4.99 | $5.05 | $4.93 | $4.95 | $4.92 | 9,226,620 |
| 2017-08-28 | $4.90 | $5.08 | $4.88 | $5.01 | $4.98 | 12,543,020 |
| 2017-08-25 | $4.85 | $4.93 | $4.85 | $4.90 | $4.87 | 6,823,290 |
| 2017-08-24 | $4.96 | $4.97 | $4.85 | $4.86 | $4.83 | 11,786,040 |
| 2017-08-23 | $5.01 | $5.02 | $4.94 | $4.96 | $4.93 | 9,006,440 |
| 2017-08-22 | $5.01 | $5.12 | $4.98 | $5.04 | $5.01 | 13,080,230 |
| 2017-08-21 | $5.00 | $5.04 | $4.96 | $5.02 | $4.99 | 10,706,770 |
| 2017-08-18 | $5.02 | $5.10 | $5.00 | $5.00 | $4.97 | 15,172,490 |
| 2017-08-17 | $5.09 | $5.09 | $5.00 | $5.07 | $5.03 | 21,793,150 |
| 2017-08-16 | $5.38 | $5.38 | $5.03 | $5.10 | $5.06 | 47,733,960 |
| 2017-08-15 | $4.71 | $5.20 | $4.71 | $5.20 | $5.16 | 31,581,350 |
| 2017-08-14 | $4.67 | $4.74 | $4.63 | $4.73 | $4.70 | 12,057,990 |
| 2017-08-11 | $4.62 | $4.68 | $4.55 | $4.64 | $4.61 | 9,934,140 |
| 2017-08-10 | $4.67 | $4.70 | $4.60 | $4.62 | $4.59 | 7,438,500 |
| 2017-08-09 | $4.73 | $4.73 | $4.67 | $4.68 | $4.65 | 7,166,860 |
| 2017-08-08 | $4.68 | $4.75 | $4.66 | $4.73 | $4.70 | 8,546,110 |
| 2017-08-07 | $4.64 | $4.69 | $4.62 | $4.66 | $4.63 | 4,220,760 |
| 2017-08-04 | $4.72 | $4.73 | $4.63 | $4.64 | $4.61 | 8,230,420 |
| 2017-08-03 | $4.70 | $4.76 | $4.64 | $4.72 | $4.69 | 8,903,460 |
| 2017-08-02 | $4.75 | $4.83 | $4.69 | $4.71 | $4.68 | 11,249,520 |
| 2017-08-01 | $4.71 | $4.78 | $4.70 | $4.77 | $4.74 | 9,298,380 |
| 2017-07-31 | $4.67 | $4.75 | $4.63 | $4.71 | $4.68 | 8,526,060 |
| 2017-07-28 | $4.67 | $4.71 | $4.65 | $4.68 | $4.65 | 7,746,840 |
| 2017-07-27 | $4.60 | $4.74 | $4.48 | $4.71 | $4.68 | 17,276,410 |
| 2017-07-26 | $4.62 | $4.63 | $4.56 | $4.60 | $4.57 | 6,882,480 |
| 2017-07-25 | $4.60 | $4.64 | $4.57 | $4.60 | $4.57 | 7,028,720 |
| 2017-07-24 | $4.61 | $4.64 | $4.56 | $4.62 | $4.59 | 7,313,160 |
| 2017-07-21 | $4.60 | $4.68 | $4.60 | $4.65 | $4.62 | 7,411,380 |
| 2017-07-20 | $4.59 | $4.70 | $4.57 | $4.61 | $4.58 | 9,082,650 |
| 2017-07-19 | $4.56 | $4.69 | $4.48 | $4.61 | $4.58 | 10,860,170 |
| 2017-07-18 | $4.48 | $4.58 | $4.47 | $4.56 | $4.53 | 7,023,850 |
| 2017-07-17 | $4.93 | $4.94 | $4.48 | $4.51 | $4.48 | 18,836,620 |
| 2017-07-14 | $4.99 | $5.01 | $4.93 | $4.94 | $4.91 | 8,156,450 |
| 2017-07-13 | $5.09 | $5.09 | $5.01 | $5.04 | $5.01 | 7,217,540 |
| 2017-07-12 | $5.13 | $5.16 | $4.97 | $5.09 | $5.05 | 13,204,200 |
| 2017-07-11 | $5.20 | $5.24 | $5.13 | $5.13 | $5.09 | 9,058,660 |
| 2017-07-10 | $5.29 | $5.30 | $5.19 | $5.20 | $5.16 | 11,998,740 |
| 2017-07-07 | $5.32 | $5.34 | $5.27 | $5.31 | $5.27 | 10,273,440 |
| 2017-07-06 | $5.31 | $5.41 | $5.27 | $5.35 | $5.31 | 13,236,760 |
| 2017-07-05 | $5.25 | $5.32 | $5.23 | $5.32 | $5.28 | 7,871,860 |
| 2017-07-04 | $5.29 | $5.34 | $5.26 | $5.26 | $5.22 | 8,484,290 |
| 2017-07-03 | $5.23 | $5.34 | $5.22 | $5.31 | $5.27 | 9,535,980 |
| 2017-06-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.24 | 0 |
| 2017-06-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.24 | 0 |
| 2017-06-28 | $5.34 | $5.37 | $5.25 | $5.28 | $5.24 | 10,325,680 |
| 2017-06-27 | $5.40 | $5.48 | $5.33 | $5.38 | $5.34 | 9,676,310 |
| 2017-06-26 | $5.29 | $5.42 | $5.25 | $5.42 | $5.38 | 10,587,470 |
| 2017-06-23 | $5.38 | $5.43 | $5.18 | $5.33 | $5.29 | 18,417,800 |
| 2017-06-22 | $5.57 | $5.63 | $5.42 | $5.42 | $5.38 | 19,313,750 |
| 2017-06-21 | $5.63 | $5.66 | $5.53 | $5.59 | $5.55 | 15,502,690 |
| 2017-06-20 | $5.52 | $5.70 | $5.50 | $5.63 | $5.59 | 25,248,360 |
| 2017-06-19 | $5.54 | $5.56 | $5.43 | $5.50 | $5.46 | 19,144,520 |
| 2017-06-16 | $5.63 | $5.74 | $5.53 | $5.57 | $5.53 | 26,796,430 |
| 2017-06-15 | $5.42 | $6.03 | $5.41 | $5.65 | $5.61 | 46,807,610 |
| 2017-06-14 | $5.72 | $5.81 | $5.45 | $5.48 | $5.44 | 29,492,130 |
| 2017-06-13 | $7.93 | $8.05 | $7.82 | $7.94 | $5.60 | 18,836,050 |
| 2017-06-12 | $7.98 | $8.13 | $7.86 | $7.94 | $5.57 | 15,965,010 |
| 2017-06-09 | $7.90 | $8.14 | $7.71 | $8.08 | $5.67 | 28,978,130 |
| 2017-06-08 | $7.87 | $8.28 | $7.81 | $7.99 | $5.61 | 40,379,720 |
| 2017-06-07 | $7.64 | $7.95 | $7.60 | $7.85 | $5.51 | 29,133,410 |
| 2017-06-06 | $7.68 | $7.76 | $7.52 | $7.65 | $5.37 | 24,941,080 |
| 2017-06-05 | $7.86 | $8.06 | $7.61 | $7.77 | $5.45 | 39,338,510 |
| 2017-06-02 | $6.98 | $7.71 | $6.95 | $7.71 | $5.41 | 25,763,210 |
| 2017-06-01 | $7.31 | $7.35 | $6.99 | $7.01 | $4.92 | 12,382,130 |
| 2017-05-31 | $7.57 | $7.77 | $7.26 | $7.31 | $5.13 | 14,787,330 |
| 2017-05-30 | $7.45 | $7.45 | $7.45 | $7.45 | $5.23 | 0 |
| 2017-05-29 | $7.45 | $7.45 | $7.45 | $7.45 | $5.23 | 0 |
| 2017-05-26 | $7.35 | $7.64 | $7.30 | $7.45 | $5.23 | 23,063,240 |
| 2017-05-25 | $7.14 | $7.46 | $7.08 | $7.35 | $5.16 | 18,050,500 |
| 2017-05-24 | $6.77 | $7.16 | $6.70 | $7.15 | $5.02 | 12,833,660 |
| 2017-05-23 | $7.16 | $7.23 | $6.79 | $6.80 | $4.77 | 12,778,440 |
| 2017-05-22 | $7.47 | $7.47 | $7.13 | $7.16 | $5.02 | 12,288,850 |
| 2017-05-19 | $7.47 | $7.63 | $7.30 | $7.47 | $5.24 | 13,920,480 |
| 2017-05-18 | $7.35 | $7.77 | $7.26 | $7.45 | $5.23 | 21,427,710 |
| 2017-05-17 | $7.10 | $7.60 | $7.10 | $7.42 | $5.21 | 19,522,640 |
| 2017-05-16 | $6.91 | $7.12 | $6.88 | $7.10 | $4.98 | 11,521,710 |
| 2017-05-15 | $6.78 | $6.97 | $6.72 | $6.92 | $4.86 | 8,512,330 |
| 2017-05-12 | $6.85 | $6.87 | $6.65 | $6.76 | $4.74 | 9,710,800 |
| 2017-05-11 | $7.01 | $7.05 | $6.58 | $6.88 | $4.83 | 15,060,810 |
| 2017-05-10 | $7.45 | $7.56 | $7.04 | $7.08 | $4.97 | 15,483,910 |
| 2017-05-09 | $7.54 | $7.54 | $7.30 | $7.47 | $5.24 | 11,114,640 |
| 2017-05-08 | $7.85 | $7.86 | $7.56 | $7.58 | $5.32 | 15,193,710 |
| 2017-05-05 | $7.95 | $8.15 | $7.90 | $7.92 | $5.56 | 16,748,260 |
| 2017-05-04 | $7.77 | $8.07 | $7.72 | $7.95 | $5.58 | 19,791,080 |
| 2017-05-03 | $7.89 | $7.92 | $7.74 | $7.75 | $5.44 | 11,480,510 |
| 2017-05-02 | $7.76 | $7.97 | $7.57 | $7.97 | $5.59 | 19,003,640 |
| 2017-05-01 | $7.78 | $7.78 | $7.78 | $7.78 | $5.46 | 0 |
| 2017-04-28 | $7.72 | $7.83 | $7.66 | $7.78 | $5.46 | 12,041,960 |
| 2017-04-27 | $7.88 | $7.89 | $7.53 | $7.85 | $5.51 | 16,200,080 |
| 2017-04-26 | $7.80 | $7.92 | $7.77 | $7.91 | $5.55 | 9,005,690 |
| 2017-04-25 | $7.75 | $8.02 | $7.72 | $7.82 | $5.49 | 11,630,830 |
| 2017-04-24 | $8.30 | $8.33 | $7.68 | $7.71 | $5.41 | 21,034,660 |
| 2017-04-21 | $8.29 | $8.52 | $8.26 | $8.30 | $5.82 | 13,921,620 |
| 2017-04-20 | $8.63 | $8.63 | $8.20 | $8.30 | $5.82 | 20,430,170 |
| 2017-04-19 | $8.76 | $8.87 | $8.30 | $8.63 | $6.06 | 27,895,890 |
| 2017-04-18 | $8.66 | $8.98 | $8.59 | $8.78 | $6.16 | 34,872,290 |
| 2017-04-17 | $8.51 | $8.80 | $8.46 | $8.74 | $6.13 | 21,638,940 |
| 2017-04-14 | $8.58 | $8.78 | $8.48 | $8.60 | $6.04 | 21,007,870 |
| 2017-04-13 | $8.34 | $8.81 | $8.31 | $8.57 | $6.01 | 26,187,210 |
| 2017-04-12 | $8.63 | $8.68 | $8.31 | $8.34 | $5.85 | 29,678,930 |
| 2017-04-11 | $8.74 | $9.06 | $8.61 | $8.84 | $6.20 | 55,509,120 |
| 2017-04-10 | $8.35 | $8.69 | $8.26 | $8.62 | $6.05 | 35,914,200 |
| 2017-04-07 | $8.27 | $8.65 | $8.24 | $8.49 | $5.96 | 18,644,010 |
| 2017-04-06 | $8.27 | $8.40 | $8.25 | $8.31 | $5.83 | 10,866,940 |
| 2017-04-05 | $7.91 | $8.35 | $7.91 | $8.30 | $5.82 | 14,198,100 |
| 2017-04-04 | $7.91 | $7.91 | $7.91 | $7.91 | $5.55 | 0 |
| 2017-04-03 | $7.91 | $7.91 | $7.91 | $7.91 | $5.55 | 0 |
| 2017-03-31 | $7.88 | $7.97 | $7.87 | $7.91 | $5.55 | 4,371,760 |
| 2017-03-30 | $8.04 | $8.08 | $7.85 | $7.85 | $5.51 | 9,638,220 |
| 2017-03-29 | $8.23 | $8.24 | $8.05 | $8.06 | $5.66 | 5,764,110 |
| 2017-03-28 | $8.17 | $8.23 | $8.10 | $8.20 | $5.75 | 5,229,090 |
| 2017-03-27 | $8.20 | $8.20 | $8.12 | $8.15 | $5.72 | 4,065,550 |
| 2017-03-24 | $8.14 | $8.18 | $8.07 | $8.17 | $5.73 | 5,474,760 |
| 2017-03-23 | $8.18 | $8.24 | $8.02 | $8.13 | $5.71 | 7,319,120 |
| 2017-03-22 | $8.29 | $8.30 | $8.15 | $8.16 | $5.73 | 8,765,530 |
| 2017-03-21 | $8.35 | $8.35 | $8.28 | $8.31 | $5.83 | 5,310,630 |
| 2017-03-20 | $8.36 | $8.37 | $8.27 | $8.34 | $5.85 | 7,905,250 |
| 2017-03-17 | $8.36 | $8.48 | $8.32 | $8.38 | $5.88 | 14,071,240 |
| 2017-03-16 | $8.30 | $8.37 | $8.27 | $8.36 | $5.87 | 8,855,410 |
| 2017-03-15 | $8.28 | $8.33 | $8.24 | $8.30 | $5.82 | 5,402,410 |
| 2017-03-14 | $8.38 | $8.39 | $8.30 | $8.31 | $5.83 | 6,382,680 |
| 2017-03-13 | $8.31 | $8.37 | $8.25 | $8.35 | $5.86 | 8,030,100 |
| 2017-03-10 | $8.37 | $8.39 | $8.31 | $8.33 | $5.85 | 5,094,660 |
| 2017-03-09 | $8.46 | $8.46 | $8.33 | $8.35 | $5.86 | 7,585,050 |
| 2017-03-08 | $8.50 | $8.65 | $8.42 | $8.47 | $5.94 | 13,884,550 |
| 2017-03-07 | $8.47 | $8.48 | $8.37 | $8.47 | $5.94 | 8,767,330 |
| 2017-03-06 | $8.48 | $8.52 | $8.40 | $8.47 | $5.94 | 12,686,670 |
| 2017-03-03 | $8.20 | $8.43 | $8.18 | $8.42 | $5.91 | 15,467,900 |
| 2017-03-02 | $8.26 | $8.30 | $8.21 | $8.22 | $5.77 | 6,532,420 |
| 2017-03-01 | $8.35 | $8.39 | $8.26 | $8.27 | $5.80 | 12,038,480 |
| 2017-02-28 | $8.30 | $8.43 | $8.28 | $8.38 | $5.88 | 9,950,800 |
| 2017-02-27 | $8.30 | $8.45 | $8.27 | $8.30 | $5.82 | 12,713,400 |
| 2017-02-24 | $8.24 | $8.36 | $8.22 | $8.32 | $5.84 | 10,340,550 |
| 2017-02-23 | $8.27 | $8.28 | $8.16 | $8.24 | $5.78 | 7,026,160 |
| 2017-02-22 | $8.22 | $8.28 | $8.17 | $8.26 | $5.80 | 8,259,500 |
| 2017-02-21 | $8.08 | $8.32 | $8.04 | $8.23 | $5.78 | 13,076,930 |
| 2017-02-20 | $8.01 | $8.06 | $7.97 | $8.06 | $5.66 | 5,281,250 |
| 2017-02-17 | $8.10 | $8.11 | $7.97 | $8.00 | $5.61 | 6,798,140 |
| 2017-02-16 | $8.07 | $8.12 | $8.03 | $8.08 | $5.67 | 6,031,510 |
| 2017-02-15 | $8.18 | $8.21 | $8.04 | $8.06 | $5.66 | 6,805,900 |
| 2017-02-14 | $8.22 | $8.22 | $8.14 | $8.18 | $5.74 | 5,029,840 |
| 2017-02-13 | $8.12 | $8.25 | $8.09 | $8.19 | $5.75 | 7,390,530 |
| 2017-02-10 | $8.21 | $8.23 | $8.11 | $8.12 | $5.70 | 9,685,610 |
| 2017-02-09 | $8.05 | $8.33 | $8.02 | $8.22 | $5.77 | 12,773,670 |
| 2017-02-08 | $7.94 | $8.04 | $7.92 | $8.04 | $5.64 | 9,805,120 |
| 2017-02-07 | $8.03 | $8.04 | $7.91 | $7.95 | $5.58 | 6,987,030 |
| 2017-02-06 | $7.97 | $8.05 | $7.95 | $8.03 | $5.64 | 7,763,020 |
| 2017-02-03 | $8.04 | $8.06 | $7.97 | $7.98 | $5.60 | 4,707,220 |
| 2017-02-02 | $8.03 | $8.03 | $8.03 | $8.03 | $5.64 | 0 |
| 2017-02-01 | $8.03 | $8.03 | $8.03 | $8.03 | $5.64 | 0 |
| 2017-01-31 | $8.03 | $8.03 | $8.03 | $8.03 | $5.64 | 0 |
| 2017-01-30 | $8.03 | $8.03 | $8.03 | $8.03 | $5.64 | 0 |
| 2017-01-27 | $8.03 | $8.03 | $8.03 | $8.03 | $5.64 | 0 |
| 2017-01-26 | $7.90 | $8.03 | $7.90 | $8.03 | $5.64 | 3,980,050 |
| 2017-01-25 | $7.86 | $7.94 | $7.78 | $7.91 | $5.55 | 4,459,530 |
| 2017-01-24 | $7.99 | $8.00 | $7.88 | $7.91 | $5.55 | 4,082,290 |
| 2017-01-23 | $7.99 | $8.07 | $7.92 | $7.99 | $5.61 | 7,780,100 |
| 2017-01-20 | $7.74 | $7.94 | $7.71 | $7.90 | $5.54 | 6,208,450 |
| 2017-01-19 | $7.74 | $7.79 | $7.68 | $7.74 | $5.43 | 4,077,460 |
| 2017-01-18 | $7.83 | $7.83 | $7.72 | $7.80 | $5.47 | 4,572,060 |
| 2017-01-17 | $7.73 | $7.85 | $7.60 | $7.82 | $5.49 | 8,153,090 |
| 2017-01-16 | $8.21 | $8.22 | $7.50 | $7.76 | $5.45 | 12,370,870 |
| 2017-01-13 | $8.38 | $8.38 | $8.22 | $8.27 | $5.80 | 4,012,430 |
| 2017-01-12 | $8.42 | $8.48 | $8.34 | $8.36 | $5.87 | 3,956,100 |
| 2017-01-11 | $8.49 | $8.57 | $8.42 | $8.42 | $5.91 | 4,094,300 |
| 2017-01-10 | $8.57 | $8.63 | $8.50 | $8.53 | $5.99 | 4,485,070 |
| 2017-01-09 | $8.70 | $8.75 | $8.55 | $8.58 | $6.02 | 5,488,570 |
| 2017-01-06 | $8.73 | $8.86 | $8.66 | $8.68 | $6.09 | 8,081,040 |
| 2017-01-05 | $8.69 | $8.80 | $8.64 | $8.73 | $6.13 | 9,590,790 |
| 2017-01-04 | $8.55 | $8.96 | $8.49 | $8.78 | $6.16 | 18,254,840 |
| 2017-01-03 | $8.22 | $8.38 | $8.22 | $8.37 | $5.87 | 5,715,980 |
| 2017-01-02 | $8.22 | $8.22 | $8.22 | $8.22 | $5.77 | 0 |
| 2016-12-30 | $8.25 | $8.30 | $8.17 | $8.22 | $5.77 | 4,466,500 |
| 2016-12-29 | $8.33 | $8.36 | $8.27 | $8.28 | $5.81 | 3,740,990 |
| 2016-12-28 | $8.27 | $8.33 | $8.25 | $8.32 | $5.84 | 3,659,950 |
| 2016-12-27 | $8.32 | $8.38 | $8.29 | $8.29 | $5.82 | 3,696,910 |
| 2016-12-26 | $8.32 | $8.41 | $8.16 | $8.36 | $5.87 | 6,581,330 |
| 2016-12-23 | $8.60 | $8.70 | $8.40 | $8.44 | $5.92 | 8,242,000 |
| 2016-12-22 | $8.40 | $8.58 | $8.28 | $8.52 | $5.98 | 8,733,180 |
| 2016-12-21 | $8.29 | $8.43 | $8.29 | $8.38 | $5.88 | 5,001,680 |
| 2016-12-20 | $8.27 | $8.33 | $8.22 | $8.29 | $5.82 | 3,626,170 |
| 2016-12-19 | $8.40 | $8.44 | $8.25 | $8.29 | $5.82 | 5,190,750 |
| 2016-12-16 | $8.30 | $8.43 | $8.26 | $8.40 | $5.89 | 6,108,250 |
| 2016-12-15 | $8.14 | $8.38 | $8.13 | $8.26 | $5.80 | 6,483,070 |
| 2016-12-14 | $8.29 | $8.31 | $8.14 | $8.15 | $5.72 | 5,493,380 |
| 2016-12-13 | $8.31 | $8.49 | $8.12 | $8.26 | $5.80 | 7,308,080 |
| 2016-12-12 | $9.11 | $9.11 | $8.32 | $8.34 | $5.85 | 15,690,550 |
| 2016-12-09 | $9.03 | $9.09 | $8.98 | $9.00 | $6.32 | 6,976,900 |
| 2016-12-08 | $9.14 | $9.14 | $9.04 | $9.06 | $6.36 | 5,910,760 |
| 2016-12-07 | $9.11 | $9.13 | $9.04 | $9.13 | $6.41 | 5,052,740 |
| 2016-12-06 | $9.13 | $9.18 | $9.05 | $9.10 | $6.39 | 5,562,190 |
| 2016-12-05 | $9.10 | $9.23 | $8.99 | $9.09 | $6.38 | 10,885,320 |
| 2016-12-02 | $9.30 | $9.53 | $9.19 | $9.25 | $6.49 | 20,117,010 |
| 2016-12-01 | $9.25 | $9.28 | $9.20 | $9.22 | $6.47 | 7,211,540 |
| 2016-11-30 | $9.16 | $9.26 | $9.13 | $9.23 | $6.48 | 8,494,180 |
| 2016-11-29 | $9.23 | $9.27 | $9.16 | $9.17 | $6.44 | 8,902,130 |
| 2016-11-28 | $9.36 | $9.36 | $9.21 | $9.24 | $6.48 | 8,818,890 |
| 2016-11-25 | $9.26 | $9.35 | $9.13 | $9.32 | $6.54 | 10,276,300 |
| 2016-11-24 | $9.41 | $9.44 | $9.26 | $9.28 | $6.51 | 10,774,730 |
| 2016-11-23 | $9.48 | $9.52 | $9.36 | $9.44 | $6.62 | 11,795,110 |
| 2016-11-22 | $9.43 | $9.48 | $9.36 | $9.48 | $6.65 | 7,053,030 |
| 2016-11-21 | $9.43 | $9.49 | $9.37 | $9.39 | $6.59 | 7,504,640 |
| 2016-11-18 | $9.59 | $9.67 | $9.48 | $9.48 | $6.65 | 8,829,570 |
| 2016-11-17 | $9.51 | $9.65 | $9.50 | $9.60 | $6.74 | 11,255,740 |
| 2016-11-16 | $9.58 | $9.66 | $9.52 | $9.54 | $6.69 | 14,177,900 |
| 2016-11-15 | $9.43 | $9.56 | $9.38 | $9.56 | $6.71 | 14,608,830 |
| 2016-11-14 | $9.38 | $9.51 | $9.30 | $9.42 | $6.61 | 11,658,990 |
| 2016-11-11 | $9.31 | $9.41 | $9.29 | $9.38 | $6.58 | 8,787,450 |
| 2016-11-10 | $9.35 | $9.40 | $9.30 | $9.36 | $6.57 | 7,077,800 |
| 2016-11-09 | $9.43 | $9.43 | $9.17 | $9.26 | $6.50 | 11,232,570 |
| 2016-11-08 | $9.49 | $9.54 | $9.40 | $9.43 | $6.62 | 5,445,920 |
| 2016-11-07 | $9.47 | $9.50 | $9.34 | $9.44 | $6.62 | 7,290,570 |
| 2016-11-04 | $9.38 | $9.52 | $9.33 | $9.45 | $6.63 | 7,225,280 |
| 2016-11-03 | $9.31 | $9.46 | $9.31 | $9.38 | $6.58 | 7,081,750 |
| 2016-11-02 | $9.45 | $9.46 | $9.34 | $9.38 | $6.58 | 5,741,120 |
| 2016-11-01 | $9.38 | $9.53 | $9.28 | $9.46 | $6.64 | 8,929,020 |
| 2016-10-31 | $9.35 | $9.37 | $9.16 | $9.36 | $6.57 | 0 |
| 2016-10-28 | $9.63 | $9.67 | $9.35 | $9.36 | $6.57 | 17,930,580 |
| 2016-10-27 | $9.66 | $9.74 | $9.62 | $9.70 | $6.81 | 5,154,520 |
| 2016-10-26 | $9.78 | $9.80 | $9.59 | $9.66 | $6.78 | 8,632,400 |
| 2016-10-25 | $9.74 | $9.85 | $9.74 | $9.77 | $6.86 | 7,448,200 |
| 2016-10-24 | $9.67 | $9.80 | $9.65 | $9.75 | $6.84 | 7,368,170 |
| 2016-10-21 | $9.81 | $9.85 | $9.60 | $9.71 | $6.81 | 10,678,090 |
| 2016-10-20 | $9.84 | $9.95 | $9.80 | $9.85 | $6.91 | 10,015,120 |
| 2016-10-19 | $9.88 | $9.99 | $9.81 | $9.84 | $6.91 | 12,771,000 |
| 2016-10-18 | $9.66 | $9.96 | $9.62 | $9.90 | $6.95 | 16,025,150 |
| 2016-10-17 | $9.67 | $9.82 | $9.60 | $9.68 | $6.79 | 15,955,530 |
| 2016-10-14 | $9.58 | $9.64 | $9.40 | $9.54 | $6.69 | 7,992,890 |
| 2016-10-13 | $9.72 | $9.73 | $9.60 | $9.64 | $6.77 | 6,601,010 |
| 2016-10-12 | $9.63 | $9.69 | $9.57 | $9.66 | $6.78 | 7,977,540 |
| 2016-10-11 | $9.65 | $9.75 | $9.60 | $9.69 | $6.80 | 9,514,290 |
| 2016-10-10 | $9.38 | $9.69 | $9.36 | $9.64 | $6.77 | 12,641,180 |
| 2016-10-07 | $9.32 | $9.32 | $9.32 | $9.32 | $6.54 | 0 |
| 2016-10-06 | $9.32 | $9.32 | $9.32 | $9.32 | $6.54 | 0 |
| 2016-10-05 | $9.32 | $9.32 | $9.32 | $9.32 | $6.54 | 0 |
| 2016-10-04 | $9.32 | $9.32 | $9.32 | $9.32 | $6.54 | 0 |
| 2016-10-03 | $9.32 | $9.32 | $9.32 | $9.32 | $6.54 | 0 |
| 2016-09-30 | $9.24 | $9.36 | $9.22 | $9.32 | $6.54 | 5,003,800 |
| 2016-09-29 | $9.32 | $9.38 | $9.25 | $9.27 | $6.51 | 8,658,230 |
| 2016-09-28 | $9.24 | $9.52 | $8.98 | $9.37 | $6.58 | 20,029,900 |
| 2016-09-27 | $9.17 | $9.23 | $9.12 | $9.22 | $6.47 | 8,216,810 |
| 2016-09-26 | $9.60 | $9.60 | $9.16 | $9.19 | $6.45 | 18,965,050 |
| 2016-09-23 | $9.70 | $9.71 | $9.61 | $9.64 | $6.77 | 6,937,220 |
| 2016-09-22 | $9.75 | $9.77 | $9.67 | $9.72 | $6.82 | 7,397,380 |
| 2016-09-21 | $9.72 | $9.73 | $9.60 | $9.69 | $6.80 | 7,608,740 |
| 2016-09-20 | $9.84 | $9.84 | $9.65 | $9.70 | $6.81 | 12,315,280 |
| 2016-09-19 | $9.87 | $9.92 | $9.77 | $9.84 | $6.91 | 11,128,760 |
| 2016-09-16 | $9.86 | $9.86 | $9.86 | $9.86 | $6.92 | 0 |
| 2016-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $6.92 | 0 |
| 2016-09-14 | $9.87 | $9.90 | $9.76 | $9.86 | $6.92 | 5,999,250 |
| 2016-09-13 | $9.80 | $9.90 | $9.75 | $9.86 | $6.92 | 8,123,860 |
| 2016-09-12 | $9.78 | $9.97 | $9.69 | $9.75 | $6.84 | 12,956,170 |
| 2016-09-09 | $10.18 | $10.24 | $10.02 | $10.02 | $7.03 | 13,290,280 |
| 2016-09-08 | $10.15 | $10.26 | $10.12 | $10.18 | $7.14 | 11,577,140 |
| 2016-09-07 | $10.32 | $10.35 | $10.17 | $10.19 | $7.15 | 16,699,070 |
| 2016-09-06 | $9.74 | $10.35 | $9.74 | $10.35 | $7.26 | 29,789,380 |
| 2016-09-05 | $9.79 | $9.83 | $9.70 | $9.74 | $6.84 | 7,050,960 |
| 2016-09-02 | $9.79 | $9.85 | $9.66 | $9.73 | $6.83 | 13,241,780 |
| 2016-09-01 | $9.93 | $9.99 | $9.84 | $9.85 | $6.91 | 9,760,540 |
| 2016-08-31 | $10.05 | $10.05 | $9.88 | $9.97 | $7.00 | 11,152,580 |
| 2016-08-30 | $10.05 | $10.10 | $9.98 | $10.03 | $7.04 | 7,810,470 |
| 2016-08-29 | $10.00 | $10.11 | $9.95 | $10.05 | $7.05 | 7,951,290 |
| 2016-08-26 | $10.05 | $10.15 | $9.92 | $9.96 | $6.99 | 11,015,140 |
| 2016-08-25 | $10.12 | $10.12 | $9.92 | $10.00 | $7.02 | 11,845,080 |
| 2016-08-24 | $10.17 | $10.26 | $10.14 | $10.19 | $7.15 | 7,906,270 |
| 2016-08-23 | $10.12 | $10.26 | $10.11 | $10.19 | $7.15 | 9,302,920 |
| 2016-08-22 | $10.44 | $10.44 | $10.11 | $10.14 | $7.12 | 15,386,630 |
| 2016-08-19 | $10.39 | $10.56 | $10.35 | $10.43 | $7.32 | 12,447,020 |
| 2016-08-18 | $10.37 | $10.45 | $10.33 | $10.39 | $7.29 | 12,496,040 |
| 2016-08-17 | $10.48 | $10.63 | $10.36 | $10.39 | $7.29 | 14,692,690 |
| 2016-08-16 | $10.23 | $10.65 | $10.18 | $10.48 | $7.35 | 25,666,610 |
| 2016-08-15 | $9.97 | $10.33 | $9.92 | $10.27 | $7.21 | 21,151,310 |
| 2016-08-12 | $9.74 | $9.97 | $9.70 | $9.87 | $6.93 | 10,920,150 |
| 2016-08-11 | $10.11 | $10.19 | $9.73 | $9.73 | $6.83 | 15,589,660 |
| 2016-08-10 | $10.15 | $10.40 | $10.11 | $10.16 | $7.13 | 17,720,160 |
| 2016-08-09 | $9.96 | $10.18 | $9.90 | $10.14 | $7.12 | 14,356,020 |
| 2016-08-08 | $9.85 | $9.99 | $9.66 | $9.97 | $7.00 | 10,643,720 |
| 2016-08-05 | $10.10 | $10.10 | $9.90 | $9.91 | $6.95 | 11,629,860 |
| 2016-08-04 | $9.82 | $10.10 | $9.74 | $10.10 | $7.09 | 19,751,600 |
| 2016-08-03 | $9.75 | $9.84 | $9.67 | $9.82 | $6.89 | 10,769,450 |
| 2016-08-02 | $9.73 | $9.87 | $9.69 | $9.82 | $6.89 | 10,204,720 |
| 2016-08-01 | $9.89 | $9.89 | $9.50 | $9.73 | $6.83 | 16,343,080 |
| 2016-07-29 | $10.02 | $10.09 | $9.71 | $9.98 | $7.00 | 17,837,410 |
| 2016-07-28 | $10.07 | $10.16 | $9.62 | $9.93 | $6.97 | 28,673,610 |
| 2016-07-27 | $11.10 | $11.12 | $9.97 | $10.07 | $7.07 | 44,178,930 |
| 2016-07-26 | $10.95 | $11.23 | $10.94 | $11.08 | $7.78 | 22,004,100 |
| 2016-07-25 | $11.36 | $11.36 | $10.88 | $10.98 | $7.71 | 30,514,170 |
| 2016-07-22 | $11.57 | $11.63 | $11.33 | $11.37 | $7.98 | 20,091,340 |
| 2016-07-21 | $11.60 | $11.78 | $11.50 | $11.58 | $8.13 | 23,695,230 |
| 2016-07-20 | $11.57 | $11.97 | $11.50 | $11.71 | $8.22 | 46,312,290 |
| 2016-07-19 | $11.50 | $11.56 | $11.29 | $11.46 | $8.04 | 15,664,710 |
| 2016-07-18 | $11.40 | $11.68 | $11.25 | $11.55 | $8.11 | 22,554,390 |
| 2016-07-15 | $11.51 | $11.60 | $11.27 | $11.40 | $8.00 | 25,374,980 |
| 2016-07-14 | $11.58 | $11.84 | $11.40 | $11.60 | $8.14 | 35,432,710 |
| 2016-07-13 | $11.50 | $11.66 | $11.30 | $11.49 | $8.06 | 26,202,650 |
| 2016-07-12 | $11.57 | $11.75 | $11.02 | $11.47 | $8.05 | 38,340,170 |
| 2016-07-11 | $11.83 | $11.98 | $11.63 | $11.64 | $8.17 | 30,899,400 |
| 2016-07-08 | $12.10 | $12.48 | $11.92 | $11.96 | $8.39 | 40,589,610 |
| 2016-07-07 | $11.77 | $12.10 | $11.50 | $11.95 | $8.39 | 38,517,520 |
| 2016-07-06 | $11.71 | $12.20 | $11.52 | $11.90 | $8.35 | 40,924,070 |
| 2016-07-05 | $11.65 | $11.95 | $11.43 | $11.77 | $8.26 | 40,104,680 |
| 2016-07-04 | $11.49 | $11.76 | $11.34 | $11.67 | $8.19 | 27,575,810 |
| 2016-07-01 | $11.71 | $11.86 | $11.33 | $11.47 | $8.05 | 38,164,770 |
| 2016-06-30 | $12.00 | $12.15 | $11.68 | $11.76 | $8.25 | 44,504,640 |
| 2016-06-29 | $11.77 | $12.80 | $11.75 | $12.15 | $8.53 | 76,417,300 |
| 2016-06-28 | $11.93 | $11.96 | $11.55 | $11.70 | $8.21 | 42,957,560 |
| 2016-06-27 | $11.50 | $12.06 | $11.40 | $12.05 | $8.46 | 55,904,370 |
| 2016-06-24 | $11.90 | $12.20 | $11.09 | $11.85 | $8.32 | 56,246,910 |
| 2016-06-23 | $12.41 | $12.44 | $12.00 | $12.02 | $8.44 | 63,872,420 |
| 2016-06-22 | $11.76 | $12.77 | $11.53 | $12.60 | $8.84 | 84,148,200 |
| 2016-06-21 | $11.40 | $12.55 | $11.40 | $11.76 | $8.25 | 93,633,120 |
| 2016-06-20 | $11.43 | $11.59 | $11.00 | $11.41 | $8.01 | 49,472,550 |
| 2016-06-17 | $11.80 | $11.87 | $11.06 | $11.48 | $8.06 | 101,429,070 |
| 2016-06-16 | $10.76 | $11.18 | $10.68 | $11.18 | $7.85 | 47,581,800 |
| 2016-06-15 | $9.10 | $10.16 | $9.01 | $10.16 | $7.13 | 23,195,390 |
| 2016-06-14 | $9.47 | $9.60 | $9.01 | $9.24 | $6.48 | 31,933,620 |
| 2016-06-13 | $20.48 | $20.85 | $18.97 | $19.00 | $6.65 | 19,675,090 |
| 2016-06-10 | $20.87 | $20.87 | $20.87 | $20.87 | $7.29 | 0 |
| 2016-06-09 | $20.87 | $20.87 | $20.87 | $20.87 | $7.29 | 0 |
| 2016-06-08 | $20.77 | $21.35 | $20.15 | $20.87 | $7.29 | 20,333,160 |
| 2016-06-07 | $20.94 | $21.14 | $20.61 | $20.78 | $7.26 | 15,479,650 |
| 2016-06-06 | $20.38 | $20.99 | $20.19 | $20.92 | $7.31 | 19,139,540 |
| 2016-06-03 | $20.27 | $20.85 | $20.00 | $20.15 | $7.04 | 19,231,860 |
| 2016-06-02 | $19.70 | $20.45 | $19.67 | $20.41 | $7.13 | 19,061,140 |
| 2016-06-01 | $19.60 | $20.50 | $19.59 | $19.96 | $6.98 | 23,289,000 |
| 2016-05-31 | $18.49 | $19.78 | $18.33 | $19.59 | $6.85 | 22,531,240 |
| 2016-05-30 | $18.40 | $18.82 | $18.21 | $18.31 | $6.40 | 12,487,770 |
| 2016-05-27 | $19.20 | $19.48 | $18.73 | $18.76 | $6.56 | 16,768,250 |
| 2016-05-26 | $18.81 | $19.28 | $18.25 | $19.24 | $6.72 | 20,199,240 |
| 2016-05-25 | $19.48 | $19.79 | $18.75 | $18.83 | $6.58 | 21,262,370 |
| 2016-05-24 | $19.55 | $19.68 | $19.01 | $19.29 | $6.74 | 22,048,160 |
| 2016-05-23 | $18.44 | $19.80 | $18.44 | $19.70 | $6.88 | 31,125,750 |
| 2016-05-20 | $18.17 | $18.80 | $17.93 | $18.46 | $6.45 | 22,096,280 |
| 2016-05-19 | $17.99 | $19.30 | $17.91 | $18.58 | $6.49 | 30,125,290 |
| 2016-05-18 | $17.90 | $18.46 | $17.55 | $17.95 | $6.27 | 24,318,200 |
| 2016-05-17 | $18.98 | $19.40 | $18.18 | $18.23 | $6.37 | 33,456,610 |
| 2016-05-16 | $18.00 | $19.20 | $17.58 | $19.13 | $6.69 | 30,364,310 |
| 2016-05-13 | $17.57 | $18.59 | $17.52 | $18.09 | $6.32 | 36,597,610 |
| 2016-05-12 | $16.00 | $18.00 | $15.70 | $17.87 | $6.25 | 36,081,880 |
| 2016-05-11 | $16.63 | $17.15 | $16.50 | $16.53 | $5.78 | 27,055,980 |
| 2016-05-10 | $16.95 | $17.00 | $16.20 | $16.35 | $5.71 | 19,597,760 |
| 2016-05-09 | $16.58 | $17.17 | $16.40 | $16.92 | $5.91 | 27,243,270 |
| 2016-05-06 | $17.28 | $17.50 | $16.59 | $16.74 | $5.85 | 29,820,530 |
| 2016-05-05 | $17.15 | $17.97 | $17.08 | $17.32 | $6.05 | 31,264,160 |
| 2016-05-04 | $16.65 | $17.99 | $16.52 | $17.31 | $6.05 | 40,780,500 |
| 2016-05-03 | $15.70 | $17.10 | $15.66 | $16.94 | $5.92 | 43,281,510 |
| 2016-05-02 | $15.73 | $15.73 | $15.73 | $15.73 | $5.50 | 0 |
| 2016-04-29 | $15.68 | $16.32 | $15.51 | $15.73 | $5.50 | 36,852,240 |
| 2016-04-28 | $15.96 | $16.20 | $15.23 | $15.90 | $5.56 | 48,474,740 |
| 2016-04-27 | $15.81 | $16.40 | $15.60 | $15.95 | $5.57 | 66,188,980 |
| 2016-04-26 | $14.80 | $14.91 | $14.43 | $14.91 | $5.21 | 12,833,150 |
| 2016-04-25 | $13.70 | $13.70 | $13.25 | $13.55 | $4.74 | 7,763,390 |
| 2016-04-22 | $13.37 | $13.76 | $13.20 | $13.76 | $4.81 | 8,120,910 |
| 2016-04-21 | $13.57 | $13.81 | $13.23 | $13.31 | $4.65 | 9,647,560 |
| 2016-04-20 | $14.78 | $14.97 | $13.31 | $13.61 | $4.76 | 18,444,130 |
| 2016-04-19 | $14.85 | $14.85 | $14.45 | $14.65 | $5.12 | 11,251,060 |
| 2016-04-18 | $15.29 | $15.31 | $14.50 | $14.67 | $5.13 | 18,771,580 |
| 2016-04-15 | $15.50 | $15.65 | $15.35 | $15.44 | $5.40 | 13,242,180 |
| 2016-04-14 | $15.49 | $15.53 | $15.17 | $15.40 | $5.38 | 13,314,740 |
| 2016-04-13 | $15.47 | $15.70 | $15.38 | $15.40 | $5.38 | 18,651,310 |
| 2016-04-12 | $15.10 | $15.55 | $14.88 | $15.29 | $5.34 | 17,209,310 |
| 2016-04-11 | $15.38 | $15.98 | $15.10 | $15.16 | $5.30 | 20,409,670 |
| 2016-04-08 | $14.48 | $15.05 | $14.30 | $14.95 | $5.22 | 14,491,300 |
| 2016-04-07 | $15.13 | $15.25 | $14.70 | $14.76 | $5.16 | 14,455,320 |
| 2016-04-06 | $14.90 | $15.24 | $14.64 | $15.22 | $5.32 | 18,721,840 |
| 2016-04-05 | $14.51 | $15.00 | $14.42 | $14.98 | $5.24 | 15,448,990 |
| 2016-04-04 | $14.36 | $14.36 | $14.36 | $14.36 | $5.02 | 0 |
| 2016-04-01 | $14.48 | $14.54 | $14.02 | $14.36 | $5.02 | 8,619,170 |
| 2016-03-31 | $14.42 | $14.82 | $14.25 | $14.54 | $5.08 | 14,776,680 |
| 2016-03-30 | $14.02 | $14.43 | $13.91 | $14.42 | $5.04 | 14,588,600 |
| 2016-03-29 | $14.20 | $14.35 | $13.60 | $13.86 | $4.84 | 11,818,460 |
| 2016-03-28 | $14.80 | $15.00 | $14.25 | $14.40 | $5.03 | 14,493,670 |
| 2016-03-25 | $14.43 | $14.75 | $14.31 | $14.71 | $5.14 | 10,716,960 |
| 2016-03-24 | $14.65 | $14.85 | $14.40 | $14.48 | $5.06 | 17,019,720 |
| 2016-03-23 | $15.20 | $15.20 | $14.24 | $15.00 | $5.24 | 25,291,250 |
| 2016-03-22 | $15.29 | $15.47 | $14.89 | $15.20 | $5.31 | 8,839,580 |
| 2016-03-21 | $15.02 | $15.54 | $14.78 | $15.49 | $5.41 | 16,012,710 |
| 2016-03-18 | $14.45 | $15.26 | $14.40 | $14.89 | $5.20 | 21,417,340 |
| 2016-03-17 | $12.70 | $13.87 | $12.65 | $13.87 | $4.85 | 13,288,270 |
| 2016-03-16 | $13.21 | $13.38 | $12.41 | $12.61 | $4.41 | 7,943,450 |
| 2016-03-15 | $13.22 | $13.52 | $12.80 | $12.96 | $4.53 | 8,470,900 |
| 2016-03-14 | $13.00 | $13.60 | $12.89 | $13.40 | $4.68 | 10,562,150 |
| 2016-03-11 | $12.08 | $12.75 | $12.01 | $12.73 | $4.45 | 8,665,580 |
| 2016-03-10 | $12.16 | $12.83 | $12.16 | $12.30 | $4.30 | 10,799,390 |
| 2016-03-09 | $12.00 | $12.50 | $11.84 | $12.16 | $4.25 | 5,928,120 |
| 2016-03-08 | $12.40 | $12.54 | $11.50 | $12.50 | $4.37 | 9,372,630 |
| 2016-03-07 | $12.48 | $13.05 | $12.30 | $12.52 | $4.38 | 8,869,550 |
| 2016-03-04 | $13.40 | $13.61 | $12.18 | $12.35 | $4.32 | 9,162,830 |
| 2016-03-03 | $13.32 | $13.93 | $13.20 | $13.42 | $4.69 | 8,700,200 |
| 2016-03-02 | $13.03 | $13.54 | $12.66 | $13.32 | $4.66 | 8,235,000 |
| 2016-03-01 | $12.55 | $13.10 | $11.75 | $12.93 | $4.52 | 9,780,480 |
| 2016-02-29 | $13.80 | $13.81 | $12.62 | $12.62 | $4.41 | 6,481,700 |
| 2016-02-26 | $14.03 | $14.33 | $13.37 | $14.02 | $4.90 | 7,445,060 |
| 2016-02-25 | $15.86 | $16.30 | $14.02 | $14.02 | $4.90 | 10,494,450 |
| 2016-02-24 | $15.69 | $15.81 | $15.00 | $15.58 | $5.44 | 8,056,550 |
| 2016-02-23 | $15.90 | $16.14 | $15.33 | $15.76 | $5.51 | 5,665,750 |
| 2016-02-22 | $16.50 | $16.50 | $15.80 | $16.03 | $5.60 | 5,049,380 |
| 2016-02-19 | $15.45 | $16.20 | $15.30 | $15.75 | $5.50 | 5,637,710 |
| 2016-02-18 | $15.90 | $16.30 | $15.51 | $15.52 | $5.42 | 7,290,130 |
| 2016-02-17 | $14.90 | $15.70 | $14.78 | $15.60 | $5.45 | 7,124,290 |
| 2016-02-16 | $14.19 | $15.22 | $14.09 | $14.93 | $5.22 | 5,592,120 |
| 2016-02-15 | $13.65 | $14.20 | $13.58 | $14.01 | $4.90 | 4,315,950 |
| 2016-02-12 | $14.30 | $14.30 | $14.30 | $14.30 | $5.00 | 0 |
| 2016-02-11 | $14.30 | $14.30 | $14.30 | $14.30 | $5.00 | 0 |
| 2016-02-10 | $14.30 | $14.30 | $14.30 | $14.30 | $5.00 | 0 |
| 2016-02-09 | $14.30 | $14.30 | $14.30 | $14.30 | $5.00 | 0 |
| 2016-02-08 | $14.30 | $14.30 | $14.30 | $14.30 | $5.00 | 0 |
| 2016-02-05 | $14.88 | $15.26 | $14.30 | $14.30 | $5.00 | 5,009,840 |
| 2016-02-04 | $14.81 | $15.28 | $14.75 | $14.94 | $5.22 | 7,307,570 |
| 2016-02-03 | $14.50 | $14.85 | $13.95 | $14.61 | $5.11 | 7,291,510 |
| 2016-02-02 | $14.46 | $14.84 | $14.15 | $14.73 | $5.15 | 7,708,660 |
| 2016-02-01 | $13.81 | $14.90 | $13.62 | $14.30 | $5.00 | 11,557,440 |
| 2016-01-29 | $12.35 | $13.57 | $12.35 | $13.57 | $4.74 | 6,647,380 |
| 2016-01-28 | $13.10 | $13.45 | $12.30 | $12.34 | $4.31 | 9,698,640 |
| 2016-01-27 | $14.20 | $14.20 | $12.85 | $13.22 | $4.62 | 13,298,170 |
| 2016-01-26 | $15.66 | $15.66 | $14.26 | $14.26 | $4.98 | 11,373,280 |
| 2016-01-25 | $16.80 | $17.15 | $15.59 | $15.84 | $5.54 | 9,144,190 |
| 2016-01-22 | $16.99 | $17.18 | $16.00 | $16.63 | $5.81 | 6,772,490 |
| 2016-01-21 | $17.70 | $18.49 | $16.38 | $16.40 | $5.73 | 6,971,360 |
| 2016-01-20 | $18.31 | $18.68 | $17.80 | $18.20 | $6.36 | 5,949,720 |
| 2016-01-19 | $16.87 | $18.72 | $16.66 | $18.62 | $6.51 | 9,651,720 |
| 2016-01-18 | $16.40 | $17.30 | $16.02 | $17.02 | $5.95 | 7,428,520 |
| 2016-01-15 | $16.20 | $17.00 | $16.20 | $16.40 | $5.73 | 14,514,810 |
| 2016-01-14 | $14.61 | $16.48 | $14.61 | $16.34 | $5.71 | 9,693,450 |
| 2016-01-13 | $15.90 | $16.75 | $15.40 | $15.40 | $5.38 | 10,364,740 |
| 2016-01-12 | $16.36 | $16.60 | $15.11 | $15.82 | $5.53 | 7,415,680 |
| 2016-01-11 | $17.40 | $17.48 | $16.19 | $16.19 | $5.66 | 9,371,680 |
| 2016-01-08 | $18.54 | $18.84 | $16.40 | $17.99 | $6.29 | 9,291,040 |
| 2016-01-07 | $19.61 | $19.63 | $18.02 | $18.02 | $6.30 | 1,292,700 |
| 2016-01-06 | $19.20 | $20.21 | $19.10 | $20.02 | $7.00 | 8,044,420 |
| 2016-01-05 | $17.52 | $19.50 | $17.23 | $19.50 | $6.81 | 13,968,570 |
| 2016-01-04 | $21.20 | $21.30 | $19.07 | $19.07 | $6.66 | 7,726,460 |
| 2016-01-01 | $21.19 | $21.19 | $21.19 | $21.19 | $7.41 | 0 |
| 2015-12-31 | $21.91 | $22.37 | $21.06 | $21.19 | $7.41 | 11,738,120 |
| 2015-12-30 | $22.51 | $22.59 | $21.61 | $22.19 | $7.75 | 11,659,550 |
| 2015-12-29 | $20.54 | $22.31 | $19.64 | $21.77 | $7.61 | 15,167,100 |
| 2015-12-28 | $20.70 | $21.30 | $20.20 | $20.31 | $7.10 | 8,819,920 |
| 2015-12-25 | $21.10 | $22.05 | $20.89 | $20.96 | $7.33 | 10,299,740 |
| 2015-12-24 | $20.70 | $21.45 | $20.40 | $21.20 | $7.41 | 8,450,080 |
| 2015-12-23 | $21.30 | $22.27 | $20.95 | $20.98 | $7.33 | 12,607,670 |
| 2015-12-22 | $21.39 | $22.17 | $21.00 | $21.79 | $7.62 | 17,148,050 |
| 2015-12-21 | $21.56 | $22.34 | $21.30 | $21.72 | $7.59 | 16,160,570 |
| 2015-12-18 | $22.94 | $23.11 | $21.16 | $22.00 | $7.69 | 39,052,960 |
| 2015-12-17 | $20.55 | $21.01 | $20.01 | $21.01 | $7.34 | 2,972,430 |
| 2015-12-16 | $19.10 | $19.10 | $19.10 | $19.10 | $6.68 | 0 |
| 2015-12-15 | $19.10 | $19.10 | $19.10 | $19.10 | $6.68 | 0 |
| 2015-12-14 | $19.10 | $19.10 | $19.10 | $19.10 | $6.68 | 0 |
| 2015-12-11 | $19.71 | $20.50 | $18.96 | $19.10 | $6.68 | 16,942,590 |
| 2015-12-10 | $21.60 | $22.49 | $20.00 | $20.20 | $7.06 | 20,939,730 |
| 2015-12-09 | $20.45 | $22.22 | $19.98 | $21.36 | $7.46 | 22,582,640 |
| 2015-12-08 | $22.00 | $22.38 | $20.60 | $20.70 | $7.23 | 24,056,960 |
| 2015-12-07 | $19.80 | $21.97 | $19.61 | $21.97 | $7.68 | 33,945,690 |
| 2015-12-04 | $19.12 | $20.45 | $18.70 | $19.97 | $6.98 | 25,765,330 |
| 2015-12-03 | $17.97 | $19.99 | $17.95 | $19.66 | $6.87 | 22,847,840 |
| 2015-12-02 | $17.88 | $18.83 | $16.76 | $18.17 | $6.35 | 21,788,260 |
| 2015-12-01 | $19.01 | $19.90 | $17.70 | $17.81 | $6.22 | 26,508,550 |
| 2015-11-30 | $20.19 | $20.68 | $17.89 | $19.67 | $6.87 | 41,016,180 |
| 2015-11-27 | $19.76 | $19.77 | $18.80 | $19.77 | $6.91 | 44,302,040 |
| 2015-11-26 | $18.03 | $19.10 | $17.60 | $17.97 | $6.28 | 31,087,380 |
| 2015-11-25 | $17.92 | $18.78 | $17.41 | $18.02 | $6.30 | 36,731,670 |
| 2015-11-24 | $17.00 | $17.92 | $16.59 | $17.92 | $6.26 | 56,425,520 |
| 2015-11-23 | $15.67 | $16.29 | $15.67 | $16.29 | $5.69 | 13,582,520 |
| 2015-11-20 | $14.85 | $15.10 | $14.60 | $14.81 | $5.18 | 17,574,310 |
| 2015-11-19 | $14.05 | $14.80 | $14.05 | $14.74 | $5.15 | 15,298,150 |
| 2015-11-18 | $14.73 | $14.98 | $13.92 | $13.99 | $4.89 | 16,123,500 |
| 2015-11-17 | $15.29 | $15.86 | $14.49 | $14.66 | $5.12 | 26,473,190 |
| 2015-11-16 | $14.30 | $15.42 | $14.18 | $15.20 | $5.31 | 20,117,720 |
| 2015-11-13 | $14.58 | $15.80 | $14.29 | $14.81 | $5.18 | 28,882,120 |
| 2015-11-12 | $14.25 | $14.77 | $13.86 | $14.71 | $5.14 | 23,410,650 |
| 2015-11-11 | $13.70 | $14.31 | $13.61 | $14.31 | $5.00 | 19,155,810 |
| 2015-11-10 | $13.63 | $13.96 | $13.36 | $13.63 | $4.76 | 20,056,050 |
| 2015-11-09 | $13.43 | $13.87 | $13.25 | $13.74 | $4.80 | 18,786,220 |
| 2015-11-06 | $13.07 | $13.45 | $13.06 | $13.40 | $4.68 | 18,581,910 |
| 2015-11-05 | $13.15 | $13.28 | $12.90 | $13.02 | $4.55 | 20,084,920 |
| 2015-11-04 | $12.35 | $13.15 | $12.35 | $13.14 | $4.59 | 18,777,710 |
| 2015-11-03 | $13.24 | $13.49 | $12.31 | $12.55 | $4.39 | 22,288,300 |
| 2015-11-02 | $13.02 | $13.02 | $13.02 | $13.02 | $4.55 | 0 |
| 2015-10-30 | $13.02 | $13.02 | $13.02 | $13.02 | $4.55 | 0 |
| 2015-10-29 | $13.02 | $13.02 | $13.02 | $13.02 | $4.55 | 0 |
| 2015-10-28 | $13.02 | $13.02 | $13.02 | $13.02 | $4.55 | 0 |
| 2015-10-27 | $13.02 | $13.02 | $13.02 | $13.02 | $4.55 | 0 |
| 2015-10-26 | $13.02 | $13.02 | $13.02 | $13.02 | $4.55 | 0 |
| 2015-10-23 | $12.63 | $13.18 | $12.62 | $13.02 | $4.55 | 24,653,860 |
| 2015-10-22 | $12.10 | $12.81 | $11.76 | $12.69 | $4.43 | 26,810,700 |
| 2015-10-21 | $13.79 | $13.79 | $12.45 | $12.45 | $4.35 | 28,938,140 |
| 2015-10-20 | $13.73 | $14.19 | $13.56 | $13.83 | $4.83 | 25,818,750 |
| 2015-10-19 | $13.65 | $13.88 | $13.28 | $13.83 | $4.83 | 29,687,300 |
| 2015-10-16 | $13.80 | $13.97 | $13.37 | $13.56 | $4.74 | 33,461,380 |
| 2015-10-15 | $13.33 | $14.56 | $13.03 | $13.97 | $4.88 | 49,902,770 |
| 2015-10-14 | $12.00 | $13.33 | $11.68 | $13.33 | $4.66 | 49,179,260 |
| 2015-10-13 | $11.50 | $12.20 | $11.45 | $12.12 | $4.24 | 25,845,890 |
| 2015-10-12 | $11.28 | $11.83 | $11.28 | $11.65 | $4.07 | 23,727,470 |
| 2015-10-09 | $11.05 | $11.20 | $10.90 | $11.15 | $3.90 | 17,822,560 |
| 2015-10-08 | $10.80 | $11.10 | $10.69 | $11.01 | $3.85 | 16,590,480 |
| 2015-10-07 | $10.47 | $10.47 | $10.47 | $10.47 | $3.66 | 0 |
| 2015-10-06 | $10.47 | $10.47 | $10.47 | $10.47 | $3.66 | 0 |
| 2015-10-05 | $10.47 | $10.47 | $10.47 | $10.47 | $3.66 | 0 |
| 2015-10-02 | $10.47 | $10.47 | $10.47 | $10.47 | $3.66 | 0 |
| 2015-10-01 | $10.47 | $10.47 | $10.47 | $10.47 | $3.66 | 0 |
| 2015-09-30 | $10.51 | $10.70 | $10.31 | $10.47 | $3.66 | 8,631,000 |
| 2015-09-29 | $10.60 | $10.70 | $10.38 | $10.45 | $3.65 | 11,049,260 |
| 2015-09-28 | $10.38 | $10.87 | $10.29 | $10.83 | $3.78 | 12,580,810 |
| 2015-09-25 | $11.09 | $11.25 | $10.15 | $10.33 | $3.61 | 18,563,480 |
| 2015-09-24 | $11.14 | $11.26 | $10.91 | $11.03 | $3.85 | 16,686,020 |
| 2015-09-23 | $10.65 | $11.13 | $10.65 | $10.92 | $3.82 | 21,400,830 |
| 2015-09-22 | $10.99 | $11.36 | $10.80 | $11.04 | $3.86 | 29,701,180 |
| 2015-09-21 | $10.03 | $10.87 | $10.03 | $10.71 | $3.74 | 24,024,650 |
| 2015-09-18 | $10.54 | $10.78 | $10.00 | $10.28 | $3.59 | 26,337,270 |
| 2015-09-17 | $11.25 | $11.66 | $10.71 | $10.71 | $3.74 | 41,992,000 |
| 2015-09-16 | $10.80 | $12.37 | $10.18 | $11.90 | $4.16 | 56,600,150 |
| 2015-09-15 | $11.32 | $11.60 | $11.31 | $11.31 | $3.95 | 26,582,870 |
| 2015-09-14 | $12.57 | $13.02 | $12.57 | $12.57 | $4.39 | 60,482,480 |
| 2015-09-11 | $13.97 | $13.97 | $13.97 | $13.97 | $4.88 | 630,900 |
| 2015-09-10 | $15.52 | $15.52 | $15.52 | $15.52 | $5.42 | 227,000 |
| 2015-09-09 | $17.24 | $17.24 | $17.24 | $17.24 | $6.03 | 226,800 |
| 2015-09-08 | $19.16 | $19.16 | $19.16 | $19.16 | $6.70 | 71,100 |
| 2015-09-07 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-09-04 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-09-03 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-09-02 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-09-01 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-31 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-28 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-27 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-26 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-25 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-24 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-21 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-20 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-19 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-18 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-17 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-14 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-13 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-12 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-11 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-10 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-07 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-06 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-05 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-04 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-08-03 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-07-31 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-07-30 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
| 2015-07-29 | $21.34 | $21.34 | $21.34 | $21.34 | $7.46 | 0 |
Hiconics Drive Technology Company Ltd (300048) News Headlines
Recent Hiconics Drive Technology Company Ltd (300048) News
Similar Companies to Hiconics Drive Technology Company Ltd (300048) 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 | -- | -- | -- |