Guangdong Sky Dragon Prntg Ink Gp Company Ltd (300063) Exchange: SHE
Data as of July 17, 2025
$8.58 ($0.02) 0.23%
Guangdong Sky Dragon Prntg Ink Gp Company Ltd - Daily Information
Click for more stock information on Guangdong Sky Dragon Prntg Ink Gp Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.53 |
| Previous Close | $8.58 |
| High | $8.68 |
| Low | $8.51 |
| Adjusted Open | $8.53 |
| Previous Adjusted Close | $8.58 |
| Adjusted High | $8.68 |
| Adjusted Low | $8.51 |
About Guangdong Sky Dragon Prntg Ink Gp Company Ltd (300063)
Guangdong Sky Dragon Printing Ink Group Co., Ltd. is principally engaged in the research, development, manufacture and distribution of printing ink. The Company provides its products under the brand named TL, including water printing ink, which are applied in the printing of corrugated paper boxes, packaging of paper, tissues, roll paper and decoration paper, as well as solvent printing ink and offset printing ink. The Company also provides rosin, turpentine oil and resin, among others. The Company distributes its products in domestic and overseas markets. On May 31, 2013, the Company announced that it completed the acquisition of a 60% stake in a Yunnan-based forestry technology company and a Guangxi-based forestry company respectively from chemical industrial company.
Invest in Guangdong Sky Dragon Prntg Ink Gp Company Ltd (300063)
Historical Stock Data for Guangdong Sky Dragon Prntg Ink Gp Company Ltd (300063)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.53 | $8.68 | $8.51 | $8.58 | $8.58 | 38,060,150 |
| 2025-07-08 | $8.53 | $8.58 | $8.47 | $8.56 | $8.56 | 28,872,450 |
| 2025-07-07 | $8.29 | $8.65 | $8.20 | $8.58 | $8.58 | 46,729,650 |
| 2025-07-04 | $8.42 | $8.45 | $8.26 | $8.28 | $8.28 | 22,730,300 |
| 2025-07-03 | $8.41 | $8.45 | $8.35 | $8.43 | $8.43 | 16,449,550 |
| 2025-07-02 | $8.41 | $8.47 | $8.32 | $8.39 | $8.39 | 19,311,700 |
| 2025-07-01 | $8.55 | $8.59 | $8.38 | $8.46 | $8.46 | 27,620,500 |
| 2025-06-30 | $8.56 | $8.63 | $8.47 | $8.60 | $8.60 | 30,513,750 |
| 2025-06-27 | $8.67 | $8.73 | $8.51 | $8.54 | $8.54 | 62,229,850 |
| 2025-06-26 | $8.17 | $9.25 | $8.15 | $8.75 | $8.75 | 116,158,040 |
| 2025-06-25 | $8.11 | $8.18 | $8.00 | $8.17 | $8.17 | 22,686,810 |
| 2025-06-24 | $7.93 | $8.14 | $7.93 | $8.09 | $8.09 | 18,851,200 |
| 2025-06-23 | $7.65 | $7.94 | $7.62 | $7.92 | $7.92 | 14,285,550 |
| 2025-06-20 | $7.98 | $8.05 | $7.78 | $7.81 | $7.81 | 21,897,400 |
| 2025-06-19 | $8.07 | $8.13 | $7.93 | $7.95 | $7.95 | 21,382,200 |
| 2025-06-18 | $8.19 | $8.20 | $8.02 | $8.07 | $8.07 | 19,188,300 |
| 2025-06-17 | $8.29 | $8.33 | $8.17 | $8.19 | $8.19 | 19,148,000 |
| 2025-06-13 | $8.53 | $8.53 | $8.16 | $8.18 | $8.18 | 36,181,100 |
| 2025-06-12 | $8.41 | $8.73 | $8.41 | $8.60 | $8.60 | 44,111,150 |
| 2025-06-11 | $8.30 | $8.52 | $8.27 | $8.48 | $8.48 | 40,192,500 |
| 2025-06-10 | $8.36 | $8.42 | $8.13 | $8.35 | $8.35 | 33,688,110 |
| 2025-06-09 | $8.13 | $8.43 | $8.10 | $8.35 | $8.35 | 37,842,060 |
| 2025-06-06 | $8.17 | $8.20 | $8.06 | $8.08 | $8.08 | 16,047,160 |
| 2025-06-05 | $8.07 | $8.19 | $8.03 | $8.16 | $8.16 | 20,627,610 |
| 2025-06-04 | $8.12 | $8.16 | $8.05 | $8.09 | $8.09 | 12,544,400 |
| 2025-06-03 | $8.00 | $8.20 | $7.97 | $8.06 | $8.06 | 14,364,610 |
| 2025-05-30 | $8.27 | $8.27 | $8.02 | $8.04 | $8.04 | 19,880,600 |
| 2025-05-29 | $8.12 | $8.32 | $8.08 | $8.27 | $8.27 | 19,466,900 |
| 2025-05-28 | $8.24 | $8.26 | $8.07 | $8.09 | $8.09 | 15,581,300 |
| 2025-05-27 | $8.29 | $8.30 | $8.16 | $8.23 | $8.23 | 13,311,440 |
| 2025-05-26 | $8.15 | $8.31 | $8.14 | $8.29 | $8.29 | 16,134,250 |
| 2025-05-23 | $8.33 | $8.40 | $8.12 | $8.12 | $8.12 | 19,609,700 |
| 2025-05-22 | $8.51 | $8.56 | $8.26 | $8.33 | $8.33 | 24,046,900 |
| 2025-05-21 | $8.66 | $8.68 | $8.47 | $8.48 | $8.48 | 24,901,000 |
| 2025-05-20 | $8.51 | $8.75 | $8.45 | $8.72 | $8.72 | 35,069,050 |
| 2025-05-19 | $8.48 | $8.54 | $8.30 | $8.52 | $8.52 | 20,607,700 |
| 2025-05-16 | $8.50 | $8.63 | $8.37 | $8.51 | $8.51 | 20,354,570 |
| 2025-05-15 | $8.64 | $8.76 | $8.48 | $8.59 | $8.59 | 34,301,850 |
| 2025-05-14 | $8.64 | $8.82 | $8.55 | $8.68 | $8.68 | 37,090,800 |
| 2025-05-13 | $8.67 | $9.20 | $8.66 | $8.74 | $8.74 | 59,122,540 |
| 2025-05-12 | $8.67 | $8.70 | $8.52 | $8.60 | $8.60 | 28,067,950 |
| 2025-05-09 | $8.69 | $8.76 | $8.43 | $8.50 | $8.50 | 39,803,130 |
| 2025-05-08 | $8.45 | $9.08 | $8.39 | $8.80 | $8.80 | 65,793,900 |
| 2025-05-07 | $8.64 | $8.72 | $8.32 | $8.44 | $8.44 | 31,131,250 |
| 2025-05-06 | $8.28 | $8.49 | $8.22 | $8.49 | $8.49 | 31,861,800 |
| 2025-04-30 | $8.08 | $8.29 | $8.07 | $8.21 | $8.21 | 25,392,310 |
| 2025-04-29 | $7.96 | $8.18 | $7.88 | $8.02 | $8.02 | 20,306,650 |
| 2025-04-28 | $8.04 | $8.14 | $7.93 | $7.95 | $7.95 | 17,562,650 |
| 2025-04-25 | $7.98 | $8.14 | $7.98 | $8.07 | $8.07 | 17,523,000 |
| 2025-04-24 | $8.25 | $8.25 | $7.96 | $8.00 | $8.00 | 23,775,970 |
| 2025-04-23 | $8.25 | $8.30 | $8.17 | $8.22 | $8.22 | 18,276,900 |
| 2025-04-22 | $8.25 | $8.31 | $8.13 | $8.16 | $8.16 | 17,690,100 |
| 2025-04-21 | $8.01 | $8.28 | $7.96 | $8.27 | $8.27 | 22,891,700 |
| 2025-04-18 | $8.05 | $8.11 | $7.93 | $8.03 | $8.03 | 17,100,200 |
| 2025-04-17 | $8.01 | $8.19 | $7.98 | $8.04 | $8.04 | 17,711,400 |
| 2025-04-16 | $8.30 | $8.34 | $8.00 | $8.09 | $8.09 | 25,016,700 |
| 2025-04-15 | $8.25 | $8.44 | $8.15 | $8.29 | $8.29 | 28,111,000 |
| 2025-04-14 | $8.20 | $8.33 | $8.17 | $8.25 | $8.25 | 30,430,960 |
| 2025-04-11 | $7.95 | $8.15 | $7.95 | $8.03 | $8.03 | 28,461,490 |
| 2025-04-10 | $8.00 | $8.34 | $8.00 | $8.04 | $8.04 | 47,266,620 |
| 2025-04-09 | $7.40 | $7.90 | $6.51 | $7.79 | $7.79 | 52,699,080 |
| 2025-04-08 | $7.30 | $7.79 | $7.18 | $7.57 | $7.57 | 42,847,290 |
| 2025-04-07 | $8.38 | $8.65 | $7.42 | $7.42 | $7.42 | 44,943,600 |
| 2025-04-03 | $9.39 | $9.53 | $9.23 | $9.27 | $9.27 | 28,754,600 |
| 2025-04-02 | $9.25 | $9.60 | $9.22 | $9.51 | $9.51 | 40,910,200 |
| 2025-04-01 | $9.19 | $9.49 | $9.16 | $9.30 | $9.30 | 29,932,950 |
| 2025-03-31 | $9.09 | $9.24 | $9.02 | $9.17 | $9.17 | 21,164,850 |
| 2025-03-28 | $9.05 | $9.37 | $9.01 | $9.24 | $9.24 | 33,475,420 |
| 2025-03-27 | $9.17 | $9.31 | $8.99 | $9.10 | $9.10 | 23,419,150 |
| 2025-03-26 | $8.78 | $9.34 | $8.75 | $9.16 | $9.16 | 36,274,400 |
| 2025-03-25 | $9.10 | $9.16 | $8.80 | $8.82 | $8.82 | 28,999,630 |
| 2025-03-24 | $9.37 | $9.44 | $9.00 | $9.17 | $9.17 | 38,248,980 |
| 2025-03-21 | $9.58 | $9.74 | $9.50 | $9.50 | $9.50 | 30,176,690 |
| 2025-03-20 | $10.10 | $10.17 | $9.76 | $9.76 | $9.76 | 53,880,050 |
| 2025-03-19 | $9.61 | $10.05 | $9.46 | $10.01 | $10.01 | 64,845,430 |
| 2025-03-18 | $9.72 | $9.76 | $9.60 | $9.68 | $9.68 | 22,570,200 |
| 2025-03-17 | $9.77 | $9.82 | $9.67 | $9.71 | $9.71 | 23,442,950 |
| 2025-03-14 | $9.49 | $9.74 | $9.42 | $9.72 | $9.72 | 28,864,850 |
| 2025-03-13 | $9.80 | $9.84 | $9.37 | $9.50 | $9.50 | 34,695,700 |
| 2025-03-12 | $9.85 | $10.04 | $9.82 | $9.84 | $9.84 | 37,143,760 |
| 2025-03-11 | $9.65 | $9.85 | $9.53 | $9.82 | $9.82 | 24,366,200 |
| 2025-03-10 | $9.97 | $9.97 | $9.74 | $9.82 | $9.82 | 25,359,510 |
| 2025-03-07 | $10.05 | $10.17 | $9.80 | $9.88 | $9.88 | 48,563,800 |
| 2025-03-06 | $9.67 | $10.16 | $9.67 | $10.02 | $10.02 | 60,430,210 |
| 2025-03-05 | $9.52 | $9.67 | $9.39 | $9.65 | $9.65 | 35,165,140 |
| 2025-03-04 | $9.36 | $9.53 | $9.30 | $9.52 | $9.52 | 25,250,440 |
| 2025-03-03 | $9.38 | $9.60 | $9.27 | $9.45 | $9.45 | 33,197,100 |
| 2025-02-28 | $10.08 | $10.18 | $9.30 | $9.36 | $9.36 | 69,980,150 |
| 2025-02-27 | $10.43 | $10.57 | $10.08 | $10.24 | $10.24 | 58,462,860 |
| 2025-02-26 | $10.47 | $10.63 | $10.34 | $10.47 | $10.47 | 60,523,500 |
| 2025-02-25 | $10.66 | $10.68 | $10.33 | $10.47 | $10.47 | 97,714,000 |
| 2025-02-24 | $10.40 | $11.33 | $10.20 | $10.96 | $10.96 | 147,630,530 |
| 2025-02-20 | $10.14 | $10.51 | $10.07 | $10.25 | $10.25 | 69,652,570 |
| 2025-02-19 | $9.89 | $10.19 | $9.89 | $10.17 | $10.17 | 64,008,150 |
| 2025-02-18 | $10.83 | $10.83 | $10.00 | $10.00 | $10.00 | 94,459,050 |
| 2025-02-17 | $10.70 | $11.18 | $10.68 | $10.99 | $10.99 | 87,569,230 |
| 2025-02-14 | $10.81 | $10.96 | $10.38 | $10.76 | $10.76 | 102,408,770 |
| 2025-02-13 | $11.06 | $11.60 | $10.90 | $10.98 | $10.98 | 142,840,340 |
| 2025-02-12 | $10.71 | $11.11 | $10.63 | $10.90 | $10.90 | 114,527,710 |
| 2025-02-11 | $10.29 | $11.69 | $10.09 | $11.08 | $11.08 | 172,837,890 |
| 2025-02-10 | $10.13 | $10.50 | $10.08 | $10.37 | $10.37 | 93,994,410 |
| 2025-02-07 | $10.06 | $10.56 | $10.00 | $10.20 | $10.20 | 121,862,580 |
| 2025-02-06 | $9.66 | $10.25 | $9.50 | $10.25 | $10.25 | 101,886,640 |
| 2025-02-05 | $9.86 | $9.95 | $9.60 | $9.79 | $9.79 | 76,205,500 |
| 2025-01-27 | $10.20 | $10.24 | $9.63 | $9.70 | $9.70 | 77,464,650 |
| 2025-01-24 | $9.40 | $9.93 | $9.21 | $9.93 | $9.93 | 112,302,240 |
| 2025-01-23 | $9.11 | $9.50 | $9.07 | $9.24 | $9.24 | 82,683,490 |
| 2025-01-22 | $9.11 | $9.30 | $8.90 | $8.94 | $8.94 | 47,798,700 |
| 2025-01-21 | $9.43 | $9.65 | $9.13 | $9.27 | $9.27 | 62,596,740 |
| 2025-01-20 | $9.58 | $9.72 | $9.33 | $9.40 | $9.40 | 70,258,500 |
| 2025-01-17 | $9.54 | $9.63 | $9.21 | $9.27 | $9.27 | 95,901,660 |
| 2025-01-16 | $10.00 | $10.47 | $9.68 | $9.85 | $9.85 | 150,402,630 |
| 2025-01-15 | $9.39 | $10.08 | $9.36 | $9.78 | $9.78 | 155,709,230 |
| 2025-01-14 | $8.68 | $9.30 | $8.51 | $9.25 | $9.25 | 104,832,200 |
| 2025-01-13 | $8.15 | $8.37 | $7.98 | $8.34 | $8.34 | 45,982,700 |
| 2025-01-09 | $8.44 | $9.42 | $8.40 | $9.06 | $9.06 | 114,395,740 |
| 2025-01-08 | $8.40 | $8.70 | $8.15 | $8.52 | $8.52 | 67,847,350 |
| 2025-01-07 | $8.20 | $8.48 | $8.10 | $8.47 | $8.47 | 53,329,170 |
| 2025-01-06 | $8.14 | $8.43 | $7.78 | $8.18 | $8.18 | 54,400,400 |
| 2025-01-03 | $9.07 | $9.14 | $8.20 | $8.26 | $8.26 | 75,725,880 |
| 2025-01-02 | $9.13 | $9.36 | $8.81 | $9.05 | $9.05 | 61,714,730 |
| 2024-12-31 | $9.80 | $9.86 | $9.11 | $9.12 | $9.12 | 73,002,800 |
| 2024-12-30 | $9.99 | $10.00 | $9.62 | $9.80 | $9.80 | 49,544,570 |
| 2024-12-27 | $10.19 | $10.38 | $9.96 | $10.03 | $10.03 | 74,322,000 |
| 2024-12-26 | $9.99 | $10.43 | $9.99 | $10.28 | $10.28 | 83,652,410 |
| 2024-12-25 | $10.30 | $10.33 | $9.50 | $9.78 | $9.78 | 81,267,820 |
| 2024-12-24 | $10.40 | $10.63 | $10.11 | $10.32 | $10.32 | 78,190,990 |
| 2024-12-23 | $11.89 | $12.10 | $10.50 | $10.53 | $10.53 | 110,520,370 |
| 2024-12-20 | $11.56 | $11.97 | $11.55 | $11.70 | $11.70 | 95,192,830 |
| 2024-12-19 | $11.43 | $12.09 | $11.01 | $11.78 | $11.78 | 125,927,780 |
| 2024-12-18 | $11.55 | $12.08 | $11.22 | $11.79 | $11.79 | 116,952,680 |
| 2024-12-17 | $12.68 | $12.91 | $11.68 | $11.76 | $11.76 | 150,903,390 |
| 2024-12-16 | $13.19 | $14.36 | $12.46 | $12.91 | $12.91 | 223,671,830 |
| 2024-12-13 | $12.71 | $14.70 | $12.38 | $13.36 | $13.36 | 281,106,950 |
| 2024-12-12 | $13.89 | $14.44 | $12.47 | $12.72 | $12.72 | 319,895,300 |
| 2024-12-11 | $11.05 | $13.40 | $11.05 | $13.40 | $13.40 | 302,749,400 |
| 2024-12-10 | $11.00 | $11.90 | $10.72 | $11.17 | $11.17 | 184,081,450 |
| 2024-12-09 | $10.58 | $11.07 | $10.41 | $10.63 | $10.63 | 96,796,470 |
| 2024-12-06 | $10.15 | $11.11 | $10.10 | $10.76 | $10.76 | 142,727,420 |
| 2024-12-05 | $9.80 | $10.28 | $9.78 | $10.24 | $10.24 | 78,628,160 |
| 2024-12-04 | $10.42 | $10.53 | $9.78 | $9.88 | $9.88 | 110,247,500 |
| 2024-12-03 | $10.97 | $10.97 | $10.47 | $10.56 | $10.56 | 104,162,230 |
| 2024-12-02 | $10.58 | $11.27 | $10.58 | $10.96 | $10.96 | 135,084,910 |
| 2024-11-29 | $10.37 | $11.37 | $10.37 | $10.86 | $10.86 | 173,994,900 |
| 2024-11-28 | $9.98 | $10.80 | $9.98 | $10.46 | $10.46 | 131,316,480 |
| 2024-11-27 | $9.66 | $10.21 | $9.51 | $10.06 | $10.06 | 84,278,450 |
| 2024-11-26 | $9.80 | $10.86 | $9.73 | $10.07 | $10.07 | 116,843,670 |
| 2024-11-25 | $10.10 | $10.25 | $9.42 | $9.94 | $9.94 | 77,172,430 |
| 2024-11-22 | $10.07 | $10.76 | $9.91 | $10.03 | $10.03 | 121,220,020 |
| 2024-11-21 | $9.78 | $10.87 | $9.77 | $10.32 | $10.32 | 121,211,630 |
| 2024-11-20 | $9.59 | $10.39 | $9.51 | $9.94 | $9.94 | 101,261,040 |
| 2024-11-19 | $9.09 | $9.70 | $9.01 | $9.68 | $9.68 | 89,505,820 |
| 2024-11-18 | $10.49 | $10.50 | $9.13 | $9.29 | $9.29 | 117,927,610 |
| 2024-11-15 | $10.50 | $11.42 | $10.40 | $10.58 | $10.58 | 148,610,550 |
| 2024-11-14 | $10.68 | $10.95 | $10.29 | $10.39 | $10.39 | 121,115,290 |
| 2024-11-13 | $10.34 | $11.98 | $10.30 | $11.10 | $11.10 | 201,704,800 |
| 2024-11-12 | $10.56 | $10.72 | $10.01 | $10.11 | $10.11 | 106,045,220 |
| 2024-11-11 | $10.16 | $11.00 | $10.16 | $10.73 | $10.73 | 126,248,930 |
| 2024-11-08 | $10.50 | $10.99 | $10.24 | $10.43 | $10.43 | 144,360,740 |
| 2024-11-07 | $11.06 | $11.99 | $10.82 | $10.83 | $10.83 | 196,813,950 |
| 2024-11-06 | $9.97 | $11.00 | $9.73 | $11.00 | $11.00 | 173,862,820 |
| 2024-11-05 | $9.53 | $10.20 | $9.53 | $10.02 | $10.02 | 140,275,490 |
| 2024-11-04 | $9.00 | $9.88 | $8.54 | $9.39 | $9.39 | 120,899,200 |
| 2024-11-01 | $11.25 | $11.44 | $9.38 | $9.38 | $9.38 | 185,322,150 |
| 2024-10-31 | $11.10 | $12.70 | $11.10 | $11.73 | $11.73 | 237,650,300 |
| 2024-10-30 | $11.98 | $13.15 | $11.54 | $11.56 | $11.56 | 240,157,360 |
| 2024-10-29 | $11.36 | $13.59 | $11.00 | $12.53 | $12.53 | 297,155,510 |
| 2024-10-28 | $10.58 | $12.48 | $10.54 | $11.38 | $11.38 | 320,430,920 |
| 2024-10-25 | $9.00 | $11.40 | $8.99 | $11.40 | $11.40 | 320,634,330 |
| 2024-10-24 | $10.40 | $10.40 | $9.10 | $9.50 | $9.50 | 311,154,170 |
| 2024-10-23 | $10.54 | $10.54 | $9.77 | $10.54 | $10.54 | 177,047,470 |
| 2024-10-22 | $7.37 | $8.78 | $7.34 | $8.78 | $8.78 | 244,353,870 |
| 2024-10-21 | $7.00 | $7.60 | $6.88 | $7.32 | $7.32 | 183,331,500 |
| 2024-10-18 | $7.20 | $7.44 | $6.80 | $7.17 | $7.17 | 211,246,640 |
| 2024-10-17 | $6.90 | $7.74 | $6.65 | $7.15 | $7.15 | 269,427,050 |
| 2024-10-16 | $6.60 | $7.60 | $6.31 | $7.20 | $7.20 | 331,792,440 |
| 2024-10-15 | $5.49 | $6.62 | $5.38 | $6.62 | $6.62 | 289,527,500 |
| 2024-10-14 | $5.12 | $5.61 | $5.00 | $5.52 | $5.52 | 84,587,800 |
| 2024-10-11 | $5.35 | $5.40 | $4.95 | $5.06 | $5.06 | 67,486,200 |
| 2024-10-10 | $5.74 | $5.80 | $5.29 | $5.43 | $5.43 | 77,588,930 |
| 2024-10-09 | $6.32 | $6.32 | $5.50 | $5.51 | $5.51 | 126,269,430 |
| 2024-10-08 | $6.86 | $6.86 | $5.92 | $6.74 | $6.74 | 158,337,750 |
| 2024-09-30 | $5.02 | $5.80 | $4.92 | $5.76 | $5.76 | 145,262,950 |
| 2024-09-27 | $4.61 | $4.97 | $4.61 | $4.84 | $4.84 | 109,025,910 |
| 2024-09-26 | $4.50 | $4.84 | $4.48 | $4.65 | $4.65 | 102,814,980 |
| 2024-09-25 | $4.33 | $4.67 | $4.30 | $4.47 | $4.47 | 98,148,430 |
| 2024-09-24 | $4.19 | $4.32 | $4.12 | $4.30 | $4.30 | 45,945,810 |
| 2024-09-23 | $4.19 | $4.22 | $4.14 | $4.17 | $4.17 | 23,852,550 |
| 2024-09-20 | $4.17 | $4.28 | $4.16 | $4.19 | $4.19 | 28,703,600 |
| 2024-09-19 | $4.05 | $4.32 | $4.01 | $4.19 | $4.19 | 43,697,200 |
| 2024-09-18 | $4.07 | $4.14 | $3.94 | $4.02 | $4.02 | 25,527,400 |
| 2024-09-13 | $4.15 | $4.23 | $4.04 | $4.06 | $4.06 | 33,491,500 |
| 2024-09-12 | $4.16 | $4.27 | $4.16 | $4.16 | $4.16 | 29,468,000 |
| 2024-09-11 | $4.35 | $4.35 | $4.16 | $4.17 | $4.17 | 43,199,920 |
| 2024-09-10 | $4.31 | $4.38 | $4.24 | $4.37 | $4.37 | 36,886,950 |
| 2024-09-09 | $4.24 | $4.33 | $4.21 | $4.31 | $4.31 | 31,865,950 |
| 2024-09-06 | $4.44 | $4.44 | $4.27 | $4.29 | $4.29 | 59,244,270 |
| 2024-09-05 | $4.42 | $4.58 | $4.33 | $4.50 | $4.50 | 81,191,650 |
| 2024-09-04 | $4.26 | $4.68 | $4.26 | $4.46 | $4.46 | 101,140,910 |
| 2024-09-03 | $4.41 | $4.54 | $4.30 | $4.38 | $4.38 | 76,997,410 |
| 2024-09-02 | $4.27 | $4.45 | $4.25 | $4.36 | $4.36 | 79,990,720 |
| 2024-08-30 | $4.09 | $4.39 | $4.09 | $4.31 | $4.31 | 79,134,900 |
| 2024-08-29 | $4.08 | $4.19 | $3.97 | $4.11 | $4.11 | 45,120,900 |
| 2024-08-28 | $4.07 | $4.20 | $4.01 | $4.11 | $4.11 | 39,374,150 |
| 2024-08-27 | $4.21 | $4.27 | $4.09 | $4.10 | $4.10 | 47,394,700 |
| 2024-08-26 | $4.17 | $4.34 | $4.07 | $4.23 | $4.23 | 72,569,250 |
| 2024-08-23 | $4.32 | $4.39 | $4.14 | $4.18 | $4.18 | 99,972,700 |
| 2024-08-22 | $3.97 | $4.68 | $3.86 | $4.40 | $4.40 | 143,390,950 |
| 2024-08-21 | $4.10 | $4.17 | $3.98 | $4.01 | $4.01 | 41,129,350 |
| 2024-08-20 | $4.15 | $4.24 | $4.12 | $4.16 | $4.16 | 44,259,900 |
| 2024-08-19 | $4.30 | $4.35 | $4.14 | $4.18 | $4.18 | 64,908,750 |
| 2024-08-16 | $4.01 | $4.55 | $3.99 | $4.28 | $4.28 | 115,749,900 |
| 2024-08-15 | $3.86 | $4.05 | $3.84 | $4.02 | $4.02 | 44,074,100 |
| 2024-08-14 | $3.84 | $3.96 | $3.83 | $3.91 | $3.91 | 25,992,670 |
| 2024-08-13 | $3.86 | $3.86 | $3.77 | $3.85 | $3.85 | 18,585,100 |
| 2024-08-12 | $3.97 | $3.97 | $3.85 | $3.85 | $3.85 | 28,270,270 |
| 2024-08-09 | $4.01 | $4.09 | $3.89 | $4.03 | $4.03 | 43,925,000 |
| 2024-08-08 | $3.95 | $4.05 | $3.83 | $4.01 | $4.01 | 41,744,700 |
| 2024-08-07 | $3.95 | $4.01 | $3.93 | $3.97 | $3.97 | 25,779,300 |
| 2024-08-06 | $3.97 | $4.01 | $3.90 | $3.97 | $3.97 | 29,439,450 |
| 2024-08-05 | $4.01 | $4.12 | $3.88 | $3.89 | $3.89 | 39,857,400 |
| 2024-08-02 | $4.14 | $4.20 | $4.04 | $4.05 | $4.05 | 44,223,550 |
| 2024-08-01 | $4.19 | $4.26 | $4.15 | $4.19 | $4.19 | 55,878,800 |
| 2024-07-31 | $4.10 | $4.36 | $4.07 | $4.27 | $4.27 | 89,628,650 |
| 2024-07-30 | $4.07 | $4.20 | $4.06 | $4.08 | $4.08 | 61,182,300 |
| 2024-07-29 | $4.03 | $4.34 | $4.02 | $4.15 | $4.15 | 99,458,800 |
| 2024-07-26 | $3.68 | $4.40 | $3.68 | $4.17 | $4.17 | 117,308,750 |
| 2024-07-25 | $3.59 | $3.74 | $3.56 | $3.67 | $3.67 | 15,959,850 |
| 2024-07-24 | $3.75 | $3.79 | $3.65 | $3.66 | $3.66 | 26,650,700 |
| 2024-07-23 | $3.77 | $3.94 | $3.73 | $3.80 | $3.80 | 33,915,500 |
| 2024-07-22 | $3.73 | $3.80 | $3.67 | $3.77 | $3.77 | 21,771,310 |
| 2024-07-19 | $3.75 | $3.85 | $3.74 | $3.76 | $3.76 | 22,101,300 |
| 2024-07-18 | $3.82 | $3.86 | $3.72 | $3.78 | $3.78 | 35,420,700 |
| 2024-07-17 | $3.74 | $4.04 | $3.73 | $3.88 | $3.88 | 53,536,010 |
| 2024-07-16 | $3.80 | $3.84 | $3.74 | $3.78 | $3.78 | 28,299,750 |
| 2024-07-15 | $3.75 | $4.09 | $3.72 | $3.89 | $3.89 | 43,920,240 |
| 2024-07-12 | $3.75 | $3.92 | $3.72 | $3.76 | $3.76 | 29,050,860 |
| 2024-07-11 | $3.70 | $3.76 | $3.68 | $3.74 | $3.74 | 23,257,050 |
| 2024-07-10 | $3.67 | $3.74 | $3.60 | $3.63 | $3.63 | 20,265,880 |
| 2024-07-09 | $3.63 | $3.69 | $3.51 | $3.68 | $3.68 | 19,127,790 |
| 2024-07-08 | $3.74 | $3.74 | $3.60 | $3.61 | $3.61 | 16,830,030 |
| 2024-07-05 | $3.70 | $3.81 | $3.65 | $3.78 | $3.78 | 19,762,580 |
| 2024-07-04 | $3.85 | $3.86 | $3.70 | $3.71 | $3.71 | 15,906,000 |
| 2024-07-03 | $3.87 | $3.92 | $3.82 | $3.84 | $3.84 | 12,905,700 |
| 2024-07-02 | $3.83 | $3.92 | $3.82 | $3.88 | $3.88 | 20,899,300 |
| 2024-07-01 | $3.86 | $3.86 | $3.72 | $3.83 | $3.83 | 17,792,000 |
| 2024-06-28 | $3.85 | $3.92 | $3.79 | $3.81 | $3.81 | 23,725,050 |
| 2024-06-27 | $3.90 | $3.97 | $3.82 | $3.82 | $3.82 | 30,493,250 |
| 2024-06-26 | $3.60 | $3.92 | $3.60 | $3.91 | $3.91 | 38,855,500 |
| 2024-06-25 | $3.68 | $3.75 | $3.59 | $3.65 | $3.65 | 28,348,850 |
| 2024-06-24 | $3.92 | $3.92 | $3.78 | $3.79 | $3.79 | 19,755,080 |
| 2024-06-21 | $3.93 | $4.00 | $3.90 | $3.96 | $3.96 | 15,558,550 |
| 2024-06-20 | $4.09 | $4.12 | $3.95 | $3.96 | $3.96 | 24,734,700 |
| 2024-06-19 | $4.17 | $4.27 | $4.10 | $4.12 | $4.12 | 41,846,700 |
| 2024-06-18 | $3.98 | $4.31 | $3.98 | $4.25 | $4.25 | 39,811,430 |
| 2024-06-17 | $4.04 | $4.04 | $3.95 | $3.98 | $3.98 | 17,455,300 |
| 2024-06-14 | $4.03 | $4.07 | $4.01 | $4.05 | $4.05 | 16,404,500 |
| 2024-06-13 | $4.09 | $4.13 | $4.02 | $4.03 | $4.03 | 21,502,200 |
| 2024-06-12 | $3.90 | $4.10 | $3.90 | $4.09 | $4.09 | 30,515,100 |
| 2024-06-11 | $3.90 | $3.93 | $3.80 | $3.93 | $3.93 | 20,335,950 |
| 2024-06-07 | $3.81 | $3.92 | $3.79 | $3.89 | $3.89 | 26,960,800 |
| 2024-06-06 | $3.97 | $4.04 | $3.71 | $3.75 | $3.75 | 35,092,550 |
| 2024-06-05 | $4.04 | $4.08 | $3.96 | $3.96 | $3.96 | 18,847,000 |
| 2024-06-04 | $4.13 | $4.14 | $4.02 | $4.08 | $4.08 | 22,387,300 |
| 2024-06-03 | $4.24 | $4.27 | $4.14 | $4.19 | $4.19 | 21,200,650 |
| 2024-05-31 | $4.23 | $4.29 | $4.20 | $4.27 | $4.27 | 20,940,450 |
| 2024-05-30 | $4.25 | $4.30 | $4.16 | $4.22 | $4.22 | 18,040,550 |
| 2024-05-29 | $4.25 | $4.33 | $4.21 | $4.25 | $4.25 | 17,650,450 |
| 2024-05-28 | $4.35 | $4.38 | $4.22 | $4.23 | $4.23 | 22,771,600 |
| 2024-05-27 | $4.33 | $4.38 | $4.25 | $4.38 | $4.38 | 20,753,300 |
| 2024-05-24 | $4.39 | $4.41 | $4.28 | $4.30 | $4.30 | 22,198,900 |
| 2024-05-23 | $4.54 | $4.54 | $4.34 | $4.39 | $4.39 | 37,785,300 |
| 2024-05-22 | $4.52 | $4.57 | $4.45 | $4.57 | $4.57 | 26,079,650 |
| 2024-05-21 | $4.64 | $4.68 | $4.54 | $4.55 | $4.55 | 30,395,050 |
| 2024-05-20 | $4.62 | $4.69 | $4.58 | $4.62 | $4.62 | 29,586,900 |
| 2024-05-17 | $4.65 | $4.67 | $4.56 | $4.65 | $4.65 | 35,935,400 |
| 2024-05-16 | $4.64 | $4.79 | $4.63 | $4.68 | $4.68 | 42,575,600 |
| 2024-05-15 | $4.71 | $4.75 | $4.63 | $4.63 | $4.63 | 35,537,300 |
| 2024-05-14 | $4.65 | $4.84 | $4.60 | $4.77 | $4.77 | 53,062,150 |
| 2024-05-13 | $4.72 | $4.79 | $4.60 | $4.61 | $4.61 | 63,946,700 |
| 2024-05-10 | $5.00 | $5.24 | $4.78 | $4.91 | $4.91 | 107,140,840 |
| 2024-05-09 | $4.65 | $4.74 | $4.65 | $4.67 | $4.67 | 32,770,050 |
| 2024-05-08 | $4.81 | $4.84 | $4.64 | $4.65 | $4.65 | 56,894,900 |
| 2024-05-07 | $4.75 | $5.21 | $4.74 | $4.93 | $4.93 | 83,920,550 |
| 2024-05-06 | $4.67 | $4.82 | $4.58 | $4.70 | $4.70 | 46,618,550 |
| 2024-04-30 | $4.72 | $4.76 | $4.53 | $4.61 | $4.61 | 37,034,360 |
| 2024-04-29 | $4.43 | $4.74 | $4.43 | $4.69 | $4.69 | 47,975,010 |
| 2024-04-26 | $4.31 | $4.46 | $4.30 | $4.40 | $4.40 | 36,417,170 |
| 2024-04-25 | $4.30 | $4.39 | $4.28 | $4.30 | $4.30 | 29,250,800 |
| 2024-04-24 | $4.19 | $4.36 | $4.18 | $4.35 | $4.35 | 35,990,220 |
| 2024-04-23 | $4.17 | $4.27 | $4.14 | $4.18 | $4.18 | 29,973,100 |
| 2024-04-22 | $4.07 | $4.17 | $3.97 | $4.11 | $4.11 | 23,609,100 |
| 2024-04-19 | $4.18 | $4.27 | $4.11 | $4.13 | $4.13 | 27,931,150 |
| 2024-04-18 | $4.29 | $4.33 | $4.17 | $4.23 | $4.23 | 37,535,550 |
| 2024-04-17 | $4.02 | $4.32 | $4.02 | $4.30 | $4.30 | 46,572,520 |
| 2024-04-16 | $4.38 | $4.38 | $3.88 | $3.89 | $3.89 | 46,513,220 |
| 2024-04-15 | $4.66 | $4.70 | $4.29 | $4.41 | $4.41 | 45,220,970 |
| 2024-04-12 | $4.82 | $4.87 | $4.70 | $4.70 | $4.70 | 31,938,600 |
| 2024-04-11 | $4.71 | $5.07 | $4.69 | $4.88 | $4.88 | 41,458,550 |
| 2024-04-10 | $5.05 | $5.05 | $4.71 | $4.79 | $4.79 | 48,299,050 |
| 2024-04-09 | $5.05 | $5.15 | $5.03 | $5.07 | $5.07 | 27,611,300 |
| 2024-04-08 | $5.22 | $5.23 | $5.00 | $5.01 | $5.01 | 41,779,360 |
| 2024-04-03 | $5.50 | $5.50 | $5.24 | $5.28 | $5.28 | 49,223,550 |
| 2024-04-02 | $5.70 | $5.77 | $5.51 | $5.56 | $5.56 | 63,900,850 |
| 2024-04-01 | $5.34 | $5.99 | $5.34 | $5.78 | $5.78 | 103,384,150 |
| 2024-03-29 | $5.45 | $5.49 | $5.18 | $5.27 | $5.27 | 62,811,300 |
| 2024-03-28 | $5.37 | $5.64 | $5.25 | $5.49 | $5.49 | 61,800,900 |
| 2024-03-27 | $5.76 | $5.97 | $5.35 | $5.40 | $5.40 | 75,238,740 |
| 2024-03-26 | $5.63 | $5.97 | $5.63 | $5.89 | $5.89 | 89,527,710 |
| 2024-03-25 | $6.10 | $6.16 | $5.69 | $5.69 | $5.69 | 90,008,640 |
| 2024-03-22 | $6.06 | $6.48 | $5.86 | $6.09 | $6.09 | 169,692,140 |
| 2024-03-21 | $5.59 | $6.49 | $5.56 | $6.30 | $6.30 | 192,075,800 |
| 2024-03-20 | $5.27 | $5.60 | $5.27 | $5.52 | $5.52 | 101,148,050 |
| 2024-03-19 | $5.39 | $5.51 | $5.28 | $5.30 | $5.30 | 77,190,360 |
| 2024-03-18 | $5.14 | $5.43 | $5.14 | $5.40 | $5.40 | 88,501,200 |
| 2024-03-15 | $5.13 | $5.19 | $5.05 | $5.18 | $5.18 | 42,766,700 |
| 2024-03-14 | $5.19 | $5.23 | $5.04 | $5.14 | $5.14 | 57,331,220 |
| 2024-03-13 | $5.23 | $5.40 | $5.15 | $5.28 | $5.28 | 95,772,150 |
| 2024-03-12 | $4.97 | $5.24 | $4.95 | $5.24 | $5.24 | 93,505,500 |
| 2024-03-11 | $4.91 | $4.99 | $4.88 | $4.97 | $4.97 | 36,944,850 |
| 2024-03-08 | $4.92 | $4.96 | $4.84 | $4.94 | $4.94 | 35,072,800 |
| 2024-03-07 | $5.09 | $5.12 | $4.85 | $4.89 | $4.89 | 55,808,630 |
| 2024-03-06 | $5.13 | $5.22 | $5.02 | $5.07 | $5.07 | 57,079,160 |
| 2024-03-05 | $5.17 | $5.34 | $5.08 | $5.17 | $5.17 | 71,809,650 |
| 2024-03-04 | $5.26 | $5.26 | $5.02 | $5.19 | $5.19 | 62,998,640 |
| 2024-03-01 | $5.13 | $5.36 | $5.05 | $5.27 | $5.27 | 94,870,700 |
| 2024-02-29 | $4.81 | $5.25 | $4.79 | $5.19 | $5.19 | 88,326,250 |
| 2024-02-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-27 | $5.05 | $5.29 | $4.99 | $5.29 | $5.29 | 94,337,280 |
| 2024-02-26 | $5.04 | $5.20 | $4.95 | $5.11 | $5.11 | 93,941,910 |
| 2024-02-23 | $4.92 | $5.40 | $4.83 | $5.20 | $5.20 | 122,522,090 |
| 2024-02-22 | $4.76 | $4.98 | $4.74 | $4.90 | $4.90 | 98,705,540 |
| 2024-02-21 | $4.56 | $4.93 | $4.50 | $4.73 | $4.73 | 123,356,850 |
| 2024-02-20 | $4.35 | $4.99 | $4.20 | $4.92 | $4.92 | 143,394,560 |
| 2024-02-19 | $3.90 | $4.40 | $3.89 | $4.27 | $4.27 | 96,933,220 |
| 2024-02-08 | $3.39 | $3.69 | $3.16 | $3.68 | $3.68 | 72,014,810 |
| 2024-02-07 | $3.75 | $3.77 | $3.33 | $3.39 | $3.39 | 63,633,450 |
| 2024-02-06 | $3.61 | $3.85 | $3.34 | $3.71 | $3.71 | 52,552,500 |
| 2024-02-05 | $4.26 | $4.31 | $3.65 | $3.69 | $3.69 | 57,145,000 |
| 2024-02-02 | $4.54 | $4.70 | $4.17 | $4.34 | $4.34 | 40,094,050 |
| 2024-02-01 | $4.58 | $4.64 | $4.41 | $4.50 | $4.50 | 32,255,550 |
| 2024-01-31 | $4.78 | $4.92 | $4.58 | $4.60 | $4.60 | 44,247,730 |
| 2024-01-30 | $5.05 | $5.07 | $4.83 | $4.84 | $4.84 | 31,128,000 |
| 2024-01-29 | $5.35 | $5.37 | $5.05 | $5.07 | $5.07 | 37,968,000 |
| 2024-01-26 | $5.32 | $5.53 | $5.29 | $5.37 | $5.37 | 47,454,830 |
| 2024-01-25 | $5.22 | $5.38 | $5.13 | $5.36 | $5.36 | 40,452,600 |
| 2024-01-24 | $5.18 | $5.26 | $5.07 | $5.23 | $5.23 | 40,584,280 |
| 2024-01-23 | $5.13 | $5.23 | $5.02 | $5.17 | $5.17 | 35,362,350 |
| 2024-01-22 | $5.43 | $5.55 | $5.07 | $5.17 | $5.17 | 52,222,980 |
| 2024-01-19 | $5.60 | $5.72 | $5.40 | $5.40 | $5.40 | 50,260,200 |
| 2024-01-18 | $5.51 | $5.59 | $5.44 | $5.58 | $5.58 | 44,025,860 |
| 2024-01-17 | $5.62 | $5.67 | $5.52 | $5.53 | $5.53 | 40,741,500 |
| 2024-01-16 | $5.70 | $5.72 | $5.54 | $5.63 | $5.63 | 44,575,750 |
| 2024-01-15 | $5.68 | $5.82 | $5.65 | $5.74 | $5.74 | 37,620,960 |
| 2024-01-12 | $5.91 | $5.94 | $5.66 | $5.68 | $5.68 | 53,658,960 |
| 2024-01-11 | $5.67 | $5.93 | $5.64 | $5.91 | $5.91 | 64,163,700 |
| 2024-01-10 | $5.85 | $5.88 | $5.61 | $5.63 | $5.63 | 55,142,120 |
| 2024-01-09 | $5.78 | $5.94 | $5.73 | $5.93 | $5.93 | 61,062,850 |
| 2024-01-08 | $5.78 | $5.87 | $5.69 | $5.80 | $5.80 | 50,791,150 |
| 2024-01-05 | $6.19 | $6.23 | $5.73 | $5.78 | $5.78 | 82,731,760 |
| 2024-01-04 | $6.62 | $6.68 | $6.18 | $6.21 | $6.21 | 84,648,660 |
| 2024-01-03 | $6.80 | $6.86 | $6.60 | $6.65 | $6.65 | 58,823,030 |
| 2024-01-02 | $6.98 | $7.14 | $6.76 | $6.78 | $6.78 | 70,540,810 |
| 2024-01-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-12-29 | $6.78 | $7.13 | $6.74 | $6.97 | $6.97 | 87,658,010 |
| 2023-12-28 | $6.75 | $7.09 | $6.52 | $6.87 | $6.87 | 106,205,770 |
| 2023-12-27 | $7.42 | $7.54 | $6.72 | $6.86 | $6.86 | 132,747,170 |
| 2023-12-26 | $7.65 | $8.18 | $7.43 | $7.54 | $7.54 | 154,008,710 |
| 2023-12-25 | $7.56 | $7.85 | $7.06 | $7.77 | $7.77 | 157,068,550 |
| 2023-12-22 | $8.10 | $8.42 | $7.51 | $7.68 | $7.68 | 227,474,500 |
| 2023-12-21 | $6.84 | $8.30 | $6.84 | $8.00 | $8.00 | 220,714,700 |
| 2023-12-20 | $7.25 | $7.55 | $7.02 | $7.02 | $7.02 | 131,132,490 |
| 2023-12-19 | $7.18 | $7.83 | $7.15 | $7.43 | $7.43 | 172,375,650 |
| 2023-12-18 | $6.99 | $7.65 | $6.84 | $7.23 | $7.23 | 183,933,320 |
| 2023-12-15 | $6.62 | $6.91 | $6.50 | $6.75 | $6.75 | 85,079,500 |
| 2023-12-14 | $6.76 | $6.95 | $6.57 | $6.60 | $6.60 | 85,068,750 |
| 2023-12-13 | $6.90 | $7.08 | $6.73 | $6.75 | $6.75 | 75,854,010 |
| 2023-12-12 | $7.09 | $7.18 | $6.89 | $6.95 | $6.95 | 85,264,510 |
| 2023-12-11 | $6.60 | $7.17 | $6.60 | $7.09 | $7.09 | 117,888,720 |
| 2023-12-08 | $6.96 | $7.01 | $6.58 | $6.66 | $6.66 | 113,178,980 |
| 2023-12-07 | $6.95 | $7.32 | $6.91 | $7.07 | $7.07 | 112,120,630 |
| 2023-12-06 | $6.94 | $7.60 | $6.86 | $7.17 | $7.17 | 155,247,560 |
| 2023-12-05 | $7.30 | $7.35 | $6.96 | $7.07 | $7.07 | 125,238,450 |
| 2023-12-04 | $6.88 | $7.60 | $6.85 | $7.45 | $7.45 | 146,503,350 |
| 2023-12-01 | $6.62 | $7.11 | $6.58 | $6.95 | $6.95 | 126,845,000 |
| 2023-11-30 | $6.57 | $6.88 | $6.54 | $6.66 | $6.66 | 108,073,750 |
| 2023-11-29 | $6.68 | $6.69 | $6.52 | $6.56 | $6.56 | 67,624,020 |
| 2023-11-28 | $6.68 | $6.74 | $6.56 | $6.69 | $6.69 | 82,165,370 |
| 2023-11-27 | $7.11 | $7.17 | $6.60 | $6.67 | $6.67 | 160,221,010 |
| 2023-11-24 | $7.46 | $7.98 | $7.39 | $7.49 | $7.49 | 162,298,520 |
| 2023-11-23 | $7.91 | $8.79 | $7.58 | $7.59 | $7.59 | 207,229,610 |
| 2023-11-22 | $8.10 | $8.88 | $7.60 | $8.20 | $8.20 | 225,626,660 |
| 2023-11-21 | $7.55 | $9.16 | $7.51 | $8.48 | $8.48 | 276,908,690 |
| 2023-11-20 | $7.51 | $8.00 | $7.30 | $7.63 | $7.63 | 197,057,760 |
| 2023-11-17 | $7.37 | $8.10 | $7.04 | $7.50 | $7.50 | 246,030,490 |
| 2023-11-16 | $6.38 | $7.66 | $6.27 | $7.36 | $7.36 | 250,127,200 |
| 2023-11-15 | $6.57 | $6.66 | $6.38 | $6.42 | $6.42 | 120,783,020 |
| 2023-11-14 | $6.47 | $6.63 | $6.38 | $6.57 | $6.57 | 124,201,530 |
| 2023-11-13 | $6.92 | $7.05 | $6.45 | $6.52 | $6.52 | 174,204,350 |
| 2023-11-10 | $7.01 | $7.57 | $6.83 | $6.87 | $6.87 | 193,261,440 |
| 2023-11-09 | $8.10 | $8.11 | $7.15 | $7.17 | $7.17 | 236,770,520 |
| 2023-11-08 | $7.18 | $9.10 | $7.14 | $8.67 | $8.67 | 298,835,340 |
| 2023-11-07 | $6.40 | $7.68 | $6.40 | $7.68 | $7.68 | 287,906,670 |
| 2023-11-06 | $5.77 | $6.78 | $5.53 | $6.40 | $6.40 | 224,945,850 |
| 2023-11-03 | $5.60 | $6.08 | $5.59 | $5.80 | $5.80 | 204,350,020 |
| 2023-11-02 | $5.13 | $6.12 | $5.13 | $6.12 | $6.12 | 175,725,210 |
| 2023-11-01 | $4.95 | $5.39 | $4.95 | $5.10 | $5.10 | 152,852,370 |
| 2023-10-31 | $5.61 | $5.97 | $5.30 | $5.36 | $5.36 | 247,293,950 |
| 2023-10-30 | $4.48 | $5.39 | $4.48 | $5.39 | $5.39 | 170,613,390 |
| 2023-10-27 | $4.48 | $4.65 | $4.48 | $4.49 | $4.49 | 51,680,800 |
| 2023-10-26 | $4.62 | $4.71 | $4.48 | $4.52 | $4.52 | 69,436,310 |
| 2023-10-25 | $4.61 | $4.85 | $4.57 | $4.73 | $4.73 | 85,216,300 |
| 2023-10-24 | $4.48 | $4.90 | $4.34 | $4.76 | $4.76 | 104,369,260 |
| 2023-10-23 | $4.29 | $4.75 | $4.25 | $4.50 | $4.50 | 96,028,570 |
| 2023-10-20 | $4.17 | $4.37 | $4.06 | $4.33 | $4.33 | 60,154,240 |
| 2023-10-19 | $4.07 | $4.35 | $4.06 | $4.19 | $4.19 | 39,835,410 |
| 2023-10-18 | $4.19 | $4.19 | $4.08 | $4.11 | $4.11 | 20,130,210 |
| 2023-10-17 | $4.17 | $4.28 | $4.13 | $4.22 | $4.22 | 29,143,200 |
| 2023-10-16 | $4.10 | $4.23 | $4.08 | $4.20 | $4.20 | 28,865,250 |
| 2023-10-13 | $4.09 | $4.13 | $4.06 | $4.10 | $4.10 | 11,086,650 |
| 2023-10-12 | $4.08 | $4.11 | $4.04 | $4.09 | $4.09 | 11,928,400 |
| 2023-10-11 | $4.05 | $4.15 | $4.00 | $4.10 | $4.10 | 20,227,590 |
| 2023-10-10 | $4.00 | $4.08 | $3.99 | $4.05 | $4.05 | 11,918,600 |
| 2023-10-09 | $4.03 | $4.03 | $3.97 | $3.99 | $3.99 | 9,259,550 |
| 2023-09-28 | $3.99 | $4.06 | $3.98 | $4.05 | $4.05 | 10,690,400 |
| 2023-09-27 | $3.98 | $4.01 | $3.94 | $3.98 | $3.98 | 11,265,950 |
| 2023-09-26 | $3.98 | $4.02 | $3.93 | $3.97 | $3.97 | 13,001,210 |
| 2023-09-25 | $3.97 | $4.11 | $3.92 | $4.01 | $4.01 | 20,213,200 |
| 2023-09-22 | $3.86 | $3.99 | $3.85 | $3.98 | $3.98 | 9,839,000 |
| 2023-09-21 | $3.91 | $3.93 | $3.85 | $3.87 | $3.87 | 6,764,700 |
| 2023-09-20 | $3.94 | $3.96 | $3.89 | $3.91 | $3.91 | 6,475,350 |
| 2023-09-19 | $3.99 | $4.00 | $3.92 | $3.94 | $3.94 | 7,681,750 |
| 2023-09-18 | $3.95 | $4.01 | $3.91 | $3.99 | $3.99 | 7,883,900 |
| 2023-09-15 | $4.01 | $4.01 | $3.94 | $3.96 | $3.96 | 8,662,850 |
| 2023-09-14 | $3.98 | $4.01 | $3.94 | $3.96 | $3.96 | 9,075,760 |
| 2023-09-13 | $4.05 | $4.06 | $3.96 | $3.99 | $3.99 | 12,859,350 |
| 2023-09-12 | $4.14 | $4.14 | $4.05 | $4.06 | $4.06 | 14,670,500 |
| 2023-09-11 | $4.08 | $4.17 | $4.07 | $4.15 | $4.15 | 10,497,200 |
| 2023-09-08 | $4.13 | $4.13 | $4.05 | $4.08 | $4.08 | 10,204,000 |
| 2023-09-07 | $4.17 | $4.22 | $4.10 | $4.11 | $4.11 | 11,801,850 |
| 2023-09-06 | $4.13 | $4.20 | $4.08 | $4.19 | $4.19 | 14,114,340 |
| 2023-09-05 | $4.17 | $4.18 | $4.13 | $4.13 | $4.13 | 9,265,750 |
| 2023-09-04 | $4.13 | $4.19 | $4.12 | $4.19 | $4.19 | 11,713,400 |
| 2023-09-01 | $4.17 | $4.19 | $4.10 | $4.13 | $4.13 | 11,280,850 |
| 2023-08-31 | $4.23 | $4.23 | $4.14 | $4.15 | $4.15 | 17,314,700 |
| 2023-08-30 | $4.16 | $4.25 | $4.13 | $4.25 | $4.25 | 25,180,700 |
| 2023-08-29 | $4.00 | $4.16 | $3.98 | $4.16 | $4.16 | 21,373,310 |
| 2023-08-28 | $4.14 | $4.15 | $3.99 | $4.02 | $4.02 | 17,346,000 |
| 2023-08-25 | $4.05 | $4.06 | $3.92 | $3.95 | $3.95 | 15,359,800 |
| 2023-08-24 | $4.04 | $4.12 | $4.03 | $4.07 | $4.07 | 13,584,850 |
| 2023-08-23 | $4.06 | $4.09 | $4.03 | $4.03 | $4.03 | 10,338,250 |
| 2023-08-22 | $4.05 | $4.10 | $3.98 | $4.08 | $4.08 | 12,417,560 |
| 2023-08-21 | $4.02 | $4.11 | $4.00 | $4.01 | $4.01 | 11,563,380 |
| 2023-08-18 | $4.12 | $4.15 | $4.01 | $4.01 | $4.01 | 14,514,400 |
| 2023-08-17 | $4.01 | $4.13 | $3.97 | $4.13 | $4.13 | 13,780,400 |
| 2023-08-16 | $4.12 | $4.12 | $4.02 | $4.03 | $4.03 | 14,921,880 |
| 2023-08-15 | $4.20 | $4.21 | $4.09 | $4.12 | $4.12 | 15,221,100 |
| 2023-08-14 | $4.15 | $4.22 | $4.12 | $4.21 | $4.21 | 12,823,400 |
| 2023-08-11 | $4.37 | $4.38 | $4.20 | $4.21 | $4.21 | 21,411,650 |
| 2023-08-10 | $4.29 | $4.45 | $4.27 | $4.37 | $4.37 | 25,792,750 |
| 2023-08-09 | $4.35 | $4.40 | $4.27 | $4.29 | $4.29 | 16,826,140 |
| 2023-08-08 | $4.41 | $4.46 | $4.36 | $4.38 | $4.38 | 18,339,450 |
| 2023-08-07 | $4.40 | $4.46 | $4.39 | $4.42 | $4.42 | 24,476,610 |
| 2023-08-04 | $4.36 | $4.47 | $4.35 | $4.43 | $4.43 | 32,505,650 |
| 2023-08-03 | $4.37 | $4.38 | $4.30 | $4.36 | $4.36 | 14,761,910 |
| 2023-08-02 | $4.36 | $4.38 | $4.33 | $4.36 | $4.36 | 14,281,150 |
| 2023-08-01 | $4.36 | $4.41 | $4.30 | $4.38 | $4.38 | 23,605,410 |
| 2023-07-31 | $4.25 | $4.37 | $4.21 | $4.37 | $4.37 | 24,944,380 |
| 2023-07-28 | $4.27 | $4.27 | $4.18 | $4.26 | $4.26 | 19,065,320 |
| 2023-07-27 | $4.29 | $4.36 | $4.24 | $4.26 | $4.26 | 19,905,600 |
| 2023-07-26 | $4.34 | $4.34 | $4.26 | $4.29 | $4.29 | 14,236,700 |
| 2023-07-25 | $4.32 | $4.37 | $4.30 | $4.35 | $4.35 | 14,309,300 |
| 2023-07-24 | $4.24 | $4.33 | $4.22 | $4.30 | $4.30 | 14,199,450 |
| 2023-07-21 | $4.28 | $4.33 | $4.24 | $4.26 | $4.26 | 19,161,900 |
| 2023-07-20 | $4.27 | $4.39 | $4.24 | $4.31 | $4.31 | 29,068,370 |
| 2023-07-19 | $4.22 | $4.29 | $4.19 | $4.27 | $4.27 | 17,422,250 |
| 2023-07-18 | $4.27 | $4.28 | $4.20 | $4.21 | $4.21 | 14,016,230 |
| 2023-07-17 | $4.30 | $4.33 | $4.22 | $4.25 | $4.25 | 19,694,300 |
| 2023-07-14 | $4.29 | $4.39 | $4.26 | $4.35 | $4.35 | 29,771,250 |
| 2023-07-13 | $4.13 | $4.32 | $4.10 | $4.28 | $4.28 | 30,594,270 |
| 2023-07-12 | $4.21 | $4.24 | $4.09 | $4.10 | $4.10 | 16,174,800 |
| 2023-07-11 | $4.21 | $4.23 | $4.16 | $4.22 | $4.22 | 11,139,900 |
| 2023-07-10 | $4.21 | $4.23 | $4.18 | $4.21 | $4.21 | 10,263,900 |
| 2023-07-07 | $4.22 | $4.25 | $4.15 | $4.20 | $4.20 | 15,264,400 |
| 2023-07-06 | $4.20 | $4.29 | $4.17 | $4.24 | $4.24 | 15,905,500 |
| 2023-07-05 | $4.31 | $4.34 | $4.22 | $4.23 | $4.23 | 21,786,960 |
| 2023-07-04 | $4.27 | $4.33 | $4.24 | $4.31 | $4.31 | 18,188,000 |
| 2023-07-03 | $4.36 | $4.40 | $4.26 | $4.30 | $4.30 | 23,051,950 |
| 2023-06-30 | $4.26 | $4.36 | $4.23 | $4.33 | $4.33 | 20,528,410 |
| 2023-06-29 | $4.20 | $4.29 | $4.18 | $4.28 | $4.28 | 19,546,500 |
| 2023-06-28 | $4.26 | $4.27 | $4.09 | $4.22 | $4.22 | 25,898,200 |
| 2023-06-27 | $4.27 | $4.31 | $4.24 | $4.28 | $4.28 | 29,102,400 |
| 2023-06-26 | $4.46 | $4.61 | $4.24 | $4.27 | $4.27 | 26,986,000 |
| 2023-06-21 | $4.76 | $4.76 | $4.52 | $4.52 | $4.52 | 22,982,300 |
| 2023-06-20 | $4.80 | $4.88 | $4.73 | $4.75 | $4.75 | 23,459,800 |
| 2023-06-19 | $4.88 | $4.89 | $4.76 | $4.78 | $4.78 | 29,005,950 |
| 2023-06-16 | $4.83 | $4.95 | $4.73 | $4.90 | $4.90 | 39,536,900 |
| 2023-06-15 | $5.04 | $5.40 | $4.88 | $4.90 | $4.90 | 53,307,330 |
| 2023-06-14 | $4.93 | $5.02 | $4.90 | $4.93 | $4.93 | 33,458,750 |
| 2023-06-13 | $4.97 | $5.03 | $4.88 | $4.90 | $4.90 | 36,252,300 |
| 2023-06-12 | $4.83 | $4.93 | $4.82 | $4.87 | $4.87 | 23,442,800 |
| 2023-06-09 | $4.75 | $4.86 | $4.71 | $4.86 | $4.86 | 25,379,200 |
| 2023-06-08 | $4.81 | $4.82 | $4.68 | $4.75 | $4.75 | 22,600,000 |
| 2023-06-07 | $4.79 | $4.86 | $4.69 | $4.83 | $4.83 | 23,336,150 |
| 2023-06-06 | $4.83 | $4.90 | $4.71 | $4.73 | $4.73 | 29,747,100 |
| 2023-06-05 | $4.81 | $4.88 | $4.76 | $4.84 | $4.84 | 31,595,650 |
| 2023-06-02 | $4.71 | $4.94 | $4.69 | $4.84 | $4.84 | 54,306,250 |
| 2023-06-01 | $4.54 | $4.73 | $4.50 | $4.71 | $4.71 | 42,784,170 |
| 2023-05-31 | $4.52 | $4.56 | $4.49 | $4.52 | $4.52 | 19,525,750 |
| 2023-05-30 | $4.40 | $4.54 | $4.30 | $4.54 | $4.54 | 29,908,360 |
| 2023-05-29 | $4.43 | $4.50 | $4.38 | $4.44 | $4.44 | 21,191,360 |
| 2023-05-26 | $4.41 | $4.46 | $4.36 | $4.44 | $4.44 | 21,541,820 |
| 2023-05-25 | $4.58 | $4.67 | $4.32 | $4.41 | $4.41 | 47,939,010 |
| 2023-05-24 | $4.57 | $4.75 | $4.55 | $4.65 | $4.65 | 40,175,950 |
| 2023-05-23 | $4.58 | $4.61 | $4.50 | $4.57 | $4.57 | 18,238,260 |
| 2023-05-22 | $4.60 | $4.63 | $4.52 | $4.59 | $4.59 | 19,621,200 |
| 2023-05-19 | $4.72 | $4.75 | $4.59 | $4.61 | $4.61 | 30,569,560 |
| 2023-05-18 | $4.67 | $4.82 | $4.62 | $4.75 | $4.75 | 34,600,300 |
| 2023-05-17 | $4.52 | $4.87 | $4.51 | $4.68 | $4.68 | 44,784,110 |
| 2023-05-16 | $4.77 | $4.80 | $4.51 | $4.56 | $4.56 | 42,869,880 |
| 2023-05-15 | $4.93 | $4.96 | $4.68 | $4.82 | $4.82 | 46,765,900 |
| 2023-05-12 | $5.15 | $5.28 | $4.86 | $4.88 | $4.88 | 63,030,750 |
| 2023-05-11 | $5.14 | $5.34 | $5.10 | $5.23 | $5.23 | 76,132,790 |
| 2023-05-10 | $5.09 | $5.32 | $5.02 | $5.10 | $5.10 | 66,549,330 |
| 2023-05-09 | $5.35 | $5.55 | $5.19 | $5.23 | $5.23 | 90,449,720 |
| 2023-05-08 | $4.91 | $5.65 | $4.85 | $5.40 | $5.40 | 111,404,970 |
| 2023-05-05 | $5.02 | $5.04 | $4.88 | $4.93 | $4.93 | 79,006,700 |
| 2023-05-04 | $5.05 | $5.20 | $4.90 | $5.20 | $5.20 | 100,877,180 |
| 2023-05-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-05-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-28 | $4.58 | $5.24 | $4.53 | $5.13 | $5.13 | 113,249,200 |
| 2023-04-27 | $4.63 | $4.70 | $4.50 | $4.58 | $4.58 | 60,153,920 |
| 2023-04-26 | $4.31 | $4.76 | $4.30 | $4.69 | $4.69 | 83,010,650 |
| 2023-04-25 | $4.35 | $4.43 | $4.25 | $4.35 | $4.35 | 35,638,220 |
| 2023-04-24 | $4.21 | $4.41 | $4.21 | $4.35 | $4.35 | 32,616,400 |
| 2023-04-21 | $4.61 | $4.61 | $4.24 | $4.26 | $4.26 | 47,148,450 |
| 2023-04-20 | $4.40 | $4.63 | $4.34 | $4.62 | $4.62 | 35,381,000 |
| 2023-04-19 | $4.32 | $4.51 | $4.32 | $4.42 | $4.42 | 31,643,500 |
| 2023-04-18 | $4.41 | $4.43 | $4.30 | $4.36 | $4.36 | 27,354,050 |
| 2023-04-17 | $4.58 | $4.62 | $4.38 | $4.40 | $4.40 | 33,076,100 |
| 2023-04-14 | $4.71 | $4.77 | $4.53 | $4.61 | $4.61 | 41,441,850 |
| 2023-04-13 | $4.64 | $4.88 | $4.60 | $4.72 | $4.72 | 63,312,870 |
| 2023-04-12 | $4.46 | $4.66 | $4.43 | $4.63 | $4.63 | 37,607,100 |
| 2023-04-11 | $4.29 | $4.54 | $4.24 | $4.46 | $4.46 | 33,623,050 |
| 2023-04-10 | $4.47 | $4.53 | $4.27 | $4.29 | $4.29 | 28,360,300 |
| 2023-04-07 | $4.37 | $4.53 | $4.32 | $4.51 | $4.51 | 34,080,000 |
| 2023-04-06 | $4.47 | $4.48 | $4.36 | $4.38 | $4.38 | 28,999,350 |
| 2023-04-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-04-04 | $4.59 | $4.64 | $4.49 | $4.54 | $4.54 | 27,822,380 |
| 2023-04-03 | $4.49 | $4.63 | $4.47 | $4.61 | $4.61 | 29,134,550 |
| 2023-03-31 | $4.39 | $4.53 | $4.35 | $4.52 | $4.52 | 25,539,980 |
| 2023-03-30 | $4.53 | $4.53 | $4.37 | $4.39 | $4.39 | 26,774,200 |
| 2023-03-29 | $4.56 | $4.58 | $4.43 | $4.51 | $4.51 | 31,336,400 |
| 2023-03-28 | $4.65 | $4.69 | $4.52 | $4.55 | $4.55 | 56,172,100 |
| 2023-03-27 | $4.51 | $4.72 | $4.45 | $4.70 | $4.70 | 68,495,110 |
| 2023-03-24 | $4.51 | $4.59 | $4.49 | $4.53 | $4.53 | 37,556,320 |
| 2023-03-23 | $4.58 | $4.66 | $4.51 | $4.53 | $4.53 | 40,720,340 |
| 2023-03-22 | $4.57 | $4.61 | $4.51 | $4.59 | $4.59 | 44,477,400 |
| 2023-03-21 | $4.43 | $4.66 | $4.36 | $4.60 | $4.60 | 63,123,870 |
| 2023-03-20 | $4.48 | $4.55 | $4.40 | $4.42 | $4.42 | 45,322,000 |
| 2023-03-17 | $4.38 | $4.55 | $4.32 | $4.48 | $4.48 | 67,900,890 |
| 2023-03-16 | $4.29 | $4.39 | $4.20 | $4.32 | $4.32 | 35,755,700 |
| 2023-03-15 | $4.32 | $4.45 | $4.25 | $4.36 | $4.36 | 41,795,050 |
| 2023-03-14 | $4.32 | $4.41 | $4.24 | $4.32 | $4.32 | 31,048,950 |
| 2023-03-13 | $4.31 | $4.33 | $4.20 | $4.31 | $4.31 | 25,154,500 |
| 2023-03-10 | $4.26 | $4.45 | $4.25 | $4.31 | $4.31 | 49,020,990 |
| 2023-03-09 | $4.17 | $4.36 | $4.11 | $4.27 | $4.27 | 24,537,930 |
| 2023-03-08 | $4.05 | $4.16 | $4.05 | $4.16 | $4.16 | 9,725,350 |
| 2023-03-07 | $4.19 | $4.21 | $4.08 | $4.08 | $4.08 | 13,386,250 |
| 2023-03-06 | $4.26 | $4.30 | $4.18 | $4.19 | $4.19 | 13,143,600 |
| 2023-03-03 | $4.28 | $4.30 | $4.22 | $4.26 | $4.26 | 15,188,300 |
| 2023-03-02 | $4.27 | $4.32 | $4.24 | $4.29 | $4.29 | 21,330,450 |
| 2023-03-01 | $4.15 | $4.28 | $4.12 | $4.28 | $4.28 | 31,362,750 |
| 2023-02-28 | $4.11 | $4.16 | $4.08 | $4.15 | $4.15 | 19,208,550 |
| 2023-02-27 | $4.09 | $4.11 | $4.06 | $4.10 | $4.10 | 13,442,600 |
| 2023-02-24 | $4.13 | $4.14 | $4.07 | $4.13 | $4.13 | 12,415,580 |
| 2023-02-23 | $4.21 | $4.22 | $4.08 | $4.11 | $4.11 | 19,574,930 |
| 2023-02-22 | $4.18 | $4.23 | $4.13 | $4.20 | $4.20 | 14,423,000 |
| 2023-02-21 | $4.22 | $4.31 | $4.19 | $4.23 | $4.23 | 24,378,700 |
| 2023-02-20 | $4.14 | $4.22 | $4.13 | $4.20 | $4.20 | 22,147,010 |
| 2023-02-17 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 30,507,130 |
| 2023-02-16 | $4.34 | $4.44 | $4.18 | $4.23 | $4.23 | 60,411,110 |
| 2023-02-15 | $4.21 | $4.28 | $4.17 | $4.28 | $4.28 | 26,779,740 |
| 2023-02-14 | $4.27 | $4.28 | $4.20 | $4.21 | $4.21 | 23,036,520 |
| 2023-02-13 | $4.30 | $4.33 | $4.24 | $4.27 | $4.27 | 31,145,340 |
| 2023-02-10 | $4.36 | $4.48 | $4.32 | $4.33 | $4.33 | 55,012,420 |
| 2023-02-09 | $4.20 | $4.49 | $4.15 | $4.47 | $4.47 | 70,641,690 |
| 2023-02-08 | $4.29 | $4.39 | $4.19 | $4.28 | $4.28 | 51,794,740 |
| 2023-02-07 | $4.09 | $4.44 | $4.02 | $4.27 | $4.27 | 63,862,140 |
| 2023-02-06 | $4.00 | $4.10 | $3.99 | $4.08 | $4.08 | 22,165,200 |
| 2023-02-03 | $3.96 | $4.08 | $3.95 | $4.03 | $4.03 | 25,897,990 |
| 2023-02-02 | $4.00 | $4.00 | $3.95 | $3.97 | $3.97 | 15,917,900 |
| 2023-02-01 | $3.91 | $4.02 | $3.90 | $4.00 | $4.00 | 38,766,150 |
| 2023-01-31 | $3.88 | $3.90 | $3.86 | $3.90 | $3.90 | 11,038,550 |
| 2023-01-30 | $3.89 | $3.95 | $3.88 | $3.90 | $3.90 | 17,654,310 |
| 2023-01-20 | $3.86 | $3.88 | $3.83 | $3.87 | $3.87 | 9,505,650 |
| 2023-01-19 | $3.83 | $3.86 | $3.81 | $3.84 | $3.84 | 9,870,950 |
| 2023-01-18 | $3.91 | $3.92 | $3.84 | $3.86 | $3.86 | 22,075,990 |
| 2023-01-17 | $3.83 | $4.02 | $3.79 | $3.92 | $3.92 | 35,867,450 |
| 2023-01-16 | $3.87 | $3.89 | $3.81 | $3.83 | $3.83 | 20,306,450 |
| 2023-01-13 | $3.85 | $3.93 | $3.79 | $3.90 | $3.90 | 23,804,950 |
| 2023-01-12 | $3.77 | $3.88 | $3.75 | $3.85 | $3.85 | 15,153,750 |
| 2023-01-11 | $3.81 | $3.90 | $3.77 | $3.80 | $3.80 | 16,778,600 |
| 2023-01-10 | $3.78 | $3.82 | $3.71 | $3.81 | $3.81 | 10,658,700 |
| 2023-01-09 | $3.79 | $3.79 | $3.73 | $3.75 | $3.75 | 6,463,800 |
| 2023-01-06 | $3.83 | $3.83 | $3.74 | $3.75 | $3.75 | 9,291,800 |
| 2023-01-05 | $3.84 | $3.85 | $3.77 | $3.80 | $3.80 | 10,345,150 |
| 2023-01-04 | $3.79 | $3.88 | $3.79 | $3.83 | $3.83 | 15,409,700 |
| 2023-01-03 | $3.74 | $3.80 | $3.71 | $3.80 | $3.80 | 12,371,000 |
| 2023-01-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2022-12-30 | $3.65 | $3.74 | $3.62 | $3.72 | $3.72 | 10,045,360 |
| 2022-12-29 | $3.65 | $3.74 | $3.62 | $3.63 | $3.63 | 8,502,250 |
| 2022-12-28 | $3.73 | $3.73 | $3.64 | $3.66 | $3.66 | 10,649,400 |
| 2022-12-27 | $3.75 | $3.77 | $3.69 | $3.74 | $3.74 | 18,087,350 |
| 2022-12-26 | $3.77 | $3.92 | $3.70 | $3.77 | $3.77 | 40,091,850 |
| 2022-12-23 | $3.61 | $3.79 | $3.59 | $3.79 | $3.79 | 20,939,250 |
| 2022-12-22 | $3.63 | $3.65 | $3.55 | $3.61 | $3.61 | 8,481,400 |
| 2022-12-21 | $3.57 | $3.63 | $3.56 | $3.59 | $3.59 | 6,376,450 |
| 2022-12-20 | $3.56 | $3.63 | $3.55 | $3.58 | $3.58 | 5,946,800 |
| 2022-12-19 | $3.69 | $3.70 | $3.57 | $3.57 | $3.57 | 10,262,940 |
| 2022-12-16 | $3.69 | $3.73 | $3.65 | $3.67 | $3.67 | 8,011,500 |
| 2022-12-15 | $3.68 | $3.72 | $3.66 | $3.70 | $3.70 | 6,936,500 |
| 2022-12-14 | $3.63 | $3.71 | $3.63 | $3.68 | $3.68 | 8,991,000 |
| 2022-12-13 | $3.64 | $3.68 | $3.61 | $3.64 | $3.64 | 7,203,710 |
| 2022-12-12 | $3.70 | $3.71 | $3.62 | $3.63 | $3.63 | 8,383,900 |
| 2022-12-09 | $3.78 | $3.78 | $3.69 | $3.71 | $3.71 | 8,290,350 |
| 2022-12-08 | $3.76 | $3.79 | $3.71 | $3.75 | $3.75 | 9,202,550 |
| 2022-12-07 | $3.78 | $3.78 | $3.73 | $3.77 | $3.77 | 8,160,000 |
| 2022-12-06 | $3.83 | $3.83 | $3.75 | $3.75 | $3.75 | 9,291,300 |
| 2022-12-05 | $3.78 | $3.85 | $3.78 | $3.82 | $3.82 | 10,173,150 |
| 2022-12-01 | $3.76 | $3.77 | $3.72 | $3.73 | $3.73 | 7,977,500 |
| 2022-11-30 | $3.75 | $3.78 | $3.70 | $3.72 | $3.72 | 8,520,600 |
| 2022-11-29 | $3.70 | $3.76 | $3.69 | $3.75 | $3.75 | 11,777,650 |
| 2022-11-28 | $3.68 | $3.71 | $3.64 | $3.69 | $3.69 | 8,185,900 |
| 2022-11-25 | $3.72 | $3.79 | $3.71 | $3.72 | $3.72 | 8,583,800 |
| 2022-11-24 | $3.76 | $3.80 | $3.72 | $3.72 | $3.72 | 7,244,200 |
| 2022-11-23 | $3.79 | $3.80 | $3.69 | $3.74 | $3.74 | 9,102,900 |
| 2022-11-22 | $3.86 | $3.86 | $3.77 | $3.80 | $3.80 | 7,972,750 |
| 2022-11-21 | $3.86 | $3.89 | $3.81 | $3.83 | $3.83 | 9,965,240 |
| 2022-11-18 | $3.93 | $3.98 | $3.86 | $3.89 | $3.89 | 14,161,850 |
| 2022-11-17 | $3.94 | $3.97 | $3.88 | $3.92 | $3.92 | 10,601,700 |
| 2022-11-16 | $3.85 | $3.92 | $3.85 | $3.91 | $3.91 | 11,653,750 |
| 2022-11-15 | $3.88 | $3.90 | $3.83 | $3.86 | $3.86 | 10,186,700 |
| 2022-11-14 | $3.85 | $3.88 | $3.80 | $3.85 | $3.85 | 11,367,650 |
| 2022-11-11 | $3.98 | $3.99 | $3.85 | $3.86 | $3.86 | 20,836,260 |
| 2022-11-10 | $3.81 | $3.99 | $3.79 | $3.92 | $3.92 | 22,200,910 |
| 2022-11-09 | $3.81 | $3.87 | $3.79 | $3.83 | $3.83 | 7,251,200 |
| 2022-11-08 | $3.81 | $3.83 | $3.78 | $3.83 | $3.83 | 7,682,000 |
| 2022-11-07 | $3.73 | $3.87 | $3.73 | $3.83 | $3.83 | 13,415,600 |
| 2022-11-04 | $3.70 | $3.76 | $3.68 | $3.74 | $3.74 | 7,626,090 |
| 2022-11-03 | $3.71 | $3.74 | $3.67 | $3.69 | $3.69 | 6,947,100 |
| 2022-11-02 | $3.69 | $3.77 | $3.69 | $3.74 | $3.74 | 10,444,900 |
| 2022-11-01 | $3.61 | $3.69 | $3.61 | $3.69 | $3.69 | 7,505,450 |
| 2022-10-31 | $3.54 | $3.64 | $3.51 | $3.61 | $3.61 | 7,554,500 |
| 2022-10-28 | $3.67 | $3.69 | $3.53 | $3.55 | $3.55 | 9,374,350 |
| 2022-10-27 | $3.63 | $3.72 | $3.63 | $3.70 | $3.70 | 8,701,500 |
| 2022-10-26 | $3.58 | $3.66 | $3.55 | $3.63 | $3.63 | 6,996,400 |
| 2022-10-25 | $3.55 | $3.61 | $3.48 | $3.55 | $3.55 | 6,951,100 |
| 2022-10-24 | $3.67 | $3.72 | $3.52 | $3.52 | $3.52 | 9,129,800 |
| 2022-10-21 | $3.69 | $3.74 | $3.66 | $3.67 | $3.67 | 5,699,100 |
| 2022-10-20 | $3.68 | $3.75 | $3.66 | $3.71 | $3.71 | 6,898,800 |
| 2022-10-19 | $3.68 | $3.72 | $3.65 | $3.69 | $3.69 | 6,440,560 |
| 2022-10-18 | $3.74 | $3.74 | $3.68 | $3.68 | $3.68 | 6,195,550 |
| 2022-10-17 | $3.62 | $3.73 | $3.62 | $3.72 | $3.72 | 8,007,990 |
| 2022-10-14 | $3.61 | $3.66 | $3.60 | $3.64 | $3.64 | 7,949,800 |
| 2022-10-13 | $3.56 | $3.64 | $3.53 | $3.59 | $3.59 | 6,958,390 |
| 2022-10-12 | $3.44 | $3.56 | $3.42 | $3.56 | $3.56 | 6,072,690 |
| 2022-10-11 | $3.44 | $3.47 | $3.39 | $3.46 | $3.46 | 3,965,360 |
| 2022-10-10 | $3.50 | $3.52 | $3.43 | $3.44 | $3.44 | 4,172,400 |
| 2022-09-30 | $3.52 | $3.54 | $3.45 | $3.50 | $3.50 | 4,528,600 |
| 2022-09-29 | $3.57 | $3.60 | $3.48 | $3.50 | $3.50 | 7,226,110 |
| 2022-09-28 | $3.64 | $3.69 | $3.52 | $3.52 | $3.52 | 9,413,700 |
| 2022-09-27 | $3.62 | $3.77 | $3.58 | $3.68 | $3.68 | 18,206,900 |
| 2022-09-26 | $3.55 | $3.69 | $3.46 | $3.63 | $3.63 | 16,218,750 |
| 2022-09-23 | $3.66 | $3.67 | $3.52 | $3.57 | $3.57 | 9,257,530 |
| 2022-09-22 | $3.70 | $3.74 | $3.64 | $3.65 | $3.65 | 8,881,550 |
| 2022-09-21 | $3.67 | $3.74 | $3.58 | $3.72 | $3.72 | 11,496,320 |
| 2022-09-20 | $3.68 | $3.74 | $3.66 | $3.69 | $3.69 | 7,833,500 |
| 2022-09-19 | $3.75 | $3.76 | $3.64 | $3.66 | $3.66 | 7,956,850 |
| 2022-09-16 | $3.85 | $3.85 | $3.73 | $3.74 | $3.74 | 8,255,350 |
| 2022-09-15 | $3.92 | $3.96 | $3.79 | $3.84 | $3.84 | 11,235,000 |
| 2022-09-14 | $3.89 | $3.96 | $3.88 | $3.91 | $3.91 | 7,812,700 |
| 2022-09-13 | $4.00 | $4.05 | $3.92 | $3.96 | $3.96 | 11,269,800 |
| 2022-09-12 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2022-09-09 | $3.99 | $4.02 | $3.98 | $4.01 | $4.01 | 6,826,300 |
| 2022-09-08 | $4.08 | $4.08 | $3.98 | $4.00 | $4.00 | 10,706,250 |
| 2022-09-07 | $4.12 | $4.12 | $4.04 | $4.06 | $4.06 | 14,352,650 |
| 2022-09-06 | $4.12 | $4.15 | $4.06 | $4.12 | $4.12 | 13,316,500 |
| 2022-09-05 | $4.11 | $4.16 | $4.07 | $4.11 | $4.11 | 13,535,000 |
| 2022-09-02 | $4.06 | $4.17 | $4.03 | $4.13 | $4.13 | 24,546,150 |
| 2022-09-01 | $4.06 | $4.12 | $4.02 | $4.03 | $4.03 | 13,910,000 |
| 2022-08-31 | $4.10 | $4.18 | $4.06 | $4.08 | $4.08 | 19,216,710 |
| 2022-08-30 | $4.00 | $4.15 | $3.98 | $4.12 | $4.12 | 26,296,150 |
| 2022-08-29 | $3.90 | $4.02 | $3.88 | $4.00 | $4.00 | 7,328,800 |
| 2022-08-26 | $3.96 | $3.99 | $3.93 | $3.95 | $3.95 | 7,216,500 |
| 2022-08-25 | $3.99 | $3.99 | $3.87 | $3.95 | $3.95 | 8,484,080 |
| 2022-08-24 | $4.02 | $4.04 | $3.93 | $3.94 | $3.94 | 9,837,150 |
| 2022-08-23 | $4.05 | $4.07 | $4.00 | $4.02 | $4.02 | 9,049,810 |
| 2022-08-22 | $3.98 | $4.07 | $3.90 | $4.07 | $4.07 | 14,619,710 |
| 2022-08-19 | $3.96 | $4.07 | $3.96 | $3.98 | $3.98 | 14,656,200 |
| 2022-08-18 | $3.99 | $4.00 | $3.92 | $3.97 | $3.97 | 8,648,750 |
| 2022-08-17 | $3.99 | $4.01 | $3.96 | $4.01 | $4.01 | 6,391,400 |
| 2022-08-16 | $4.00 | $4.01 | $3.96 | $3.98 | $3.98 | 7,385,800 |
| 2022-08-15 | $4.02 | $4.04 | $3.97 | $4.00 | $4.00 | 7,085,000 |
| 2022-08-12 | $4.02 | $4.04 | $3.99 | $4.02 | $4.02 | 9,213,450 |
| 2022-08-11 | $3.98 | $4.04 | $3.96 | $4.02 | $4.02 | 9,364,300 |
| 2022-08-10 | $3.91 | $3.98 | $3.90 | $3.96 | $3.96 | 7,897,850 |
| 2022-08-09 | $3.92 | $3.97 | $3.88 | $3.93 | $3.93 | 7,224,500 |
| 2022-08-08 | $3.89 | $3.94 | $3.88 | $3.92 | $3.92 | 7,018,100 |
| 2022-08-05 | $3.85 | $3.91 | $3.83 | $3.90 | $3.90 | 8,865,060 |
| 2022-08-04 | $3.73 | $3.83 | $3.73 | $3.83 | $3.83 | 10,483,750 |
| 2022-08-03 | $3.73 | $3.83 | $3.68 | $3.70 | $3.70 | 9,244,950 |
| 2022-08-02 | $3.94 | $3.94 | $3.69 | $3.73 | $3.73 | 15,775,550 |
| 2022-08-01 | $4.01 | $4.01 | $3.95 | $3.96 | $3.96 | 6,688,950 |
| 2022-07-29 | $4.04 | $4.05 | $3.98 | $3.99 | $3.99 | 9,334,050 |
| 2022-07-28 | $4.04 | $4.05 | $3.99 | $4.03 | $4.03 | 11,210,700 |
| 2022-07-27 | $4.04 | $4.07 | $4.00 | $4.01 | $4.01 | 11,976,860 |
| 2022-07-26 | $4.04 | $4.08 | $4.01 | $4.05 | $4.05 | 11,162,160 |
| 2022-07-25 | $3.99 | $4.04 | $3.97 | $4.04 | $4.04 | 11,933,100 |
| 2022-07-22 | $3.97 | $4.02 | $3.93 | $3.97 | $3.97 | 9,551,900 |
| 2022-07-21 | $3.95 | $4.03 | $3.93 | $3.98 | $3.98 | 14,594,550 |
| 2022-07-20 | $3.95 | $4.09 | $3.92 | $4.03 | $4.03 | 22,808,750 |
| 2022-07-19 | $3.88 | $3.93 | $3.84 | $3.91 | $3.91 | 9,403,110 |
| 2022-07-18 | $3.73 | $3.86 | $3.73 | $3.85 | $3.85 | 7,972,210 |
| 2022-07-15 | $3.87 | $3.87 | $3.73 | $3.73 | $3.73 | 9,736,120 |
| 2022-07-14 | $3.88 | $3.91 | $3.86 | $3.87 | $3.87 | 4,836,400 |
| 2022-07-13 | $3.82 | $3.89 | $3.82 | $3.89 | $3.89 | 5,938,800 |
| 2022-07-12 | $3.83 | $3.89 | $3.81 | $3.82 | $3.82 | 5,130,750 |
| 2022-07-11 | $3.90 | $3.91 | $3.83 | $3.85 | $3.85 | 7,209,650 |
| 2022-07-08 | $3.87 | $3.93 | $3.86 | $3.90 | $3.90 | 6,218,610 |
| 2022-07-07 | $3.92 | $3.92 | $3.86 | $3.87 | $3.87 | 7,119,950 |
| 2022-07-06 | $3.89 | $3.97 | $3.86 | $3.90 | $3.90 | 6,929,720 |
| 2022-07-05 | $3.97 | $3.97 | $3.86 | $3.90 | $3.90 | 10,140,700 |
| 2022-07-04 | $3.98 | $3.98 | $3.94 | $3.95 | $3.95 | 7,735,560 |
| 2022-07-01 | $4.02 | $4.03 | $3.95 | $3.97 | $3.97 | 9,393,000 |
| 2022-06-30 | $3.97 | $4.06 | $3.96 | $4.00 | $4.00 | 13,379,800 |
| 2022-06-29 | $4.07 | $4.08 | $3.97 | $3.97 | $3.97 | 14,651,550 |
| 2022-06-28 | $4.02 | $4.07 | $3.96 | $4.07 | $4.07 | 15,509,550 |
| 2022-06-27 | $3.98 | $4.04 | $3.98 | $4.02 | $4.02 | 11,420,770 |
| 2022-06-24 | $4.00 | $4.01 | $3.96 | $3.99 | $3.99 | 12,150,930 |
| 2022-06-23 | $3.94 | $4.00 | $3.93 | $3.99 | $3.99 | 12,788,150 |
| 2022-06-22 | $4.11 | $4.12 | $3.94 | $3.95 | $3.95 | 18,875,710 |
| 2022-06-21 | $4.05 | $4.12 | $4.02 | $4.10 | $4.10 | 21,944,400 |
| 2022-06-20 | $4.05 | $4.12 | $4.02 | $4.08 | $4.08 | 22,537,310 |
| 2022-06-17 | $4.25 | $4.25 | $4.08 | $4.10 | $4.10 | 46,516,510 |
| 2022-06-16 | $3.99 | $4.34 | $3.98 | $4.25 | $4.25 | 61,985,770 |
| 2022-06-15 | $3.99 | $4.04 | $3.95 | $3.96 | $3.96 | 22,361,350 |
| 2022-06-14 | $4.00 | $4.10 | $3.86 | $3.98 | $3.98 | 24,306,750 |
| 2022-06-13 | $3.81 | $4.25 | $3.81 | $4.06 | $4.06 | 39,073,740 |
| 2022-06-10 | $3.80 | $3.88 | $3.80 | $3.86 | $3.86 | 11,108,500 |
| 2022-06-09 | $3.90 | $3.95 | $3.82 | $3.86 | $3.86 | 15,597,150 |
| 2022-06-08 | $3.92 | $3.95 | $3.79 | $3.89 | $3.89 | 17,070,670 |
| 2022-06-07 | $3.96 | $3.99 | $3.87 | $3.91 | $3.91 | 14,803,700 |
| 2022-06-06 | $3.90 | $3.98 | $3.89 | $3.95 | $3.95 | 12,116,150 |
| 2022-06-02 | $3.95 | $3.95 | $3.88 | $3.91 | $3.91 | 13,233,050 |
| 2022-06-01 | $3.99 | $4.05 | $3.93 | $3.97 | $3.97 | 20,935,050 |
| 2022-05-31 | $4.04 | $4.04 | $3.94 | $4.01 | $4.01 | 30,325,550 |
| 2022-05-30 | $3.93 | $4.25 | $3.88 | $4.11 | $4.11 | 36,891,200 |
| 2022-05-27 | $3.96 | $4.00 | $3.87 | $3.92 | $3.92 | 12,925,700 |
| 2022-05-26 | $4.00 | $4.01 | $3.87 | $3.96 | $3.96 | 11,932,400 |
| 2022-05-25 | $3.80 | $3.97 | $3.80 | $3.96 | $3.96 | 15,953,700 |
| 2022-05-24 | $4.05 | $4.05 | $3.78 | $3.80 | $3.80 | 20,643,200 |
| 2022-05-23 | $4.02 | $4.10 | $4.01 | $4.04 | $4.04 | 17,328,000 |
| 2022-05-20 | $3.95 | $4.04 | $3.95 | $3.98 | $3.98 | 14,564,200 |
| 2022-05-19 | $3.86 | $3.99 | $3.84 | $3.97 | $3.97 | 16,442,300 |
| 2022-05-18 | $4.04 | $4.13 | $3.96 | $3.97 | $3.97 | 22,434,400 |
| 2022-05-17 | $4.05 | $4.06 | $3.93 | $3.98 | $3.98 | 27,889,900 |
| 2022-05-16 | $4.05 | $4.15 | $4.02 | $4.08 | $4.08 | 31,588,250 |
| 2022-05-13 | $4.16 | $4.20 | $4.03 | $4.06 | $4.06 | 37,896,250 |
| 2022-05-12 | $4.09 | $4.30 | $4.06 | $4.18 | $4.18 | 58,248,660 |
| 2022-05-11 | $4.20 | $4.43 | $4.13 | $4.17 | $4.17 | 85,908,080 |
| 2022-05-10 | $4.23 | $4.52 | $4.10 | $4.30 | $4.30 | 107,608,180 |
| 2022-05-09 | $4.00 | $4.25 | $3.92 | $4.25 | $4.25 | 80,038,500 |
| 2022-05-06 | $3.44 | $3.68 | $3.41 | $3.54 | $3.54 | 17,965,450 |
| 2022-05-05 | $3.47 | $3.58 | $3.45 | $3.50 | $3.50 | 16,129,450 |
| 2022-05-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-05-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-04-29 | $3.33 | $3.78 | $3.31 | $3.57 | $3.57 | 20,916,500 |
| 2022-04-28 | $3.32 | $3.36 | $3.21 | $3.23 | $3.23 | 9,297,500 |
| 2022-04-27 | $3.25 | $3.36 | $3.15 | $3.36 | $3.36 | 12,101,890 |
| 2022-04-26 | $3.32 | $3.43 | $3.27 | $3.29 | $3.29 | 10,837,700 |
| 2022-04-25 | $3.65 | $3.65 | $3.32 | $3.34 | $3.34 | 18,272,100 |
| 2022-04-22 | $3.77 | $3.77 | $3.66 | $3.68 | $3.68 | 12,154,000 |
| 2022-04-21 | $3.98 | $3.98 | $3.76 | $3.80 | $3.80 | 12,927,500 |
| 2022-04-20 | $4.05 | $4.11 | $3.97 | $3.99 | $3.99 | 7,938,000 |
| 2022-04-19 | $4.02 | $4.07 | $3.98 | $4.06 | $4.06 | 6,522,170 |
| 2022-04-18 | $4.04 | $4.04 | $3.90 | $4.02 | $4.02 | 7,689,250 |
| 2022-04-15 | $4.13 | $4.14 | $4.01 | $4.04 | $4.04 | 10,926,350 |
| 2022-04-14 | $4.15 | $4.22 | $4.13 | $4.16 | $4.16 | 7,994,700 |
| 2022-04-13 | $4.21 | $4.23 | $4.11 | $4.13 | $4.13 | 9,911,190 |
| 2022-04-12 | $4.07 | $4.25 | $4.07 | $4.25 | $4.25 | 13,175,150 |
| 2022-04-11 | $4.16 | $4.21 | $4.04 | $4.07 | $4.07 | 11,799,400 |
| 2022-04-08 | $4.38 | $4.39 | $4.19 | $4.22 | $4.22 | 14,841,850 |
| 2022-04-07 | $4.44 | $4.48 | $4.34 | $4.34 | $4.34 | 14,884,300 |
| 2022-04-06 | $4.42 | $4.56 | $4.41 | $4.49 | $4.49 | 18,587,950 |
| 2022-04-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-04-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-04-01 | $4.33 | $4.49 | $4.32 | $4.46 | $4.46 | 23,336,000 |
| 2022-03-31 | $4.47 | $4.47 | $4.35 | $4.38 | $4.38 | 27,255,150 |
| 2022-03-30 | $4.26 | $4.69 | $4.25 | $4.47 | $4.47 | 37,287,300 |
| 2022-03-29 | $4.34 | $4.37 | $4.24 | $4.25 | $4.25 | 10,464,100 |
| 2022-03-28 | $4.30 | $4.41 | $4.27 | $4.33 | $4.33 | 11,315,100 |
| 2022-03-25 | $4.34 | $4.40 | $4.26 | $4.32 | $4.32 | 12,721,000 |
| 2022-03-24 | $4.33 | $4.33 | $4.24 | $4.25 | $4.25 | 13,158,850 |
| 2022-03-23 | $4.38 | $4.41 | $4.34 | $4.35 | $4.35 | 11,167,950 |
| 2022-03-22 | $4.35 | $4.42 | $4.30 | $4.38 | $4.38 | 11,771,650 |
| 2022-03-21 | $4.30 | $4.39 | $4.29 | $4.36 | $4.36 | 13,980,210 |
| 2022-03-18 | $4.18 | $4.34 | $4.16 | $4.30 | $4.30 | 13,894,890 |
| 2022-03-17 | $4.22 | $4.35 | $4.21 | $4.23 | $4.23 | 18,797,340 |
| 2022-03-16 | $4.10 | $4.18 | $3.98 | $4.17 | $4.17 | 18,888,600 |
| 2022-03-15 | $4.24 | $4.26 | $3.99 | $4.02 | $4.02 | 17,447,650 |
| 2022-03-14 | $4.42 | $4.45 | $4.25 | $4.26 | $4.26 | 15,250,950 |
| 2022-03-11 | $4.37 | $4.48 | $4.32 | $4.46 | $4.46 | 12,150,840 |
| 2022-03-10 | $4.50 | $4.54 | $4.42 | $4.44 | $4.44 | 14,119,800 |
| 2022-03-09 | $4.49 | $4.52 | $4.20 | $4.42 | $4.42 | 18,837,740 |
| 2022-03-08 | $4.63 | $4.65 | $4.45 | $4.47 | $4.47 | 17,250,300 |
| 2022-03-07 | $4.67 | $4.74 | $4.59 | $4.62 | $4.62 | 14,175,360 |
| 2022-03-04 | $4.73 | $4.78 | $4.66 | $4.68 | $4.68 | 17,176,000 |
| 2022-03-03 | $4.84 | $4.85 | $4.71 | $4.73 | $4.73 | 18,362,200 |
| 2022-03-02 | $4.80 | $4.85 | $4.75 | $4.82 | $4.82 | 14,088,800 |
| 2022-03-01 | $4.77 | $4.83 | $4.74 | $4.83 | $4.83 | 16,535,250 |
| 2022-02-28 | $4.75 | $4.81 | $4.61 | $4.79 | $4.79 | 17,644,300 |
| 2022-02-25 | $4.78 | $4.88 | $4.71 | $4.73 | $4.73 | 18,851,500 |
| 2022-02-24 | $4.88 | $4.93 | $4.63 | $4.73 | $4.73 | 41,378,190 |
| 2022-02-23 | $5.04 | $5.07 | $4.89 | $4.92 | $4.92 | 34,169,990 |
| 2022-02-22 | $5.12 | $5.19 | $4.98 | $5.01 | $5.01 | 31,998,550 |
| 2022-02-21 | $4.98 | $5.21 | $4.97 | $5.18 | $5.18 | 43,541,950 |
| 2022-02-18 | $4.93 | $5.03 | $4.92 | $5.00 | $5.00 | 31,651,550 |
| 2022-02-17 | $5.10 | $5.14 | $4.98 | $5.02 | $5.02 | 48,512,960 |
| 2022-02-16 | $5.18 | $5.23 | $5.07 | $5.19 | $5.19 | 45,804,250 |
| 2022-02-15 | $5.22 | $5.28 | $5.03 | $5.14 | $5.14 | 70,312,650 |
| 2022-02-14 | $5.39 | $5.54 | $5.21 | $5.25 | $5.25 | 91,899,140 |
| 2022-02-11 | $5.60 | $6.00 | $5.24 | $5.37 | $5.37 | 140,362,260 |
| 2022-02-10 | $4.79 | $5.10 | $4.78 | $5.04 | $5.04 | 53,941,270 |
| 2022-02-09 | $4.74 | $4.81 | $4.67 | $4.80 | $4.80 | 25,677,010 |
| 2022-02-08 | $4.51 | $4.74 | $4.48 | $4.74 | $4.74 | 29,341,780 |
| 2022-02-07 | $4.67 | $4.69 | $4.48 | $4.53 | $4.53 | 21,260,400 |
| 2022-02-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-02-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-02-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-02-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-01-28 | $4.41 | $4.65 | $4.39 | $4.58 | $4.58 | 26,807,160 |
| 2022-01-27 | $4.58 | $4.62 | $4.36 | $4.37 | $4.37 | 25,236,760 |
| 2022-01-26 | $4.64 | $4.71 | $4.47 | $4.60 | $4.60 | 24,160,700 |
| 2022-01-25 | $4.95 | $4.98 | $4.58 | $4.64 | $4.64 | 46,986,520 |
| 2022-01-24 | $5.10 | $5.21 | $4.98 | $5.04 | $5.04 | 36,696,800 |
| 2022-01-21 | $5.13 | $5.27 | $4.95 | $5.15 | $5.15 | 53,385,410 |
| 2022-01-20 | $5.30 | $5.32 | $5.08 | $5.14 | $5.14 | 58,241,280 |
| 2022-01-19 | $5.04 | $5.55 | $4.99 | $5.33 | $5.33 | 94,167,990 |
| 2022-01-18 | $5.34 | $5.34 | $4.98 | $5.04 | $5.04 | 71,358,190 |
| 2022-01-17 | $5.10 | $5.48 | $5.08 | $5.35 | $5.35 | 73,975,660 |
| 2022-01-14 | $5.10 | $5.24 | $5.04 | $5.12 | $5.12 | 49,230,840 |
| 2022-01-13 | $4.95 | $5.55 | $4.93 | $5.14 | $5.14 | 76,374,400 |
| 2022-01-12 | $4.79 | $5.03 | $4.79 | $4.95 | $4.95 | 35,720,340 |
| 2022-01-11 | $4.91 | $4.99 | $4.78 | $4.82 | $4.82 | 24,683,750 |
| 2022-01-10 | $4.85 | $4.93 | $4.74 | $4.90 | $4.90 | 28,131,300 |
| 2022-01-07 | $5.08 | $5.17 | $4.88 | $4.90 | $4.90 | 33,690,000 |
| 2022-01-06 | $5.13 | $5.19 | $5.02 | $5.06 | $5.06 | 28,394,850 |
| 2022-01-05 | $5.17 | $5.32 | $5.05 | $5.17 | $5.17 | 49,855,980 |
| 2022-01-04 | $4.99 | $5.33 | $4.94 | $5.24 | $5.24 | 65,289,450 |
| 2022-01-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2021-12-31 | $4.89 | $5.07 | $4.85 | $4.94 | $4.94 | 34,634,210 |
| 2021-12-30 | $4.72 | $5.05 | $4.72 | $4.92 | $4.92 | 35,971,550 |
| 2021-12-29 | $4.78 | $4.80 | $4.65 | $4.72 | $4.72 | 21,129,650 |
| 2021-12-28 | $4.80 | $4.88 | $4.67 | $4.77 | $4.77 | 25,959,450 |
| 2021-12-27 | $4.79 | $4.81 | $4.67 | $4.73 | $4.73 | 18,047,300 |
| 2021-12-24 | $4.97 | $4.97 | $4.69 | $4.74 | $4.74 | 34,690,550 |
| 2021-12-23 | $5.05 | $5.11 | $4.90 | $4.94 | $4.94 | 33,478,900 |
| 2021-12-22 | $4.88 | $5.18 | $4.85 | $5.03 | $5.03 | 50,983,100 |
| 2021-12-21 | $4.88 | $4.98 | $4.83 | $4.90 | $4.90 | 31,638,800 |
| 2021-12-20 | $4.85 | $5.22 | $4.82 | $4.91 | $4.91 | 48,873,950 |
| 2021-12-17 | $5.13 | $5.15 | $4.86 | $4.98 | $4.98 | 57,392,290 |
| 2021-12-16 | $4.83 | $5.06 | $4.72 | $4.98 | $4.98 | 58,491,650 |
| 2021-12-15 | $4.77 | $4.91 | $4.69 | $4.83 | $4.83 | 51,465,760 |
| 2021-12-14 | $4.74 | $4.91 | $4.69 | $4.77 | $4.77 | 74,943,080 |
| 2021-12-13 | $4.30 | $4.85 | $4.30 | $4.78 | $4.78 | 96,163,190 |
| 2021-12-10 | $4.21 | $4.33 | $4.19 | $4.29 | $4.29 | 14,738,250 |
| 2021-12-09 | $4.24 | $4.28 | $4.20 | $4.23 | $4.23 | 14,474,090 |
| 2021-12-08 | $4.22 | $4.25 | $4.16 | $4.24 | $4.24 | 11,243,210 |
| 2021-12-07 | $4.24 | $4.29 | $4.14 | $4.20 | $4.20 | 17,065,920 |
| 2021-12-06 | $4.37 | $4.45 | $4.22 | $4.23 | $4.23 | 27,493,700 |
| 2021-12-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 40,581,200 |
| 2021-12-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 26,702,350 |
| 2021-12-01 | $4.39 | $4.61 | $4.32 | $4.60 | $4.60 | 37,183,440 |
| 2021-11-30 | $4.30 | $4.48 | $4.28 | $4.36 | $4.36 | 22,336,600 |
| 2021-11-29 | $4.27 | $4.40 | $4.25 | $4.33 | $4.33 | 19,501,550 |
| 2021-11-26 | $4.39 | $4.42 | $4.25 | $4.30 | $4.30 | 16,939,600 |
| 2021-11-25 | $4.42 | $4.48 | $4.37 | $4.40 | $4.40 | 13,641,700 |
| 2021-11-24 | $4.42 | $4.48 | $4.35 | $4.45 | $4.45 | 17,193,700 |
| 2021-11-23 | $4.45 | $4.45 | $4.34 | $4.42 | $4.42 | 13,778,450 |
| 2021-11-22 | $4.53 | $4.54 | $4.40 | $4.43 | $4.43 | 12,675,550 |
| 2021-11-19 | $4.45 | $4.54 | $4.40 | $4.47 | $4.47 | 16,487,100 |
| 2021-11-18 | $4.60 | $4.67 | $4.47 | $4.51 | $4.51 | 23,068,550 |
| 2021-11-17 | $4.50 | $4.73 | $4.49 | $4.63 | $4.63 | 36,839,750 |
| 2021-11-16 | $4.46 | $4.69 | $4.46 | $4.52 | $4.52 | 36,956,300 |
| 2021-11-15 | $4.45 | $4.53 | $4.41 | $4.50 | $4.50 | 21,377,650 |
| 2021-11-12 | $4.43 | $4.49 | $4.40 | $4.46 | $4.46 | 17,139,510 |
| 2021-11-11 | $4.38 | $4.49 | $4.38 | $4.48 | $4.48 | 24,874,460 |
| 2021-11-10 | $4.30 | $4.44 | $4.26 | $4.41 | $4.41 | 30,177,350 |
| 2021-11-09 | $4.29 | $4.36 | $4.26 | $4.29 | $4.29 | 14,009,450 |
| 2021-11-08 | $4.23 | $4.31 | $4.22 | $4.29 | $4.29 | 16,459,000 |
| 2021-11-05 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 38,650,740 |
| 2021-11-04 | $4.06 | $4.08 | $4.01 | $4.07 | $4.07 | 8,379,590 |
| 2021-11-03 | $3.99 | $4.11 | $3.99 | $4.06 | $4.06 | 8,166,550 |
| 2021-11-02 | $4.07 | $4.12 | $3.96 | $3.99 | $3.99 | 12,133,300 |
| 2021-11-01 | $4.11 | $4.15 | $4.06 | $4.09 | $4.09 | 11,291,850 |
| 2021-10-29 | $3.92 | $4.18 | $3.91 | $4.14 | $4.14 | 20,998,380 |
| 2021-10-28 | $3.90 | $4.06 | $3.85 | $3.95 | $3.95 | 10,488,230 |
| 2021-10-27 | $4.07 | $4.07 | $3.88 | $3.90 | $3.90 | 13,933,000 |
| 2021-10-26 | $4.13 | $4.14 | $4.05 | $4.07 | $4.07 | 11,127,900 |
| 2021-10-25 | $4.19 | $4.22 | $4.11 | $4.13 | $4.13 | 16,851,950 |
| 2021-10-22 | $4.18 | $4.37 | $4.11 | $4.26 | $4.26 | 28,627,550 |
| 2021-10-21 | $4.08 | $4.26 | $4.05 | $4.19 | $4.19 | 19,030,700 |
| 2021-10-20 | $4.07 | $4.16 | $4.03 | $4.08 | $4.08 | 7,478,430 |
| 2021-10-19 | $4.13 | $4.13 | $4.05 | $4.06 | $4.06 | 6,029,100 |
| 2021-10-18 | $4.07 | $4.13 | $4.02 | $4.11 | $4.11 | 7,808,590 |
| 2021-10-15 | $4.22 | $4.25 | $4.10 | $4.11 | $4.11 | 17,575,550 |
| 2021-10-14 | $4.20 | $4.31 | $4.11 | $4.30 | $4.30 | 14,486,450 |
| 2021-10-13 | $4.18 | $4.20 | $4.11 | $4.18 | $4.18 | 8,157,050 |
| 2021-10-12 | $4.21 | $4.22 | $4.13 | $4.18 | $4.18 | 8,965,750 |
| 2021-10-11 | $4.30 | $4.30 | $4.16 | $4.22 | $4.22 | 9,482,600 |
| 2021-10-08 | $4.16 | $4.24 | $4.13 | $4.23 | $4.23 | 12,395,200 |
| 2021-10-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2021-10-06 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2021-09-30 | $3.99 | $4.12 | $3.99 | $4.11 | $4.11 | 8,646,300 |
| 2021-09-29 | $4.07 | $4.09 | $3.97 | $3.97 | $3.97 | 10,104,200 |
| 2021-09-28 | $4.09 | $4.14 | $4.04 | $4.11 | $4.11 | 8,099,150 |
| 2021-09-27 | $4.32 | $4.35 | $4.03 | $4.09 | $4.09 | 17,027,950 |
| 2021-09-24 | $4.44 | $4.49 | $4.33 | $4.33 | $4.33 | 13,806,450 |
| 2021-09-23 | $4.32 | $4.58 | $4.32 | $4.45 | $4.45 | 19,830,800 |
| 2021-09-22 | $4.30 | $4.36 | $4.25 | $4.32 | $4.32 | 8,411,350 |
| 2021-09-21 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2021-09-20 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2021-09-17 | $4.44 | $4.46 | $4.28 | $4.36 | $4.36 | 12,092,400 |
| 2021-09-16 | $4.46 | $4.60 | $4.43 | $4.46 | $4.46 | 19,032,700 |
| 2021-09-15 | $4.36 | $4.47 | $4.36 | $4.43 | $4.43 | 8,422,400 |
| 2021-09-14 | $4.47 | $4.51 | $4.35 | $4.38 | $4.38 | 12,526,400 |
| 2021-09-13 | $4.40 | $4.53 | $4.37 | $4.50 | $4.50 | 13,177,650 |
| 2021-09-10 | $4.55 | $4.55 | $4.41 | $4.42 | $4.42 | 15,911,750 |
| 2021-09-09 | $4.53 | $4.59 | $4.47 | $4.50 | $4.50 | 23,820,050 |
| 2021-09-08 | $4.41 | $4.64 | $4.39 | $4.58 | $4.58 | 39,534,900 |
| 2021-09-07 | $4.29 | $4.41 | $4.28 | $4.41 | $4.41 | 17,851,140 |
| 2021-09-06 | $4.33 | $4.35 | $4.26 | $4.32 | $4.32 | 13,883,590 |
| 2021-09-03 | $4.20 | $4.34 | $4.18 | $4.30 | $4.30 | 19,039,000 |
| 2021-09-02 | $4.19 | $4.21 | $4.15 | $4.21 | $4.21 | 8,764,350 |
| 2021-09-01 | $4.18 | $4.25 | $4.13 | $4.20 | $4.20 | 11,525,280 |
| 2021-08-31 | $4.29 | $4.29 | $4.10 | $4.17 | $4.17 | 11,836,200 |
| 2021-08-30 | $4.08 | $4.23 | $4.08 | $4.20 | $4.20 | 15,689,290 |
| 2021-08-27 | $4.10 | $4.10 | $4.01 | $4.05 | $4.05 | 7,783,630 |
| 2021-08-26 | $4.16 | $4.17 | $4.09 | $4.09 | $4.09 | 9,131,000 |
| 2021-08-25 | $4.13 | $4.18 | $4.13 | $4.17 | $4.17 | 7,288,150 |
| 2021-08-24 | $4.18 | $4.19 | $4.11 | $4.15 | $4.15 | 8,225,080 |
| 2021-08-23 | $4.09 | $4.19 | $4.08 | $4.17 | $4.17 | 8,634,200 |
| 2021-08-20 | $4.14 | $4.14 | $4.02 | $4.06 | $4.06 | 9,140,750 |
| 2021-08-19 | $4.28 | $4.29 | $4.14 | $4.14 | $4.14 | 8,403,000 |
| 2021-08-18 | $4.13 | $4.24 | $4.08 | $4.23 | $4.23 | 9,533,200 |
| 2021-08-17 | $4.25 | $4.25 | $4.09 | $4.10 | $4.10 | 10,539,250 |
| 2021-08-16 | $4.26 | $4.30 | $4.24 | $4.27 | $4.27 | 7,275,850 |
| 2021-08-13 | $4.32 | $4.34 | $4.23 | $4.28 | $4.28 | 9,070,000 |
| 2021-08-12 | $4.24 | $4.34 | $4.22 | $4.32 | $4.32 | 11,562,100 |
| 2021-08-11 | $4.23 | $4.27 | $4.20 | $4.25 | $4.25 | 9,434,250 |
| 2021-08-10 | $4.18 | $4.23 | $4.13 | $4.23 | $4.23 | 12,300,850 |
| 2021-08-09 | $4.08 | $4.23 | $4.06 | $4.18 | $4.18 | 10,316,850 |
| 2021-08-06 | $4.10 | $4.11 | $4.02 | $4.07 | $4.07 | 9,106,360 |
| 2021-08-05 | $4.19 | $4.20 | $4.11 | $4.13 | $4.13 | 8,766,050 |
| 2021-08-04 | $4.22 | $4.32 | $4.18 | $4.22 | $4.22 | 10,705,810 |
| 2021-08-03 | $4.16 | $4.26 | $4.16 | $4.21 | $4.21 | 9,571,560 |
| 2021-08-02 | $4.12 | $4.21 | $4.06 | $4.19 | $4.19 | 9,483,930 |
| 2021-07-30 | $4.05 | $4.18 | $4.01 | $4.13 | $4.13 | 8,903,920 |
| 2021-07-29 | $4.05 | $4.11 | $4.03 | $4.07 | $4.07 | 7,188,000 |
| 2021-07-28 | $4.21 | $4.23 | $3.83 | $4.00 | $4.00 | 11,113,600 |
| 2021-07-27 | $4.35 | $4.39 | $4.21 | $4.23 | $4.23 | 13,385,050 |
| 2021-07-26 | $4.46 | $4.49 | $4.28 | $4.35 | $4.35 | 14,054,800 |
| 2021-07-23 | $4.60 | $4.64 | $4.49 | $4.50 | $4.50 | 13,728,400 |
| 2021-07-22 | $4.51 | $4.62 | $4.46 | $4.62 | $4.62 | 17,262,250 |
| 2021-07-21 | $4.48 | $4.52 | $4.45 | $4.51 | $4.51 | 8,794,740 |
| 2021-07-20 | $4.47 | $4.48 | $4.40 | $4.45 | $4.45 | 6,304,840 |
| 2021-07-19 | $4.48 | $4.51 | $4.43 | $4.48 | $4.48 | 9,277,650 |
| 2021-07-16 | $4.52 | $4.63 | $4.52 | $4.53 | $4.53 | 14,834,450 |
| 2021-07-15 | $4.55 | $4.58 | $4.42 | $4.47 | $4.47 | 13,525,080 |
| 2021-07-14 | $4.63 | $4.63 | $4.54 | $4.58 | $4.58 | 13,863,960 |
| 2021-07-13 | $4.53 | $4.69 | $4.51 | $4.65 | $4.65 | 18,634,560 |
| 2021-07-12 | $4.50 | $4.56 | $4.48 | $4.55 | $4.55 | 11,507,910 |
| 2021-07-09 | $4.46 | $4.52 | $4.42 | $4.50 | $4.50 | 11,620,700 |
| 2021-07-08 | $4.55 | $4.58 | $4.45 | $4.58 | $4.58 | 16,882,200 |
| 2021-07-07 | $4.46 | $4.51 | $4.45 | $4.47 | $4.47 | 7,847,250 |
| 2021-07-06 | $4.52 | $4.52 | $4.45 | $4.50 | $4.50 | 7,929,450 |
| 2021-07-05 | $4.42 | $4.53 | $4.40 | $4.52 | $4.52 | 10,340,500 |
| 2021-07-02 | $4.39 | $4.45 | $4.37 | $4.40 | $4.40 | 6,101,500 |
| 2021-07-01 | $4.49 | $4.52 | $4.40 | $4.40 | $4.40 | 10,254,850 |
| 2021-06-30 | $4.50 | $4.52 | $4.47 | $4.51 | $4.51 | 6,799,450 |
| 2021-06-29 | $4.58 | $4.58 | $4.48 | $4.49 | $4.49 | 9,524,600 |
| 2021-06-28 | $4.55 | $4.59 | $4.48 | $4.55 | $4.55 | 11,825,700 |
| 2021-06-25 | $4.62 | $4.64 | $4.54 | $4.55 | $4.55 | 15,609,850 |
| 2021-06-24 | $4.68 | $4.70 | $4.61 | $4.62 | $4.62 | 16,395,000 |
| 2021-06-23 | $4.76 | $4.79 | $4.68 | $4.76 | $4.76 | 18,389,850 |
| 2021-06-22 | $4.80 | $4.90 | $4.73 | $4.82 | $4.82 | 24,259,060 |
| 2021-06-21 | $4.64 | $4.84 | $4.63 | $4.79 | $4.79 | 23,933,560 |
| 2021-06-18 | $4.63 | $4.74 | $4.56 | $4.70 | $4.70 | 20,035,150 |
| 2021-06-17 | $4.71 | $4.74 | $4.57 | $4.63 | $4.63 | 20,286,150 |
| 2021-06-16 | $4.66 | $4.81 | $4.62 | $4.70 | $4.70 | 28,121,610 |
| 2021-06-15 | $4.83 | $4.86 | $4.62 | $4.64 | $4.64 | 33,379,050 |
| 2021-06-14 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-06-11 | $4.91 | $5.13 | $4.84 | $4.86 | $4.86 | 50,954,140 |
| 2021-06-10 | $5.50 | $5.55 | $4.96 | $5.06 | $5.06 | 80,222,480 |
| 2021-06-09 | $4.66 | $4.79 | $4.55 | $4.76 | $4.76 | 21,821,950 |
| 2021-06-08 | $4.58 | $4.87 | $4.53 | $4.68 | $4.68 | 25,780,110 |
| 2021-06-07 | $4.57 | $4.62 | $4.51 | $4.58 | $4.58 | 11,616,650 |
| 2021-06-04 | $4.47 | $4.69 | $4.46 | $4.54 | $4.54 | 19,205,500 |
| 2021-06-03 | $4.49 | $4.56 | $4.46 | $4.48 | $4.48 | 8,349,960 |
| 2021-06-02 | $4.61 | $4.64 | $4.45 | $4.49 | $4.49 | 13,865,110 |
| 2021-06-01 | $4.52 | $4.64 | $4.51 | $4.60 | $4.60 | 14,552,670 |
| 2021-05-31 | $4.46 | $4.57 | $4.42 | $4.54 | $4.54 | 12,541,360 |
| 2021-05-28 | $4.44 | $4.54 | $4.41 | $4.48 | $4.48 | 10,796,130 |
| 2021-05-27 | $4.45 | $4.56 | $4.45 | $4.46 | $4.46 | 10,755,680 |
| 2021-05-26 | $4.46 | $4.58 | $4.45 | $4.49 | $4.49 | 12,572,500 |
| 2021-05-25 | $4.36 | $4.51 | $4.31 | $4.51 | $4.51 | 15,471,360 |
| 2021-05-24 | $4.31 | $4.41 | $4.28 | $4.37 | $4.37 | 6,512,700 |
| 2021-05-21 | $4.29 | $4.36 | $4.29 | $4.31 | $4.31 | 4,373,010 |
| 2021-05-20 | $4.38 | $4.39 | $4.28 | $4.31 | $4.31 | 6,758,940 |
| 2021-05-19 | $4.41 | $4.41 | $4.35 | $4.36 | $4.36 | 6,188,080 |
| 2021-05-18 | $4.37 | $4.45 | $4.37 | $4.41 | $4.41 | 7,275,900 |
| 2021-05-17 | $4.57 | $4.57 | $4.38 | $4.40 | $4.40 | 13,251,650 |
| 2021-05-14 | $4.52 | $4.62 | $4.45 | $4.59 | $4.59 | 13,375,750 |
| 2021-05-13 | $4.45 | $4.52 | $4.42 | $4.51 | $4.51 | 10,830,230 |
| 2021-05-12 | $4.42 | $4.46 | $4.39 | $4.45 | $4.45 | 7,396,760 |
| 2021-05-11 | $4.32 | $4.45 | $4.28 | $4.44 | $4.44 | 11,915,470 |
| 2021-05-10 | $4.37 | $4.40 | $4.28 | $4.31 | $4.31 | 8,297,300 |
| 2021-05-07 | $4.42 | $4.43 | $4.34 | $4.36 | $4.36 | 9,487,950 |
| 2021-05-06 | $4.39 | $4.45 | $4.30 | $4.43 | $4.43 | 7,392,940 |
| 2021-05-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2021-05-04 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2021-04-30 | $4.54 | $4.54 | $4.38 | $4.41 | $4.41 | 9,802,230 |
| 2021-04-29 | $4.58 | $4.60 | $4.51 | $4.55 | $4.55 | 9,201,800 |
| 2021-04-28 | $4.55 | $4.60 | $4.53 | $4.57 | $4.57 | 6,771,040 |
| 2021-04-27 | $4.61 | $4.65 | $4.49 | $4.53 | $4.53 | 11,212,550 |
| 2021-04-26 | $4.72 | $4.78 | $4.61 | $4.63 | $4.63 | 18,607,400 |
| 2021-04-23 | $4.94 | $4.94 | $4.81 | $4.85 | $4.85 | 14,397,190 |
| 2021-04-22 | $4.80 | $4.96 | $4.77 | $4.95 | $4.95 | 19,941,910 |
| 2021-04-21 | $4.84 | $4.93 | $4.79 | $4.82 | $4.82 | 14,769,350 |
| 2021-04-20 | $4.87 | $4.98 | $4.86 | $4.86 | $4.86 | 14,630,150 |
| 2021-04-19 | $4.89 | $4.93 | $4.86 | $4.89 | $4.89 | 17,882,210 |
| 2021-04-16 | $4.88 | $4.96 | $4.83 | $4.92 | $4.92 | 21,879,600 |
| 2021-04-15 | $4.87 | $5.02 | $4.86 | $4.88 | $4.88 | 30,090,790 |
| 2021-04-14 | $4.66 | $5.09 | $4.58 | $4.93 | $4.93 | 33,349,210 |
| 2021-04-13 | $4.73 | $4.78 | $4.62 | $4.66 | $4.66 | 14,522,250 |
| 2021-04-12 | $4.86 | $4.87 | $4.72 | $4.76 | $4.76 | 16,464,180 |
| 2021-04-09 | $4.68 | $4.89 | $4.64 | $4.83 | $4.83 | 21,789,490 |
| 2021-04-08 | $4.80 | $4.83 | $4.67 | $4.67 | $4.67 | 15,025,750 |
| 2021-04-07 | $4.81 | $4.87 | $4.79 | $4.80 | $4.80 | 14,036,340 |
| 2021-04-06 | $4.80 | $4.94 | $4.74 | $4.84 | $4.84 | 23,466,520 |
| 2021-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2021-04-02 | $4.55 | $4.99 | $4.55 | $4.84 | $4.84 | 35,630,450 |
| 2021-04-01 | $4.50 | $4.71 | $4.45 | $4.59 | $4.59 | 13,961,300 |
| 2021-03-31 | $4.48 | $4.51 | $4.43 | $4.45 | $4.45 | 5,878,810 |
| 2021-03-30 | $4.59 | $4.59 | $4.43 | $4.45 | $4.45 | 9,646,310 |
| 2021-03-29 | $4.62 | $4.67 | $4.55 | $4.58 | $4.58 | 8,180,050 |
| 2021-03-26 | $4.57 | $4.66 | $4.53 | $4.65 | $4.65 | 10,151,300 |
| 2021-03-25 | $4.62 | $4.62 | $4.46 | $4.59 | $4.59 | 10,724,200 |
| 2021-03-24 | $4.60 | $4.69 | $4.55 | $4.62 | $4.62 | 11,351,850 |
| 2021-03-23 | $4.71 | $4.76 | $4.59 | $4.62 | $4.62 | 11,838,250 |
| 2021-03-22 | $4.69 | $4.74 | $4.66 | $4.74 | $4.74 | 9,224,150 |
| 2021-03-19 | $4.72 | $4.76 | $4.65 | $4.69 | $4.69 | 9,505,250 |
| 2021-03-18 | $4.83 | $4.85 | $4.71 | $4.73 | $4.73 | 13,781,390 |
| 2021-03-17 | $4.84 | $4.91 | $4.82 | $4.85 | $4.85 | 12,865,450 |
| 2021-03-16 | $4.75 | $4.92 | $4.74 | $4.84 | $4.84 | 15,128,250 |
| 2021-03-15 | $4.91 | $4.91 | $4.73 | $4.74 | $4.74 | 18,882,630 |
| 2021-03-12 | $5.08 | $5.09 | $4.95 | $4.96 | $4.96 | 18,203,110 |
| 2021-03-11 | $5.06 | $5.13 | $5.00 | $5.10 | $5.10 | 20,164,610 |
| 2021-03-10 | $5.24 | $5.27 | $4.98 | $5.07 | $5.07 | 30,813,000 |
| 2021-03-09 | $5.07 | $5.28 | $4.87 | $5.20 | $5.20 | 45,696,590 |
| 2021-03-08 | $5.24 | $5.27 | $5.06 | $5.07 | $5.07 | 25,973,910 |
| 2021-03-05 | $4.94 | $5.22 | $4.94 | $5.19 | $5.19 | 35,104,100 |
| 2021-03-04 | $4.99 | $5.07 | $4.91 | $4.97 | $4.97 | 23,719,650 |
| 2021-03-03 | $4.91 | $4.99 | $4.87 | $4.97 | $4.97 | 16,849,210 |
| 2021-03-02 | $5.05 | $5.05 | $4.90 | $4.94 | $4.94 | 17,094,350 |
| 2021-03-01 | $4.80 | $5.02 | $4.80 | $5.01 | $5.01 | 21,447,010 |
| 2021-02-26 | $4.82 | $4.92 | $4.78 | $4.81 | $4.81 | 17,168,460 |
| 2021-02-25 | $5.04 | $5.04 | $4.84 | $4.88 | $4.88 | 18,377,210 |
| 2021-02-24 | $4.90 | $5.11 | $4.89 | $5.01 | $5.01 | 27,740,750 |
| 2021-02-23 | $5.11 | $5.13 | $4.87 | $4.89 | $4.89 | 28,139,150 |
| 2021-02-22 | $5.03 | $5.24 | $5.00 | $5.09 | $5.09 | 38,097,510 |
| 2021-02-19 | $4.76 | $5.06 | $4.71 | $5.06 | $5.06 | 29,209,650 |
| 2021-02-18 | $4.69 | $4.88 | $4.62 | $4.76 | $4.76 | 23,063,200 |
| 2021-02-17 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2021-02-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2021-02-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2021-02-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2021-02-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2021-02-10 | $4.56 | $4.71 | $4.46 | $4.52 | $4.52 | 16,760,350 |
| 2021-02-09 | $4.39 | $4.64 | $4.36 | $4.56 | $4.56 | 18,195,050 |
| 2021-02-08 | $4.50 | $4.55 | $4.36 | $4.39 | $4.39 | 16,052,440 |
| 2021-02-05 | $4.93 | $4.98 | $4.50 | $4.51 | $4.51 | 22,029,380 |
| 2021-02-04 | $4.90 | $4.95 | $4.51 | $4.85 | $4.85 | 26,772,150 |
| 2021-02-03 | $5.08 | $5.09 | $4.87 | $4.90 | $4.90 | 25,548,430 |
| 2021-02-02 | $4.89 | $5.25 | $4.74 | $5.13 | $5.13 | 37,915,430 |
| 2021-02-01 | $4.89 | $5.07 | $4.78 | $4.86 | $4.86 | 24,201,000 |
| 2021-01-29 | $5.14 | $5.29 | $4.88 | $4.96 | $4.96 | 30,243,400 |
| 2021-01-28 | $5.14 | $5.44 | $5.06 | $5.08 | $5.08 | 37,650,750 |
| 2021-01-27 | $5.31 | $5.58 | $5.26 | $5.27 | $5.27 | 55,665,680 |
| 2021-01-26 | $4.88 | $5.25 | $4.86 | $5.14 | $5.14 | 31,994,000 |
| 2021-01-25 | $5.17 | $5.21 | $4.94 | $4.96 | $4.96 | 28,475,550 |
| 2021-01-22 | $5.07 | $5.23 | $5.05 | $5.15 | $5.15 | 28,078,280 |
| 2021-01-21 | $5.03 | $5.26 | $5.00 | $5.10 | $5.10 | 36,715,950 |
| 2021-01-20 | $5.06 | $5.22 | $4.96 | $5.09 | $5.09 | 39,536,250 |
| 2021-01-19 | $4.67 | $5.24 | $4.64 | $5.06 | $5.06 | 55,990,050 |
| 2021-01-18 | $4.70 | $4.93 | $4.66 | $4.73 | $4.73 | 41,202,150 |
| 2021-01-15 | $4.24 | $4.99 | $4.23 | $4.82 | $4.82 | 58,075,200 |
| 2021-01-14 | $4.18 | $4.23 | $4.05 | $4.19 | $4.19 | 14,464,450 |
| 2021-01-13 | $4.30 | $4.32 | $4.14 | $4.18 | $4.18 | 16,754,800 |
| 2021-01-12 | $4.32 | $4.46 | $4.26 | $4.36 | $4.36 | 16,981,950 |
| 2021-01-11 | $4.53 | $4.61 | $4.30 | $4.32 | $4.32 | 19,589,950 |
| 2021-01-08 | $4.48 | $4.67 | $4.32 | $4.51 | $4.51 | 24,679,960 |
| 2021-01-07 | $4.70 | $4.78 | $4.43 | $4.46 | $4.46 | 27,958,900 |
| 2021-01-06 | $5.02 | $5.02 | $4.72 | $4.78 | $4.78 | 21,451,900 |
| 2021-01-05 | $5.14 | $5.18 | $4.98 | $5.02 | $5.02 | 18,270,350 |
| 2021-01-04 | $5.14 | $5.21 | $5.07 | $5.18 | $5.18 | 17,429,970 |
| 2021-01-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-12-31 | $5.10 | $5.25 | $5.10 | $5.16 | $5.16 | 14,480,710 |
| 2020-12-30 | $5.16 | $5.24 | $5.08 | $5.10 | $5.10 | 14,027,300 |
| 2020-12-29 | $5.03 | $5.27 | $5.01 | $5.15 | $5.15 | 19,250,870 |
| 2020-12-28 | $5.16 | $5.16 | $4.99 | $5.03 | $5.03 | 14,426,450 |
| 2020-12-25 | $5.00 | $5.19 | $4.92 | $5.16 | $5.16 | 17,629,050 |
| 2020-12-24 | $5.22 | $5.23 | $5.01 | $5.04 | $5.04 | 20,364,580 |
| 2020-12-23 | $5.18 | $5.31 | $5.13 | $5.24 | $5.24 | 16,747,250 |
| 2020-12-22 | $5.33 | $5.41 | $5.22 | $5.23 | $5.23 | 20,934,420 |
| 2020-12-21 | $5.36 | $5.42 | $5.28 | $5.34 | $5.34 | 12,590,960 |
| 2020-12-18 | $5.40 | $5.48 | $5.29 | $5.31 | $5.31 | 16,313,660 |
| 2020-12-17 | $5.31 | $5.48 | $5.20 | $5.44 | $5.44 | 21,750,200 |
| 2020-12-16 | $5.43 | $5.47 | $5.27 | $5.30 | $5.30 | 16,072,900 |
| 2020-12-15 | $5.50 | $5.67 | $5.40 | $5.43 | $5.43 | 18,506,830 |
| 2020-12-14 | $5.39 | $5.60 | $5.30 | $5.52 | $5.52 | 19,266,250 |
| 2020-12-11 | $5.59 | $5.59 | $5.35 | $5.41 | $5.41 | 19,372,100 |
| 2020-12-10 | $5.57 | $5.65 | $5.53 | $5.55 | $5.55 | 14,578,610 |
| 2020-12-09 | $5.71 | $5.81 | $5.52 | $5.60 | $5.60 | 24,376,200 |
| 2020-12-08 | $5.93 | $5.99 | $5.71 | $5.71 | $5.71 | 29,495,350 |
| 2020-12-07 | $6.10 | $6.10 | $5.90 | $5.91 | $5.91 | 16,495,300 |
| 2020-12-04 | $6.15 | $6.19 | $6.10 | $6.11 | $6.11 | 11,233,930 |
| 2020-12-03 | $6.16 | $6.27 | $6.09 | $6.18 | $6.18 | 14,867,250 |
| 2020-12-02 | $6.20 | $6.25 | $6.12 | $6.15 | $6.15 | 14,826,550 |
| 2020-12-01 | $6.03 | $6.24 | $6.01 | $6.21 | $6.21 | 17,903,980 |
| 2020-11-30 | $6.10 | $6.19 | $6.01 | $6.07 | $6.07 | 13,737,250 |
| 2020-11-27 | $6.16 | $6.24 | $6.00 | $6.08 | $6.08 | 17,095,600 |
| 2020-11-26 | $6.41 | $6.45 | $6.16 | $6.18 | $6.18 | 19,511,380 |
| 2020-11-25 | $6.51 | $6.54 | $6.31 | $6.39 | $6.39 | 18,966,650 |
| 2020-11-24 | $6.42 | $6.52 | $6.40 | $6.50 | $6.50 | 13,462,600 |
| 2020-11-23 | $6.59 | $6.61 | $6.35 | $6.43 | $6.43 | 19,937,200 |
| 2020-11-20 | $6.61 | $6.75 | $6.58 | $6.61 | $6.61 | 18,380,600 |
| 2020-11-19 | $6.43 | $6.56 | $6.30 | $6.56 | $6.56 | 18,215,270 |
| 2020-11-18 | $6.43 | $6.54 | $6.40 | $6.47 | $6.47 | 15,553,600 |
| 2020-11-17 | $6.74 | $6.75 | $6.38 | $6.46 | $6.46 | 28,303,670 |
| 2020-11-16 | $6.85 | $6.87 | $6.65 | $6.73 | $6.73 | 21,745,500 |
| 2020-11-13 | $7.01 | $7.03 | $6.86 | $6.87 | $6.87 | 18,025,350 |
| 2020-11-12 | $6.87 | $6.98 | $6.72 | $6.96 | $6.96 | 25,468,150 |
| 2020-11-11 | $7.20 | $7.21 | $6.80 | $6.82 | $6.82 | 38,140,660 |
| 2020-11-10 | $7.70 | $7.76 | $7.16 | $7.21 | $7.21 | 53,398,260 |
| 2020-11-09 | $7.41 | $7.80 | $7.41 | $7.66 | $7.66 | 57,715,300 |
| 2020-11-06 | $7.90 | $8.19 | $7.48 | $7.50 | $7.50 | 72,013,760 |
| 2020-11-05 | $7.35 | $7.61 | $7.30 | $7.43 | $7.43 | 44,392,410 |
| 2020-11-04 | $7.50 | $7.53 | $7.11 | $7.21 | $7.21 | 44,843,300 |
| 2020-11-03 | $7.50 | $7.60 | $7.30 | $7.53 | $7.53 | 42,134,350 |
| 2020-11-02 | $7.55 | $7.76 | $7.21 | $7.35 | $7.35 | 45,160,600 |
| 2020-10-30 | $7.94 | $8.06 | $7.46 | $7.58 | $7.58 | 59,312,150 |
| 2020-10-29 | $7.52 | $8.18 | $7.51 | $8.04 | $8.04 | 77,936,030 |
| 2020-10-28 | $7.86 | $7.89 | $7.38 | $7.70 | $7.70 | 50,196,310 |
| 2020-10-27 | $8.02 | $8.17 | $7.71 | $7.89 | $7.89 | 72,971,670 |
| 2020-10-26 | $7.65 | $8.50 | $7.50 | $8.32 | $8.32 | 113,404,420 |
| 2020-10-23 | $7.98 | $8.10 | $7.54 | $7.75 | $7.75 | 72,206,630 |
| 2020-10-22 | $7.90 | $8.19 | $7.56 | $8.06 | $8.06 | 105,185,670 |
| 2020-10-21 | $7.52 | $8.44 | $7.50 | $7.85 | $7.85 | 121,097,030 |
| 2020-10-20 | $7.29 | $7.68 | $7.17 | $7.60 | $7.60 | 73,749,960 |
| 2020-10-19 | $7.20 | $7.48 | $7.05 | $7.33 | $7.33 | 51,777,150 |
| 2020-10-16 | $7.00 | $7.28 | $6.95 | $7.15 | $7.15 | 41,920,010 |
| 2020-10-15 | $7.15 | $7.31 | $6.92 | $7.02 | $7.02 | 44,991,430 |
| 2020-10-14 | $7.30 | $7.42 | $7.05 | $7.15 | $7.15 | 50,747,910 |
| 2020-10-13 | $7.13 | $7.53 | $6.93 | $7.36 | $7.36 | 68,609,160 |
| 2020-10-12 | $6.77 | $7.16 | $6.76 | $7.15 | $7.15 | 51,331,820 |
| 2020-10-09 | $6.66 | $6.89 | $6.62 | $6.80 | $6.80 | 39,856,970 |
| 2020-10-08 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2020-10-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2020-10-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2020-10-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2020-10-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2020-10-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2020-09-30 | $6.79 | $6.80 | $6.56 | $6.57 | $6.57 | 29,429,830 |
| 2020-09-29 | $6.87 | $6.94 | $6.71 | $6.71 | $6.71 | 32,154,780 |
| 2020-09-28 | $7.01 | $7.15 | $6.81 | $6.83 | $6.83 | 33,737,870 |
| 2020-09-25 | $7.06 | $7.17 | $6.76 | $6.84 | $6.84 | 43,085,910 |
| 2020-09-24 | $7.24 | $7.60 | $7.02 | $7.04 | $7.04 | 58,619,200 |
| 2020-09-23 | $7.56 | $7.66 | $7.10 | $7.39 | $7.39 | 79,863,090 |
| 2020-09-22 | $7.63 | $7.97 | $7.47 | $7.58 | $7.58 | 111,711,420 |
| 2020-09-21 | $8.77 | $9.34 | $8.18 | $8.27 | $8.27 | 163,948,430 |
| 2020-09-18 | $7.86 | $8.38 | $7.60 | $7.78 | $7.78 | 89,515,950 |
| 2020-09-17 | $7.83 | $8.15 | $7.35 | $7.65 | $7.65 | 96,957,330 |
| 2020-09-16 | $7.72 | $8.37 | $7.43 | $7.99 | $7.99 | 128,628,010 |
| 2020-09-15 | $7.79 | $8.28 | $7.79 | $8.28 | $8.28 | 49,167,410 |
| 2020-09-14 | $6.31 | $6.97 | $6.30 | $6.90 | $6.90 | 63,185,630 |
| 2020-09-11 | $6.04 | $6.38 | $6.04 | $6.30 | $6.30 | 38,946,820 |
| 2020-09-10 | $7.63 | $7.63 | $6.10 | $6.12 | $6.12 | 76,376,380 |
| 2020-09-09 | $7.85 | $8.58 | $7.53 | $7.62 | $7.62 | 105,394,800 |
| 2020-09-08 | $7.56 | $8.35 | $7.43 | $8.13 | $8.13 | 88,354,120 |
| 2020-09-07 | $7.33 | $7.98 | $7.31 | $7.63 | $7.63 | 88,589,400 |
| 2020-09-04 | $7.23 | $7.72 | $7.03 | $7.38 | $7.38 | 75,210,530 |
| 2020-09-03 | $6.96 | $7.89 | $6.88 | $7.54 | $7.54 | 100,644,750 |
| 2020-09-02 | $6.58 | $7.47 | $6.58 | $7.09 | $7.09 | 72,778,410 |
| 2020-09-01 | $6.75 | $6.79 | $6.40 | $6.62 | $6.62 | 42,864,300 |
| 2020-08-31 | $6.82 | $7.10 | $6.71 | $6.74 | $6.74 | 47,532,950 |
| 2020-08-28 | $6.57 | $7.07 | $6.46 | $6.83 | $6.83 | 69,320,780 |
| 2020-08-27 | $6.42 | $6.92 | $6.03 | $6.68 | $6.68 | 57,324,440 |
| 2020-08-26 | $6.41 | $6.53 | $6.23 | $6.43 | $6.43 | 40,779,660 |
| 2020-08-25 | $6.04 | $6.54 | $6.00 | $6.30 | $6.30 | 43,128,550 |
| 2020-08-24 | $5.93 | $6.16 | $5.81 | $6.05 | $6.05 | 18,943,210 |
| 2020-08-21 | $5.99 | $5.99 | $5.85 | $5.87 | $5.87 | 10,023,000 |
| 2020-08-20 | $5.85 | $6.00 | $5.81 | $5.89 | $5.89 | 9,655,710 |
| 2020-08-19 | $6.18 | $6.19 | $5.90 | $5.93 | $5.93 | 24,580,350 |
| 2020-08-18 | $6.10 | $6.26 | $6.07 | $6.23 | $6.23 | 25,744,060 |
| 2020-08-17 | $6.07 | $6.14 | $6.02 | $6.13 | $6.13 | 15,544,740 |
| 2020-08-14 | $5.93 | $6.10 | $5.90 | $6.07 | $6.07 | 14,831,780 |
| 2020-08-13 | $5.94 | $6.01 | $5.89 | $5.95 | $5.95 | 12,653,750 |
| 2020-08-12 | $5.94 | $5.94 | $5.74 | $5.89 | $5.89 | 16,156,350 |
| 2020-08-11 | $6.10 | $6.11 | $5.94 | $5.95 | $5.95 | 15,872,800 |
| 2020-08-10 | $6.01 | $6.16 | $5.96 | $6.11 | $6.11 | 17,860,290 |
| 2020-08-07 | $6.12 | $6.23 | $5.94 | $6.02 | $6.02 | 23,479,210 |
| 2020-08-06 | $6.35 | $6.46 | $6.11 | $6.17 | $6.17 | 28,351,470 |
| 2020-08-05 | $6.43 | $6.45 | $6.09 | $6.27 | $6.27 | 36,910,260 |
| 2020-08-04 | $6.62 | $6.70 | $6.40 | $6.46 | $6.46 | 51,061,070 |
| 2020-08-03 | $6.58 | $7.08 | $6.58 | $6.76 | $6.76 | 66,534,660 |
| 2020-07-31 | $5.92 | $6.53 | $5.90 | $6.53 | $6.53 | 50,687,140 |
| 2020-07-30 | $6.07 | $6.15 | $5.94 | $5.94 | $5.94 | 18,566,900 |
| 2020-07-29 | $5.91 | $6.08 | $5.85 | $6.06 | $6.06 | 17,068,920 |
| 2020-07-28 | $5.98 | $6.06 | $5.84 | $5.92 | $5.92 | 16,126,280 |
| 2020-07-27 | $5.86 | $5.96 | $5.72 | $5.92 | $5.92 | 18,087,460 |
| 2020-07-24 | $6.29 | $6.43 | $5.82 | $5.85 | $5.85 | 33,953,280 |
| 2020-07-23 | $6.34 | $6.43 | $6.07 | $6.28 | $6.28 | 29,222,080 |
| 2020-07-22 | $6.46 | $6.58 | $6.38 | $6.44 | $6.44 | 25,250,550 |
| 2020-07-21 | $6.28 | $6.56 | $6.25 | $6.53 | $6.53 | 31,411,520 |
| 2020-07-20 | $6.15 | $6.27 | $6.07 | $6.27 | $6.27 | 23,817,480 |
| 2020-07-17 | $6.34 | $6.36 | $6.01 | $6.12 | $6.12 | 33,008,980 |
| 2020-07-16 | $6.71 | $6.90 | $6.22 | $6.29 | $6.29 | 45,320,080 |
| 2020-07-15 | $7.56 | $7.58 | $6.82 | $6.82 | $6.82 | 61,732,380 |
| 2020-07-14 | $7.51 | $7.80 | $7.30 | $7.58 | $7.58 | 63,852,190 |
| 2020-07-13 | $7.33 | $7.68 | $7.10 | $7.65 | $7.65 | 78,813,400 |
| 2020-07-10 | $7.14 | $7.54 | $7.11 | $7.25 | $7.25 | 67,366,700 |
| 2020-07-09 | $7.02 | $7.35 | $6.96 | $7.23 | $7.23 | 70,482,370 |
| 2020-07-08 | $7.25 | $7.28 | $6.88 | $7.14 | $7.14 | 68,433,310 |
| 2020-07-07 | $7.11 | $7.60 | $6.90 | $7.40 | $7.40 | 93,094,280 |
| 2020-07-06 | $6.58 | $7.18 | $6.58 | $7.00 | $7.00 | 65,144,420 |
| 2020-07-03 | $7.03 | $7.27 | $6.91 | $7.00 | $7.00 | 48,817,790 |
| 2020-07-02 | $7.03 | $7.08 | $6.91 | $7.00 | $7.00 | 46,427,750 |
| 2020-07-01 | $6.68 | $7.23 | $6.67 | $7.16 | $7.16 | 76,782,440 |
| 2020-06-30 | $6.68 | $6.84 | $6.55 | $6.74 | $6.74 | 42,584,060 |
| 2020-06-29 | $6.60 | $6.73 | $6.48 | $6.71 | $6.71 | 42,181,480 |
| 2020-06-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2020-06-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2020-06-24 | $6.81 | $6.88 | $6.52 | $6.55 | $6.55 | 54,872,700 |
| 2020-06-23 | $6.93 | $6.96 | $6.76 | $6.81 | $6.81 | 52,584,450 |
| 2020-06-22 | $7.10 | $7.17 | $6.84 | $6.84 | $6.84 | 78,121,370 |
| 2020-06-19 | $7.46 | $7.55 | $7.20 | $7.20 | $7.20 | 128,888,990 |
| 2020-06-18 | $8.90 | $8.97 | $8.00 | $8.00 | $8.00 | 159,118,170 |
| 2020-06-17 | $7.92 | $8.30 | $7.59 | $8.15 | $8.15 | 117,997,200 |
| 2020-06-16 | $7.60 | $8.36 | $7.60 | $8.10 | $8.10 | 129,618,870 |
| 2020-06-15 | $7.44 | $8.05 | $7.44 | $7.60 | $7.60 | 118,609,030 |
| 2020-06-12 | $7.05 | $7.85 | $7.05 | $7.36 | $7.36 | 130,094,660 |
| 2020-06-11 | $7.48 | $8.18 | $7.21 | $7.83 | $7.83 | 164,083,770 |
| 2020-06-10 | $7.82 | $7.82 | $6.71 | $7.44 | $7.44 | 183,292,130 |
| 2020-06-09 | $6.99 | $7.11 | $6.84 | $7.11 | $7.11 | 46,920,060 |
| 2020-06-08 | $5.65 | $6.46 | $5.65 | $6.46 | $6.46 | 56,970,950 |
| 2020-06-05 | $5.98 | $6.22 | $5.71 | $5.87 | $5.87 | 60,112,470 |
| 2020-06-04 | $5.86 | $6.05 | $5.61 | $5.81 | $5.81 | 76,281,500 |
| 2020-06-03 | $5.69 | $6.14 | $5.69 | $5.96 | $5.96 | 104,249,550 |
| 2020-06-02 | $5.98 | $6.00 | $5.51 | $5.58 | $5.58 | 83,320,130 |
| 2020-06-01 | $5.62 | $6.17 | $5.62 | $6.12 | $6.12 | 78,736,740 |
| 2020-05-29 | $5.68 | $6.06 | $5.58 | $5.61 | $5.61 | 83,210,930 |
| 2020-05-28 | $5.09 | $5.59 | $5.01 | $5.59 | $5.59 | 49,515,490 |
| 2020-05-27 | $5.11 | $5.26 | $5.06 | $5.08 | $5.08 | 24,944,750 |
| 2020-05-26 | $4.82 | $5.18 | $4.79 | $5.14 | $5.14 | 24,599,760 |
| 2020-05-25 | $4.73 | $4.85 | $4.58 | $4.80 | $4.80 | 12,860,180 |
| 2020-05-22 | $4.99 | $5.03 | $4.62 | $4.71 | $4.71 | 19,758,630 |
| 2020-05-21 | $5.19 | $5.21 | $4.95 | $4.96 | $4.96 | 19,500,900 |
| 2020-05-20 | $5.12 | $5.24 | $5.01 | $5.16 | $5.16 | 20,148,800 |
| 2020-05-19 | $5.10 | $5.23 | $5.06 | $5.16 | $5.16 | 17,963,460 |
| 2020-05-18 | $5.40 | $5.40 | $5.09 | $5.10 | $5.10 | 30,218,610 |
| 2020-05-15 | $5.47 | $5.59 | $5.36 | $5.39 | $5.39 | 35,559,700 |
| 2020-05-14 | $5.42 | $5.95 | $5.42 | $5.50 | $5.50 | 56,431,950 |
| 2020-05-13 | $5.10 | $5.62 | $5.06 | $5.48 | $5.48 | 62,308,730 |
| 2020-05-12 | $5.12 | $5.16 | $5.01 | $5.11 | $5.11 | 15,912,670 |
| 2020-05-11 | $5.10 | $5.25 | $5.01 | $5.17 | $5.17 | 24,728,770 |
| 2020-05-08 | $5.05 | $5.15 | $5.00 | $5.05 | $5.05 | 18,204,880 |
| 2020-05-07 | $5.16 | $5.17 | $4.92 | $5.02 | $5.02 | 29,658,580 |
| 2020-05-06 | $5.34 | $5.44 | $5.21 | $5.38 | $5.38 | 25,957,180 |
| 2020-05-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-05-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-05-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-04-30 | $5.43 | $5.57 | $5.26 | $5.42 | $5.42 | 27,119,320 |
| 2020-04-29 | $5.22 | $5.41 | $5.12 | $5.36 | $5.36 | 27,437,900 |
| 2020-04-28 | $5.45 | $5.46 | $4.96 | $5.20 | $5.20 | 32,999,820 |
| 2020-04-27 | $5.64 | $5.84 | $5.43 | $5.51 | $5.51 | 36,793,570 |
| 2020-04-24 | $5.50 | $5.63 | $5.14 | $5.45 | $5.45 | 40,536,650 |
| 2020-04-23 | $5.79 | $5.88 | $5.51 | $5.51 | $5.51 | 55,260,610 |
| 2020-04-22 | $5.57 | $6.08 | $5.45 | $5.95 | $5.95 | 69,508,420 |
| 2020-04-21 | $5.20 | $5.73 | $5.12 | $5.63 | $5.63 | 53,294,550 |
| 2020-04-20 | $5.01 | $5.45 | $5.01 | $5.29 | $5.29 | 40,815,040 |
| 2020-04-17 | $5.45 | $5.75 | $5.12 | $5.15 | $5.15 | 65,054,990 |
| 2020-04-16 | $4.89 | $5.45 | $4.88 | $5.45 | $5.45 | 39,025,080 |
| 2020-04-15 | $4.99 | $5.12 | $4.90 | $4.95 | $4.95 | 28,647,310 |
| 2020-04-14 | $4.60 | $5.10 | $4.60 | $5.01 | $5.01 | 44,213,580 |
| 2020-04-13 | $4.57 | $4.76 | $4.53 | $4.64 | $4.64 | 27,055,390 |
| 2020-04-10 | $5.08 | $5.20 | $4.74 | $4.75 | $4.75 | 36,617,150 |
| 2020-04-09 | $4.90 | $5.07 | $4.80 | $4.97 | $4.97 | 41,845,710 |
| 2020-04-08 | $4.81 | $5.26 | $4.78 | $4.84 | $4.84 | 54,325,640 |
| 2020-04-07 | $4.67 | $4.94 | $4.62 | $4.88 | $4.88 | 52,241,120 |
| 2020-04-06 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2020-04-03 | $4.78 | $4.98 | $4.42 | $4.66 | $4.66 | 75,241,980 |
| 2020-04-02 | $4.31 | $4.79 | $4.19 | $4.79 | $4.79 | 80,406,080 |
| 2020-04-01 | $4.11 | $4.35 | $4.00 | $4.35 | $4.35 | 44,789,550 |
| 2020-03-31 | $4.00 | $4.10 | $3.93 | $3.95 | $3.95 | 18,669,500 |
| 2020-03-30 | $4.04 | $4.04 | $3.77 | $3.97 | $3.97 | 30,319,650 |
| 2020-03-27 | $4.36 | $4.40 | $4.14 | $4.14 | $4.14 | 25,614,250 |
| 2020-03-26 | $4.28 | $4.46 | $4.24 | $4.28 | $4.28 | 30,658,320 |
| 2020-03-25 | $4.28 | $4.44 | $4.22 | $4.33 | $4.33 | 43,134,610 |
| 2020-03-24 | $4.10 | $4.39 | $4.04 | $4.13 | $4.13 | 41,750,010 |
| 2020-03-23 | $4.13 | $4.19 | $3.98 | $4.00 | $4.00 | 26,524,620 |
| 2020-03-20 | $4.44 | $4.47 | $4.24 | $4.26 | $4.26 | 29,391,610 |
| 2020-03-19 | $4.32 | $4.53 | $4.23 | $4.33 | $4.33 | 30,169,000 |
| 2020-03-18 | $4.72 | $4.76 | $4.31 | $4.32 | $4.32 | 34,643,850 |
| 2020-03-17 | $4.71 | $4.80 | $4.32 | $4.59 | $4.59 | 37,706,660 |
| 2020-03-16 | $5.18 | $5.30 | $4.59 | $4.68 | $4.68 | 43,751,600 |
| 2020-03-13 | $4.80 | $5.23 | $4.70 | $5.10 | $5.10 | 35,072,100 |
| 2020-03-12 | $5.21 | $5.39 | $4.99 | $5.18 | $5.18 | 32,986,350 |
| 2020-03-11 | $5.45 | $5.66 | $5.32 | $5.33 | $5.33 | 39,461,710 |
| 2020-03-10 | $5.82 | $5.83 | $5.42 | $5.42 | $5.42 | 57,290,890 |
| 2020-03-09 | $5.76 | $6.29 | $5.70 | $6.02 | $6.02 | 64,888,120 |
| 2020-03-06 | $5.66 | $6.71 | $5.66 | $5.85 | $5.85 | 100,568,390 |
| 2020-03-05 | $5.86 | $6.14 | $5.78 | $6.14 | $6.14 | 65,782,840 |
| 2020-03-04 | $4.95 | $5.58 | $4.92 | $5.58 | $5.58 | 70,101,570 |
| 2020-03-03 | $4.85 | $5.09 | $4.72 | $5.07 | $5.07 | 70,317,030 |
| 2020-03-02 | $4.25 | $4.63 | $4.18 | $4.63 | $4.63 | 48,283,950 |
| 2020-02-28 | $4.25 | $4.45 | $4.15 | $4.21 | $4.21 | 37,878,240 |
| 2020-02-27 | $4.30 | $4.37 | $4.16 | $4.28 | $4.28 | 24,005,150 |
| 2020-02-26 | $4.30 | $4.54 | $4.21 | $4.25 | $4.25 | 32,731,400 |
| 2020-02-25 | $4.35 | $4.43 | $4.10 | $4.37 | $4.37 | 42,298,240 |
| 2020-02-24 | $4.48 | $4.85 | $4.41 | $4.56 | $4.56 | 55,013,760 |
| 2020-02-21 | $4.22 | $4.68 | $4.18 | $4.56 | $4.56 | 58,384,910 |
| 2020-02-20 | $4.09 | $4.33 | $4.05 | $4.26 | $4.26 | 37,560,550 |
| 2020-02-19 | $4.20 | $4.38 | $4.06 | $4.09 | $4.09 | 46,210,610 |
| 2020-02-18 | $3.84 | $4.27 | $3.80 | $4.27 | $4.27 | 58,229,870 |
| 2020-02-17 | $3.70 | $3.92 | $3.68 | $3.88 | $3.88 | 37,575,020 |
| 2020-02-14 | $3.63 | $3.69 | $3.58 | $3.61 | $3.61 | 19,507,940 |
| 2020-02-13 | $3.76 | $3.79 | $3.62 | $3.63 | $3.63 | 24,645,250 |
| 2020-02-12 | $3.70 | $3.82 | $3.68 | $3.80 | $3.80 | 23,797,570 |
| 2020-02-11 | $3.89 | $4.08 | $3.75 | $3.77 | $3.77 | 33,960,600 |
| 2020-02-10 | $3.71 | $3.92 | $3.65 | $3.90 | $3.90 | 28,248,590 |
| 2020-02-07 | $3.76 | $3.79 | $3.59 | $3.71 | $3.71 | 33,200,580 |
| 2020-02-06 | $3.93 | $3.95 | $3.70 | $3.85 | $3.85 | 47,468,290 |
| 2020-02-05 | $3.45 | $3.80 | $3.45 | $3.80 | $3.80 | 34,709,600 |
| 2020-02-04 | $3.25 | $3.61 | $3.25 | $3.45 | $3.45 | 33,964,500 |
| 2020-02-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 2,867,700 |
| 2020-01-31 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-01-30 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-01-29 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-01-28 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-01-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-01-24 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-01-23 | $4.14 | $4.19 | $3.84 | $3.98 | $3.98 | 29,033,930 |
| 2020-01-22 | $4.10 | $4.28 | $4.03 | $4.20 | $4.20 | 34,024,920 |
| 2020-01-21 | $4.12 | $4.46 | $4.10 | $4.28 | $4.28 | 43,973,750 |
| 2020-01-20 | $4.20 | $4.25 | $4.04 | $4.15 | $4.15 | 33,245,550 |
| 2020-01-17 | $4.35 | $4.47 | $4.15 | $4.22 | $4.22 | 44,967,680 |
| 2020-01-16 | $4.50 | $4.58 | $4.33 | $4.43 | $4.43 | 42,684,650 |
| 2020-01-15 | $4.55 | $4.69 | $4.19 | $4.42 | $4.42 | 64,350,770 |
| 2020-01-14 | $4.90 | $5.04 | $4.57 | $4.58 | $4.58 | 95,946,910 |
| 2020-01-13 | $4.60 | $4.88 | $4.45 | $4.88 | $4.88 | 59,752,990 |
| 2020-01-10 | $5.31 | $5.31 | $4.35 | $4.44 | $4.44 | 132,249,110 |
| 2020-01-09 | $4.75 | $4.83 | $4.69 | $4.83 | $4.83 | 23,879,860 |
| 2020-01-08 | $3.80 | $4.39 | $3.79 | $4.39 | $4.39 | 57,977,730 |
| 2020-01-07 | $3.72 | $3.99 | $3.71 | $3.99 | $3.99 | 84,031,620 |
| 2020-01-06 | $3.51 | $3.83 | $3.46 | $3.63 | $3.63 | 66,996,340 |
| 2020-01-03 | $3.78 | $3.78 | $3.55 | $3.73 | $3.73 | 109,106,700 |
| 2020-01-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 11,911,700 |
| 2020-01-01 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2019-12-31 | $3.04 | $3.14 | $3.02 | $3.13 | $3.13 | 12,920,610 |
| 2019-12-30 | $2.99 | $3.07 | $2.94 | $3.05 | $3.05 | 15,810,750 |
| 2019-12-27 | $3.04 | $3.34 | $3.04 | $3.06 | $3.06 | 28,269,820 |
| 2019-12-26 | $2.97 | $3.06 | $2.95 | $3.04 | $3.04 | 13,463,110 |
| 2019-12-25 | $2.94 | $3.00 | $2.94 | $2.97 | $2.97 | 6,709,490 |
| 2019-12-24 | $2.89 | $2.96 | $2.89 | $2.95 | $2.95 | 6,638,380 |
| 2019-12-23 | $2.96 | $2.99 | $2.90 | $2.90 | $2.90 | 11,202,350 |
| 2019-12-20 | $3.04 | $3.05 | $2.99 | $3.00 | $3.00 | 14,231,440 |
| 2019-12-19 | $2.97 | $3.08 | $2.97 | $3.04 | $3.04 | 15,019,260 |
| 2019-12-18 | $2.95 | $3.02 | $2.93 | $2.97 | $2.97 | 17,335,960 |
| 2019-12-17 | $2.93 | $2.98 | $2.92 | $2.96 | $2.96 | 14,805,360 |
| 2019-12-16 | $2.90 | $2.95 | $2.87 | $2.95 | $2.95 | 18,867,200 |
| 2019-12-13 | $2.84 | $2.96 | $2.84 | $2.92 | $2.92 | 36,152,740 |
| 2019-12-12 | $3.40 | $3.40 | $3.01 | $3.02 | $3.02 | 55,403,240 |
| 2019-12-11 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 4,797,500 |
| 2019-12-10 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-12-09 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-12-06 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-12-05 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-12-04 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-12-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-12-02 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-11-29 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-11-28 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-11-27 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-11-26 | $2.86 | $2.90 | $2.85 | $2.87 | $2.87 | 2,841,200 |
| 2019-11-25 | $2.88 | $2.91 | $2.85 | $2.87 | $2.87 | 4,058,900 |
| 2019-11-22 | $2.90 | $2.94 | $2.86 | $2.89 | $2.89 | 5,427,350 |
| 2019-11-21 | $2.84 | $2.94 | $2.84 | $2.91 | $2.91 | 5,229,800 |
| 2019-11-20 | $2.88 | $2.90 | $2.85 | $2.85 | $2.85 | 4,736,700 |
| 2019-11-19 | $2.80 | $2.90 | $2.80 | $2.87 | $2.87 | 6,708,850 |
| 2019-11-18 | $2.80 | $2.81 | $2.76 | $2.80 | $2.80 | 3,801,110 |
| 2019-11-15 | $2.82 | $2.84 | $2.78 | $2.79 | $2.79 | 3,984,200 |
| 2019-11-14 | $2.82 | $2.83 | $2.80 | $2.81 | $2.81 | 3,316,500 |
| 2019-11-13 | $2.86 | $2.86 | $2.81 | $2.81 | $2.81 | 3,814,000 |
| 2019-11-12 | $2.85 | $2.88 | $2.82 | $2.88 | $2.88 | 5,306,350 |
| 2019-11-11 | $2.91 | $2.93 | $2.83 | $2.84 | $2.84 | 4,192,600 |
| 2019-11-08 | $2.92 | $2.94 | $2.91 | $2.92 | $2.92 | 2,791,350 |
| 2019-11-07 | $2.92 | $2.94 | $2.90 | $2.92 | $2.92 | 3,911,800 |
| 2019-11-06 | $2.96 | $2.96 | $2.90 | $2.91 | $2.91 | 4,645,950 |
| 2019-11-05 | $2.96 | $2.98 | $2.93 | $2.96 | $2.96 | 4,069,400 |
| 2019-11-04 | $2.99 | $3.02 | $2.96 | $2.98 | $2.98 | 5,041,620 |
| 2019-11-01 | $2.95 | $3.02 | $2.93 | $3.00 | $3.00 | 4,709,800 |
| 2019-10-31 | $3.00 | $3.03 | $2.95 | $2.97 | $2.97 | 6,340,160 |
| 2019-10-30 | $3.07 | $3.08 | $2.99 | $2.99 | $2.99 | 10,950,900 |
| 2019-10-29 | $3.14 | $3.22 | $3.09 | $3.09 | $3.09 | 13,446,550 |
| 2019-10-28 | $3.08 | $3.16 | $3.07 | $3.13 | $3.13 | 12,621,900 |
| 2019-10-25 | $3.11 | $3.18 | $3.07 | $3.10 | $3.10 | 17,630,350 |
| 2019-10-24 | $3.06 | $3.24 | $3.00 | $3.16 | $3.16 | 26,892,690 |
| 2019-10-23 | $3.00 | $3.09 | $2.98 | $3.09 | $3.09 | 11,790,470 |
| 2019-10-22 | $3.00 | $3.03 | $2.96 | $3.00 | $3.00 | 10,104,600 |
| 2019-10-21 | $3.04 | $3.17 | $2.97 | $3.05 | $3.05 | 17,835,980 |
| 2019-10-18 | $2.94 | $3.00 | $2.91 | $2.94 | $2.94 | 9,732,240 |
| 2019-10-17 | $2.99 | $3.05 | $2.99 | $3.01 | $3.01 | 5,819,070 |
| 2019-10-16 | $3.07 | $3.09 | $2.99 | $3.00 | $3.00 | 7,274,460 |
| 2019-10-15 | $3.04 | $3.09 | $3.03 | $3.07 | $3.07 | 8,255,850 |
| 2019-10-14 | $3.03 | $3.09 | $3.02 | $3.06 | $3.06 | 10,319,060 |
| 2019-10-11 | $2.99 | $3.04 | $2.98 | $3.03 | $3.03 | 7,486,900 |
| 2019-10-10 | $2.96 | $3.02 | $2.95 | $2.99 | $2.99 | 5,447,970 |
| 2019-10-09 | $2.95 | $2.97 | $2.93 | $2.96 | $2.96 | 3,192,010 |
| 2019-10-08 | $2.96 | $2.99 | $2.96 | $2.96 | $2.96 | 3,410,800 |
| 2019-10-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2019-10-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2019-10-03 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2019-10-02 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2019-10-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2019-09-30 | $2.95 | $2.97 | $2.94 | $2.95 | $2.95 | 3,338,210 |
| 2019-09-27 | $2.93 | $2.97 | $2.91 | $2.95 | $2.95 | 3,773,500 |
| 2019-09-26 | $2.98 | $3.00 | $2.90 | $2.92 | $2.92 | 7,237,700 |
| 2019-09-25 | $2.99 | $3.02 | $2.97 | $2.99 | $2.99 | 5,726,700 |
| 2019-09-24 | $3.03 | $3.07 | $3.00 | $3.03 | $3.03 | 7,891,070 |
| 2019-09-23 | $3.08 | $3.08 | $3.00 | $3.03 | $3.03 | 9,127,350 |
| 2019-09-20 | $3.12 | $3.14 | $3.08 | $3.10 | $3.10 | 13,117,150 |
| 2019-09-19 | $3.20 | $3.24 | $3.08 | $3.11 | $3.11 | 33,271,010 |
| 2019-09-18 | $3.48 | $3.58 | $3.28 | $3.34 | $3.34 | 43,217,620 |
| 2019-09-17 | $3.22 | $3.26 | $3.18 | $3.25 | $3.25 | 12,199,450 |
| 2019-09-16 | $3.20 | $3.28 | $3.20 | $3.26 | $3.26 | 9,333,470 |
| 2019-09-13 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2019-09-12 | $3.20 | $3.24 | $3.18 | $3.22 | $3.22 | 6,179,590 |
| 2019-09-11 | $3.21 | $3.25 | $3.18 | $3.18 | $3.18 | 8,546,630 |
| 2019-09-10 | $3.20 | $3.22 | $3.16 | $3.21 | $3.21 | 12,453,450 |
| 2019-09-09 | $3.15 | $3.29 | $3.13 | $3.18 | $3.18 | 14,583,050 |
| 2019-09-06 | $3.15 | $3.19 | $3.10 | $3.12 | $3.12 | 8,366,380 |
| 2019-09-05 | $3.17 | $3.22 | $3.16 | $3.17 | $3.17 | 7,991,590 |
| 2019-09-04 | $3.15 | $3.18 | $3.11 | $3.15 | $3.15 | 7,314,050 |
| 2019-09-03 | $3.11 | $3.16 | $3.10 | $3.15 | $3.15 | 6,941,130 |
| 2019-09-02 | $3.01 | $3.13 | $3.01 | $3.12 | $3.12 | 9,082,550 |
| 2019-08-30 | $3.08 | $3.17 | $2.99 | $3.01 | $3.01 | 15,340,730 |
| 2019-08-29 | $3.15 | $3.17 | $3.13 | $3.15 | $3.15 | 5,664,850 |
| 2019-08-28 | $3.09 | $3.14 | $3.09 | $3.13 | $3.13 | 5,233,260 |
| 2019-08-27 | $3.03 | $3.10 | $3.03 | $3.10 | $3.10 | 6,252,860 |
| 2019-08-26 | $3.00 | $3.03 | $2.98 | $3.02 | $3.02 | 4,291,910 |
| 2019-08-23 | $3.09 | $3.11 | $3.06 | $3.08 | $3.08 | 3,274,800 |
| 2019-08-22 | $3.08 | $3.11 | $3.04 | $3.09 | $3.09 | 3,969,500 |
| 2019-08-21 | $3.03 | $3.15 | $3.02 | $3.06 | $3.06 | 7,562,350 |
| 2019-08-20 | $3.05 | $3.07 | $3.02 | $3.03 | $3.03 | 5,069,100 |
| 2019-08-19 | $2.98 | $3.05 | $2.98 | $3.04 | $3.04 | 6,187,350 |
| 2019-08-16 | $2.98 | $2.99 | $2.95 | $2.96 | $2.96 | 3,764,400 |
| 2019-08-15 | $2.89 | $2.97 | $2.86 | $2.96 | $2.96 | 4,311,210 |
| 2019-08-14 | $3.00 | $3.02 | $2.94 | $2.96 | $2.96 | 4,726,610 |
| 2019-08-13 | $2.97 | $3.01 | $2.95 | $2.97 | $2.97 | 2,883,400 |
| 2019-08-12 | $2.91 | $3.09 | $2.91 | $3.02 | $3.02 | 4,081,600 |
| 2019-08-09 | $2.97 | $3.00 | $2.92 | $2.97 | $2.97 | 3,543,290 |
| 2019-08-08 | $2.94 | $2.98 | $2.94 | $2.96 | $2.96 | 2,768,900 |
| 2019-08-07 | $2.95 | $2.98 | $2.93 | $2.94 | $2.94 | 2,842,440 |
| 2019-08-06 | $3.01 | $3.01 | $2.88 | $2.94 | $2.94 | 8,890,760 |
| 2019-08-05 | $3.16 | $3.17 | $3.08 | $3.08 | $3.08 | 6,059,550 |
| 2019-08-02 | $3.19 | $3.22 | $3.12 | $3.12 | $3.12 | 14,482,190 |
| 2019-08-01 | $3.16 | $3.51 | $3.16 | $3.31 | $3.31 | 27,838,250 |
| 2019-07-31 | $3.20 | $3.21 | $3.15 | $3.19 | $3.19 | 3,993,650 |
| 2019-07-30 | $3.16 | $3.22 | $3.16 | $3.19 | $3.19 | 3,809,300 |
| 2019-07-29 | $3.19 | $3.22 | $3.15 | $3.18 | $3.18 | 2,821,950 |
| 2019-07-26 | $3.20 | $3.22 | $3.18 | $3.20 | $3.20 | 3,322,360 |
| 2019-07-25 | $3.20 | $3.22 | $3.19 | $3.21 | $3.21 | 3,085,050 |
| 2019-07-24 | $3.20 | $3.25 | $3.18 | $3.20 | $3.20 | 4,046,250 |
| 2019-07-23 | $3.14 | $3.20 | $3.14 | $3.19 | $3.19 | 2,684,100 |
| 2019-07-22 | $3.26 | $3.26 | $3.13 | $3.15 | $3.15 | 5,764,840 |
| 2019-07-19 | $3.23 | $3.28 | $3.23 | $3.26 | $3.26 | 3,536,800 |
| 2019-07-18 | $3.28 | $3.28 | $3.21 | $3.22 | $3.22 | 3,912,300 |
| 2019-07-17 | $3.31 | $3.34 | $3.29 | $3.30 | $3.30 | 4,499,610 |
| 2019-07-16 | $3.30 | $3.33 | $3.28 | $3.31 | $3.31 | 3,758,910 |
| 2019-07-15 | $3.23 | $3.33 | $3.23 | $3.31 | $3.31 | 5,133,650 |
| 2019-07-12 | $3.22 | $3.30 | $3.22 | $3.28 | $3.28 | 3,942,950 |
| 2019-07-11 | $3.24 | $3.28 | $3.22 | $3.22 | $3.22 | 3,608,150 |
| 2019-07-10 | $3.26 | $3.28 | $3.22 | $3.23 | $3.23 | 2,927,950 |
| 2019-07-09 | $3.23 | $3.27 | $3.21 | $3.26 | $3.26 | 4,031,450 |
| 2019-07-08 | $3.34 | $3.36 | $3.20 | $3.23 | $3.23 | 7,252,960 |
| 2019-07-05 | $3.35 | $3.37 | $3.33 | $3.36 | $3.36 | 3,532,480 |
| 2019-07-04 | $3.37 | $3.40 | $3.33 | $3.36 | $3.36 | 5,877,050 |
| 2019-07-03 | $3.40 | $3.44 | $3.34 | $3.36 | $3.36 | 6,463,250 |
| 2019-07-02 | $3.45 | $3.45 | $3.39 | $3.39 | $3.39 | 7,926,680 |
| 2019-07-01 | $3.41 | $3.59 | $3.38 | $3.47 | $3.47 | 14,767,020 |
| 2019-06-28 | $3.38 | $3.41 | $3.30 | $3.36 | $3.36 | 9,593,690 |
| 2019-06-27 | $3.46 | $3.50 | $3.39 | $3.42 | $3.42 | 11,795,160 |
| 2019-06-26 | $3.48 | $3.54 | $3.41 | $3.45 | $3.45 | 17,012,900 |
| 2019-06-25 | $3.39 | $3.62 | $3.37 | $3.56 | $3.56 | 31,792,800 |
| 2019-06-24 | $3.65 | $3.66 | $3.42 | $3.44 | $3.44 | 30,612,190 |
| 2019-06-21 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 20,916,340 |
| 2019-06-20 | $3.24 | $3.30 | $3.23 | $3.30 | $3.30 | 5,719,840 |
| 2019-06-19 | $3.26 | $3.29 | $3.24 | $3.24 | $3.24 | 5,310,490 |
| 2019-06-18 | $3.18 | $3.23 | $3.18 | $3.21 | $3.21 | 3,659,450 |
| 2019-06-17 | $3.16 | $3.21 | $3.16 | $3.19 | $3.19 | 2,999,070 |
| 2019-06-14 | $3.30 | $3.30 | $3.15 | $3.18 | $3.18 | 6,184,400 |
| 2019-06-13 | $3.26 | $3.31 | $3.24 | $3.29 | $3.29 | 4,534,650 |
| 2019-06-12 | $3.30 | $3.31 | $3.25 | $3.26 | $3.26 | 5,683,000 |
| 2019-06-11 | $3.20 | $3.32 | $3.18 | $3.31 | $3.31 | 8,568,770 |
| 2019-06-10 | $3.17 | $3.22 | $3.15 | $3.20 | $3.20 | 4,028,450 |
| 2019-06-07 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2019-06-06 | $3.20 | $3.24 | $3.14 | $3.17 | $3.17 | 5,917,540 |
| 2019-06-05 | $3.25 | $3.25 | $3.18 | $3.21 | $3.21 | 4,767,360 |
| 2019-06-04 | $3.24 | $3.28 | $3.17 | $3.20 | $3.20 | 4,442,890 |
| 2019-06-03 | $3.34 | $3.34 | $3.21 | $3.23 | $3.23 | 6,181,520 |
| 2019-05-31 | $3.33 | $3.37 | $3.29 | $3.33 | $3.33 | 5,441,650 |
| 2019-05-30 | $3.39 | $3.39 | $3.26 | $3.34 | $3.34 | 7,262,250 |
| 2019-05-29 | $3.39 | $3.42 | $3.35 | $3.37 | $3.37 | 7,189,060 |
| 2019-05-28 | $3.43 | $3.49 | $3.37 | $3.39 | $3.39 | 8,195,660 |
| 2019-05-27 | $3.40 | $3.47 | $3.33 | $3.44 | $3.44 | 9,669,680 |
| 2019-05-24 | $3.35 | $3.53 | $3.34 | $3.39 | $3.39 | 10,121,230 |
| 2019-05-23 | $3.52 | $3.56 | $3.33 | $3.40 | $3.40 | 17,446,690 |
| 2019-05-22 | $3.58 | $3.78 | $3.52 | $3.62 | $3.62 | 34,010,930 |
| 2019-05-21 | $3.19 | $3.56 | $3.17 | $3.56 | $3.56 | 17,146,150 |
| 2019-05-20 | $3.34 | $3.37 | $3.12 | $3.24 | $3.24 | 15,032,110 |
| 2019-05-17 | $3.57 | $3.59 | $3.36 | $3.41 | $3.41 | 8,469,640 |
| 2019-05-16 | $3.49 | $3.58 | $3.48 | $3.56 | $3.56 | 6,670,450 |
| 2019-05-15 | $3.46 | $3.55 | $3.38 | $3.49 | $3.49 | 7,524,250 |
| 2019-05-14 | $3.40 | $3.49 | $3.39 | $3.43 | $3.43 | 5,031,200 |
| 2019-05-13 | $3.45 | $3.49 | $3.42 | $3.44 | $3.44 | 5,756,540 |
| 2019-05-10 | $3.40 | $3.53 | $3.32 | $3.50 | $3.50 | 9,593,490 |
| 2019-05-09 | $3.39 | $3.44 | $3.35 | $3.40 | $3.40 | 5,077,100 |
| 2019-05-08 | $3.34 | $3.46 | $3.32 | $3.39 | $3.39 | 6,395,120 |
| 2019-05-07 | $3.41 | $3.48 | $3.33 | $3.42 | $3.42 | 11,637,240 |
| 2019-05-06 | $3.53 | $3.58 | $3.28 | $3.37 | $3.37 | 13,769,890 |
| 2019-05-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-05-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-05-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-04-30 | $3.53 | $3.67 | $3.52 | $3.63 | $3.63 | 8,379,250 |
| 2019-04-29 | $3.81 | $3.81 | $3.49 | $3.53 | $3.53 | 14,687,250 |
| 2019-04-26 | $3.80 | $3.88 | $3.74 | $3.77 | $3.77 | 11,094,790 |
| 2019-04-25 | $3.99 | $4.01 | $3.71 | $3.81 | $3.81 | 14,851,570 |
| 2019-04-24 | $3.98 | $4.03 | $3.85 | $4.01 | $4.01 | 18,464,470 |
| 2019-04-23 | $4.05 | $4.12 | $3.97 | $3.99 | $3.99 | 14,363,700 |
| 2019-04-22 | $4.25 | $4.25 | $4.03 | $4.07 | $4.07 | 21,437,530 |
| 2019-04-19 | $4.23 | $4.29 | $4.15 | $4.23 | $4.23 | 17,344,930 |
| 2019-04-18 | $4.39 | $4.42 | $4.25 | $4.27 | $4.27 | 26,397,510 |
| 2019-04-17 | $4.18 | $4.48 | $4.10 | $4.45 | $4.45 | 41,872,630 |
| 2019-04-16 | $4.20 | $4.24 | $4.08 | $4.22 | $4.22 | 22,420,810 |
| 2019-04-15 | $4.23 | $4.27 | $4.13 | $4.24 | $4.24 | 29,993,190 |
| 2019-04-12 | $4.07 | $4.37 | $4.00 | $4.22 | $4.22 | 37,363,980 |
| 2019-04-11 | $3.97 | $4.40 | $3.92 | $4.13 | $4.13 | 51,108,470 |
| 2019-04-10 | $3.84 | $4.06 | $3.77 | $4.00 | $4.00 | 39,329,900 |
| 2019-04-09 | $3.78 | $3.84 | $3.68 | $3.82 | $3.82 | 14,968,680 |
| 2019-04-08 | $3.81 | $3.95 | $3.69 | $3.80 | $3.80 | 20,017,400 |
| 2019-04-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2019-04-04 | $3.84 | $3.89 | $3.77 | $3.81 | $3.81 | 14,105,380 |
| 2019-04-03 | $3.72 | $3.84 | $3.69 | $3.82 | $3.82 | 16,453,400 |
| 2019-04-02 | $3.76 | $3.79 | $3.72 | $3.73 | $3.73 | 14,888,600 |
| 2019-04-01 | $3.61 | $3.77 | $3.61 | $3.75 | $3.75 | 20,643,380 |
| 2019-03-29 | $3.56 | $3.67 | $3.49 | $3.64 | $3.64 | 17,057,030 |
| 2019-03-28 | $3.62 | $3.74 | $3.57 | $3.57 | $3.57 | 13,482,720 |
| 2019-03-27 | $3.83 | $3.88 | $3.55 | $3.68 | $3.68 | 29,595,920 |
| 2019-03-26 | $3.87 | $4.17 | $3.81 | $3.89 | $3.89 | 35,806,540 |
| 2019-03-25 | $3.93 | $3.95 | $3.83 | $3.85 | $3.85 | 18,521,210 |
| 2019-03-22 | $4.06 | $4.08 | $3.93 | $4.01 | $4.01 | 15,198,260 |
| 2019-03-21 | $3.94 | $4.03 | $3.91 | $3.98 | $3.98 | 22,028,380 |
| 2019-03-20 | $3.93 | $3.96 | $3.78 | $3.88 | $3.88 | 15,364,350 |
| 2019-03-19 | $3.95 | $3.99 | $3.88 | $3.93 | $3.93 | 17,152,450 |
| 2019-03-18 | $3.98 | $4.01 | $3.87 | $3.96 | $3.96 | 17,812,260 |
| 2019-03-15 | $3.89 | $3.99 | $3.87 | $3.95 | $3.95 | 16,628,700 |
| 2019-03-14 | $3.91 | $4.08 | $3.81 | $3.86 | $3.86 | 21,535,940 |
| 2019-03-13 | $4.06 | $4.22 | $3.95 | $3.96 | $3.96 | 36,068,540 |
| 2019-03-12 | $4.05 | $4.14 | $3.96 | $4.04 | $4.04 | 31,568,490 |
| 2019-03-11 | $3.88 | $4.02 | $3.83 | $4.02 | $4.02 | 24,180,360 |
| 2019-03-08 | $3.99 | $4.07 | $3.77 | $3.80 | $3.80 | 33,407,870 |
| 2019-03-07 | $3.92 | $4.16 | $3.84 | $4.07 | $4.07 | 40,323,060 |
| 2019-03-06 | $3.76 | $4.04 | $3.69 | $3.93 | $3.93 | 41,670,820 |
| 2019-03-05 | $3.56 | $3.87 | $3.53 | $3.76 | $3.76 | 35,902,950 |
| 2019-03-04 | $3.54 | $3.64 | $3.51 | $3.56 | $3.56 | 24,019,540 |
| 2019-03-01 | $3.55 | $3.57 | $3.43 | $3.51 | $3.51 | 19,753,850 |
| 2019-02-28 | $3.54 | $3.61 | $3.52 | $3.58 | $3.58 | 20,411,810 |
| 2019-02-27 | $3.56 | $3.65 | $3.47 | $3.55 | $3.55 | 26,672,950 |
| 2019-02-26 | $3.62 | $3.71 | $3.54 | $3.61 | $3.61 | 41,727,150 |
| 2019-02-25 | $3.62 | $3.79 | $3.46 | $3.71 | $3.71 | 72,488,420 |
| 2019-02-22 | $3.62 | $3.62 | $3.53 | $3.62 | $3.62 | 69,108,310 |
| 2019-02-21 | $3.40 | $3.41 | $3.28 | $3.29 | $3.29 | 15,966,750 |
| 2019-02-20 | $3.27 | $3.39 | $3.27 | $3.39 | $3.39 | 10,702,300 |
| 2019-02-19 | $3.27 | $3.32 | $3.20 | $3.29 | $3.29 | 9,862,100 |
| 2019-02-18 | $3.18 | $3.27 | $3.15 | $3.24 | $3.24 | 8,242,210 |
| 2019-02-15 | $3.10 | $3.16 | $3.09 | $3.13 | $3.13 | 5,929,660 |
| 2019-02-14 | $3.15 | $3.15 | $3.09 | $3.12 | $3.12 | 6,373,150 |
| 2019-02-13 | $3.09 | $3.15 | $3.06 | $3.14 | $3.14 | 7,606,950 |
| 2019-02-12 | $3.02 | $3.11 | $3.00 | $3.08 | $3.08 | 6,348,220 |
| 2019-02-11 | $2.96 | $3.01 | $2.92 | $3.01 | $3.01 | 6,870,500 |
| 2019-02-08 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2019-02-07 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2019-02-06 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2019-02-05 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2019-02-04 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2019-02-01 | $2.79 | $2.94 | $2.79 | $2.94 | $2.94 | 9,303,120 |
| 2019-01-31 | $2.88 | $2.95 | $2.88 | $2.88 | $2.88 | 16,650,310 |
| 2019-01-30 | $3.21 | $3.26 | $3.18 | $3.20 | $3.20 | 5,421,050 |
| 2019-01-29 | $3.38 | $3.40 | $3.11 | $3.26 | $3.26 | 11,137,360 |
| 2019-01-28 | $3.52 | $3.59 | $3.42 | $3.42 | $3.42 | 10,864,410 |
| 2019-01-25 | $3.45 | $3.58 | $3.40 | $3.52 | $3.52 | 12,011,120 |
| 2019-01-24 | $3.45 | $3.48 | $3.39 | $3.44 | $3.44 | 6,564,540 |
| 2019-01-23 | $3.38 | $3.45 | $3.37 | $3.45 | $3.45 | 7,743,250 |
| 2019-01-22 | $3.50 | $3.50 | $3.37 | $3.37 | $3.37 | 8,697,510 |
| 2019-01-21 | $3.43 | $3.52 | $3.42 | $3.49 | $3.49 | 9,958,950 |
| 2019-01-18 | $3.44 | $3.47 | $3.35 | $3.44 | $3.44 | 9,305,300 |
| 2019-01-17 | $3.45 | $3.51 | $3.41 | $3.42 | $3.42 | 8,420,300 |
| 2019-01-16 | $3.57 | $3.58 | $3.47 | $3.47 | $3.47 | 13,320,050 |
| 2019-01-15 | $3.60 | $3.67 | $3.51 | $3.61 | $3.61 | 16,310,930 |
| 2019-01-14 | $3.67 | $3.72 | $3.48 | $3.66 | $3.66 | 24,380,300 |
| 2019-01-11 | $3.69 | $3.90 | $3.51 | $3.74 | $3.74 | 34,328,810 |
| 2019-01-10 | $3.44 | $3.67 | $3.42 | $3.55 | $3.55 | 27,155,290 |
| 2019-01-09 | $3.38 | $3.48 | $3.36 | $3.40 | $3.40 | 12,774,920 |
| 2019-01-08 | $3.40 | $3.42 | $3.33 | $3.37 | $3.37 | 9,375,300 |
| 2019-01-07 | $3.29 | $3.42 | $3.28 | $3.36 | $3.36 | 10,969,070 |
| 2019-01-04 | $3.11 | $3.29 | $3.08 | $3.26 | $3.26 | 10,158,250 |
| 2019-01-03 | $3.24 | $3.28 | $3.16 | $3.17 | $3.17 | 8,066,400 |
| 2019-01-02 | $3.31 | $3.34 | $3.24 | $3.25 | $3.25 | 7,584,150 |
| 2019-01-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2018-12-31 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2018-12-28 | $3.37 | $3.42 | $3.32 | $3.33 | $3.33 | 10,843,800 |
| 2018-12-27 | $3.38 | $3.50 | $3.26 | $3.38 | $3.38 | 18,890,900 |
| 2018-12-26 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-12-25 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-12-24 | $3.43 | $3.49 | $3.38 | $3.42 | $3.42 | 10,504,750 |
| 2018-12-21 | $3.43 | $3.49 | $3.40 | $3.46 | $3.46 | 8,485,560 |
| 2018-12-20 | $3.44 | $3.52 | $3.42 | $3.46 | $3.46 | 11,424,700 |
| 2018-12-19 | $3.40 | $3.46 | $3.38 | $3.45 | $3.45 | 12,644,910 |
| 2018-12-18 | $3.51 | $3.56 | $3.42 | $3.46 | $3.46 | 15,017,450 |
| 2018-12-17 | $3.52 | $3.60 | $3.51 | $3.57 | $3.57 | 17,016,880 |
| 2018-12-14 | $3.74 | $3.77 | $3.56 | $3.58 | $3.58 | 27,427,550 |
| 2018-12-13 | $3.82 | $3.86 | $3.73 | $3.74 | $3.74 | 40,003,070 |
| 2018-12-12 | $4.30 | $4.30 | $3.88 | $3.92 | $3.92 | 75,438,320 |
| 2018-12-11 | $4.28 | $4.31 | $4.19 | $4.31 | $4.31 | 30,441,210 |
| 2018-12-10 | $3.49 | $3.92 | $3.49 | $3.92 | $3.92 | 23,502,060 |
| 2018-12-07 | $3.43 | $3.65 | $3.43 | $3.56 | $3.56 | 20,252,510 |
| 2018-12-06 | $3.41 | $3.70 | $3.39 | $3.46 | $3.46 | 18,436,260 |
| 2018-12-05 | $3.38 | $3.45 | $3.35 | $3.39 | $3.39 | 6,550,300 |
| 2018-12-04 | $3.39 | $3.48 | $3.36 | $3.44 | $3.44 | 8,034,420 |
| 2018-12-03 | $3.32 | $3.42 | $3.29 | $3.40 | $3.40 | 10,029,250 |
| 2018-11-30 | $3.23 | $3.29 | $3.17 | $3.26 | $3.26 | 7,307,360 |
| 2018-11-29 | $3.45 | $3.46 | $3.21 | $3.23 | $3.23 | 8,878,160 |
| 2018-11-28 | $3.39 | $3.45 | $3.30 | $3.44 | $3.44 | 7,712,360 |
| 2018-11-27 | $3.39 | $3.42 | $3.34 | $3.40 | $3.40 | 6,432,400 |
| 2018-11-26 | $3.37 | $3.40 | $3.30 | $3.38 | $3.38 | 5,629,240 |
| 2018-11-23 | $3.49 | $3.51 | $3.30 | $3.37 | $3.37 | 12,840,650 |
| 2018-11-22 | $3.46 | $3.57 | $3.46 | $3.49 | $3.49 | 12,001,490 |
| 2018-11-21 | $3.35 | $3.49 | $3.35 | $3.48 | $3.48 | 14,328,200 |
| 2018-11-20 | $3.59 | $3.60 | $3.40 | $3.41 | $3.41 | 22,062,500 |
| 2018-11-19 | $3.67 | $3.81 | $3.59 | $3.64 | $3.64 | 25,907,250 |
| 2018-11-16 | $3.94 | $3.94 | $3.72 | $3.74 | $3.74 | 49,093,480 |
| 2018-11-15 | $3.50 | $3.60 | $3.46 | $3.58 | $3.58 | 18,626,660 |
| 2018-11-14 | $3.51 | $3.59 | $3.43 | $3.50 | $3.50 | 18,549,420 |
| 2018-11-13 | $3.33 | $3.68 | $3.30 | $3.54 | $3.54 | 31,465,760 |
| 2018-11-12 | $3.21 | $3.48 | $3.19 | $3.36 | $3.36 | 15,067,540 |
| 2018-11-09 | $3.16 | $3.31 | $3.14 | $3.24 | $3.24 | 10,940,690 |
| 2018-11-08 | $3.19 | $3.40 | $3.15 | $3.23 | $3.23 | 18,302,800 |
| 2018-11-07 | $3.19 | $3.23 | $3.15 | $3.16 | $3.16 | 10,719,570 |
| 2018-11-06 | $3.14 | $3.22 | $3.04 | $3.20 | $3.20 | 10,010,350 |
| 2018-11-05 | $3.11 | $3.19 | $3.10 | $3.15 | $3.15 | 8,153,850 |
| 2018-11-02 | $3.07 | $3.14 | $3.07 | $3.12 | $3.12 | 8,479,500 |
| 2018-11-01 | $3.08 | $3.14 | $3.03 | $3.05 | $3.05 | 9,060,400 |
| 2018-10-31 | $3.00 | $3.10 | $2.96 | $3.05 | $3.05 | 8,557,500 |
| 2018-10-30 | $2.97 | $3.02 | $2.93 | $3.00 | $3.00 | 5,608,320 |
| 2018-10-29 | $3.01 | $3.03 | $2.95 | $2.96 | $2.96 | 3,284,100 |
| 2018-10-26 | $3.04 | $3.10 | $3.00 | $3.00 | $3.00 | 6,749,700 |
| 2018-10-25 | $2.90 | $3.05 | $2.87 | $3.04 | $3.04 | 6,188,880 |
| 2018-10-24 | $2.95 | $3.03 | $2.94 | $2.98 | $2.98 | 4,716,110 |
| 2018-10-23 | $3.00 | $3.05 | $2.95 | $2.96 | $2.96 | 7,431,380 |
| 2018-10-22 | $2.87 | $3.10 | $2.85 | $3.03 | $3.03 | 14,183,800 |
| 2018-10-19 | $2.70 | $2.84 | $2.64 | $2.82 | $2.82 | 4,713,770 |
| 2018-10-18 | $2.85 | $2.87 | $2.73 | $2.73 | $2.73 | 4,249,030 |
| 2018-10-17 | $2.84 | $2.90 | $2.79 | $2.87 | $2.87 | 4,842,510 |
| 2018-10-16 | $2.89 | $2.95 | $2.76 | $2.80 | $2.80 | 4,601,580 |
| 2018-10-15 | $2.92 | $2.97 | $2.87 | $2.89 | $2.89 | 3,310,730 |
| 2018-10-12 | $2.96 | $3.01 | $2.77 | $2.91 | $2.91 | 6,603,070 |
| 2018-10-11 | $3.18 | $3.25 | $2.99 | $2.99 | $2.99 | 10,327,810 |
| 2018-10-10 | $3.30 | $3.33 | $3.28 | $3.32 | $3.32 | 2,607,110 |
| 2018-10-09 | $3.30 | $3.34 | $3.27 | $3.31 | $3.31 | 3,332,900 |
| 2018-10-08 | $3.38 | $3.38 | $3.26 | $3.30 | $3.30 | 7,002,250 |
| 2018-10-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-10-04 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-10-03 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-10-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-10-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2018-09-28 | $3.43 | $3.44 | $3.38 | $3.42 | $3.42 | 7,397,820 |
| 2018-09-27 | $3.46 | $3.46 | $3.39 | $3.44 | $3.44 | 7,018,610 |
| 2018-09-26 | $3.46 | $3.51 | $3.43 | $3.45 | $3.45 | 6,837,630 |
| 2018-09-25 | $3.52 | $3.55 | $3.45 | $3.48 | $3.48 | 7,624,160 |
| 2018-09-24 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2018-09-21 | $3.46 | $3.65 | $3.46 | $3.54 | $3.54 | 14,938,790 |
| 2018-09-20 | $3.46 | $3.52 | $3.43 | $3.48 | $3.48 | 9,633,540 |
| 2018-09-19 | $3.43 | $3.50 | $3.43 | $3.45 | $3.45 | 9,952,390 |
| 2018-09-18 | $3.37 | $3.49 | $3.33 | $3.48 | $3.48 | 11,011,740 |
| 2018-09-17 | $3.38 | $3.44 | $3.29 | $3.34 | $3.34 | 8,647,870 |
| 2018-09-14 | $3.44 | $3.49 | $3.38 | $3.38 | $3.38 | 9,893,300 |
| 2018-09-13 | $3.55 | $3.59 | $3.42 | $3.44 | $3.44 | 14,067,450 |
| 2018-09-12 | $3.45 | $3.58 | $3.40 | $3.50 | $3.50 | 21,371,680 |
| 2018-09-11 | $3.33 | $3.66 | $3.30 | $3.51 | $3.51 | 34,154,530 |
| 2018-09-10 | $3.39 | $3.42 | $3.32 | $3.33 | $3.33 | 6,847,050 |
| 2018-09-07 | $3.34 | $3.41 | $3.34 | $3.37 | $3.37 | 6,964,380 |
| 2018-09-06 | $3.32 | $3.44 | $3.28 | $3.34 | $3.34 | 8,988,630 |
| 2018-09-05 | $3.28 | $3.38 | $3.28 | $3.30 | $3.30 | 8,024,780 |
| 2018-09-04 | $3.25 | $3.33 | $3.22 | $3.32 | $3.32 | 6,559,410 |
| 2018-09-03 | $3.16 | $3.26 | $3.16 | $3.24 | $3.24 | 8,563,420 |
| 2018-08-31 | $3.15 | $3.19 | $3.11 | $3.14 | $3.14 | 12,326,550 |
| 2018-08-30 | $3.37 | $3.41 | $3.24 | $3.26 | $3.26 | 6,470,610 |
| 2018-08-29 | $3.36 | $3.39 | $3.35 | $3.37 | $3.37 | 2,825,910 |
| 2018-08-28 | $3.45 | $3.45 | $3.36 | $3.38 | $3.38 | 5,332,750 |
| 2018-08-27 | $3.34 | $3.42 | $3.32 | $3.41 | $3.41 | 5,742,400 |
| 2018-08-24 | $3.33 | $3.35 | $3.27 | $3.33 | $3.33 | 3,886,200 |
| 2018-08-23 | $3.30 | $3.35 | $3.27 | $3.32 | $3.32 | 3,713,900 |
| 2018-08-22 | $3.35 | $3.37 | $3.28 | $3.30 | $3.30 | 4,396,300 |
| 2018-08-21 | $3.29 | $3.37 | $3.26 | $3.37 | $3.37 | 6,500,010 |
| 2018-08-20 | $3.26 | $3.32 | $3.18 | $3.29 | $3.29 | 6,549,700 |
| 2018-08-17 | $3.36 | $3.40 | $3.22 | $3.28 | $3.28 | 6,840,150 |
| 2018-08-16 | $3.30 | $3.42 | $3.27 | $3.35 | $3.35 | 6,813,100 |
| 2018-08-15 | $3.41 | $3.47 | $3.34 | $3.34 | $3.34 | 6,990,350 |
| 2018-08-14 | $3.45 | $3.53 | $3.41 | $3.43 | $3.43 | 11,349,400 |
| 2018-08-13 | $3.39 | $3.41 | $3.30 | $3.40 | $3.40 | 8,749,500 |
| 2018-08-10 | $3.38 | $3.45 | $3.36 | $3.43 | $3.43 | 8,918,010 |
| 2018-08-09 | $3.39 | $3.50 | $3.38 | $3.42 | $3.42 | 11,610,000 |
| 2018-08-08 | $3.35 | $3.43 | $3.33 | $3.33 | $3.33 | 10,451,500 |
| 2018-08-07 | $3.26 | $3.38 | $3.24 | $3.38 | $3.38 | 9,226,840 |
| 2018-08-06 | $3.27 | $3.32 | $3.18 | $3.28 | $3.28 | 8,035,900 |
| 2018-08-03 | $3.25 | $3.45 | $3.25 | $3.31 | $3.31 | 9,596,910 |
| 2018-08-02 | $3.35 | $3.42 | $3.18 | $3.28 | $3.28 | 13,896,880 |
| 2018-08-01 | $3.49 | $3.52 | $3.39 | $3.40 | $3.40 | 24,824,070 |
| 2018-07-31 | $3.43 | $3.74 | $3.41 | $3.61 | $3.61 | 37,971,510 |
| 2018-07-30 | $3.47 | $3.49 | $3.37 | $3.40 | $3.40 | 9,372,000 |
| 2018-07-27 | $3.59 | $3.63 | $3.50 | $3.50 | $3.50 | 15,960,200 |
| 2018-07-26 | $3.61 | $3.75 | $3.54 | $3.64 | $3.64 | 23,768,430 |
| 2018-07-25 | $3.45 | $3.70 | $3.44 | $3.55 | $3.55 | 18,704,840 |
| 2018-07-24 | $3.37 | $3.56 | $3.35 | $3.45 | $3.45 | 11,868,000 |
| 2018-07-23 | $3.33 | $3.39 | $3.31 | $3.38 | $3.38 | 6,978,200 |
| 2018-07-20 | $3.23 | $3.38 | $3.22 | $3.36 | $3.36 | 6,195,950 |
| 2018-07-19 | $3.32 | $3.33 | $3.23 | $3.24 | $3.24 | 5,807,550 |
| 2018-07-18 | $3.42 | $3.42 | $3.32 | $3.32 | $3.32 | 7,037,350 |
| 2018-07-17 | $3.34 | $3.39 | $3.32 | $3.39 | $3.39 | 5,310,320 |
| 2018-07-16 | $3.36 | $3.37 | $3.31 | $3.35 | $3.35 | 4,326,270 |
| 2018-07-13 | $3.32 | $3.40 | $3.30 | $3.38 | $3.38 | 7,717,350 |
| 2018-07-12 | $3.23 | $3.40 | $3.23 | $3.35 | $3.35 | 7,662,130 |
| 2018-07-11 | $3.28 | $3.31 | $3.21 | $3.26 | $3.26 | 8,426,490 |
| 2018-07-10 | $3.28 | $3.51 | $3.24 | $3.40 | $3.40 | 12,222,950 |
| 2018-07-09 | $3.20 | $3.30 | $3.19 | $3.27 | $3.27 | 4,438,890 |
| 2018-07-06 | $3.21 | $3.26 | $3.11 | $3.19 | $3.19 | 7,269,250 |
| 2018-07-05 | $3.38 | $3.41 | $3.17 | $3.19 | $3.19 | 11,055,210 |
| 2018-07-04 | $3.50 | $3.50 | $3.37 | $3.41 | $3.41 | 6,084,740 |
| 2018-07-03 | $3.39 | $3.60 | $3.37 | $3.50 | $3.50 | 9,314,780 |
| 2018-07-02 | $3.42 | $3.53 | $3.37 | $3.39 | $3.39 | 6,156,530 |
| 2018-06-29 | $3.32 | $3.53 | $3.30 | $3.46 | $3.46 | 8,649,670 |
| 2018-06-28 | $3.36 | $3.41 | $3.31 | $3.33 | $3.33 | 5,413,400 |
| 2018-06-27 | $3.35 | $3.41 | $3.32 | $3.34 | $3.34 | 5,734,360 |
| 2018-06-26 | $3.20 | $3.46 | $3.17 | $3.38 | $3.38 | 8,354,010 |
| 2018-06-25 | $3.28 | $3.34 | $3.24 | $3.25 | $3.25 | 4,479,050 |
| 2018-06-22 | $3.23 | $3.29 | $3.13 | $3.28 | $3.28 | 5,768,230 |
| 2018-06-21 | $3.39 | $3.40 | $3.20 | $3.20 | $3.20 | 6,734,150 |
| 2018-06-20 | $3.32 | $3.43 | $3.28 | $3.39 | $3.39 | 6,329,890 |
| 2018-06-19 | $3.62 | $3.62 | $3.31 | $3.35 | $3.35 | 9,961,740 |
| 2018-06-18 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2018-06-15 | $3.80 | $3.81 | $3.67 | $3.68 | $3.68 | 7,228,290 |
| 2018-06-14 | $3.74 | $3.84 | $3.70 | $3.84 | $3.84 | 7,795,310 |
| 2018-06-13 | $3.85 | $3.98 | $3.83 | $3.84 | $3.84 | 10,968,270 |
| 2018-06-12 | $3.83 | $3.94 | $3.81 | $3.88 | $3.88 | 9,689,280 |
| 2018-06-11 | $3.72 | $3.79 | $3.69 | $3.79 | $3.79 | 5,328,320 |
| 2018-06-08 | $3.82 | $3.82 | $3.71 | $3.74 | $3.74 | 4,900,980 |
| 2018-06-07 | $3.92 | $3.92 | $3.79 | $3.81 | $3.81 | 6,074,600 |
| 2018-06-06 | $3.94 | $3.94 | $3.87 | $3.90 | $3.90 | 4,716,030 |
| 2018-06-05 | $3.89 | $3.95 | $3.86 | $3.94 | $3.94 | 6,954,910 |
| 2018-06-04 | $3.89 | $3.92 | $3.84 | $3.91 | $3.91 | 5,289,620 |
| 2018-06-01 | $3.88 | $3.96 | $3.82 | $3.86 | $3.86 | 7,296,120 |
| 2018-05-31 | $3.81 | $3.90 | $3.79 | $3.88 | $3.88 | 8,060,380 |
| 2018-05-30 | $3.92 | $3.93 | $3.75 | $3.75 | $3.75 | 11,260,680 |
| 2018-05-29 | $4.02 | $4.09 | $3.98 | $3.99 | $3.99 | 8,477,620 |
| 2018-05-28 | $4.19 | $4.19 | $3.97 | $4.05 | $4.05 | 12,881,900 |
| 2018-05-25 | $4.15 | $4.26 | $4.15 | $4.16 | $4.16 | 14,511,970 |
| 2018-05-24 | $4.17 | $4.23 | $4.10 | $4.12 | $4.12 | 12,212,650 |
| 2018-05-23 | $4.33 | $4.34 | $4.17 | $4.18 | $4.18 | 18,315,670 |
| 2018-05-22 | $4.34 | $4.42 | $4.25 | $4.36 | $4.36 | 23,726,820 |
| 2018-05-21 | $4.35 | $4.43 | $4.33 | $4.34 | $4.34 | 29,602,390 |
| 2018-05-18 | $4.45 | $4.55 | $4.28 | $4.36 | $4.36 | 35,747,710 |
| 2018-05-17 | $4.71 | $4.85 | $4.46 | $4.47 | $4.47 | 53,595,450 |
| 2018-05-16 | $4.88 | $4.88 | $4.65 | $4.88 | $4.88 | 54,847,050 |
| 2018-05-15 | $4.04 | $4.44 | $4.00 | $4.44 | $4.44 | 24,503,690 |
| 2018-05-14 | $4.20 | $4.25 | $3.99 | $4.04 | $4.04 | 16,220,140 |
| 2018-05-11 | $4.00 | $4.40 | $3.97 | $4.21 | $4.21 | 20,755,830 |
| 2018-05-10 | $3.95 | $4.03 | $3.93 | $4.02 | $4.02 | 7,033,550 |
| 2018-05-09 | $3.93 | $3.97 | $3.90 | $3.94 | $3.94 | 5,855,510 |
| 2018-05-08 | $3.98 | $3.98 | $3.88 | $3.92 | $3.92 | 6,383,000 |
| 2018-05-07 | $3.86 | $3.96 | $3.85 | $3.91 | $3.91 | 7,022,260 |
| 2018-05-04 | $3.82 | $3.89 | $3.78 | $3.86 | $3.86 | 8,199,580 |
| 2018-05-03 | $3.72 | $3.83 | $3.63 | $3.83 | $3.83 | 10,162,690 |
| 2018-05-02 | $4.03 | $4.03 | $3.65 | $3.70 | $3.70 | 19,376,490 |
| 2018-05-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2018-04-30 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2018-04-27 | $3.95 | $4.09 | $3.95 | $4.05 | $4.05 | 12,235,690 |
| 2018-04-26 | $4.23 | $4.35 | $4.15 | $4.15 | $4.15 | 12,003,160 |
| 2018-04-25 | $4.59 | $4.65 | $4.55 | $4.61 | $4.61 | 4,155,740 |
| 2018-04-24 | $4.47 | $4.62 | $4.45 | $4.61 | $4.61 | 5,422,640 |
| 2018-04-23 | $4.54 | $4.55 | $4.43 | $4.47 | $4.47 | 4,210,750 |
| 2018-04-20 | $4.70 | $4.70 | $4.52 | $4.54 | $4.54 | 6,163,510 |
| 2018-04-19 | $4.61 | $4.72 | $4.61 | $4.72 | $4.72 | 6,537,610 |
| 2018-04-18 | $4.57 | $4.68 | $4.47 | $4.66 | $4.66 | 7,059,450 |
| 2018-04-17 | $4.72 | $4.75 | $4.53 | $4.54 | $4.54 | 6,493,900 |
| 2018-04-16 | $4.77 | $4.81 | $4.69 | $4.71 | $4.71 | 5,697,800 |
| 2018-04-13 | $4.78 | $4.85 | $4.78 | $4.80 | $4.80 | 4,904,870 |
| 2018-04-12 | $4.83 | $4.84 | $4.75 | $4.76 | $4.76 | 5,222,420 |
| 2018-04-11 | $4.81 | $4.88 | $4.78 | $4.83 | $4.83 | 6,949,900 |
| 2018-04-10 | $4.91 | $4.94 | $4.65 | $4.81 | $4.81 | 12,596,240 |
| 2018-04-09 | $4.89 | $5.01 | $4.83 | $4.99 | $4.99 | 6,793,210 |
| 2018-04-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2018-04-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2018-04-04 | $5.10 | $5.13 | $4.97 | $4.98 | $4.98 | 8,031,800 |
| 2018-04-03 | $5.15 | $5.15 | $4.94 | $5.08 | $5.08 | 12,114,160 |
| 2018-04-02 | $5.28 | $5.40 | $5.19 | $5.25 | $5.25 | 13,717,960 |
| 2018-03-30 | $5.15 | $5.27 | $5.14 | $5.25 | $5.25 | 12,622,920 |
| 2018-03-29 | $5.11 | $5.15 | $5.03 | $5.14 | $5.14 | 8,950,020 |
| 2018-03-28 | $5.07 | $5.18 | $5.05 | $5.08 | $5.08 | 10,478,350 |
| 2018-03-27 | $5.02 | $5.23 | $4.97 | $5.18 | $5.18 | 16,939,050 |
| 2018-03-26 | $4.75 | $5.09 | $4.34 | $5.00 | $5.00 | 15,186,310 |
| 2018-03-23 | $5.11 | $5.16 | $4.74 | $4.81 | $4.81 | 17,732,030 |
| 2018-03-22 | $5.23 | $5.35 | $5.20 | $5.27 | $5.27 | 10,452,070 |
| 2018-03-21 | $5.39 | $5.43 | $5.24 | $5.25 | $5.25 | 11,983,330 |
| 2018-03-20 | $5.41 | $5.42 | $5.26 | $5.37 | $5.37 | 15,241,060 |
| 2018-03-19 | $5.41 | $5.53 | $5.35 | $5.47 | $5.47 | 14,131,560 |
| 2018-03-16 | $5.46 | $5.69 | $5.43 | $5.44 | $5.44 | 21,357,250 |
| 2018-03-15 | $5.50 | $5.55 | $5.37 | $5.51 | $5.51 | 19,840,080 |
| 2018-03-14 | $5.69 | $5.74 | $5.48 | $5.58 | $5.58 | 28,049,090 |
| 2018-03-13 | $5.46 | $5.83 | $5.46 | $5.76 | $5.76 | 43,598,190 |
| 2018-03-12 | $5.23 | $5.81 | $5.22 | $5.54 | $5.54 | 43,037,120 |
| 2018-03-09 | $5.08 | $5.34 | $5.04 | $5.28 | $5.28 | 37,108,130 |
| 2018-03-08 | $5.20 | $5.20 | $5.06 | $5.08 | $5.08 | 36,032,740 |
| 2018-03-07 | $4.87 | $5.25 | $4.87 | $5.25 | $5.25 | 48,216,200 |
| 2018-03-06 | $4.70 | $4.83 | $4.69 | $4.77 | $4.77 | 9,687,190 |
| 2018-03-05 | $4.71 | $4.75 | $4.67 | $4.70 | $4.70 | 6,742,100 |
| 2018-03-02 | $4.78 | $4.83 | $4.65 | $4.70 | $4.70 | 10,208,850 |
| 2018-03-01 | $4.67 | $4.85 | $4.63 | $4.82 | $4.82 | 11,594,260 |
| 2018-02-28 | $4.65 | $4.74 | $4.58 | $4.68 | $4.68 | 8,706,310 |
| 2018-02-27 | $4.70 | $4.73 | $4.64 | $4.69 | $4.69 | 9,825,870 |
| 2018-02-26 | $4.51 | $4.73 | $4.49 | $4.73 | $4.73 | 11,517,140 |
| 2018-02-23 | $4.53 | $4.54 | $4.47 | $4.49 | $4.49 | 3,985,170 |
| 2018-02-22 | $4.46 | $4.55 | $4.45 | $4.50 | $4.50 | 4,573,190 |
| 2018-02-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-02-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-02-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-02-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-02-15 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-02-14 | $4.43 | $4.48 | $4.40 | $4.45 | $4.45 | 4,194,180 |
| 2018-02-13 | $4.64 | $4.68 | $4.41 | $4.43 | $4.43 | 11,294,260 |
| 2018-02-12 | $4.57 | $4.71 | $4.54 | $4.66 | $4.66 | 14,456,850 |
| 2018-02-09 | $4.66 | $4.85 | $4.51 | $4.66 | $4.66 | 22,637,430 |
| 2018-02-08 | $4.32 | $4.68 | $4.31 | $4.68 | $4.68 | 6,238,370 |
| 2018-02-07 | $4.21 | $4.32 | $4.13 | $4.25 | $4.25 | 6,601,950 |
| 2018-02-06 | $4.42 | $4.48 | $4.10 | $4.13 | $4.13 | 6,074,450 |
| 2018-02-05 | $4.41 | $4.53 | $4.40 | $4.47 | $4.47 | 3,823,100 |
| 2018-02-02 | $4.50 | $4.57 | $4.44 | $4.49 | $4.49 | 6,658,700 |
| 2018-02-01 | $5.00 | $5.03 | $4.57 | $4.60 | $4.60 | 8,686,600 |
| 2018-01-31 | $4.92 | $4.99 | $4.84 | $4.86 | $4.86 | 8,052,860 |
| 2018-01-30 | $5.10 | $5.13 | $5.03 | $5.05 | $5.05 | 4,140,710 |
| 2018-01-29 | $5.20 | $5.24 | $5.07 | $5.10 | $5.10 | 5,042,360 |
| 2018-01-26 | $5.23 | $5.31 | $5.13 | $5.18 | $5.18 | 7,668,610 |
| 2018-01-25 | $5.22 | $5.43 | $5.19 | $5.28 | $5.28 | 10,756,800 |
| 2018-01-24 | $5.11 | $5.26 | $5.08 | $5.24 | $5.24 | 8,795,830 |
| 2018-01-23 | $5.08 | $5.13 | $5.06 | $5.11 | $5.11 | 3,816,000 |
| 2018-01-22 | $5.03 | $5.14 | $4.88 | $5.09 | $5.09 | 7,872,350 |
| 2018-01-19 | $5.07 | $5.25 | $5.02 | $5.08 | $5.08 | 6,201,200 |
| 2018-01-18 | $5.04 | $5.13 | $5.00 | $5.06 | $5.06 | 5,048,060 |
| 2018-01-17 | $5.08 | $5.09 | $4.91 | $5.03 | $5.03 | 9,043,350 |
| 2018-01-16 | $5.06 | $5.14 | $5.03 | $5.08 | $5.08 | 6,030,850 |
| 2018-01-15 | $5.46 | $5.48 | $5.06 | $5.10 | $5.10 | 14,357,400 |
| 2018-01-12 | $5.53 | $5.62 | $5.52 | $5.55 | $5.55 | 6,748,910 |
| 2018-01-11 | $5.41 | $5.61 | $5.40 | $5.54 | $5.54 | 7,805,940 |
| 2018-01-10 | $5.51 | $5.51 | $5.40 | $5.42 | $5.42 | 4,811,950 |
| 2018-01-09 | $5.52 | $5.54 | $5.48 | $5.50 | $5.50 | 3,957,950 |
| 2018-01-08 | $5.57 | $5.57 | $5.48 | $5.52 | $5.52 | 5,825,150 |
| 2018-01-05 | $5.58 | $5.60 | $5.55 | $5.57 | $5.57 | 4,368,560 |
| 2018-01-04 | $5.57 | $5.61 | $5.55 | $5.59 | $5.59 | 4,558,460 |
| 2018-01-03 | $5.55 | $5.62 | $5.49 | $5.59 | $5.59 | 7,092,850 |
| 2018-01-02 | $5.51 | $5.63 | $5.45 | $5.57 | $5.57 | 6,575,990 |
| 2018-01-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-12-29 | $5.45 | $5.51 | $5.43 | $5.50 | $5.50 | 3,411,050 |
| 2017-12-28 | $5.41 | $5.52 | $5.40 | $5.44 | $5.44 | 3,738,010 |
| 2017-12-27 | $5.50 | $5.50 | $5.41 | $5.41 | $5.41 | 3,117,300 |
| 2017-12-26 | $5.38 | $5.52 | $5.37 | $5.50 | $5.50 | 4,608,500 |
| 2017-12-25 | $5.51 | $5.55 | $5.38 | $5.38 | $5.38 | 5,328,700 |
| 2017-12-22 | $5.58 | $5.59 | $5.52 | $5.53 | $5.53 | 3,879,560 |
| 2017-12-21 | $5.63 | $5.63 | $5.49 | $5.57 | $5.57 | 6,667,430 |
| 2017-12-20 | $5.79 | $5.82 | $5.60 | $5.64 | $5.64 | 7,740,180 |
| 2017-12-19 | $5.75 | $5.90 | $5.75 | $5.81 | $5.81 | 6,517,750 |
| 2017-12-18 | $5.71 | $5.79 | $5.69 | $5.79 | $5.79 | 5,803,210 |
| 2017-12-15 | $5.76 | $5.77 | $5.69 | $5.74 | $5.74 | 5,802,220 |
| 2017-12-14 | $5.78 | $5.81 | $5.65 | $5.77 | $5.77 | 6,258,480 |
| 2017-12-13 | $5.80 | $5.85 | $5.65 | $5.82 | $5.82 | 9,475,450 |
| 2017-12-12 | $6.06 | $6.07 | $5.75 | $5.81 | $5.81 | 13,432,690 |
| 2017-12-11 | $6.07 | $6.12 | $5.97 | $6.08 | $6.08 | 12,105,710 |
| 2017-12-08 | $6.25 | $6.29 | $6.02 | $6.12 | $6.12 | 26,330,680 |
| 2017-12-07 | $5.90 | $6.17 | $5.90 | $6.17 | $6.17 | 9,013,840 |
| 2017-12-06 | $5.55 | $5.61 | $5.49 | $5.61 | $5.61 | 3,895,870 |
| 2017-12-05 | $5.72 | $5.78 | $5.50 | $5.53 | $5.53 | 6,659,130 |
| 2017-12-04 | $5.89 | $5.90 | $5.73 | $5.75 | $5.75 | 3,523,100 |
| 2017-12-01 | $5.86 | $5.95 | $5.84 | $5.91 | $5.91 | 3,530,060 |
| 2017-11-30 | $5.93 | $5.98 | $5.83 | $5.84 | $5.84 | 3,366,790 |
| 2017-11-29 | $5.88 | $5.96 | $5.86 | $5.96 | $5.96 | 4,215,330 |
| 2017-11-28 | $5.76 | $5.99 | $5.75 | $5.99 | $5.99 | 3,680,450 |
| 2017-11-27 | $5.79 | $5.83 | $5.73 | $5.75 | $5.75 | 2,672,150 |
| 2017-11-24 | $5.75 | $5.86 | $5.73 | $5.78 | $5.78 | 3,422,400 |
| 2017-11-23 | $5.95 | $5.95 | $5.74 | $5.74 | $5.74 | 4,347,790 |
| 2017-11-22 | $5.84 | $5.97 | $5.81 | $5.96 | $5.96 | 5,854,880 |
| 2017-11-21 | $5.90 | $5.93 | $5.80 | $5.83 | $5.83 | 4,137,270 |
| 2017-11-20 | $5.92 | $5.92 | $5.71 | $5.89 | $5.89 | 5,521,310 |
| 2017-11-17 | $6.18 | $6.18 | $5.90 | $5.91 | $5.91 | 8,162,770 |
| 2017-11-16 | $6.17 | $6.27 | $6.14 | $6.16 | $6.16 | 4,062,790 |
| 2017-11-15 | $6.27 | $6.27 | $6.15 | $6.16 | $6.16 | 6,002,400 |
| 2017-11-14 | $6.30 | $6.33 | $6.23 | $6.28 | $6.28 | 5,128,220 |
| 2017-11-13 | $6.41 | $6.41 | $6.27 | $6.29 | $6.29 | 8,213,290 |
| 2017-11-10 | $6.59 | $6.66 | $6.43 | $6.44 | $6.44 | 13,718,550 |
| 2017-11-09 | $6.33 | $6.60 | $6.30 | $6.59 | $6.59 | 18,140,940 |
| 2017-11-08 | $6.28 | $6.48 | $6.24 | $6.33 | $6.33 | 9,680,250 |
| 2017-11-07 | $6.16 | $6.33 | $6.16 | $6.28 | $6.28 | 7,630,670 |
| 2017-11-06 | $6.06 | $6.17 | $6.05 | $6.16 | $6.16 | 4,016,400 |
| 2017-11-03 | $6.04 | $6.12 | $6.02 | $6.07 | $6.07 | 4,212,350 |
| 2017-11-02 | $6.25 | $6.25 | $6.07 | $6.08 | $6.08 | 9,020,400 |
| 2017-11-01 | $6.31 | $6.35 | $6.22 | $6.23 | $6.23 | 5,719,510 |
| 2017-10-31 | $6.24 | $6.35 | $6.23 | $6.31 | $6.31 | 3,788,170 |
| 2017-10-30 | $6.45 | $6.48 | $6.20 | $6.25 | $6.25 | 6,527,600 |
| 2017-10-27 | $6.61 | $6.61 | $6.47 | $6.48 | $6.48 | 5,613,960 |
| 2017-10-26 | $6.47 | $6.80 | $6.43 | $6.62 | $6.62 | 10,375,390 |
| 2017-10-25 | $6.37 | $6.51 | $6.33 | $6.49 | $6.49 | 5,744,070 |
| 2017-10-24 | $6.42 | $6.43 | $6.30 | $6.36 | $6.36 | 5,219,390 |
| 2017-10-23 | $6.42 | $6.46 | $6.40 | $6.43 | $6.43 | 4,250,020 |
| 2017-10-20 | $6.33 | $6.43 | $6.29 | $6.41 | $6.41 | 4,516,550 |
| 2017-10-19 | $6.52 | $6.57 | $6.25 | $6.34 | $6.34 | 9,497,850 |
| 2017-10-18 | $6.65 | $6.70 | $6.53 | $6.54 | $6.54 | 8,835,550 |
| 2017-10-17 | $6.71 | $6.74 | $6.61 | $6.67 | $6.67 | 7,545,070 |
| 2017-10-16 | $7.11 | $7.11 | $6.65 | $6.70 | $6.70 | 21,998,850 |
| 2017-10-13 | $7.32 | $7.35 | $7.16 | $7.16 | $7.16 | 13,441,220 |
| 2017-10-12 | $7.32 | $7.35 | $7.24 | $7.31 | $7.31 | 8,625,390 |
| 2017-10-11 | $7.39 | $7.46 | $7.30 | $7.32 | $7.32 | 12,687,760 |
| 2017-10-10 | $7.24 | $7.59 | $7.21 | $7.48 | $7.48 | 19,647,730 |
| 2017-10-09 | $7.20 | $7.28 | $7.15 | $7.26 | $7.26 | 9,834,210 |
| 2017-10-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2017-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2017-10-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2017-10-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2017-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2017-09-29 | $7.13 | $7.20 | $7.11 | $7.12 | $7.12 | 7,091,000 |
| 2017-09-28 | $7.21 | $7.31 | $7.13 | $7.14 | $7.14 | 10,803,050 |
| 2017-09-27 | $7.22 | $7.35 | $7.20 | $7.23 | $7.23 | 10,709,520 |
| 2017-09-26 | $7.17 | $7.29 | $7.10 | $7.24 | $7.24 | 10,276,600 |
| 2017-09-25 | $7.24 | $7.31 | $7.15 | $7.16 | $7.16 | 9,273,910 |
| 2017-09-22 | $7.32 | $7.39 | $7.20 | $7.23 | $7.23 | 11,645,050 |
| 2017-09-21 | $7.39 | $7.58 | $7.32 | $7.38 | $7.38 | 16,136,300 |
| 2017-09-20 | $7.18 | $7.53 | $7.15 | $7.45 | $7.45 | 17,923,100 |
| 2017-09-19 | $7.39 | $7.40 | $7.13 | $7.21 | $7.21 | 12,463,240 |
| 2017-09-18 | $7.29 | $7.38 | $7.28 | $7.35 | $7.35 | 8,695,170 |
| 2017-09-15 | $7.50 | $7.52 | $7.28 | $7.32 | $7.32 | 15,301,110 |
| 2017-09-14 | $7.50 | $7.74 | $7.43 | $7.52 | $7.52 | 22,631,340 |
| 2017-09-13 | $7.64 | $7.72 | $7.45 | $7.48 | $7.48 | 31,993,310 |
| 2017-09-12 | $7.16 | $7.86 | $7.11 | $7.83 | $7.83 | 42,761,610 |
| 2017-09-11 | $7.00 | $7.19 | $6.95 | $7.17 | $7.17 | 22,712,590 |
| 2017-09-08 | $6.93 | $7.07 | $6.85 | $7.00 | $7.00 | 18,264,500 |
| 2017-09-07 | $6.83 | $7.14 | $6.83 | $6.99 | $6.99 | 32,156,290 |
| 2017-09-06 | $6.75 | $6.88 | $6.66 | $6.86 | $6.86 | 15,614,850 |
| 2017-09-05 | $6.82 | $6.87 | $6.73 | $6.76 | $6.76 | 12,162,430 |
| 2017-09-04 | $6.75 | $6.87 | $6.68 | $6.83 | $6.83 | 13,879,930 |
| 2017-09-01 | $6.67 | $6.74 | $6.64 | $6.71 | $6.71 | 8,807,740 |
| 2017-08-31 | $6.68 | $6.76 | $6.61 | $6.69 | $6.69 | 9,978,320 |
| 2017-08-30 | $6.71 | $6.85 | $6.67 | $6.68 | $6.68 | 12,909,980 |
| 2017-08-29 | $6.65 | $6.95 | $6.64 | $6.74 | $6.74 | 22,115,240 |
| 2017-08-28 | $6.57 | $6.66 | $6.57 | $6.62 | $6.62 | 10,269,560 |
| 2017-08-25 | $6.53 | $6.61 | $6.53 | $6.57 | $6.57 | 8,641,730 |
| 2017-08-24 | $6.56 | $6.61 | $6.48 | $6.53 | $6.53 | 7,331,000 |
| 2017-08-23 | $6.55 | $6.74 | $6.52 | $6.61 | $6.61 | 11,066,440 |
| 2017-08-22 | $6.65 | $6.69 | $6.53 | $6.55 | $6.55 | 9,418,990 |
| 2017-08-21 | $6.69 | $6.75 | $6.58 | $6.70 | $6.70 | 11,128,570 |
| 2017-08-18 | $6.70 | $6.80 | $6.62 | $6.70 | $6.70 | 13,556,980 |
| 2017-08-17 | $6.51 | $6.88 | $6.49 | $6.77 | $6.77 | 23,135,490 |
| 2017-08-16 | $6.41 | $6.62 | $6.35 | $6.56 | $6.56 | 16,307,370 |
| 2017-08-15 | $6.31 | $6.46 | $6.30 | $6.45 | $6.45 | 10,427,510 |
| 2017-08-14 | $6.23 | $6.34 | $6.19 | $6.32 | $6.32 | 7,730,860 |
| 2017-08-11 | $6.30 | $6.35 | $6.17 | $6.21 | $6.21 | 10,167,610 |
| 2017-08-10 | $6.49 | $6.53 | $6.30 | $6.34 | $6.34 | 17,099,950 |
| 2017-08-09 | $6.34 | $6.89 | $6.33 | $6.57 | $6.57 | 26,578,720 |
| 2017-08-08 | $6.29 | $6.35 | $6.26 | $6.33 | $6.33 | 7,515,730 |
| 2017-08-07 | $6.26 | $6.38 | $6.26 | $6.29 | $6.29 | 7,141,240 |
| 2017-08-04 | $6.33 | $6.37 | $6.26 | $6.27 | $6.27 | 8,666,640 |
| 2017-08-03 | $6.25 | $6.45 | $6.20 | $6.31 | $6.31 | 10,210,470 |
| 2017-08-02 | $6.34 | $6.39 | $6.21 | $6.23 | $6.23 | 7,734,150 |
| 2017-08-01 | $6.28 | $6.42 | $6.26 | $6.35 | $6.35 | 8,512,990 |
| 2017-07-31 | $6.30 | $6.32 | $6.24 | $6.28 | $6.28 | 7,060,900 |
| 2017-07-28 | $6.41 | $6.42 | $6.29 | $6.30 | $6.30 | 9,510,710 |
| 2017-07-27 | $6.19 | $6.55 | $6.15 | $6.42 | $6.42 | 16,372,180 |
| 2017-07-26 | $6.22 | $6.25 | $6.14 | $6.18 | $6.18 | 5,661,470 |
| 2017-07-25 | $6.24 | $6.30 | $6.15 | $6.19 | $6.19 | 6,953,730 |
| 2017-07-24 | $6.24 | $6.27 | $6.15 | $6.24 | $6.24 | 6,674,110 |
| 2017-07-21 | $6.26 | $6.34 | $6.12 | $6.19 | $6.19 | 10,166,470 |
| 2017-07-20 | $6.20 | $6.58 | $6.16 | $6.30 | $6.30 | 15,615,410 |
| 2017-07-19 | $6.14 | $6.24 | $6.12 | $6.18 | $6.18 | 8,019,900 |
| 2017-07-18 | $6.05 | $6.22 | $6.01 | $6.15 | $6.15 | 8,940,720 |
| 2017-07-17 | $6.69 | $6.74 | $6.12 | $6.12 | $6.12 | 17,292,940 |
| 2017-07-14 | $7.30 | $7.30 | $6.72 | $6.80 | $6.80 | 22,797,090 |
| 2017-07-13 | $7.41 | $7.65 | $7.36 | $7.47 | $7.47 | 7,916,600 |
| 2017-07-12 | $7.58 | $7.66 | $7.20 | $7.47 | $7.47 | 11,366,690 |
| 2017-07-11 | $7.66 | $7.74 | $7.55 | $7.59 | $7.59 | 7,332,660 |
| 2017-07-10 | $7.95 | $7.96 | $7.68 | $7.70 | $7.70 | 11,868,320 |
| 2017-07-07 | $8.03 | $8.10 | $7.92 | $7.93 | $7.93 | 12,945,580 |
| 2017-07-06 | $8.29 | $8.34 | $8.01 | $8.10 | $8.10 | 13,571,420 |
| 2017-07-05 | $8.00 | $8.35 | $7.98 | $8.24 | $8.24 | 18,299,280 |
| 2017-07-04 | $8.16 | $8.23 | $7.96 | $8.10 | $8.10 | 13,677,280 |
| 2017-07-03 | $8.17 | $8.35 | $8.03 | $8.21 | $8.21 | 17,888,040 |
| 2017-06-30 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2017-06-29 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2017-06-28 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2017-06-27 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2017-06-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2017-06-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2017-06-22 | $21.69 | $21.69 | $21.69 | $21.69 | $8.66 | 0 |
| 2017-06-21 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-20 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-19 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-16 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-15 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-14 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-13 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-12 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-09 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-08 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-07 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-06 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-05 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-02 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-06-01 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-31 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-30 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-29 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-26 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-25 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-24 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-23 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-22 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-19 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-18 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-17 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-16 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-15 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-12 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-11 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-10 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-09 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-08 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-05 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-04 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-03 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-02 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-05-01 | $21.69 | $21.69 | $21.69 | $21.69 | $3.46 | 0 |
| 2017-04-28 | $21.61 | $22.03 | $21.56 | $21.69 | $3.46 | 11,202,150 |
| 2017-04-27 | $21.70 | $22.12 | $20.90 | $21.82 | $3.48 | 22,409,750 |
| 2017-04-26 | $20.09 | $21.80 | $19.94 | $21.80 | $3.48 | 15,801,000 |
| 2017-04-25 | $19.60 | $19.91 | $19.51 | $19.82 | $3.16 | 7,675,350 |
| 2017-04-24 | $20.77 | $20.77 | $19.20 | $19.59 | $3.12 | 10,596,550 |
| 2017-04-21 | $20.99 | $21.05 | $20.69 | $20.69 | $3.30 | 4,990,850 |
| 2017-04-20 | $21.17 | $21.20 | $20.52 | $20.87 | $3.33 | 7,669,750 |
| 2017-04-19 | $20.72 | $21.48 | $20.51 | $21.09 | $3.36 | 10,496,775 |
| 2017-04-18 | $21.65 | $21.73 | $20.69 | $20.89 | $3.33 | 10,840,375 |
| 2017-04-17 | $22.84 | $22.84 | $21.30 | $21.56 | $3.44 | 10,844,950 |
| 2017-04-14 | $23.15 | $23.28 | $22.75 | $22.77 | $3.63 | 6,749,875 |
| 2017-04-13 | $23.38 | $23.50 | $23.13 | $23.15 | $3.69 | 6,167,150 |
| 2017-04-12 | $23.30 | $23.84 | $23.05 | $23.29 | $3.71 | 8,785,525 |
| 2017-04-11 | $22.80 | $23.50 | $22.68 | $23.40 | $3.73 | 13,501,625 |
| 2017-04-10 | $24.42 | $24.45 | $22.88 | $22.88 | $3.65 | 23,663,300 |
| 2017-04-07 | $25.23 | $25.28 | $24.60 | $24.64 | $3.93 | 12,346,350 |
| 2017-04-06 | $25.21 | $25.46 | $25.04 | $25.17 | $4.01 | 9,418,575 |
| 2017-04-05 | $25.10 | $25.43 | $24.89 | $25.25 | $4.03 | 10,812,250 |
| 2017-04-04 | $24.88 | $24.88 | $24.88 | $24.88 | $3.97 | 0 |
| 2017-04-03 | $24.88 | $24.88 | $24.88 | $24.88 | $3.97 | 0 |
| 2017-03-31 | $24.70 | $25.29 | $24.68 | $24.88 | $3.97 | 10,535,050 |
| 2017-03-30 | $26.40 | $26.47 | $24.72 | $24.72 | $3.94 | 24,640,725 |
| 2017-03-29 | $27.67 | $27.67 | $26.00 | $26.49 | $4.22 | 16,044,400 |
| 2017-03-28 | $27.40 | $27.89 | $27.40 | $27.48 | $4.38 | 9,990,175 |
| 2017-03-27 | $28.00 | $28.00 | $27.50 | $27.50 | $4.39 | 13,642,725 |
| 2017-03-24 | $28.39 | $28.45 | $27.85 | $28.00 | $4.47 | 15,183,025 |
| 2017-03-23 | $28.50 | $28.78 | $27.80 | $28.28 | $4.51 | 24,000,650 |
| 2017-03-22 | $28.21 | $28.45 | $27.72 | $28.36 | $4.52 | 21,875,725 |
| 2017-03-21 | $29.00 | $29.00 | $28.30 | $28.40 | $4.53 | 28,115,425 |
| 2017-03-20 | $28.20 | $29.87 | $28.05 | $29.15 | $4.65 | 49,440,075 |
| 2017-03-17 | $27.33 | $28.90 | $27.00 | $28.00 | $4.47 | 48,184,400 |
| 2017-03-16 | $26.82 | $27.15 | $26.81 | $26.96 | $4.30 | 13,570,300 |
| 2017-03-15 | $26.80 | $26.99 | $26.50 | $26.79 | $4.27 | 13,744,250 |
| 2017-03-14 | $27.24 | $27.58 | $26.86 | $26.96 | $4.30 | 15,073,200 |
| 2017-03-13 | $27.13 | $27.24 | $26.80 | $27.24 | $4.34 | 13,568,700 |
| 2017-03-10 | $26.62 | $27.37 | $26.54 | $27.26 | $4.35 | 22,083,175 |
| 2017-03-09 | $26.90 | $26.95 | $26.57 | $26.62 | $4.25 | 12,129,675 |
| 2017-03-08 | $27.50 | $27.50 | $26.98 | $26.99 | $4.30 | 13,814,875 |
| 2017-03-07 | $27.30 | $27.70 | $26.95 | $27.38 | $4.37 | 19,531,025 |
| 2017-03-06 | $27.26 | $27.66 | $26.92 | $27.28 | $4.35 | 26,012,675 |
| 2017-03-03 | $26.10 | $27.35 | $25.70 | $27.21 | $4.34 | 34,184,375 |
| 2017-03-02 | $26.41 | $26.57 | $25.88 | $25.91 | $4.13 | 13,451,700 |
| 2017-03-01 | $26.17 | $26.56 | $26.02 | $26.30 | $4.19 | 20,710,675 |
| 2017-02-28 | $25.50 | $25.99 | $25.50 | $25.96 | $4.14 | 9,363,750 |
| 2017-02-27 | $26.11 | $26.13 | $25.57 | $25.60 | $4.08 | 12,192,175 |
| 2017-02-24 | $26.35 | $26.35 | $25.92 | $26.09 | $4.16 | 12,700,475 |
| 2017-02-23 | $25.98 | $26.14 | $25.78 | $26.01 | $4.15 | 14,815,575 |
| 2017-02-22 | $25.70 | $25.98 | $25.56 | $25.79 | $4.11 | 12,525,825 |
| 2017-02-21 | $25.50 | $25.95 | $25.28 | $25.73 | $4.10 | 16,546,725 |
| 2017-02-20 | $24.91 | $25.15 | $24.44 | $25.15 | $4.01 | 10,423,600 |
| 2017-02-17 | $25.55 | $25.58 | $24.59 | $24.80 | $3.96 | 15,178,825 |
| 2017-02-16 | $25.79 | $25.79 | $25.31 | $25.48 | $4.06 | 11,940,800 |
| 2017-02-15 | $26.27 | $26.55 | $25.51 | $25.68 | $4.10 | 17,474,300 |
| 2017-02-14 | $26.75 | $26.78 | $26.36 | $26.45 | $4.22 | 13,042,100 |
| 2017-02-13 | $26.28 | $26.88 | $26.01 | $26.68 | $4.26 | 17,116,675 |
| 2017-02-10 | $26.75 | $26.75 | $26.13 | $26.18 | $4.18 | 13,156,750 |
| 2017-02-09 | $26.10 | $26.84 | $25.91 | $26.45 | $4.22 | 25,053,500 |
| 2017-02-08 | $25.65 | $26.00 | $25.30 | $25.99 | $4.15 | 13,994,550 |
| 2017-02-07 | $26.00 | $26.00 | $25.40 | $25.71 | $4.10 | 12,006,325 |
| 2017-02-06 | $25.90 | $25.99 | $25.30 | $25.99 | $4.15 | 11,560,225 |
| 2017-02-03 | $25.99 | $26.30 | $25.72 | $25.83 | $4.12 | 9,424,225 |
| 2017-02-02 | $26.01 | $26.01 | $26.01 | $26.01 | $4.15 | 0 |
| 2017-02-01 | $26.01 | $26.01 | $26.01 | $26.01 | $4.15 | 0 |
| 2017-01-31 | $26.01 | $26.01 | $26.01 | $26.01 | $4.15 | 0 |
| 2017-01-30 | $26.01 | $26.01 | $26.01 | $26.01 | $4.15 | 0 |
| 2017-01-27 | $26.01 | $26.01 | $26.01 | $26.01 | $4.15 | 0 |
| 2017-01-26 | $25.66 | $26.10 | $25.61 | $26.01 | $4.15 | 12,416,975 |
| 2017-01-25 | $24.98 | $26.19 | $24.82 | $25.80 | $4.11 | 19,511,075 |
| 2017-01-24 | $25.49 | $25.49 | $24.97 | $24.99 | $3.99 | 11,161,525 |
| 2017-01-23 | $25.10 | $25.46 | $25.09 | $25.41 | $4.05 | 13,219,550 |
| 2017-01-20 | $24.70 | $25.38 | $24.68 | $25.25 | $4.03 | 18,787,500 |
| 2017-01-19 | $24.00 | $25.40 | $23.80 | $24.56 | $3.92 | 16,751,950 |
| 2017-01-18 | $24.80 | $25.00 | $24.10 | $24.18 | $3.86 | 13,907,525 |
| 2017-01-17 | $24.40 | $25.43 | $23.51 | $25.12 | $4.01 | 22,968,600 |
| 2017-01-16 | $26.48 | $26.48 | $23.76 | $24.40 | $3.89 | 23,256,175 |
| 2017-01-13 | $28.50 | $28.50 | $26.40 | $26.40 | $4.21 | 27,110,900 |
| 2017-01-12 | $28.58 | $28.88 | $28.28 | $28.46 | $4.54 | 15,423,725 |
| 2017-01-11 | $28.59 | $28.75 | $28.08 | $28.24 | $4.50 | 15,703,250 |
| 2017-01-10 | $28.66 | $29.38 | $28.30 | $28.60 | $4.56 | 30,866,125 |
| 2017-01-09 | $27.80 | $28.08 | $27.52 | $28.06 | $4.48 | 20,574,975 |
| 2017-01-06 | $29.24 | $29.45 | $27.99 | $28.00 | $4.47 | 24,895,900 |
| 2017-01-05 | $30.00 | $30.50 | $29.08 | $29.31 | $4.67 | 27,651,150 |
| 2017-01-04 | $29.50 | $30.18 | $29.31 | $30.08 | $4.80 | 27,102,900 |
| 2017-01-03 | $29.28 | $29.55 | $28.86 | $29.30 | $4.67 | 20,687,975 |
| 2017-01-02 | $29.13 | $29.13 | $29.13 | $29.13 | $4.65 | 0 |
| 2016-12-30 | $29.90 | $30.65 | $29.02 | $29.13 | $4.65 | 27,723,850 |
| 2016-12-29 | $32.05 | $32.31 | $30.20 | $30.26 | $4.83 | 37,208,275 |
| 2016-12-28 | $31.90 | $32.48 | $31.75 | $31.97 | $5.10 | 20,327,925 |
| 2016-12-27 | $32.45 | $32.93 | $32.00 | $32.15 | $5.13 | 27,462,100 |
| 2016-12-26 | $31.88 | $32.39 | $31.10 | $32.39 | $5.17 | 23,579,050 |
| 2016-12-23 | $31.89 | $32.29 | $31.60 | $32.00 | $5.10 | 28,558,625 |
| 2016-12-22 | $32.65 | $32.83 | $31.68 | $31.71 | $5.06 | 29,442,050 |
| 2016-12-21 | $33.52 | $33.62 | $32.20 | $32.80 | $5.23 | 34,916,000 |
| 2016-12-20 | $34.26 | $34.42 | $33.01 | $33.42 | $5.33 | 36,716,750 |
| 2016-12-19 | $34.33 | $35.00 | $33.70 | $34.45 | $5.49 | 42,337,550 |
| 2016-12-16 | $34.00 | $35.21 | $33.66 | $34.54 | $5.51 | 74,918,575 |
| 2016-12-15 | $32.55 | $34.16 | $32.45 | $33.74 | $5.38 | 53,347,825 |
| 2016-12-14 | $33.00 | $34.52 | $32.02 | $32.85 | $5.24 | 71,127,500 |
| 2016-12-13 | $32.65 | $34.21 | $32.00 | $33.39 | $5.33 | 53,221,100 |
| 2016-12-12 | $34.87 | $35.15 | $32.66 | $33.30 | $5.31 | 79,696,750 |
| 2016-12-09 | $34.69 | $36.38 | $34.51 | $35.00 | $5.58 | 104,945,575 |
| 2016-12-08 | $33.33 | $35.24 | $33.31 | $34.66 | $5.53 | 111,350,625 |
| 2016-12-07 | $32.50 | $34.08 | $32.31 | $34.08 | $5.44 | 98,850,450 |
| 2016-12-06 | $31.58 | $31.78 | $30.90 | $30.98 | $4.94 | 35,428,475 |
| 2016-12-05 | $30.81 | $31.70 | $30.81 | $31.40 | $5.01 | 30,222,050 |
| 2016-12-02 | $33.36 | $33.55 | $30.96 | $31.16 | $4.97 | 74,579,450 |
| 2016-12-01 | $33.38 | $34.48 | $33.10 | $33.65 | $5.37 | 54,513,475 |
| 2016-11-30 | $33.96 | $34.19 | $32.95 | $33.33 | $5.32 | 58,930,600 |
| 2016-11-29 | $35.40 | $35.86 | $33.96 | $34.10 | $5.44 | 48,864,325 |
| 2016-11-28 | $35.28 | $36.51 | $34.81 | $35.46 | $5.66 | 53,671,200 |
| 2016-11-25 | $36.20 | $37.28 | $35.53 | $35.68 | $5.69 | 85,999,925 |
| 2016-11-24 | $36.90 | $37.33 | $35.60 | $36.32 | $5.79 | 74,515,500 |
| 2016-11-23 | $38.50 | $40.02 | $37.53 | $37.72 | $6.02 | 81,982,475 |
| 2016-11-22 | $41.25 | $42.33 | $39.50 | $40.18 | $6.41 | 130,391,175 |
| 2016-11-21 | $40.37 | $40.37 | $39.50 | $40.37 | $6.44 | 58,535,750 |
| 2016-11-18 | $36.70 | $36.70 | $36.70 | $36.70 | $5.85 | 7,749,875 |
| 2016-11-17 | $31.63 | $35.24 | $31.50 | $33.36 | $5.32 | 39,641,800 |
| 2016-11-16 | $32.36 | $33.28 | $31.50 | $32.12 | $5.12 | 44,615,900 |
| 2016-11-15 | $29.75 | $32.17 | $29.75 | $31.95 | $5.10 | 39,867,625 |
| 2016-11-14 | $29.00 | $30.99 | $28.83 | $29.84 | $4.76 | 23,158,000 |
| 2016-11-11 | $29.08 | $29.49 | $28.73 | $29.25 | $4.66 | 12,577,825 |
| 2016-11-10 | $29.20 | $29.36 | $28.85 | $29.15 | $4.65 | 14,307,600 |
| 2016-11-09 | $29.00 | $29.37 | $28.00 | $28.96 | $4.62 | 24,114,175 |
| 2016-11-08 | $30.00 | $30.00 | $28.51 | $29.38 | $4.69 | 33,912,675 |
| 2016-11-07 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-11-04 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-11-03 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-11-02 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-11-01 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-31 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-28 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-27 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-26 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-25 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-24 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-21 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-20 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-19 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-18 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-17 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-14 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-13 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-12 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-11 | $31.20 | $31.20 | $31.20 | $31.20 | $4.98 | 0 |
| 2016-10-10 | $30.40 | $31.37 | $30.40 | $31.20 | $4.98 | 7,674,125 |
| 2016-10-07 | $30.35 | $30.35 | $30.35 | $30.35 | $4.84 | 0 |
| 2016-10-06 | $30.35 | $30.35 | $30.35 | $30.35 | $4.84 | 0 |
| 2016-10-05 | $30.35 | $30.35 | $30.35 | $30.35 | $4.84 | 0 |
| 2016-10-04 | $30.35 | $30.35 | $30.35 | $30.35 | $4.84 | 0 |
| 2016-10-03 | $30.35 | $30.35 | $30.35 | $30.35 | $4.84 | 0 |
| 2016-09-30 | $30.60 | $31.04 | $30.22 | $30.35 | $4.84 | 11,566,575 |
| 2016-09-29 | $30.33 | $31.14 | $30.12 | $30.80 | $4.91 | 14,910,425 |
| 2016-09-28 | $30.00 | $30.78 | $30.00 | $30.32 | $4.84 | 13,997,650 |
| 2016-09-27 | $29.15 | $30.54 | $29.01 | $30.29 | $4.83 | 15,102,225 |
| 2016-09-26 | $30.00 | $30.45 | $29.50 | $29.55 | $4.71 | 17,108,250 |
| 2016-09-23 | $28.80 | $30.34 | $28.75 | $29.96 | $4.78 | 25,627,500 |
| 2016-09-22 | $29.21 | $29.40 | $28.76 | $28.80 | $4.59 | 11,813,250 |
| 2016-09-21 | $28.45 | $29.12 | $28.40 | $29.03 | $4.63 | 14,174,375 |
| 2016-09-20 | $28.45 | $28.64 | $28.12 | $28.44 | $4.54 | 9,080,175 |
| 2016-09-19 | $27.16 | $28.48 | $27.16 | $28.40 | $4.53 | 17,012,425 |
| 2016-09-16 | $27.15 | $27.15 | $27.15 | $27.15 | $4.33 | 0 |
| 2016-09-15 | $27.15 | $27.15 | $27.15 | $27.15 | $4.33 | 0 |
| 2016-09-14 | $27.00 | $27.30 | $26.90 | $27.15 | $4.33 | 4,608,200 |
| 2016-09-13 | $26.90 | $27.11 | $26.52 | $27.07 | $4.32 | 5,124,300 |
| 2016-09-12 | $27.01 | $27.28 | $26.70 | $26.70 | $4.26 | 6,798,650 |
| 2016-09-09 | $27.69 | $27.86 | $27.47 | $27.49 | $4.38 | 6,475,750 |
| 2016-09-08 | $27.60 | $27.85 | $27.51 | $27.70 | $4.42 | 6,588,425 |
| 2016-09-07 | $27.54 | $27.74 | $27.51 | $27.57 | $4.40 | 9,719,425 |
| 2016-09-06 | $27.27 | $27.69 | $26.94 | $27.54 | $4.39 | 8,189,900 |
| 2016-09-05 | $26.90 | $27.33 | $26.90 | $27.08 | $4.32 | 5,510,750 |
| 2016-09-02 | $27.11 | $27.28 | $26.71 | $26.90 | $4.29 | 6,447,450 |
| 2016-09-01 | $27.44 | $27.51 | $27.08 | $27.18 | $4.33 | 6,808,825 |
| 2016-08-31 | $27.59 | $27.70 | $27.25 | $27.43 | $4.37 | 6,003,650 |
| 2016-08-30 | $27.45 | $27.83 | $27.40 | $27.60 | $4.40 | 6,789,575 |
| 2016-08-29 | $28.28 | $28.32 | $27.00 | $27.40 | $4.37 | 13,718,250 |
| 2016-08-26 | $29.05 | $29.65 | $28.40 | $28.56 | $4.55 | 14,399,225 |
| 2016-08-25 | $28.48 | $28.96 | $27.70 | $28.84 | $4.60 | 10,147,725 |
| 2016-08-24 | $28.59 | $28.99 | $28.30 | $28.45 | $4.54 | 9,020,300 |
| 2016-08-23 | $28.37 | $28.81 | $27.82 | $28.73 | $4.58 | 11,980,400 |
| 2016-08-22 | $27.69 | $29.32 | $27.69 | $28.26 | $4.51 | 16,663,225 |
| 2016-08-19 | $27.49 | $27.65 | $27.36 | $27.46 | $4.38 | 5,737,675 |
| 2016-08-18 | $27.63 | $27.77 | $27.37 | $27.38 | $4.37 | 6,505,875 |
| 2016-08-17 | $27.55 | $27.96 | $27.41 | $27.63 | $4.41 | 8,118,800 |
| 2016-08-16 | $27.21 | $27.69 | $27.00 | $27.63 | $4.41 | 9,962,625 |
| 2016-08-15 | $26.65 | $27.29 | $26.35 | $27.04 | $4.31 | 9,525,550 |
| 2016-08-12 | $26.05 | $26.47 | $26.05 | $26.45 | $4.22 | 4,403,150 |
| 2016-08-11 | $26.87 | $26.98 | $26.30 | $26.30 | $4.19 | 7,244,575 |
| 2016-08-10 | $27.18 | $27.47 | $26.75 | $26.93 | $4.29 | 6,868,975 |
| 2016-08-09 | $26.46 | $27.29 | $26.35 | $27.04 | $4.31 | 8,615,775 |
| 2016-08-08 | $26.31 | $26.48 | $26.00 | $26.32 | $4.20 | 6,208,100 |
| 2016-08-05 | $26.62 | $26.76 | $26.30 | $26.31 | $4.20 | 6,598,600 |
| 2016-08-04 | $26.40 | $26.60 | $26.15 | $26.46 | $4.22 | 7,836,450 |
| 2016-08-03 | $26.63 | $26.64 | $26.39 | $26.39 | $4.21 | 5,131,900 |
| 2016-08-02 | $26.28 | $26.66 | $26.00 | $26.66 | $4.25 | 6,698,000 |
| 2016-08-01 | $26.12 | $26.49 | $25.45 | $26.28 | $4.19 | 8,440,850 |
| 2016-07-29 | $26.68 | $26.92 | $26.28 | $26.30 | $4.19 | 7,293,200 |
| 2016-07-28 | $27.23 | $27.23 | $26.10 | $26.68 | $4.26 | 11,955,850 |
| 2016-07-27 | $29.95 | $29.95 | $27.25 | $27.25 | $4.35 | 19,974,800 |
| 2016-07-26 | $29.90 | $29.94 | $29.50 | $29.76 | $4.75 | 11,192,625 |
| 2016-07-25 | $29.31 | $29.74 | $29.10 | $29.74 | $4.74 | 9,427,975 |
| 2016-07-22 | $29.58 | $29.79 | $29.22 | $29.25 | $4.66 | 10,164,025 |
| 2016-07-21 | $29.60 | $29.88 | $29.40 | $29.49 | $4.70 | 10,957,325 |
| 2016-07-20 | $30.36 | $30.38 | $29.61 | $29.61 | $4.72 | 11,886,225 |
| 2016-07-19 | $29.57 | $30.29 | $29.41 | $30.06 | $4.79 | 14,758,375 |
| 2016-07-18 | $30.90 | $30.90 | $29.70 | $29.71 | $4.74 | 24,012,975 |
| 2016-07-15 | $31.00 | $31.87 | $30.95 | $31.13 | $4.96 | 41,917,125 |
| 2016-07-14 | $30.49 | $31.99 | $30.22 | $31.94 | $5.09 | 32,817,525 |
| 2016-07-13 | $29.89 | $30.72 | $29.30 | $30.62 | $4.88 | 29,547,900 |
| 2016-07-12 | $29.77 | $30.05 | $29.10 | $29.78 | $4.75 | 23,965,175 |
| 2016-07-11 | $29.39 | $30.48 | $29.01 | $30.04 | $4.79 | 23,931,175 |
| 2016-07-08 | $29.81 | $29.89 | $29.01 | $29.39 | $4.69 | 18,735,700 |
| 2016-07-07 | $28.75 | $29.58 | $28.41 | $29.49 | $4.70 | 23,294,800 |
| 2016-07-06 | $28.05 | $28.81 | $28.05 | $28.56 | $4.55 | 16,042,100 |
| 2016-07-05 | $28.38 | $28.88 | $28.09 | $28.45 | $4.54 | 21,353,950 |
| 2016-07-04 | $27.50 | $28.30 | $26.60 | $28.28 | $4.51 | 37,423,525 |
| 2016-07-01 | $29.91 | $29.95 | $27.92 | $28.14 | $4.49 | 36,124,375 |
| 2016-06-30 | $28.47 | $29.89 | $28.35 | $29.78 | $4.75 | 24,334,875 |
| 2016-06-29 | $28.35 | $29.45 | $28.00 | $28.60 | $4.56 | 21,777,775 |
| 2016-06-28 | $26.59 | $28.95 | $26.56 | $28.18 | $4.49 | 21,707,400 |
| 2016-06-27 | $26.88 | $27.00 | $25.73 | $26.69 | $4.26 | 23,831,525 |
| 2016-06-24 | $27.08 | $27.30 | $24.33 | $26.79 | $4.27 | 10,602,300 |
| 2016-06-23 | $27.45 | $27.88 | $26.58 | $26.97 | $4.30 | 9,670,050 |
| 2016-06-22 | $27.79 | $28.18 | $27.28 | $27.45 | $4.38 | 7,871,400 |
| 2016-06-21 | $28.43 | $28.68 | $27.35 | $27.73 | $4.42 | 7,195,150 |
| 2016-06-20 | $27.98 | $28.80 | $27.30 | $28.43 | $4.53 | 9,837,875 |
| 2016-06-17 | $28.05 | $28.44 | $27.85 | $27.98 | $4.46 | 5,802,650 |
| 2016-06-16 | $28.60 | $28.65 | $27.81 | $27.82 | $4.44 | 9,257,700 |
| 2016-06-15 | $26.60 | $28.93 | $26.24 | $28.31 | $4.52 | 10,586,525 |
| 2016-06-14 | $26.90 | $27.49 | $26.58 | $27.03 | $4.31 | 8,066,025 |
| 2016-06-13 | $29.36 | $29.50 | $26.87 | $27.04 | $4.31 | 12,882,025 |
| 2016-06-10 | $29.86 | $29.86 | $29.86 | $29.86 | $4.76 | 0 |
| 2016-06-09 | $29.86 | $29.86 | $29.86 | $29.86 | $4.76 | 0 |
| 2016-06-08 | $30.58 | $30.58 | $29.50 | $29.86 | $4.76 | 7,296,425 |
| 2016-06-07 | $31.02 | $31.40 | $29.88 | $30.36 | $4.84 | 11,955,375 |
| 2016-06-06 | $31.35 | $31.58 | $30.75 | $31.37 | $5.00 | 13,956,425 |
| 2016-06-03 | $31.25 | $31.54 | $30.70 | $31.19 | $4.97 | 14,640,675 |
| 2016-06-02 | $31.29 | $31.78 | $30.97 | $31.59 | $5.03 | 12,556,675 |
| 2016-06-01 | $31.91 | $32.17 | $30.90 | $31.38 | $5.00 | 16,422,575 |
| 2016-05-31 | $30.69 | $32.19 | $30.45 | $31.80 | $5.07 | 11,870,075 |
| 2016-05-30 | $29.88 | $30.44 | $29.33 | $30.38 | $4.84 | 7,644,800 |
| 2016-05-27 | $29.98 | $30.25 | $29.30 | $29.90 | $4.77 | 6,801,175 |
| 2016-05-26 | $30.60 | $30.60 | $28.56 | $30.00 | $4.78 | 13,444,575 |
| 2016-05-25 | $31.50 | $31.95 | $30.42 | $30.81 | $4.91 | 11,039,625 |
| 2016-05-24 | $33.30 | $33.30 | $30.84 | $31.43 | $5.01 | 16,961,075 |
| 2016-05-23 | $29.60 | $32.19 | $29.60 | $32.19 | $5.13 | 11,041,575 |
| 2016-05-20 | $28.64 | $29.49 | $28.06 | $29.26 | $4.66 | 9,874,425 |
| 2016-05-19 | $28.50 | $30.29 | $28.50 | $29.00 | $4.62 | 13,256,200 |
| 2016-05-18 | $30.12 | $30.70 | $28.50 | $28.80 | $4.59 | 15,108,250 |
| 2016-05-17 | $30.30 | $32.77 | $29.56 | $31.20 | $4.97 | 43,212,775 |
| 2016-05-16 | $31.59 | $31.59 | $31.59 | $31.59 | $5.03 | 2,475,250 |
| 2016-05-13 | $35.10 | $35.10 | $35.10 | $35.10 | $5.59 | 97,750 |
| 2016-05-12 | $39.00 | $39.00 | $39.00 | $39.00 | $6.22 | 49,500 |
| 2016-05-11 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-05-10 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-05-09 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-05-06 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-05-05 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-05-04 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-05-03 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-05-02 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-29 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-28 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-27 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-26 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-25 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-22 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-21 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-20 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-19 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-18 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-15 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-14 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-13 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-12 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-11 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-08 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-07 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-06 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-05 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-04 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-04-01 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-31 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-30 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-29 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-28 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-25 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-24 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-23 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-22 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-21 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-18 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-17 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-16 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-15 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-14 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-11 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-10 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-09 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-08 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-07 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-04 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-03 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-02 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-03-01 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-29 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-26 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-25 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-24 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-23 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-22 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-19 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-18 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-17 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-16 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-15 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-12 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-11 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-10 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-09 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-08 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-05 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-04 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-03 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-02 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-02-01 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-29 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-28 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-27 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-26 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-25 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-22 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-21 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-20 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-19 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-18 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-15 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-14 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-13 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-12 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-11 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-08 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-07 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-06 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-05 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-04 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2016-01-01 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-31 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-30 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-29 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-28 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-25 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-24 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-23 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-22 | $43.33 | $43.33 | $43.33 | $43.33 | $6.91 | 0 |
| 2015-12-21 | $43.00 | $45.05 | $42.60 | $43.33 | $6.91 | 6,623,650 |
| 2015-12-18 | $43.00 | $43.88 | $42.50 | $43.15 | $6.88 | 5,296,225 |
| 2015-12-17 | $43.25 | $44.29 | $43.06 | $43.36 | $6.91 | 9,442,125 |
| 2015-12-16 | $40.59 | $44.15 | $40.59 | $43.48 | $6.93 | 13,842,700 |
| 2015-12-15 | $39.31 | $41.00 | $38.81 | $40.58 | $6.47 | 6,789,400 |
| 2015-12-14 | $38.48 | $39.49 | $38.06 | $39.30 | $6.26 | 4,938,375 |
| 2015-12-11 | $37.72 | $39.55 | $37.72 | $38.93 | $6.20 | 6,438,750 |
| 2015-12-10 | $37.18 | $38.42 | $36.68 | $37.72 | $6.01 | 4,189,250 |
| 2015-12-09 | $38.59 | $38.66 | $36.80 | $37.40 | $5.96 | 5,988,050 |
| 2015-12-08 | $39.49 | $39.98 | $38.15 | $38.59 | $6.15 | 5,532,125 |
| 2015-12-07 | $38.90 | $40.17 | $38.15 | $40.10 | $6.39 | 8,396,725 |
| 2015-12-04 | $38.30 | $39.00 | $38.00 | $38.58 | $6.15 | 6,997,500 |
| 2015-12-03 | $37.50 | $38.44 | $36.32 | $37.90 | $6.04 | 7,366,575 |
| 2015-12-02 | $38.56 | $38.58 | $36.03 | $37.25 | $5.94 | 8,400,900 |
| 2015-12-01 | $38.05 | $39.97 | $37.01 | $38.25 | $6.10 | 5,915,900 |
| 2015-11-30 | $39.02 | $39.60 | $36.50 | $38.60 | $6.15 | 9,425,275 |
| 2015-11-27 | $40.40 | $40.80 | $37.59 | $38.75 | $6.18 | 7,169,550 |
| 2015-11-26 | $40.98 | $41.38 | $40.05 | $40.10 | $6.39 | 6,008,575 |
| 2015-11-25 | $40.10 | $40.89 | $39.70 | $40.82 | $6.51 | 9,011,400 |
| 2015-11-24 | $41.85 | $41.85 | $39.00 | $40.00 | $6.38 | 10,803,850 |
| 2015-11-23 | $42.50 | $43.55 | $40.37 | $41.80 | $6.66 | 10,239,350 |
| 2015-11-20 | $43.11 | $45.20 | $43.00 | $43.39 | $6.92 | 6,931,000 |
| 2015-11-19 | $42.25 | $44.15 | $41.05 | $43.40 | $6.92 | 6,854,675 |
| 2015-11-18 | $45.95 | $46.28 | $41.10 | $42.20 | $6.73 | 10,882,675 |
| 2015-11-17 | $45.85 | $46.48 | $45.03 | $45.60 | $7.27 | 5,975,325 |
| 2015-11-16 | $45.00 | $46.49 | $44.03 | $45.80 | $7.30 | 7,667,450 |
| 2015-11-13 | $45.29 | $46.49 | $41.62 | $44.50 | $7.09 | 11,769,500 |
| 2015-11-12 | $42.83 | $45.38 | $42.54 | $45.29 | $7.22 | 9,650,650 |
| 2015-11-11 | $41.48 | $42.54 | $41.40 | $42.45 | $6.77 | 6,384,500 |
| 2015-11-10 | $41.02 | $42.01 | $40.00 | $41.54 | $6.62 | 7,071,825 |
| 2015-11-09 | $41.50 | $42.90 | $40.80 | $41.34 | $6.59 | 11,549,175 |
| 2015-11-06 | $42.88 | $43.05 | $42.20 | $42.50 | $6.77 | 5,415,800 |
| 2015-11-05 | $42.01 | $42.65 | $40.97 | $42.48 | $6.77 | 7,178,025 |
| 2015-11-04 | $39.58 | $42.31 | $38.90 | $41.99 | $6.69 | 10,182,375 |
| 2015-11-03 | $39.77 | $40.03 | $38.90 | $39.27 | $6.26 | 7,814,900 |
| 2015-11-02 | $36.90 | $40.08 | $36.10 | $39.77 | $6.34 | 14,515,775 |
| 2015-10-30 | $37.09 | $38.27 | $36.12 | $36.97 | $5.89 | 6,887,100 |
| 2015-10-29 | $38.48 | $38.48 | $37.00 | $37.09 | $5.91 | 7,855,025 |
| 2015-10-28 | $39.28 | $39.48 | $36.70 | $37.68 | $6.01 | 13,049,175 |
| 2015-10-27 | $37.15 | $39.38 | $35.00 | $39.31 | $6.27 | 19,928,850 |
| 2015-10-26 | $37.09 | $38.40 | $36.66 | $37.20 | $5.93 | 14,367,275 |
| 2015-10-23 | $34.99 | $37.60 | $33.70 | $36.62 | $5.84 | 15,933,975 |
| 2015-10-22 | $33.00 | $35.00 | $32.08 | $34.99 | $5.58 | 17,463,475 |
| 2015-10-21 | $36.48 | $38.13 | $32.47 | $33.78 | $5.38 | 22,458,750 |
| 2015-10-20 | $36.98 | $37.10 | $35.51 | $36.08 | $5.75 | 13,895,850 |
| 2015-10-19 | $35.50 | $37.29 | $35.00 | $36.91 | $5.88 | 18,293,025 |
| 2015-10-16 | $36.50 | $36.62 | $35.02 | $35.50 | $5.66 | 11,219,375 |
| 2015-10-15 | $35.00 | $36.79 | $34.62 | $36.20 | $5.77 | 19,495,000 |
| 2015-10-14 | $38.00 | $39.50 | $36.00 | $36.75 | $5.86 | 24,803,100 |
| 2015-10-13 | $37.30 | $37.31 | $35.67 | $36.45 | $5.81 | 11,800,775 |
| 2015-10-12 | $35.02 | $38.34 | $35.02 | $38.07 | $6.07 | 20,154,125 |
| 2015-10-09 | $37.17 | $37.17 | $35.59 | $36.00 | $5.74 | 6,611,375 |
| 2015-10-08 | $36.49 | $38.23 | $36.11 | $37.17 | $5.92 | 7,989,100 |
| 2015-10-07 | $35.50 | $35.50 | $35.50 | $35.50 | $5.66 | 0 |
| 2015-10-06 | $35.50 | $35.50 | $35.50 | $35.50 | $5.66 | 0 |
| 2015-10-05 | $35.50 | $35.50 | $35.50 | $35.50 | $5.66 | 0 |
| 2015-10-02 | $35.50 | $35.50 | $35.50 | $35.50 | $5.66 | 0 |
| 2015-10-01 | $35.50 | $35.50 | $35.50 | $35.50 | $5.66 | 0 |
| 2015-09-30 | $36.01 | $36.66 | $34.34 | $35.50 | $5.66 | 6,946,350 |
| 2015-09-29 | $34.52 | $37.57 | $34.22 | $36.01 | $5.74 | 12,256,675 |
| 2015-09-28 | $32.40 | $35.30 | $32.00 | $35.28 | $5.62 | 10,817,400 |
| 2015-09-25 | $32.70 | $34.30 | $31.90 | $32.14 | $5.12 | 7,682,975 |
| 2015-09-24 | $33.16 | $34.60 | $32.51 | $33.07 | $5.27 | 6,750,375 |
| 2015-09-23 | $33.67 | $34.44 | $32.00 | $32.68 | $5.21 | 6,697,075 |
| 2015-09-22 | $34.33 | $35.95 | $32.94 | $34.30 | $5.47 | 8,966,975 |
| 2015-09-21 | $33.97 | $36.25 | $33.53 | $34.83 | $5.55 | 11,646,150 |
| 2015-09-18 | $33.00 | $34.65 | $31.50 | $34.58 | $5.51 | 11,097,600 |
| 2015-09-17 | $31.96 | $34.16 | $31.59 | $32.25 | $5.14 | 10,704,750 |
| 2015-09-16 | $29.17 | $31.46 | $28.50 | $31.46 | $5.01 | 5,751,050 |
| 2015-09-15 | $27.20 | $29.93 | $26.92 | $28.60 | $4.56 | 5,328,525 |
| 2015-09-14 | $30.78 | $32.50 | $28.44 | $28.72 | $4.58 | 8,641,525 |
| 2015-09-11 | $30.00 | $30.99 | $29.40 | $30.34 | $4.84 | 5,298,475 |
| 2015-09-10 | $30.62 | $30.80 | $29.72 | $29.95 | $4.77 | 7,087,275 |
| 2015-09-09 | $28.50 | $30.64 | $28.36 | $30.63 | $4.88 | 15,297,175 |
| 2015-09-08 | $24.58 | $27.85 | $24.31 | $27.85 | $4.44 | 10,785,000 |
| 2015-09-07 | $26.02 | $28.82 | $24.51 | $25.32 | $4.04 | 15,079,950 |
| 2015-09-04 | $26.48 | $26.48 | $26.48 | $26.48 | $4.22 | 0 |
| 2015-09-03 | $26.48 | $26.48 | $26.48 | $26.48 | $4.22 | 0 |
| 2015-09-02 | $25.80 | $29.56 | $24.38 | $26.48 | $4.22 | 6,496,625 |
Guangdong Sky Dragon Prntg Ink Gp Company Ltd (300063) News Headlines
Recent Guangdong Sky Dragon Prntg Ink Gp Company Ltd (300063) News
Similar Companies to Guangdong Sky Dragon Prntg Ink Gp Company Ltd (300063) 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 | -- | -- | -- |