Beijing JIAYU Door Window Curtain Wall (300117) Exchange: SHE
Data as of July 17, 2025
$0.43 ($-0.11) -20.37%
Beijing JIAYU Door Window Curtain Wall - Daily Information
Click for more stock information on Beijing JIAYU Door Window Curtain Wall.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.43 |
| Previous Close | $0.43 |
| High | $0.43 |
| Low | $0.43 |
| Adjusted Open | $0.43 |
| Previous Adjusted Close | $0.43 |
| Adjusted High | $0.43 |
| Adjusted Low | $0.43 |
About Beijing JIAYU Door Window Curtain Wall (300117)
Beijing JIAYU Door, Window and Curtain Wall Joint-Stock Co., Ltd. is principally engaged in the research, development, design, manufacture, processing, installation and services of energy-saving doors, windows and curtain walls. The Company primarily provides energy-saving doors and windows, including inwards opening, inwards opening and top-hinged, folding and sliding, sliding and top-hinged, outward opening, outward top-hinged and center pivot window series, among others, as well as curtain walls, including unit-attached and frame-supported curtain walls. Its products are applied in the construction of large-scale city public buildings and residential buildings, office buildings, hotels, sports stadiums, airports, stations, exhibition centers, shopping malls and hospitals, among others.
Invest in Beijing JIAYU Door Window Curtain Wall (300117)
Historical Stock Data for Beijing JIAYU Door Window Curtain Wall (300117)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 3,532,300 |
| 2025-03-28 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 6,576,800 |
| 2025-03-27 | $0.84 | $0.87 | $0.68 | $0.68 | $0.68 | 82,920,790 |
| 2025-03-26 | $0.86 | $0.90 | $0.83 | $0.85 | $0.85 | 40,757,690 |
| 2025-03-25 | $0.86 | $0.92 | $0.83 | $0.87 | $0.87 | 47,583,550 |
| 2025-03-24 | $0.88 | $0.89 | $0.81 | $0.86 | $0.86 | 39,130,380 |
| 2025-03-21 | $0.86 | $0.95 | $0.85 | $0.89 | $0.89 | 61,351,500 |
| 2025-03-20 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 30,549,500 |
| 2025-03-19 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 27,178,110 |
| 2025-03-18 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 30,823,760 |
| 2025-03-17 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 27,769,500 |
| 2025-03-14 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 31,267,310 |
| 2025-03-13 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 37,276,460 |
| 2025-03-12 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 44,007,400 |
| 2025-03-11 | $0.89 | $0.94 | $0.88 | $0.92 | $0.92 | 56,250,000 |
| 2025-03-10 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 46,008,390 |
| 2025-03-07 | $0.92 | $0.96 | $0.89 | $0.92 | $0.92 | 71,677,520 |
| 2025-03-06 | $0.87 | $0.92 | $0.86 | $0.89 | $0.89 | 65,095,220 |
| 2025-03-05 | $0.87 | $0.97 | $0.86 | $0.91 | $0.91 | 77,505,420 |
| 2025-03-04 | $0.96 | $0.98 | $0.87 | $0.89 | $0.89 | 98,529,550 |
| 2025-03-03 | $0.97 | $1.09 | $0.89 | $1.02 | $1.02 | 148,614,930 |
| 2025-02-28 | $0.83 | $1.00 | $0.82 | $1.00 | $1.00 | 135,820,340 |
| 2025-02-27 | $0.87 | $0.88 | $0.82 | $0.83 | $0.83 | 46,414,040 |
| 2025-02-26 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 39,611,890 |
| 2025-02-25 | $0.87 | $0.96 | $0.87 | $0.89 | $0.89 | 44,472,550 |
| 2025-02-24 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 40,998,560 |
| 2025-02-20 | $0.93 | $0.95 | $0.91 | $0.93 | $0.93 | 36,554,730 |
| 2025-02-19 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 33,442,400 |
| 2025-02-18 | $0.95 | $0.99 | $0.92 | $0.95 | $0.95 | 45,011,300 |
| 2025-02-17 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 38,873,340 |
| 2025-02-14 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 39,675,000 |
| 2025-02-13 | $0.95 | $1.05 | $0.94 | $0.99 | $0.99 | 57,797,500 |
| 2025-02-12 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 43,340,500 |
| 2025-02-11 | $1.02 | $1.02 | $0.96 | $0.97 | $0.97 | 42,370,000 |
| 2025-02-10 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 45,261,120 |
| 2025-02-07 | $0.97 | $1.04 | $0.95 | $1.01 | $1.01 | 62,612,300 |
| 2025-02-06 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 38,403,110 |
| 2025-02-05 | $0.94 | $1.00 | $0.92 | $0.97 | $0.97 | 47,773,550 |
| 2025-01-27 | $0.96 | $1.02 | $0.92 | $0.92 | $0.92 | 49,581,200 |
| 2025-01-24 | $1.00 | $1.07 | $0.95 | $0.96 | $0.96 | 76,389,940 |
| 2025-01-23 | $1.16 | $1.20 | $1.03 | $1.06 | $1.06 | 116,448,610 |
| 2025-01-22 | $0.89 | $1.08 | $0.87 | $1.08 | $1.08 | 98,133,310 |
| 2025-01-21 | $0.90 | $0.97 | $0.89 | $0.90 | $0.90 | 51,875,360 |
| 2025-01-20 | $0.96 | $1.02 | $0.93 | $0.96 | $0.96 | 44,950,270 |
| 2025-01-17 | $1.01 | $1.04 | $0.98 | $0.98 | $0.98 | 45,074,490 |
| 2025-01-16 | $1.03 | $1.08 | $1.02 | $1.04 | $1.04 | 51,374,800 |
| 2025-01-15 | $1.01 | $1.05 | $0.99 | $1.03 | $1.03 | 49,982,930 |
| 2025-01-14 | $1.00 | $1.06 | $0.97 | $1.04 | $1.04 | 57,834,670 |
| 2025-01-13 | $1.04 | $1.05 | $0.97 | $1.00 | $1.00 | 45,329,400 |
| 2025-01-09 | $1.06 | $1.19 | $1.04 | $1.14 | $1.14 | 90,133,720 |
| 2025-01-08 | $0.99 | $1.18 | $0.97 | $1.08 | $1.08 | 98,306,770 |
| 2025-01-07 | $0.80 | $1.06 | $0.80 | $1.03 | $1.03 | 86,422,040 |
| 2025-01-06 | $1.03 | $1.04 | $0.84 | $0.88 | $0.88 | 62,894,320 |
| 2025-01-03 | $1.10 | $1.11 | $1.02 | $1.03 | $1.03 | 42,413,200 |
| 2025-01-02 | $1.10 | $1.17 | $1.08 | $1.11 | $1.11 | 39,153,530 |
| 2024-12-31 | $1.13 | $1.17 | $1.08 | $1.09 | $1.09 | 47,667,000 |
| 2024-12-30 | $1.14 | $1.23 | $1.13 | $1.15 | $1.15 | 36,544,400 |
| 2024-12-27 | $1.23 | $1.25 | $1.18 | $1.19 | $1.19 | 40,648,840 |
| 2024-12-26 | $1.26 | $1.29 | $1.23 | $1.24 | $1.24 | 42,263,500 |
| 2024-12-25 | $1.22 | $1.35 | $1.15 | $1.28 | $1.28 | 63,070,140 |
| 2024-12-24 | $1.19 | $1.27 | $1.19 | $1.24 | $1.24 | 40,788,200 |
| 2024-12-23 | $1.32 | $1.33 | $1.17 | $1.19 | $1.19 | 62,008,710 |
| 2024-12-20 | $1.33 | $1.38 | $1.33 | $1.35 | $1.35 | 37,559,550 |
| 2024-12-19 | $1.39 | $1.40 | $1.31 | $1.34 | $1.34 | 44,106,050 |
| 2024-12-18 | $1.35 | $1.45 | $1.34 | $1.40 | $1.40 | 44,640,580 |
| 2024-12-17 | $1.42 | $1.48 | $1.37 | $1.37 | $1.37 | 49,695,820 |
| 2024-12-16 | $1.54 | $1.56 | $1.26 | $1.44 | $1.44 | 82,161,020 |
| 2024-12-13 | $1.56 | $1.65 | $1.56 | $1.58 | $1.58 | 83,243,920 |
| 2024-12-12 | $1.58 | $1.61 | $1.53 | $1.55 | $1.55 | 53,274,370 |
| 2024-12-11 | $1.52 | $1.62 | $1.51 | $1.57 | $1.57 | 61,047,500 |
| 2024-12-10 | $1.64 | $1.66 | $1.55 | $1.55 | $1.55 | 83,057,300 |
| 2024-12-09 | $1.51 | $1.64 | $1.45 | $1.58 | $1.58 | 94,637,640 |
| 2024-12-06 | $1.46 | $1.55 | $1.40 | $1.49 | $1.49 | 81,274,920 |
| 2024-12-05 | $1.42 | $1.57 | $1.42 | $1.48 | $1.48 | 89,657,640 |
| 2024-12-04 | $1.44 | $1.47 | $1.36 | $1.40 | $1.40 | 72,933,640 |
| 2024-12-03 | $1.40 | $1.65 | $1.39 | $1.45 | $1.45 | 132,876,140 |
| 2024-12-02 | $1.26 | $1.54 | $1.26 | $1.54 | $1.54 | 109,033,360 |
| 2024-11-29 | $1.39 | $1.40 | $1.27 | $1.28 | $1.28 | 87,387,700 |
| 2024-11-28 | $1.41 | $1.51 | $1.36 | $1.38 | $1.38 | 101,447,500 |
| 2024-11-27 | $1.30 | $1.62 | $1.27 | $1.47 | $1.47 | 163,206,470 |
| 2024-11-26 | $1.12 | $1.36 | $1.10 | $1.36 | $1.36 | 128,815,140 |
| 2024-11-25 | $1.16 | $1.20 | $1.06 | $1.13 | $1.13 | 91,812,670 |
| 2024-11-22 | $1.29 | $1.31 | $1.22 | $1.22 | $1.22 | 88,105,780 |
| 2024-11-21 | $1.38 | $1.39 | $1.28 | $1.31 | $1.31 | 106,958,990 |
| 2024-11-20 | $1.34 | $1.42 | $1.29 | $1.38 | $1.38 | 108,025,040 |
| 2024-11-19 | $1.40 | $1.64 | $1.40 | $1.41 | $1.41 | 151,014,290 |
| 2024-11-18 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 2,426,700 |
| 2024-11-15 | $2.28 | $2.40 | $2.16 | $2.19 | $2.19 | 44,282,510 |
| 2024-11-14 | $2.39 | $2.50 | $2.23 | $2.39 | $2.39 | 49,926,280 |
| 2024-11-13 | $2.07 | $2.38 | $2.07 | $2.35 | $2.35 | 50,871,470 |
| 2024-11-12 | $2.14 | $2.19 | $2.06 | $2.09 | $2.09 | 40,562,200 |
| 2024-11-11 | $2.03 | $2.22 | $2.03 | $2.13 | $2.13 | 42,836,400 |
| 2024-11-08 | $1.94 | $2.13 | $1.89 | $2.06 | $2.06 | 53,615,760 |
| 2024-11-07 | $1.88 | $1.97 | $1.86 | $1.91 | $1.91 | 44,348,570 |
| 2024-11-06 | $1.84 | $1.86 | $1.80 | $1.83 | $1.83 | 39,656,970 |
| 2024-11-05 | $1.82 | $1.88 | $1.78 | $1.81 | $1.81 | 44,075,300 |
| 2024-11-04 | $1.70 | $1.84 | $1.68 | $1.81 | $1.81 | 34,162,910 |
| 2024-11-01 | $1.78 | $1.88 | $1.65 | $1.70 | $1.70 | 49,133,590 |
| 2024-10-31 | $1.76 | $1.98 | $1.75 | $1.82 | $1.82 | 58,934,470 |
| 2024-10-30 | $1.56 | $1.86 | $1.53 | $1.80 | $1.80 | 50,188,850 |
| 2024-10-29 | $1.65 | $1.67 | $1.54 | $1.57 | $1.57 | 41,266,200 |
| 2024-10-28 | $1.51 | $1.60 | $1.49 | $1.60 | $1.60 | 44,106,900 |
| 2024-10-25 | $1.47 | $1.54 | $1.45 | $1.48 | $1.48 | 44,725,700 |
| 2024-10-24 | $1.38 | $1.50 | $1.37 | $1.47 | $1.47 | 48,861,960 |
| 2024-10-23 | $1.41 | $1.44 | $1.36 | $1.38 | $1.38 | 41,195,560 |
| 2024-10-22 | $1.31 | $1.49 | $1.31 | $1.43 | $1.43 | 58,867,600 |
| 2024-10-21 | $1.32 | $1.34 | $1.30 | $1.30 | $1.30 | 27,931,420 |
| 2024-10-18 | $1.32 | $1.35 | $1.31 | $1.34 | $1.34 | 29,932,150 |
| 2024-10-17 | $1.36 | $1.38 | $1.31 | $1.33 | $1.33 | 33,973,350 |
| 2024-10-16 | $1.38 | $1.39 | $1.35 | $1.37 | $1.37 | 22,731,820 |
| 2024-10-15 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 30,166,700 |
| 2024-10-14 | $1.39 | $1.43 | $1.37 | $1.42 | $1.42 | 30,263,890 |
| 2024-10-11 | $1.39 | $1.45 | $1.36 | $1.41 | $1.41 | 36,887,220 |
| 2024-10-10 | $1.43 | $1.47 | $1.38 | $1.40 | $1.40 | 40,992,100 |
| 2024-10-09 | $1.61 | $1.64 | $1.39 | $1.39 | $1.39 | 63,999,520 |
| 2024-10-08 | $1.73 | $1.73 | $1.53 | $1.68 | $1.68 | 87,888,330 |
| 2024-09-30 | $1.42 | $1.58 | $1.39 | $1.52 | $1.52 | 81,416,200 |
| 2024-09-27 | $1.37 | $1.41 | $1.33 | $1.36 | $1.36 | 61,937,530 |
| 2024-09-26 | $1.39 | $1.39 | $1.35 | $1.35 | $1.35 | 38,989,280 |
| 2024-09-25 | $1.35 | $1.43 | $1.34 | $1.40 | $1.40 | 49,274,050 |
| 2024-09-24 | $1.35 | $1.41 | $1.34 | $1.35 | $1.35 | 36,057,050 |
| 2024-09-23 | $1.36 | $1.39 | $1.26 | $1.35 | $1.35 | 45,997,360 |
| 2024-09-20 | $1.43 | $1.44 | $1.37 | $1.37 | $1.37 | 33,161,400 |
| 2024-09-19 | $1.42 | $1.49 | $1.37 | $1.44 | $1.44 | 50,121,700 |
| 2024-09-18 | $1.50 | $1.60 | $1.44 | $1.44 | $1.44 | 55,046,560 |
| 2024-09-13 | $1.83 | $1.87 | $1.79 | $1.80 | $1.80 | 18,457,100 |
| 2024-09-12 | $1.86 | $1.86 | $1.73 | $1.81 | $1.81 | 23,563,700 |
| 2024-09-11 | $1.80 | $1.88 | $1.80 | $1.84 | $1.84 | 15,855,600 |
| 2024-09-10 | $1.84 | $1.87 | $1.80 | $1.83 | $1.83 | 19,014,160 |
| 2024-09-09 | $1.88 | $1.96 | $1.80 | $1.86 | $1.86 | 27,946,360 |
| 2024-09-06 | $1.84 | $1.89 | $1.76 | $1.86 | $1.86 | 26,900,400 |
| 2024-09-05 | $1.72 | $1.83 | $1.71 | $1.80 | $1.80 | 21,336,210 |
| 2024-09-04 | $1.77 | $1.80 | $1.67 | $1.71 | $1.71 | 31,157,510 |
| 2024-09-03 | $1.80 | $1.84 | $1.72 | $1.82 | $1.82 | 31,286,100 |
| 2024-09-02 | $1.79 | $1.86 | $1.76 | $1.77 | $1.77 | 30,880,140 |
| 2024-08-30 | $1.66 | $1.74 | $1.64 | $1.71 | $1.71 | 28,494,500 |
| 2024-08-29 | $1.58 | $1.67 | $1.57 | $1.63 | $1.63 | 24,903,900 |
| 2024-08-28 | $1.57 | $1.69 | $1.57 | $1.61 | $1.61 | 30,052,110 |
| 2024-08-27 | $1.57 | $1.60 | $1.49 | $1.59 | $1.59 | 23,525,760 |
| 2024-08-26 | $1.58 | $1.62 | $1.56 | $1.57 | $1.57 | 15,630,900 |
| 2024-08-23 | $1.68 | $1.69 | $1.53 | $1.56 | $1.56 | 29,715,730 |
| 2024-08-22 | $1.61 | $1.71 | $1.60 | $1.68 | $1.68 | 25,752,800 |
| 2024-08-21 | $1.61 | $1.67 | $1.55 | $1.63 | $1.63 | 26,646,170 |
| 2024-08-20 | $1.68 | $1.75 | $1.59 | $1.65 | $1.65 | 30,856,000 |
| 2024-08-19 | $1.64 | $1.74 | $1.61 | $1.70 | $1.70 | 26,983,600 |
| 2024-08-16 | $1.65 | $1.67 | $1.59 | $1.64 | $1.64 | 24,395,130 |
| 2024-08-15 | $1.62 | $1.67 | $1.56 | $1.61 | $1.61 | 34,047,100 |
| 2024-08-14 | $1.49 | $1.68 | $1.46 | $1.68 | $1.68 | 48,906,240 |
| 2024-08-13 | $1.45 | $1.48 | $1.39 | $1.42 | $1.42 | 31,773,400 |
| 2024-08-12 | $1.52 | $1.55 | $1.42 | $1.48 | $1.48 | 32,638,600 |
| 2024-08-09 | $1.65 | $1.77 | $1.44 | $1.44 | $1.44 | 58,005,820 |
| 2024-08-08 | $1.54 | $1.65 | $1.53 | $1.65 | $1.65 | 35,831,420 |
| 2024-08-07 | $1.49 | $1.55 | $1.47 | $1.55 | $1.55 | 24,781,300 |
| 2024-08-06 | $1.49 | $1.54 | $1.44 | $1.50 | $1.50 | 33,454,030 |
| 2024-08-05 | $1.45 | $1.60 | $1.44 | $1.45 | $1.45 | 42,576,390 |
| 2024-08-02 | $1.38 | $1.48 | $1.37 | $1.47 | $1.47 | 35,965,040 |
| 2024-08-01 | $1.37 | $1.43 | $1.36 | $1.37 | $1.37 | 25,801,840 |
| 2024-07-31 | $1.39 | $1.40 | $1.33 | $1.37 | $1.37 | 30,820,760 |
| 2024-07-30 | $1.27 | $1.42 | $1.26 | $1.38 | $1.38 | 37,662,640 |
| 2024-07-29 | $1.25 | $1.31 | $1.24 | $1.27 | $1.27 | 22,173,900 |
| 2024-07-26 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 25,053,800 |
| 2024-07-25 | $1.18 | $1.28 | $1.17 | $1.26 | $1.26 | 34,694,240 |
| 2024-07-24 | $1.18 | $1.21 | $1.16 | $1.20 | $1.20 | 30,440,400 |
| 2024-07-23 | $1.24 | $1.27 | $1.21 | $1.21 | $1.21 | 40,410,600 |
| 2024-07-22 | $1.27 | $1.35 | $1.23 | $1.25 | $1.25 | 50,336,100 |
| 2024-07-19 | $1.18 | $1.21 | $1.15 | $1.20 | $1.20 | 50,697,540 |
| 2024-07-18 | $1.27 | $1.31 | $1.22 | $1.25 | $1.25 | 56,526,250 |
| 2024-07-17 | $1.19 | $1.22 | $1.13 | $1.18 | $1.18 | 30,491,760 |
| 2024-07-16 | $1.19 | $1.28 | $1.15 | $1.19 | $1.19 | 40,788,420 |
| 2024-07-15 | $1.15 | $1.25 | $1.14 | $1.24 | $1.24 | 33,286,120 |
| 2024-07-12 | $1.09 | $1.17 | $1.07 | $1.16 | $1.16 | 39,257,440 |
| 2024-07-11 | $1.07 | $1.11 | $1.04 | $1.08 | $1.08 | 28,234,100 |
| 2024-07-10 | $1.18 | $1.18 | $1.06 | $1.08 | $1.08 | 37,105,920 |
| 2024-07-09 | $1.12 | $1.18 | $1.11 | $1.14 | $1.14 | 36,796,760 |
| 2024-07-08 | $1.11 | $1.19 | $1.09 | $1.11 | $1.11 | 51,656,170 |
| 2024-07-05 | $0.98 | $1.22 | $0.97 | $1.12 | $1.12 | 67,039,200 |
| 2024-07-04 | $1.00 | $1.07 | $0.93 | $1.04 | $1.04 | 69,491,820 |
| 2024-07-03 | $0.89 | $1.04 | $0.88 | $1.04 | $1.04 | 78,956,230 |
| 2024-07-02 | $0.79 | $0.89 | $0.78 | $0.87 | $0.87 | 48,367,010 |
| 2024-07-01 | $0.84 | $0.86 | $0.79 | $0.82 | $0.82 | 37,810,980 |
| 2024-06-28 | $0.78 | $0.86 | $0.73 | $0.80 | $0.80 | 54,947,810 |
| 2024-06-27 | $0.82 | $0.94 | $0.79 | $0.83 | $0.83 | 60,638,980 |
| 2024-06-26 | $0.81 | $0.99 | $0.70 | $0.88 | $0.88 | 94,948,000 |
| 2024-06-25 | $0.94 | $0.99 | $0.82 | $0.88 | $0.88 | 50,915,730 |
| 2024-06-24 | $1.14 | $1.14 | $0.93 | $0.97 | $0.97 | 58,746,820 |
| 2024-06-21 | $1.08 | $1.18 | $1.07 | $1.16 | $1.16 | 31,221,270 |
| 2024-06-20 | $1.15 | $1.19 | $1.11 | $1.11 | $1.11 | 31,761,410 |
| 2024-06-19 | $1.20 | $1.21 | $1.17 | $1.18 | $1.18 | 16,936,500 |
| 2024-06-18 | $1.22 | $1.24 | $1.17 | $1.21 | $1.21 | 27,880,660 |
| 2024-06-17 | $1.15 | $1.24 | $1.14 | $1.23 | $1.23 | 26,234,150 |
| 2024-06-14 | $1.13 | $1.21 | $1.11 | $1.17 | $1.17 | 33,346,300 |
| 2024-06-13 | $1.19 | $1.23 | $1.13 | $1.14 | $1.14 | 33,762,320 |
| 2024-06-12 | $1.11 | $1.26 | $1.07 | $1.22 | $1.22 | 55,327,500 |
| 2024-06-11 | $1.18 | $1.18 | $1.07 | $1.12 | $1.12 | 40,455,270 |
| 2024-06-07 | $1.15 | $1.18 | $1.09 | $1.16 | $1.16 | 48,541,850 |
| 2024-06-06 | $1.09 | $1.16 | $1.03 | $1.10 | $1.10 | 74,663,120 |
| 2024-06-05 | $1.03 | $1.03 | $0.96 | $1.03 | $1.03 | 50,678,850 |
| 2024-06-04 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 12,958,140 |
| 2024-06-03 | $0.72 | $0.82 | $0.72 | $0.72 | $0.72 | 64,396,580 |
| 2024-05-31 | $1.09 | $1.13 | $0.90 | $0.90 | $0.90 | 43,742,400 |
| 2024-05-30 | $1.11 | $1.19 | $1.08 | $1.12 | $1.12 | 23,563,100 |
| 2024-05-29 | $1.18 | $1.22 | $1.08 | $1.14 | $1.14 | 33,893,910 |
| 2024-05-28 | $1.26 | $1.29 | $1.17 | $1.20 | $1.20 | 24,130,960 |
| 2024-05-27 | $1.29 | $1.31 | $1.21 | $1.25 | $1.25 | 24,152,280 |
| 2024-05-24 | $1.29 | $1.35 | $1.29 | $1.31 | $1.31 | 19,200,000 |
| 2024-05-23 | $1.33 | $1.36 | $1.29 | $1.29 | $1.29 | 21,120,220 |
| 2024-05-22 | $1.29 | $1.37 | $1.28 | $1.35 | $1.35 | 27,489,100 |
| 2024-05-21 | $1.27 | $1.28 | $1.18 | $1.27 | $1.27 | 30,972,290 |
| 2024-05-20 | $1.39 | $1.41 | $1.28 | $1.29 | $1.29 | 32,934,640 |
| 2024-05-17 | $1.38 | $1.44 | $1.31 | $1.37 | $1.37 | 34,060,810 |
| 2024-05-16 | $1.30 | $1.44 | $1.24 | $1.37 | $1.37 | 42,411,220 |
| 2024-05-15 | $1.29 | $1.36 | $1.27 | $1.33 | $1.33 | 38,853,910 |
| 2024-05-14 | $1.13 | $1.32 | $1.12 | $1.27 | $1.27 | 44,007,230 |
| 2024-05-13 | $1.04 | $1.16 | $1.03 | $1.14 | $1.14 | 35,045,210 |
| 2024-05-10 | $1.23 | $1.25 | $1.02 | $1.10 | $1.10 | 64,943,030 |
| 2024-05-09 | $1.32 | $1.34 | $1.26 | $1.27 | $1.27 | 33,976,330 |
| 2024-05-08 | $1.28 | $1.36 | $1.24 | $1.35 | $1.35 | 43,698,960 |
| 2024-05-07 | $1.28 | $1.32 | $1.24 | $1.27 | $1.27 | 30,843,550 |
| 2024-05-06 | $1.35 | $1.35 | $1.27 | $1.29 | $1.29 | 36,894,660 |
| 2024-04-30 | $1.33 | $1.39 | $1.30 | $1.37 | $1.37 | 51,347,640 |
| 2024-04-29 | $1.31 | $1.39 | $1.23 | $1.32 | $1.32 | 85,102,030 |
| 2024-04-25 | $1.19 | $1.23 | $1.17 | $1.22 | $1.22 | 31,534,390 |
| 2024-04-24 | $1.14 | $1.22 | $1.13 | $1.21 | $1.21 | 32,536,000 |
| 2024-04-23 | $1.15 | $1.20 | $1.14 | $1.17 | $1.17 | 25,029,930 |
| 2024-04-22 | $1.18 | $1.22 | $1.13 | $1.13 | $1.13 | 29,425,100 |
| 2024-04-19 | $1.22 | $1.25 | $1.17 | $1.18 | $1.18 | 33,440,070 |
| 2024-04-18 | $1.23 | $1.26 | $1.19 | $1.23 | $1.23 | 36,750,780 |
| 2024-04-17 | $1.10 | $1.26 | $1.10 | $1.24 | $1.24 | 52,252,430 |
| 2024-04-16 | $1.15 | $1.19 | $1.07 | $1.08 | $1.08 | 44,229,380 |
| 2024-04-15 | $1.26 | $1.34 | $1.12 | $1.19 | $1.19 | 59,591,170 |
| 2024-04-12 | $1.41 | $1.45 | $1.35 | $1.36 | $1.36 | 26,826,600 |
| 2024-04-11 | $1.41 | $1.48 | $1.39 | $1.42 | $1.42 | 23,092,660 |
| 2024-04-10 | $1.50 | $1.51 | $1.41 | $1.44 | $1.44 | 27,575,640 |
| 2024-04-09 | $1.50 | $1.54 | $1.48 | $1.50 | $1.50 | 22,818,230 |
| 2024-04-08 | $1.64 | $1.65 | $1.42 | $1.50 | $1.50 | 43,748,970 |
| 2024-04-03 | $1.69 | $1.72 | $1.64 | $1.65 | $1.65 | 22,669,300 |
| 2024-04-02 | $1.72 | $1.74 | $1.69 | $1.71 | $1.71 | 21,565,010 |
| 2024-04-01 | $1.67 | $1.72 | $1.67 | $1.72 | $1.72 | 24,071,730 |
| 2024-03-29 | $1.67 | $1.71 | $1.64 | $1.67 | $1.67 | 22,886,100 |
| 2024-03-28 | $1.63 | $1.70 | $1.62 | $1.67 | $1.67 | 26,317,820 |
| 2024-03-27 | $1.76 | $1.77 | $1.64 | $1.64 | $1.64 | 31,672,900 |
| 2024-03-26 | $1.74 | $1.77 | $1.71 | $1.77 | $1.77 | 24,507,740 |
| 2024-03-25 | $1.80 | $1.82 | $1.74 | $1.74 | $1.74 | 29,661,700 |
| 2024-03-22 | $1.87 | $1.88 | $1.80 | $1.82 | $1.82 | 39,737,760 |
| 2024-03-21 | $1.94 | $1.95 | $1.85 | $1.89 | $1.89 | 54,211,970 |
| 2024-03-20 | $1.82 | $1.95 | $1.81 | $1.93 | $1.93 | 75,709,300 |
| 2024-03-19 | $1.84 | $1.86 | $1.81 | $1.82 | $1.82 | 34,539,100 |
| 2024-03-18 | $1.86 | $1.87 | $1.81 | $1.85 | $1.85 | 41,061,120 |
| 2024-03-15 | $1.77 | $1.85 | $1.76 | $1.83 | $1.83 | 45,598,600 |
| 2024-03-14 | $1.80 | $1.83 | $1.73 | $1.76 | $1.76 | 43,920,800 |
| 2024-03-13 | $1.84 | $1.87 | $1.79 | $1.80 | $1.80 | 52,460,930 |
| 2024-03-12 | $1.85 | $1.92 | $1.84 | $1.86 | $1.86 | 71,413,930 |
| 2024-03-11 | $1.86 | $2.04 | $1.79 | $1.92 | $1.92 | 117,366,600 |
| 2024-03-08 | $1.71 | $2.10 | $1.70 | $1.89 | $1.89 | 140,660,780 |
| 2024-03-07 | $1.68 | $1.80 | $1.65 | $1.75 | $1.75 | 61,760,160 |
| 2024-03-06 | $1.62 | $1.72 | $1.60 | $1.67 | $1.67 | 38,443,260 |
| 2024-03-05 | $1.71 | $1.73 | $1.61 | $1.62 | $1.62 | 42,290,310 |
| 2024-03-04 | $1.78 | $1.79 | $1.63 | $1.70 | $1.70 | 42,113,990 |
| 2024-03-01 | $1.84 | $1.85 | $1.72 | $1.76 | $1.76 | 52,925,280 |
| 2024-02-29 | $1.62 | $1.83 | $1.62 | $1.83 | $1.83 | 81,167,460 |
| 2024-02-28 | $1.81 | $2.08 | $1.72 | $1.75 | $1.75 | 108,949,110 |
| 2024-02-27 | $1.70 | $1.79 | $1.68 | $1.78 | $1.78 | 63,612,630 |
| 2024-02-26 | $1.82 | $1.93 | $1.75 | $1.78 | $1.78 | 86,367,900 |
| 2024-02-23 | $1.68 | $1.81 | $1.63 | $1.80 | $1.80 | 86,408,470 |
| 2024-02-22 | $1.60 | $1.77 | $1.55 | $1.70 | $1.70 | 100,776,580 |
| 2024-02-21 | $1.33 | $1.62 | $1.32 | $1.62 | $1.62 | 63,491,750 |
| 2024-02-20 | $1.29 | $1.36 | $1.24 | $1.35 | $1.35 | 48,515,770 |
| 2024-02-19 | $1.20 | $1.31 | $1.19 | $1.30 | $1.30 | 51,420,040 |
| 2024-02-08 | $1.13 | $1.24 | $1.06 | $1.23 | $1.23 | 61,817,650 |
| 2024-02-07 | $1.20 | $1.30 | $1.12 | $1.15 | $1.15 | 51,102,250 |
| 2024-02-06 | $1.16 | $1.28 | $1.05 | $1.22 | $1.22 | 59,499,130 |
| 2024-02-05 | $1.46 | $1.46 | $1.21 | $1.23 | $1.23 | 49,142,350 |
| 2024-02-02 | $1.58 | $1.63 | $1.43 | $1.50 | $1.50 | 51,617,740 |
| 2024-02-01 | $1.52 | $1.65 | $1.51 | $1.60 | $1.60 | 57,940,500 |
| 2024-01-31 | $1.58 | $1.62 | $1.51 | $1.54 | $1.54 | 64,573,250 |
| 2024-01-30 | $1.84 | $1.87 | $1.66 | $1.66 | $1.66 | 111,269,060 |
| 2024-01-29 | $2.07 | $2.16 | $2.07 | $2.07 | $2.07 | 24,520,700 |
| 2024-01-26 | $2.55 | $2.67 | $2.55 | $2.59 | $2.59 | 21,657,200 |
| 2024-01-25 | $2.49 | $2.56 | $2.47 | $2.55 | $2.55 | 18,156,950 |
| 2024-01-24 | $2.43 | $2.51 | $2.40 | $2.49 | $2.49 | 17,383,200 |
| 2024-01-23 | $2.49 | $2.50 | $2.39 | $2.44 | $2.44 | 21,953,000 |
| 2024-01-22 | $2.68 | $2.68 | $2.48 | $2.50 | $2.50 | 23,542,340 |
| 2024-01-19 | $2.78 | $2.79 | $2.67 | $2.68 | $2.68 | 21,214,830 |
| 2024-01-18 | $2.76 | $2.82 | $2.69 | $2.78 | $2.78 | 28,652,000 |
| 2024-01-17 | $2.86 | $2.87 | $2.76 | $2.79 | $2.79 | 31,045,200 |
| 2024-01-16 | $2.91 | $2.99 | $2.80 | $2.85 | $2.85 | 46,528,500 |
| 2024-01-15 | $2.93 | $2.99 | $2.90 | $2.92 | $2.92 | 39,229,000 |
| 2024-01-12 | $3.05 | $3.12 | $2.98 | $2.99 | $2.99 | 62,011,120 |
| 2024-01-11 | $2.99 | $3.12 | $2.90 | $3.04 | $3.04 | 63,703,520 |
| 2024-01-10 | $3.13 | $3.17 | $3.00 | $3.06 | $3.06 | 108,860,520 |
| 2024-01-09 | $2.90 | $3.52 | $2.89 | $3.33 | $3.33 | 126,933,710 |
| 2024-01-08 | $2.84 | $2.97 | $2.84 | $2.93 | $2.93 | 21,501,680 |
| 2024-01-05 | $2.91 | $2.92 | $2.84 | $2.86 | $2.86 | 8,489,700 |
| 2024-01-04 | $2.89 | $2.94 | $2.88 | $2.90 | $2.90 | 9,050,300 |
| 2024-01-03 | $2.91 | $2.94 | $2.87 | $2.89 | $2.89 | 8,353,800 |
| 2024-01-02 | $2.89 | $2.94 | $2.86 | $2.91 | $2.91 | 11,244,240 |
| 2024-01-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-12-29 | $2.88 | $2.92 | $2.84 | $2.90 | $2.90 | 14,995,400 |
| 2023-12-28 | $2.75 | $2.91 | $2.72 | $2.89 | $2.89 | 17,675,600 |
| 2023-12-27 | $2.74 | $2.81 | $2.72 | $2.76 | $2.76 | 8,117,500 |
| 2023-12-26 | $2.77 | $2.77 | $2.72 | $2.73 | $2.73 | 7,670,910 |
| 2023-12-25 | $2.77 | $2.79 | $2.73 | $2.77 | $2.77 | 9,050,210 |
| 2023-12-22 | $2.87 | $2.87 | $2.75 | $2.78 | $2.78 | 12,637,900 |
| 2023-12-21 | $2.81 | $2.88 | $2.77 | $2.87 | $2.87 | 11,736,710 |
| 2023-12-20 | $2.85 | $2.86 | $2.78 | $2.79 | $2.79 | 7,238,030 |
| 2023-12-19 | $2.83 | $2.85 | $2.79 | $2.83 | $2.83 | 9,587,610 |
| 2023-12-18 | $2.87 | $2.89 | $2.80 | $2.81 | $2.81 | 7,811,130 |
| 2023-12-15 | $2.86 | $2.89 | $2.85 | $2.87 | $2.87 | 7,527,000 |
| 2023-12-14 | $2.83 | $2.90 | $2.82 | $2.87 | $2.87 | 9,650,580 |
| 2023-12-13 | $2.82 | $2.86 | $2.80 | $2.81 | $2.81 | 6,372,300 |
| 2023-12-12 | $2.81 | $2.82 | $2.77 | $2.82 | $2.82 | 6,444,800 |
| 2023-12-11 | $2.77 | $2.81 | $2.75 | $2.80 | $2.80 | 10,274,000 |
| 2023-12-08 | $2.86 | $2.88 | $2.77 | $2.77 | $2.77 | 9,484,800 |
| 2023-12-07 | $2.90 | $2.91 | $2.84 | $2.85 | $2.85 | 7,050,000 |
| 2023-12-06 | $2.85 | $2.92 | $2.85 | $2.90 | $2.90 | 8,932,060 |
| 2023-12-05 | $2.90 | $2.92 | $2.84 | $2.84 | $2.84 | 7,332,710 |
| 2023-12-04 | $2.90 | $2.94 | $2.88 | $2.92 | $2.92 | 7,608,710 |
| 2023-12-01 | $2.87 | $2.90 | $2.85 | $2.89 | $2.89 | 8,365,930 |
| 2023-11-30 | $2.89 | $2.90 | $2.83 | $2.86 | $2.86 | 6,740,530 |
| 2023-11-29 | $2.91 | $2.92 | $2.86 | $2.88 | $2.88 | 8,039,700 |
| 2023-11-28 | $2.90 | $2.93 | $2.87 | $2.92 | $2.92 | 6,136,780 |
| 2023-11-27 | $2.91 | $2.94 | $2.88 | $2.90 | $2.90 | 5,253,600 |
| 2023-11-24 | $2.93 | $2.96 | $2.89 | $2.91 | $2.91 | 7,491,880 |
| 2023-11-23 | $2.94 | $2.95 | $2.89 | $2.94 | $2.94 | 5,566,520 |
| 2023-11-22 | $2.93 | $2.97 | $2.91 | $2.92 | $2.92 | 6,141,800 |
| 2023-11-21 | $2.97 | $2.99 | $2.93 | $2.95 | $2.95 | 7,730,680 |
| 2023-11-20 | $2.91 | $2.95 | $2.90 | $2.94 | $2.94 | 6,062,600 |
| 2023-11-17 | $2.90 | $2.93 | $2.88 | $2.91 | $2.91 | 4,909,200 |
| 2023-11-16 | $2.92 | $2.94 | $2.89 | $2.91 | $2.91 | 6,575,500 |
| 2023-11-15 | $2.91 | $2.96 | $2.91 | $2.93 | $2.93 | 9,330,660 |
| 2023-11-14 | $2.90 | $2.92 | $2.87 | $2.91 | $2.91 | 8,040,400 |
| 2023-11-13 | $2.86 | $2.95 | $2.84 | $2.91 | $2.91 | 11,638,500 |
| 2023-11-10 | $2.84 | $2.85 | $2.81 | $2.84 | $2.84 | 5,320,200 |
| 2023-11-09 | $2.86 | $2.89 | $2.84 | $2.84 | $2.84 | 6,589,560 |
| 2023-11-08 | $2.88 | $2.89 | $2.84 | $2.86 | $2.86 | 6,796,700 |
| 2023-11-07 | $2.88 | $2.88 | $2.85 | $2.86 | $2.86 | 6,059,800 |
| 2023-11-06 | $2.85 | $2.87 | $2.83 | $2.86 | $2.86 | 7,710,700 |
| 2023-11-03 | $2.84 | $2.88 | $2.83 | $2.83 | $2.83 | 8,979,600 |
| 2023-11-02 | $2.85 | $2.87 | $2.82 | $2.83 | $2.83 | 10,288,800 |
| 2023-11-01 | $2.82 | $2.88 | $2.80 | $2.86 | $2.86 | 10,449,290 |
| 2023-10-31 | $2.78 | $2.85 | $2.78 | $2.82 | $2.82 | 7,958,400 |
| 2023-10-30 | $2.74 | $2.80 | $2.74 | $2.79 | $2.79 | 9,914,400 |
| 2023-10-27 | $2.72 | $2.84 | $2.71 | $2.77 | $2.77 | 10,554,300 |
| 2023-10-26 | $2.73 | $2.77 | $2.70 | $2.74 | $2.74 | 12,408,600 |
| 2023-10-25 | $2.70 | $2.77 | $2.67 | $2.74 | $2.74 | 15,916,800 |
| 2023-10-24 | $2.55 | $2.65 | $2.51 | $2.64 | $2.64 | 9,883,150 |
| 2023-10-23 | $2.62 | $2.62 | $2.50 | $2.52 | $2.52 | 8,657,650 |
| 2023-10-20 | $2.60 | $2.67 | $2.58 | $2.62 | $2.62 | 8,418,700 |
| 2023-10-19 | $2.59 | $2.65 | $2.56 | $2.60 | $2.60 | 6,343,700 |
| 2023-10-18 | $2.65 | $2.67 | $2.58 | $2.59 | $2.59 | 7,185,130 |
| 2023-10-17 | $2.67 | $2.71 | $2.65 | $2.67 | $2.67 | 6,131,840 |
| 2023-10-16 | $2.65 | $2.69 | $2.62 | $2.66 | $2.66 | 7,547,140 |
| 2023-10-13 | $2.72 | $2.72 | $2.64 | $2.65 | $2.65 | 12,459,980 |
| 2023-10-12 | $2.76 | $2.78 | $2.72 | $2.73 | $2.73 | 9,373,500 |
| 2023-10-11 | $2.82 | $2.82 | $2.75 | $2.76 | $2.76 | 6,522,210 |
| 2023-10-10 | $2.80 | $2.84 | $2.78 | $2.79 | $2.79 | 5,617,620 |
| 2023-10-09 | $2.87 | $2.87 | $2.77 | $2.78 | $2.78 | 9,604,100 |
| 2023-09-28 | $2.84 | $2.88 | $2.83 | $2.87 | $2.87 | 7,907,060 |
| 2023-09-27 | $2.78 | $2.87 | $2.75 | $2.84 | $2.84 | 11,749,960 |
| 2023-09-26 | $2.77 | $2.79 | $2.76 | $2.77 | $2.77 | 3,996,600 |
| 2023-09-25 | $2.83 | $2.83 | $2.77 | $2.78 | $2.78 | 5,705,400 |
| 2023-09-22 | $2.76 | $2.83 | $2.74 | $2.82 | $2.82 | 6,657,000 |
| 2023-09-21 | $2.79 | $2.80 | $2.75 | $2.76 | $2.76 | 4,421,400 |
| 2023-09-20 | $2.80 | $2.82 | $2.77 | $2.78 | $2.78 | 6,400,900 |
| 2023-09-19 | $2.85 | $2.85 | $2.79 | $2.81 | $2.81 | 7,595,000 |
| 2023-09-18 | $2.80 | $2.89 | $2.77 | $2.85 | $2.85 | 9,828,000 |
| 2023-09-15 | $2.82 | $2.84 | $2.79 | $2.81 | $2.81 | 6,573,500 |
| 2023-09-14 | $2.83 | $2.84 | $2.79 | $2.81 | $2.81 | 8,175,550 |
| 2023-09-13 | $2.84 | $2.87 | $2.82 | $2.84 | $2.84 | 8,652,800 |
| 2023-09-12 | $2.89 | $2.89 | $2.84 | $2.85 | $2.85 | 10,321,400 |
| 2023-09-11 | $2.89 | $2.91 | $2.85 | $2.88 | $2.88 | 10,209,600 |
| 2023-09-08 | $2.93 | $2.95 | $2.88 | $2.89 | $2.89 | 10,211,000 |
| 2023-09-07 | $2.98 | $3.03 | $2.94 | $2.94 | $2.94 | 11,966,530 |
| 2023-09-06 | $2.98 | $3.00 | $2.94 | $2.97 | $2.97 | 11,792,020 |
| 2023-09-05 | $3.00 | $3.03 | $2.93 | $2.97 | $2.97 | 14,635,700 |
| 2023-09-04 | $2.93 | $3.01 | $2.92 | $3.01 | $3.01 | 13,682,060 |
| 2023-09-01 | $2.94 | $2.99 | $2.89 | $2.91 | $2.91 | 9,704,280 |
| 2023-08-31 | $2.95 | $2.98 | $2.92 | $2.94 | $2.94 | 10,435,680 |
| 2023-08-30 | $3.00 | $3.03 | $2.96 | $2.97 | $2.97 | 10,735,740 |
| 2023-08-29 | $2.96 | $3.04 | $2.93 | $3.02 | $3.02 | 15,729,300 |
| 2023-08-28 | $2.98 | $3.05 | $2.92 | $2.95 | $2.95 | 17,244,320 |
| 2023-08-25 | $2.85 | $2.91 | $2.82 | $2.86 | $2.86 | 13,073,800 |
| 2023-08-24 | $2.91 | $2.95 | $2.85 | $2.86 | $2.86 | 11,683,200 |
| 2023-08-23 | $2.97 | $3.01 | $2.90 | $2.91 | $2.91 | 11,759,900 |
| 2023-08-22 | $3.04 | $3.06 | $2.92 | $2.98 | $2.98 | 15,250,300 |
| 2023-08-21 | $3.02 | $3.08 | $2.95 | $3.03 | $3.03 | 19,004,500 |
| 2023-08-18 | $3.17 | $3.22 | $3.10 | $3.11 | $3.11 | 9,385,880 |
| 2023-08-17 | $3.15 | $3.19 | $3.08 | $3.19 | $3.19 | 12,335,000 |
| 2023-08-16 | $3.14 | $3.21 | $3.10 | $3.15 | $3.15 | 8,055,700 |
| 2023-08-15 | $3.17 | $3.19 | $3.10 | $3.14 | $3.14 | 7,283,720 |
| 2023-08-14 | $3.11 | $3.18 | $3.10 | $3.18 | $3.18 | 8,925,540 |
| 2023-08-11 | $3.20 | $3.25 | $3.13 | $3.14 | $3.14 | 13,503,440 |
| 2023-08-10 | $3.24 | $3.25 | $3.19 | $3.21 | $3.21 | 10,074,700 |
| 2023-08-09 | $3.24 | $3.34 | $3.22 | $3.24 | $3.24 | 13,120,570 |
| 2023-08-08 | $3.27 | $3.30 | $3.24 | $3.26 | $3.26 | 8,826,800 |
| 2023-08-07 | $3.28 | $3.31 | $3.25 | $3.27 | $3.27 | 13,228,700 |
| 2023-08-04 | $3.35 | $3.41 | $3.28 | $3.29 | $3.29 | 19,894,000 |
| 2023-08-03 | $3.36 | $3.39 | $3.33 | $3.35 | $3.35 | 11,862,700 |
| 2023-08-02 | $3.36 | $3.47 | $3.36 | $3.38 | $3.38 | 16,599,340 |
| 2023-08-01 | $3.39 | $3.49 | $3.37 | $3.39 | $3.39 | 24,326,000 |
| 2023-07-31 | $3.37 | $3.47 | $3.35 | $3.42 | $3.42 | 38,327,930 |
| 2023-07-28 | $3.34 | $3.55 | $3.33 | $3.37 | $3.37 | 58,813,900 |
| 2023-07-27 | $3.27 | $3.63 | $3.24 | $3.46 | $3.46 | 73,052,790 |
| 2023-07-26 | $3.22 | $3.36 | $3.19 | $3.31 | $3.31 | 33,507,600 |
| 2023-07-25 | $3.11 | $3.24 | $3.08 | $3.22 | $3.22 | 26,981,000 |
| 2023-07-24 | $3.07 | $3.10 | $3.04 | $3.09 | $3.09 | 11,863,510 |
| 2023-07-21 | $3.03 | $3.08 | $3.02 | $3.06 | $3.06 | 11,682,210 |
| 2023-07-20 | $3.05 | $3.09 | $3.03 | $3.04 | $3.04 | 10,995,840 |
| 2023-07-19 | $3.10 | $3.12 | $3.04 | $3.04 | $3.04 | 9,312,100 |
| 2023-07-18 | $3.08 | $3.10 | $3.05 | $3.10 | $3.10 | 8,069,970 |
| 2023-07-17 | $3.07 | $3.11 | $3.04 | $3.08 | $3.08 | 7,280,640 |
| 2023-07-14 | $3.08 | $3.10 | $3.05 | $3.09 | $3.09 | 7,989,700 |
| 2023-07-13 | $3.04 | $3.17 | $3.04 | $3.10 | $3.10 | 12,377,400 |
| 2023-07-12 | $3.09 | $3.10 | $3.03 | $3.04 | $3.04 | 7,023,900 |
| 2023-07-11 | $3.10 | $3.11 | $3.06 | $3.08 | $3.08 | 5,446,100 |
| 2023-07-10 | $3.07 | $3.12 | $3.07 | $3.10 | $3.10 | 8,711,380 |
| 2023-07-07 | $3.09 | $3.09 | $3.04 | $3.06 | $3.06 | 8,590,600 |
| 2023-07-06 | $3.10 | $3.12 | $3.08 | $3.09 | $3.09 | 7,950,300 |
| 2023-07-05 | $3.14 | $3.15 | $3.08 | $3.10 | $3.10 | 11,046,300 |
| 2023-07-04 | $3.13 | $3.16 | $3.11 | $3.14 | $3.14 | 10,534,000 |
| 2023-07-03 | $3.10 | $3.16 | $3.10 | $3.14 | $3.14 | 16,899,090 |
| 2023-06-30 | $3.04 | $3.12 | $3.01 | $3.10 | $3.10 | 17,715,120 |
| 2023-06-29 | $2.99 | $3.05 | $2.97 | $3.04 | $3.04 | 14,726,670 |
| 2023-06-28 | $3.03 | $3.05 | $2.94 | $3.00 | $3.00 | 15,938,260 |
| 2023-06-27 | $2.99 | $3.07 | $2.97 | $3.04 | $3.04 | 18,835,450 |
| 2023-06-26 | $3.05 | $3.09 | $2.97 | $3.01 | $3.01 | 26,868,660 |
| 2023-06-21 | $2.89 | $3.44 | $2.88 | $3.10 | $3.10 | 46,298,210 |
| 2023-06-20 | $2.93 | $2.93 | $2.86 | $2.87 | $2.87 | 11,262,300 |
| 2023-06-19 | $2.99 | $3.00 | $2.93 | $2.93 | $2.93 | 7,973,250 |
| 2023-06-16 | $3.01 | $3.03 | $2.98 | $3.00 | $3.00 | 9,303,960 |
| 2023-06-15 | $2.93 | $3.02 | $2.90 | $3.02 | $3.02 | 16,104,160 |
| 2023-06-14 | $2.98 | $2.98 | $2.92 | $2.93 | $2.93 | 8,321,400 |
| 2023-06-13 | $2.98 | $3.00 | $2.95 | $2.97 | $2.97 | 5,677,560 |
| 2023-06-12 | $2.91 | $3.00 | $2.89 | $2.99 | $2.99 | 10,110,970 |
| 2023-06-09 | $2.97 | $2.97 | $2.91 | $2.94 | $2.94 | 6,934,070 |
| 2023-06-08 | $2.93 | $2.98 | $2.93 | $2.97 | $2.97 | 7,365,110 |
| 2023-06-07 | $2.94 | $2.97 | $2.91 | $2.95 | $2.95 | 6,440,200 |
| 2023-06-06 | $3.00 | $3.00 | $2.91 | $2.93 | $2.93 | 9,316,560 |
| 2023-06-05 | $2.98 | $3.02 | $2.98 | $3.00 | $3.00 | 7,891,700 |
| 2023-06-02 | $2.96 | $3.01 | $2.93 | $3.00 | $3.00 | 9,212,980 |
| 2023-06-01 | $2.91 | $2.99 | $2.89 | $2.95 | $2.95 | 11,883,350 |
| 2023-05-31 | $3.01 | $3.02 | $2.92 | $2.93 | $2.93 | 10,166,250 |
| 2023-05-30 | $3.01 | $3.05 | $2.95 | $3.01 | $3.01 | 15,187,080 |
| 2023-05-29 | $3.15 | $3.15 | $3.02 | $3.03 | $3.03 | 15,317,200 |
| 2023-05-26 | $3.26 | $3.29 | $3.12 | $3.15 | $3.15 | 18,787,460 |
| 2023-05-25 | $3.19 | $3.33 | $3.18 | $3.29 | $3.29 | 22,312,850 |
| 2023-05-24 | $3.18 | $3.22 | $3.16 | $3.21 | $3.21 | 8,369,460 |
| 2023-05-23 | $3.22 | $3.23 | $3.18 | $3.19 | $3.19 | 5,139,080 |
| 2023-05-22 | $3.21 | $3.22 | $3.19 | $3.21 | $3.21 | 6,296,080 |
| 2023-05-19 | $3.21 | $3.23 | $3.17 | $3.20 | $3.20 | 8,202,520 |
| 2023-05-18 | $3.19 | $3.21 | $3.16 | $3.20 | $3.20 | 7,587,860 |
| 2023-05-17 | $3.15 | $3.21 | $3.12 | $3.20 | $3.20 | 7,344,700 |
| 2023-05-16 | $3.23 | $3.23 | $3.13 | $3.15 | $3.15 | 9,149,460 |
| 2023-05-15 | $3.19 | $3.23 | $3.15 | $3.21 | $3.21 | 8,480,180 |
| 2023-05-12 | $3.28 | $3.31 | $3.19 | $3.19 | $3.19 | 12,706,340 |
| 2023-05-11 | $3.33 | $3.34 | $3.23 | $3.30 | $3.30 | 16,581,740 |
| 2023-05-10 | $3.30 | $3.34 | $3.26 | $3.29 | $3.29 | 12,478,680 |
| 2023-05-09 | $3.39 | $3.39 | $3.29 | $3.31 | $3.31 | 13,465,260 |
| 2023-05-08 | $3.45 | $3.48 | $3.37 | $3.39 | $3.39 | 15,199,110 |
| 2023-05-05 | $3.52 | $3.55 | $3.43 | $3.47 | $3.47 | 9,817,120 |
| 2023-05-04 | $3.51 | $3.57 | $3.46 | $3.54 | $3.54 | 14,067,130 |
| 2023-05-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2023-05-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2023-04-28 | $3.37 | $3.56 | $3.37 | $3.53 | $3.53 | 21,648,220 |
| 2023-04-27 | $3.40 | $3.43 | $3.36 | $3.39 | $3.39 | 9,117,080 |
| 2023-04-26 | $3.34 | $3.50 | $3.32 | $3.42 | $3.42 | 13,834,200 |
| 2023-04-25 | $3.45 | $3.45 | $3.27 | $3.36 | $3.36 | 12,237,790 |
| 2023-04-24 | $3.23 | $3.45 | $3.20 | $3.39 | $3.39 | 24,854,230 |
| 2023-04-21 | $3.27 | $3.35 | $3.18 | $3.19 | $3.19 | 9,807,900 |
| 2023-04-20 | $3.35 | $3.35 | $3.24 | $3.27 | $3.27 | 11,176,530 |
| 2023-04-19 | $3.41 | $3.42 | $3.35 | $3.35 | $3.35 | 5,714,400 |
| 2023-04-18 | $3.43 | $3.43 | $3.38 | $3.40 | $3.40 | 6,423,250 |
| 2023-04-17 | $3.44 | $3.48 | $3.41 | $3.43 | $3.43 | 6,700,800 |
| 2023-04-14 | $3.49 | $3.49 | $3.42 | $3.45 | $3.45 | 8,688,590 |
| 2023-04-13 | $3.46 | $3.58 | $3.45 | $3.47 | $3.47 | 11,323,260 |
| 2023-04-12 | $3.42 | $3.47 | $3.40 | $3.46 | $3.46 | 6,448,860 |
| 2023-04-11 | $3.39 | $3.43 | $3.36 | $3.42 | $3.42 | 6,752,300 |
| 2023-04-10 | $3.50 | $3.51 | $3.39 | $3.40 | $3.40 | 9,598,630 |
| 2023-04-07 | $3.44 | $3.50 | $3.41 | $3.49 | $3.49 | 8,852,730 |
| 2023-04-06 | $3.45 | $3.45 | $3.38 | $3.43 | $3.43 | 9,800,500 |
| 2023-04-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2023-04-04 | $3.57 | $3.58 | $3.44 | $3.45 | $3.45 | 19,446,700 |
| 2023-04-03 | $3.57 | $3.59 | $3.55 | $3.58 | $3.58 | 8,900,900 |
| 2023-03-31 | $3.55 | $3.58 | $3.53 | $3.57 | $3.57 | 8,242,400 |
| 2023-03-30 | $3.62 | $3.62 | $3.52 | $3.56 | $3.56 | 11,457,400 |
| 2023-03-29 | $3.65 | $3.67 | $3.60 | $3.60 | $3.60 | 10,868,660 |
| 2023-03-28 | $3.76 | $3.76 | $3.63 | $3.64 | $3.64 | 15,333,610 |
| 2023-03-27 | $3.73 | $3.76 | $3.69 | $3.75 | $3.75 | 13,521,500 |
| 2023-03-24 | $3.73 | $3.83 | $3.69 | $3.76 | $3.76 | 14,967,140 |
| 2023-03-23 | $3.75 | $3.76 | $3.71 | $3.74 | $3.74 | 12,435,800 |
| 2023-03-22 | $3.77 | $3.84 | $3.75 | $3.78 | $3.78 | 16,281,300 |
| 2023-03-21 | $3.68 | $3.80 | $3.64 | $3.79 | $3.79 | 17,782,200 |
| 2023-03-20 | $3.68 | $3.72 | $3.62 | $3.66 | $3.66 | 11,810,260 |
| 2023-03-17 | $3.68 | $3.70 | $3.64 | $3.69 | $3.69 | 13,701,650 |
| 2023-03-16 | $3.77 | $3.79 | $3.63 | $3.64 | $3.64 | 19,884,230 |
| 2023-03-15 | $3.75 | $3.84 | $3.72 | $3.79 | $3.79 | 16,150,430 |
| 2023-03-14 | $3.88 | $3.88 | $3.65 | $3.71 | $3.71 | 21,074,200 |
| 2023-03-13 | $3.86 | $3.90 | $3.74 | $3.84 | $3.84 | 24,591,900 |
| 2023-03-10 | $3.90 | $3.97 | $3.86 | $3.90 | $3.90 | 29,816,060 |
| 2023-03-09 | $3.73 | $4.05 | $3.71 | $3.92 | $3.92 | 58,410,760 |
| 2023-03-08 | $3.67 | $3.75 | $3.67 | $3.74 | $3.74 | 9,722,340 |
| 2023-03-07 | $3.78 | $3.80 | $3.70 | $3.70 | $3.70 | 10,889,700 |
| 2023-03-06 | $3.85 | $3.87 | $3.74 | $3.79 | $3.79 | 12,939,700 |
| 2023-03-03 | $3.84 | $3.88 | $3.83 | $3.85 | $3.85 | 10,280,000 |
| 2023-03-02 | $3.89 | $3.91 | $3.84 | $3.85 | $3.85 | 10,735,900 |
| 2023-03-01 | $3.84 | $3.89 | $3.82 | $3.89 | $3.89 | 9,912,900 |
| 2023-02-28 | $3.83 | $3.86 | $3.78 | $3.85 | $3.85 | 10,683,500 |
| 2023-02-27 | $3.84 | $3.90 | $3.82 | $3.82 | $3.82 | 8,840,000 |
| 2023-02-24 | $3.90 | $3.91 | $3.82 | $3.88 | $3.88 | 9,395,700 |
| 2023-02-23 | $3.94 | $3.94 | $3.87 | $3.90 | $3.90 | 10,063,900 |
| 2023-02-22 | $3.95 | $3.95 | $3.87 | $3.90 | $3.90 | 11,119,800 |
| 2023-02-21 | $3.92 | $3.98 | $3.90 | $3.96 | $3.96 | 12,355,400 |
| 2023-02-20 | $3.89 | $3.94 | $3.83 | $3.93 | $3.93 | 12,321,800 |
| 2023-02-17 | $3.90 | $3.95 | $3.86 | $3.86 | $3.86 | 12,723,760 |
| 2023-02-16 | $4.05 | $4.06 | $3.88 | $3.91 | $3.91 | 21,604,800 |
| 2023-02-15 | $4.08 | $4.10 | $4.02 | $4.04 | $4.04 | 15,310,000 |
| 2023-02-14 | $4.10 | $4.11 | $4.03 | $4.06 | $4.06 | 15,754,970 |
| 2023-02-13 | $4.07 | $4.12 | $4.04 | $4.09 | $4.09 | 15,878,000 |
| 2023-02-10 | $4.05 | $4.13 | $4.04 | $4.07 | $4.07 | 20,742,530 |
| 2023-02-09 | $4.01 | $4.12 | $4.01 | $4.07 | $4.07 | 25,961,300 |
| 2023-02-08 | $4.05 | $4.12 | $3.99 | $4.04 | $4.04 | 29,651,120 |
| 2023-02-07 | $3.96 | $4.05 | $3.93 | $4.04 | $4.04 | 29,541,660 |
| 2023-02-06 | $3.93 | $4.00 | $3.91 | $3.94 | $3.94 | 15,911,320 |
| 2023-02-03 | $3.97 | $3.97 | $3.86 | $3.93 | $3.93 | 16,119,100 |
| 2023-02-02 | $4.01 | $4.02 | $3.94 | $3.95 | $3.95 | 19,019,800 |
| 2023-02-01 | $4.00 | $4.01 | $3.93 | $4.01 | $4.01 | 29,309,300 |
| 2023-01-31 | $3.92 | $4.01 | $3.88 | $4.01 | $4.01 | 23,076,900 |
| 2023-01-30 | $3.90 | $3.96 | $3.88 | $3.93 | $3.93 | 22,232,000 |
| 2023-01-20 | $3.83 | $3.87 | $3.82 | $3.86 | $3.86 | 16,635,700 |
| 2023-01-19 | $3.86 | $3.86 | $3.81 | $3.83 | $3.83 | 11,920,000 |
| 2023-01-18 | $3.86 | $3.87 | $3.81 | $3.86 | $3.86 | 11,586,460 |
| 2023-01-17 | $3.89 | $3.92 | $3.80 | $3.82 | $3.82 | 15,484,200 |
| 2023-01-16 | $3.86 | $3.91 | $3.84 | $3.88 | $3.88 | 21,910,180 |
| 2023-01-13 | $3.95 | $3.97 | $3.86 | $3.90 | $3.90 | 21,425,000 |
| 2023-01-12 | $4.04 | $4.05 | $3.90 | $3.94 | $3.94 | 37,901,400 |
| 2023-01-11 | $4.15 | $4.16 | $4.00 | $4.01 | $4.01 | 37,877,700 |
| 2023-01-10 | $4.06 | $4.19 | $3.98 | $4.14 | $4.14 | 54,261,070 |
| 2023-01-09 | $4.01 | $4.15 | $3.97 | $4.03 | $4.03 | 60,607,520 |
| 2023-01-06 | $3.84 | $4.09 | $3.81 | $3.94 | $3.94 | 71,529,170 |
| 2023-01-05 | $3.64 | $3.95 | $3.58 | $3.92 | $3.92 | 49,411,210 |
| 2023-01-04 | $3.58 | $3.68 | $3.57 | $3.63 | $3.63 | 11,483,520 |
| 2023-01-03 | $3.50 | $3.60 | $3.48 | $3.59 | $3.59 | 9,594,470 |
| 2023-01-02 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2022-12-30 | $3.50 | $3.52 | $3.48 | $3.52 | $3.52 | 5,887,080 |
| 2022-12-29 | $3.50 | $3.55 | $3.48 | $3.48 | $3.48 | 8,753,700 |
| 2022-12-28 | $3.60 | $3.65 | $3.53 | $3.55 | $3.55 | 9,836,500 |
| 2022-12-27 | $3.59 | $3.67 | $3.57 | $3.64 | $3.64 | 13,151,510 |
| 2022-12-26 | $3.49 | $3.60 | $3.47 | $3.59 | $3.59 | 12,139,680 |
| 2022-12-23 | $3.47 | $3.55 | $3.46 | $3.49 | $3.49 | 8,913,300 |
| 2022-12-22 | $3.58 | $3.58 | $3.45 | $3.47 | $3.47 | 9,258,360 |
| 2022-12-21 | $3.59 | $3.60 | $3.52 | $3.55 | $3.55 | 6,856,020 |
| 2022-12-20 | $3.59 | $3.62 | $3.53 | $3.59 | $3.59 | 7,928,590 |
| 2022-12-19 | $3.66 | $3.69 | $3.54 | $3.57 | $3.57 | 9,989,270 |
| 2022-12-16 | $3.69 | $3.75 | $3.65 | $3.66 | $3.66 | 9,608,600 |
| 2022-12-15 | $3.69 | $3.74 | $3.67 | $3.73 | $3.73 | 8,658,200 |
| 2022-12-14 | $3.76 | $3.78 | $3.68 | $3.69 | $3.69 | 12,550,310 |
| 2022-12-13 | $3.75 | $3.79 | $3.74 | $3.77 | $3.77 | 8,982,800 |
| 2022-12-12 | $3.82 | $3.82 | $3.75 | $3.76 | $3.76 | 14,373,500 |
| 2022-12-09 | $3.90 | $3.94 | $3.82 | $3.84 | $3.84 | 15,345,340 |
| 2022-12-08 | $3.90 | $3.94 | $3.87 | $3.90 | $3.90 | 15,184,330 |
| 2022-12-07 | $3.97 | $3.98 | $3.89 | $3.92 | $3.92 | 15,945,560 |
| 2022-12-06 | $4.04 | $4.04 | $3.95 | $3.97 | $3.97 | 18,032,100 |
| 2022-12-05 | $3.99 | $4.08 | $3.96 | $4.04 | $4.04 | 23,652,160 |
| 2022-12-01 | $3.96 | $3.98 | $3.90 | $3.91 | $3.91 | 17,996,100 |
| 2022-11-30 | $4.04 | $4.07 | $3.91 | $3.92 | $3.92 | 22,435,000 |
| 2022-11-29 | $3.92 | $4.05 | $3.88 | $4.04 | $4.04 | 35,598,390 |
| 2022-11-28 | $3.82 | $3.84 | $3.75 | $3.82 | $3.82 | 13,080,340 |
| 2022-11-25 | $3.85 | $3.92 | $3.85 | $3.86 | $3.86 | 10,657,000 |
| 2022-11-24 | $3.95 | $4.00 | $3.87 | $3.88 | $3.88 | 16,929,260 |
| 2022-11-23 | $3.93 | $3.97 | $3.83 | $3.97 | $3.97 | 18,114,230 |
| 2022-11-22 | $4.05 | $4.06 | $3.90 | $3.92 | $3.92 | 27,329,700 |
| 2022-11-21 | $4.01 | $4.11 | $3.95 | $4.08 | $4.08 | 36,935,620 |
| 2022-11-18 | $3.97 | $4.05 | $3.94 | $3.96 | $3.96 | 18,104,390 |
| 2022-11-17 | $4.00 | $4.00 | $3.91 | $3.97 | $3.97 | 16,722,930 |
| 2022-11-16 | $4.03 | $4.07 | $3.97 | $4.00 | $4.00 | 22,093,060 |
| 2022-11-15 | $4.03 | $4.08 | $3.95 | $4.08 | $4.08 | 29,832,190 |
| 2022-11-14 | $3.99 | $4.10 | $3.95 | $3.98 | $3.98 | 33,497,590 |
| 2022-11-11 | $3.98 | $4.02 | $3.90 | $3.91 | $3.91 | 21,380,450 |
| 2022-11-10 | $3.83 | $3.92 | $3.83 | $3.88 | $3.88 | 16,348,030 |
| 2022-11-09 | $3.95 | $3.96 | $3.88 | $3.88 | $3.88 | 14,724,800 |
| 2022-11-08 | $3.93 | $3.97 | $3.89 | $3.91 | $3.91 | 17,676,540 |
| 2022-11-07 | $3.93 | $3.98 | $3.89 | $3.95 | $3.95 | 20,366,540 |
| 2022-11-04 | $3.88 | $3.93 | $3.85 | $3.93 | $3.93 | 23,279,700 |
| 2022-11-03 | $3.80 | $3.90 | $3.78 | $3.87 | $3.87 | 21,138,330 |
| 2022-11-02 | $3.83 | $3.86 | $3.77 | $3.84 | $3.84 | 24,267,300 |
| 2022-11-01 | $3.65 | $3.84 | $3.64 | $3.83 | $3.83 | 30,072,820 |
| 2022-10-31 | $3.64 | $3.68 | $3.57 | $3.64 | $3.64 | 18,770,710 |
| 2022-10-28 | $3.80 | $3.81 | $3.59 | $3.61 | $3.61 | 31,749,070 |
| 2022-10-27 | $3.85 | $3.95 | $3.81 | $3.84 | $3.84 | 34,370,020 |
| 2022-10-26 | $3.81 | $3.92 | $3.79 | $3.85 | $3.85 | 40,700,790 |
| 2022-10-25 | $3.70 | $3.97 | $3.64 | $3.87 | $3.87 | 57,098,100 |
| 2022-10-24 | $3.67 | $3.71 | $3.56 | $3.58 | $3.58 | 16,128,700 |
| 2022-10-21 | $3.67 | $3.75 | $3.63 | $3.64 | $3.64 | 13,205,700 |
| 2022-10-20 | $3.67 | $3.72 | $3.60 | $3.66 | $3.66 | 25,121,090 |
| 2022-10-19 | $3.68 | $3.88 | $3.67 | $3.76 | $3.76 | 37,698,070 |
| 2022-10-18 | $3.69 | $3.75 | $3.66 | $3.70 | $3.70 | 14,758,400 |
| 2022-10-17 | $3.63 | $3.72 | $3.60 | $3.69 | $3.69 | 16,105,100 |
| 2022-10-14 | $3.58 | $3.69 | $3.57 | $3.66 | $3.66 | 18,060,100 |
| 2022-10-13 | $3.55 | $3.59 | $3.51 | $3.55 | $3.55 | 14,401,300 |
| 2022-10-12 | $3.40 | $3.56 | $3.38 | $3.56 | $3.56 | 17,680,320 |
| 2022-10-11 | $3.36 | $3.46 | $3.34 | $3.42 | $3.42 | 13,070,400 |
| 2022-10-10 | $3.48 | $3.52 | $3.35 | $3.37 | $3.37 | 15,142,900 |
| 2022-09-30 | $3.53 | $3.65 | $3.46 | $3.46 | $3.46 | 18,656,500 |
| 2022-09-29 | $3.71 | $3.77 | $3.55 | $3.57 | $3.57 | 21,084,840 |
| 2022-09-28 | $3.81 | $3.89 | $3.67 | $3.68 | $3.68 | 21,918,300 |
| 2022-09-27 | $3.76 | $3.87 | $3.73 | $3.86 | $3.86 | 20,245,940 |
| 2022-09-26 | $3.75 | $3.84 | $3.72 | $3.74 | $3.74 | 16,025,600 |
| 2022-09-23 | $3.93 | $3.93 | $3.75 | $3.78 | $3.78 | 17,884,150 |
| 2022-09-22 | $3.85 | $3.97 | $3.84 | $3.88 | $3.88 | 17,633,700 |
| 2022-09-21 | $3.85 | $3.92 | $3.77 | $3.89 | $3.89 | 14,779,200 |
| 2022-09-20 | $3.83 | $3.89 | $3.79 | $3.88 | $3.88 | 18,901,700 |
| 2022-09-19 | $3.79 | $3.85 | $3.72 | $3.75 | $3.75 | 15,606,700 |
| 2022-09-16 | $3.94 | $3.97 | $3.82 | $3.82 | $3.82 | 16,066,100 |
| 2022-09-15 | $4.14 | $4.16 | $3.89 | $3.95 | $3.95 | 25,119,800 |
| 2022-09-14 | $4.10 | $4.20 | $4.07 | $4.11 | $4.11 | 18,570,300 |
| 2022-09-13 | $4.23 | $4.33 | $4.17 | $4.20 | $4.20 | 17,355,800 |
| 2022-09-12 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-09 | $4.30 | $4.35 | $4.21 | $4.23 | $4.23 | 23,111,700 |
| 2022-09-08 | $4.40 | $4.47 | $4.31 | $4.32 | $4.32 | 31,620,200 |
| 2022-09-07 | $4.29 | $4.40 | $4.29 | $4.37 | $4.37 | 28,790,100 |
| 2022-09-06 | $4.23 | $4.42 | $4.14 | $4.37 | $4.37 | 37,766,800 |
| 2022-09-05 | $4.20 | $4.27 | $4.17 | $4.23 | $4.23 | 20,595,900 |
| 2022-09-02 | $4.14 | $4.23 | $4.10 | $4.20 | $4.20 | 19,830,000 |
| 2022-09-01 | $4.15 | $4.21 | $4.11 | $4.14 | $4.14 | 19,150,200 |
| 2022-08-31 | $4.32 | $4.36 | $4.12 | $4.14 | $4.14 | 26,398,300 |
| 2022-08-30 | $4.42 | $4.47 | $4.31 | $4.34 | $4.34 | 24,131,020 |
| 2022-08-29 | $4.23 | $4.47 | $4.20 | $4.44 | $4.44 | 32,259,220 |
| 2022-08-26 | $4.45 | $4.53 | $4.29 | $4.31 | $4.31 | 28,777,750 |
| 2022-08-25 | $4.60 | $4.68 | $4.38 | $4.44 | $4.44 | 36,397,210 |
| 2022-08-24 | $4.88 | $4.90 | $4.56 | $4.60 | $4.60 | 50,636,790 |
| 2022-08-23 | $4.75 | $4.95 | $4.62 | $4.86 | $4.86 | 55,693,400 |
| 2022-08-22 | $4.86 | $4.95 | $4.66 | $4.72 | $4.72 | 51,800,560 |
| 2022-08-19 | $5.01 | $5.06 | $4.86 | $4.87 | $4.87 | 58,401,860 |
| 2022-08-18 | $5.14 | $5.23 | $5.00 | $5.04 | $5.04 | 79,168,200 |
| 2022-08-17 | $4.97 | $5.54 | $4.93 | $5.12 | $5.12 | 120,521,080 |
| 2022-08-16 | $4.93 | $5.00 | $4.83 | $4.96 | $4.96 | 75,434,630 |
| 2022-08-15 | $4.84 | $5.04 | $4.84 | $4.88 | $4.88 | 78,244,440 |
| 2022-08-12 | $4.92 | $5.01 | $4.81 | $4.87 | $4.87 | 79,275,170 |
| 2022-08-11 | $5.10 | $5.17 | $4.83 | $4.93 | $4.93 | 125,517,300 |
| 2022-08-10 | $4.81 | $5.27 | $4.80 | $5.02 | $5.02 | 210,344,870 |
| 2022-08-09 | $4.04 | $4.78 | $4.03 | $4.78 | $4.78 | 148,999,690 |
| 2022-08-08 | $3.83 | $3.98 | $3.80 | $3.98 | $3.98 | 28,077,400 |
| 2022-08-05 | $3.89 | $3.91 | $3.75 | $3.86 | $3.86 | 29,486,540 |
| 2022-08-04 | $3.81 | $3.91 | $3.79 | $3.90 | $3.90 | 24,877,180 |
| 2022-08-03 | $3.91 | $4.06 | $3.78 | $3.79 | $3.79 | 40,385,000 |
| 2022-08-02 | $4.21 | $4.23 | $3.81 | $3.92 | $3.92 | 52,136,700 |
| 2022-08-01 | $4.29 | $4.40 | $4.20 | $4.27 | $4.27 | 34,758,700 |
| 2022-07-29 | $4.39 | $4.47 | $4.31 | $4.35 | $4.35 | 44,792,710 |
| 2022-07-28 | $4.42 | $4.43 | $4.32 | $4.33 | $4.33 | 42,566,900 |
| 2022-07-27 | $4.38 | $4.50 | $4.32 | $4.38 | $4.38 | 52,472,280 |
| 2022-07-26 | $4.18 | $4.43 | $4.05 | $4.40 | $4.40 | 63,221,770 |
| 2022-07-25 | $4.31 | $4.32 | $4.12 | $4.14 | $4.14 | 38,442,290 |
| 2022-07-22 | $4.26 | $4.44 | $4.21 | $4.31 | $4.31 | 72,139,210 |
| 2022-07-21 | $4.08 | $4.35 | $4.03 | $4.28 | $4.28 | 65,984,140 |
| 2022-07-20 | $4.08 | $4.12 | $4.03 | $4.10 | $4.10 | 23,420,600 |
| 2022-07-19 | $4.18 | $4.18 | $4.04 | $4.09 | $4.09 | 28,389,200 |
| 2022-07-18 | $3.97 | $4.16 | $3.97 | $4.15 | $4.15 | 41,643,370 |
| 2022-07-15 | $4.25 | $4.26 | $3.96 | $3.97 | $3.97 | 59,473,670 |
| 2022-07-14 | $4.20 | $4.38 | $4.15 | $4.30 | $4.30 | 65,559,970 |
| 2022-07-13 | $3.95 | $4.27 | $3.95 | $4.23 | $4.23 | 65,718,030 |
| 2022-07-12 | $3.99 | $4.10 | $3.92 | $3.95 | $3.95 | 25,140,260 |
| 2022-07-11 | $4.10 | $4.11 | $3.95 | $4.00 | $4.00 | 28,510,520 |
| 2022-07-08 | $4.14 | $4.24 | $4.12 | $4.13 | $4.13 | 32,370,860 |
| 2022-07-07 | $4.05 | $4.20 | $4.02 | $4.15 | $4.15 | 33,143,500 |
| 2022-07-06 | $4.12 | $4.16 | $4.01 | $4.07 | $4.07 | 27,906,200 |
| 2022-07-05 | $4.05 | $4.18 | $4.02 | $4.15 | $4.15 | 40,816,090 |
| 2022-07-04 | $4.06 | $4.11 | $4.00 | $4.06 | $4.06 | 23,947,470 |
| 2022-07-01 | $4.22 | $4.24 | $4.08 | $4.09 | $4.09 | 29,699,490 |
| 2022-06-30 | $4.14 | $4.29 | $4.11 | $4.15 | $4.15 | 42,589,420 |
| 2022-06-29 | $4.33 | $4.38 | $4.12 | $4.14 | $4.14 | 65,645,190 |
| 2022-06-28 | $4.40 | $4.46 | $4.30 | $4.42 | $4.42 | 75,493,310 |
| 2022-06-27 | $4.25 | $4.72 | $4.16 | $4.49 | $4.49 | 106,424,560 |
| 2022-06-24 | $4.12 | $4.36 | $4.11 | $4.21 | $4.21 | 71,055,320 |
| 2022-06-23 | $4.08 | $4.16 | $3.98 | $4.14 | $4.14 | 57,565,300 |
| 2022-06-22 | $3.95 | $4.26 | $3.86 | $4.11 | $4.11 | 87,971,720 |
| 2022-06-21 | $3.85 | $4.14 | $3.81 | $4.04 | $4.04 | 70,644,520 |
| 2022-06-20 | $3.94 | $3.99 | $3.85 | $3.88 | $3.88 | 40,468,600 |
| 2022-06-17 | $3.68 | $3.96 | $3.67 | $3.86 | $3.86 | 48,683,120 |
| 2022-06-16 | $3.65 | $3.85 | $3.64 | $3.74 | $3.74 | 28,345,820 |
| 2022-06-15 | $3.80 | $3.83 | $3.67 | $3.69 | $3.69 | 35,040,520 |
| 2022-06-14 | $3.76 | $3.82 | $3.68 | $3.80 | $3.80 | 29,845,600 |
| 2022-06-13 | $3.82 | $3.87 | $3.75 | $3.85 | $3.85 | 31,866,300 |
| 2022-06-10 | $3.64 | $3.87 | $3.62 | $3.87 | $3.87 | 42,538,420 |
| 2022-06-09 | $3.83 | $3.85 | $3.67 | $3.68 | $3.68 | 38,281,900 |
| 2022-06-08 | $4.07 | $4.10 | $3.78 | $3.86 | $3.86 | 63,385,100 |
| 2022-06-07 | $3.88 | $4.30 | $3.75 | $4.04 | $4.04 | 103,182,750 |
| 2022-06-06 | $3.55 | $3.79 | $3.53 | $3.79 | $3.79 | 53,851,200 |
| 2022-06-02 | $3.56 | $3.59 | $3.51 | $3.54 | $3.54 | 25,753,200 |
| 2022-06-01 | $3.58 | $3.68 | $3.53 | $3.55 | $3.55 | 33,517,800 |
| 2022-05-31 | $3.78 | $3.89 | $3.51 | $3.66 | $3.66 | 61,027,600 |
| 2022-05-30 | $3.76 | $3.78 | $3.62 | $3.65 | $3.65 | 22,170,300 |
| 2022-05-27 | $3.77 | $3.81 | $3.70 | $3.73 | $3.73 | 20,770,800 |
| 2022-05-26 | $3.85 | $3.86 | $3.72 | $3.75 | $3.75 | 29,179,220 |
| 2022-05-25 | $3.75 | $3.82 | $3.71 | $3.79 | $3.79 | 30,200,270 |
| 2022-05-24 | $4.00 | $4.00 | $3.69 | $3.69 | $3.69 | 48,244,730 |
| 2022-05-23 | $3.99 | $4.03 | $3.92 | $4.03 | $4.03 | 45,687,630 |
| 2022-05-20 | $4.10 | $4.15 | $4.02 | $4.06 | $4.06 | 61,003,180 |
| 2022-05-19 | $3.93 | $4.27 | $3.85 | $4.16 | $4.16 | 92,146,870 |
| 2022-05-18 | $3.95 | $4.28 | $3.89 | $4.06 | $4.06 | 103,253,390 |
| 2022-05-17 | $3.71 | $4.14 | $3.59 | $3.93 | $3.93 | 78,324,660 |
| 2022-05-16 | $3.76 | $3.79 | $3.67 | $3.71 | $3.71 | 28,024,400 |
| 2022-05-13 | $3.83 | $3.85 | $3.73 | $3.77 | $3.77 | 28,216,200 |
| 2022-05-12 | $3.69 | $3.88 | $3.69 | $3.82 | $3.82 | 45,034,640 |
| 2022-05-11 | $3.86 | $3.94 | $3.81 | $3.86 | $3.86 | 67,180,770 |
| 2022-05-10 | $3.60 | $4.04 | $3.56 | $3.90 | $3.90 | 76,750,410 |
| 2022-05-09 | $3.66 | $3.76 | $3.62 | $3.66 | $3.66 | 61,207,610 |
| 2022-05-06 | $3.37 | $3.74 | $3.37 | $3.56 | $3.56 | 72,620,410 |
| 2022-05-05 | $3.40 | $3.64 | $3.37 | $3.57 | $3.57 | 102,149,300 |
| 2022-05-04 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2022-05-03 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2022-04-29 | $2.99 | $3.34 | $2.99 | $3.34 | $3.34 | 49,007,470 |
| 2022-04-28 | $2.83 | $2.86 | $2.69 | $2.78 | $2.78 | 19,169,500 |
| 2022-04-27 | $2.76 | $2.87 | $2.65 | $2.87 | $2.87 | 23,412,100 |
| 2022-04-26 | $2.89 | $2.92 | $2.77 | $2.79 | $2.79 | 26,488,490 |
| 2022-04-25 | $3.14 | $3.14 | $2.82 | $2.82 | $2.82 | 28,016,630 |
| 2022-04-22 | $3.18 | $3.20 | $3.11 | $3.16 | $3.16 | 16,367,600 |
| 2022-04-21 | $3.36 | $3.39 | $3.18 | $3.19 | $3.19 | 23,547,200 |
| 2022-04-20 | $3.48 | $3.52 | $3.36 | $3.39 | $3.39 | 22,903,180 |
| 2022-04-19 | $3.50 | $3.58 | $3.45 | $3.51 | $3.51 | 16,304,700 |
| 2022-04-18 | $3.48 | $3.54 | $3.42 | $3.52 | $3.52 | 15,975,200 |
| 2022-04-15 | $3.59 | $3.60 | $3.44 | $3.47 | $3.47 | 25,606,040 |
| 2022-04-14 | $3.65 | $3.77 | $3.60 | $3.61 | $3.61 | 28,299,940 |
| 2022-04-13 | $3.89 | $3.90 | $3.67 | $3.70 | $3.70 | 35,403,700 |
| 2022-04-12 | $3.80 | $3.95 | $3.72 | $3.93 | $3.93 | 33,086,900 |
| 2022-04-11 | $3.89 | $4.08 | $3.83 | $3.86 | $3.86 | 46,013,400 |
| 2022-04-08 | $4.03 | $4.21 | $3.92 | $3.93 | $3.93 | 47,428,100 |
| 2022-04-07 | $4.24 | $4.31 | $4.05 | $4.05 | $4.05 | 43,652,200 |
| 2022-04-06 | $4.17 | $4.34 | $4.10 | $4.26 | $4.26 | 44,353,040 |
| 2022-04-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-04-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-04-01 | $4.12 | $4.18 | $4.06 | $4.13 | $4.13 | 35,464,320 |
| 2022-03-31 | $4.12 | $4.30 | $4.07 | $4.13 | $4.13 | 54,653,220 |
| 2022-03-30 | $4.10 | $4.29 | $4.10 | $4.17 | $4.17 | 54,042,440 |
| 2022-03-29 | $4.31 | $4.31 | $4.00 | $4.04 | $4.04 | 62,965,820 |
| 2022-03-28 | $4.24 | $4.36 | $4.12 | $4.31 | $4.31 | 39,152,290 |
| 2022-03-25 | $4.37 | $4.48 | $4.33 | $4.35 | $4.35 | 53,303,690 |
| 2022-03-24 | $4.46 | $4.58 | $4.33 | $4.38 | $4.38 | 75,332,020 |
| 2022-03-23 | $4.75 | $4.95 | $4.55 | $4.56 | $4.56 | 109,512,160 |
| 2022-03-22 | $5.00 | $5.38 | $4.69 | $4.95 | $4.95 | 140,053,610 |
| 2022-03-21 | $4.86 | $5.26 | $4.76 | $5.11 | $5.11 | 145,993,670 |
| 2022-03-18 | $4.70 | $5.36 | $4.61 | $4.97 | $4.97 | 159,630,900 |
| 2022-03-17 | $4.42 | $5.28 | $4.32 | $4.88 | $4.88 | 172,803,010 |
| 2022-03-16 | $4.39 | $4.54 | $4.11 | $4.50 | $4.50 | 115,005,700 |
| 2022-03-15 | $4.27 | $4.84 | $4.21 | $4.50 | $4.50 | 126,357,150 |
| 2022-03-14 | $4.18 | $4.66 | $4.06 | $4.43 | $4.43 | 132,510,330 |
| 2022-03-11 | $4.46 | $4.47 | $4.22 | $4.28 | $4.28 | 160,166,020 |
| 2022-03-10 | $4.15 | $4.88 | $3.90 | $4.86 | $4.86 | 201,602,530 |
| 2022-03-09 | $3.80 | $4.51 | $3.80 | $4.07 | $4.07 | 103,372,610 |
| 2022-03-08 | $3.69 | $3.83 | $3.58 | $3.76 | $3.76 | 56,934,740 |
| 2022-03-07 | $3.71 | $3.81 | $3.64 | $3.69 | $3.69 | 35,493,960 |
| 2022-03-04 | $3.82 | $3.86 | $3.73 | $3.76 | $3.76 | 50,616,260 |
| 2022-03-03 | $4.08 | $4.12 | $3.82 | $3.84 | $3.84 | 81,384,440 |
| 2022-03-02 | $4.20 | $4.27 | $3.89 | $4.03 | $4.03 | 149,198,240 |
| 2022-03-01 | $3.42 | $4.08 | $3.42 | $4.08 | $4.08 | 94,280,260 |
| 2022-02-28 | $3.46 | $3.51 | $3.30 | $3.40 | $3.40 | 27,191,600 |
| 2022-02-25 | $3.55 | $3.65 | $3.45 | $3.47 | $3.47 | 39,998,400 |
| 2022-02-24 | $3.48 | $3.83 | $3.44 | $3.53 | $3.53 | 55,758,630 |
| 2022-02-23 | $3.55 | $3.63 | $3.46 | $3.50 | $3.50 | 26,717,930 |
| 2022-02-22 | $3.53 | $3.56 | $3.45 | $3.46 | $3.46 | 15,172,020 |
| 2022-02-21 | $3.43 | $3.56 | $3.43 | $3.55 | $3.55 | 16,585,220 |
| 2022-02-18 | $3.41 | $3.47 | $3.37 | $3.47 | $3.47 | 13,542,900 |
| 2022-02-17 | $3.46 | $3.48 | $3.40 | $3.42 | $3.42 | 15,306,700 |
| 2022-02-16 | $3.35 | $3.50 | $3.33 | $3.48 | $3.48 | 20,604,300 |
| 2022-02-15 | $3.37 | $3.39 | $3.28 | $3.32 | $3.32 | 10,552,180 |
| 2022-02-14 | $3.37 | $3.42 | $3.32 | $3.34 | $3.34 | 9,788,600 |
| 2022-02-11 | $3.45 | $3.48 | $3.35 | $3.36 | $3.36 | 12,022,210 |
| 2022-02-10 | $3.46 | $3.51 | $3.41 | $3.48 | $3.48 | 12,056,010 |
| 2022-02-09 | $3.48 | $3.55 | $3.45 | $3.48 | $3.48 | 15,690,400 |
| 2022-02-08 | $3.40 | $3.49 | $3.37 | $3.49 | $3.49 | 20,293,820 |
| 2022-02-07 | $3.37 | $3.44 | $3.30 | $3.37 | $3.37 | 14,899,410 |
| 2022-02-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2022-02-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2022-02-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2022-02-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2022-01-28 | $3.21 | $3.38 | $3.21 | $3.32 | $3.32 | 15,385,410 |
| 2022-01-27 | $3.32 | $3.33 | $3.18 | $3.18 | $3.18 | 13,655,800 |
| 2022-01-26 | $3.27 | $3.35 | $3.26 | $3.33 | $3.33 | 12,676,510 |
| 2022-01-25 | $3.40 | $3.43 | $3.21 | $3.25 | $3.25 | 16,161,530 |
| 2022-01-24 | $3.42 | $3.47 | $3.34 | $3.39 | $3.39 | 16,644,800 |
| 2022-01-21 | $3.47 | $3.50 | $3.40 | $3.44 | $3.44 | 13,970,500 |
| 2022-01-20 | $3.64 | $3.66 | $3.46 | $3.47 | $3.47 | 18,233,600 |
| 2022-01-19 | $3.58 | $3.70 | $3.57 | $3.65 | $3.65 | 14,037,350 |
| 2022-01-18 | $3.74 | $3.74 | $3.57 | $3.58 | $3.58 | 16,478,550 |
| 2022-01-17 | $3.58 | $3.71 | $3.58 | $3.68 | $3.68 | 15,244,890 |
| 2022-01-14 | $3.75 | $3.75 | $3.60 | $3.60 | $3.60 | 18,088,230 |
| 2022-01-13 | $3.84 | $3.86 | $3.70 | $3.74 | $3.74 | 34,921,810 |
| 2022-01-12 | $3.81 | $3.87 | $3.80 | $3.84 | $3.84 | 10,336,400 |
| 2022-01-11 | $3.88 | $3.93 | $3.79 | $3.82 | $3.82 | 12,805,960 |
| 2022-01-10 | $3.83 | $3.90 | $3.77 | $3.87 | $3.87 | 14,001,500 |
| 2022-01-07 | $3.88 | $4.00 | $3.81 | $3.81 | $3.81 | 22,021,350 |
| 2022-01-06 | $3.81 | $3.93 | $3.77 | $3.90 | $3.90 | 24,049,540 |
| 2022-01-05 | $3.89 | $3.95 | $3.81 | $3.88 | $3.88 | 24,741,820 |
| 2022-01-04 | $3.67 | $3.90 | $3.65 | $3.84 | $3.84 | 29,506,510 |
| 2022-01-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2021-12-31 | $3.67 | $3.78 | $3.67 | $3.70 | $3.70 | 17,352,800 |
| 2021-12-30 | $3.65 | $3.73 | $3.64 | $3.66 | $3.66 | 13,990,800 |
| 2021-12-29 | $3.69 | $3.75 | $3.60 | $3.66 | $3.66 | 17,203,740 |
| 2021-12-28 | $3.54 | $3.65 | $3.52 | $3.64 | $3.64 | 16,847,540 |
| 2021-12-27 | $3.51 | $3.55 | $3.44 | $3.54 | $3.54 | 14,512,500 |
| 2021-12-24 | $3.68 | $3.68 | $3.47 | $3.48 | $3.48 | 22,983,900 |
| 2021-12-23 | $3.77 | $3.77 | $3.65 | $3.65 | $3.65 | 20,298,740 |
| 2021-12-22 | $3.83 | $3.87 | $3.71 | $3.73 | $3.73 | 29,621,860 |
| 2021-12-21 | $3.56 | $3.85 | $3.52 | $3.81 | $3.81 | 42,782,290 |
| 2021-12-20 | $3.98 | $3.99 | $3.58 | $3.60 | $3.60 | 68,735,770 |
| 2021-12-17 | $4.37 | $4.48 | $4.36 | $4.41 | $4.41 | 16,716,100 |
| 2021-12-16 | $4.32 | $4.45 | $4.29 | $4.41 | $4.41 | 18,883,170 |
| 2021-12-15 | $4.29 | $4.33 | $4.25 | $4.31 | $4.31 | 13,287,120 |
| 2021-12-14 | $4.27 | $4.30 | $4.24 | $4.26 | $4.26 | 11,071,320 |
| 2021-12-13 | $4.33 | $4.35 | $4.26 | $4.28 | $4.28 | 12,709,710 |
| 2021-12-10 | $4.30 | $4.36 | $4.26 | $4.32 | $4.32 | 10,653,120 |
| 2021-12-09 | $4.36 | $4.43 | $4.31 | $4.32 | $4.32 | 15,581,820 |
| 2021-12-08 | $4.33 | $4.47 | $4.28 | $4.39 | $4.39 | 19,047,650 |
| 2021-12-07 | $4.39 | $4.41 | $4.19 | $4.35 | $4.35 | 24,703,640 |
| 2021-12-06 | $4.44 | $4.66 | $4.31 | $4.36 | $4.36 | 25,825,500 |
| 2021-12-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 25,016,200 |
| 2021-12-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 21,036,800 |
| 2021-12-01 | $4.47 | $4.58 | $4.45 | $4.57 | $4.57 | 19,010,210 |
| 2021-11-30 | $4.58 | $4.63 | $4.47 | $4.50 | $4.50 | 17,806,360 |
| 2021-11-29 | $4.42 | $4.67 | $4.36 | $4.56 | $4.56 | 21,221,600 |
| 2021-11-26 | $4.61 | $4.68 | $4.52 | $4.53 | $4.53 | 21,867,500 |
| 2021-11-25 | $4.76 | $4.84 | $4.65 | $4.65 | $4.65 | 24,473,540 |
| 2021-11-24 | $4.72 | $4.78 | $4.60 | $4.69 | $4.69 | 32,686,200 |
| 2021-11-23 | $4.73 | $4.89 | $4.72 | $4.76 | $4.76 | 28,547,110 |
| 2021-11-22 | $4.79 | $4.87 | $4.70 | $4.78 | $4.78 | 39,729,240 |
| 2021-11-19 | $4.52 | $5.10 | $4.52 | $4.80 | $4.80 | 50,730,760 |
| 2021-11-18 | $4.50 | $4.66 | $4.46 | $4.56 | $4.56 | 25,260,800 |
| 2021-11-17 | $4.45 | $4.72 | $4.37 | $4.58 | $4.58 | 31,998,040 |
| 2021-11-16 | $4.53 | $4.59 | $4.39 | $4.45 | $4.45 | 21,354,100 |
| 2021-11-15 | $4.54 | $4.56 | $4.46 | $4.53 | $4.53 | 20,807,210 |
| 2021-11-12 | $4.49 | $4.64 | $4.46 | $4.54 | $4.54 | 27,302,380 |
| 2021-11-11 | $4.40 | $4.66 | $4.40 | $4.50 | $4.50 | 34,058,040 |
| 2021-11-10 | $4.30 | $4.45 | $4.28 | $4.42 | $4.42 | 23,266,200 |
| 2021-11-09 | $4.38 | $4.48 | $4.31 | $4.38 | $4.38 | 29,910,100 |
| 2021-11-08 | $4.17 | $4.31 | $4.17 | $4.30 | $4.30 | 22,949,160 |
| 2021-11-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 17,378,160 |
| 2021-11-04 | $4.11 | $4.30 | $4.11 | $4.25 | $4.25 | 21,652,540 |
| 2021-11-03 | $4.10 | $4.24 | $4.10 | $4.14 | $4.14 | 15,299,000 |
| 2021-11-02 | $4.26 | $4.32 | $4.11 | $4.15 | $4.15 | 22,311,600 |
| 2021-11-01 | $4.12 | $4.35 | $4.10 | $4.31 | $4.31 | 28,430,340 |
| 2021-10-29 | $4.11 | $4.25 | $3.97 | $4.18 | $4.18 | 24,522,180 |
| 2021-10-28 | $4.37 | $4.40 | $4.10 | $4.16 | $4.16 | 34,062,000 |
| 2021-10-27 | $4.26 | $4.67 | $4.20 | $4.45 | $4.45 | 49,313,870 |
| 2021-10-26 | $4.40 | $4.40 | $4.16 | $4.20 | $4.20 | 20,344,640 |
| 2021-10-25 | $4.15 | $4.34 | $4.10 | $4.29 | $4.29 | 21,150,630 |
| 2021-10-22 | $4.48 | $4.57 | $4.23 | $4.23 | $4.23 | 24,518,890 |
| 2021-10-21 | $4.22 | $4.30 | $4.17 | $4.23 | $4.23 | 15,759,090 |
| 2021-10-20 | $4.27 | $4.38 | $4.18 | $4.26 | $4.26 | 22,991,300 |
| 2021-10-19 | $4.24 | $4.52 | $4.23 | $4.38 | $4.38 | 25,273,800 |
| 2021-10-18 | $4.06 | $4.29 | $4.02 | $4.29 | $4.29 | 17,339,000 |
| 2021-10-15 | $4.36 | $4.58 | $4.20 | $4.21 | $4.21 | 27,678,320 |
| 2021-10-14 | $4.08 | $4.30 | $4.05 | $4.19 | $4.19 | 18,769,860 |
| 2021-10-13 | $4.05 | $4.12 | $3.99 | $4.09 | $4.09 | 10,551,940 |
| 2021-10-12 | $4.17 | $4.19 | $3.99 | $4.07 | $4.07 | 12,151,400 |
| 2021-10-11 | $4.30 | $4.31 | $4.13 | $4.15 | $4.15 | 11,352,500 |
| 2021-10-08 | $4.20 | $4.31 | $4.20 | $4.24 | $4.24 | 12,978,900 |
| 2021-10-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2021-10-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2021-09-30 | $4.08 | $4.21 | $4.08 | $4.19 | $4.19 | 11,555,000 |
| 2021-09-29 | $4.16 | $4.27 | $4.05 | $4.06 | $4.06 | 14,512,600 |
| 2021-09-28 | $4.10 | $4.25 | $4.09 | $4.22 | $4.22 | 15,353,740 |
| 2021-09-27 | $4.37 | $4.42 | $4.05 | $4.15 | $4.15 | 30,759,640 |
| 2021-09-24 | $4.47 | $4.58 | $4.43 | $4.50 | $4.50 | 21,789,460 |
| 2021-09-23 | $4.58 | $4.69 | $4.50 | $4.52 | $4.52 | 29,186,220 |
| 2021-09-22 | $4.74 | $4.74 | $4.38 | $4.54 | $4.54 | 46,583,590 |
| 2021-09-21 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2021-09-20 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2021-09-17 | $4.83 | $5.09 | $4.79 | $4.84 | $4.84 | 33,539,770 |
| 2021-09-16 | $5.11 | $5.21 | $4.87 | $4.88 | $4.88 | 54,338,820 |
| 2021-09-15 | $5.20 | $5.46 | $5.17 | $5.18 | $5.18 | 81,107,570 |
| 2021-09-14 | $4.75 | $5.00 | $4.71 | $4.99 | $4.99 | 44,743,710 |
| 2021-09-13 | $4.84 | $4.85 | $4.69 | $4.79 | $4.79 | 19,987,920 |
| 2021-09-10 | $4.94 | $4.94 | $4.76 | $4.82 | $4.82 | 27,405,250 |
| 2021-09-09 | $4.92 | $5.07 | $4.87 | $4.95 | $4.95 | 29,303,550 |
| 2021-09-08 | $5.00 | $5.17 | $4.93 | $4.98 | $4.98 | 35,170,700 |
| 2021-09-07 | $4.90 | $4.96 | $4.85 | $4.92 | $4.92 | 27,780,890 |
| 2021-09-06 | $5.01 | $5.14 | $4.78 | $4.91 | $4.91 | 37,633,520 |
| 2021-09-03 | $5.15 | $5.35 | $5.00 | $5.05 | $5.05 | 53,926,700 |
| 2021-09-02 | $4.71 | $5.25 | $4.68 | $5.20 | $5.20 | 66,792,990 |
| 2021-09-01 | $5.08 | $5.20 | $4.77 | $4.77 | $4.77 | 48,189,530 |
| 2021-08-31 | $5.20 | $5.40 | $5.09 | $5.16 | $5.16 | 37,457,800 |
| 2021-08-30 | $5.01 | $5.46 | $4.94 | $5.24 | $5.24 | 45,977,310 |
| 2021-08-27 | $5.08 | $5.35 | $5.03 | $5.06 | $5.06 | 42,446,260 |
| 2021-08-26 | $4.99 | $5.44 | $4.99 | $5.14 | $5.14 | 55,983,470 |
| 2021-08-25 | $5.13 | $5.20 | $4.96 | $5.05 | $5.05 | 44,116,500 |
| 2021-08-24 | $5.44 | $5.54 | $5.07 | $5.13 | $5.13 | 65,085,120 |
| 2021-08-23 | $4.82 | $5.59 | $4.81 | $5.45 | $5.45 | 74,050,980 |
| 2021-08-20 | $4.97 | $5.11 | $4.86 | $4.90 | $4.90 | 29,963,210 |
| 2021-08-19 | $5.12 | $5.18 | $4.85 | $5.03 | $5.02 | 41,880,100 |
| 2021-08-18 | $5.50 | $5.56 | $5.11 | $5.22 | $5.21 | 57,718,390 |
| 2021-08-17 | $5.81 | $6.07 | $5.65 | $5.65 | $5.64 | 46,618,150 |
| 2021-08-16 | $5.70 | $6.03 | $5.70 | $5.87 | $5.86 | 40,292,480 |
| 2021-08-13 | $5.71 | $5.87 | $5.65 | $5.73 | $5.72 | 39,485,360 |
| 2021-08-12 | $6.02 | $6.34 | $5.82 | $5.88 | $5.87 | 58,655,060 |
| 2021-08-11 | $5.71 | $5.98 | $5.63 | $5.85 | $5.84 | 49,177,940 |
| 2021-08-10 | $5.65 | $6.02 | $5.61 | $5.83 | $5.82 | 53,352,590 |
| 2021-08-09 | $5.63 | $5.78 | $5.49 | $5.73 | $5.72 | 36,995,580 |
| 2021-08-06 | $5.86 | $5.98 | $5.62 | $5.64 | $5.63 | 47,654,300 |
| 2021-08-05 | $5.92 | $6.00 | $5.60 | $5.70 | $5.69 | 65,102,530 |
| 2021-08-04 | $6.12 | $6.18 | $5.85 | $6.09 | $6.08 | 65,222,980 |
| 2021-08-03 | $6.10 | $6.32 | $5.94 | $6.20 | $6.19 | 84,862,480 |
| 2021-08-02 | $6.11 | $6.35 | $5.96 | $6.05 | $6.04 | 92,295,810 |
| 2021-07-30 | $6.44 | $6.60 | $6.13 | $6.30 | $6.29 | 146,013,610 |
| 2021-07-29 | $5.47 | $6.06 | $5.47 | $6.06 | $6.05 | 50,089,810 |
| 2021-07-28 | $5.25 | $5.39 | $4.90 | $5.05 | $5.04 | 58,906,670 |
| 2021-07-27 | $5.93 | $6.07 | $5.34 | $5.42 | $5.41 | 87,298,300 |
| 2021-07-26 | $5.50 | $6.10 | $5.23 | $5.84 | $5.83 | 108,186,860 |
| 2021-07-23 | $5.10 | $5.47 | $4.99 | $5.21 | $5.20 | 79,520,090 |
| 2021-07-22 | $4.74 | $5.27 | $4.70 | $5.08 | $5.07 | 63,578,190 |
| 2021-07-21 | $4.66 | $4.83 | $4.64 | $4.80 | $4.79 | 38,133,840 |
| 2021-07-20 | $4.73 | $4.87 | $4.63 | $4.66 | $4.65 | 44,359,530 |
| 2021-07-19 | $4.87 | $5.07 | $4.80 | $4.87 | $4.86 | 39,280,000 |
| 2021-07-16 | $5.04 | $5.18 | $4.92 | $4.96 | $4.95 | 53,646,250 |
| 2021-07-15 | $4.92 | $5.30 | $4.88 | $5.14 | $5.13 | 67,384,300 |
| 2021-07-14 | $5.18 | $5.23 | $4.96 | $4.97 | $4.96 | 67,665,510 |
| 2021-07-13 | $4.90 | $5.66 | $4.81 | $5.30 | $5.29 | 106,291,450 |
| 2021-07-12 | $4.87 | $5.12 | $4.77 | $4.97 | $4.96 | 81,529,050 |
| 2021-07-09 | $4.53 | $4.93 | $4.50 | $4.83 | $4.82 | 67,309,140 |
| 2021-07-08 | $4.75 | $4.88 | $4.60 | $4.60 | $4.59 | 59,363,970 |
| 2021-07-07 | $4.73 | $4.95 | $4.53 | $4.85 | $4.84 | 73,735,680 |
| 2021-07-06 | $5.07 | $5.25 | $4.68 | $4.74 | $4.73 | 73,455,160 |
| 2021-07-05 | $4.72 | $4.92 | $4.61 | $4.86 | $4.85 | 77,065,020 |
| 2021-07-02 | $4.31 | $4.95 | $4.25 | $4.74 | $4.73 | 99,557,960 |
| 2021-07-01 | $4.70 | $4.78 | $4.27 | $4.30 | $4.29 | 68,285,290 |
| 2021-06-30 | $4.50 | $5.30 | $4.49 | $4.83 | $4.82 | 102,502,660 |
| 2021-06-29 | $4.70 | $5.07 | $4.47 | $4.87 | $4.86 | 113,061,380 |
| 2021-06-28 | $4.59 | $4.84 | $4.41 | $4.49 | $4.48 | 103,622,290 |
| 2021-06-25 | $4.90 | $5.33 | $4.72 | $4.75 | $4.74 | 163,566,860 |
| 2021-06-24 | $4.06 | $4.44 | $4.06 | $4.44 | $4.43 | 47,682,510 |
| 2021-06-23 | $3.74 | $3.85 | $3.66 | $3.70 | $3.69 | 17,684,250 |
| 2021-06-22 | $3.63 | $3.79 | $3.61 | $3.74 | $3.73 | 25,004,910 |
| 2021-06-21 | $3.53 | $3.63 | $3.52 | $3.63 | $3.62 | 13,571,660 |
| 2021-06-18 | $3.51 | $3.59 | $3.45 | $3.57 | $3.56 | 12,087,300 |
| 2021-06-17 | $3.55 | $3.63 | $3.52 | $3.53 | $3.52 | 11,352,500 |
| 2021-06-16 | $3.53 | $3.63 | $3.47 | $3.59 | $3.58 | 14,869,430 |
| 2021-06-15 | $3.57 | $3.58 | $3.48 | $3.53 | $3.52 | 11,325,100 |
| 2021-06-14 | $3.59 | $3.59 | $3.59 | $3.59 | $3.58 | 0 |
| 2021-06-11 | $3.57 | $3.61 | $3.53 | $3.59 | $3.58 | 13,172,970 |
| 2021-06-10 | $3.51 | $3.58 | $3.50 | $3.56 | $3.55 | 12,059,050 |
| 2021-06-09 | $3.55 | $3.58 | $3.50 | $3.52 | $3.51 | 11,057,390 |
| 2021-06-08 | $3.50 | $3.56 | $3.48 | $3.56 | $3.55 | 11,063,780 |
| 2021-06-07 | $3.50 | $3.52 | $3.44 | $3.50 | $3.49 | 10,911,700 |
| 2021-06-04 | $3.56 | $3.59 | $3.47 | $3.48 | $3.47 | 15,726,300 |
| 2021-06-03 | $3.56 | $3.67 | $3.54 | $3.55 | $3.54 | 28,920,120 |
| 2021-06-02 | $3.45 | $3.95 | $3.45 | $3.67 | $3.66 | 48,027,160 |
| 2021-06-01 | $3.40 | $3.48 | $3.39 | $3.43 | $3.42 | 7,838,670 |
| 2021-05-31 | $3.40 | $3.43 | $3.35 | $3.42 | $3.41 | 6,176,220 |
| 2021-05-28 | $3.45 | $3.46 | $3.35 | $3.37 | $3.36 | 8,508,300 |
| 2021-05-27 | $3.40 | $3.48 | $3.38 | $3.45 | $3.44 | 9,539,760 |
| 2021-05-26 | $3.39 | $3.43 | $3.36 | $3.41 | $3.40 | 8,200,650 |
| 2021-05-25 | $3.37 | $3.39 | $3.33 | $3.39 | $3.38 | 6,536,610 |
| 2021-05-24 | $3.38 | $3.40 | $3.34 | $3.38 | $3.37 | 5,674,700 |
| 2021-05-21 | $3.30 | $3.39 | $3.30 | $3.35 | $3.34 | 6,871,800 |
| 2021-05-20 | $3.36 | $3.39 | $3.29 | $3.32 | $3.31 | 7,160,400 |
| 2021-05-19 | $3.37 | $3.42 | $3.35 | $3.39 | $3.38 | 6,524,920 |
| 2021-05-18 | $3.25 | $3.44 | $3.25 | $3.39 | $3.38 | 9,686,120 |
| 2021-05-17 | $3.40 | $3.41 | $3.28 | $3.29 | $3.28 | 9,599,200 |
| 2021-05-14 | $3.32 | $3.44 | $3.31 | $3.41 | $3.40 | 11,708,700 |
| 2021-05-13 | $3.35 | $3.40 | $3.32 | $3.32 | $3.31 | 6,839,520 |
| 2021-05-12 | $3.36 | $3.39 | $3.33 | $3.37 | $3.36 | 6,369,000 |
| 2021-05-11 | $3.29 | $3.41 | $3.27 | $3.39 | $3.38 | 9,386,000 |
| 2021-05-10 | $3.45 | $3.53 | $3.35 | $3.36 | $3.35 | 15,151,100 |
| 2021-05-07 | $3.25 | $3.31 | $3.22 | $3.30 | $3.29 | 8,254,200 |
| 2021-05-06 | $3.19 | $3.26 | $3.16 | $3.23 | $3.22 | 4,898,200 |
| 2021-05-05 | $3.19 | $3.19 | $3.19 | $3.19 | $3.18 | 0 |
| 2021-05-04 | $3.19 | $3.19 | $3.19 | $3.19 | $3.18 | 0 |
| 2021-04-30 | $3.24 | $3.26 | $3.16 | $3.19 | $3.18 | 8,130,810 |
| 2021-04-29 | $3.27 | $3.31 | $3.24 | $3.25 | $3.24 | 6,484,300 |
| 2021-04-28 | $3.37 | $3.37 | $3.27 | $3.27 | $3.26 | 11,264,570 |
| 2021-04-27 | $3.39 | $3.50 | $3.35 | $3.41 | $3.40 | 11,074,690 |
| 2021-04-26 | $3.41 | $3.47 | $3.35 | $3.39 | $3.38 | 9,303,390 |
| 2021-04-23 | $3.48 | $3.48 | $3.35 | $3.40 | $3.39 | 11,090,090 |
| 2021-04-22 | $3.48 | $3.54 | $3.45 | $3.46 | $3.45 | 7,720,200 |
| 2021-04-21 | $3.59 | $3.59 | $3.48 | $3.50 | $3.49 | 9,530,020 |
| 2021-04-20 | $3.57 | $3.67 | $3.56 | $3.59 | $3.58 | 11,057,900 |
| 2021-04-19 | $3.59 | $3.63 | $3.54 | $3.59 | $3.58 | 10,403,420 |
| 2021-04-16 | $3.47 | $3.57 | $3.45 | $3.57 | $3.56 | 8,807,700 |
| 2021-04-15 | $3.54 | $3.55 | $3.46 | $3.47 | $3.46 | 7,723,100 |
| 2021-04-14 | $3.45 | $3.59 | $3.41 | $3.56 | $3.55 | 10,451,000 |
| 2021-04-13 | $3.50 | $3.53 | $3.42 | $3.45 | $3.44 | 11,833,990 |
| 2021-04-12 | $3.66 | $3.66 | $3.48 | $3.51 | $3.50 | 16,380,900 |
| 2021-04-09 | $3.69 | $3.72 | $3.63 | $3.66 | $3.65 | 11,253,000 |
| 2021-04-08 | $3.78 | $3.80 | $3.69 | $3.71 | $3.70 | 15,803,100 |
| 2021-04-07 | $3.83 | $3.84 | $3.76 | $3.80 | $3.79 | 15,036,600 |
| 2021-04-06 | $3.74 | $3.87 | $3.67 | $3.85 | $3.84 | 18,644,420 |
| 2021-04-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.70 | 0 |
| 2021-04-02 | $3.80 | $3.81 | $3.70 | $3.71 | $3.70 | 17,424,130 |
| 2021-04-01 | $3.91 | $3.95 | $3.76 | $3.82 | $3.81 | 25,183,220 |
| 2021-03-31 | $3.66 | $4.05 | $3.65 | $3.93 | $3.92 | 36,477,470 |
| 2021-03-30 | $3.91 | $3.93 | $3.72 | $3.73 | $3.72 | 23,564,820 |
| 2021-03-29 | $3.99 | $4.00 | $3.88 | $3.92 | $3.91 | 14,361,900 |
| 2021-03-26 | $3.82 | $4.01 | $3.80 | $3.91 | $3.90 | 25,450,300 |
| 2021-03-25 | $4.11 | $4.11 | $3.75 | $3.80 | $3.79 | 31,843,410 |
| 2021-03-24 | $4.03 | $4.13 | $3.97 | $4.08 | $4.07 | 22,701,130 |
| 2021-03-23 | $4.21 | $4.25 | $3.99 | $4.10 | $4.09 | 37,341,690 |
| 2021-03-22 | $3.95 | $4.33 | $3.88 | $4.24 | $4.23 | 49,653,190 |
| 2021-03-19 | $3.88 | $4.05 | $3.88 | $3.93 | $3.92 | 20,429,450 |
| 2021-03-18 | $4.04 | $4.11 | $3.92 | $3.93 | $3.92 | 25,216,130 |
| 2021-03-17 | $4.12 | $4.18 | $4.03 | $4.04 | $4.03 | 28,073,120 |
| 2021-03-16 | $4.05 | $4.21 | $3.98 | $4.18 | $4.17 | 39,937,030 |
| 2021-03-15 | $3.96 | $4.18 | $3.93 | $4.03 | $4.02 | 31,179,830 |
| 2021-03-12 | $3.90 | $4.08 | $3.86 | $3.98 | $3.97 | 39,740,560 |
| 2021-03-11 | $3.78 | $3.97 | $3.74 | $3.90 | $3.89 | 44,622,960 |
| 2021-03-10 | $4.41 | $4.45 | $3.84 | $3.87 | $3.86 | 71,900,360 |
| 2021-03-09 | $4.77 | $4.84 | $4.25 | $4.36 | $4.35 | 92,231,460 |
| 2021-03-08 | $3.91 | $4.22 | $3.90 | $4.03 | $4.02 | 42,609,350 |
| 2021-03-05 | $3.67 | $3.96 | $3.66 | $3.89 | $3.88 | 30,770,690 |
| 2021-03-04 | $4.07 | $4.22 | $3.76 | $3.82 | $3.81 | 44,625,640 |
| 2021-03-03 | $3.69 | $3.91 | $3.64 | $3.88 | $3.87 | 37,248,500 |
| 2021-03-02 | $3.66 | $3.94 | $3.59 | $3.74 | $3.73 | 37,772,420 |
| 2021-03-01 | $3.61 | $3.68 | $3.57 | $3.65 | $3.64 | 21,084,520 |
| 2021-02-26 | $3.41 | $3.65 | $3.41 | $3.59 | $3.58 | 25,317,330 |
| 2021-02-25 | $3.59 | $3.62 | $3.43 | $3.46 | $3.45 | 17,793,240 |
| 2021-02-24 | $3.45 | $3.62 | $3.45 | $3.56 | $3.55 | 23,890,420 |
| 2021-02-23 | $3.49 | $3.66 | $3.45 | $3.51 | $3.50 | 16,836,770 |
| 2021-02-22 | $3.48 | $3.62 | $3.46 | $3.50 | $3.49 | 24,832,610 |
| 2021-02-19 | $3.30 | $3.53 | $3.28 | $3.49 | $3.48 | 19,420,410 |
| 2021-02-18 | $3.20 | $3.32 | $3.20 | $3.30 | $3.29 | 13,562,200 |
| 2021-02-17 | $3.17 | $3.17 | $3.17 | $3.17 | $3.16 | 0 |
| 2021-02-16 | $3.17 | $3.17 | $3.17 | $3.17 | $3.16 | 0 |
| 2021-02-15 | $3.17 | $3.17 | $3.17 | $3.17 | $3.16 | 0 |
| 2021-02-12 | $3.17 | $3.17 | $3.17 | $3.17 | $3.16 | 0 |
| 2021-02-11 | $3.17 | $3.17 | $3.17 | $3.17 | $3.16 | 0 |
| 2021-02-10 | $3.14 | $3.21 | $3.10 | $3.17 | $3.16 | 10,352,930 |
| 2021-02-09 | $3.06 | $3.15 | $3.06 | $3.12 | $3.11 | 10,551,200 |
| 2021-02-08 | $3.18 | $3.20 | $3.07 | $3.07 | $3.06 | 12,589,800 |
| 2021-02-05 | $3.13 | $3.26 | $3.13 | $3.15 | $3.14 | 12,141,250 |
| 2021-02-04 | $3.23 | $3.26 | $3.09 | $3.13 | $3.12 | 13,562,260 |
| 2021-02-03 | $3.38 | $3.39 | $3.25 | $3.28 | $3.27 | 16,879,560 |
| 2021-02-02 | $3.31 | $3.44 | $3.31 | $3.39 | $3.38 | 23,099,820 |
| 2021-02-01 | $3.11 | $3.46 | $3.11 | $3.36 | $3.35 | 34,073,320 |
| 2021-01-29 | $3.21 | $3.21 | $3.01 | $3.05 | $3.04 | 14,561,700 |
| 2021-01-28 | $3.15 | $3.27 | $3.11 | $3.17 | $3.16 | 11,355,100 |
| 2021-01-27 | $3.26 | $3.31 | $3.15 | $3.17 | $3.16 | 14,447,350 |
| 2021-01-26 | $3.30 | $3.41 | $3.21 | $3.25 | $3.24 | 16,357,000 |
| 2021-01-25 | $3.27 | $3.58 | $3.17 | $3.34 | $3.33 | 22,774,180 |
| 2021-01-22 | $3.39 | $3.42 | $3.30 | $3.32 | $3.31 | 14,267,260 |
| 2021-01-21 | $3.45 | $3.51 | $3.33 | $3.39 | $3.38 | 20,651,730 |
| 2021-01-20 | $3.35 | $3.58 | $3.33 | $3.42 | $3.41 | 27,122,960 |
| 2021-01-19 | $3.30 | $3.71 | $3.30 | $3.41 | $3.40 | 31,817,400 |
| 2021-01-18 | $3.23 | $3.34 | $3.19 | $3.29 | $3.28 | 18,319,550 |
| 2021-01-15 | $3.05 | $3.21 | $3.05 | $3.17 | $3.16 | 20,529,880 |
| 2021-01-14 | $3.10 | $3.14 | $3.03 | $3.07 | $3.06 | 18,807,720 |
| 2021-01-13 | $3.24 | $3.26 | $3.10 | $3.12 | $3.11 | 20,775,720 |
| 2021-01-12 | $3.30 | $3.40 | $3.25 | $3.27 | $3.26 | 17,368,070 |
| 2021-01-11 | $3.53 | $3.59 | $3.27 | $3.31 | $3.30 | 28,646,190 |
| 2021-01-08 | $3.72 | $3.73 | $3.43 | $3.53 | $3.52 | 23,948,960 |
| 2021-01-07 | $3.70 | $3.86 | $3.56 | $3.73 | $3.72 | 36,323,400 |
| 2021-01-06 | $3.91 | $3.92 | $3.66 | $3.69 | $3.68 | 27,714,850 |
| 2021-01-05 | $4.06 | $4.07 | $3.83 | $3.86 | $3.85 | 33,333,020 |
| 2021-01-04 | $3.92 | $4.09 | $3.89 | $4.03 | $4.02 | 33,145,830 |
| 2021-01-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.97 | 0 |
| 2020-12-31 | $3.94 | $4.14 | $3.86 | $3.98 | $3.97 | 36,427,280 |
| 2020-12-30 | $3.87 | $4.05 | $3.82 | $3.84 | $3.83 | 32,759,920 |
| 2020-12-29 | $4.20 | $4.20 | $3.83 | $3.84 | $3.83 | 43,639,900 |
| 2020-12-28 | $4.30 | $4.38 | $4.05 | $4.19 | $4.18 | 43,659,820 |
| 2020-12-25 | $4.15 | $4.38 | $4.00 | $4.25 | $4.24 | 51,387,300 |
| 2020-12-24 | $4.49 | $4.53 | $4.16 | $4.21 | $4.20 | 72,037,760 |
| 2020-12-23 | $4.45 | $4.90 | $4.38 | $4.70 | $4.69 | 77,303,140 |
| 2020-12-22 | $4.66 | $4.69 | $4.34 | $4.39 | $4.38 | 75,227,500 |
| 2020-12-21 | $4.80 | $4.93 | $4.58 | $4.82 | $4.81 | 65,279,600 |
| 2020-12-18 | $4.53 | $4.93 | $4.48 | $4.74 | $4.73 | 75,693,710 |
| 2020-12-17 | $4.58 | $4.75 | $4.37 | $4.59 | $4.58 | 73,604,960 |
| 2020-12-16 | $4.51 | $5.05 | $4.51 | $4.74 | $4.73 | 88,852,720 |
| 2020-12-15 | $4.71 | $4.94 | $4.50 | $4.60 | $4.59 | 109,743,630 |
| 2020-12-14 | $3.83 | $4.54 | $3.80 | $4.54 | $4.53 | 42,541,870 |
| 2020-12-11 | $3.84 | $3.94 | $3.71 | $3.78 | $3.77 | 23,115,010 |
| 2020-12-10 | $3.64 | $3.98 | $3.61 | $3.88 | $3.87 | 35,406,290 |
| 2020-12-09 | $3.78 | $3.78 | $3.65 | $3.65 | $3.64 | 11,366,200 |
| 2020-12-08 | $3.81 | $3.87 | $3.74 | $3.75 | $3.74 | 11,580,500 |
| 2020-12-07 | $3.85 | $3.89 | $3.74 | $3.81 | $3.80 | 16,516,620 |
| 2020-12-04 | $3.87 | $3.88 | $3.78 | $3.81 | $3.80 | 11,219,500 |
| 2020-12-03 | $3.89 | $3.91 | $3.77 | $3.84 | $3.83 | 18,700,500 |
| 2020-12-02 | $4.13 | $4.15 | $3.90 | $3.90 | $3.89 | 34,579,240 |
| 2020-12-01 | $4.03 | $4.14 | $3.99 | $4.11 | $4.10 | 14,832,820 |
| 2020-11-30 | $4.10 | $4.14 | $4.00 | $4.01 | $4.00 | 14,105,260 |
| 2020-11-27 | $4.16 | $4.16 | $4.00 | $4.06 | $4.05 | 14,592,700 |
| 2020-11-26 | $4.25 | $4.28 | $4.09 | $4.12 | $4.11 | 15,264,600 |
| 2020-11-25 | $4.30 | $4.36 | $4.21 | $4.23 | $4.22 | 19,138,200 |
| 2020-11-24 | $4.22 | $4.33 | $4.16 | $4.28 | $4.27 | 17,855,630 |
| 2020-11-23 | $4.18 | $4.37 | $4.05 | $4.27 | $4.26 | 19,286,410 |
| 2020-11-20 | $4.23 | $4.42 | $4.21 | $4.25 | $4.24 | 23,484,900 |
| 2020-11-19 | $4.10 | $4.23 | $4.02 | $4.21 | $4.20 | 21,164,200 |
| 2020-11-18 | $3.99 | $4.23 | $3.97 | $4.12 | $4.11 | 20,639,490 |
| 2020-11-17 | $4.10 | $4.11 | $3.95 | $3.99 | $3.98 | 16,536,630 |
| 2020-11-16 | $4.20 | $4.24 | $4.07 | $4.09 | $4.08 | 14,370,900 |
| 2020-11-13 | $4.24 | $4.28 | $4.13 | $4.18 | $4.17 | 16,351,770 |
| 2020-11-12 | $4.37 | $4.44 | $4.20 | $4.25 | $4.24 | 19,663,490 |
| 2020-11-11 | $4.58 | $4.58 | $4.32 | $4.33 | $4.32 | 21,716,450 |
| 2020-11-10 | $4.80 | $4.84 | $4.50 | $4.53 | $4.52 | 28,287,260 |
| 2020-11-09 | $4.74 | $4.82 | $4.67 | $4.77 | $4.76 | 25,896,720 |
| 2020-11-06 | $4.92 | $4.97 | $4.67 | $4.67 | $4.66 | 28,973,800 |
| 2020-11-05 | $4.95 | $5.05 | $4.82 | $4.92 | $4.91 | 36,925,940 |
| 2020-11-04 | $4.75 | $5.35 | $4.72 | $4.95 | $4.94 | 57,381,440 |
| 2020-11-03 | $4.62 | $4.83 | $4.56 | $4.71 | $4.70 | 25,680,980 |
| 2020-11-02 | $4.53 | $4.64 | $4.41 | $4.59 | $4.58 | 26,348,090 |
| 2020-10-30 | $4.93 | $4.95 | $4.47 | $4.48 | $4.47 | 40,110,220 |
| 2020-10-29 | $4.80 | $4.99 | $4.73 | $4.84 | $4.83 | 37,108,330 |
| 2020-10-28 | $5.20 | $5.24 | $4.96 | $5.06 | $5.05 | 37,185,440 |
| 2020-10-27 | $5.27 | $5.39 | $5.06 | $5.28 | $5.27 | 53,161,050 |
| 2020-10-26 | $5.39 | $5.60 | $5.21 | $5.37 | $5.36 | 57,337,220 |
| 2020-10-23 | $6.00 | $6.08 | $5.50 | $5.51 | $5.50 | 77,499,330 |
| 2020-10-22 | $5.72 | $6.22 | $5.61 | $6.11 | $6.10 | 111,680,070 |
| 2020-10-21 | $5.55 | $6.46 | $5.55 | $6.10 | $6.09 | 151,533,890 |
| 2020-10-20 | $5.14 | $5.58 | $5.13 | $5.38 | $5.37 | 66,445,140 |
| 2020-10-19 | $5.50 | $5.76 | $5.19 | $5.22 | $5.21 | 96,106,210 |
| 2020-10-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.59 | 50,710,270 |
| 2020-10-15 | $5.17 | $5.17 | $4.65 | $4.67 | $4.66 | 56,259,070 |
| 2020-10-14 | $5.11 | $5.48 | $5.04 | $5.20 | $5.19 | 63,896,310 |
| 2020-10-13 | $5.22 | $5.29 | $5.05 | $5.19 | $5.18 | 79,048,850 |
| 2020-10-12 | $4.91 | $5.76 | $4.71 | $5.38 | $5.37 | 98,780,100 |
| 2020-10-09 | $4.98 | $5.18 | $4.71 | $4.80 | $4.79 | 76,785,350 |
| 2020-10-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-10-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-10-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-10-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-10-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-10-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-09-30 | $4.28 | $4.86 | $4.14 | $4.58 | $4.57 | 74,518,760 |
| 2020-09-29 | $4.42 | $4.67 | $4.20 | $4.29 | $4.28 | 50,325,640 |
| 2020-09-28 | $4.10 | $4.88 | $4.10 | $4.46 | $4.45 | 68,171,200 |
| 2020-09-25 | $4.29 | $4.56 | $4.06 | $4.21 | $4.20 | 53,293,180 |
| 2020-09-24 | $4.78 | $4.92 | $4.15 | $4.31 | $4.30 | 88,056,050 |
| 2020-09-23 | $3.81 | $4.58 | $3.81 | $4.58 | $4.57 | 62,765,690 |
| 2020-09-22 | $3.78 | $3.94 | $3.66 | $3.82 | $3.81 | 18,102,580 |
| 2020-09-21 | $3.79 | $3.93 | $3.74 | $3.84 | $3.83 | 16,726,000 |
| 2020-09-18 | $3.80 | $3.86 | $3.72 | $3.79 | $3.78 | 16,486,910 |
| 2020-09-17 | $3.88 | $3.95 | $3.78 | $3.83 | $3.82 | 21,255,620 |
| 2020-09-16 | $4.02 | $4.08 | $3.82 | $3.89 | $3.88 | 26,204,730 |
| 2020-09-15 | $4.16 | $4.22 | $3.95 | $4.02 | $4.01 | 33,914,200 |
| 2020-09-14 | $3.89 | $4.17 | $3.82 | $4.11 | $4.10 | 44,595,950 |
| 2020-09-11 | $3.52 | $3.95 | $3.46 | $3.82 | $3.81 | 37,353,550 |
| 2020-09-10 | $4.05 | $4.14 | $3.48 | $3.52 | $3.51 | 56,592,700 |
| 2020-09-09 | $5.01 | $5.30 | $4.21 | $4.22 | $4.21 | 80,749,540 |
| 2020-09-08 | $4.59 | $5.37 | $4.40 | $5.26 | $5.25 | 80,772,410 |
| 2020-09-07 | $4.43 | $5.05 | $4.32 | $4.71 | $4.70 | 72,369,840 |
| 2020-09-04 | $4.00 | $4.58 | $3.96 | $4.43 | $4.42 | 50,113,850 |
| 2020-09-03 | $4.08 | $4.27 | $4.04 | $4.17 | $4.16 | 41,188,790 |
| 2020-09-02 | $3.93 | $4.31 | $3.84 | $4.13 | $4.12 | 54,563,780 |
| 2020-09-01 | $3.66 | $3.98 | $3.61 | $3.90 | $3.89 | 33,159,530 |
| 2020-08-31 | $3.82 | $3.84 | $3.66 | $3.70 | $3.69 | 23,647,760 |
| 2020-08-28 | $3.73 | $3.91 | $3.69 | $3.88 | $3.87 | 38,824,300 |
| 2020-08-27 | $3.50 | $3.88 | $3.44 | $3.73 | $3.72 | 31,019,900 |
| 2020-08-26 | $3.75 | $3.84 | $3.56 | $3.58 | $3.57 | 23,730,270 |
| 2020-08-25 | $3.46 | $3.89 | $3.45 | $3.74 | $3.73 | 37,335,800 |
| 2020-08-24 | $3.45 | $3.56 | $3.30 | $3.51 | $3.50 | 19,185,610 |
| 2020-08-21 | $3.37 | $3.45 | $3.35 | $3.44 | $3.43 | 9,579,260 |
| 2020-08-20 | $3.32 | $3.40 | $3.30 | $3.36 | $3.35 | 4,662,460 |
| 2020-08-19 | $3.36 | $3.43 | $3.34 | $3.36 | $3.35 | 8,314,120 |
| 2020-08-18 | $3.35 | $3.38 | $3.33 | $3.37 | $3.36 | 5,767,700 |
| 2020-08-17 | $3.31 | $3.37 | $3.30 | $3.35 | $3.34 | 5,476,640 |
| 2020-08-14 | $3.29 | $3.33 | $3.24 | $3.31 | $3.30 | 5,160,930 |
| 2020-08-13 | $3.23 | $3.38 | $3.23 | $3.30 | $3.29 | 8,126,870 |
| 2020-08-12 | $3.23 | $3.26 | $3.15 | $3.25 | $3.24 | 6,199,230 |
| 2020-08-11 | $3.42 | $3.42 | $3.22 | $3.25 | $3.24 | 11,654,370 |
| 2020-08-10 | $3.30 | $3.43 | $3.21 | $3.41 | $3.40 | 9,934,600 |
| 2020-08-07 | $3.38 | $3.38 | $3.23 | $3.30 | $3.29 | 5,459,240 |
| 2020-08-06 | $3.38 | $3.38 | $3.30 | $3.34 | $3.33 | 5,124,600 |
| 2020-08-05 | $3.33 | $3.38 | $3.28 | $3.36 | $3.35 | 6,276,150 |
| 2020-08-04 | $3.40 | $3.42 | $3.33 | $3.35 | $3.34 | 6,372,300 |
| 2020-08-03 | $3.33 | $3.40 | $3.32 | $3.39 | $3.38 | 8,914,200 |
| 2020-07-31 | $3.32 | $3.35 | $3.27 | $3.33 | $3.32 | 8,802,820 |
| 2020-07-30 | $3.23 | $3.40 | $3.22 | $3.35 | $3.34 | 13,729,030 |
| 2020-07-29 | $3.16 | $3.23 | $3.12 | $3.22 | $3.21 | 6,115,320 |
| 2020-07-28 | $3.15 | $3.23 | $3.13 | $3.17 | $3.16 | 5,280,490 |
| 2020-07-27 | $3.18 | $3.20 | $3.10 | $3.14 | $3.13 | 3,726,310 |
| 2020-07-24 | $3.30 | $3.32 | $3.10 | $3.13 | $3.12 | 8,970,330 |
| 2020-07-23 | $3.35 | $3.39 | $3.24 | $3.30 | $3.29 | 8,001,540 |
| 2020-07-22 | $3.45 | $3.45 | $3.37 | $3.39 | $3.38 | 9,344,730 |
| 2020-07-21 | $3.42 | $3.51 | $3.35 | $3.46 | $3.45 | 11,669,590 |
| 2020-07-20 | $3.26 | $3.42 | $3.23 | $3.41 | $3.40 | 11,101,830 |
| 2020-07-17 | $3.32 | $3.39 | $3.21 | $3.23 | $3.22 | 10,233,320 |
| 2020-07-16 | $3.39 | $3.50 | $3.27 | $3.30 | $3.29 | 14,382,030 |
| 2020-07-15 | $3.58 | $3.61 | $3.35 | $3.36 | $3.35 | 16,888,000 |
| 2020-07-14 | $3.64 | $3.69 | $3.44 | $3.54 | $3.53 | 19,398,890 |
| 2020-07-13 | $3.56 | $3.66 | $3.56 | $3.65 | $3.64 | 19,814,930 |
| 2020-07-10 | $3.67 | $3.70 | $3.55 | $3.60 | $3.59 | 22,641,110 |
| 2020-07-09 | $3.66 | $3.74 | $3.61 | $3.71 | $3.70 | 35,348,700 |
| 2020-07-08 | $3.61 | $3.72 | $3.55 | $3.69 | $3.68 | 35,812,530 |
| 2020-07-07 | $3.65 | $3.85 | $3.60 | $3.74 | $3.73 | 60,391,350 |
| 2020-07-06 | $3.70 | $4.05 | $3.48 | $3.94 | $3.93 | 80,275,160 |
| 2020-07-03 | $3.70 | $3.70 | $3.46 | $3.70 | $3.69 | 36,923,740 |
| 2020-07-02 | $3.12 | $3.36 | $3.05 | $3.36 | $3.35 | 19,161,260 |
| 2020-07-01 | $2.76 | $3.05 | $2.76 | $3.05 | $3.04 | 12,998,830 |
| 2020-06-30 | $2.76 | $2.78 | $2.73 | $2.77 | $2.76 | 3,058,830 |
| 2020-06-29 | $2.74 | $2.75 | $2.69 | $2.70 | $2.69 | 2,688,740 |
| 2020-06-26 | $2.75 | $2.75 | $2.75 | $2.75 | $2.74 | 0 |
| 2020-06-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.74 | 0 |
| 2020-06-24 | $2.76 | $2.82 | $2.75 | $2.75 | $2.74 | 3,392,900 |
| 2020-06-23 | $2.79 | $2.81 | $2.75 | $2.76 | $2.75 | 5,015,200 |
| 2020-06-22 | $2.93 | $2.93 | $2.79 | $2.81 | $2.80 | 9,595,460 |
| 2020-06-19 | $2.86 | $2.98 | $2.83 | $2.91 | $2.90 | 11,941,810 |
| 2020-06-18 | $2.82 | $2.86 | $2.80 | $2.86 | $2.85 | 3,246,940 |
| 2020-06-17 | $2.84 | $2.86 | $2.79 | $2.82 | $2.81 | 3,390,480 |
| 2020-06-16 | $2.77 | $2.83 | $2.75 | $2.83 | $2.82 | 4,498,480 |
| 2020-06-15 | $2.80 | $2.82 | $2.75 | $2.75 | $2.74 | 3,102,800 |
| 2020-06-12 | $2.76 | $2.78 | $2.71 | $2.76 | $2.75 | 3,192,100 |
| 2020-06-11 | $2.78 | $2.83 | $2.76 | $2.79 | $2.78 | 2,013,520 |
| 2020-06-10 | $2.84 | $2.84 | $2.79 | $2.79 | $2.78 | 1,971,000 |
| 2020-06-09 | $2.82 | $2.85 | $2.82 | $2.85 | $2.84 | 1,969,800 |
| 2020-06-08 | $2.89 | $2.89 | $2.82 | $2.83 | $2.82 | 2,803,000 |
| 2020-06-05 | $2.87 | $2.90 | $2.82 | $2.86 | $2.85 | 2,746,060 |
| 2020-06-04 | $2.88 | $2.90 | $2.85 | $2.87 | $2.86 | 3,173,870 |
| 2020-06-03 | $2.89 | $2.91 | $2.88 | $2.88 | $2.87 | 3,439,420 |
| 2020-06-02 | $2.88 | $2.92 | $2.87 | $2.88 | $2.87 | 4,944,560 |
| 2020-06-01 | $2.81 | $2.89 | $2.78 | $2.88 | $2.87 | 5,272,860 |
| 2020-05-29 | $2.78 | $2.83 | $2.76 | $2.79 | $2.78 | 3,281,920 |
| 2020-05-28 | $2.76 | $2.81 | $2.71 | $2.81 | $2.80 | 4,399,800 |
| 2020-05-27 | $2.74 | $2.84 | $2.72 | $2.80 | $2.79 | 5,817,100 |
| 2020-05-26 | $2.65 | $2.79 | $2.64 | $2.74 | $2.73 | 6,341,860 |
| 2020-05-25 | $2.62 | $2.66 | $2.60 | $2.65 | $2.64 | 2,868,970 |
| 2020-05-22 | $2.68 | $2.68 | $2.62 | $2.62 | $2.61 | 3,718,900 |
| 2020-05-21 | $2.74 | $2.75 | $2.68 | $2.69 | $2.68 | 3,813,940 |
| 2020-05-20 | $2.79 | $2.79 | $2.72 | $2.74 | $2.73 | 3,644,440 |
| 2020-05-19 | $2.81 | $2.83 | $2.78 | $2.79 | $2.78 | 2,673,610 |
| 2020-05-18 | $2.80 | $2.83 | $2.76 | $2.79 | $2.78 | 2,775,090 |
| 2020-05-15 | $2.83 | $2.86 | $2.81 | $2.81 | $2.80 | 2,431,680 |
| 2020-05-14 | $2.85 | $2.87 | $2.81 | $2.81 | $2.80 | 2,387,500 |
| 2020-05-13 | $2.86 | $2.88 | $2.83 | $2.87 | $2.86 | 2,283,630 |
| 2020-05-12 | $2.92 | $2.92 | $2.83 | $2.85 | $2.84 | 3,237,020 |
| 2020-05-11 | $2.95 | $2.97 | $2.87 | $2.91 | $2.90 | 4,752,100 |
| 2020-05-08 | $2.93 | $2.96 | $2.91 | $2.93 | $2.92 | 3,650,560 |
| 2020-05-07 | $2.95 | $2.97 | $2.90 | $2.91 | $2.90 | 2,829,160 |
| 2020-05-06 | $2.86 | $2.96 | $2.84 | $2.96 | $2.95 | 4,894,440 |
| 2020-05-05 | $2.88 | $2.88 | $2.88 | $2.88 | $2.87 | 0 |
| 2020-05-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.87 | 0 |
| 2020-05-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.87 | 0 |
| 2020-04-30 | $2.82 | $2.88 | $2.81 | $2.88 | $2.87 | 4,720,690 |
| 2020-04-29 | $2.82 | $2.87 | $2.77 | $2.80 | $2.79 | 4,901,600 |
| 2020-04-28 | $3.00 | $3.00 | $2.71 | $2.85 | $2.84 | 7,493,190 |
| 2020-04-27 | $3.06 | $3.08 | $3.00 | $3.00 | $2.99 | 3,803,020 |
| 2020-04-24 | $3.10 | $3.13 | $3.06 | $3.06 | $3.05 | 4,622,400 |
| 2020-04-23 | $3.18 | $3.18 | $3.12 | $3.13 | $3.12 | 4,182,500 |
| 2020-04-22 | $3.12 | $3.18 | $3.10 | $3.17 | $3.16 | 4,504,410 |
| 2020-04-21 | $3.19 | $3.19 | $3.10 | $3.15 | $3.14 | 6,360,770 |
| 2020-04-20 | $3.21 | $3.23 | $3.16 | $3.18 | $3.17 | 5,314,700 |
| 2020-04-17 | $3.19 | $3.24 | $3.15 | $3.19 | $3.18 | 6,655,700 |
| 2020-04-16 | $3.19 | $3.21 | $3.16 | $3.16 | $3.15 | 5,317,100 |
| 2020-04-15 | $3.30 | $3.30 | $3.18 | $3.21 | $3.20 | 5,817,440 |
| 2020-04-14 | $3.28 | $3.30 | $3.26 | $3.30 | $3.29 | 2,795,080 |
| 2020-04-13 | $3.26 | $3.28 | $3.23 | $3.25 | $3.24 | 3,582,140 |
| 2020-04-10 | $3.39 | $3.39 | $3.27 | $3.29 | $3.28 | 6,431,800 |
| 2020-04-09 | $3.42 | $3.45 | $3.40 | $3.42 | $3.41 | 4,867,720 |
| 2020-04-08 | $3.37 | $3.42 | $3.33 | $3.41 | $3.40 | 5,084,620 |
| 2020-04-07 | $3.35 | $3.39 | $3.33 | $3.38 | $3.37 | 5,352,420 |
| 2020-04-06 | $3.29 | $3.29 | $3.29 | $3.29 | $3.28 | 0 |
| 2020-04-03 | $3.35 | $3.37 | $3.29 | $3.29 | $3.28 | 3,839,180 |
| 2020-04-02 | $3.31 | $3.35 | $3.26 | $3.35 | $3.34 | 4,723,310 |
| 2020-04-01 | $3.33 | $3.37 | $3.29 | $3.30 | $3.29 | 3,186,500 |
| 2020-03-31 | $3.38 | $3.39 | $3.32 | $3.33 | $3.32 | 3,728,900 |
| 2020-03-30 | $3.41 | $3.43 | $3.33 | $3.35 | $3.34 | 4,408,260 |
| 2020-03-27 | $3.49 | $3.52 | $3.45 | $3.46 | $3.45 | 4,596,700 |
| 2020-03-26 | $3.51 | $3.51 | $3.42 | $3.44 | $3.43 | 3,761,670 |
| 2020-03-25 | $3.54 | $3.55 | $3.48 | $3.52 | $3.51 | 5,824,650 |
| 2020-03-24 | $3.44 | $3.48 | $3.39 | $3.47 | $3.46 | 5,002,860 |
| 2020-03-23 | $3.40 | $3.47 | $3.36 | $3.38 | $3.37 | 5,471,480 |
| 2020-03-20 | $3.47 | $3.54 | $3.45 | $3.52 | $3.51 | 7,042,910 |
| 2020-03-19 | $3.35 | $3.51 | $3.32 | $3.47 | $3.46 | 8,103,710 |
| 2020-03-18 | $3.44 | $3.52 | $3.34 | $3.35 | $3.34 | 6,459,170 |
| 2020-03-17 | $3.41 | $3.50 | $3.26 | $3.40 | $3.39 | 7,007,750 |
| 2020-03-16 | $3.59 | $3.67 | $3.42 | $3.43 | $3.42 | 11,111,850 |
| 2020-03-13 | $3.46 | $3.58 | $3.36 | $3.53 | $3.52 | 8,894,410 |
| 2020-03-12 | $3.66 | $3.77 | $3.60 | $3.63 | $3.62 | 7,580,900 |
| 2020-03-11 | $3.80 | $3.84 | $3.72 | $3.74 | $3.73 | 9,248,300 |
| 2020-03-10 | $3.73 | $3.80 | $3.63 | $3.80 | $3.79 | 11,108,870 |
| 2020-03-09 | $3.87 | $3.91 | $3.70 | $3.77 | $3.76 | 16,082,400 |
| 2020-03-06 | $3.96 | $4.00 | $3.87 | $3.93 | $3.92 | 18,074,120 |
| 2020-03-05 | $3.96 | $4.08 | $3.86 | $4.03 | $4.02 | 26,225,410 |
| 2020-03-04 | $3.77 | $3.95 | $3.73 | $3.94 | $3.93 | 20,699,560 |
| 2020-03-03 | $3.86 | $3.89 | $3.75 | $3.81 | $3.80 | 17,803,100 |
| 2020-03-02 | $3.56 | $3.85 | $3.55 | $3.80 | $3.79 | 17,159,140 |
| 2020-02-28 | $3.68 | $3.75 | $3.53 | $3.55 | $3.54 | 12,063,770 |
| 2020-02-27 | $3.74 | $3.83 | $3.70 | $3.79 | $3.78 | 13,302,410 |
| 2020-02-26 | $3.64 | $3.80 | $3.60 | $3.71 | $3.70 | 14,802,590 |
| 2020-02-25 | $3.72 | $3.72 | $3.52 | $3.67 | $3.66 | 14,874,140 |
| 2020-02-24 | $3.81 | $3.81 | $3.72 | $3.79 | $3.78 | 12,806,070 |
| 2020-02-21 | $3.83 | $3.89 | $3.80 | $3.83 | $3.82 | 13,328,590 |
| 2020-02-20 | $3.76 | $3.88 | $3.74 | $3.85 | $3.84 | 14,887,130 |
| 2020-02-19 | $3.72 | $3.98 | $3.68 | $3.79 | $3.78 | 20,704,230 |
| 2020-02-18 | $3.68 | $3.77 | $3.65 | $3.75 | $3.74 | 13,297,340 |
| 2020-02-17 | $3.54 | $3.74 | $3.52 | $3.72 | $3.71 | 14,278,580 |
| 2020-02-14 | $3.55 | $3.62 | $3.49 | $3.54 | $3.53 | 13,215,920 |
| 2020-02-13 | $3.67 | $3.83 | $3.57 | $3.62 | $3.61 | 23,779,340 |
| 2020-02-12 | $3.44 | $3.75 | $3.42 | $3.75 | $3.74 | 24,624,580 |
| 2020-02-11 | $3.39 | $3.45 | $3.37 | $3.41 | $3.40 | 6,816,960 |
| 2020-02-10 | $3.30 | $3.43 | $3.28 | $3.40 | $3.39 | 9,315,060 |
| 2020-02-07 | $3.31 | $3.35 | $3.27 | $3.33 | $3.32 | 6,783,320 |
| 2020-02-06 | $3.29 | $3.38 | $3.22 | $3.35 | $3.34 | 9,348,360 |
| 2020-02-05 | $3.23 | $3.36 | $3.23 | $3.28 | $3.27 | 8,223,900 |
| 2020-02-04 | $3.05 | $3.30 | $3.05 | $3.24 | $3.23 | 9,955,500 |
| 2020-02-03 | $3.36 | $3.36 | $3.36 | $3.36 | $3.35 | 1,661,500 |
| 2020-01-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 0 |
| 2020-01-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 0 |
| 2020-01-29 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 0 |
| 2020-01-28 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 0 |
| 2020-01-27 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 0 |
| 2020-01-24 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 0 |
| 2020-01-23 | $3.81 | $3.83 | $3.68 | $3.73 | $3.72 | 7,278,550 |
| 2020-01-22 | $3.78 | $3.87 | $3.69 | $3.86 | $3.85 | 6,942,820 |
| 2020-01-21 | $3.86 | $3.89 | $3.78 | $3.78 | $3.77 | 7,388,490 |
| 2020-01-20 | $3.92 | $3.94 | $3.84 | $3.88 | $3.87 | 7,369,910 |
| 2020-01-17 | $3.95 | $3.99 | $3.87 | $3.91 | $3.90 | 9,758,100 |
| 2020-01-16 | $3.87 | $4.01 | $3.83 | $3.94 | $3.93 | 11,550,840 |
| 2020-01-15 | $3.96 | $3.96 | $3.85 | $3.87 | $3.86 | 9,663,940 |
| 2020-01-14 | $3.97 | $4.08 | $3.95 | $3.96 | $3.95 | 13,680,620 |
| 2020-01-13 | $3.96 | $3.99 | $3.87 | $3.96 | $3.95 | 12,926,170 |
| 2020-01-10 | $3.96 | $4.02 | $3.90 | $3.98 | $3.97 | 16,603,840 |
| 2020-01-09 | $4.01 | $4.06 | $3.88 | $3.99 | $3.98 | 32,799,830 |
| 2020-01-08 | $4.13 | $4.30 | $3.98 | $4.10 | $4.09 | 33,520,910 |
| 2020-01-07 | $3.89 | $4.08 | $3.88 | $4.05 | $4.04 | 19,168,320 |
| 2020-01-06 | $3.83 | $3.93 | $3.82 | $3.89 | $3.88 | 9,618,620 |
| 2020-01-03 | $3.83 | $3.87 | $3.79 | $3.87 | $3.86 | 7,772,100 |
| 2020-01-02 | $3.76 | $3.83 | $3.75 | $3.81 | $3.80 | 7,647,800 |
| 2020-01-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2019-12-31 | $3.69 | $3.75 | $3.69 | $3.74 | $3.73 | 3,750,100 |
| 2019-12-30 | $3.70 | $3.73 | $3.65 | $3.73 | $3.72 | 4,407,500 |
| 2019-12-27 | $3.78 | $3.83 | $3.71 | $3.72 | $3.71 | 8,796,670 |
| 2019-12-26 | $3.69 | $3.74 | $3.68 | $3.73 | $3.72 | 4,790,670 |
| 2019-12-25 | $3.69 | $3.72 | $3.67 | $3.70 | $3.69 | 3,670,500 |
| 2019-12-24 | $3.64 | $3.70 | $3.64 | $3.69 | $3.68 | 3,936,680 |
| 2019-12-23 | $3.70 | $3.74 | $3.63 | $3.64 | $3.63 | 5,312,840 |
| 2019-12-20 | $3.72 | $3.77 | $3.71 | $3.72 | $3.71 | 4,742,200 |
| 2019-12-19 | $3.69 | $3.75 | $3.67 | $3.74 | $3.73 | 5,802,300 |
| 2019-12-18 | $3.69 | $3.71 | $3.67 | $3.68 | $3.67 | 5,434,740 |
| 2019-12-17 | $3.65 | $3.72 | $3.63 | $3.70 | $3.69 | 7,403,700 |
| 2019-12-16 | $3.57 | $3.64 | $3.54 | $3.64 | $3.63 | 5,156,480 |
| 2019-12-13 | $3.55 | $3.57 | $3.53 | $3.56 | $3.55 | 3,135,940 |
| 2019-12-12 | $3.60 | $3.60 | $3.52 | $3.52 | $3.51 | 3,823,240 |
| 2019-12-11 | $3.56 | $3.61 | $3.56 | $3.59 | $3.58 | 3,845,300 |
| 2019-12-10 | $3.64 | $3.64 | $3.54 | $3.58 | $3.57 | 5,818,720 |
| 2019-12-09 | $3.65 | $3.65 | $3.60 | $3.63 | $3.62 | 4,243,900 |
| 2019-12-06 | $3.65 | $3.65 | $3.60 | $3.63 | $3.62 | 3,218,920 |
| 2019-12-05 | $3.61 | $3.66 | $3.60 | $3.64 | $3.63 | 4,421,830 |
| 2019-12-04 | $3.63 | $3.65 | $3.60 | $3.62 | $3.61 | 3,221,310 |
| 2019-12-03 | $3.57 | $3.70 | $3.56 | $3.65 | $3.64 | 4,188,000 |
| 2019-12-02 | $3.61 | $3.63 | $3.57 | $3.57 | $3.56 | 3,150,200 |
| 2019-11-29 | $3.57 | $3.62 | $3.55 | $3.61 | $3.60 | 3,554,900 |
| 2019-11-28 | $3.58 | $3.63 | $3.56 | $3.59 | $3.58 | 3,905,500 |
| 2019-11-27 | $3.66 | $3.68 | $3.57 | $3.60 | $3.59 | 8,179,500 |
| 2019-11-26 | $3.57 | $3.74 | $3.55 | $3.69 | $3.68 | 14,785,440 |
| 2019-11-25 | $3.50 | $3.60 | $3.48 | $3.57 | $3.56 | 5,689,190 |
| 2019-11-22 | $3.47 | $3.54 | $3.47 | $3.50 | $3.49 | 3,722,400 |
| 2019-11-21 | $3.47 | $3.50 | $3.45 | $3.49 | $3.48 | 2,543,250 |
| 2019-11-20 | $3.53 | $3.53 | $3.47 | $3.47 | $3.46 | 3,022,400 |
| 2019-11-19 | $3.43 | $3.52 | $3.41 | $3.52 | $3.51 | 4,137,980 |
| 2019-11-18 | $3.39 | $3.44 | $3.38 | $3.42 | $3.41 | 2,442,720 |
| 2019-11-15 | $3.51 | $3.51 | $3.41 | $3.41 | $3.40 | 3,125,000 |
| 2019-11-14 | $3.50 | $3.54 | $3.46 | $3.51 | $3.50 | 2,518,700 |
| 2019-11-13 | $3.51 | $3.52 | $3.47 | $3.50 | $3.49 | 2,235,500 |
| 2019-11-12 | $3.52 | $3.54 | $3.47 | $3.53 | $3.52 | 2,952,480 |
| 2019-11-11 | $3.63 | $3.65 | $3.50 | $3.53 | $3.52 | 6,039,060 |
| 2019-11-08 | $3.66 | $3.69 | $3.64 | $3.65 | $3.64 | 4,432,330 |
| 2019-11-07 | $3.64 | $3.68 | $3.62 | $3.65 | $3.64 | 3,115,300 |
| 2019-11-06 | $3.68 | $3.69 | $3.61 | $3.64 | $3.63 | 3,885,670 |
| 2019-11-05 | $3.66 | $3.70 | $3.64 | $3.68 | $3.67 | 4,506,530 |
| 2019-11-04 | $3.70 | $3.71 | $3.65 | $3.67 | $3.66 | 3,662,010 |
| 2019-11-01 | $3.62 | $3.70 | $3.59 | $3.69 | $3.68 | 4,541,820 |
| 2019-10-31 | $3.79 | $3.79 | $3.64 | $3.65 | $3.64 | 8,181,870 |
| 2019-10-30 | $3.90 | $3.90 | $3.75 | $3.76 | $3.75 | 9,086,460 |
| 2019-10-29 | $3.95 | $3.96 | $3.90 | $3.90 | $3.89 | 6,354,630 |
| 2019-10-28 | $3.92 | $3.99 | $3.90 | $3.97 | $3.96 | 8,777,660 |
| 2019-10-25 | $3.92 | $3.94 | $3.85 | $3.93 | $3.92 | 5,998,460 |
| 2019-10-24 | $3.89 | $3.93 | $3.85 | $3.92 | $3.91 | 5,233,480 |
| 2019-10-23 | $3.91 | $3.91 | $3.84 | $3.86 | $3.85 | 3,926,940 |
| 2019-10-22 | $3.89 | $3.90 | $3.85 | $3.90 | $3.89 | 4,208,440 |
| 2019-10-21 | $3.83 | $3.89 | $3.79 | $3.89 | $3.88 | 5,732,500 |
| 2019-10-18 | $3.90 | $3.94 | $3.81 | $3.84 | $3.83 | 5,774,740 |
| 2019-10-17 | $3.95 | $3.96 | $3.87 | $3.91 | $3.90 | 5,782,460 |
| 2019-10-16 | $4.00 | $4.01 | $3.93 | $3.94 | $3.93 | 6,906,950 |
| 2019-10-15 | $4.05 | $4.06 | $3.96 | $4.00 | $3.99 | 13,162,420 |
| 2019-10-14 | $4.06 | $4.15 | $4.02 | $4.13 | $4.12 | 13,305,280 |
| 2019-10-11 | $4.00 | $4.13 | $3.99 | $4.05 | $4.04 | 12,208,030 |
| 2019-10-10 | $3.91 | $4.03 | $3.89 | $4.02 | $4.01 | 10,902,370 |
| 2019-10-09 | $3.81 | $3.92 | $3.79 | $3.91 | $3.90 | 8,791,520 |
| 2019-10-08 | $3.78 | $3.86 | $3.78 | $3.84 | $3.83 | 6,637,810 |
| 2019-10-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.77 | 0 |
| 2019-10-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.77 | 0 |
| 2019-10-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.77 | 0 |
| 2019-10-02 | $3.78 | $3.78 | $3.78 | $3.78 | $3.77 | 0 |
| 2019-10-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.77 | 0 |
| 2019-09-30 | $3.84 | $3.85 | $3.77 | $3.78 | $3.77 | 5,118,300 |
| 2019-09-27 | $3.80 | $3.84 | $3.77 | $3.82 | $3.81 | 5,438,400 |
| 2019-09-26 | $3.82 | $3.89 | $3.75 | $3.76 | $3.75 | 9,375,160 |
| 2019-09-25 | $3.98 | $3.98 | $3.83 | $3.84 | $3.83 | 10,623,540 |
| 2019-09-24 | $4.02 | $4.04 | $3.97 | $3.97 | $3.96 | 5,775,300 |
| 2019-09-23 | $4.11 | $4.11 | $3.92 | $4.02 | $4.01 | 11,531,010 |
| 2019-09-20 | $4.15 | $4.16 | $4.09 | $4.12 | $4.11 | 9,039,700 |
| 2019-09-19 | $4.21 | $4.21 | $4.11 | $4.13 | $4.12 | 9,106,220 |
| 2019-09-18 | $4.17 | $4.30 | $4.14 | $4.17 | $4.16 | 8,680,650 |
| 2019-09-17 | $4.26 | $4.26 | $4.13 | $4.19 | $4.18 | 8,603,780 |
| 2019-09-16 | $4.32 | $4.32 | $4.22 | $4.26 | $4.25 | 10,344,030 |
| 2019-09-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.25 | 0 |
| 2019-09-12 | $4.12 | $4.32 | $4.07 | $4.26 | $4.25 | 14,410,380 |
| 2019-09-11 | $4.18 | $4.20 | $4.09 | $4.10 | $4.09 | 7,763,450 |
| 2019-09-10 | $4.23 | $4.25 | $4.15 | $4.18 | $4.17 | 6,072,600 |
| 2019-09-09 | $4.14 | $4.23 | $4.13 | $4.19 | $4.18 | 9,185,150 |
| 2019-09-06 | $4.15 | $4.16 | $4.08 | $4.11 | $4.10 | 5,215,300 |
| 2019-09-05 | $4.13 | $4.20 | $4.10 | $4.13 | $4.12 | 9,407,900 |
| 2019-09-04 | $4.11 | $4.14 | $4.07 | $4.10 | $4.09 | 7,133,890 |
| 2019-09-03 | $4.09 | $4.18 | $4.05 | $4.14 | $4.13 | 10,000,570 |
| 2019-09-02 | $3.99 | $4.12 | $3.96 | $4.07 | $4.06 | 9,581,690 |
| 2019-08-30 | $4.02 | $4.09 | $3.94 | $3.96 | $3.95 | 7,447,320 |
| 2019-08-29 | $4.01 | $4.05 | $3.99 | $3.99 | $3.98 | 4,853,300 |
| 2019-08-28 | $4.02 | $4.05 | $3.97 | $4.01 | $4.00 | 6,201,900 |
| 2019-08-27 | $3.92 | $4.04 | $3.92 | $3.99 | $3.98 | 10,639,520 |
| 2019-08-26 | $3.84 | $3.92 | $3.81 | $3.90 | $3.89 | 6,227,430 |
| 2019-08-23 | $4.10 | $4.10 | $3.87 | $3.94 | $3.93 | 18,132,540 |
| 2019-08-22 | $4.00 | $4.12 | $3.97 | $4.11 | $4.10 | 13,388,190 |
| 2019-08-21 | $3.91 | $4.03 | $3.91 | $3.99 | $3.98 | 7,461,000 |
| 2019-08-20 | $3.89 | $4.00 | $3.88 | $3.92 | $3.90 | 6,589,500 |
| 2019-08-19 | $3.81 | $3.89 | $3.78 | $3.89 | $3.87 | 5,716,490 |
| 2019-08-16 | $3.73 | $3.80 | $3.72 | $3.78 | $3.76 | 4,416,430 |
| 2019-08-15 | $3.61 | $3.74 | $3.58 | $3.73 | $3.71 | 3,126,850 |
| 2019-08-14 | $3.73 | $3.77 | $3.71 | $3.72 | $3.70 | 3,707,710 |
| 2019-08-13 | $3.65 | $3.70 | $3.65 | $3.70 | $3.68 | 2,086,200 |
| 2019-08-12 | $3.68 | $3.71 | $3.63 | $3.70 | $3.68 | 2,941,800 |
| 2019-08-09 | $3.72 | $3.74 | $3.61 | $3.64 | $3.62 | 2,460,100 |
| 2019-08-08 | $3.69 | $3.76 | $3.68 | $3.68 | $3.66 | 2,607,910 |
| 2019-08-07 | $3.68 | $3.76 | $3.62 | $3.69 | $3.67 | 3,650,000 |
| 2019-08-06 | $3.69 | $3.73 | $3.58 | $3.64 | $3.62 | 5,718,330 |
| 2019-08-05 | $3.82 | $3.86 | $3.75 | $3.76 | $3.74 | 3,800,780 |
| 2019-08-02 | $3.86 | $3.89 | $3.72 | $3.87 | $3.85 | 7,050,350 |
| 2019-08-01 | $3.98 | $3.99 | $3.89 | $3.92 | $3.90 | 6,089,690 |
| 2019-07-31 | $3.98 | $4.02 | $3.95 | $4.01 | $3.99 | 4,522,450 |
| 2019-07-30 | $4.00 | $4.03 | $3.96 | $3.98 | $3.96 | 4,338,540 |
| 2019-07-29 | $4.03 | $4.03 | $3.95 | $3.98 | $3.96 | 3,308,270 |
| 2019-07-26 | $4.05 | $4.05 | $3.98 | $4.00 | $3.98 | 5,446,110 |
| 2019-07-25 | $4.07 | $4.09 | $4.02 | $4.05 | $4.03 | 6,637,900 |
| 2019-07-24 | $4.09 | $4.15 | $4.07 | $4.10 | $4.08 | 8,684,370 |
| 2019-07-23 | $4.10 | $4.15 | $4.04 | $4.08 | $4.06 | 8,827,000 |
| 2019-07-22 | $4.02 | $4.18 | $3.89 | $4.10 | $4.08 | 14,250,660 |
| 2019-07-19 | $4.03 | $4.11 | $4.01 | $4.02 | $4.00 | 7,595,880 |
| 2019-07-18 | $4.06 | $4.08 | $3.97 | $4.01 | $3.99 | 8,358,990 |
| 2019-07-17 | $4.12 | $4.15 | $4.07 | $4.08 | $4.06 | 9,350,620 |
| 2019-07-16 | $4.06 | $4.17 | $4.06 | $4.12 | $4.10 | 14,317,230 |
| 2019-07-15 | $4.00 | $4.23 | $3.97 | $4.15 | $4.13 | 29,999,980 |
| 2019-07-12 | $3.67 | $4.05 | $3.67 | $4.05 | $4.03 | 7,211,400 |
| 2019-07-11 | $3.62 | $3.71 | $3.62 | $3.68 | $3.66 | 2,050,100 |
| 2019-07-10 | $3.66 | $3.70 | $3.64 | $3.66 | $3.64 | 2,411,650 |
| 2019-07-09 | $3.70 | $3.71 | $3.63 | $3.66 | $3.64 | 2,840,310 |
| 2019-07-08 | $3.88 | $3.88 | $3.63 | $3.67 | $3.65 | 9,573,860 |
| 2019-07-05 | $3.92 | $3.98 | $3.84 | $3.88 | $3.86 | 8,503,320 |
| 2019-07-04 | $3.83 | $3.98 | $3.80 | $3.93 | $3.91 | 10,404,200 |
| 2019-07-03 | $3.85 | $3.85 | $3.77 | $3.80 | $3.78 | 2,515,160 |
| 2019-07-02 | $3.84 | $3.91 | $3.81 | $3.84 | $3.82 | 3,414,100 |
| 2019-07-01 | $3.78 | $3.84 | $3.76 | $3.84 | $3.82 | 3,506,940 |
| 2019-06-28 | $3.83 | $3.83 | $3.67 | $3.72 | $3.70 | 3,188,020 |
| 2019-06-27 | $3.79 | $3.85 | $3.78 | $3.82 | $3.80 | 2,766,100 |
| 2019-06-26 | $3.75 | $3.82 | $3.75 | $3.78 | $3.76 | 2,674,700 |
| 2019-06-25 | $3.85 | $3.88 | $3.74 | $3.78 | $3.76 | 4,176,100 |
| 2019-06-24 | $3.91 | $3.93 | $3.85 | $3.88 | $3.86 | 6,149,640 |
| 2019-06-21 | $3.93 | $4.05 | $3.88 | $3.94 | $3.92 | 8,511,970 |
| 2019-06-20 | $3.80 | $3.86 | $3.77 | $3.83 | $3.81 | 4,422,340 |
| 2019-06-19 | $3.84 | $3.88 | $3.76 | $3.79 | $3.77 | 3,586,990 |
| 2019-06-18 | $3.74 | $3.83 | $3.70 | $3.80 | $3.78 | 3,529,220 |
| 2019-06-17 | $3.79 | $3.80 | $3.70 | $3.70 | $3.68 | 2,643,300 |
| 2019-06-14 | $3.85 | $3.88 | $3.75 | $3.76 | $3.74 | 4,082,930 |
| 2019-06-13 | $3.79 | $3.90 | $3.79 | $3.83 | $3.81 | 3,114,310 |
| 2019-06-12 | $3.82 | $3.86 | $3.80 | $3.81 | $3.79 | 3,863,600 |
| 2019-06-11 | $3.64 | $3.86 | $3.64 | $3.79 | $3.77 | 6,160,700 |
| 2019-06-10 | $3.52 | $3.65 | $3.52 | $3.64 | $3.62 | 3,134,350 |
| 2019-06-07 | $3.53 | $3.53 | $3.53 | $3.53 | $3.51 | 0 |
| 2019-06-06 | $3.69 | $3.69 | $3.50 | $3.53 | $3.51 | 3,676,100 |
| 2019-06-05 | $3.70 | $3.71 | $3.64 | $3.69 | $3.67 | 3,260,450 |
| 2019-06-04 | $3.75 | $3.78 | $3.63 | $3.67 | $3.65 | 4,320,410 |
| 2019-06-03 | $3.76 | $3.88 | $3.74 | $3.79 | $3.77 | 3,692,940 |
| 2019-05-31 | $3.80 | $3.85 | $3.76 | $3.77 | $3.75 | 3,451,430 |
| 2019-05-30 | $3.82 | $3.84 | $3.73 | $3.80 | $3.78 | 4,534,500 |
| 2019-05-29 | $3.78 | $3.93 | $3.78 | $3.85 | $3.83 | 5,212,620 |
| 2019-05-28 | $3.77 | $3.83 | $3.76 | $3.78 | $3.76 | 3,590,220 |
| 2019-05-27 | $3.68 | $3.80 | $3.66 | $3.77 | $3.75 | 4,016,140 |
| 2019-05-24 | $3.66 | $3.73 | $3.63 | $3.67 | $3.65 | 2,817,920 |
| 2019-05-23 | $3.84 | $3.87 | $3.68 | $3.68 | $3.66 | 6,251,920 |
| 2019-05-22 | $3.87 | $4.01 | $3.82 | $3.88 | $3.86 | 5,182,720 |
| 2019-05-21 | $3.81 | $3.88 | $3.79 | $3.87 | $3.85 | 3,508,860 |
| 2019-05-20 | $3.82 | $3.84 | $3.71 | $3.82 | $3.80 | 3,356,220 |
| 2019-05-17 | $3.98 | $4.02 | $3.77 | $3.78 | $3.76 | 6,013,510 |
| 2019-05-16 | $3.97 | $4.00 | $3.93 | $3.98 | $3.96 | 5,237,300 |
| 2019-05-15 | $3.90 | $3.97 | $3.89 | $3.95 | $3.93 | 4,761,620 |
| 2019-05-14 | $3.84 | $3.95 | $3.84 | $3.87 | $3.85 | 3,558,150 |
| 2019-05-13 | $3.96 | $3.98 | $3.91 | $3.93 | $3.91 | 4,905,110 |
| 2019-05-10 | $3.93 | $4.00 | $3.84 | $3.99 | $3.97 | 6,797,070 |
| 2019-05-09 | $3.94 | $4.00 | $3.87 | $3.88 | $3.86 | 6,242,850 |
| 2019-05-08 | $3.96 | $4.11 | $3.92 | $4.01 | $3.99 | 4,064,200 |
| 2019-05-07 | $4.02 | $4.09 | $3.95 | $4.05 | $4.03 | 4,572,290 |
| 2019-05-06 | $4.27 | $4.27 | $3.97 | $4.00 | $3.98 | 9,076,450 |
| 2019-05-03 | $4.41 | $4.41 | $4.41 | $4.41 | $4.39 | 0 |
| 2019-05-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.39 | 0 |
| 2019-05-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.39 | 0 |
| 2019-04-30 | $4.38 | $4.43 | $4.35 | $4.41 | $4.39 | 2,817,780 |
| 2019-04-29 | $4.51 | $4.54 | $4.26 | $4.34 | $4.32 | 6,601,960 |
| 2019-04-26 | $4.56 | $4.60 | $4.47 | $4.50 | $4.48 | 4,664,070 |
| 2019-04-25 | $4.71 | $4.78 | $4.51 | $4.54 | $4.52 | 7,166,600 |
| 2019-04-24 | $4.68 | $4.76 | $4.62 | $4.73 | $4.71 | 5,659,690 |
| 2019-04-23 | $4.80 | $4.81 | $4.65 | $4.67 | $4.65 | 8,621,100 |
| 2019-04-22 | $4.89 | $4.91 | $4.81 | $4.83 | $4.81 | 8,632,410 |
| 2019-04-19 | $4.80 | $4.89 | $4.76 | $4.88 | $4.86 | 10,877,670 |
| 2019-04-18 | $4.84 | $4.86 | $4.74 | $4.79 | $4.77 | 12,016,560 |
| 2019-04-17 | $4.88 | $4.91 | $4.83 | $4.87 | $4.85 | 11,595,830 |
| 2019-04-16 | $4.85 | $4.89 | $4.72 | $4.89 | $4.87 | 16,396,990 |
| 2019-04-15 | $5.06 | $5.09 | $4.87 | $4.89 | $4.87 | 26,104,310 |
| 2019-04-12 | $4.94 | $5.18 | $4.86 | $5.15 | $5.13 | 37,134,860 |
| 2019-04-11 | $4.90 | $5.06 | $4.81 | $4.97 | $4.95 | 24,504,510 |
| 2019-04-10 | $4.79 | $4.95 | $4.76 | $4.95 | $4.93 | 18,002,200 |
| 2019-04-09 | $4.78 | $4.86 | $4.75 | $4.82 | $4.80 | 7,380,110 |
| 2019-04-08 | $4.92 | $4.94 | $4.71 | $4.79 | $4.77 | 13,257,340 |
| 2019-04-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.91 | 0 |
| 2019-04-04 | $4.92 | $4.96 | $4.82 | $4.93 | $4.91 | 15,073,300 |
| 2019-04-03 | $4.89 | $4.97 | $4.85 | $4.93 | $4.91 | 16,967,960 |
| 2019-04-02 | $4.85 | $5.13 | $4.82 | $4.93 | $4.91 | 35,325,870 |
| 2019-04-01 | $4.76 | $4.93 | $4.76 | $4.88 | $4.86 | 25,281,790 |
| 2019-03-29 | $4.63 | $4.84 | $4.49 | $4.81 | $4.79 | 24,301,420 |
| 2019-03-28 | $4.52 | $4.85 | $4.45 | $4.65 | $4.63 | 20,016,570 |
| 2019-03-27 | $4.57 | $4.60 | $4.40 | $4.55 | $4.53 | 12,091,490 |
| 2019-03-26 | $4.78 | $4.83 | $4.51 | $4.54 | $4.52 | 15,771,400 |
| 2019-03-25 | $4.77 | $4.87 | $4.71 | $4.77 | $4.75 | 24,074,590 |
| 2019-03-22 | $4.70 | $5.05 | $4.64 | $4.92 | $4.90 | 40,775,490 |
| 2019-03-21 | $4.70 | $4.89 | $4.61 | $4.62 | $4.60 | 27,914,710 |
| 2019-03-20 | $4.56 | $4.60 | $4.36 | $4.55 | $4.53 | 12,581,230 |
| 2019-03-19 | $4.58 | $4.67 | $4.47 | $4.56 | $4.54 | 14,144,670 |
| 2019-03-18 | $4.53 | $4.60 | $4.44 | $4.58 | $4.56 | 13,548,990 |
| 2019-03-15 | $4.30 | $4.51 | $4.29 | $4.49 | $4.47 | 17,770,800 |
| 2019-03-14 | $4.46 | $4.52 | $4.20 | $4.27 | $4.25 | 20,054,300 |
| 2019-03-13 | $4.63 | $4.71 | $4.52 | $4.58 | $4.56 | 20,200,100 |
| 2019-03-12 | $4.56 | $4.74 | $4.50 | $4.61 | $4.59 | 22,804,010 |
| 2019-03-11 | $4.22 | $4.54 | $4.22 | $4.52 | $4.50 | 18,870,880 |
| 2019-03-08 | $4.53 | $4.55 | $4.22 | $4.24 | $4.22 | 21,526,870 |
| 2019-03-07 | $4.58 | $4.66 | $4.49 | $4.61 | $4.59 | 21,403,790 |
| 2019-03-06 | $4.45 | $4.59 | $4.40 | $4.59 | $4.57 | 21,768,780 |
| 2019-03-05 | $4.37 | $4.47 | $4.34 | $4.45 | $4.43 | 16,033,670 |
| 2019-03-04 | $4.37 | $4.46 | $4.32 | $4.35 | $4.33 | 17,100,440 |
| 2019-03-01 | $4.34 | $4.48 | $4.31 | $4.37 | $4.35 | 13,252,800 |
| 2019-02-28 | $4.34 | $4.38 | $4.28 | $4.32 | $4.30 | 10,665,340 |
| 2019-02-27 | $4.30 | $4.38 | $4.26 | $4.36 | $4.34 | 16,501,800 |
| 2019-02-26 | $4.29 | $4.39 | $4.23 | $4.28 | $4.26 | 18,350,200 |
| 2019-02-25 | $4.19 | $4.42 | $4.14 | $4.32 | $4.30 | 20,152,740 |
| 2019-02-22 | $4.06 | $4.14 | $4.05 | $4.13 | $4.11 | 9,266,880 |
| 2019-02-21 | $4.12 | $4.17 | $4.06 | $4.08 | $4.06 | 8,760,610 |
| 2019-02-20 | $4.10 | $4.15 | $4.04 | $4.15 | $4.13 | 7,880,700 |
| 2019-02-19 | $4.09 | $4.15 | $4.04 | $4.10 | $4.08 | 10,532,560 |
| 2019-02-18 | $3.95 | $4.15 | $3.92 | $4.11 | $4.09 | 10,136,900 |
| 2019-02-15 | $3.94 | $4.02 | $3.93 | $3.95 | $3.93 | 4,887,900 |
| 2019-02-14 | $3.95 | $3.99 | $3.93 | $3.95 | $3.93 | 6,224,620 |
| 2019-02-13 | $3.93 | $4.01 | $3.88 | $3.98 | $3.96 | 7,703,840 |
| 2019-02-12 | $3.84 | $3.99 | $3.83 | $3.93 | $3.91 | 5,910,170 |
| 2019-02-11 | $3.80 | $3.87 | $3.78 | $3.87 | $3.85 | 3,733,440 |
| 2019-02-08 | $3.77 | $3.77 | $3.77 | $3.77 | $3.75 | 0 |
| 2019-02-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.75 | 0 |
| 2019-02-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.75 | 0 |
| 2019-02-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.75 | 0 |
| 2019-02-04 | $3.77 | $3.77 | $3.77 | $3.77 | $3.75 | 0 |
| 2019-02-01 | $3.66 | $3.78 | $3.66 | $3.77 | $3.75 | 3,142,340 |
| 2019-01-31 | $3.66 | $3.82 | $3.64 | $3.64 | $3.62 | 5,408,020 |
| 2019-01-30 | $3.74 | $3.78 | $3.64 | $3.66 | $3.64 | 4,196,200 |
| 2019-01-29 | $3.90 | $3.93 | $3.62 | $3.78 | $3.76 | 6,815,800 |
| 2019-01-28 | $4.03 | $4.09 | $3.96 | $3.96 | $3.94 | 4,880,320 |
| 2019-01-25 | $4.10 | $4.16 | $4.03 | $4.06 | $4.04 | 8,187,470 |
| 2019-01-24 | $4.00 | $4.06 | $3.96 | $4.03 | $4.01 | 3,455,100 |
| 2019-01-23 | $3.97 | $4.03 | $3.97 | $4.00 | $3.98 | 3,086,900 |
| 2019-01-22 | $4.04 | $4.08 | $3.95 | $3.98 | $3.96 | 4,393,740 |
| 2019-01-21 | $4.04 | $4.13 | $4.04 | $4.07 | $4.05 | 4,155,420 |
| 2019-01-18 | $4.09 | $4.12 | $3.98 | $4.05 | $4.03 | 6,063,400 |
| 2019-01-17 | $4.24 | $4.24 | $4.08 | $4.08 | $4.06 | 10,466,120 |
| 2019-01-16 | $4.27 | $4.37 | $4.17 | $4.23 | $4.21 | 15,871,840 |
| 2019-01-15 | $4.19 | $4.35 | $4.17 | $4.27 | $4.25 | 12,343,440 |
| 2019-01-14 | $4.24 | $4.27 | $4.18 | $4.21 | $4.19 | 14,118,460 |
| 2019-01-11 | $4.03 | $4.39 | $4.02 | $4.35 | $4.33 | 22,836,040 |
| 2019-01-10 | $3.98 | $4.16 | $3.97 | $4.10 | $4.08 | 14,069,490 |
| 2019-01-09 | $4.00 | $4.08 | $3.98 | $3.98 | $3.96 | 7,899,420 |
| 2019-01-08 | $4.01 | $4.04 | $3.97 | $4.01 | $3.99 | 5,174,340 |
| 2019-01-07 | $4.00 | $4.03 | $3.94 | $4.03 | $4.01 | 8,011,500 |
| 2019-01-04 | $3.79 | $3.97 | $3.77 | $3.96 | $3.94 | 8,133,560 |
| 2019-01-03 | $3.98 | $4.01 | $3.86 | $3.86 | $3.84 | 10,831,300 |
| 2019-01-02 | $4.30 | $4.33 | $4.06 | $4.07 | $4.05 | 14,539,400 |
| 2019-01-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.14 | 0 |
| 2018-12-31 | $4.16 | $4.16 | $4.16 | $4.16 | $4.14 | 0 |
| 2018-12-28 | $4.04 | $4.17 | $3.95 | $4.16 | $4.14 | 11,073,010 |
| 2018-12-27 | $4.18 | $4.21 | $4.05 | $4.07 | $4.05 | 11,854,400 |
| 2018-12-26 | $4.07 | $4.07 | $4.07 | $4.07 | $4.05 | 0 |
| 2018-12-25 | $4.07 | $4.07 | $4.07 | $4.07 | $4.05 | 0 |
| 2018-12-24 | $4.12 | $4.13 | $4.03 | $4.07 | $4.05 | 9,290,080 |
| 2018-12-21 | $4.07 | $4.13 | $3.95 | $4.12 | $4.10 | 10,390,540 |
| 2018-12-20 | $4.07 | $4.14 | $4.06 | $4.10 | $4.08 | 8,741,040 |
| 2018-12-19 | $4.15 | $4.18 | $4.04 | $4.05 | $4.03 | 11,456,770 |
| 2018-12-18 | $4.21 | $4.26 | $4.06 | $4.07 | $4.05 | 14,907,020 |
| 2018-12-17 | $4.17 | $4.33 | $4.10 | $4.25 | $4.23 | 16,804,420 |
| 2018-12-14 | $4.38 | $4.48 | $4.13 | $4.19 | $4.17 | 27,407,830 |
| 2018-12-13 | $4.54 | $4.60 | $4.40 | $4.47 | $4.45 | 28,853,070 |
| 2018-12-12 | $4.38 | $4.67 | $4.37 | $4.60 | $4.58 | 39,880,330 |
| 2018-12-11 | $4.30 | $4.62 | $4.26 | $4.41 | $4.39 | 32,007,960 |
| 2018-12-10 | $4.30 | $4.75 | $4.21 | $4.44 | $4.42 | 53,651,590 |
| 2018-12-07 | $3.94 | $4.35 | $3.93 | $4.35 | $4.33 | 28,400,140 |
| 2018-12-06 | $4.00 | $4.13 | $3.90 | $3.95 | $3.93 | 13,453,180 |
| 2018-12-05 | $3.88 | $4.10 | $3.85 | $4.05 | $4.03 | 17,194,410 |
| 2018-12-04 | $3.80 | $4.07 | $3.76 | $3.98 | $3.96 | 16,161,100 |
| 2018-12-03 | $3.82 | $3.84 | $3.76 | $3.80 | $3.78 | 6,402,900 |
| 2018-11-30 | $3.63 | $3.75 | $3.60 | $3.72 | $3.70 | 5,034,090 |
| 2018-11-29 | $3.85 | $3.86 | $3.65 | $3.66 | $3.64 | 6,279,800 |
| 2018-11-28 | $3.79 | $3.82 | $3.66 | $3.82 | $3.80 | 6,045,010 |
| 2018-11-27 | $3.84 | $3.87 | $3.75 | $3.78 | $3.76 | 5,160,330 |
| 2018-11-26 | $3.71 | $3.91 | $3.71 | $3.83 | $3.81 | 8,807,930 |
| 2018-11-23 | $3.97 | $4.03 | $3.69 | $3.73 | $3.71 | 11,223,310 |
| 2018-11-22 | $3.98 | $4.05 | $3.92 | $3.97 | $3.95 | 7,379,300 |
| 2018-11-21 | $3.91 | $4.05 | $3.83 | $4.04 | $4.02 | 15,768,000 |
| 2018-11-20 | $4.32 | $4.48 | $4.03 | $4.05 | $4.03 | 30,220,610 |
| 2018-11-19 | $3.89 | $4.32 | $3.81 | $4.32 | $4.30 | 27,013,910 |
| 2018-11-16 | $3.91 | $3.96 | $3.78 | $3.93 | $3.91 | 16,386,740 |
| 2018-11-15 | $4.03 | $4.15 | $3.90 | $3.95 | $3.93 | 24,934,790 |
| 2018-11-14 | $3.62 | $4.03 | $3.60 | $4.03 | $4.01 | 12,918,140 |
| 2018-11-13 | $3.45 | $3.69 | $3.44 | $3.66 | $3.64 | 14,840,440 |
| 2018-11-12 | $3.38 | $3.51 | $3.36 | $3.51 | $3.49 | 7,880,770 |
| 2018-11-09 | $3.39 | $3.49 | $3.35 | $3.39 | $3.37 | 6,495,570 |
| 2018-11-08 | $3.41 | $3.44 | $3.37 | $3.39 | $3.37 | 7,176,640 |
| 2018-11-07 | $3.36 | $3.43 | $3.34 | $3.38 | $3.36 | 6,665,530 |
| 2018-11-06 | $3.37 | $3.39 | $3.28 | $3.37 | $3.35 | 5,523,050 |
| 2018-11-05 | $3.33 | $3.44 | $3.32 | $3.39 | $3.37 | 8,100,240 |
| 2018-11-02 | $3.29 | $3.36 | $3.29 | $3.35 | $3.33 | 8,024,700 |
| 2018-11-01 | $3.31 | $3.36 | $3.28 | $3.28 | $3.27 | 6,520,070 |
| 2018-10-31 | $3.23 | $3.31 | $3.19 | $3.26 | $3.25 | 5,163,700 |
| 2018-10-30 | $3.18 | $3.24 | $3.11 | $3.21 | $3.20 | 4,472,980 |
| 2018-10-29 | $3.29 | $3.29 | $3.17 | $3.19 | $3.18 | 4,322,000 |
| 2018-10-26 | $3.26 | $3.37 | $3.26 | $3.30 | $3.29 | 5,312,300 |
| 2018-10-25 | $3.24 | $3.32 | $3.18 | $3.27 | $3.26 | 6,458,290 |
| 2018-10-24 | $3.35 | $3.40 | $3.31 | $3.35 | $3.33 | 7,179,860 |
| 2018-10-23 | $3.39 | $3.40 | $3.27 | $3.39 | $3.37 | 13,073,700 |
| 2018-10-22 | $3.28 | $3.47 | $3.23 | $3.42 | $3.40 | 16,495,920 |
| 2018-10-19 | $3.18 | $3.41 | $3.10 | $3.31 | $3.30 | 18,672,410 |
| 2018-10-18 | $3.44 | $3.70 | $3.36 | $3.44 | $3.42 | 28,066,300 |
| 2018-10-17 | $3.33 | $3.36 | $3.33 | $3.36 | $3.34 | 6,960,150 |
| 2018-10-16 | $3.18 | $3.20 | $3.02 | $3.05 | $3.04 | 2,929,120 |
| 2018-10-15 | $3.31 | $3.36 | $3.08 | $3.17 | $3.16 | 2,592,720 |
| 2018-10-12 | $3.31 | $3.34 | $3.15 | $3.30 | $3.29 | 3,256,540 |
| 2018-10-11 | $3.60 | $3.60 | $3.33 | $3.33 | $3.31 | 4,830,200 |
| 2018-10-10 | $3.68 | $3.71 | $3.67 | $3.70 | $3.68 | 963,600 |
| 2018-10-09 | $3.72 | $3.74 | $3.67 | $3.68 | $3.66 | 1,431,620 |
| 2018-10-08 | $3.75 | $3.78 | $3.66 | $3.71 | $3.69 | 2,291,550 |
| 2018-10-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2018-10-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2018-10-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2018-10-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2018-10-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2018-09-28 | $3.77 | $3.82 | $3.77 | $3.80 | $3.78 | 1,417,520 |
| 2018-09-27 | $3.87 | $3.89 | $3.75 | $3.75 | $3.73 | 3,319,710 |
| 2018-09-26 | $3.92 | $3.92 | $3.87 | $3.87 | $3.85 | 1,810,500 |
| 2018-09-25 | $3.91 | $3.91 | $3.87 | $3.89 | $3.87 | 1,413,520 |
| 2018-09-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.89 | 0 |
| 2018-09-21 | $3.90 | $3.93 | $3.87 | $3.91 | $3.89 | 2,720,260 |
| 2018-09-20 | $3.91 | $3.92 | $3.86 | $3.87 | $3.85 | 2,252,840 |
| 2018-09-19 | $3.93 | $3.95 | $3.85 | $3.91 | $3.89 | 3,243,740 |
| 2018-09-18 | $3.79 | $3.89 | $3.76 | $3.88 | $3.86 | 2,460,260 |
| 2018-09-17 | $3.84 | $3.89 | $3.76 | $3.79 | $3.77 | 2,176,000 |
| 2018-09-14 | $3.94 | $3.97 | $3.85 | $3.90 | $3.88 | 2,145,600 |
| 2018-09-13 | $3.86 | $3.90 | $3.84 | $3.89 | $3.87 | 1,917,860 |
| 2018-09-12 | $3.84 | $3.89 | $3.83 | $3.86 | $3.84 | 1,636,530 |
| 2018-09-11 | $3.79 | $3.87 | $3.78 | $3.84 | $3.82 | 1,948,700 |
| 2018-09-10 | $3.94 | $3.94 | $3.74 | $3.80 | $3.78 | 2,231,900 |
| 2018-09-07 | $3.92 | $3.97 | $3.89 | $3.93 | $3.91 | 1,812,520 |
| 2018-09-06 | $3.93 | $3.96 | $3.88 | $3.92 | $3.90 | 2,113,990 |
| 2018-09-05 | $3.96 | $4.03 | $3.91 | $3.93 | $3.91 | 2,275,880 |
| 2018-09-04 | $3.95 | $4.02 | $3.94 | $3.99 | $3.97 | 1,960,420 |
| 2018-09-03 | $3.99 | $4.00 | $3.89 | $3.95 | $3.93 | 2,573,600 |
| 2018-08-31 | $3.98 | $4.05 | $3.94 | $3.98 | $3.96 | 3,277,960 |
| 2018-08-30 | $4.20 | $4.23 | $4.01 | $4.01 | $3.99 | 5,396,970 |
| 2018-08-29 | $4.20 | $4.26 | $4.14 | $4.19 | $4.17 | 5,411,670 |
| 2018-08-28 | $4.15 | $4.21 | $4.15 | $4.20 | $4.18 | 3,452,670 |
| 2018-08-27 | $4.09 | $4.19 | $4.08 | $4.17 | $4.15 | 3,460,100 |
| 2018-08-24 | $4.12 | $4.15 | $4.07 | $4.09 | $4.07 | 2,021,400 |
| 2018-08-23 | $4.10 | $4.14 | $4.07 | $4.07 | $4.05 | 2,243,930 |
| 2018-08-22 | $4.16 | $4.20 | $4.09 | $4.09 | $4.07 | 2,358,300 |
| 2018-08-21 | $4.15 | $4.22 | $4.10 | $4.17 | $4.15 | 4,258,160 |
| 2018-08-20 | $4.00 | $4.24 | $3.92 | $4.17 | $4.15 | 3,379,200 |
| 2018-08-17 | $4.08 | $4.12 | $3.97 | $3.98 | $3.96 | 2,721,320 |
| 2018-08-16 | $4.15 | $4.15 | $4.03 | $4.06 | $4.04 | 4,349,630 |
| 2018-08-15 | $4.27 | $4.35 | $4.18 | $4.18 | $4.16 | 6,121,400 |
| 2018-08-14 | $4.19 | $4.33 | $4.17 | $4.28 | $4.26 | 4,401,630 |
| 2018-08-13 | $4.22 | $4.23 | $4.13 | $4.20 | $4.18 | 3,269,100 |
| 2018-08-10 | $4.28 | $4.31 | $4.22 | $4.25 | $4.23 | 5,242,680 |
| 2018-08-09 | $4.20 | $4.34 | $4.15 | $4.30 | $4.28 | 9,664,970 |
| 2018-08-08 | $4.19 | $4.37 | $4.14 | $4.21 | $4.19 | 8,550,700 |
| 2018-08-07 | $4.05 | $4.19 | $4.03 | $4.19 | $4.17 | 5,296,050 |
| 2018-08-06 | $4.01 | $4.11 | $3.99 | $4.03 | $4.01 | 3,073,300 |
| 2018-08-03 | $4.10 | $4.14 | $4.04 | $4.04 | $4.02 | 3,447,500 |
| 2018-08-02 | $4.08 | $4.13 | $3.89 | $4.12 | $4.10 | 7,760,800 |
| 2018-08-01 | $4.21 | $4.25 | $4.09 | $4.10 | $4.08 | 4,887,010 |
| 2018-07-31 | $4.28 | $4.28 | $4.12 | $4.20 | $4.18 | 7,013,930 |
| 2018-07-30 | $4.28 | $4.40 | $4.25 | $4.30 | $4.28 | 10,689,960 |
| 2018-07-27 | $4.28 | $4.34 | $4.18 | $4.31 | $4.29 | 14,529,460 |
| 2018-07-26 | $4.12 | $4.33 | $4.11 | $4.27 | $4.25 | 16,295,030 |
| 2018-07-25 | $4.15 | $4.20 | $4.10 | $4.13 | $4.11 | 9,946,920 |
| 2018-07-24 | $4.10 | $4.24 | $4.04 | $4.16 | $4.14 | 15,919,680 |
| 2018-07-23 | $3.88 | $4.27 | $3.85 | $4.06 | $4.04 | 14,536,640 |
| 2018-07-20 | $3.81 | $3.92 | $3.80 | $3.88 | $3.86 | 3,338,240 |
| 2018-07-19 | $3.94 | $3.97 | $3.81 | $3.83 | $3.81 | 4,166,120 |
| 2018-07-18 | $4.00 | $4.02 | $3.93 | $3.94 | $3.92 | 4,240,720 |
| 2018-07-17 | $4.01 | $4.03 | $3.92 | $3.99 | $3.97 | 4,089,380 |
| 2018-07-16 | $3.95 | $4.03 | $3.94 | $4.01 | $3.99 | 5,076,040 |
| 2018-07-13 | $4.06 | $4.06 | $3.93 | $3.98 | $3.96 | 8,967,840 |
| 2018-07-12 | $3.79 | $3.91 | $3.78 | $3.89 | $3.87 | 4,627,650 |
| 2018-07-11 | $3.84 | $3.85 | $3.73 | $3.80 | $3.78 | 4,803,400 |
| 2018-07-10 | $3.85 | $3.90 | $3.81 | $3.89 | $3.87 | 4,560,840 |
| 2018-07-09 | $3.77 | $3.98 | $3.73 | $3.85 | $3.83 | 5,060,700 |
| 2018-07-06 | $3.70 | $3.77 | $3.62 | $3.73 | $3.71 | 4,516,820 |
| 2018-07-05 | $3.76 | $3.82 | $3.65 | $3.66 | $3.64 | 3,527,800 |
| 2018-07-04 | $3.89 | $3.89 | $3.76 | $3.79 | $3.77 | 5,335,400 |
| 2018-07-03 | $3.82 | $3.92 | $3.82 | $3.91 | $3.89 | 5,366,320 |
| 2018-07-02 | $3.92 | $3.96 | $3.83 | $3.85 | $3.83 | 5,354,230 |
| 2018-06-29 | $3.81 | $3.97 | $3.80 | $3.92 | $3.90 | 5,623,920 |
| 2018-06-28 | $3.84 | $3.91 | $3.75 | $3.79 | $3.77 | 3,501,300 |
| 2018-06-27 | $3.89 | $3.92 | $3.85 | $3.86 | $3.84 | 4,148,650 |
| 2018-06-26 | $3.71 | $3.90 | $3.71 | $3.89 | $3.87 | 5,747,040 |
| 2018-06-25 | $3.90 | $3.95 | $3.79 | $3.79 | $3.76 | 4,634,200 |
| 2018-06-22 | $3.72 | $3.90 | $3.64 | $3.88 | $3.85 | 7,487,400 |
| 2018-06-21 | $4.02 | $4.20 | $3.81 | $3.81 | $3.78 | 11,868,630 |
| 2018-06-20 | $3.69 | $4.04 | $3.66 | $3.84 | $3.81 | 7,693,470 |
| 2018-06-19 | $3.98 | $4.03 | $3.67 | $3.67 | $3.64 | 8,790,050 |
| 2018-06-18 | $4.08 | $4.08 | $4.08 | $4.08 | $4.05 | 0 |
| 2018-06-15 | $4.24 | $4.28 | $3.97 | $4.08 | $4.05 | 5,529,320 |
| 2018-06-14 | $4.22 | $4.34 | $4.21 | $4.21 | $4.18 | 4,456,320 |
| 2018-06-13 | $4.46 | $4.49 | $4.24 | $4.25 | $4.22 | 6,602,300 |
| 2018-06-12 | $4.48 | $4.52 | $4.44 | $4.48 | $4.45 | 6,308,430 |
| 2018-06-11 | $4.69 | $4.69 | $4.43 | $4.45 | $4.42 | 5,487,950 |
| 2018-06-08 | $4.83 | $4.83 | $4.63 | $4.70 | $4.67 | 4,273,500 |
| 2018-06-07 | $4.99 | $5.06 | $4.83 | $4.83 | $4.80 | 6,921,100 |
| 2018-06-06 | $5.00 | $5.19 | $4.92 | $4.96 | $4.92 | 11,291,340 |
| 2018-06-05 | $4.92 | $5.04 | $4.88 | $4.98 | $4.94 | 5,278,740 |
| 2018-06-04 | $4.85 | $4.91 | $4.80 | $4.87 | $4.84 | 3,014,300 |
| 2018-06-01 | $4.79 | $4.88 | $4.72 | $4.82 | $4.79 | 3,899,500 |
| 2018-05-31 | $4.83 | $4.86 | $4.76 | $4.81 | $4.78 | 2,844,800 |
| 2018-05-30 | $5.05 | $5.05 | $4.63 | $4.76 | $4.73 | 6,942,830 |
| 2018-05-29 | $5.17 | $5.20 | $5.09 | $5.10 | $5.06 | 4,621,330 |
| 2018-05-28 | $5.30 | $5.33 | $5.17 | $5.18 | $5.14 | 4,112,800 |
| 2018-05-25 | $5.38 | $5.44 | $5.20 | $5.25 | $5.21 | 5,707,970 |
| 2018-05-24 | $5.46 | $5.46 | $5.35 | $5.37 | $5.33 | 4,992,620 |
| 2018-05-23 | $5.50 | $5.50 | $5.38 | $5.42 | $5.38 | 6,117,600 |
| 2018-05-22 | $5.50 | $5.58 | $5.46 | $5.51 | $5.47 | 7,652,800 |
| 2018-05-21 | $5.42 | $5.49 | $5.42 | $5.46 | $5.42 | 2,533,720 |
| 2018-05-18 | $5.38 | $5.44 | $5.36 | $5.40 | $5.36 | 2,116,000 |
| 2018-05-17 | $5.46 | $5.48 | $5.37 | $5.38 | $5.34 | 2,696,860 |
| 2018-05-16 | $5.53 | $5.54 | $5.44 | $5.45 | $5.41 | 4,759,620 |
| 2018-05-15 | $5.52 | $5.56 | $5.49 | $5.54 | $5.50 | 4,376,210 |
| 2018-05-14 | $5.63 | $5.63 | $5.40 | $5.52 | $5.48 | 3,559,940 |
| 2018-05-11 | $5.72 | $5.76 | $5.60 | $5.62 | $5.58 | 4,403,600 |
| 2018-05-10 | $5.69 | $5.85 | $5.68 | $5.75 | $5.71 | 5,439,730 |
| 2018-05-09 | $5.74 | $5.77 | $5.68 | $5.69 | $5.65 | 4,034,730 |
| 2018-05-08 | $5.69 | $5.72 | $5.66 | $5.71 | $5.67 | 3,075,400 |
| 2018-05-07 | $5.68 | $5.74 | $5.67 | $5.68 | $5.64 | 3,743,160 |
| 2018-05-04 | $5.66 | $5.73 | $5.61 | $5.66 | $5.62 | 2,855,440 |
| 2018-05-03 | $5.52 | $5.80 | $5.46 | $5.70 | $5.66 | 5,432,120 |
| 2018-05-02 | $5.51 | $5.60 | $5.49 | $5.54 | $5.50 | 2,603,430 |
| 2018-05-01 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 0 |
| 2018-04-30 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 0 |
| 2018-04-27 | $5.53 | $5.58 | $5.48 | $5.54 | $5.50 | 2,534,580 |
| 2018-04-26 | $5.67 | $5.69 | $5.48 | $5.49 | $5.45 | 4,650,300 |
| 2018-04-25 | $5.73 | $5.76 | $5.66 | $5.66 | $5.62 | 4,044,800 |
| 2018-04-24 | $5.70 | $5.80 | $5.63 | $5.78 | $5.74 | 4,620,960 |
| 2018-04-23 | $5.97 | $5.97 | $5.61 | $5.72 | $5.68 | 10,720,720 |
| 2018-04-20 | $5.89 | $6.02 | $5.82 | $5.91 | $5.87 | 9,799,140 |
| 2018-04-19 | $5.67 | $5.98 | $5.66 | $5.91 | $5.87 | 14,146,740 |
| 2018-04-18 | $5.53 | $5.75 | $5.37 | $5.70 | $5.66 | 9,883,560 |
| 2018-04-17 | $5.63 | $5.72 | $5.51 | $5.51 | $5.47 | 4,547,200 |
| 2018-04-16 | $5.65 | $5.70 | $5.53 | $5.59 | $5.55 | 5,896,720 |
| 2018-04-13 | $5.72 | $5.76 | $5.65 | $5.74 | $5.70 | 4,374,850 |
| 2018-04-12 | $5.79 | $5.84 | $5.66 | $5.69 | $5.65 | 4,576,000 |
| 2018-04-11 | $5.83 | $5.85 | $5.75 | $5.80 | $5.76 | 5,079,840 |
| 2018-04-10 | $5.81 | $5.93 | $5.76 | $5.83 | $5.79 | 6,010,940 |
| 2018-04-09 | $5.80 | $5.88 | $5.73 | $5.79 | $5.75 | 4,697,080 |
| 2018-04-06 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 0 |
| 2018-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 0 |
| 2018-04-04 | $5.73 | $5.89 | $5.66 | $5.88 | $5.84 | 8,130,050 |
| 2018-04-03 | $5.82 | $5.82 | $5.66 | $5.67 | $5.63 | 7,483,890 |
| 2018-04-02 | $6.00 | $6.00 | $5.88 | $5.90 | $5.86 | 9,806,640 |
| 2018-03-30 | $5.94 | $6.10 | $5.93 | $6.00 | $5.96 | 12,608,190 |
| 2018-03-29 | $5.96 | $6.06 | $5.82 | $5.94 | $5.90 | 14,135,340 |
| 2018-03-28 | $5.73 | $6.27 | $5.71 | $5.95 | $5.91 | 22,164,500 |
| 2018-03-27 | $5.80 | $5.94 | $5.68 | $5.89 | $5.85 | 19,936,550 |
| 2018-03-26 | $5.16 | $5.78 | $5.08 | $5.78 | $5.74 | 12,619,320 |
| 2018-03-23 | $5.45 | $5.54 | $5.15 | $5.25 | $5.21 | 10,269,880 |
| 2018-03-22 | $5.72 | $5.78 | $5.68 | $5.69 | $5.65 | 3,931,250 |
| 2018-03-21 | $5.80 | $5.88 | $5.69 | $5.69 | $5.65 | 6,051,720 |
| 2018-03-20 | $5.72 | $5.91 | $5.67 | $5.81 | $5.77 | 6,855,000 |
| 2018-03-19 | $5.89 | $5.99 | $5.79 | $5.79 | $5.75 | 7,072,220 |
| 2018-03-16 | $5.70 | $5.80 | $5.66 | $5.69 | $5.65 | 4,998,510 |
| 2018-03-15 | $5.88 | $5.94 | $5.60 | $5.70 | $5.66 | 9,348,490 |
| 2018-03-14 | $5.91 | $6.02 | $5.90 | $5.91 | $5.87 | 6,696,580 |
| 2018-03-13 | $6.10 | $6.10 | $5.95 | $5.96 | $5.92 | 12,571,800 |
| 2018-03-12 | $6.01 | $6.16 | $6.00 | $6.09 | $6.05 | 11,291,800 |
| 2018-03-09 | $6.10 | $6.16 | $5.98 | $6.03 | $5.99 | 14,956,960 |
| 2018-03-08 | $5.72 | $6.13 | $5.72 | $6.06 | $6.02 | 18,464,420 |
| 2018-03-07 | $5.87 | $5.88 | $5.72 | $5.73 | $5.69 | 6,547,510 |
| 2018-03-06 | $5.73 | $5.90 | $5.73 | $5.90 | $5.86 | 9,994,630 |
| 2018-03-05 | $5.81 | $5.81 | $5.70 | $5.73 | $5.69 | 4,241,920 |
| 2018-03-02 | $5.77 | $5.84 | $5.73 | $5.77 | $5.73 | 4,946,710 |
| 2018-03-01 | $5.71 | $5.88 | $5.71 | $5.84 | $5.80 | 6,093,090 |
| 2018-02-28 | $5.75 | $5.90 | $5.71 | $5.76 | $5.72 | 6,664,020 |
| 2018-02-27 | $5.86 | $5.87 | $5.75 | $5.79 | $5.75 | 5,820,390 |
| 2018-02-26 | $5.74 | $5.87 | $5.68 | $5.86 | $5.82 | 9,568,870 |
| 2018-02-23 | $5.87 | $6.02 | $5.71 | $5.78 | $5.74 | 10,907,730 |
| 2018-02-22 | $5.47 | $5.74 | $5.47 | $5.68 | $5.64 | 6,637,060 |
| 2018-02-21 | $5.48 | $5.48 | $5.48 | $5.48 | $5.44 | 0 |
| 2018-02-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.44 | 0 |
| 2018-02-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.44 | 0 |
| 2018-02-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.44 | 0 |
| 2018-02-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.44 | 0 |
| 2018-02-14 | $5.43 | $5.52 | $5.41 | $5.48 | $5.44 | 3,513,540 |
| 2018-02-13 | $5.53 | $5.72 | $5.49 | $5.49 | $5.45 | 4,855,040 |
| 2018-02-12 | $5.50 | $5.58 | $5.47 | $5.53 | $5.49 | 4,211,470 |
| 2018-02-09 | $5.28 | $5.79 | $5.18 | $5.47 | $5.43 | 7,981,650 |
| 2018-02-08 | $5.25 | $5.42 | $5.25 | $5.40 | $5.36 | 3,679,080 |
| 2018-02-07 | $5.36 | $5.40 | $5.10 | $5.31 | $5.27 | 6,339,760 |
| 2018-02-06 | $5.65 | $5.75 | $5.20 | $5.21 | $5.17 | 8,350,600 |
| 2018-02-05 | $5.71 | $5.76 | $5.64 | $5.73 | $5.69 | 4,079,420 |
| 2018-02-02 | $5.71 | $5.84 | $5.67 | $5.78 | $5.74 | 5,108,570 |
| 2018-02-01 | $6.13 | $6.18 | $5.77 | $5.79 | $5.75 | 9,117,660 |
| 2018-01-31 | $6.26 | $6.32 | $6.08 | $6.10 | $6.06 | 9,471,970 |
| 2018-01-30 | $6.60 | $6.63 | $6.42 | $6.42 | $6.37 | 6,156,980 |
| 2018-01-29 | $6.61 | $6.70 | $6.57 | $6.61 | $6.56 | 6,683,460 |
| 2018-01-26 | $6.63 | $6.72 | $6.60 | $6.61 | $6.56 | 6,126,210 |
| 2018-01-25 | $6.70 | $6.83 | $6.63 | $6.65 | $6.60 | 9,506,260 |
| 2018-01-24 | $6.68 | $6.84 | $6.59 | $6.73 | $6.68 | 10,008,410 |
| 2018-01-23 | $6.71 | $6.77 | $6.62 | $6.67 | $6.62 | 5,532,930 |
| 2018-01-22 | $6.57 | $6.83 | $6.52 | $6.67 | $6.62 | 8,832,550 |
| 2018-01-19 | $6.62 | $6.76 | $6.51 | $6.63 | $6.58 | 7,549,390 |
| 2018-01-18 | $6.55 | $6.80 | $6.51 | $6.66 | $6.61 | 9,362,430 |
| 2018-01-17 | $6.55 | $6.58 | $6.38 | $6.54 | $6.49 | 5,800,740 |
| 2018-01-16 | $6.32 | $6.47 | $6.32 | $6.46 | $6.41 | 4,681,920 |
| 2018-01-15 | $6.53 | $6.68 | $6.39 | $6.41 | $6.36 | 7,500,640 |
| 2018-01-12 | $6.54 | $6.72 | $6.49 | $6.60 | $6.55 | 6,720,820 |
| 2018-01-11 | $6.55 | $6.57 | $6.42 | $6.53 | $6.48 | 5,783,740 |
| 2018-01-10 | $6.63 | $6.73 | $6.50 | $6.51 | $6.46 | 6,502,420 |
| 2018-01-09 | $6.75 | $6.82 | $6.62 | $6.67 | $6.62 | 5,712,200 |
| 2018-01-08 | $6.67 | $6.77 | $6.57 | $6.77 | $6.72 | 6,941,640 |
| 2018-01-05 | $6.70 | $6.81 | $6.61 | $6.68 | $6.63 | 8,489,910 |
| 2018-01-04 | $6.93 | $6.96 | $6.71 | $6.77 | $6.72 | 15,296,000 |
| 2018-01-03 | $6.63 | $7.17 | $6.63 | $6.97 | $6.92 | 22,430,550 |
| 2018-01-02 | $6.55 | $6.66 | $6.52 | $6.56 | $6.51 | 5,956,400 |
| 2018-01-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.53 | 0 |
| 2017-12-29 | $6.39 | $6.68 | $6.36 | $6.58 | $6.53 | 10,754,350 |
| 2017-12-28 | $6.03 | $6.57 | $6.03 | $6.54 | $6.49 | 20,782,560 |
| 2017-12-27 | $6.12 | $6.17 | $6.03 | $6.05 | $6.01 | 4,825,180 |
| 2017-12-26 | $6.05 | $6.14 | $5.96 | $6.08 | $6.04 | 4,967,240 |
| 2017-12-25 | $6.19 | $6.22 | $5.98 | $6.05 | $6.01 | 8,071,980 |
| 2017-12-22 | $6.25 | $6.30 | $6.20 | $6.23 | $6.19 | 5,321,700 |
| 2017-12-21 | $6.28 | $6.30 | $6.13 | $6.22 | $6.18 | 9,862,120 |
| 2017-12-20 | $6.89 | $6.89 | $6.36 | $6.38 | $6.33 | 17,525,910 |
| 2017-12-19 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-18 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-15 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-14 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-13 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-11 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-12-05 | $6.54 | $6.62 | $6.12 | $6.26 | $6.22 | 10,841,970 |
| 2017-12-04 | $6.80 | $6.80 | $6.51 | $6.55 | $6.50 | 9,182,200 |
| 2017-12-01 | $6.71 | $6.84 | $6.71 | $6.80 | $6.75 | 5,145,630 |
| 2017-11-30 | $6.85 | $6.87 | $6.72 | $6.75 | $6.70 | 6,098,830 |
| 2017-11-29 | $6.82 | $6.90 | $6.72 | $6.84 | $6.79 | 8,197,060 |
| 2017-11-28 | $6.72 | $6.92 | $6.72 | $6.86 | $6.81 | 8,553,700 |
| 2017-11-27 | $6.66 | $7.03 | $6.66 | $6.78 | $6.73 | 13,061,810 |
| 2017-11-24 | $6.68 | $6.80 | $6.66 | $6.68 | $6.63 | 7,676,490 |
| 2017-11-23 | $6.84 | $6.94 | $6.61 | $6.65 | $6.60 | 10,048,520 |
| 2017-11-22 | $6.84 | $7.08 | $6.73 | $6.88 | $6.83 | 18,160,440 |
| 2017-11-21 | $6.66 | $6.85 | $6.61 | $6.76 | $6.71 | 8,688,200 |
| 2017-11-20 | $6.59 | $6.69 | $6.40 | $6.69 | $6.64 | 7,578,860 |
| 2017-11-17 | $6.93 | $6.95 | $6.39 | $6.58 | $6.53 | 16,448,180 |
| 2017-11-16 | $7.12 | $7.16 | $6.89 | $6.90 | $6.85 | 12,575,620 |
| 2017-11-15 | $7.17 | $7.30 | $7.11 | $7.18 | $7.13 | 8,656,670 |
| 2017-11-14 | $7.19 | $7.35 | $7.15 | $7.16 | $7.11 | 12,376,180 |
| 2017-11-13 | $7.45 | $7.45 | $7.21 | $7.26 | $7.21 | 16,271,860 |
| 2017-11-10 | $7.57 | $7.68 | $7.43 | $7.43 | $7.38 | 15,436,250 |
| 2017-11-09 | $7.38 | $7.62 | $7.35 | $7.59 | $7.54 | 16,666,780 |
| 2017-11-08 | $7.46 | $7.62 | $7.39 | $7.45 | $7.40 | 16,751,420 |
| 2017-11-07 | $7.52 | $7.65 | $7.36 | $7.51 | $7.46 | 17,210,160 |
| 2017-11-06 | $7.43 | $7.58 | $7.29 | $7.52 | $7.47 | 16,492,790 |
| 2017-11-03 | $7.70 | $7.74 | $7.39 | $7.51 | $7.46 | 20,405,670 |
| 2017-11-02 | $7.50 | $7.80 | $7.38 | $7.67 | $7.62 | 29,801,550 |
| 2017-11-01 | $7.37 | $7.96 | $7.35 | $7.56 | $7.51 | 25,313,740 |
| 2017-10-31 | $7.18 | $7.45 | $7.15 | $7.30 | $7.25 | 17,117,850 |
| 2017-10-30 | $7.50 | $7.65 | $7.11 | $7.13 | $7.08 | 20,686,280 |
| 2017-10-27 | $7.79 | $7.91 | $7.61 | $7.63 | $7.58 | 21,383,150 |
| 2017-10-26 | $7.61 | $7.95 | $7.52 | $7.86 | $7.80 | 34,941,320 |
| 2017-10-25 | $7.52 | $7.85 | $7.41 | $7.76 | $7.71 | 33,378,380 |
| 2017-10-24 | $7.67 | $8.14 | $7.63 | $7.75 | $7.70 | 59,702,010 |
| 2017-10-23 | $6.93 | $7.61 | $6.91 | $7.61 | $7.56 | 15,111,960 |
| 2017-10-20 | $6.83 | $6.94 | $6.80 | $6.92 | $6.87 | 5,859,920 |
| 2017-10-19 | $7.08 | $7.11 | $6.80 | $6.83 | $6.78 | 10,371,200 |
| 2017-10-18 | $7.28 | $7.31 | $7.05 | $7.07 | $7.02 | 8,774,220 |
| 2017-10-17 | $7.20 | $7.28 | $7.10 | $7.26 | $7.21 | 8,106,060 |
| 2017-10-16 | $7.52 | $7.66 | $7.16 | $7.16 | $7.11 | 15,094,860 |
| 2017-10-13 | $7.58 | $7.69 | $7.46 | $7.60 | $7.55 | 12,124,640 |
| 2017-10-12 | $7.69 | $7.79 | $7.52 | $7.57 | $7.52 | 8,919,260 |
| 2017-10-11 | $7.76 | $7.82 | $7.69 | $7.73 | $7.68 | 9,103,820 |
| 2017-10-10 | $7.77 | $7.85 | $7.68 | $7.79 | $7.73 | 11,091,360 |
| 2017-10-09 | $7.84 | $7.85 | $7.71 | $7.82 | $7.76 | 14,158,200 |
| 2017-10-06 | $7.81 | $7.81 | $7.81 | $7.81 | $7.75 | 0 |
| 2017-10-05 | $7.81 | $7.81 | $7.81 | $7.81 | $7.75 | 0 |
| 2017-10-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.75 | 0 |
| 2017-10-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.75 | 0 |
| 2017-10-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.75 | 0 |
| 2017-09-29 | $7.67 | $7.84 | $7.60 | $7.81 | $7.75 | 15,629,220 |
| 2017-09-28 | $7.68 | $7.82 | $7.63 | $7.63 | $7.58 | 11,240,060 |
| 2017-09-27 | $7.65 | $7.75 | $7.62 | $7.68 | $7.63 | 8,798,280 |
| 2017-09-26 | $7.57 | $7.68 | $7.49 | $7.61 | $7.56 | 9,936,440 |
| 2017-09-25 | $7.62 | $7.74 | $7.48 | $7.50 | $7.45 | 12,109,240 |
| 2017-09-22 | $7.79 | $7.84 | $7.59 | $7.64 | $7.59 | 21,074,880 |
| 2017-09-21 | $8.26 | $8.32 | $7.86 | $7.87 | $7.81 | 24,784,000 |
| 2017-09-20 | $8.22 | $8.44 | $8.18 | $8.31 | $8.25 | 18,429,700 |
| 2017-09-19 | $8.29 | $8.37 | $8.16 | $8.25 | $8.19 | 15,542,460 |
| 2017-09-18 | $8.33 | $8.34 | $8.10 | $8.24 | $8.18 | 18,153,000 |
| 2017-09-15 | $8.36 | $8.48 | $8.29 | $8.33 | $8.27 | 20,263,010 |
| 2017-09-14 | $8.56 | $8.56 | $8.30 | $8.44 | $8.38 | 31,526,010 |
| 2017-09-13 | $8.61 | $8.79 | $8.51 | $8.58 | $8.52 | 35,526,070 |
| 2017-09-12 | $8.41 | $8.77 | $8.32 | $8.65 | $8.59 | 44,648,980 |
| 2017-09-11 | $8.25 | $8.45 | $8.15 | $8.41 | $8.35 | 20,618,370 |
| 2017-09-08 | $8.41 | $8.46 | $8.15 | $8.22 | $8.16 | 30,025,730 |
| 2017-09-07 | $8.47 | $8.85 | $8.40 | $8.51 | $8.45 | 50,896,580 |
| 2017-09-06 | $8.25 | $8.45 | $8.23 | $8.37 | $8.31 | 19,685,710 |
| 2017-09-05 | $8.39 | $8.45 | $8.22 | $8.34 | $8.28 | 23,837,460 |
| 2017-09-04 | $8.46 | $8.58 | $8.35 | $8.43 | $8.37 | 30,029,230 |
| 2017-09-01 | $8.29 | $8.62 | $8.19 | $8.51 | $8.45 | 44,583,490 |
| 2017-08-31 | $8.14 | $8.45 | $8.08 | $8.32 | $8.26 | 36,881,030 |
| 2017-08-30 | $8.15 | $8.48 | $8.11 | $8.24 | $8.18 | 51,669,140 |
| 2017-08-29 | $7.95 | $8.49 | $7.88 | $8.28 | $8.22 | 62,693,990 |
| 2017-08-28 | $8.10 | $8.10 | $7.81 | $7.93 | $7.87 | 54,921,650 |
| 2017-08-25 | $7.32 | $8.10 | $7.27 | $8.10 | $8.04 | 36,086,190 |
| 2017-08-24 | $7.38 | $7.49 | $7.31 | $7.36 | $7.31 | 12,083,460 |
| 2017-08-23 | $7.46 | $7.54 | $7.34 | $7.36 | $7.31 | 12,319,630 |
| 2017-08-22 | $7.72 | $7.78 | $7.47 | $7.48 | $7.43 | 15,824,800 |
| 2017-08-21 | $7.56 | $7.80 | $7.43 | $7.69 | $7.64 | 18,476,600 |
| 2017-08-18 | $7.71 | $7.88 | $7.58 | $7.59 | $7.54 | 25,421,930 |
| 2017-08-17 | $7.68 | $7.89 | $7.61 | $7.78 | $7.72 | 27,375,000 |
| 2017-08-16 | $7.70 | $7.83 | $7.65 | $7.69 | $7.64 | 21,364,540 |
| 2017-08-15 | $7.90 | $7.90 | $7.67 | $7.75 | $7.70 | 27,180,430 |
| 2017-08-14 | $7.49 | $7.88 | $7.49 | $7.88 | $7.82 | 46,156,570 |
| 2017-08-11 | $7.08 | $7.57 | $7.05 | $7.45 | $7.40 | 37,974,720 |
| 2017-08-10 | $7.30 | $7.35 | $7.06 | $7.14 | $7.09 | 19,302,440 |
| 2017-08-09 | $7.21 | $7.47 | $7.21 | $7.36 | $7.31 | 22,433,770 |
| 2017-08-08 | $7.28 | $7.43 | $7.18 | $7.20 | $7.15 | 19,418,720 |
| 2017-08-07 | $6.95 | $7.24 | $6.95 | $7.12 | $7.07 | 11,896,120 |
| 2017-08-04 | $7.21 | $7.32 | $7.05 | $7.06 | $7.01 | 22,084,590 |
| 2017-08-03 | $7.17 | $7.55 | $7.16 | $7.25 | $7.20 | 34,372,500 |
| 2017-08-02 | $6.91 | $7.44 | $6.82 | $7.20 | $7.15 | 40,017,990 |
| 2017-08-01 | $6.75 | $7.04 | $6.68 | $6.96 | $6.91 | 31,285,270 |
| 2017-07-31 | $6.69 | $6.80 | $6.66 | $6.72 | $6.67 | 10,095,990 |
| 2017-07-28 | $6.83 | $6.88 | $6.72 | $6.73 | $6.68 | 13,151,790 |
| 2017-07-27 | $6.66 | $6.91 | $6.61 | $6.84 | $6.79 | 19,178,310 |
| 2017-07-26 | $6.71 | $6.77 | $6.56 | $6.63 | $6.58 | 12,819,620 |
| 2017-07-25 | $6.81 | $6.84 | $6.69 | $6.71 | $6.66 | 11,962,140 |
| 2017-07-24 | $6.72 | $6.94 | $6.67 | $6.85 | $6.80 | 17,683,760 |
| 2017-07-21 | $6.70 | $6.93 | $6.61 | $6.78 | $6.73 | 19,297,000 |
| 2017-07-20 | $6.65 | $7.07 | $6.61 | $6.77 | $6.72 | 22,679,310 |
| 2017-07-19 | $6.65 | $6.78 | $6.56 | $6.72 | $6.66 | 15,555,750 |
| 2017-07-18 | $6.43 | $6.67 | $6.37 | $6.63 | $6.57 | 18,759,380 |
| 2017-07-17 | $7.13 | $7.18 | $6.43 | $6.43 | $6.38 | 28,548,880 |
| 2017-07-14 | $7.11 | $7.30 | $7.09 | $7.13 | $7.07 | 13,488,640 |
| 2017-07-13 | $7.38 | $7.40 | $7.16 | $7.19 | $7.13 | 18,885,150 |
| 2017-07-12 | $7.16 | $7.55 | $6.96 | $7.49 | $7.43 | 34,537,110 |
| 2017-07-11 | $7.50 | $7.60 | $7.21 | $7.22 | $7.16 | 20,978,360 |
| 2017-07-10 | $7.75 | $7.75 | $7.35 | $7.59 | $7.53 | 31,404,620 |
| 2017-07-07 | $8.05 | $8.17 | $7.85 | $7.87 | $7.80 | 21,779,420 |
| 2017-07-06 | $8.18 | $8.22 | $8.01 | $8.04 | $7.97 | 17,700,900 |
| 2017-07-05 | $8.22 | $8.22 | $8.07 | $8.21 | $8.14 | 16,540,250 |
| 2017-07-04 | $8.12 | $8.28 | $8.12 | $8.22 | $8.15 | 15,784,330 |
| 2017-07-03 | $8.04 | $8.19 | $8.04 | $8.14 | $8.07 | 13,964,850 |
| 2017-06-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.03 | 0 |
| 2017-06-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.03 | 0 |
| 2017-06-28 | $8.32 | $8.32 | $8.05 | $8.10 | $8.03 | 25,730,920 |
| 2017-06-27 | $8.56 | $8.58 | $8.35 | $8.37 | $8.30 | 20,209,290 |
| 2017-06-26 | $8.50 | $8.64 | $8.33 | $8.54 | $8.47 | 22,898,620 |
| 2017-06-23 | $8.79 | $8.92 | $8.28 | $8.59 | $8.52 | 39,716,720 |
| 2017-06-22 | $9.34 | $9.40 | $8.88 | $8.90 | $8.82 | 45,094,870 |
| 2017-06-21 | $9.00 | $9.48 | $8.95 | $9.42 | $9.34 | 61,319,500 |
| 2017-06-20 | $8.94 | $9.19 | $8.86 | $9.06 | $8.98 | 41,113,450 |
| 2017-06-19 | $8.89 | $8.96 | $8.66 | $8.96 | $8.88 | 27,943,550 |
| 2017-06-16 | $8.79 | $9.09 | $8.74 | $8.82 | $8.74 | 28,851,440 |
| 2017-06-15 | $8.77 | $8.93 | $8.71 | $8.75 | $8.68 | 25,516,610 |
| 2017-06-14 | $8.83 | $8.96 | $8.65 | $8.69 | $8.62 | 30,174,660 |
| 2017-06-13 | $8.86 | $9.07 | $8.79 | $8.93 | $8.85 | 29,670,240 |
| 2017-06-12 | $9.02 | $9.24 | $8.72 | $8.88 | $8.80 | 53,893,800 |
| 2017-06-09 | $9.60 | $9.97 | $9.17 | $9.30 | $9.22 | 89,502,670 |
| 2017-06-08 | $8.83 | $9.10 | $8.73 | $9.06 | $8.98 | 48,731,480 |
| 2017-06-07 | $8.55 | $8.94 | $8.54 | $8.91 | $8.83 | 38,877,570 |
| 2017-06-06 | $8.60 | $8.68 | $8.36 | $8.54 | $8.47 | 29,323,240 |
| 2017-06-05 | $8.70 | $8.86 | $8.61 | $8.70 | $8.63 | 30,827,420 |
| 2017-06-02 | $8.30 | $8.88 | $8.30 | $8.74 | $8.67 | 35,056,910 |
| 2017-06-01 | $9.21 | $9.28 | $8.47 | $8.49 | $8.42 | 51,623,690 |
| 2017-05-31 | $9.68 | $9.84 | $9.35 | $9.40 | $9.32 | 54,254,750 |
| 2017-05-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.56 | 0 |
| 2017-05-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.56 | 0 |
| 2017-05-26 | $9.65 | $10.19 | $9.52 | $9.64 | $9.56 | 84,619,320 |
| 2017-05-25 | $9.15 | $9.57 | $8.67 | $9.39 | $9.31 | 69,404,770 |
| 2017-05-24 | $8.80 | $9.35 | $8.58 | $9.26 | $9.18 | 58,721,070 |
| 2017-05-23 | $9.55 | $9.69 | $8.82 | $8.95 | $8.87 | 61,403,660 |
| 2017-05-22 | $9.95 | $10.06 | $9.30 | $9.54 | $9.46 | 62,475,570 |
| 2017-05-19 | $9.61 | $10.30 | $9.61 | $10.08 | $9.99 | 82,260,580 |
| 2017-05-18 | $10.18 | $10.42 | $9.53 | $9.67 | $9.59 | 97,284,510 |
| 2017-05-17 | $11.37 | $11.70 | $10.47 | $10.59 | $10.50 | 151,530,790 |
| 2017-05-16 | $9.65 | $10.86 | $9.65 | $10.86 | $10.77 | 121,569,730 |
| 2017-05-15 | $9.99 | $10.50 | $9.73 | $9.87 | $9.79 | 113,125,680 |
| 2017-05-12 | $9.10 | $10.00 | $9.03 | $9.63 | $9.55 | 116,395,750 |
| 2017-05-11 | $8.90 | $9.27 | $8.71 | $9.20 | $9.12 | 85,271,800 |
| 2017-05-10 | $9.70 | $9.82 | $8.91 | $8.92 | $8.84 | 107,971,840 |
| 2017-05-09 | $9.80 | $10.12 | $9.54 | $9.90 | $9.82 | 92,614,520 |
| 2017-05-08 | $10.40 | $10.56 | $9.59 | $9.81 | $9.73 | 84,059,450 |
| 2017-05-05 | $10.95 | $11.25 | $10.26 | $10.35 | $10.26 | 116,310,840 |
| 2017-05-04 | $10.15 | $11.58 | $10.14 | $11.30 | $11.20 | 159,682,200 |
| 2017-05-03 | $10.50 | $11.25 | $9.88 | $10.53 | $10.44 | 159,412,670 |
| 2017-05-02 | $9.59 | $10.23 | $9.06 | $10.23 | $10.14 | 113,388,290 |
| 2017-05-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.22 | 0 |
| 2017-04-28 | $8.83 | $9.66 | $8.78 | $9.30 | $9.22 | 112,882,270 |
| 2017-04-27 | $8.75 | $9.70 | $8.75 | $8.78 | $8.70 | 144,089,570 |
| 2017-04-26 | $7.95 | $8.91 | $7.73 | $8.91 | $8.83 | 106,193,350 |
| 2017-04-25 | $7.97 | $8.65 | $7.73 | $8.10 | $8.03 | 104,475,060 |
| 2017-04-24 | $8.66 | $8.94 | $7.93 | $7.99 | $7.92 | 93,714,720 |
| 2017-04-21 | $9.00 | $9.29 | $8.45 | $8.65 | $8.58 | 99,172,630 |
| 2017-04-20 | $8.98 | $9.82 | $8.74 | $9.29 | $9.21 | 143,755,050 |
| 2017-04-19 | $9.44 | $9.60 | $8.93 | $9.08 | $9.00 | 138,687,580 |
| 2017-04-18 | $8.93 | $10.19 | $8.66 | $9.92 | $9.84 | 171,739,770 |
| 2017-04-17 | $9.26 | $9.26 | $8.39 | $9.26 | $9.18 | 182,621,790 |
| 2017-04-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2017-04-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2017-04-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2017-04-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2017-04-10 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2017-04-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2017-04-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 1,344,660 |
| 2017-04-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.58 | 2,611,260 |
| 2017-04-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2017-04-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2017-03-31 | $6.87 | $6.95 | $6.66 | $6.95 | $6.89 | 4,740,330 |
| 2017-03-30 | $6.92 | $7.00 | $6.82 | $6.86 | $6.80 | 8,531,910 |
| 2017-03-29 | $6.96 | $7.01 | $6.90 | $6.99 | $6.93 | 9,051,170 |
| 2017-03-28 | $6.92 | $7.05 | $6.88 | $6.94 | $6.88 | 9,896,330 |
| 2017-03-27 | $6.85 | $7.00 | $6.82 | $6.91 | $6.85 | 11,249,350 |
| 2017-03-24 | $6.69 | $6.88 | $6.64 | $6.85 | $6.79 | 13,244,060 |
| 2017-03-23 | $6.78 | $6.79 | $6.62 | $6.70 | $6.64 | 8,278,180 |
| 2017-03-22 | $6.73 | $6.83 | $6.70 | $6.79 | $6.73 | 10,597,650 |
| 2017-03-21 | $6.68 | $6.83 | $6.65 | $6.78 | $6.72 | 12,626,050 |
| 2017-03-20 | $6.72 | $6.80 | $6.65 | $6.69 | $6.63 | 11,146,400 |
| 2017-03-17 | $6.59 | $6.78 | $6.55 | $6.73 | $6.67 | 15,170,470 |
| 2017-03-16 | $6.48 | $6.66 | $6.42 | $6.60 | $6.54 | 15,376,170 |
| 2017-03-15 | $6.24 | $6.53 | $6.19 | $6.51 | $6.45 | 16,950,850 |
| 2017-03-14 | $6.27 | $6.30 | $6.21 | $6.23 | $6.18 | 4,494,250 |
| 2017-03-13 | $6.28 | $6.32 | $6.20 | $6.29 | $6.24 | 3,036,960 |
| 2017-03-10 | $6.29 | $6.37 | $6.27 | $6.30 | $6.25 | 3,563,000 |
| 2017-03-09 | $6.33 | $6.34 | $6.28 | $6.29 | $6.24 | 3,689,900 |
| 2017-03-08 | $6.36 | $6.36 | $6.30 | $6.32 | $6.27 | 3,304,590 |
| 2017-03-07 | $6.32 | $6.37 | $6.29 | $6.35 | $6.30 | 4,265,040 |
| 2017-03-06 | $6.25 | $6.34 | $6.24 | $6.32 | $6.27 | 6,100,150 |
| 2017-03-03 | $6.31 | $6.31 | $6.15 | $6.28 | $6.23 | 7,006,480 |
| 2017-03-02 | $6.36 | $6.41 | $6.28 | $6.32 | $6.27 | 7,350,820 |
| 2017-03-01 | $6.37 | $6.40 | $6.32 | $6.36 | $6.31 | 7,610,390 |
| 2017-02-28 | $6.35 | $6.39 | $6.30 | $6.37 | $6.32 | 4,744,690 |
| 2017-02-27 | $6.51 | $6.51 | $6.35 | $6.37 | $6.32 | 8,077,800 |
| 2017-02-24 | $6.48 | $6.53 | $6.45 | $6.52 | $6.46 | 4,499,010 |
| 2017-02-23 | $6.57 | $6.65 | $6.47 | $6.49 | $6.43 | 6,038,910 |
| 2017-02-22 | $6.60 | $6.68 | $6.53 | $6.58 | $6.52 | 6,823,180 |
| 2017-02-21 | $6.57 | $6.71 | $6.53 | $6.61 | $6.55 | 8,878,240 |
| 2017-02-20 | $6.43 | $6.71 | $6.42 | $6.57 | $6.51 | 12,531,250 |
| 2017-02-17 | $6.49 | $6.52 | $6.37 | $6.44 | $6.38 | 5,080,590 |
| 2017-02-16 | $6.41 | $6.54 | $6.39 | $6.51 | $6.45 | 8,201,940 |
| 2017-02-15 | $6.46 | $6.55 | $6.40 | $6.43 | $6.38 | 7,724,310 |
| 2017-02-14 | $6.47 | $6.51 | $6.41 | $6.48 | $6.42 | 3,916,390 |
| 2017-02-13 | $6.44 | $6.50 | $6.40 | $6.48 | $6.42 | 6,190,830 |
| 2017-02-10 | $6.36 | $6.44 | $6.35 | $6.44 | $6.38 | 5,651,920 |
| 2017-02-09 | $6.31 | $6.47 | $6.29 | $6.38 | $6.33 | 7,255,640 |
| 2017-02-08 | $6.27 | $6.36 | $6.18 | $6.31 | $6.26 | 4,703,270 |
| 2017-02-07 | $6.25 | $6.30 | $6.21 | $6.27 | $6.22 | 3,108,690 |
| 2017-02-06 | $6.16 | $6.26 | $6.15 | $6.25 | $6.20 | 2,524,210 |
| 2017-02-03 | $6.26 | $6.27 | $6.15 | $6.18 | $6.13 | 2,228,250 |
| 2017-02-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.19 | 0 |
| 2017-02-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.19 | 0 |
| 2017-01-31 | $6.24 | $6.24 | $6.24 | $6.24 | $6.19 | 0 |
| 2017-01-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.19 | 0 |
| 2017-01-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.19 | 0 |
| 2017-01-26 | $6.22 | $6.27 | $6.20 | $6.24 | $6.19 | 2,134,780 |
| 2017-01-25 | $6.31 | $6.31 | $6.20 | $6.20 | $6.15 | 3,179,450 |
| 2017-01-24 | $6.28 | $6.28 | $6.17 | $6.17 | $6.12 | 2,585,980 |
| 2017-01-23 | $6.29 | $6.36 | $6.23 | $6.27 | $6.22 | 4,256,360 |
| 2017-01-20 | $6.14 | $6.33 | $6.12 | $6.28 | $6.23 | 4,298,000 |
| 2017-01-19 | $6.18 | $6.21 | $6.11 | $6.11 | $6.06 | 2,473,660 |
| 2017-01-18 | $6.27 | $6.46 | $6.13 | $6.22 | $6.17 | 6,240,690 |
| 2017-01-17 | $5.93 | $6.40 | $5.77 | $6.31 | $6.26 | 8,645,880 |
| 2017-01-16 | $6.18 | $6.23 | $5.80 | $5.93 | $5.88 | 6,665,300 |
| 2017-01-13 | $6.19 | $6.31 | $6.19 | $6.20 | $6.15 | 5,907,730 |
| 2017-01-12 | $6.33 | $6.35 | $6.17 | $6.22 | $6.17 | 6,816,270 |
| 2017-01-11 | $6.48 | $6.51 | $6.30 | $6.31 | $6.26 | 8,142,200 |
| 2017-01-10 | $6.57 | $6.68 | $6.47 | $6.48 | $6.42 | 7,028,320 |
| 2017-01-09 | $6.99 | $6.99 | $6.62 | $6.63 | $6.57 | 11,140,600 |
| 2017-01-06 | $6.64 | $6.67 | $6.58 | $6.64 | $6.58 | 3,789,190 |
| 2017-01-05 | $6.76 | $6.76 | $6.61 | $6.65 | $6.59 | 5,937,180 |
| 2017-01-04 | $6.72 | $6.79 | $6.69 | $6.74 | $6.68 | 5,761,990 |
| 2017-01-03 | $6.88 | $6.88 | $6.64 | $6.74 | $6.68 | 12,139,290 |
| 2017-01-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.57 | 0 |
| 2016-12-30 | $6.63 | $6.77 | $6.61 | $6.63 | $6.57 | 5,354,330 |
| 2016-12-29 | $6.45 | $6.71 | $6.42 | $6.71 | $6.65 | 9,974,320 |
| 2016-12-28 | $6.55 | $6.58 | $6.42 | $6.45 | $6.39 | 3,644,060 |
| 2016-12-27 | $6.66 | $6.66 | $6.53 | $6.55 | $6.49 | 3,737,490 |
| 2016-12-26 | $6.61 | $6.67 | $6.47 | $6.62 | $6.56 | 3,619,600 |
| 2016-12-23 | $6.73 | $6.76 | $6.60 | $6.65 | $6.59 | 5,130,160 |
| 2016-12-22 | $6.64 | $6.83 | $6.50 | $6.79 | $6.73 | 5,507,520 |
| 2016-12-21 | $6.63 | $6.69 | $6.59 | $6.67 | $6.61 | 3,963,660 |
| 2016-12-20 | $6.59 | $6.89 | $6.55 | $6.65 | $6.59 | 9,413,530 |
| 2016-12-19 | $6.28 | $6.65 | $6.27 | $6.60 | $6.54 | 10,039,300 |
| 2016-12-16 | $6.20 | $6.33 | $6.18 | $6.31 | $6.26 | 3,448,780 |
| 2016-12-15 | $6.13 | $6.28 | $6.13 | $6.20 | $6.15 | 4,110,640 |
| 2016-12-14 | $6.18 | $6.22 | $6.12 | $6.13 | $6.08 | 4,303,630 |
| 2016-12-13 | $6.22 | $6.25 | $6.08 | $6.20 | $6.15 | 5,046,950 |
| 2016-12-12 | $6.64 | $6.64 | $6.16 | $6.21 | $6.16 | 6,746,050 |
| 2016-12-09 | $6.60 | $6.69 | $6.51 | $6.64 | $6.58 | 6,295,590 |
| 2016-12-08 | $6.60 | $6.63 | $6.56 | $6.59 | $6.53 | 4,738,750 |
| 2016-12-07 | $6.54 | $6.62 | $6.50 | $6.59 | $6.53 | 3,525,310 |
| 2016-12-06 | $6.57 | $6.62 | $6.49 | $6.54 | $6.48 | 4,268,950 |
| 2016-12-05 | $6.49 | $6.58 | $6.42 | $6.55 | $6.49 | 4,412,960 |
| 2016-12-02 | $6.67 | $6.68 | $6.51 | $6.52 | $6.46 | 6,174,690 |
| 2016-12-01 | $6.69 | $6.71 | $6.61 | $6.65 | $6.59 | 7,328,970 |
| 2016-11-30 | $6.68 | $6.78 | $6.61 | $6.68 | $6.62 | 6,923,320 |
| 2016-11-29 | $6.81 | $6.96 | $6.70 | $6.73 | $6.67 | 13,300,930 |
| 2016-11-28 | $6.91 | $7.02 | $6.88 | $6.90 | $6.84 | 8,007,730 |
| 2016-11-25 | $6.90 | $6.97 | $6.77 | $6.89 | $6.83 | 9,361,270 |
| 2016-11-24 | $6.93 | $6.99 | $6.87 | $6.91 | $6.85 | 7,086,020 |
| 2016-11-23 | $7.08 | $7.08 | $6.92 | $6.97 | $6.91 | 6,952,550 |
| 2016-11-22 | $6.94 | $7.12 | $6.91 | $7.05 | $6.99 | 15,190,470 |
| 2016-11-21 | $6.90 | $6.95 | $6.83 | $6.94 | $6.88 | 8,481,760 |
| 2016-11-18 | $6.95 | $6.95 | $6.85 | $6.86 | $6.80 | 6,160,610 |
| 2016-11-17 | $6.93 | $7.05 | $6.86 | $6.93 | $6.87 | 10,288,950 |
| 2016-11-16 | $6.99 | $7.03 | $6.92 | $6.98 | $6.92 | 10,076,800 |
| 2016-11-15 | $6.90 | $7.01 | $6.84 | $6.98 | $6.92 | 9,060,330 |
| 2016-11-14 | $7.00 | $7.14 | $6.85 | $6.90 | $6.84 | 12,687,330 |
| 2016-11-11 | $6.97 | $7.07 | $6.86 | $7.01 | $6.95 | 16,503,170 |
| 2016-11-10 | $6.84 | $7.02 | $6.83 | $6.92 | $6.86 | 18,327,100 |
| 2016-11-09 | $6.92 | $6.93 | $6.64 | $6.77 | $6.71 | 13,094,510 |
| 2016-11-08 | $7.07 | $7.19 | $6.85 | $6.90 | $6.84 | 23,669,360 |
| 2016-11-07 | $6.76 | $7.26 | $6.76 | $7.03 | $6.97 | 28,008,640 |
| 2016-11-04 | $6.57 | $6.83 | $6.56 | $6.75 | $6.69 | 21,964,370 |
| 2016-11-03 | $6.66 | $6.66 | $6.56 | $6.57 | $6.51 | 9,622,210 |
| 2016-11-02 | $6.53 | $6.69 | $6.51 | $6.57 | $6.51 | 10,465,820 |
| 2016-11-01 | $6.49 | $6.62 | $6.35 | $6.57 | $6.51 | 15,521,600 |
| 2016-10-31 | $6.60 | $6.60 | $6.47 | $6.50 | $6.44 | 0 |
| 2016-10-28 | $6.61 | $6.62 | $6.50 | $6.53 | $6.47 | 7,762,380 |
| 2016-10-27 | $6.60 | $6.61 | $6.48 | $6.51 | $6.45 | 10,285,060 |
| 2016-10-26 | $6.69 | $6.71 | $6.57 | $6.57 | $6.51 | 8,697,440 |
| 2016-10-25 | $6.72 | $6.74 | $6.65 | $6.70 | $6.64 | 6,988,200 |
| 2016-10-24 | $6.68 | $6.77 | $6.58 | $6.68 | $6.62 | 9,583,320 |
| 2016-10-21 | $6.69 | $6.74 | $6.55 | $6.60 | $6.54 | 8,705,570 |
| 2016-10-20 | $6.76 | $6.78 | $6.65 | $6.69 | $6.63 | 9,593,780 |
| 2016-10-19 | $6.80 | $6.84 | $6.71 | $6.75 | $6.69 | 8,317,110 |
| 2016-10-18 | $6.69 | $6.85 | $6.65 | $6.82 | $6.76 | 13,609,480 |
| 2016-10-17 | $6.95 | $6.95 | $6.68 | $6.69 | $6.63 | 11,896,650 |
| 2016-10-14 | $6.82 | $6.95 | $6.75 | $6.91 | $6.85 | 18,563,580 |
| 2016-10-13 | $6.70 | $6.85 | $6.64 | $6.82 | $6.76 | 15,164,440 |
| 2016-10-12 | $6.81 | $6.81 | $6.60 | $6.70 | $6.64 | 14,166,340 |
| 2016-10-11 | $6.83 | $6.89 | $6.77 | $6.82 | $6.76 | 9,483,940 |
| 2016-10-10 | $6.63 | $6.85 | $6.63 | $6.81 | $6.75 | 10,680,890 |
| 2016-10-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.54 | 0 |
| 2016-10-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.54 | 0 |
| 2016-10-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.54 | 0 |
| 2016-10-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.54 | 0 |
| 2016-10-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.54 | 0 |
| 2016-09-30 | $6.60 | $6.65 | $6.50 | $6.60 | $6.54 | 7,171,140 |
| 2016-09-29 | $6.60 | $6.68 | $6.52 | $6.58 | $6.52 | 9,746,510 |
| 2016-09-28 | $6.64 | $6.65 | $6.50 | $6.55 | $6.49 | 7,617,510 |
| 2016-09-27 | $6.55 | $6.71 | $6.50 | $6.64 | $6.58 | 9,951,660 |
| 2016-09-26 | $6.83 | $6.97 | $6.60 | $6.66 | $6.60 | 14,169,650 |
| 2016-09-23 | $6.78 | $6.93 | $6.71 | $6.92 | $6.86 | 15,595,870 |
| 2016-09-22 | $6.89 | $6.98 | $6.70 | $6.79 | $6.73 | 21,523,700 |
| 2016-09-21 | $6.69 | $7.00 | $6.62 | $6.87 | $6.81 | 30,458,750 |
| 2016-09-20 | $6.67 | $6.67 | $6.53 | $6.54 | $6.48 | 11,921,360 |
| 2016-09-19 | $6.58 | $6.70 | $6.50 | $6.64 | $6.58 | 16,767,660 |
| 2016-09-16 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2016-09-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2016-09-14 | $6.73 | $6.82 | $6.34 | $6.66 | $6.60 | 34,209,320 |
| 2016-09-13 | $7.09 | $7.09 | $6.92 | $7.03 | $6.97 | 21,562,790 |
| 2016-09-12 | $7.05 | $7.15 | $6.90 | $6.96 | $6.90 | 37,755,270 |
| 2016-09-09 | $6.90 | $7.35 | $6.90 | $7.30 | $7.24 | 77,371,610 |
| 2016-09-08 | $6.77 | $6.77 | $6.54 | $6.77 | $6.71 | 34,279,770 |
| 2016-09-07 | $6.19 | $6.25 | $6.13 | $6.15 | $6.10 | 8,657,680 |
| 2016-09-06 | $6.08 | $6.28 | $6.00 | $6.22 | $6.17 | 10,370,310 |
| 2016-09-05 | $6.10 | $6.13 | $6.05 | $6.07 | $6.02 | 7,346,840 |
| 2016-09-02 | $6.09 | $6.13 | $6.02 | $6.11 | $6.06 | 6,238,770 |
| 2016-09-01 | $6.19 | $6.22 | $6.09 | $6.10 | $6.05 | 6,687,560 |
| 2016-08-31 | $6.29 | $6.29 | $6.16 | $6.19 | $6.14 | 5,166,840 |
| 2016-08-30 | $6.26 | $6.35 | $6.19 | $6.27 | $6.22 | 10,663,370 |
| 2016-08-29 | $6.55 | $6.56 | $6.25 | $6.28 | $6.23 | 20,973,400 |
| 2016-08-26 | $6.19 | $6.33 | $6.14 | $6.25 | $6.20 | 11,846,940 |
| 2016-08-25 | $6.01 | $6.54 | $5.80 | $6.25 | $6.20 | 16,207,500 |
| 2016-08-24 | $6.11 | $6.15 | $6.03 | $6.05 | $6.00 | 7,317,940 |
| 2016-08-23 | $6.04 | $6.17 | $5.98 | $6.05 | $6.00 | 6,586,790 |
| 2016-08-22 | $6.11 | $6.15 | $6.00 | $6.00 | $5.95 | 6,575,340 |
| 2016-08-19 | $6.22 | $6.25 | $6.08 | $6.15 | $6.10 | 9,596,890 |
| 2016-08-18 | $6.20 | $6.48 | $6.20 | $6.24 | $6.19 | 12,238,230 |
| 2016-08-17 | $6.23 | $6.44 | $6.11 | $6.29 | $6.24 | 13,386,510 |
| 2016-08-16 | $5.99 | $6.49 | $5.97 | $6.27 | $6.22 | 17,521,340 |
| 2016-08-15 | $5.83 | $6.11 | $5.77 | $5.98 | $5.93 | 10,396,260 |
| 2016-08-12 | $5.82 | $5.85 | $5.75 | $5.83 | $5.78 | 4,945,980 |
| 2016-08-11 | $5.92 | $5.96 | $5.79 | $5.82 | $5.77 | 6,153,110 |
| 2016-08-10 | $6.02 | $6.02 | $5.83 | $5.89 | $5.84 | 6,155,710 |
| 2016-08-09 | $5.70 | $5.93 | $5.68 | $5.88 | $5.83 | 10,991,450 |
| 2016-08-08 | $5.66 | $5.71 | $5.55 | $5.67 | $5.62 | 5,861,470 |
| 2016-08-05 | $5.74 | $5.74 | $5.68 | $5.71 | $5.66 | 5,460,600 |
| 2016-08-04 | $5.72 | $5.75 | $5.67 | $5.74 | $5.69 | 7,158,480 |
| 2016-08-03 | $5.75 | $5.81 | $5.69 | $5.73 | $5.68 | 6,084,770 |
| 2016-08-02 | $5.74 | $5.80 | $5.72 | $5.74 | $5.69 | 5,270,470 |
| 2016-08-01 | $5.80 | $5.85 | $5.64 | $5.74 | $5.69 | 8,137,110 |
| 2016-07-29 | $5.84 | $5.91 | $5.65 | $5.86 | $5.81 | 9,156,100 |
| 2016-07-28 | $5.93 | $6.09 | $5.63 | $5.84 | $5.79 | 14,137,170 |
| 2016-07-27 | $6.50 | $6.50 | $5.81 | $5.98 | $5.93 | 20,578,430 |
| 2016-07-26 | $6.44 | $6.52 | $6.40 | $6.46 | $6.40 | 7,745,530 |
| 2016-07-25 | $6.37 | $6.58 | $6.23 | $6.42 | $6.37 | 12,406,600 |
| 2016-07-22 | $6.58 | $6.61 | $6.28 | $6.35 | $6.30 | 16,830,580 |
| 2016-07-21 | $6.63 | $6.68 | $6.55 | $6.60 | $6.54 | 13,413,860 |
| 2016-07-20 | $6.59 | $6.72 | $6.59 | $6.63 | $6.57 | 10,210,580 |
| 2016-07-19 | $6.59 | $6.64 | $6.53 | $6.62 | $6.56 | 10,845,840 |
| 2016-07-18 | $6.62 | $6.68 | $6.43 | $6.59 | $6.53 | 13,301,710 |
| 2016-07-15 | $6.70 | $6.78 | $6.53 | $6.63 | $6.57 | 13,830,450 |
| 2016-07-14 | $6.64 | $6.75 | $6.61 | $6.68 | $6.62 | 13,607,190 |
| 2016-07-13 | $6.55 | $7.00 | $6.52 | $6.65 | $6.59 | 21,786,420 |
| 2016-07-12 | $6.83 | $6.94 | $6.36 | $6.69 | $6.63 | 37,476,200 |
| 2016-07-11 | $7.18 | $7.33 | $6.83 | $7.00 | $6.94 | 30,673,030 |
| 2016-07-08 | $7.24 | $7.47 | $7.15 | $7.27 | $7.21 | 20,554,920 |
| 2016-07-07 | $7.20 | $7.36 | $7.07 | $7.16 | $7.10 | 23,660,850 |
| 2016-07-06 | $6.63 | $7.28 | $6.61 | $7.16 | $7.10 | 31,363,100 |
| 2016-07-05 | $6.62 | $6.75 | $6.54 | $6.68 | $6.62 | 21,742,590 |
| 2016-07-04 | $6.54 | $6.73 | $6.45 | $6.65 | $6.59 | 21,581,670 |
| 2016-07-01 | $6.62 | $6.78 | $6.47 | $6.55 | $6.49 | 21,368,680 |
| 2016-06-30 | $6.57 | $6.73 | $6.46 | $6.71 | $6.65 | 15,648,920 |
| 2016-06-29 | $6.64 | $6.85 | $6.55 | $6.57 | $6.51 | 20,923,620 |
| 2016-06-28 | $6.52 | $6.66 | $6.45 | $6.56 | $6.50 | 18,750,090 |
| 2016-06-27 | $6.27 | $6.58 | $6.26 | $6.53 | $6.47 | 15,658,270 |
| 2016-06-24 | $6.43 | $6.54 | $5.98 | $6.39 | $6.34 | 22,849,290 |
| 2016-06-23 | $6.67 | $6.67 | $6.35 | $6.40 | $6.35 | 17,194,300 |
| 2016-06-22 | $6.43 | $6.68 | $6.43 | $6.64 | $6.58 | 18,027,560 |
| 2016-06-21 | $6.72 | $6.90 | $6.40 | $6.53 | $6.47 | 31,451,000 |
| 2016-06-20 | $6.50 | $6.64 | $6.43 | $6.60 | $6.54 | 29,529,820 |
| 2016-06-17 | $6.13 | $6.72 | $6.09 | $6.64 | $6.58 | 46,178,520 |
| 2016-06-16 | $6.10 | $6.33 | $6.02 | $6.15 | $6.10 | 36,763,290 |
| 2016-06-15 | $5.55 | $6.20 | $5.53 | $6.10 | $6.05 | 29,822,270 |
| 2016-06-14 | $5.48 | $5.73 | $5.45 | $5.67 | $5.62 | 17,888,470 |
| 2016-06-13 | $5.89 | $5.97 | $5.49 | $5.54 | $5.49 | 19,763,640 |
| 2016-06-10 | $6.04 | $6.04 | $6.04 | $6.04 | $5.99 | 0 |
| 2016-06-09 | $6.04 | $6.04 | $6.04 | $6.04 | $5.99 | 0 |
| 2016-06-08 | $6.06 | $6.13 | $5.96 | $6.04 | $5.99 | 15,303,820 |
| 2016-06-07 | $6.07 | $6.18 | $6.03 | $6.08 | $6.03 | 17,436,390 |
| 2016-06-06 | $6.12 | $6.23 | $6.00 | $6.10 | $6.05 | 21,377,970 |
| 2016-06-03 | $6.01 | $6.25 | $5.96 | $6.13 | $6.08 | 31,872,470 |
| 2016-06-02 | $5.95 | $6.06 | $5.90 | $5.98 | $5.93 | 23,645,970 |
| 2016-06-01 | $5.75 | $6.14 | $5.70 | $5.98 | $5.93 | 47,262,940 |
| 2016-05-31 | $5.41 | $5.76 | $5.41 | $5.73 | $5.68 | 30,497,110 |
| 2016-05-30 | $5.41 | $5.50 | $5.30 | $5.44 | $5.39 | 18,335,790 |
| 2016-05-27 | $5.54 | $5.66 | $5.50 | $5.50 | $5.45 | 19,708,010 |
| 2016-05-26 | $5.59 | $5.64 | $5.29 | $5.53 | $5.48 | 24,958,600 |
| 2016-05-25 | $5.74 | $5.78 | $5.53 | $5.61 | $5.56 | 23,534,420 |
| 2016-05-24 | $5.80 | $5.88 | $5.65 | $5.69 | $5.64 | 20,863,750 |
| 2016-05-23 | $5.73 | $5.91 | $5.70 | $5.79 | $5.74 | 32,750,810 |
| 2016-05-20 | $5.59 | $5.72 | $5.52 | $5.72 | $5.67 | 31,222,570 |
| 2016-05-19 | $5.60 | $5.85 | $5.56 | $5.65 | $5.60 | 37,304,980 |
| 2016-05-18 | $6.25 | $6.30 | $5.68 | $5.68 | $5.63 | 62,488,640 |
| 2016-05-17 | $6.09 | $6.58 | $6.07 | $6.31 | $6.26 | 58,762,330 |
| 2016-05-16 | $6.09 | $6.16 | $5.96 | $6.14 | $6.09 | 32,471,460 |
| 2016-05-13 | $5.99 | $6.28 | $5.91 | $6.12 | $6.07 | 46,546,610 |
| 2016-05-12 | $6.55 | $6.62 | $6.19 | $6.19 | $6.14 | 90,923,790 |
| 2016-05-11 | $6.66 | $7.23 | $6.20 | $6.88 | $6.82 | 46,454,840 |
| 2016-05-10 | $6.64 | $7.20 | $6.64 | $6.64 | $6.58 | 54,131,210 |
| 2016-05-09 | $7.78 | $8.11 | $7.38 | $7.38 | $7.32 | 29,695,020 |
| 2016-05-06 | $8.76 | $8.76 | $7.92 | $8.20 | $8.13 | 51,469,460 |
| 2016-05-05 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2016-05-04 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2016-05-03 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2016-05-02 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2016-04-29 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2016-04-28 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2016-04-27 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2016-04-26 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2016-04-25 | $17.53 | $17.53 | $17.53 | $17.53 | $7.89 | 0 |
| 2016-04-22 | $17.53 | $17.53 | $17.53 | $17.53 | $3.58 | 0 |
| 2016-04-21 | $17.53 | $17.53 | $17.53 | $17.53 | $3.58 | 0 |
| 2016-04-20 | $19.64 | $19.68 | $17.53 | $17.53 | $3.58 | 26,583,766 |
| 2016-04-19 | $19.49 | $19.60 | $18.51 | $19.48 | $3.98 | 18,899,782 |
| 2016-04-18 | $18.76 | $19.50 | $18.70 | $19.37 | $3.96 | 17,477,812 |
| 2016-04-15 | $19.36 | $19.70 | $18.75 | $19.10 | $3.91 | 21,789,460 |
| 2016-04-14 | $17.80 | $19.28 | $17.80 | $19.28 | $3.94 | 31,053,726 |
| 2016-04-13 | $16.85 | $18.30 | $16.85 | $17.77 | $3.63 | 26,366,054 |
| 2016-04-12 | $16.88 | $17.24 | $16.35 | $16.72 | $3.42 | 16,617,788 |
| 2016-04-11 | $16.90 | $17.64 | $16.90 | $17.08 | $3.49 | 18,817,986 |
| 2016-04-08 | $16.83 | $17.33 | $16.00 | $16.88 | $3.45 | 29,226,648 |
| 2016-04-07 | $17.10 | $18.53 | $16.66 | $16.66 | $3.41 | 44,609,708 |
| 2016-04-06 | $16.81 | $17.31 | $16.72 | $17.09 | $3.50 | 27,061,386 |
| 2016-04-05 | $15.63 | $17.08 | $15.38 | $17.08 | $3.49 | 43,949,356 |
| 2016-04-04 | $15.53 | $15.53 | $15.53 | $15.53 | $3.18 | 0 |
| 2016-04-01 | $14.76 | $15.53 | $14.61 | $15.53 | $3.18 | 21,354,916 |
| 2016-03-31 | $15.01 | $15.69 | $14.80 | $14.80 | $3.03 | 21,691,428 |
| 2016-03-30 | $14.21 | $15.20 | $14.21 | $15.04 | $3.08 | 27,496,656 |
| 2016-03-29 | $14.10 | $14.49 | $13.88 | $14.18 | $2.90 | 17,500,780 |
| 2016-03-28 | $13.98 | $14.55 | $13.97 | $14.11 | $2.89 | 23,394,096 |
| 2016-03-25 | $14.03 | $14.35 | $13.66 | $13.85 | $2.83 | 20,410,654 |
| 2016-03-24 | $13.79 | $14.80 | $13.50 | $14.13 | $2.89 | 35,089,120 |
| 2016-03-23 | $12.68 | $14.30 | $12.68 | $14.02 | $2.87 | 45,727,220 |
| 2016-03-22 | $12.51 | $13.16 | $12.40 | $13.00 | $2.66 | 28,180,724 |
| 2016-03-21 | $12.62 | $12.90 | $12.56 | $12.76 | $2.61 | 17,182,110 |
| 2016-03-18 | $12.11 | $12.64 | $12.02 | $12.50 | $2.56 | 21,793,178 |
| 2016-03-17 | $11.41 | $12.54 | $11.40 | $12.02 | $2.46 | 17,145,700 |
| 2016-03-16 | $11.65 | $11.76 | $11.23 | $11.40 | $2.33 | 7,502,924 |
| 2016-03-15 | $11.59 | $11.80 | $11.42 | $11.45 | $2.34 | 10,201,774 |
| 2016-03-14 | $11.20 | $11.79 | $11.20 | $11.59 | $2.37 | 13,999,458 |
| 2016-03-11 | $11.00 | $11.28 | $10.84 | $11.08 | $2.27 | 6,110,588 |
| 2016-03-10 | $11.20 | $11.38 | $11.03 | $11.15 | $2.28 | 9,005,194 |
| 2016-03-09 | $11.11 | $11.60 | $10.99 | $11.20 | $2.29 | 12,591,854 |
| 2016-03-08 | $11.01 | $11.60 | $10.48 | $11.35 | $2.32 | 14,087,370 |
| 2016-03-07 | $10.61 | $11.22 | $10.61 | $11.04 | $2.26 | 12,114,344 |
| 2016-03-04 | $11.25 | $11.34 | $10.33 | $10.57 | $2.16 | 14,472,282 |
| 2016-03-03 | $11.52 | $11.70 | $11.27 | $11.28 | $2.31 | 17,866,156 |
| 2016-03-02 | $10.58 | $11.78 | $10.49 | $11.53 | $2.36 | 23,773,178 |
| 2016-03-01 | $10.20 | $10.92 | $10.07 | $10.74 | $2.20 | 20,986,086 |
| 2016-02-29 | $11.11 | $11.11 | $10.13 | $10.32 | $2.11 | 28,005,054 |
| 2016-02-26 | $11.53 | $11.99 | $11.05 | $11.26 | $2.30 | 40,794,072 |
| 2016-02-25 | $13.30 | $13.33 | $12.07 | $12.07 | $2.47 | 29,762,964 |
| 2016-02-24 | $13.30 | $13.68 | $12.95 | $13.41 | $2.74 | 31,811,978 |
| 2016-02-23 | $14.05 | $14.25 | $13.25 | $13.37 | $2.73 | 42,423,766 |
| 2016-02-22 | $13.62 | $14.85 | $13.61 | $14.14 | $2.89 | 41,506,850 |
| 2016-02-19 | $13.89 | $13.96 | $13.50 | $13.60 | $2.78 | 36,300,330 |
| 2016-02-18 | $13.94 | $13.94 | $13.94 | $13.94 | $2.85 | 18,295,706 |
| 2016-02-17 | $12.15 | $12.88 | $12.10 | $12.67 | $2.59 | 19,740,688 |
| 2016-02-16 | $11.25 | $12.47 | $11.25 | $12.18 | $2.49 | 14,763,320 |
| 2016-02-15 | $10.80 | $11.46 | $10.55 | $11.34 | $2.32 | 4,662,988 |
| 2016-02-12 | $11.30 | $11.30 | $11.30 | $11.30 | $2.31 | 0 |
| 2016-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $2.31 | 0 |
| 2016-02-10 | $11.30 | $11.30 | $11.30 | $11.30 | $2.31 | 0 |
| 2016-02-09 | $11.30 | $11.30 | $11.30 | $11.30 | $2.31 | 0 |
| 2016-02-08 | $11.30 | $11.30 | $11.30 | $11.30 | $2.31 | 0 |
| 2016-02-05 | $11.53 | $11.68 | $11.30 | $11.30 | $2.31 | 4,284,016 |
| 2016-02-04 | $11.37 | $11.60 | $11.32 | $11.53 | $2.36 | 7,964,330 |
| 2016-02-03 | $11.33 | $11.39 | $11.02 | $11.30 | $2.31 | 6,788,606 |
| 2016-02-02 | $11.20 | $11.52 | $11.02 | $11.45 | $2.34 | 9,994,248 |
| 2016-02-01 | $11.00 | $11.13 | $10.72 | $11.05 | $2.26 | 6,795,734 |
| 2016-01-29 | $10.80 | $11.09 | $10.62 | $11.05 | $2.26 | 11,737,198 |
| 2016-01-28 | $11.20 | $11.48 | $10.71 | $10.71 | $2.19 | 11,331,694 |
| 2016-01-27 | $11.52 | $11.54 | $10.59 | $11.30 | $2.31 | 16,634,046 |
| 2016-01-26 | $12.18 | $12.55 | $11.14 | $11.43 | $2.34 | 19,233,170 |
| 2016-01-25 | $12.04 | $12.70 | $12.04 | $12.38 | $2.53 | 18,172,000 |
| 2016-01-22 | $11.79 | $12.10 | $11.46 | $11.97 | $2.45 | 11,120,648 |
| 2016-01-21 | $11.80 | $12.49 | $11.65 | $11.68 | $2.39 | 14,620,166 |
| 2016-01-20 | $11.99 | $12.23 | $11.67 | $11.99 | $2.45 | 12,566,994 |
| 2016-01-19 | $11.40 | $12.18 | $11.40 | $12.08 | $2.47 | 18,116,494 |
| 2016-01-18 | $10.92 | $11.88 | $10.53 | $11.55 | $2.36 | 19,988,804 |
| 2016-01-15 | $10.80 | $11.30 | $10.62 | $10.81 | $2.21 | 13,020,084 |
| 2016-01-14 | $9.93 | $10.98 | $9.70 | $10.92 | $2.23 | 14,231,646 |
| 2016-01-13 | $10.71 | $11.03 | $10.37 | $10.37 | $2.12 | 17,931,034 |
| 2016-01-12 | $10.14 | $10.99 | $9.86 | $10.69 | $2.19 | 17,091,558 |
| 2016-01-11 | $10.75 | $10.97 | $10.04 | $10.04 | $2.05 | 16,482,994 |
| 2016-01-08 | $11.38 | $11.50 | $10.01 | $11.15 | $2.28 | 22,047,828 |
| 2016-01-07 | $11.88 | $11.88 | $10.89 | $10.89 | $2.23 | 5,353,920 |
| 2016-01-06 | $11.60 | $12.35 | $11.17 | $12.10 | $2.47 | 16,803,380 |
| 2016-01-05 | $10.65 | $11.95 | $10.47 | $11.37 | $2.33 | 25,646,588 |
| 2016-01-04 | $12.85 | $13.00 | $11.63 | $11.63 | $2.38 | 13,349,600 |
| 2016-01-01 | $12.92 | $12.92 | $12.92 | $12.92 | $2.64 | 0 |
| 2015-12-31 | $13.60 | $13.74 | $12.91 | $12.92 | $2.64 | 14,152,864 |
| 2015-12-30 | $13.91 | $14.10 | $13.40 | $13.56 | $2.77 | 19,308,674 |
| 2015-12-29 | $14.01 | $14.12 | $13.30 | $13.88 | $2.84 | 21,546,162 |
| 2015-12-28 | $14.10 | $14.40 | $13.73 | $14.18 | $2.90 | 18,219,696 |
| 2015-12-25 | $13.55 | $14.29 | $13.46 | $14.19 | $2.90 | 18,040,638 |
| 2015-12-24 | $13.73 | $13.77 | $13.16 | $13.67 | $2.80 | 13,111,692 |
| 2015-12-23 | $14.01 | $14.10 | $13.68 | $13.73 | $2.81 | 11,468,358 |
| 2015-12-22 | $13.43 | $14.21 | $13.33 | $14.00 | $2.86 | 20,586,280 |
| 2015-12-21 | $13.47 | $13.58 | $12.92 | $13.46 | $2.75 | 21,116,128 |
| 2015-12-18 | $13.67 | $13.98 | $13.40 | $13.47 | $2.75 | 23,068,298 |
| 2015-12-17 | $13.10 | $13.85 | $12.88 | $13.78 | $2.82 | 35,781,328 |
| 2015-12-16 | $12.60 | $13.36 | $12.50 | $13.08 | $2.67 | 23,029,996 |
| 2015-12-15 | $12.45 | $12.82 | $12.40 | $12.47 | $2.55 | 20,098,210 |
| 2015-12-14 | $11.74 | $12.65 | $11.59 | $12.54 | $2.56 | 27,989,918 |
| 2015-12-11 | $11.95 | $12.15 | $11.65 | $11.92 | $2.44 | 21,134,564 |
| 2015-12-10 | $11.92 | $12.14 | $11.67 | $11.95 | $2.44 | 21,549,418 |
| 2015-12-09 | $12.16 | $12.50 | $11.72 | $11.95 | $2.44 | 27,758,456 |
| 2015-12-08 | $12.57 | $12.88 | $12.25 | $12.35 | $2.53 | 32,989,660 |
| 2015-12-07 | $12.48 | $13.00 | $12.21 | $12.80 | $2.62 | 67,940,686 |
| 2015-12-04 | $11.20 | $12.24 | $11.20 | $12.24 | $2.50 | 48,980,668 |
| 2015-12-03 | $10.89 | $11.20 | $10.82 | $11.13 | $2.28 | 23,118,414 |
| 2015-12-02 | $10.60 | $11.14 | $10.22 | $10.93 | $2.24 | 26,726,964 |
| 2015-12-01 | $10.25 | $10.73 | $10.07 | $10.69 | $2.19 | 21,500,864 |
| 2015-11-30 | $10.05 | $10.29 | $9.58 | $10.28 | $2.10 | 17,777,738 |
| 2015-11-27 | $11.09 | $11.09 | $10.04 | $10.09 | $2.06 | 26,541,240 |
| 2015-11-26 | $11.13 | $11.27 | $10.85 | $11.16 | $2.28 | 25,050,894 |
| 2015-11-25 | $10.65 | $11.31 | $10.65 | $11.14 | $2.28 | 29,003,216 |
| 2015-11-24 | $10.54 | $10.68 | $10.11 | $10.63 | $2.17 | 18,681,674 |
| 2015-11-23 | $10.45 | $10.90 | $10.43 | $10.58 | $2.16 | 24,673,858 |
| 2015-11-20 | $10.46 | $10.50 | $10.30 | $10.44 | $2.14 | 19,084,626 |
| 2015-11-19 | $10.08 | $10.44 | $10.02 | $10.41 | $2.13 | 16,342,986 |
| 2015-11-18 | $10.27 | $10.34 | $9.98 | $10.00 | $2.05 | 14,152,622 |
| 2015-11-17 | $10.50 | $10.60 | $10.20 | $10.25 | $2.10 | 24,761,946 |
| 2015-11-16 | $9.70 | $10.46 | $9.70 | $10.43 | $2.13 | 19,535,692 |
| 2015-11-13 | $10.39 | $10.45 | $9.78 | $9.94 | $2.03 | 31,396,970 |
| 2015-11-12 | $11.09 | $11.09 | $10.21 | $10.59 | $2.17 | 33,997,590 |
| 2015-11-11 | $10.74 | $11.49 | $10.70 | $11.08 | $2.27 | 26,379,232 |
| 2015-11-10 | $10.60 | $10.99 | $10.50 | $10.74 | $2.20 | 19,617,796 |
| 2015-11-09 | $10.96 | $11.25 | $10.67 | $10.70 | $2.19 | 61,306,850 |
| 2015-11-06 | $9.69 | $10.77 | $9.65 | $10.77 | $2.20 | 45,326,204 |
| 2015-11-05 | $9.34 | $9.94 | $9.21 | $9.79 | $2.00 | 38,031,092 |
| 2015-11-04 | $8.90 | $9.34 | $8.90 | $9.34 | $1.91 | 18,668,342 |
| 2015-11-03 | $8.99 | $9.09 | $8.79 | $8.89 | $1.82 | 13,591,402 |
| 2015-11-02 | $8.92 | $9.38 | $8.80 | $9.00 | $1.84 | 18,695,710 |
| 2015-10-30 | $9.02 | $9.24 | $8.92 | $9.09 | $1.86 | 12,734,898 |
| 2015-10-29 | $9.20 | $9.20 | $8.75 | $9.03 | $1.85 | 13,598,244 |
| 2015-10-28 | $9.29 | $9.39 | $8.88 | $8.90 | $1.82 | 17,796,768 |
| 2015-10-27 | $8.94 | $9.35 | $8.55 | $9.29 | $1.90 | 25,604,920 |
| 2015-10-26 | $9.02 | $9.19 | $8.38 | $9.01 | $1.84 | 25,218,622 |
| 2015-10-23 | $8.51 | $8.87 | $8.51 | $8.86 | $1.81 | 16,558,036 |
| 2015-10-22 | $8.11 | $8.52 | $8.11 | $8.49 | $1.74 | 13,562,164 |
| 2015-10-21 | $8.99 | $9.01 | $8.09 | $8.11 | $1.66 | 24,311,474 |
| 2015-10-20 | $8.61 | $8.99 | $8.61 | $8.99 | $1.84 | 20,805,180 |
| 2015-10-19 | $8.84 | $8.85 | $8.49 | $8.65 | $1.77 | 16,470,586 |
| 2015-10-16 | $8.77 | $8.94 | $8.61 | $8.77 | $1.79 | 20,393,670 |
| 2015-10-15 | $8.48 | $8.81 | $8.44 | $8.77 | $1.79 | 24,593,294 |
| 2015-10-14 | $8.60 | $8.70 | $8.49 | $8.52 | $1.74 | 12,924,780 |
| 2015-10-13 | $8.50 | $8.74 | $8.40 | $8.69 | $1.78 | 16,326,794 |
| 2015-10-12 | $8.33 | $8.65 | $8.17 | $8.57 | $1.75 | 18,869,026 |
| 2015-10-09 | $8.06 | $8.30 | $7.98 | $8.27 | $1.69 | 15,914,624 |
| 2015-10-08 | $7.99 | $8.09 | $7.89 | $8.01 | $1.64 | 13,380,312 |
| 2015-10-07 | $7.67 | $7.67 | $7.67 | $7.67 | $1.57 | 0 |
| 2015-10-06 | $7.67 | $7.67 | $7.67 | $7.67 | $1.57 | 0 |
| 2015-10-05 | $7.67 | $7.67 | $7.67 | $7.67 | $1.57 | 0 |
| 2015-10-02 | $7.67 | $7.67 | $7.67 | $7.67 | $1.57 | 0 |
| 2015-10-01 | $7.67 | $7.67 | $7.67 | $7.67 | $1.57 | 0 |
| 2015-09-30 | $7.75 | $7.80 | $7.62 | $7.67 | $1.57 | 5,550,820 |
| 2015-09-29 | $7.73 | $7.91 | $7.61 | $7.71 | $1.58 | 7,477,448 |
| 2015-09-28 | $7.60 | $7.89 | $7.48 | $7.86 | $1.61 | 10,335,402 |
| 2015-09-25 | $7.97 | $7.99 | $7.49 | $7.54 | $1.54 | 13,677,422 |
| 2015-09-24 | $7.99 | $8.12 | $7.87 | $7.97 | $1.63 | 15,741,308 |
| 2015-09-23 | $7.90 | $8.15 | $7.78 | $8.02 | $1.64 | 22,084,106 |
| 2015-09-22 | $8.15 | $8.19 | $7.74 | $7.92 | $1.62 | 25,274,964 |
| 2015-09-21 | $7.75 | $8.20 | $7.56 | $8.07 | $1.65 | 38,374,820 |
| 2015-09-18 | $7.89 | $8.29 | $7.80 | $7.98 | $1.63 | 49,588,968 |
| 2015-09-17 | $7.66 | $8.05 | $7.36 | $8.01 | $1.64 | 46,298,428 |
| 2015-09-16 | $6.67 | $7.32 | $6.60 | $7.32 | $1.50 | 27,037,274 |
| 2015-09-15 | $7.11 | $7.26 | $6.65 | $6.65 | $1.36 | 27,556,056 |
| 2015-09-14 | $8.23 | $8.28 | $7.39 | $7.39 | $1.51 | 13,109,448 |
| 2015-09-11 | $8.22 | $8.39 | $7.96 | $8.21 | $1.68 | 10,288,784 |
| 2015-09-10 | $8.25 | $8.48 | $8.17 | $8.22 | $1.68 | 7,029,880 |
| 2015-09-09 | $8.10 | $8.49 | $8.10 | $8.48 | $1.73 | 14,814,492 |
| 2015-09-08 | $7.78 | $8.15 | $7.47 | $8.14 | $1.66 | 12,503,150 |
| 2015-09-07 | $7.72 | $7.99 | $7.53 | $7.75 | $1.58 | 9,907,634 |
| 2015-09-04 | $7.59 | $7.59 | $7.59 | $7.59 | $1.55 | 0 |
| 2015-09-03 | $7.59 | $7.59 | $7.59 | $7.59 | $1.55 | 0 |
| 2015-09-02 | $7.33 | $8.03 | $7.32 | $7.59 | $1.55 | 13,722,940 |
| 2015-09-01 | $8.32 | $8.32 | $7.61 | $7.85 | $1.61 | 21,107,504 |
| 2015-08-31 | $8.52 | $8.70 | $8.34 | $8.46 | $1.73 | 13,847,658 |
| 2015-08-28 | $7.95 | $8.54 | $7.95 | $8.53 | $1.74 | 18,049,636 |
| 2015-08-27 | $7.75 | $7.89 | $7.15 | $7.80 | $1.60 | 15,175,798 |
| 2015-08-26 | $7.91 | $8.22 | $7.22 | $7.39 | $1.51 | 18,358,802 |
| 2015-08-25 | $7.93 | $8.10 | $7.80 | $7.80 | $1.60 | 20,969,630 |
| 2015-08-24 | $9.06 | $9.26 | $8.67 | $8.67 | $1.77 | 19,290,920 |
| 2015-08-21 | $9.65 | $9.96 | $9.12 | $9.63 | $1.97 | 21,734,108 |
| 2015-08-20 | $10.25 | $10.39 | $9.90 | $9.95 | $2.03 | 16,933,928 |
| 2015-08-19 | $9.50 | $10.48 | $9.23 | $10.34 | $2.11 | 24,717,418 |
| 2015-08-18 | $11.13 | $11.56 | $10.01 | $10.01 | $2.05 | 41,475,038 |
| 2015-08-17 | $11.10 | $11.24 | $10.81 | $11.12 | $2.27 | 31,381,570 |
| 2015-08-14 | $10.45 | $11.41 | $10.29 | $11.17 | $2.28 | 54,744,052 |
| 2015-08-13 | $9.80 | $10.38 | $9.67 | $10.38 | $2.12 | 24,809,664 |
| 2015-08-12 | $9.70 | $10.03 | $9.61 | $9.90 | $2.02 | 27,994,758 |
| 2015-08-11 | $9.72 | $9.87 | $9.55 | $9.79 | $2.00 | 27,281,276 |
| 2015-08-10 | $9.27 | $9.86 | $9.27 | $9.72 | $1.99 | 26,626,556 |
| 2015-08-07 | $8.97 | $9.30 | $8.97 | $9.24 | $1.89 | 20,316,846 |
| 2015-08-06 | $8.73 | $9.10 | $8.52 | $8.90 | $1.82 | 13,838,836 |
| 2015-08-05 | $8.72 | $9.16 | $8.71 | $8.89 | $1.82 | 22,055,462 |
| 2015-08-04 | $8.24 | $8.96 | $8.24 | $8.90 | $1.82 | 22,681,714 |
| 2015-08-03 | $9.15 | $9.15 | $8.10 | $8.23 | $1.68 | 21,639,376 |
| 2015-07-31 | $9.01 | $9.44 | $8.66 | $8.93 | $1.83 | 17,934,290 |
| 2015-07-30 | $9.90 | $9.98 | $9.10 | $9.20 | $1.88 | 30,592,914 |
| 2015-07-29 | $9.35 | $10.06 | $8.95 | $9.98 | $2.04 | 33,575,014 |
| 2015-07-28 | $8.50 | $9.57 | $8.18 | $9.17 | $1.88 | 47,087,502 |
Beijing JIAYU Door Window Curtain Wall (300117) News Headlines
Recent Beijing JIAYU Door Window Curtain Wall (300117) News
Similar Companies to Beijing JIAYU Door Window Curtain Wall (300117) 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 | -- | -- | -- |