Nanfang Pump Industry Company Ltd (300145) Exchange: SHE
Data as of July 17, 2025
$3.38 ($-0.10) -2.87%
Nanfang Pump Industry Company Ltd - Daily Information
Click for more stock information on Nanfang Pump Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $3.48 |
| Previous Close | $3.38 |
| High | $3.48 |
| Low | $3.37 |
| Adjusted Open | $3.48 |
| Previous Adjusted Close | $3.38 |
| Adjusted High | $3.48 |
| Adjusted Low | $3.37 |
About Nanfang Pump Industry Company Ltd (300145)
Nanfang Pump Industry Co., Ltd. is principally engaged in the research, development, manufacture and distribution of stainless steel stamping-welding centrifugal pumps and non-negative pressure variable-frequency speed equipment for water supply. The Company primarily provides stainless steel stamping-welding centrifugal pump series products, including CDL series, CHL series and SJ series, as well as frequency-alterable water supply equipment sets and other series of water pumps. The Company also offers related spare parts. It distributes its products in domestic and to overseas markets. On September 13, 2013, it announced that it has completed to establish a subsidiary, NANFANG INDUSTRY PTE. LTD., in Singapore.
Invest in Nanfang Pump Industry Company Ltd (300145)
Historical Stock Data for Nanfang Pump Industry Company Ltd (300145)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $3.48 | $3.48 | $3.37 | $3.38 | $3.38 | 35,929,070 |
| 2025-05-29 | $3.40 | $3.50 | $3.38 | $3.48 | $3.48 | 36,989,700 |
| 2025-05-28 | $3.39 | $3.47 | $3.38 | $3.40 | $3.40 | 32,513,280 |
| 2025-05-27 | $3.39 | $3.40 | $3.33 | $3.38 | $3.38 | 27,798,490 |
| 2025-05-26 | $3.38 | $3.43 | $3.37 | $3.40 | $3.40 | 28,972,160 |
| 2025-05-23 | $3.48 | $3.51 | $3.40 | $3.41 | $3.41 | 33,205,150 |
| 2025-05-22 | $3.57 | $3.62 | $3.49 | $3.49 | $3.49 | 37,698,230 |
| 2025-05-21 | $3.65 | $3.65 | $3.57 | $3.59 | $3.59 | 37,572,940 |
| 2025-05-20 | $3.57 | $3.63 | $3.54 | $3.63 | $3.63 | 35,608,860 |
| 2025-05-19 | $3.50 | $3.59 | $3.48 | $3.57 | $3.57 | 38,083,400 |
| 2025-05-16 | $3.50 | $3.54 | $3.48 | $3.51 | $3.51 | 28,210,900 |
| 2025-05-15 | $3.60 | $3.61 | $3.50 | $3.51 | $3.51 | 36,611,800 |
| 2025-05-14 | $3.58 | $3.63 | $3.56 | $3.61 | $3.61 | 37,230,460 |
| 2025-05-13 | $3.65 | $3.68 | $3.57 | $3.59 | $3.59 | 41,601,900 |
| 2025-05-12 | $3.62 | $3.64 | $3.59 | $3.61 | $3.61 | 37,343,800 |
| 2025-05-09 | $3.66 | $3.67 | $3.58 | $3.59 | $3.59 | 38,209,020 |
| 2025-05-08 | $3.63 | $3.69 | $3.61 | $3.67 | $3.67 | 43,588,360 |
| 2025-05-07 | $3.60 | $3.70 | $3.55 | $3.65 | $3.65 | 69,059,690 |
| 2025-05-06 | $3.51 | $3.58 | $3.49 | $3.58 | $3.58 | 51,141,500 |
| 2025-04-30 | $3.46 | $3.53 | $3.45 | $3.47 | $3.47 | 25,718,240 |
| 2025-04-29 | $3.40 | $3.47 | $3.37 | $3.44 | $3.44 | 31,758,440 |
| 2025-04-28 | $3.49 | $3.52 | $3.41 | $3.42 | $3.42 | 29,528,800 |
| 2025-04-25 | $3.50 | $3.53 | $3.46 | $3.50 | $3.50 | 27,083,240 |
| 2025-04-24 | $3.60 | $3.60 | $3.49 | $3.50 | $3.50 | 44,321,810 |
| 2025-04-23 | $3.59 | $3.63 | $3.57 | $3.60 | $3.60 | 34,547,570 |
| 2025-04-22 | $3.58 | $3.60 | $3.54 | $3.58 | $3.58 | 27,035,070 |
| 2025-04-21 | $3.47 | $3.59 | $3.44 | $3.58 | $3.58 | 34,150,470 |
| 2025-04-18 | $3.47 | $3.50 | $3.44 | $3.48 | $3.48 | 21,381,420 |
| 2025-04-17 | $3.47 | $3.55 | $3.44 | $3.46 | $3.46 | 29,427,600 |
| 2025-04-16 | $3.57 | $3.58 | $3.42 | $3.50 | $3.50 | 38,978,300 |
| 2025-04-15 | $3.60 | $3.61 | $3.54 | $3.58 | $3.58 | 32,900,820 |
| 2025-04-14 | $3.53 | $3.66 | $3.50 | $3.60 | $3.60 | 61,681,340 |
| 2025-04-11 | $3.39 | $3.52 | $3.38 | $3.46 | $3.46 | 51,991,040 |
| 2025-04-10 | $3.45 | $3.56 | $3.41 | $3.44 | $3.44 | 75,379,990 |
| 2025-04-09 | $3.19 | $3.40 | $3.07 | $3.36 | $3.36 | 78,787,850 |
| 2025-04-08 | $3.22 | $3.32 | $3.19 | $3.27 | $3.27 | 74,796,080 |
| 2025-04-07 | $3.48 | $3.59 | $3.05 | $3.13 | $3.13 | 111,839,590 |
| 2025-04-03 | $3.88 | $3.92 | $3.78 | $3.79 | $3.79 | 48,299,900 |
| 2025-04-02 | $3.90 | $3.98 | $3.88 | $3.92 | $3.92 | 34,202,100 |
| 2025-04-01 | $3.93 | $3.94 | $3.88 | $3.89 | $3.89 | 35,261,520 |
| 2025-03-31 | $3.98 | $3.99 | $3.83 | $3.89 | $3.89 | 66,827,810 |
| 2025-03-28 | $4.15 | $4.20 | $3.99 | $4.01 | $4.01 | 65,455,280 |
| 2025-03-27 | $4.21 | $4.23 | $4.11 | $4.15 | $4.15 | 42,975,800 |
| 2025-03-26 | $4.21 | $4.27 | $4.19 | $4.24 | $4.24 | 37,518,510 |
| 2025-03-25 | $4.20 | $4.25 | $4.17 | $4.21 | $4.21 | 45,132,080 |
| 2025-03-24 | $4.26 | $4.32 | $4.09 | $4.24 | $4.24 | 81,745,230 |
| 2025-03-21 | $4.42 | $4.46 | $4.24 | $4.28 | $4.28 | 107,007,610 |
| 2025-03-20 | $4.47 | $4.54 | $4.43 | $4.45 | $4.45 | 77,364,600 |
| 2025-03-19 | $4.56 | $4.61 | $4.46 | $4.50 | $4.50 | 110,977,260 |
| 2025-03-18 | $4.40 | $4.87 | $4.39 | $4.64 | $4.64 | 195,889,750 |
| 2025-03-17 | $4.53 | $4.55 | $4.39 | $4.40 | $4.40 | 97,677,440 |
| 2025-03-14 | $4.51 | $4.56 | $4.40 | $4.53 | $4.53 | 111,772,800 |
| 2025-03-13 | $4.50 | $4.64 | $4.43 | $4.47 | $4.47 | 147,325,820 |
| 2025-03-12 | $4.38 | $4.60 | $4.35 | $4.51 | $4.51 | 147,900,320 |
| 2025-03-11 | $4.21 | $4.41 | $4.19 | $4.39 | $4.39 | 83,518,610 |
| 2025-03-10 | $4.31 | $4.43 | $4.28 | $4.32 | $4.32 | 83,438,880 |
| 2025-03-07 | $4.47 | $4.47 | $4.27 | $4.29 | $4.29 | 136,979,550 |
| 2025-03-06 | $4.50 | $4.58 | $4.38 | $4.52 | $4.52 | 158,211,610 |
| 2025-03-05 | $4.34 | $4.68 | $4.31 | $4.48 | $4.48 | 195,691,100 |
| 2025-03-04 | $4.03 | $4.47 | $4.01 | $4.34 | $4.34 | 133,629,620 |
| 2025-03-03 | $4.06 | $4.12 | $3.98 | $4.07 | $4.07 | 72,510,680 |
| 2025-02-28 | $4.26 | $4.30 | $4.02 | $4.05 | $4.05 | 111,800,700 |
| 2025-02-27 | $4.37 | $4.54 | $4.22 | $4.29 | $4.29 | 138,937,360 |
| 2025-02-26 | $4.54 | $4.57 | $4.36 | $4.41 | $4.41 | 162,566,530 |
| 2025-02-25 | $4.20 | $4.52 | $4.14 | $4.49 | $4.49 | 239,062,010 |
| 2025-02-24 | $4.24 | $4.43 | $4.15 | $4.29 | $4.29 | 212,201,190 |
| 2025-02-20 | $3.84 | $3.85 | $3.75 | $3.82 | $3.82 | 60,799,670 |
| 2025-02-19 | $3.77 | $3.85 | $3.75 | $3.84 | $3.84 | 77,060,280 |
| 2025-02-18 | $3.97 | $3.99 | $3.75 | $3.76 | $3.76 | 130,873,050 |
| 2025-02-17 | $4.02 | $4.15 | $3.93 | $3.99 | $3.99 | 169,417,790 |
| 2025-02-14 | $3.97 | $4.04 | $3.85 | $3.99 | $3.99 | 163,610,730 |
| 2025-02-13 | $3.94 | $4.02 | $3.80 | $3.99 | $3.99 | 160,839,900 |
| 2025-02-12 | $3.74 | $3.94 | $3.72 | $3.88 | $3.88 | 120,677,060 |
| 2025-02-11 | $3.69 | $3.81 | $3.66 | $3.76 | $3.76 | 96,366,410 |
| 2025-02-10 | $3.68 | $3.74 | $3.66 | $3.71 | $3.71 | 63,013,040 |
| 2025-02-07 | $3.63 | $3.73 | $3.61 | $3.68 | $3.68 | 75,910,710 |
| 2025-02-06 | $3.51 | $3.65 | $3.50 | $3.64 | $3.64 | 67,018,310 |
| 2025-02-05 | $3.48 | $3.57 | $3.44 | $3.54 | $3.54 | 48,923,990 |
| 2025-01-27 | $3.60 | $3.62 | $3.44 | $3.45 | $3.45 | 65,252,300 |
| 2025-01-24 | $3.58 | $3.63 | $3.55 | $3.61 | $3.61 | 54,911,570 |
| 2025-01-23 | $3.62 | $3.75 | $3.59 | $3.60 | $3.60 | 81,348,200 |
| 2025-01-22 | $3.67 | $3.70 | $3.56 | $3.59 | $3.59 | 74,165,120 |
| 2025-01-21 | $3.74 | $3.80 | $3.63 | $3.70 | $3.70 | 79,744,830 |
| 2025-01-20 | $3.67 | $3.89 | $3.66 | $3.75 | $3.75 | 101,503,490 |
| 2025-01-17 | $3.67 | $3.74 | $3.62 | $3.64 | $3.64 | 71,607,950 |
| 2025-01-16 | $3.60 | $3.79 | $3.57 | $3.71 | $3.71 | 107,648,850 |
| 2025-01-15 | $3.65 | $3.69 | $3.56 | $3.58 | $3.58 | 66,464,960 |
| 2025-01-14 | $3.54 | $3.68 | $3.43 | $3.67 | $3.67 | 111,204,640 |
| 2025-01-13 | $3.36 | $3.56 | $3.26 | $3.45 | $3.45 | 78,734,210 |
| 2025-01-09 | $3.27 | $3.87 | $3.26 | $3.51 | $3.51 | 155,717,420 |
| 2025-01-08 | $3.31 | $3.32 | $3.13 | $3.29 | $3.29 | 81,439,350 |
| 2025-01-07 | $3.24 | $3.38 | $3.22 | $3.35 | $3.35 | 69,939,900 |
| 2025-01-06 | $3.18 | $3.29 | $3.10 | $3.24 | $3.24 | 68,889,720 |
| 2025-01-03 | $3.47 | $3.50 | $3.19 | $3.21 | $3.21 | 107,508,960 |
| 2025-01-02 | $3.68 | $3.72 | $3.44 | $3.48 | $3.48 | 105,890,780 |
| 2024-12-31 | $3.98 | $4.05 | $3.70 | $3.71 | $3.71 | 144,527,690 |
| 2024-12-30 | $3.96 | $4.09 | $3.89 | $3.99 | $3.99 | 125,483,110 |
| 2024-12-27 | $4.09 | $4.18 | $3.91 | $3.94 | $3.94 | 170,898,440 |
| 2024-12-26 | $3.70 | $4.26 | $3.69 | $4.01 | $4.01 | 216,356,130 |
| 2024-12-25 | $3.59 | $3.80 | $3.43 | $3.77 | $3.77 | 148,699,890 |
| 2024-12-24 | $3.64 | $3.72 | $3.52 | $3.60 | $3.60 | 93,152,760 |
| 2024-12-23 | $3.70 | $3.92 | $3.65 | $3.69 | $3.69 | 123,660,730 |
| 2024-12-20 | $3.79 | $3.81 | $3.70 | $3.72 | $3.72 | 130,302,390 |
| 2024-12-19 | $3.43 | $3.97 | $3.40 | $3.90 | $3.90 | 205,800,650 |
| 2024-12-18 | $3.47 | $3.52 | $3.43 | $3.46 | $3.46 | 31,267,160 |
| 2024-12-17 | $3.59 | $3.60 | $3.43 | $3.46 | $3.46 | 50,198,200 |
| 2024-12-16 | $3.60 | $3.64 | $3.57 | $3.60 | $3.60 | 35,631,500 |
| 2024-12-13 | $3.69 | $3.71 | $3.59 | $3.60 | $3.60 | 59,117,100 |
| 2024-12-12 | $3.77 | $3.78 | $3.66 | $3.71 | $3.71 | 61,856,810 |
| 2024-12-11 | $3.68 | $3.80 | $3.67 | $3.77 | $3.77 | 61,271,790 |
| 2024-12-10 | $3.87 | $3.88 | $3.69 | $3.71 | $3.71 | 95,912,740 |
| 2024-12-09 | $3.88 | $3.90 | $3.69 | $3.74 | $3.74 | 104,061,910 |
| 2024-12-06 | $3.69 | $3.91 | $3.63 | $3.86 | $3.86 | 136,682,830 |
| 2024-12-05 | $3.53 | $3.71 | $3.52 | $3.67 | $3.67 | 84,257,840 |
| 2024-12-04 | $3.52 | $3.65 | $3.51 | $3.55 | $3.55 | 58,784,020 |
| 2024-12-03 | $3.52 | $3.59 | $3.50 | $3.55 | $3.55 | 52,941,820 |
| 2024-12-02 | $3.37 | $3.55 | $3.37 | $3.53 | $3.53 | 67,207,170 |
| 2024-11-29 | $3.33 | $3.39 | $3.27 | $3.37 | $3.37 | 44,086,400 |
| 2024-11-28 | $3.30 | $3.41 | $3.28 | $3.34 | $3.34 | 45,938,450 |
| 2024-11-27 | $3.26 | $3.30 | $3.17 | $3.30 | $3.30 | 45,011,640 |
| 2024-11-26 | $3.37 | $3.39 | $3.26 | $3.27 | $3.27 | 31,065,940 |
| 2024-11-25 | $3.30 | $3.36 | $3.22 | $3.36 | $3.36 | 43,689,380 |
| 2024-11-22 | $3.40 | $3.46 | $3.28 | $3.29 | $3.29 | 50,447,040 |
| 2024-11-21 | $3.43 | $3.49 | $3.38 | $3.43 | $3.43 | 46,851,000 |
| 2024-11-20 | $3.34 | $3.49 | $3.32 | $3.43 | $3.43 | 51,420,020 |
| 2024-11-19 | $3.29 | $3.35 | $3.23 | $3.35 | $3.35 | 41,670,520 |
| 2024-11-18 | $3.33 | $3.38 | $3.21 | $3.28 | $3.28 | 51,472,720 |
| 2024-11-15 | $3.45 | $3.48 | $3.32 | $3.32 | $3.32 | 62,132,600 |
| 2024-11-14 | $3.58 | $3.58 | $3.44 | $3.46 | $3.46 | 43,038,460 |
| 2024-11-13 | $3.56 | $3.61 | $3.47 | $3.58 | $3.58 | 61,486,490 |
| 2024-11-12 | $3.73 | $3.75 | $3.53 | $3.59 | $3.59 | 90,650,360 |
| 2024-11-11 | $3.73 | $3.85 | $3.71 | $3.75 | $3.75 | 85,461,360 |
| 2024-11-08 | $3.91 | $3.93 | $3.68 | $3.70 | $3.70 | 151,436,040 |
| 2024-11-07 | $3.50 | $3.88 | $3.50 | $3.81 | $3.81 | 172,369,300 |
| 2024-11-06 | $3.37 | $3.61 | $3.36 | $3.49 | $3.49 | 127,221,810 |
| 2024-11-05 | $3.24 | $3.38 | $3.22 | $3.37 | $3.37 | 74,309,920 |
| 2024-11-04 | $3.20 | $3.26 | $3.16 | $3.23 | $3.23 | 54,247,790 |
| 2024-11-01 | $3.37 | $3.43 | $3.19 | $3.20 | $3.20 | 90,195,510 |
| 2024-10-31 | $3.33 | $3.55 | $3.33 | $3.36 | $3.36 | 130,942,050 |
| 2024-10-30 | $3.17 | $3.42 | $3.16 | $3.31 | $3.31 | 159,132,720 |
| 2024-10-29 | $3.22 | $3.23 | $3.09 | $3.11 | $3.11 | 69,174,340 |
| 2024-10-28 | $3.12 | $3.24 | $3.10 | $3.21 | $3.21 | 99,549,110 |
| 2024-10-25 | $2.95 | $3.11 | $2.95 | $3.11 | $3.11 | 68,512,240 |
| 2024-10-24 | $2.97 | $2.99 | $2.94 | $2.96 | $2.96 | 32,502,080 |
| 2024-10-23 | $2.98 | $3.02 | $2.95 | $2.99 | $2.99 | 48,339,390 |
| 2024-10-22 | $2.92 | $2.97 | $2.89 | $2.97 | $2.97 | 41,544,200 |
| 2024-10-21 | $2.91 | $2.97 | $2.89 | $2.93 | $2.93 | 55,673,260 |
| 2024-10-18 | $2.72 | $2.92 | $2.72 | $2.88 | $2.88 | 56,599,630 |
| 2024-10-17 | $2.82 | $2.85 | $2.75 | $2.75 | $2.75 | 43,282,510 |
| 2024-10-16 | $2.83 | $2.89 | $2.80 | $2.83 | $2.83 | 41,939,790 |
| 2024-10-15 | $2.93 | $2.96 | $2.87 | $2.87 | $2.87 | 51,091,020 |
| 2024-10-14 | $2.94 | $3.04 | $2.84 | $2.98 | $2.98 | 64,097,730 |
| 2024-10-11 | $3.03 | $3.05 | $2.83 | $2.88 | $2.88 | 54,774,940 |
| 2024-10-10 | $2.98 | $3.15 | $2.93 | $3.03 | $3.03 | 71,998,350 |
| 2024-10-09 | $3.21 | $3.25 | $2.93 | $2.95 | $2.95 | 113,485,450 |
| 2024-10-08 | $3.52 | $3.52 | $3.07 | $3.43 | $3.43 | 161,181,530 |
| 2024-09-30 | $2.68 | $2.98 | $2.63 | $2.95 | $2.95 | 103,573,550 |
| 2024-09-27 | $2.49 | $2.60 | $2.46 | $2.57 | $2.57 | 50,456,270 |
| 2024-09-26 | $2.35 | $2.45 | $2.34 | $2.45 | $2.45 | 29,746,240 |
| 2024-09-25 | $2.34 | $2.42 | $2.34 | $2.36 | $2.36 | 31,430,100 |
| 2024-09-24 | $2.24 | $2.33 | $2.24 | $2.33 | $2.33 | 28,842,560 |
| 2024-09-23 | $2.25 | $2.25 | $2.22 | $2.23 | $2.23 | 8,062,420 |
| 2024-09-20 | $2.24 | $2.25 | $2.23 | $2.24 | $2.24 | 10,113,300 |
| 2024-09-19 | $2.21 | $2.26 | $2.19 | $2.26 | $2.26 | 16,932,600 |
| 2024-09-18 | $2.23 | $2.24 | $2.17 | $2.20 | $2.20 | 17,261,700 |
| 2024-09-13 | $2.24 | $2.26 | $2.21 | $2.23 | $2.23 | 15,386,260 |
| 2024-09-12 | $2.22 | $2.26 | $2.22 | $2.24 | $2.24 | 15,651,220 |
| 2024-09-11 | $2.23 | $2.23 | $2.20 | $2.21 | $2.21 | 12,159,470 |
| 2024-09-10 | $2.24 | $2.25 | $2.19 | $2.24 | $2.24 | 16,152,070 |
| 2024-09-09 | $2.23 | $2.26 | $2.21 | $2.25 | $2.25 | 13,172,130 |
| 2024-09-06 | $2.27 | $2.27 | $2.23 | $2.24 | $2.24 | 13,153,800 |
| 2024-09-05 | $2.25 | $2.28 | $2.25 | $2.27 | $2.27 | 13,065,740 |
| 2024-09-04 | $2.26 | $2.28 | $2.24 | $2.25 | $2.25 | 14,031,240 |
| 2024-09-03 | $2.27 | $2.30 | $2.25 | $2.28 | $2.28 | 17,898,900 |
| 2024-09-02 | $2.35 | $2.37 | $2.28 | $2.28 | $2.28 | 20,222,300 |
| 2024-08-30 | $2.33 | $2.40 | $2.31 | $2.36 | $2.36 | 24,366,560 |
| 2024-08-29 | $2.29 | $2.34 | $2.27 | $2.33 | $2.33 | 16,647,400 |
| 2024-08-28 | $2.28 | $2.32 | $2.26 | $2.30 | $2.30 | 12,897,130 |
| 2024-08-27 | $2.35 | $2.36 | $2.28 | $2.29 | $2.29 | 20,837,100 |
| 2024-08-26 | $2.33 | $2.36 | $2.31 | $2.36 | $2.36 | 10,272,540 |
| 2024-08-23 | $2.33 | $2.35 | $2.28 | $2.32 | $2.32 | 20,210,880 |
| 2024-08-22 | $2.34 | $2.37 | $2.32 | $2.33 | $2.33 | 13,164,200 |
| 2024-08-21 | $2.37 | $2.40 | $2.34 | $2.35 | $2.35 | 15,809,340 |
| 2024-08-20 | $2.48 | $2.49 | $2.37 | $2.38 | $2.38 | 25,137,400 |
| 2024-08-19 | $2.47 | $2.49 | $2.45 | $2.49 | $2.49 | 11,831,270 |
| 2024-08-16 | $2.49 | $2.52 | $2.46 | $2.47 | $2.47 | 13,852,000 |
| 2024-08-15 | $2.45 | $2.50 | $2.43 | $2.50 | $2.50 | 21,391,200 |
| 2024-08-14 | $2.49 | $2.55 | $2.45 | $2.46 | $2.46 | 20,562,000 |
| 2024-08-13 | $2.44 | $2.50 | $2.42 | $2.49 | $2.49 | 21,959,900 |
| 2024-08-12 | $2.44 | $2.50 | $2.44 | $2.45 | $2.45 | 18,043,100 |
| 2024-08-09 | $2.43 | $2.47 | $2.42 | $2.43 | $2.43 | 14,443,100 |
| 2024-08-08 | $2.44 | $2.45 | $2.40 | $2.42 | $2.42 | 14,945,300 |
| 2024-08-07 | $2.45 | $2.46 | $2.42 | $2.44 | $2.44 | 10,439,000 |
| 2024-08-06 | $2.44 | $2.48 | $2.43 | $2.46 | $2.46 | 14,020,400 |
| 2024-08-05 | $2.48 | $2.51 | $2.42 | $2.42 | $2.42 | 15,153,200 |
| 2024-08-02 | $2.53 | $2.53 | $2.47 | $2.48 | $2.48 | 15,212,780 |
| 2024-08-01 | $2.54 | $2.56 | $2.52 | $2.53 | $2.53 | 12,617,900 |
| 2024-07-31 | $2.45 | $2.54 | $2.44 | $2.54 | $2.54 | 18,563,200 |
| 2024-07-30 | $2.44 | $2.47 | $2.43 | $2.46 | $2.46 | 11,741,680 |
| 2024-07-29 | $2.45 | $2.46 | $2.41 | $2.44 | $2.44 | 12,574,700 |
| 2024-07-26 | $2.37 | $2.44 | $2.37 | $2.44 | $2.44 | 18,767,660 |
| 2024-07-25 | $2.32 | $2.38 | $2.30 | $2.36 | $2.36 | 14,312,280 |
| 2024-07-24 | $2.37 | $2.42 | $2.32 | $2.34 | $2.34 | 22,865,880 |
| 2024-07-23 | $2.41 | $2.48 | $2.38 | $2.38 | $2.38 | 26,544,370 |
| 2024-07-22 | $2.39 | $2.41 | $2.37 | $2.39 | $2.39 | 11,354,240 |
| 2024-07-19 | $2.38 | $2.41 | $2.37 | $2.39 | $2.39 | 12,239,680 |
| 2024-07-18 | $2.39 | $2.41 | $2.35 | $2.41 | $2.41 | 18,446,160 |
| 2024-07-17 | $2.43 | $2.44 | $2.38 | $2.40 | $2.40 | 12,473,060 |
| 2024-07-16 | $2.42 | $2.45 | $2.41 | $2.43 | $2.43 | 13,997,100 |
| 2024-07-15 | $2.51 | $2.51 | $2.42 | $2.44 | $2.44 | 16,853,250 |
| 2024-07-12 | $2.52 | $2.54 | $2.49 | $2.50 | $2.50 | 13,684,260 |
| 2024-07-11 | $2.46 | $2.54 | $2.45 | $2.53 | $2.53 | 28,839,700 |
| 2024-07-10 | $2.43 | $2.46 | $2.40 | $2.41 | $2.41 | 25,438,860 |
| 2024-07-09 | $2.42 | $2.56 | $2.36 | $2.51 | $2.51 | 27,642,900 |
| 2024-07-08 | $2.49 | $2.50 | $2.40 | $2.41 | $2.41 | 14,548,800 |
| 2024-07-05 | $2.46 | $2.51 | $2.43 | $2.50 | $2.50 | 15,127,880 |
| 2024-07-04 | $2.54 | $2.56 | $2.45 | $2.46 | $2.46 | 14,853,300 |
| 2024-07-03 | $2.58 | $2.60 | $2.52 | $2.53 | $2.53 | 13,248,770 |
| 2024-07-02 | $2.59 | $2.62 | $2.56 | $2.57 | $2.57 | 14,574,800 |
| 2024-07-01 | $2.49 | $2.60 | $2.48 | $2.59 | $2.59 | 25,745,380 |
| 2024-06-28 | $2.57 | $2.60 | $2.47 | $2.50 | $2.50 | 27,596,660 |
| 2024-06-27 | $2.64 | $2.65 | $2.57 | $2.57 | $2.57 | 13,025,600 |
| 2024-06-26 | $2.58 | $2.64 | $2.54 | $2.63 | $2.63 | 16,981,800 |
| 2024-06-25 | $2.55 | $2.61 | $2.54 | $2.58 | $2.58 | 15,658,430 |
| 2024-06-24 | $2.67 | $2.67 | $2.54 | $2.55 | $2.55 | 21,655,140 |
| 2024-06-21 | $2.66 | $2.70 | $2.64 | $2.68 | $2.68 | 14,228,460 |
| 2024-06-20 | $2.76 | $2.76 | $2.66 | $2.67 | $2.67 | 12,128,130 |
| 2024-06-19 | $2.77 | $2.79 | $2.74 | $2.74 | $2.74 | 10,456,800 |
| 2024-06-18 | $2.74 | $2.77 | $2.73 | $2.76 | $2.76 | 11,368,060 |
| 2024-06-17 | $2.73 | $2.76 | $2.72 | $2.72 | $2.72 | 12,524,710 |
| 2024-06-14 | $2.68 | $2.76 | $2.64 | $2.74 | $2.74 | 25,666,240 |
| 2024-06-13 | $2.72 | $2.73 | $2.66 | $2.69 | $2.69 | 15,094,640 |
| 2024-06-12 | $2.69 | $2.73 | $2.69 | $2.72 | $2.72 | 12,293,730 |
| 2024-06-11 | $2.68 | $2.71 | $2.63 | $2.70 | $2.70 | 15,171,700 |
| 2024-06-07 | $2.67 | $2.72 | $2.64 | $2.69 | $2.69 | 17,556,820 |
| 2024-06-06 | $2.75 | $2.77 | $2.62 | $2.66 | $2.66 | 33,525,390 |
| 2024-06-05 | $2.80 | $2.82 | $2.74 | $2.75 | $2.75 | 18,782,000 |
| 2024-06-04 | $2.82 | $2.83 | $2.75 | $2.82 | $2.82 | 19,247,670 |
| 2024-06-03 | $2.89 | $2.89 | $2.78 | $2.81 | $2.81 | 28,289,020 |
| 2024-05-31 | $2.88 | $2.91 | $2.86 | $2.89 | $2.89 | 15,193,300 |
| 2024-05-30 | $2.88 | $2.92 | $2.86 | $2.88 | $2.88 | 11,087,000 |
| 2024-05-29 | $2.91 | $2.92 | $2.87 | $2.89 | $2.89 | 14,057,580 |
| 2024-05-28 | $2.90 | $2.94 | $2.89 | $2.89 | $2.89 | 15,629,500 |
| 2024-05-27 | $2.92 | $2.94 | $2.86 | $2.90 | $2.90 | 24,020,030 |
| 2024-05-24 | $2.93 | $2.97 | $2.92 | $2.93 | $2.93 | 17,189,000 |
| 2024-05-23 | $3.05 | $3.05 | $2.94 | $2.95 | $2.95 | 32,641,200 |
| 2024-05-22 | $3.05 | $3.07 | $3.03 | $3.05 | $3.05 | 18,961,960 |
| 2024-05-21 | $3.09 | $3.09 | $3.02 | $3.05 | $3.05 | 31,460,700 |
| 2024-05-20 | $3.15 | $3.17 | $3.07 | $3.10 | $3.10 | 39,680,920 |
| 2024-05-17 | $3.21 | $3.22 | $3.10 | $3.14 | $3.14 | 50,861,830 |
| 2024-05-16 | $3.07 | $3.22 | $3.07 | $3.21 | $3.21 | 64,810,730 |
| 2024-05-15 | $3.09 | $3.15 | $3.07 | $3.07 | $3.07 | 26,311,840 |
| 2024-05-14 | $3.09 | $3.12 | $3.06 | $3.10 | $3.10 | 23,408,680 |
| 2024-05-13 | $3.12 | $3.12 | $3.06 | $3.08 | $3.08 | 27,628,600 |
| 2024-05-10 | $3.13 | $3.15 | $3.09 | $3.14 | $3.14 | 21,990,900 |
| 2024-05-09 | $3.10 | $3.13 | $3.09 | $3.12 | $3.12 | 21,582,100 |
| 2024-05-08 | $3.14 | $3.16 | $3.09 | $3.10 | $3.10 | 21,929,000 |
| 2024-05-07 | $3.14 | $3.18 | $3.13 | $3.15 | $3.15 | 29,719,130 |
| 2024-05-06 | $3.14 | $3.17 | $3.08 | $3.15 | $3.15 | 35,727,560 |
| 2024-04-30 | $3.15 | $3.19 | $3.11 | $3.12 | $3.12 | 32,567,340 |
| 2024-04-29 | $3.06 | $3.17 | $3.06 | $3.16 | $3.16 | 51,877,450 |
| 2024-04-26 | $3.15 | $3.18 | $3.05 | $3.08 | $3.08 | 50,212,880 |
| 2024-04-25 | $2.95 | $3.12 | $2.94 | $3.08 | $3.08 | 44,555,730 |
| 2024-04-24 | $2.94 | $2.96 | $2.90 | $2.96 | $2.96 | 18,278,200 |
| 2024-04-23 | $2.96 | $2.98 | $2.92 | $2.93 | $2.93 | 19,923,680 |
| 2024-04-22 | $2.99 | $3.02 | $2.92 | $2.94 | $2.94 | 22,900,880 |
| 2024-04-19 | $2.95 | $3.04 | $2.92 | $2.97 | $2.97 | 32,508,290 |
| 2024-04-18 | $2.98 | $2.98 | $2.92 | $2.93 | $2.93 | 25,002,180 |
| 2024-04-17 | $2.88 | $2.98 | $2.84 | $2.98 | $2.98 | 35,296,280 |
| 2024-04-16 | $3.00 | $3.01 | $2.83 | $2.84 | $2.84 | 44,454,580 |
| 2024-04-15 | $3.05 | $3.09 | $2.90 | $3.03 | $3.03 | 43,483,930 |
| 2024-04-12 | $3.12 | $3.18 | $3.07 | $3.08 | $3.08 | 28,854,400 |
| 2024-04-11 | $3.02 | $3.15 | $2.99 | $3.11 | $3.11 | 35,411,150 |
| 2024-04-10 | $3.07 | $3.09 | $3.00 | $3.03 | $3.03 | 25,641,770 |
| 2024-04-09 | $3.06 | $3.09 | $3.03 | $3.06 | $3.06 | 18,536,300 |
| 2024-04-08 | $3.08 | $3.13 | $3.06 | $3.07 | $3.07 | 25,418,700 |
| 2024-04-03 | $3.12 | $3.13 | $3.06 | $3.08 | $3.08 | 27,974,830 |
| 2024-04-02 | $3.15 | $3.16 | $3.11 | $3.13 | $3.13 | 25,516,680 |
| 2024-04-01 | $3.15 | $3.19 | $3.12 | $3.16 | $3.16 | 35,865,460 |
| 2024-03-29 | $3.12 | $3.20 | $3.10 | $3.16 | $3.16 | 33,927,410 |
| 2024-03-28 | $3.02 | $3.14 | $3.01 | $3.11 | $3.11 | 35,378,450 |
| 2024-03-27 | $3.10 | $3.10 | $3.02 | $3.02 | $3.02 | 29,299,270 |
| 2024-03-26 | $3.06 | $3.12 | $3.05 | $3.10 | $3.10 | 32,513,710 |
| 2024-03-25 | $3.16 | $3.19 | $3.07 | $3.08 | $3.08 | 38,225,610 |
| 2024-03-22 | $3.17 | $3.24 | $3.10 | $3.19 | $3.19 | 52,390,680 |
| 2024-03-21 | $3.10 | $3.22 | $3.08 | $3.21 | $3.21 | 66,344,120 |
| 2024-03-20 | $3.07 | $3.12 | $3.07 | $3.10 | $3.10 | 28,544,860 |
| 2024-03-19 | $3.11 | $3.14 | $3.08 | $3.09 | $3.09 | 34,278,270 |
| 2024-03-18 | $3.14 | $3.19 | $3.08 | $3.13 | $3.13 | 49,890,750 |
| 2024-03-15 | $3.01 | $3.16 | $2.98 | $3.12 | $3.12 | 62,861,670 |
| 2024-03-14 | $3.03 | $3.05 | $2.98 | $3.02 | $3.02 | 42,078,950 |
| 2024-03-13 | $3.07 | $3.10 | $3.00 | $3.02 | $3.02 | 53,261,050 |
| 2024-03-12 | $3.10 | $3.11 | $3.00 | $3.05 | $3.05 | 77,646,150 |
| 2024-03-11 | $2.91 | $3.27 | $2.85 | $3.14 | $3.14 | 120,025,750 |
| 2024-03-08 | $2.83 | $3.05 | $2.78 | $2.96 | $2.96 | 85,662,770 |
| 2024-03-07 | $2.81 | $2.87 | $2.77 | $2.80 | $2.80 | 46,351,180 |
| 2024-03-06 | $2.70 | $2.87 | $2.69 | $2.83 | $2.83 | 62,084,250 |
| 2024-03-05 | $2.77 | $2.79 | $2.70 | $2.71 | $2.71 | 40,963,890 |
| 2024-03-04 | $2.73 | $2.84 | $2.71 | $2.82 | $2.82 | 54,456,920 |
| 2024-03-01 | $2.67 | $2.75 | $2.67 | $2.72 | $2.72 | 38,755,100 |
| 2024-02-29 | $2.53 | $2.68 | $2.50 | $2.66 | $2.66 | 34,361,840 |
| 2024-02-28 | $2.76 | $2.78 | $2.55 | $2.55 | $2.55 | 54,953,630 |
| 2024-02-27 | $2.69 | $2.77 | $2.68 | $2.76 | $2.76 | 30,857,760 |
| 2024-02-26 | $2.65 | $2.80 | $2.62 | $2.71 | $2.71 | 51,888,940 |
| 2024-02-23 | $2.58 | $2.63 | $2.54 | $2.62 | $2.62 | 32,592,130 |
| 2024-02-22 | $2.52 | $2.58 | $2.51 | $2.57 | $2.57 | 29,806,400 |
| 2024-02-21 | $2.46 | $2.60 | $2.44 | $2.51 | $2.51 | 42,350,530 |
| 2024-02-20 | $2.45 | $2.51 | $2.41 | $2.48 | $2.48 | 31,394,400 |
| 2024-02-19 | $2.48 | $2.53 | $2.43 | $2.46 | $2.46 | 48,190,740 |
| 2024-02-08 | $2.25 | $2.44 | $2.21 | $2.43 | $2.43 | 58,471,740 |
| 2024-02-07 | $2.24 | $2.29 | $2.16 | $2.23 | $2.23 | 51,886,740 |
| 2024-02-06 | $2.11 | $2.34 | $2.02 | $2.25 | $2.25 | 58,993,840 |
| 2024-02-05 | $2.39 | $2.39 | $2.14 | $2.16 | $2.16 | 60,520,200 |
| 2024-02-02 | $2.50 | $2.54 | $2.32 | $2.42 | $2.42 | 43,616,480 |
| 2024-02-01 | $2.55 | $2.58 | $2.46 | $2.50 | $2.50 | 36,989,850 |
| 2024-01-31 | $2.67 | $2.70 | $2.57 | $2.57 | $2.57 | 39,633,600 |
| 2024-01-30 | $2.73 | $2.78 | $2.67 | $2.68 | $2.68 | 30,076,670 |
| 2024-01-29 | $2.84 | $2.85 | $2.74 | $2.75 | $2.75 | 33,960,380 |
| 2024-01-26 | $2.80 | $2.87 | $2.80 | $2.84 | $2.84 | 27,997,200 |
| 2024-01-25 | $2.72 | $2.82 | $2.71 | $2.81 | $2.81 | 32,346,700 |
| 2024-01-24 | $2.70 | $2.73 | $2.61 | $2.72 | $2.72 | 43,977,200 |
| 2024-01-23 | $2.67 | $2.69 | $2.61 | $2.66 | $2.66 | 35,262,760 |
| 2024-01-22 | $2.84 | $2.85 | $2.66 | $2.69 | $2.69 | 28,625,740 |
| 2024-01-19 | $2.89 | $2.91 | $2.83 | $2.83 | $2.83 | 19,266,070 |
| 2024-01-18 | $2.90 | $2.95 | $2.82 | $2.90 | $2.90 | 32,491,460 |
| 2024-01-17 | $2.99 | $3.03 | $2.93 | $2.93 | $2.93 | 21,524,400 |
| 2024-01-16 | $3.02 | $3.02 | $2.95 | $3.01 | $3.01 | 23,451,100 |
| 2024-01-15 | $3.06 | $3.07 | $3.00 | $3.01 | $3.01 | 27,636,570 |
| 2024-01-12 | $3.09 | $3.15 | $3.05 | $3.07 | $3.07 | 25,744,230 |
| 2024-01-11 | $3.02 | $3.07 | $3.00 | $3.06 | $3.06 | 15,966,350 |
| 2024-01-10 | $3.05 | $3.06 | $2.99 | $3.02 | $3.02 | 19,392,450 |
| 2024-01-09 | $3.01 | $3.06 | $3.00 | $3.03 | $3.03 | 21,219,850 |
| 2024-01-08 | $3.08 | $3.08 | $3.00 | $3.01 | $3.01 | 20,199,370 |
| 2024-01-05 | $3.13 | $3.14 | $3.06 | $3.08 | $3.08 | 24,186,880 |
| 2024-01-04 | $3.12 | $3.18 | $3.12 | $3.14 | $3.14 | 23,656,700 |
| 2024-01-03 | $3.15 | $3.17 | $3.09 | $3.14 | $3.14 | 35,847,160 |
| 2024-01-02 | $3.04 | $3.18 | $3.02 | $3.17 | $3.17 | 46,943,300 |
| 2024-01-01 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2023-12-29 | $2.97 | $3.03 | $2.96 | $3.02 | $3.02 | 21,751,720 |
| 2023-12-28 | $2.97 | $3.00 | $2.93 | $2.96 | $2.96 | 31,529,230 |
| 2023-12-27 | $2.99 | $3.02 | $2.96 | $2.97 | $2.97 | 21,327,500 |
| 2023-12-26 | $3.04 | $3.05 | $2.98 | $2.99 | $2.99 | 19,710,400 |
| 2023-12-25 | $3.02 | $3.05 | $3.00 | $3.03 | $3.03 | 23,393,300 |
| 2023-12-22 | $3.08 | $3.09 | $3.02 | $3.04 | $3.04 | 18,725,480 |
| 2023-12-21 | $3.06 | $3.09 | $3.01 | $3.09 | $3.09 | 28,786,540 |
| 2023-12-20 | $3.11 | $3.14 | $3.07 | $3.08 | $3.08 | 18,095,490 |
| 2023-12-19 | $3.08 | $3.13 | $3.07 | $3.11 | $3.11 | 19,439,840 |
| 2023-12-18 | $3.14 | $3.16 | $3.09 | $3.11 | $3.11 | 21,479,050 |
| 2023-12-15 | $3.17 | $3.22 | $3.13 | $3.15 | $3.15 | 21,856,260 |
| 2023-12-14 | $3.16 | $3.20 | $3.15 | $3.17 | $3.17 | 19,407,160 |
| 2023-12-13 | $3.14 | $3.19 | $3.10 | $3.14 | $3.14 | 20,586,960 |
| 2023-12-12 | $3.13 | $3.16 | $3.11 | $3.14 | $3.14 | 20,052,720 |
| 2023-12-11 | $3.07 | $3.14 | $3.06 | $3.13 | $3.13 | 36,094,360 |
| 2023-12-08 | $3.17 | $3.19 | $3.06 | $3.07 | $3.07 | 26,580,360 |
| 2023-12-07 | $3.14 | $3.19 | $3.12 | $3.16 | $3.16 | 31,758,900 |
| 2023-12-06 | $3.16 | $3.17 | $3.13 | $3.14 | $3.14 | 30,498,160 |
| 2023-12-05 | $3.24 | $3.25 | $3.16 | $3.16 | $3.16 | 26,739,100 |
| 2023-12-04 | $3.23 | $3.29 | $3.21 | $3.24 | $3.24 | 38,748,460 |
| 2023-12-01 | $3.19 | $3.23 | $3.18 | $3.21 | $3.21 | 23,985,030 |
| 2023-11-30 | $3.21 | $3.25 | $3.17 | $3.20 | $3.20 | 33,304,730 |
| 2023-11-29 | $3.20 | $3.23 | $3.17 | $3.20 | $3.20 | 29,484,230 |
| 2023-11-28 | $3.16 | $3.21 | $3.15 | $3.19 | $3.19 | 23,845,000 |
| 2023-11-27 | $3.18 | $3.19 | $3.11 | $3.16 | $3.16 | 32,242,410 |
| 2023-11-24 | $3.17 | $3.22 | $3.15 | $3.16 | $3.16 | 41,236,020 |
| 2023-11-23 | $3.17 | $3.19 | $3.13 | $3.16 | $3.16 | 32,602,950 |
| 2023-11-22 | $3.20 | $3.25 | $3.15 | $3.16 | $3.16 | 39,321,000 |
| 2023-11-21 | $3.25 | $3.31 | $3.19 | $3.22 | $3.22 | 64,795,250 |
| 2023-11-20 | $3.13 | $3.34 | $3.12 | $3.24 | $3.24 | 85,855,870 |
| 2023-11-17 | $3.07 | $3.13 | $3.06 | $3.12 | $3.12 | 28,588,000 |
| 2023-11-16 | $3.08 | $3.10 | $3.06 | $3.07 | $3.07 | 18,860,330 |
| 2023-11-15 | $3.08 | $3.10 | $3.05 | $3.08 | $3.08 | 18,791,090 |
| 2023-11-14 | $3.07 | $3.09 | $3.04 | $3.06 | $3.06 | 14,064,500 |
| 2023-11-13 | $3.07 | $3.08 | $3.02 | $3.08 | $3.08 | 22,386,300 |
| 2023-11-10 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 17,642,600 |
| 2023-11-09 | $3.09 | $3.09 | $3.04 | $3.05 | $3.05 | 24,035,150 |
| 2023-11-08 | $3.09 | $3.11 | $3.06 | $3.08 | $3.08 | 16,661,890 |
| 2023-11-07 | $3.08 | $3.12 | $3.08 | $3.11 | $3.11 | 19,845,500 |
| 2023-11-06 | $3.06 | $3.11 | $3.04 | $3.10 | $3.10 | 30,847,750 |
| 2023-11-03 | $3.08 | $3.15 | $3.05 | $3.06 | $3.06 | 23,286,140 |
| 2023-11-02 | $3.10 | $3.14 | $3.05 | $3.06 | $3.06 | 25,852,650 |
| 2023-11-01 | $3.13 | $3.14 | $3.09 | $3.11 | $3.11 | 32,220,070 |
| 2023-10-31 | $3.08 | $3.22 | $3.05 | $3.12 | $3.12 | 62,590,470 |
| 2023-10-30 | $3.04 | $3.08 | $3.00 | $3.07 | $3.07 | 46,857,720 |
| 2023-10-27 | $3.02 | $3.04 | $2.96 | $3.03 | $3.03 | 46,486,950 |
| 2023-10-26 | $2.99 | $3.01 | $2.96 | $3.00 | $3.00 | 44,139,000 |
| 2023-10-25 | $2.94 | $3.02 | $2.91 | $3.00 | $3.00 | 78,889,630 |
| 2023-10-24 | $2.77 | $2.84 | $2.75 | $2.82 | $2.82 | 18,661,980 |
| 2023-10-23 | $2.79 | $2.80 | $2.74 | $2.76 | $2.76 | 19,675,380 |
| 2023-10-20 | $2.82 | $2.84 | $2.79 | $2.79 | $2.79 | 15,323,850 |
| 2023-10-19 | $2.84 | $2.87 | $2.81 | $2.82 | $2.82 | 17,040,550 |
| 2023-10-18 | $2.91 | $2.91 | $2.84 | $2.85 | $2.85 | 20,617,310 |
| 2023-10-17 | $2.92 | $2.93 | $2.89 | $2.90 | $2.90 | 14,510,600 |
| 2023-10-16 | $2.92 | $2.94 | $2.90 | $2.92 | $2.92 | 18,515,000 |
| 2023-10-13 | $2.94 | $2.95 | $2.91 | $2.92 | $2.92 | 18,318,130 |
| 2023-10-12 | $2.94 | $2.96 | $2.92 | $2.95 | $2.95 | 15,592,460 |
| 2023-10-11 | $2.95 | $2.96 | $2.92 | $2.93 | $2.93 | 18,567,300 |
| 2023-10-10 | $2.97 | $2.98 | $2.92 | $2.94 | $2.94 | 21,283,260 |
| 2023-10-09 | $3.01 | $3.01 | $2.96 | $2.97 | $2.97 | 20,704,220 |
| 2023-09-28 | $3.01 | $3.03 | $2.99 | $3.01 | $3.01 | 19,179,700 |
| 2023-09-27 | $2.98 | $3.02 | $2.96 | $3.00 | $3.00 | 26,391,030 |
| 2023-09-26 | $2.98 | $3.00 | $2.96 | $2.98 | $2.98 | 23,146,800 |
| 2023-09-25 | $2.95 | $2.98 | $2.93 | $2.96 | $2.96 | 17,648,740 |
| 2023-09-22 | $2.93 | $2.96 | $2.90 | $2.95 | $2.95 | 17,678,240 |
| 2023-09-21 | $2.91 | $2.95 | $2.90 | $2.92 | $2.92 | 22,300,820 |
| 2023-09-20 | $2.94 | $2.94 | $2.90 | $2.90 | $2.90 | 20,171,290 |
| 2023-09-19 | $2.94 | $2.96 | $2.91 | $2.92 | $2.92 | 19,873,090 |
| 2023-09-18 | $2.95 | $2.96 | $2.91 | $2.95 | $2.95 | 16,453,570 |
| 2023-09-15 | $2.96 | $2.98 | $2.93 | $2.94 | $2.94 | 22,496,750 |
| 2023-09-14 | $2.99 | $2.99 | $2.95 | $2.96 | $2.96 | 20,033,760 |
| 2023-09-13 | $2.99 | $3.00 | $2.94 | $2.97 | $2.97 | 28,404,600 |
| 2023-09-12 | $2.95 | $3.00 | $2.93 | $3.00 | $3.00 | 39,833,410 |
| 2023-09-11 | $2.90 | $2.98 | $2.86 | $2.96 | $2.96 | 30,742,920 |
| 2023-09-08 | $2.87 | $2.90 | $2.86 | $2.89 | $2.89 | 12,461,020 |
| 2023-09-07 | $2.94 | $2.94 | $2.87 | $2.87 | $2.87 | 27,938,700 |
| 2023-09-06 | $2.93 | $2.95 | $2.91 | $2.94 | $2.94 | 22,696,700 |
| 2023-09-05 | $2.95 | $2.95 | $2.91 | $2.93 | $2.93 | 22,977,590 |
| 2023-09-04 | $2.90 | $2.98 | $2.89 | $2.96 | $2.96 | 37,611,850 |
| 2023-09-01 | $2.92 | $2.95 | $2.87 | $2.89 | $2.89 | 34,423,520 |
| 2023-08-31 | $2.97 | $2.97 | $2.91 | $2.92 | $2.92 | 38,722,900 |
| 2023-08-30 | $3.00 | $3.03 | $2.97 | $2.98 | $2.98 | 48,001,420 |
| 2023-08-29 | $2.95 | $3.04 | $2.92 | $3.02 | $3.02 | 59,770,320 |
| 2023-08-28 | $3.02 | $3.04 | $2.93 | $2.96 | $2.96 | 67,458,200 |
| 2023-08-25 | $2.91 | $3.02 | $2.90 | $2.91 | $2.91 | 74,603,880 |
| 2023-08-24 | $2.94 | $2.96 | $2.87 | $2.92 | $2.92 | 46,708,180 |
| 2023-08-23 | $3.00 | $3.00 | $2.92 | $2.95 | $2.95 | 68,186,980 |
| 2023-08-22 | $3.02 | $3.08 | $2.92 | $2.97 | $2.97 | 100,730,280 |
| 2023-08-21 | $2.87 | $2.95 | $2.86 | $2.90 | $2.90 | 21,676,700 |
| 2023-08-18 | $2.89 | $2.92 | $2.86 | $2.87 | $2.87 | 13,616,220 |
| 2023-08-17 | $2.81 | $2.90 | $2.78 | $2.90 | $2.90 | 21,131,670 |
| 2023-08-16 | $2.83 | $2.84 | $2.80 | $2.81 | $2.81 | 9,523,780 |
| 2023-08-15 | $2.85 | $2.87 | $2.80 | $2.83 | $2.83 | 13,018,700 |
| 2023-08-14 | $2.84 | $2.87 | $2.81 | $2.86 | $2.86 | 17,207,060 |
| 2023-08-11 | $2.92 | $2.93 | $2.85 | $2.85 | $2.85 | 19,350,170 |
| 2023-08-10 | $2.91 | $2.93 | $2.90 | $2.92 | $2.92 | 12,868,640 |
| 2023-08-09 | $3.00 | $3.01 | $2.91 | $2.92 | $2.92 | 20,151,200 |
| 2023-08-08 | $2.93 | $3.02 | $2.93 | $2.98 | $2.98 | 35,631,760 |
| 2023-08-07 | $2.93 | $2.95 | $2.91 | $2.93 | $2.93 | 16,527,800 |
| 2023-08-04 | $2.96 | $2.98 | $2.92 | $2.93 | $2.93 | 16,478,670 |
| 2023-08-03 | $2.96 | $2.97 | $2.94 | $2.95 | $2.95 | 14,678,600 |
| 2023-08-02 | $2.99 | $2.99 | $2.96 | $2.97 | $2.97 | 19,133,910 |
| 2023-08-01 | $3.00 | $3.00 | $2.94 | $2.98 | $2.98 | 32,239,420 |
| 2023-07-31 | $2.94 | $3.02 | $2.93 | $3.01 | $3.01 | 39,637,040 |
| 2023-07-28 | $2.91 | $2.95 | $2.89 | $2.94 | $2.94 | 16,301,430 |
| 2023-07-27 | $2.93 | $2.95 | $2.90 | $2.93 | $2.93 | 22,775,880 |
| 2023-07-26 | $2.89 | $2.95 | $2.88 | $2.93 | $2.93 | 24,126,430 |
| 2023-07-25 | $2.87 | $2.91 | $2.85 | $2.89 | $2.89 | 25,575,900 |
| 2023-07-24 | $2.81 | $2.86 | $2.78 | $2.85 | $2.85 | 18,179,390 |
| 2023-07-21 | $2.81 | $2.83 | $2.79 | $2.81 | $2.81 | 13,459,000 |
| 2023-07-20 | $2.86 | $2.87 | $2.81 | $2.82 | $2.82 | 16,087,510 |
| 2023-07-19 | $2.86 | $2.89 | $2.84 | $2.86 | $2.86 | 13,508,460 |
| 2023-07-18 | $2.85 | $2.87 | $2.82 | $2.86 | $2.86 | 12,938,910 |
| 2023-07-17 | $2.82 | $2.86 | $2.78 | $2.84 | $2.84 | 16,985,200 |
| 2023-07-14 | $2.81 | $2.85 | $2.79 | $2.83 | $2.83 | 16,019,590 |
| 2023-07-13 | $2.80 | $2.83 | $2.79 | $2.81 | $2.81 | 13,168,150 |
| 2023-07-12 | $2.84 | $2.85 | $2.78 | $2.79 | $2.79 | 18,804,360 |
| 2023-07-11 | $2.84 | $2.86 | $2.81 | $2.84 | $2.84 | 20,005,230 |
| 2023-07-10 | $2.88 | $2.89 | $2.83 | $2.84 | $2.84 | 20,224,720 |
| 2023-07-07 | $2.88 | $2.90 | $2.86 | $2.88 | $2.88 | 10,748,700 |
| 2023-07-06 | $2.91 | $2.92 | $2.87 | $2.89 | $2.89 | 13,054,800 |
| 2023-07-05 | $2.93 | $2.94 | $2.89 | $2.91 | $2.91 | 14,652,820 |
| 2023-07-04 | $2.98 | $2.98 | $2.91 | $2.92 | $2.92 | 17,236,060 |
| 2023-07-03 | $2.96 | $2.99 | $2.91 | $2.97 | $2.97 | 25,436,270 |
| 2023-06-30 | $2.92 | $2.94 | $2.90 | $2.94 | $2.94 | 12,978,910 |
| 2023-06-29 | $2.89 | $2.93 | $2.89 | $2.92 | $2.92 | 13,473,900 |
| 2023-06-28 | $2.89 | $2.91 | $2.84 | $2.90 | $2.90 | 15,784,460 |
| 2023-06-27 | $2.86 | $2.91 | $2.84 | $2.90 | $2.90 | 15,526,810 |
| 2023-06-26 | $2.91 | $2.93 | $2.83 | $2.85 | $2.85 | 24,762,060 |
| 2023-06-21 | $2.95 | $2.95 | $2.90 | $2.91 | $2.91 | 21,382,000 |
| 2023-06-20 | $2.93 | $2.96 | $2.90 | $2.94 | $2.94 | 22,763,880 |
| 2023-06-19 | $2.87 | $2.95 | $2.85 | $2.94 | $2.94 | 34,810,400 |
| 2023-06-16 | $2.88 | $2.90 | $2.85 | $2.87 | $2.87 | 19,636,640 |
| 2023-06-15 | $2.89 | $2.91 | $2.86 | $2.89 | $2.89 | 18,767,720 |
| 2023-06-14 | $2.88 | $2.95 | $2.86 | $2.89 | $2.89 | 31,339,510 |
| 2023-06-13 | $2.84 | $2.89 | $2.84 | $2.86 | $2.86 | 20,937,170 |
| 2023-06-12 | $2.79 | $2.88 | $2.78 | $2.86 | $2.86 | 32,164,730 |
| 2023-06-09 | $2.78 | $2.80 | $2.75 | $2.78 | $2.78 | 16,419,400 |
| 2023-06-08 | $2.85 | $2.86 | $2.77 | $2.78 | $2.78 | 33,645,080 |
| 2023-06-07 | $2.84 | $2.92 | $2.79 | $2.85 | $2.85 | 37,926,400 |
| 2023-06-06 | $2.85 | $2.93 | $2.83 | $2.85 | $2.85 | 44,725,430 |
| 2023-06-05 | $2.87 | $2.89 | $2.82 | $2.85 | $2.85 | 26,845,500 |
| 2023-06-02 | $2.90 | $2.92 | $2.85 | $2.87 | $2.87 | 26,318,470 |
| 2023-06-01 | $2.94 | $2.95 | $2.90 | $2.90 | $2.90 | 30,589,790 |
| 2023-05-31 | $3.01 | $3.02 | $2.92 | $2.94 | $2.94 | 48,878,970 |
| 2023-05-30 | $3.03 | $3.09 | $2.98 | $3.00 | $3.00 | 41,627,680 |
| 2023-05-29 | $3.11 | $3.15 | $3.01 | $3.04 | $3.04 | 57,655,340 |
| 2023-05-26 | $2.94 | $3.15 | $2.92 | $3.11 | $3.11 | 104,721,090 |
| 2023-05-25 | $2.84 | $2.96 | $2.83 | $2.89 | $2.89 | 25,346,050 |
| 2023-05-24 | $2.84 | $2.87 | $2.82 | $2.83 | $2.83 | 11,170,300 |
| 2023-05-23 | $2.92 | $2.93 | $2.83 | $2.85 | $2.85 | 18,213,750 |
| 2023-05-22 | $2.91 | $2.94 | $2.88 | $2.91 | $2.91 | 17,608,340 |
| 2023-05-19 | $2.96 | $2.97 | $2.90 | $2.90 | $2.90 | 22,297,480 |
| 2023-05-18 | $2.92 | $2.97 | $2.88 | $2.97 | $2.97 | 30,700,220 |
| 2023-05-17 | $2.82 | $2.93 | $2.81 | $2.92 | $2.92 | 29,704,420 |
| 2023-05-16 | $2.88 | $2.88 | $2.82 | $2.83 | $2.83 | 13,478,320 |
| 2023-05-15 | $2.87 | $2.90 | $2.81 | $2.86 | $2.86 | 17,287,440 |
| 2023-05-12 | $2.87 | $2.96 | $2.85 | $2.86 | $2.86 | 29,175,300 |
| 2023-05-11 | $2.84 | $2.88 | $2.81 | $2.87 | $2.87 | 15,190,300 |
| 2023-05-10 | $2.84 | $2.86 | $2.80 | $2.84 | $2.84 | 16,568,860 |
| 2023-05-09 | $2.86 | $2.89 | $2.83 | $2.85 | $2.85 | 26,687,390 |
| 2023-05-08 | $2.77 | $2.90 | $2.76 | $2.88 | $2.88 | 43,460,780 |
| 2023-05-05 | $2.81 | $2.83 | $2.77 | $2.77 | $2.77 | 20,468,760 |
| 2023-05-04 | $2.72 | $2.83 | $2.72 | $2.82 | $2.82 | 27,024,180 |
| 2023-05-03 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2023-05-02 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2023-04-28 | $2.63 | $2.74 | $2.62 | $2.73 | $2.73 | 28,633,590 |
| 2023-04-27 | $2.62 | $2.72 | $2.61 | $2.65 | $2.65 | 37,351,030 |
| 2023-04-26 | $2.67 | $2.67 | $2.58 | $2.60 | $2.60 | 42,343,710 |
| 2023-04-25 | $2.77 | $2.79 | $2.64 | $2.67 | $2.67 | 48,871,160 |
| 2023-04-24 | $2.82 | $2.90 | $2.77 | $2.83 | $2.83 | 28,901,300 |
| 2023-04-21 | $2.83 | $2.94 | $2.81 | $2.81 | $2.81 | 38,568,490 |
| 2023-04-20 | $2.78 | $2.83 | $2.74 | $2.82 | $2.82 | 25,474,110 |
| 2023-04-19 | $2.79 | $2.82 | $2.78 | $2.79 | $2.79 | 18,730,940 |
| 2023-04-18 | $2.82 | $2.82 | $2.78 | $2.79 | $2.79 | 19,049,700 |
| 2023-04-17 | $2.78 | $2.84 | $2.75 | $2.82 | $2.82 | 23,850,720 |
| 2023-04-14 | $2.80 | $2.81 | $2.76 | $2.77 | $2.77 | 16,501,420 |
| 2023-04-13 | $2.86 | $2.86 | $2.78 | $2.79 | $2.79 | 21,134,700 |
| 2023-04-12 | $2.72 | $2.84 | $2.71 | $2.82 | $2.82 | 41,139,540 |
| 2023-04-11 | $2.71 | $2.74 | $2.69 | $2.71 | $2.71 | 20,506,730 |
| 2023-04-10 | $2.70 | $2.78 | $2.69 | $2.73 | $2.73 | 37,274,050 |
| 2023-04-07 | $2.70 | $2.71 | $2.67 | $2.69 | $2.69 | 13,676,640 |
| 2023-04-06 | $2.68 | $2.75 | $2.63 | $2.69 | $2.69 | 25,582,350 |
| 2023-04-05 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2023-04-04 | $2.70 | $2.72 | $2.67 | $2.68 | $2.68 | 14,753,060 |
| 2023-04-03 | $2.66 | $2.71 | $2.65 | $2.70 | $2.70 | 14,191,490 |
| 2023-03-31 | $2.63 | $2.68 | $2.62 | $2.66 | $2.66 | 10,592,820 |
| 2023-03-30 | $2.66 | $2.67 | $2.62 | $2.63 | $2.63 | 14,421,520 |
| 2023-03-29 | $2.68 | $2.69 | $2.65 | $2.65 | $2.65 | 12,013,400 |
| 2023-03-28 | $2.69 | $2.71 | $2.67 | $2.67 | $2.67 | 11,170,500 |
| 2023-03-27 | $2.72 | $2.73 | $2.67 | $2.69 | $2.69 | 13,330,560 |
| 2023-03-24 | $2.74 | $2.74 | $2.69 | $2.72 | $2.72 | 15,130,780 |
| 2023-03-23 | $2.75 | $2.75 | $2.71 | $2.73 | $2.73 | 15,780,870 |
| 2023-03-22 | $2.76 | $2.76 | $2.74 | $2.76 | $2.76 | 10,863,410 |
| 2023-03-21 | $2.72 | $2.77 | $2.70 | $2.75 | $2.75 | 13,803,820 |
| 2023-03-20 | $2.71 | $2.77 | $2.71 | $2.71 | $2.71 | 16,142,090 |
| 2023-03-17 | $2.71 | $2.74 | $2.69 | $2.70 | $2.70 | 12,051,220 |
| 2023-03-16 | $2.75 | $2.75 | $2.68 | $2.70 | $2.70 | 12,181,140 |
| 2023-03-15 | $2.69 | $2.76 | $2.68 | $2.75 | $2.75 | 15,225,140 |
| 2023-03-14 | $2.73 | $2.73 | $2.65 | $2.67 | $2.67 | 17,008,130 |
| 2023-03-13 | $2.72 | $2.75 | $2.70 | $2.73 | $2.73 | 13,250,110 |
| 2023-03-10 | $2.75 | $2.78 | $2.72 | $2.73 | $2.73 | 14,984,350 |
| 2023-03-09 | $2.75 | $2.77 | $2.73 | $2.76 | $2.76 | 12,102,100 |
| 2023-03-08 | $2.74 | $2.75 | $2.72 | $2.75 | $2.75 | 13,479,730 |
| 2023-03-07 | $2.78 | $2.82 | $2.75 | $2.75 | $2.75 | 18,817,070 |
| 2023-03-06 | $2.79 | $2.80 | $2.77 | $2.78 | $2.78 | 15,071,490 |
| 2023-03-03 | $2.81 | $2.81 | $2.77 | $2.79 | $2.79 | 13,472,520 |
| 2023-03-02 | $2.80 | $2.87 | $2.79 | $2.80 | $2.80 | 26,265,180 |
| 2023-03-01 | $2.78 | $2.79 | $2.76 | $2.79 | $2.79 | 15,728,420 |
| 2023-02-28 | $2.79 | $2.80 | $2.76 | $2.78 | $2.78 | 11,917,030 |
| 2023-02-27 | $2.82 | $2.82 | $2.77 | $2.78 | $2.78 | 13,808,820 |
| 2023-02-24 | $2.82 | $2.82 | $2.79 | $2.81 | $2.81 | 18,474,380 |
| 2023-02-23 | $2.79 | $2.85 | $2.78 | $2.80 | $2.80 | 33,345,550 |
| 2023-02-22 | $2.78 | $2.79 | $2.76 | $2.77 | $2.77 | 11,863,550 |
| 2023-02-21 | $2.77 | $2.80 | $2.75 | $2.79 | $2.79 | 21,052,640 |
| 2023-02-20 | $2.76 | $2.77 | $2.72 | $2.76 | $2.76 | 17,291,140 |
| 2023-02-17 | $2.74 | $2.81 | $2.74 | $2.76 | $2.76 | 23,805,740 |
| 2023-02-16 | $2.81 | $2.82 | $2.70 | $2.72 | $2.72 | 24,581,800 |
| 2023-02-15 | $2.81 | $2.81 | $2.78 | $2.80 | $2.80 | 14,439,910 |
| 2023-02-14 | $2.81 | $2.83 | $2.79 | $2.80 | $2.80 | 17,445,500 |
| 2023-02-13 | $2.82 | $2.84 | $2.78 | $2.80 | $2.80 | 22,696,450 |
| 2023-02-10 | $2.80 | $2.84 | $2.78 | $2.82 | $2.82 | 26,435,520 |
| 2023-02-09 | $2.73 | $2.86 | $2.72 | $2.80 | $2.80 | 41,805,530 |
| 2023-02-08 | $2.70 | $2.76 | $2.67 | $2.73 | $2.73 | 28,478,400 |
| 2023-02-07 | $2.69 | $2.71 | $2.67 | $2.70 | $2.70 | 23,602,780 |
| 2023-02-06 | $2.68 | $2.70 | $2.67 | $2.68 | $2.68 | 17,006,800 |
| 2023-02-03 | $2.69 | $2.70 | $2.65 | $2.69 | $2.69 | 22,830,660 |
| 2023-02-02 | $2.72 | $2.73 | $2.69 | $2.70 | $2.70 | 19,208,650 |
| 2023-02-01 | $2.71 | $2.72 | $2.67 | $2.71 | $2.71 | 20,676,850 |
| 2023-01-31 | $2.68 | $2.71 | $2.67 | $2.70 | $2.70 | 18,316,290 |
| 2023-01-30 | $2.65 | $2.71 | $2.63 | $2.70 | $2.70 | 34,250,770 |
| 2023-01-20 | $2.62 | $2.63 | $2.60 | $2.62 | $2.62 | 17,516,660 |
| 2023-01-19 | $2.62 | $2.62 | $2.58 | $2.61 | $2.61 | 17,443,020 |
| 2023-01-18 | $2.62 | $2.64 | $2.59 | $2.62 | $2.62 | 30,033,850 |
| 2023-01-17 | $2.59 | $2.65 | $2.58 | $2.59 | $2.59 | 24,111,850 |
| 2023-01-16 | $2.60 | $2.67 | $2.60 | $2.60 | $2.60 | 44,183,270 |
| 2023-01-13 | $2.49 | $2.64 | $2.48 | $2.59 | $2.59 | 71,311,370 |
| 2023-01-12 | $2.42 | $2.55 | $2.38 | $2.49 | $2.49 | 77,372,500 |
| 2023-01-11 | $2.47 | $2.47 | $2.40 | $2.42 | $2.42 | 24,030,600 |
| 2023-01-10 | $2.45 | $2.46 | $2.43 | $2.46 | $2.46 | 18,430,100 |
| 2023-01-09 | $2.44 | $2.46 | $2.43 | $2.44 | $2.44 | 7,273,200 |
| 2023-01-06 | $2.45 | $2.46 | $2.43 | $2.43 | $2.43 | 7,238,200 |
| 2023-01-05 | $2.48 | $2.48 | $2.44 | $2.45 | $2.45 | 9,084,940 |
| 2023-01-04 | $2.46 | $2.49 | $2.45 | $2.47 | $2.47 | 10,333,100 |
| 2023-01-03 | $2.42 | $2.47 | $2.42 | $2.46 | $2.46 | 12,104,560 |
| 2023-01-02 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2022-12-30 | $2.41 | $2.43 | $2.39 | $2.43 | $2.43 | 7,581,500 |
| 2022-12-29 | $2.41 | $2.43 | $2.40 | $2.41 | $2.41 | 5,817,260 |
| 2022-12-28 | $2.43 | $2.44 | $2.39 | $2.42 | $2.42 | 8,170,630 |
| 2022-12-27 | $2.43 | $2.45 | $2.42 | $2.44 | $2.44 | 5,762,090 |
| 2022-12-26 | $2.41 | $2.43 | $2.41 | $2.43 | $2.43 | 6,167,500 |
| 2022-12-23 | $2.39 | $2.42 | $2.38 | $2.42 | $2.42 | 9,213,550 |
| 2022-12-22 | $2.46 | $2.46 | $2.38 | $2.42 | $2.42 | 12,869,900 |
| 2022-12-21 | $2.48 | $2.49 | $2.43 | $2.45 | $2.45 | 8,545,080 |
| 2022-12-20 | $2.42 | $2.49 | $2.41 | $2.48 | $2.48 | 13,009,580 |
| 2022-12-19 | $2.53 | $2.53 | $2.44 | $2.44 | $2.44 | 13,328,100 |
| 2022-12-16 | $2.52 | $2.53 | $2.49 | $2.52 | $2.52 | 10,569,630 |
| 2022-12-15 | $2.53 | $2.55 | $2.52 | $2.53 | $2.53 | 9,728,380 |
| 2022-12-14 | $2.56 | $2.56 | $2.53 | $2.53 | $2.53 | 9,791,120 |
| 2022-12-13 | $2.56 | $2.56 | $2.53 | $2.56 | $2.56 | 10,296,370 |
| 2022-12-12 | $2.55 | $2.56 | $2.52 | $2.55 | $2.55 | 22,598,070 |
| 2022-12-09 | $2.58 | $2.59 | $2.55 | $2.56 | $2.56 | 19,417,580 |
| 2022-12-08 | $2.59 | $2.59 | $2.56 | $2.57 | $2.57 | 14,155,980 |
| 2022-12-07 | $2.61 | $2.61 | $2.57 | $2.58 | $2.58 | 14,778,970 |
| 2022-12-06 | $2.62 | $2.63 | $2.59 | $2.60 | $2.60 | 15,331,100 |
| 2022-12-05 | $2.61 | $2.63 | $2.59 | $2.61 | $2.61 | 17,748,300 |
| 2022-12-01 | $2.59 | $2.60 | $2.57 | $2.58 | $2.58 | 15,864,180 |
| 2022-11-30 | $2.59 | $2.59 | $2.56 | $2.57 | $2.57 | 13,245,500 |
| 2022-11-29 | $2.56 | $2.59 | $2.54 | $2.59 | $2.59 | 19,755,100 |
| 2022-11-28 | $2.55 | $2.56 | $2.51 | $2.55 | $2.55 | 11,338,690 |
| 2022-11-25 | $2.57 | $2.58 | $2.54 | $2.56 | $2.56 | 10,713,900 |
| 2022-11-24 | $2.58 | $2.60 | $2.56 | $2.57 | $2.57 | 12,737,340 |
| 2022-11-23 | $2.57 | $2.59 | $2.53 | $2.56 | $2.56 | 19,499,460 |
| 2022-11-22 | $2.58 | $2.59 | $2.55 | $2.56 | $2.56 | 13,617,280 |
| 2022-11-21 | $2.59 | $2.59 | $2.54 | $2.57 | $2.57 | 12,567,890 |
| 2022-11-18 | $2.58 | $2.61 | $2.57 | $2.58 | $2.58 | 17,249,770 |
| 2022-11-17 | $2.57 | $2.60 | $2.55 | $2.58 | $2.58 | 18,046,600 |
| 2022-11-16 | $2.56 | $2.58 | $2.55 | $2.56 | $2.56 | 14,923,760 |
| 2022-11-15 | $2.55 | $2.57 | $2.53 | $2.56 | $2.56 | 13,079,080 |
| 2022-11-14 | $2.54 | $2.57 | $2.53 | $2.54 | $2.54 | 16,725,500 |
| 2022-11-11 | $2.56 | $2.61 | $2.54 | $2.54 | $2.54 | 25,386,040 |
| 2022-11-10 | $2.52 | $2.55 | $2.51 | $2.55 | $2.55 | 15,460,900 |
| 2022-11-09 | $2.52 | $2.54 | $2.52 | $2.53 | $2.53 | 10,602,900 |
| 2022-11-08 | $2.52 | $2.54 | $2.51 | $2.53 | $2.53 | 14,991,960 |
| 2022-11-07 | $2.51 | $2.54 | $2.50 | $2.52 | $2.52 | 18,483,870 |
| 2022-11-04 | $2.47 | $2.53 | $2.47 | $2.52 | $2.52 | 23,963,640 |
| 2022-11-03 | $2.47 | $2.49 | $2.46 | $2.48 | $2.48 | 11,084,670 |
| 2022-11-02 | $2.47 | $2.50 | $2.46 | $2.49 | $2.49 | 18,892,050 |
| 2022-11-01 | $2.44 | $2.49 | $2.44 | $2.48 | $2.48 | 18,867,900 |
| 2022-10-31 | $2.36 | $2.47 | $2.35 | $2.44 | $2.44 | 19,092,120 |
| 2022-10-28 | $2.47 | $2.49 | $2.37 | $2.41 | $2.41 | 27,201,700 |
| 2022-10-27 | $2.44 | $2.46 | $2.43 | $2.44 | $2.44 | 12,307,350 |
| 2022-10-26 | $2.44 | $2.47 | $2.42 | $2.45 | $2.45 | 11,163,970 |
| 2022-10-25 | $2.42 | $2.45 | $2.39 | $2.42 | $2.42 | 9,768,260 |
| 2022-10-24 | $2.47 | $2.50 | $2.40 | $2.43 | $2.43 | 11,913,300 |
| 2022-10-21 | $2.47 | $2.50 | $2.46 | $2.46 | $2.46 | 8,066,600 |
| 2022-10-20 | $2.50 | $2.51 | $2.45 | $2.47 | $2.47 | 12,935,600 |
| 2022-10-19 | $2.52 | $2.53 | $2.49 | $2.50 | $2.50 | 13,289,700 |
| 2022-10-18 | $2.55 | $2.57 | $2.52 | $2.53 | $2.53 | 10,701,810 |
| 2022-10-17 | $2.50 | $2.56 | $2.50 | $2.54 | $2.54 | 16,866,260 |
| 2022-10-14 | $2.52 | $2.54 | $2.51 | $2.52 | $2.52 | 16,173,100 |
| 2022-10-13 | $2.51 | $2.53 | $2.48 | $2.52 | $2.52 | 14,283,080 |
| 2022-10-12 | $2.42 | $2.55 | $2.41 | $2.52 | $2.52 | 27,840,920 |
| 2022-10-11 | $2.40 | $2.45 | $2.35 | $2.43 | $2.43 | 13,804,680 |
| 2022-10-10 | $2.39 | $2.42 | $2.34 | $2.40 | $2.40 | 17,477,830 |
| 2022-09-30 | $2.39 | $2.41 | $2.36 | $2.40 | $2.40 | 13,601,520 |
| 2022-09-29 | $2.42 | $2.43 | $2.35 | $2.41 | $2.41 | 17,778,480 |
| 2022-09-28 | $2.42 | $2.46 | $2.40 | $2.41 | $2.41 | 14,956,300 |
| 2022-09-27 | $2.40 | $2.42 | $2.37 | $2.42 | $2.42 | 14,208,560 |
| 2022-09-26 | $2.43 | $2.43 | $2.32 | $2.40 | $2.40 | 33,599,720 |
| 2022-09-23 | $2.47 | $2.47 | $2.42 | $2.45 | $2.45 | 10,937,080 |
| 2022-09-22 | $2.50 | $2.50 | $2.46 | $2.47 | $2.47 | 11,755,670 |
| 2022-09-21 | $2.47 | $2.51 | $2.43 | $2.50 | $2.50 | 14,368,830 |
| 2022-09-20 | $2.47 | $2.49 | $2.46 | $2.48 | $2.48 | 12,925,930 |
| 2022-09-19 | $2.49 | $2.49 | $2.43 | $2.47 | $2.47 | 20,369,270 |
| 2022-09-16 | $2.55 | $2.55 | $2.49 | $2.49 | $2.49 | 23,345,690 |
| 2022-09-15 | $2.64 | $2.64 | $2.52 | $2.57 | $2.57 | 38,787,300 |
| 2022-09-14 | $2.62 | $2.65 | $2.61 | $2.64 | $2.64 | 11,644,980 |
| 2022-09-13 | $2.66 | $2.68 | $2.63 | $2.65 | $2.65 | 16,996,220 |
| 2022-09-12 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2022-09-09 | $2.68 | $2.68 | $2.65 | $2.66 | $2.66 | 18,137,020 |
| 2022-09-08 | $2.71 | $2.72 | $2.65 | $2.68 | $2.68 | 14,884,900 |
| 2022-09-07 | $2.71 | $2.73 | $2.69 | $2.70 | $2.70 | 13,172,490 |
| 2022-09-06 | $2.70 | $2.72 | $2.69 | $2.71 | $2.71 | 12,393,350 |
| 2022-09-05 | $2.67 | $2.70 | $2.65 | $2.69 | $2.69 | 11,900,000 |
| 2022-09-02 | $2.68 | $2.69 | $2.66 | $2.68 | $2.68 | 13,078,090 |
| 2022-09-01 | $2.72 | $2.73 | $2.66 | $2.68 | $2.68 | 26,040,900 |
| 2022-08-31 | $2.82 | $2.82 | $2.71 | $2.74 | $2.74 | 34,834,070 |
| 2022-08-30 | $2.83 | $2.85 | $2.79 | $2.82 | $2.82 | 21,296,080 |
| 2022-08-29 | $2.79 | $2.88 | $2.74 | $2.86 | $2.86 | 22,501,780 |
| 2022-08-26 | $2.84 | $2.84 | $2.79 | $2.82 | $2.82 | 13,783,160 |
| 2022-08-25 | $2.85 | $2.86 | $2.78 | $2.82 | $2.82 | 21,307,140 |
| 2022-08-24 | $2.91 | $2.95 | $2.81 | $2.84 | $2.84 | 32,506,320 |
| 2022-08-23 | $2.88 | $2.91 | $2.87 | $2.88 | $2.88 | 14,985,450 |
| 2022-08-22 | $2.88 | $2.91 | $2.85 | $2.88 | $2.88 | 15,994,680 |
| 2022-08-19 | $2.95 | $2.95 | $2.89 | $2.89 | $2.89 | 18,798,430 |
| 2022-08-18 | $2.96 | $2.96 | $2.88 | $2.91 | $2.91 | 19,176,880 |
| 2022-08-17 | $2.90 | $2.97 | $2.90 | $2.94 | $2.94 | 23,410,060 |
| 2022-08-16 | $2.90 | $2.95 | $2.88 | $2.91 | $2.91 | 22,406,710 |
| 2022-08-15 | $2.88 | $2.91 | $2.84 | $2.89 | $2.89 | 20,971,220 |
| 2022-08-12 | $2.86 | $2.93 | $2.84 | $2.86 | $2.86 | 25,485,920 |
| 2022-08-11 | $2.80 | $2.86 | $2.79 | $2.84 | $2.84 | 23,520,540 |
| 2022-08-10 | $2.78 | $2.81 | $2.76 | $2.79 | $2.79 | 15,015,320 |
| 2022-08-09 | $2.81 | $2.81 | $2.76 | $2.79 | $2.79 | 12,937,610 |
| 2022-08-08 | $2.79 | $2.82 | $2.78 | $2.81 | $2.81 | 13,455,010 |
| 2022-08-05 | $2.83 | $2.83 | $2.76 | $2.81 | $2.81 | 18,300,730 |
| 2022-08-04 | $2.78 | $2.83 | $2.73 | $2.81 | $2.81 | 20,315,540 |
| 2022-08-03 | $2.78 | $2.85 | $2.75 | $2.76 | $2.76 | 19,477,120 |
| 2022-08-02 | $2.85 | $2.87 | $2.74 | $2.79 | $2.79 | 34,825,470 |
| 2022-08-01 | $2.88 | $2.90 | $2.84 | $2.88 | $2.88 | 15,066,400 |
| 2022-07-29 | $2.88 | $2.93 | $2.87 | $2.88 | $2.88 | 19,495,210 |
| 2022-07-28 | $2.87 | $2.90 | $2.86 | $2.87 | $2.87 | 13,865,690 |
| 2022-07-27 | $2.87 | $2.89 | $2.84 | $2.86 | $2.86 | 12,962,140 |
| 2022-07-26 | $2.85 | $2.88 | $2.81 | $2.87 | $2.87 | 17,089,480 |
| 2022-07-25 | $2.87 | $2.93 | $2.83 | $2.86 | $2.86 | 21,746,600 |
| 2022-07-22 | $2.84 | $2.92 | $2.84 | $2.87 | $2.87 | 26,132,960 |
| 2022-07-21 | $2.85 | $2.90 | $2.84 | $2.85 | $2.85 | 18,027,100 |
| 2022-07-20 | $2.87 | $2.88 | $2.84 | $2.86 | $2.86 | 27,090,960 |
| 2022-07-19 | $2.84 | $2.88 | $2.81 | $2.87 | $2.87 | 29,903,650 |
| 2022-07-18 | $2.74 | $2.86 | $2.73 | $2.84 | $2.84 | 43,599,930 |
| 2022-07-15 | $2.77 | $2.78 | $2.72 | $2.74 | $2.74 | 22,489,260 |
| 2022-07-14 | $2.81 | $2.81 | $2.77 | $2.77 | $2.77 | 16,591,700 |
| 2022-07-13 | $2.73 | $2.81 | $2.70 | $2.77 | $2.77 | 31,955,950 |
| 2022-07-12 | $2.73 | $2.76 | $2.71 | $2.72 | $2.72 | 14,002,300 |
| 2022-07-11 | $2.75 | $2.76 | $2.71 | $2.73 | $2.73 | 14,858,830 |
| 2022-07-08 | $2.75 | $2.77 | $2.74 | $2.75 | $2.75 | 14,310,600 |
| 2022-07-07 | $2.73 | $2.75 | $2.71 | $2.73 | $2.73 | 12,264,830 |
| 2022-07-06 | $2.76 | $2.76 | $2.69 | $2.71 | $2.71 | 17,906,780 |
| 2022-07-05 | $2.78 | $2.79 | $2.72 | $2.75 | $2.75 | 18,425,580 |
| 2022-07-04 | $2.79 | $2.80 | $2.75 | $2.77 | $2.77 | 17,488,110 |
| 2022-07-01 | $2.77 | $2.79 | $2.73 | $2.76 | $2.76 | 20,523,390 |
| 2022-06-30 | $2.74 | $2.78 | $2.73 | $2.75 | $2.75 | 21,705,170 |
| 2022-06-29 | $2.78 | $2.82 | $2.73 | $2.75 | $2.75 | 27,387,280 |
| 2022-06-28 | $2.72 | $2.82 | $2.70 | $2.79 | $2.79 | 45,371,220 |
| 2022-06-27 | $2.72 | $2.74 | $2.70 | $2.71 | $2.71 | 16,750,320 |
| 2022-06-24 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 18,995,370 |
| 2022-06-23 | $2.69 | $2.73 | $2.66 | $2.70 | $2.70 | 20,663,780 |
| 2022-06-22 | $2.72 | $2.72 | $2.68 | $2.69 | $2.69 | 17,730,440 |
| 2022-06-21 | $2.69 | $2.75 | $2.67 | $2.69 | $2.69 | 30,521,660 |
| 2022-06-20 | $2.65 | $2.68 | $2.65 | $2.68 | $2.68 | 21,928,460 |
| 2022-06-17 | $2.64 | $2.65 | $2.60 | $2.65 | $2.65 | 17,289,230 |
| 2022-06-16 | $2.66 | $2.67 | $2.64 | $2.66 | $2.66 | 15,494,890 |
| 2022-06-15 | $2.66 | $2.68 | $2.65 | $2.65 | $2.65 | 20,040,390 |
| 2022-06-14 | $2.65 | $2.68 | $2.58 | $2.65 | $2.65 | 22,512,150 |
| 2022-06-13 | $2.62 | $2.67 | $2.62 | $2.66 | $2.66 | 18,493,400 |
| 2022-06-10 | $2.67 | $2.67 | $2.63 | $2.67 | $2.67 | 26,235,120 |
| 2022-06-09 | $2.70 | $2.71 | $2.63 | $2.66 | $2.66 | 19,743,180 |
| 2022-06-08 | $2.71 | $2.73 | $2.66 | $2.69 | $2.69 | 17,947,080 |
| 2022-06-07 | $2.72 | $2.74 | $2.68 | $2.71 | $2.71 | 18,861,980 |
| 2022-06-06 | $2.76 | $2.76 | $2.72 | $2.73 | $2.73 | 20,566,260 |
| 2022-06-02 | $2.71 | $2.74 | $2.68 | $2.72 | $2.72 | 14,518,260 |
| 2022-06-01 | $2.71 | $2.72 | $2.69 | $2.70 | $2.70 | 14,667,530 |
| 2022-05-31 | $2.68 | $2.71 | $2.67 | $2.71 | $2.71 | 16,917,760 |
| 2022-05-30 | $2.67 | $2.69 | $2.64 | $2.68 | $2.68 | 16,070,760 |
| 2022-05-27 | $2.69 | $2.69 | $2.64 | $2.67 | $2.67 | 13,168,900 |
| 2022-05-26 | $2.65 | $2.68 | $2.63 | $2.66 | $2.66 | 17,311,700 |
| 2022-05-25 | $2.64 | $2.66 | $2.57 | $2.65 | $2.65 | 14,937,240 |
| 2022-05-24 | $2.71 | $2.72 | $2.60 | $2.61 | $2.61 | 28,022,500 |
| 2022-05-23 | $2.72 | $2.72 | $2.67 | $2.71 | $2.71 | 18,369,330 |
| 2022-05-20 | $2.72 | $2.73 | $2.67 | $2.70 | $2.70 | 17,056,500 |
| 2022-05-19 | $2.67 | $2.69 | $2.64 | $2.69 | $2.69 | 13,794,700 |
| 2022-05-18 | $2.65 | $2.70 | $2.64 | $2.67 | $2.67 | 15,158,090 |
| 2022-05-17 | $2.66 | $2.68 | $2.61 | $2.65 | $2.65 | 13,401,700 |
| 2022-05-16 | $2.68 | $2.70 | $2.66 | $2.67 | $2.67 | 13,070,970 |
| 2022-05-13 | $2.74 | $2.74 | $2.65 | $2.67 | $2.67 | 15,794,770 |
| 2022-05-12 | $2.64 | $2.74 | $2.61 | $2.65 | $2.65 | 34,020,260 |
| 2022-05-11 | $2.62 | $2.68 | $2.61 | $2.62 | $2.62 | 20,688,360 |
| 2022-05-10 | $2.67 | $2.67 | $2.59 | $2.64 | $2.64 | 19,473,680 |
| 2022-05-09 | $2.58 | $2.67 | $2.57 | $2.61 | $2.61 | 17,345,080 |
| 2022-05-06 | $2.56 | $2.59 | $2.52 | $2.59 | $2.59 | 11,747,900 |
| 2022-05-05 | $2.56 | $2.61 | $2.56 | $2.60 | $2.60 | 15,133,500 |
| 2022-05-04 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2022-05-03 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2022-04-29 | $2.56 | $2.61 | $2.52 | $2.58 | $2.58 | 21,943,290 |
| 2022-04-28 | $2.55 | $2.57 | $2.48 | $2.50 | $2.50 | 13,498,090 |
| 2022-04-27 | $2.52 | $2.54 | $2.40 | $2.51 | $2.51 | 19,584,540 |
| 2022-04-26 | $2.55 | $2.60 | $2.50 | $2.51 | $2.51 | 12,021,320 |
| 2022-04-25 | $2.57 | $2.60 | $2.46 | $2.56 | $2.56 | 22,306,160 |
| 2022-04-22 | $2.66 | $2.68 | $2.63 | $2.65 | $2.65 | 11,932,220 |
| 2022-04-21 | $2.75 | $2.77 | $2.64 | $2.69 | $2.69 | 22,230,270 |
| 2022-04-20 | $2.74 | $2.78 | $2.73 | $2.76 | $2.76 | 10,690,280 |
| 2022-04-19 | $2.73 | $2.77 | $2.72 | $2.74 | $2.74 | 9,609,000 |
| 2022-04-18 | $2.72 | $2.74 | $2.69 | $2.74 | $2.74 | 8,604,540 |
| 2022-04-15 | $2.77 | $2.77 | $2.69 | $2.74 | $2.74 | 13,701,030 |
| 2022-04-14 | $2.78 | $2.78 | $2.75 | $2.76 | $2.76 | 7,723,500 |
| 2022-04-13 | $2.80 | $2.81 | $2.74 | $2.75 | $2.75 | 12,989,130 |
| 2022-04-12 | $2.78 | $2.81 | $2.74 | $2.80 | $2.80 | 12,388,190 |
| 2022-04-11 | $2.81 | $2.82 | $2.74 | $2.79 | $2.79 | 17,679,700 |
| 2022-04-08 | $2.84 | $2.85 | $2.78 | $2.82 | $2.82 | 15,457,230 |
| 2022-04-07 | $2.87 | $2.88 | $2.81 | $2.84 | $2.84 | 19,710,250 |
| 2022-04-06 | $2.83 | $2.89 | $2.82 | $2.88 | $2.88 | 20,825,540 |
| 2022-04-05 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-04-04 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-04-01 | $2.79 | $2.84 | $2.77 | $2.84 | $2.84 | 23,722,320 |
| 2022-03-31 | $2.76 | $2.83 | $2.74 | $2.78 | $2.78 | 25,605,300 |
| 2022-03-30 | $2.73 | $2.76 | $2.72 | $2.74 | $2.74 | 12,018,610 |
| 2022-03-29 | $2.78 | $2.78 | $2.71 | $2.74 | $2.74 | 11,553,650 |
| 2022-03-28 | $2.75 | $2.78 | $2.71 | $2.76 | $2.76 | 12,934,950 |
| 2022-03-25 | $2.76 | $2.79 | $2.75 | $2.77 | $2.77 | 9,503,470 |
| 2022-03-24 | $2.79 | $2.80 | $2.75 | $2.76 | $2.76 | 12,567,090 |
| 2022-03-23 | $2.83 | $2.84 | $2.78 | $2.80 | $2.80 | 17,266,170 |
| 2022-03-22 | $2.82 | $2.84 | $2.78 | $2.82 | $2.82 | 14,398,380 |
| 2022-03-21 | $2.80 | $2.84 | $2.77 | $2.82 | $2.82 | 16,629,110 |
| 2022-03-18 | $2.74 | $2.82 | $2.73 | $2.77 | $2.77 | 26,004,960 |
| 2022-03-17 | $2.72 | $2.79 | $2.72 | $2.73 | $2.73 | 20,043,790 |
| 2022-03-16 | $2.68 | $2.73 | $2.62 | $2.71 | $2.71 | 21,550,840 |
| 2022-03-15 | $2.77 | $2.78 | $2.64 | $2.67 | $2.67 | 24,459,800 |
| 2022-03-14 | $2.81 | $2.82 | $2.76 | $2.77 | $2.77 | 14,412,320 |
| 2022-03-11 | $2.78 | $2.83 | $2.72 | $2.82 | $2.82 | 14,985,300 |
| 2022-03-10 | $2.82 | $2.86 | $2.79 | $2.80 | $2.80 | 16,084,310 |
| 2022-03-09 | $2.82 | $2.85 | $2.65 | $2.78 | $2.78 | 24,031,660 |
| 2022-03-08 | $2.91 | $2.91 | $2.78 | $2.82 | $2.82 | 27,955,930 |
| 2022-03-07 | $2.91 | $2.93 | $2.86 | $2.91 | $2.91 | 20,772,380 |
| 2022-03-04 | $2.97 | $2.97 | $2.90 | $2.92 | $2.92 | 21,471,500 |
| 2022-03-03 | $2.97 | $2.99 | $2.95 | $2.96 | $2.96 | 14,659,310 |
| 2022-03-02 | $2.93 | $2.98 | $2.92 | $2.96 | $2.96 | 14,075,940 |
| 2022-03-01 | $2.97 | $2.97 | $2.93 | $2.95 | $2.95 | 14,061,750 |
| 2022-02-28 | $2.96 | $2.96 | $2.90 | $2.94 | $2.94 | 16,942,700 |
| 2022-02-25 | $2.97 | $3.00 | $2.93 | $2.95 | $2.95 | 18,379,950 |
| 2022-02-24 | $3.03 | $3.04 | $2.92 | $2.95 | $2.95 | 31,357,700 |
| 2022-02-23 | $3.04 | $3.05 | $3.00 | $3.03 | $3.03 | 18,282,820 |
| 2022-02-22 | $3.05 | $3.07 | $2.98 | $3.01 | $3.01 | 19,973,420 |
| 2022-02-21 | $3.00 | $3.07 | $2.99 | $3.05 | $3.05 | 22,560,370 |
| 2022-02-18 | $2.98 | $3.02 | $2.95 | $3.01 | $3.01 | 18,697,480 |
| 2022-02-17 | $2.98 | $3.07 | $2.97 | $3.00 | $3.00 | 34,448,390 |
| 2022-02-16 | $2.95 | $2.98 | $2.94 | $2.98 | $2.98 | 16,836,600 |
| 2022-02-15 | $2.99 | $3.00 | $2.90 | $2.94 | $2.94 | 29,060,690 |
| 2022-02-14 | $2.99 | $3.02 | $2.96 | $2.99 | $2.99 | 12,035,000 |
| 2022-02-11 | $3.04 | $3.05 | $2.95 | $2.98 | $2.98 | 27,721,230 |
| 2022-02-10 | $3.04 | $3.09 | $3.02 | $3.04 | $3.04 | 22,137,670 |
| 2022-02-09 | $3.01 | $3.05 | $3.00 | $3.03 | $3.03 | 18,690,350 |
| 2022-02-08 | $2.95 | $3.03 | $2.94 | $3.02 | $3.02 | 18,047,090 |
| 2022-02-07 | $2.93 | $3.02 | $2.91 | $2.96 | $2.96 | 26,386,260 |
| 2022-02-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-02-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-02-02 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-02-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-01-28 | $2.86 | $2.93 | $2.83 | $2.88 | $2.88 | 17,926,400 |
| 2022-01-27 | $2.93 | $2.93 | $2.83 | $2.86 | $2.86 | 20,479,900 |
| 2022-01-26 | $2.93 | $2.94 | $2.83 | $2.92 | $2.92 | 19,098,500 |
| 2022-01-25 | $3.00 | $3.01 | $2.90 | $2.93 | $2.93 | 33,312,690 |
| 2022-01-24 | $3.05 | $3.05 | $2.92 | $3.00 | $3.00 | 62,472,590 |
| 2022-01-21 | $3.27 | $3.28 | $3.18 | $3.21 | $3.21 | 23,663,010 |
| 2022-01-20 | $3.34 | $3.37 | $3.24 | $3.28 | $3.28 | 28,092,770 |
| 2022-01-19 | $3.30 | $3.40 | $3.27 | $3.33 | $3.33 | 30,814,490 |
| 2022-01-18 | $3.36 | $3.40 | $3.25 | $3.29 | $3.29 | 33,434,010 |
| 2022-01-17 | $3.34 | $3.38 | $3.32 | $3.35 | $3.35 | 21,154,830 |
| 2022-01-14 | $3.39 | $3.41 | $3.32 | $3.33 | $3.33 | 28,711,010 |
| 2022-01-13 | $3.40 | $3.45 | $3.39 | $3.41 | $3.41 | 23,928,060 |
| 2022-01-12 | $3.39 | $3.44 | $3.38 | $3.42 | $3.42 | 26,568,680 |
| 2022-01-11 | $3.46 | $3.47 | $3.37 | $3.39 | $3.39 | 36,842,080 |
| 2022-01-10 | $3.43 | $3.52 | $3.41 | $3.48 | $3.48 | 44,719,890 |
| 2022-01-07 | $3.50 | $3.57 | $3.42 | $3.44 | $3.44 | 70,898,300 |
| 2022-01-06 | $3.33 | $3.58 | $3.31 | $3.53 | $3.53 | 122,855,450 |
| 2022-01-05 | $3.31 | $3.42 | $3.28 | $3.36 | $3.36 | 50,213,980 |
| 2022-01-04 | $3.28 | $3.37 | $3.26 | $3.34 | $3.34 | 48,788,520 |
| 2022-01-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2021-12-31 | $3.22 | $3.32 | $3.20 | $3.26 | $3.26 | 38,366,040 |
| 2021-12-30 | $3.22 | $3.25 | $3.20 | $3.22 | $3.22 | 20,603,750 |
| 2021-12-29 | $3.19 | $3.23 | $3.16 | $3.22 | $3.22 | 22,777,430 |
| 2021-12-28 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 24,343,960 |
| 2021-12-27 | $3.21 | $3.24 | $3.18 | $3.22 | $3.22 | 19,387,080 |
| 2021-12-24 | $3.25 | $3.27 | $3.17 | $3.20 | $3.20 | 30,631,620 |
| 2021-12-23 | $3.29 | $3.29 | $3.22 | $3.23 | $3.23 | 33,416,410 |
| 2021-12-22 | $3.34 | $3.38 | $3.27 | $3.29 | $3.29 | 42,279,460 |
| 2021-12-21 | $3.20 | $3.38 | $3.17 | $3.34 | $3.34 | 65,296,890 |
| 2021-12-20 | $3.21 | $3.22 | $3.17 | $3.19 | $3.19 | 30,265,910 |
| 2021-12-17 | $3.24 | $3.26 | $3.20 | $3.21 | $3.21 | 34,047,880 |
| 2021-12-16 | $3.18 | $3.25 | $3.15 | $3.24 | $3.24 | 46,051,010 |
| 2021-12-15 | $3.17 | $3.21 | $3.14 | $3.15 | $3.15 | 31,191,820 |
| 2021-12-14 | $3.11 | $3.17 | $3.09 | $3.15 | $3.15 | 34,055,990 |
| 2021-12-13 | $3.09 | $3.13 | $3.08 | $3.11 | $3.11 | 24,350,560 |
| 2021-12-10 | $3.11 | $3.12 | $3.08 | $3.10 | $3.10 | 19,359,000 |
| 2021-12-09 | $3.14 | $3.15 | $3.11 | $3.12 | $3.12 | 21,859,400 |
| 2021-12-08 | $3.10 | $3.13 | $3.08 | $3.12 | $3.12 | 19,695,640 |
| 2021-12-07 | $3.10 | $3.16 | $3.08 | $3.09 | $3.09 | 25,277,850 |
| 2021-12-06 | $3.16 | $3.17 | $3.07 | $3.09 | $3.09 | 32,788,690 |
| 2021-12-03 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 24,624,400 |
| 2021-12-02 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 32,340,150 |
| 2021-12-01 | $3.12 | $3.23 | $3.11 | $3.21 | $3.21 | 53,251,600 |
| 2021-11-30 | $3.07 | $3.18 | $3.06 | $3.11 | $3.11 | 45,956,050 |
| 2021-11-29 | $3.07 | $3.09 | $3.02 | $3.05 | $3.05 | 33,333,300 |
| 2021-11-26 | $3.10 | $3.13 | $3.08 | $3.10 | $3.10 | 20,206,950 |
| 2021-11-25 | $3.16 | $3.17 | $3.10 | $3.11 | $3.11 | 22,504,840 |
| 2021-11-24 | $3.14 | $3.15 | $3.12 | $3.14 | $3.14 | 19,855,910 |
| 2021-11-23 | $3.15 | $3.17 | $3.12 | $3.15 | $3.15 | 32,925,130 |
| 2021-11-22 | $3.11 | $3.15 | $3.08 | $3.12 | $3.12 | 30,216,860 |
| 2021-11-19 | $3.09 | $3.13 | $3.07 | $3.11 | $3.11 | 24,773,080 |
| 2021-11-18 | $3.13 | $3.18 | $3.09 | $3.10 | $3.10 | 39,870,910 |
| 2021-11-17 | $3.10 | $3.14 | $3.08 | $3.12 | $3.12 | 22,546,070 |
| 2021-11-16 | $3.12 | $3.15 | $3.08 | $3.10 | $3.10 | 23,124,250 |
| 2021-11-15 | $3.11 | $3.17 | $3.07 | $3.14 | $3.14 | 31,822,040 |
| 2021-11-12 | $3.11 | $3.14 | $3.08 | $3.11 | $3.11 | 20,285,950 |
| 2021-11-11 | $3.06 | $3.15 | $3.03 | $3.11 | $3.11 | 34,978,770 |
| 2021-11-10 | $3.07 | $3.08 | $3.01 | $3.07 | $3.07 | 19,727,580 |
| 2021-11-09 | $3.08 | $3.13 | $3.04 | $3.06 | $3.06 | 29,171,430 |
| 2021-11-08 | $2.96 | $3.14 | $2.96 | $3.08 | $3.08 | 51,684,660 |
| 2021-11-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 17,985,500 |
| 2021-11-04 | $2.99 | $3.01 | $2.97 | $3.00 | $3.00 | 12,425,100 |
| 2021-11-03 | $3.00 | $3.03 | $2.97 | $2.99 | $2.99 | 9,813,280 |
| 2021-11-02 | $3.02 | $3.06 | $2.95 | $2.98 | $2.98 | 18,721,300 |
| 2021-11-01 | $2.97 | $3.05 | $2.96 | $3.02 | $3.02 | 22,314,000 |
| 2021-10-29 | $2.95 | $3.01 | $2.91 | $2.98 | $2.98 | 19,558,220 |
| 2021-10-28 | $2.96 | $3.00 | $2.89 | $2.95 | $2.95 | 30,708,630 |
| 2021-10-27 | $3.01 | $3.02 | $2.90 | $3.01 | $3.01 | 19,959,510 |
| 2021-10-26 | $3.01 | $3.05 | $2.99 | $3.00 | $3.00 | 14,232,740 |
| 2021-10-25 | $3.02 | $3.05 | $2.97 | $3.01 | $3.01 | 16,757,700 |
| 2021-10-22 | $3.03 | $3.05 | $2.96 | $3.00 | $3.00 | 23,759,640 |
| 2021-10-21 | $3.09 | $3.09 | $3.00 | $3.04 | $3.04 | 28,789,250 |
| 2021-10-20 | $3.11 | $3.13 | $3.08 | $3.09 | $3.09 | 14,406,360 |
| 2021-10-19 | $3.11 | $3.14 | $3.10 | $3.12 | $3.12 | 16,098,640 |
| 2021-10-18 | $3.10 | $3.13 | $3.07 | $3.10 | $3.10 | 13,716,680 |
| 2021-10-15 | $3.12 | $3.14 | $3.08 | $3.09 | $3.09 | 15,963,830 |
| 2021-10-14 | $3.12 | $3.14 | $3.07 | $3.11 | $3.11 | 14,068,400 |
| 2021-10-13 | $3.11 | $3.14 | $3.05 | $3.10 | $3.10 | 16,689,780 |
| 2021-10-12 | $3.18 | $3.20 | $3.05 | $3.12 | $3.12 | 36,581,030 |
| 2021-10-11 | $3.26 | $3.26 | $3.16 | $3.20 | $3.20 | 28,658,700 |
| 2021-10-08 | $3.22 | $3.31 | $3.22 | $3.25 | $3.25 | 26,815,490 |
| 2021-10-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-10-06 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-09-30 | $3.21 | $3.25 | $3.15 | $3.20 | $3.20 | 21,466,580 |
| 2021-09-29 | $3.29 | $3.31 | $3.16 | $3.17 | $3.17 | 41,083,240 |
| 2021-09-28 | $3.30 | $3.37 | $3.23 | $3.31 | $3.31 | 37,549,440 |
| 2021-09-27 | $3.59 | $3.63 | $3.11 | $3.34 | $3.34 | 111,517,360 |
| 2021-09-24 | $3.90 | $3.90 | $3.58 | $3.63 | $3.63 | 125,326,290 |
| 2021-09-23 | $3.75 | $3.89 | $3.69 | $3.87 | $3.87 | 139,658,260 |
| 2021-09-22 | $3.55 | $3.79 | $3.55 | $3.68 | $3.68 | 72,067,400 |
| 2021-09-21 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2021-09-20 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2021-09-17 | $3.53 | $3.73 | $3.51 | $3.62 | $3.62 | 86,546,570 |
| 2021-09-16 | $3.55 | $3.72 | $3.51 | $3.53 | $3.53 | 91,957,870 |
| 2021-09-15 | $3.51 | $3.58 | $3.46 | $3.49 | $3.49 | 36,186,060 |
| 2021-09-14 | $3.66 | $3.67 | $3.47 | $3.51 | $3.51 | 56,530,390 |
| 2021-09-13 | $3.54 | $3.73 | $3.52 | $3.67 | $3.67 | 69,556,400 |
| 2021-09-10 | $3.63 | $3.66 | $3.52 | $3.54 | $3.54 | 45,932,520 |
| 2021-09-09 | $3.65 | $3.71 | $3.56 | $3.64 | $3.64 | 44,082,400 |
| 2021-09-08 | $3.51 | $3.70 | $3.47 | $3.64 | $3.64 | 67,524,540 |
| 2021-09-07 | $3.46 | $3.53 | $3.43 | $3.53 | $3.53 | 34,495,760 |
| 2021-09-06 | $3.52 | $3.56 | $3.41 | $3.49 | $3.49 | 38,844,470 |
| 2021-09-03 | $3.58 | $3.65 | $3.48 | $3.53 | $3.53 | 56,045,630 |
| 2021-09-02 | $3.56 | $3.72 | $3.51 | $3.62 | $3.62 | 59,534,680 |
| 2021-09-01 | $3.63 | $3.67 | $3.46 | $3.57 | $3.57 | 63,797,810 |
| 2021-08-31 | $3.77 | $3.82 | $3.57 | $3.62 | $3.62 | 76,738,490 |
| 2021-08-30 | $3.55 | $3.77 | $3.52 | $3.69 | $3.69 | 88,790,120 |
| 2021-08-27 | $3.43 | $3.69 | $3.35 | $3.54 | $3.54 | 74,311,150 |
| 2021-08-26 | $3.52 | $3.54 | $3.42 | $3.43 | $3.43 | 39,024,020 |
| 2021-08-25 | $3.60 | $3.61 | $3.47 | $3.52 | $3.52 | 54,090,560 |
| 2021-08-24 | $3.43 | $3.71 | $3.42 | $3.60 | $3.60 | 88,321,510 |
| 2021-08-23 | $3.38 | $3.46 | $3.36 | $3.41 | $3.41 | 47,301,930 |
| 2021-08-20 | $3.42 | $3.44 | $3.33 | $3.39 | $3.39 | 42,478,570 |
| 2021-08-19 | $3.43 | $3.45 | $3.29 | $3.41 | $3.41 | 76,210,620 |
| 2021-08-18 | $3.50 | $3.58 | $3.40 | $3.44 | $3.44 | 86,953,000 |
| 2021-08-17 | $3.41 | $3.85 | $3.41 | $3.57 | $3.57 | 124,364,620 |
| 2021-08-16 | $3.51 | $3.52 | $3.41 | $3.43 | $3.43 | 27,187,030 |
| 2021-08-13 | $3.43 | $3.51 | $3.39 | $3.50 | $3.50 | 38,736,410 |
| 2021-08-12 | $3.43 | $3.52 | $3.42 | $3.46 | $3.46 | 32,758,580 |
| 2021-08-11 | $3.38 | $3.46 | $3.34 | $3.42 | $3.42 | 45,124,770 |
| 2021-08-10 | $3.35 | $3.39 | $3.31 | $3.35 | $3.35 | 45,481,940 |
| 2021-08-09 | $3.38 | $3.41 | $3.30 | $3.33 | $3.33 | 29,283,250 |
| 2021-08-06 | $3.37 | $3.41 | $3.30 | $3.34 | $3.34 | 48,652,140 |
| 2021-08-05 | $3.29 | $3.38 | $3.27 | $3.36 | $3.36 | 76,008,500 |
| 2021-08-04 | $3.25 | $3.39 | $3.20 | $3.32 | $3.32 | 88,980,200 |
| 2021-08-03 | $3.15 | $3.26 | $3.12 | $3.20 | $3.20 | 64,803,760 |
| 2021-08-02 | $3.08 | $3.19 | $3.06 | $3.14 | $3.14 | 53,489,320 |
| 2021-07-30 | $2.89 | $3.11 | $2.88 | $3.08 | $3.08 | 47,993,220 |
| 2021-07-29 | $2.88 | $2.93 | $2.87 | $2.89 | $2.89 | 18,327,640 |
| 2021-07-28 | $2.97 | $2.98 | $2.85 | $2.88 | $2.88 | 29,114,740 |
| 2021-07-27 | $3.10 | $3.11 | $2.98 | $3.00 | $3.00 | 25,693,670 |
| 2021-07-26 | $3.09 | $3.14 | $3.03 | $3.09 | $3.09 | 31,190,140 |
| 2021-07-23 | $3.13 | $3.14 | $3.06 | $3.12 | $3.12 | 29,348,820 |
| 2021-07-22 | $3.09 | $3.17 | $3.09 | $3.11 | $3.11 | 39,777,320 |
| 2021-07-21 | $3.11 | $3.18 | $3.03 | $3.12 | $3.12 | 60,308,300 |
| 2021-07-20 | $3.00 | $3.01 | $2.94 | $3.00 | $3.00 | 14,711,640 |
| 2021-07-19 | $3.03 | $3.03 | $2.97 | $3.00 | $3.00 | 16,436,330 |
| 2021-07-16 | $3.01 | $3.06 | $2.99 | $3.03 | $3.03 | 17,895,740 |
| 2021-07-15 | $3.06 | $3.06 | $2.97 | $3.02 | $3.02 | 19,888,360 |
| 2021-07-14 | $3.08 | $3.13 | $3.04 | $3.06 | $3.06 | 24,764,880 |
| 2021-07-13 | $3.04 | $3.11 | $3.00 | $3.09 | $3.09 | 32,954,360 |
| 2021-07-12 | $3.01 | $3.07 | $3.01 | $3.02 | $3.02 | 23,335,480 |
| 2021-07-09 | $2.95 | $3.02 | $2.92 | $3.01 | $3.01 | 22,127,170 |
| 2021-07-08 | $2.98 | $3.00 | $2.95 | $2.96 | $2.96 | 18,583,880 |
| 2021-07-07 | $3.03 | $3.04 | $2.98 | $2.99 | $2.99 | 15,811,920 |
| 2021-07-06 | $2.96 | $3.03 | $2.96 | $3.00 | $3.00 | 17,531,450 |
| 2021-07-05 | $2.94 | $2.98 | $2.93 | $2.96 | $2.96 | 11,957,370 |
| 2021-07-02 | $2.95 | $3.00 | $2.94 | $2.94 | $2.94 | 14,180,180 |
| 2021-07-01 | $3.05 | $3.05 | $2.95 | $2.97 | $2.97 | 18,331,010 |
| 2021-06-30 | $3.00 | $3.05 | $2.94 | $3.04 | $3.04 | 23,018,310 |
| 2021-06-29 | $3.06 | $3.06 | $2.98 | $2.99 | $2.99 | 19,316,020 |
| 2021-06-28 | $3.08 | $3.12 | $3.04 | $3.05 | $3.05 | 21,831,940 |
| 2021-06-25 | $3.11 | $3.12 | $3.05 | $3.08 | $3.08 | 13,872,240 |
| 2021-06-24 | $3.13 | $3.14 | $3.07 | $3.08 | $3.08 | 20,994,320 |
| 2021-06-23 | $3.18 | $3.22 | $3.12 | $3.13 | $3.13 | 27,803,550 |
| 2021-06-22 | $3.09 | $3.21 | $3.09 | $3.19 | $3.19 | 38,090,580 |
| 2021-06-21 | $3.09 | $3.18 | $3.07 | $3.10 | $3.10 | 33,653,310 |
| 2021-06-18 | $3.03 | $3.16 | $3.01 | $3.11 | $3.11 | 31,333,580 |
| 2021-06-17 | $3.04 | $3.07 | $3.00 | $3.03 | $3.03 | 18,440,180 |
| 2021-06-16 | $3.05 | $3.07 | $3.01 | $3.04 | $3.04 | 20,703,050 |
| 2021-06-15 | $3.08 | $3.13 | $3.04 | $3.05 | $3.05 | 24,451,080 |
| 2021-06-14 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-06-11 | $3.18 | $3.30 | $3.09 | $3.09 | $3.09 | 36,152,880 |
| 2021-06-10 | $3.14 | $3.18 | $3.10 | $3.15 | $3.15 | 23,448,940 |
| 2021-06-09 | $3.24 | $3.24 | $3.13 | $3.15 | $3.15 | 22,956,090 |
| 2021-06-08 | $3.17 | $3.26 | $3.12 | $3.21 | $3.21 | 30,328,010 |
| 2021-06-07 | $3.19 | $3.24 | $3.14 | $3.16 | $3.16 | 25,589,040 |
| 2021-06-04 | $3.21 | $3.27 | $3.16 | $3.17 | $3.17 | 27,869,680 |
| 2021-06-03 | $3.34 | $3.35 | $3.19 | $3.22 | $3.22 | 62,152,850 |
| 2021-06-02 | $3.21 | $3.47 | $3.19 | $3.31 | $3.31 | 91,747,970 |
| 2021-06-01 | $3.01 | $3.29 | $2.98 | $3.19 | $3.19 | 84,305,810 |
| 2021-05-31 | $2.97 | $3.02 | $2.93 | $2.99 | $2.99 | 21,319,600 |
| 2021-05-28 | $2.95 | $2.99 | $2.91 | $2.97 | $2.97 | 20,339,020 |
| 2021-05-27 | $2.97 | $2.98 | $2.92 | $2.96 | $2.96 | 18,222,520 |
| 2021-05-26 | $2.96 | $2.99 | $2.95 | $2.98 | $2.98 | 13,254,670 |
| 2021-05-25 | $2.98 | $3.00 | $2.93 | $2.98 | $2.98 | 17,335,970 |
| 2021-05-24 | $2.90 | $2.98 | $2.89 | $2.97 | $2.97 | 22,466,130 |
| 2021-05-21 | $2.89 | $2.94 | $2.89 | $2.90 | $2.90 | 11,480,060 |
| 2021-05-20 | $2.93 | $2.93 | $2.88 | $2.90 | $2.90 | 17,254,060 |
| 2021-05-19 | $2.86 | $2.98 | $2.83 | $2.95 | $2.95 | 26,774,180 |
| 2021-05-18 | $2.84 | $2.89 | $2.83 | $2.87 | $2.87 | 10,926,170 |
| 2021-05-17 | $2.91 | $2.91 | $2.84 | $2.84 | $2.84 | 18,007,060 |
| 2021-05-14 | $2.92 | $2.98 | $2.89 | $2.91 | $2.91 | 28,868,930 |
| 2021-05-13 | $2.86 | $2.90 | $2.85 | $2.89 | $2.89 | 11,941,020 |
| 2021-05-12 | $2.89 | $2.92 | $2.85 | $2.88 | $2.88 | 16,716,450 |
| 2021-05-11 | $2.82 | $2.92 | $2.80 | $2.91 | $2.91 | 30,088,740 |
| 2021-05-10 | $2.76 | $2.83 | $2.75 | $2.82 | $2.82 | 17,075,230 |
| 2021-05-07 | $2.71 | $2.83 | $2.67 | $2.76 | $2.76 | 20,714,600 |
| 2021-05-06 | $2.68 | $2.71 | $2.66 | $2.70 | $2.70 | 11,706,780 |
| 2021-05-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2021-05-04 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2021-04-30 | $2.73 | $2.73 | $2.68 | $2.70 | $2.70 | 13,612,270 |
| 2021-04-29 | $2.72 | $2.75 | $2.71 | $2.72 | $2.72 | 11,544,780 |
| 2021-04-28 | $2.73 | $2.77 | $2.72 | $2.73 | $2.73 | 12,120,570 |
| 2021-04-27 | $2.82 | $2.82 | $2.71 | $2.72 | $2.72 | 18,710,120 |
| 2021-04-26 | $2.76 | $2.83 | $2.74 | $2.80 | $2.80 | 14,721,230 |
| 2021-04-23 | $2.90 | $2.90 | $2.77 | $2.77 | $2.77 | 20,973,640 |
| 2021-04-22 | $2.89 | $2.91 | $2.87 | $2.89 | $2.89 | 12,800,140 |
| 2021-04-21 | $2.95 | $2.98 | $2.88 | $2.89 | $2.89 | 23,109,430 |
| 2021-04-20 | $2.99 | $2.99 | $2.94 | $2.95 | $2.95 | 14,063,560 |
| 2021-04-19 | $2.96 | $3.00 | $2.95 | $2.98 | $2.98 | 16,608,220 |
| 2021-04-16 | $2.93 | $2.97 | $2.93 | $2.96 | $2.96 | 13,507,200 |
| 2021-04-15 | $2.95 | $2.97 | $2.92 | $2.94 | $2.94 | 14,163,070 |
| 2021-04-14 | $2.97 | $2.99 | $2.93 | $2.97 | $2.97 | 14,755,910 |
| 2021-04-13 | $2.94 | $3.04 | $2.90 | $2.97 | $2.97 | 27,196,590 |
| 2021-04-12 | $2.98 | $3.00 | $2.93 | $2.94 | $2.94 | 14,443,920 |
| 2021-04-09 | $2.98 | $3.01 | $2.96 | $2.99 | $2.99 | 14,964,770 |
| 2021-04-08 | $3.05 | $3.05 | $2.97 | $2.99 | $2.99 | 21,506,490 |
| 2021-04-07 | $3.06 | $3.08 | $3.02 | $3.04 | $3.04 | 22,155,480 |
| 2021-04-06 | $2.99 | $3.07 | $2.98 | $3.05 | $3.05 | 17,527,900 |
| 2021-04-05 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2021-04-02 | $3.01 | $3.04 | $2.99 | $2.99 | $2.99 | 13,913,120 |
| 2021-04-01 | $3.03 | $3.08 | $2.98 | $3.02 | $3.02 | 27,166,400 |
| 2021-03-31 | $3.01 | $3.09 | $2.95 | $3.06 | $3.06 | 28,143,920 |
| 2021-03-30 | $3.12 | $3.14 | $2.99 | $3.01 | $3.01 | 48,820,720 |
| 2021-03-29 | $3.11 | $3.25 | $3.08 | $3.16 | $3.16 | 58,186,330 |
| 2021-03-26 | $3.15 | $3.21 | $3.02 | $3.12 | $3.12 | 92,579,200 |
| 2021-03-25 | $3.47 | $3.47 | $3.16 | $3.19 | $3.19 | 149,529,330 |
| 2021-03-24 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-23 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-22 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-19 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-18 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-17 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-16 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-15 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-12 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2021-03-11 | $2.87 | $2.90 | $2.83 | $2.89 | $2.89 | 14,547,540 |
| 2021-03-10 | $2.93 | $2.95 | $2.83 | $2.88 | $2.88 | 14,866,100 |
| 2021-03-09 | $2.96 | $2.98 | $2.83 | $2.89 | $2.89 | 29,133,330 |
| 2021-03-08 | $3.06 | $3.06 | $2.95 | $2.96 | $2.96 | 26,657,740 |
| 2021-03-05 | $2.94 | $3.02 | $2.94 | $3.01 | $3.01 | 29,123,000 |
| 2021-03-04 | $2.93 | $2.99 | $2.92 | $2.95 | $2.95 | 24,346,090 |
| 2021-03-03 | $2.90 | $2.95 | $2.88 | $2.93 | $2.93 | 16,082,350 |
| 2021-03-02 | $2.96 | $3.01 | $2.90 | $2.91 | $2.91 | 21,772,680 |
| 2021-03-01 | $2.92 | $2.97 | $2.90 | $2.94 | $2.94 | 21,275,670 |
| 2021-02-26 | $2.85 | $2.94 | $2.84 | $2.92 | $2.92 | 24,085,600 |
| 2021-02-25 | $2.97 | $2.98 | $2.87 | $2.87 | $2.87 | 22,726,000 |
| 2021-02-24 | $2.91 | $3.01 | $2.90 | $2.96 | $2.96 | 25,622,820 |
| 2021-02-23 | $3.01 | $3.05 | $2.90 | $2.92 | $2.92 | 21,019,920 |
| 2021-02-22 | $2.98 | $3.07 | $2.98 | $2.99 | $2.99 | 33,624,060 |
| 2021-02-19 | $2.88 | $2.97 | $2.86 | $2.96 | $2.96 | 19,132,950 |
| 2021-02-18 | $2.85 | $2.89 | $2.82 | $2.87 | $2.87 | 16,247,700 |
| 2021-02-17 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2021-02-16 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2021-02-15 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2021-02-12 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2021-02-11 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2021-02-10 | $2.86 | $2.87 | $2.81 | $2.82 | $2.82 | 12,274,560 |
| 2021-02-09 | $2.73 | $3.00 | $2.71 | $2.84 | $2.84 | 28,996,300 |
| 2021-02-08 | $2.74 | $2.77 | $2.70 | $2.75 | $2.75 | 16,446,350 |
| 2021-02-05 | $2.85 | $2.87 | $2.72 | $2.76 | $2.76 | 22,703,720 |
| 2021-02-04 | $2.66 | $2.83 | $2.61 | $2.80 | $2.80 | 36,173,510 |
| 2021-02-03 | $2.75 | $2.77 | $2.64 | $2.66 | $2.66 | 23,613,940 |
| 2021-02-02 | $2.69 | $2.91 | $2.69 | $2.73 | $2.73 | 36,713,790 |
| 2021-02-01 | $2.50 | $2.75 | $2.50 | $2.71 | $2.71 | 64,004,720 |
| 2021-01-29 | $2.84 | $2.87 | $2.73 | $2.77 | $2.77 | 25,278,610 |
| 2021-01-28 | $2.81 | $2.90 | $2.79 | $2.84 | $2.84 | 27,805,180 |
| 2021-01-27 | $2.81 | $2.84 | $2.77 | $2.80 | $2.80 | 15,002,180 |
| 2021-01-26 | $2.81 | $2.88 | $2.78 | $2.81 | $2.81 | 15,997,110 |
| 2021-01-25 | $2.88 | $2.92 | $2.82 | $2.82 | $2.82 | 18,436,230 |
| 2021-01-22 | $2.94 | $2.95 | $2.88 | $2.89 | $2.89 | 19,714,480 |
| 2021-01-21 | $2.93 | $3.01 | $2.92 | $2.96 | $2.96 | 19,713,980 |
| 2021-01-20 | $2.98 | $3.02 | $2.92 | $2.94 | $2.94 | 19,196,250 |
| 2021-01-19 | $2.95 | $3.03 | $2.91 | $2.99 | $2.99 | 31,016,790 |
| 2021-01-18 | $2.89 | $3.01 | $2.89 | $2.94 | $2.94 | 27,217,030 |
| 2021-01-15 | $2.84 | $2.95 | $2.83 | $2.90 | $2.90 | 24,560,020 |
| 2021-01-14 | $2.81 | $2.85 | $2.76 | $2.82 | $2.82 | 17,979,650 |
| 2021-01-13 | $2.86 | $2.87 | $2.76 | $2.80 | $2.80 | 21,718,140 |
| 2021-01-12 | $2.84 | $2.91 | $2.82 | $2.86 | $2.86 | 14,217,800 |
| 2021-01-11 | $2.93 | $2.98 | $2.81 | $2.84 | $2.84 | 28,632,770 |
| 2021-01-08 | $2.82 | $3.02 | $2.71 | $2.94 | $2.94 | 41,971,720 |
| 2021-01-07 | $2.95 | $2.97 | $2.80 | $2.83 | $2.83 | 36,010,680 |
| 2021-01-06 | $3.02 | $3.03 | $2.94 | $2.95 | $2.95 | 26,978,320 |
| 2021-01-05 | $3.08 | $3.09 | $3.00 | $3.02 | $3.02 | 31,363,490 |
| 2021-01-04 | $3.08 | $3.11 | $3.07 | $3.10 | $3.10 | 21,809,380 |
| 2021-01-01 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2020-12-31 | $3.10 | $3.12 | $3.06 | $3.08 | $3.08 | 27,198,570 |
| 2020-12-30 | $3.09 | $3.13 | $3.07 | $3.09 | $3.09 | 16,391,650 |
| 2020-12-29 | $3.09 | $3.16 | $3.08 | $3.10 | $3.10 | 15,307,870 |
| 2020-12-28 | $3.13 | $3.14 | $3.04 | $3.09 | $3.09 | 23,445,690 |
| 2020-12-25 | $3.13 | $3.19 | $3.12 | $3.13 | $3.13 | 19,355,370 |
| 2020-12-24 | $3.21 | $3.24 | $3.14 | $3.14 | $3.14 | 18,248,220 |
| 2020-12-23 | $3.22 | $3.29 | $3.22 | $3.24 | $3.24 | 18,823,220 |
| 2020-12-22 | $3.30 | $3.34 | $3.22 | $3.23 | $3.23 | 21,680,290 |
| 2020-12-21 | $3.22 | $3.33 | $3.21 | $3.32 | $3.32 | 23,500,770 |
| 2020-12-18 | $3.24 | $3.31 | $3.23 | $3.25 | $3.25 | 18,566,060 |
| 2020-12-17 | $3.15 | $3.27 | $3.09 | $3.25 | $3.25 | 29,218,120 |
| 2020-12-16 | $3.25 | $3.26 | $3.15 | $3.16 | $3.16 | 17,079,780 |
| 2020-12-15 | $3.24 | $3.32 | $3.21 | $3.26 | $3.26 | 25,281,020 |
| 2020-12-14 | $3.20 | $3.28 | $3.15 | $3.23 | $3.23 | 17,915,510 |
| 2020-12-11 | $3.26 | $3.27 | $3.15 | $3.19 | $3.19 | 28,739,740 |
| 2020-12-10 | $3.24 | $3.30 | $3.23 | $3.27 | $3.27 | 17,314,740 |
| 2020-12-09 | $3.36 | $3.37 | $3.25 | $3.26 | $3.26 | 24,038,620 |
| 2020-12-08 | $3.36 | $3.39 | $3.34 | $3.35 | $3.35 | 11,383,070 |
| 2020-12-07 | $3.43 | $3.43 | $3.35 | $3.36 | $3.36 | 20,496,690 |
| 2020-12-04 | $3.45 | $3.46 | $3.41 | $3.42 | $3.42 | 16,271,320 |
| 2020-12-03 | $3.47 | $3.49 | $3.43 | $3.45 | $3.45 | 20,452,860 |
| 2020-12-02 | $3.54 | $3.55 | $3.47 | $3.49 | $3.49 | 23,426,900 |
| 2020-12-01 | $3.49 | $3.56 | $3.48 | $3.53 | $3.53 | 26,653,710 |
| 2020-11-30 | $3.48 | $3.54 | $3.44 | $3.49 | $3.49 | 21,088,430 |
| 2020-11-27 | $3.47 | $3.49 | $3.42 | $3.47 | $3.47 | 16,817,180 |
| 2020-11-26 | $3.52 | $3.55 | $3.44 | $3.47 | $3.47 | 26,128,610 |
| 2020-11-25 | $3.61 | $3.62 | $3.52 | $3.53 | $3.53 | 29,126,650 |
| 2020-11-24 | $3.63 | $3.65 | $3.59 | $3.60 | $3.60 | 24,492,940 |
| 2020-11-23 | $3.66 | $3.67 | $3.60 | $3.62 | $3.62 | 29,762,130 |
| 2020-11-20 | $3.70 | $3.71 | $3.64 | $3.66 | $3.66 | 26,488,620 |
| 2020-11-19 | $3.67 | $3.74 | $3.60 | $3.73 | $3.73 | 36,099,630 |
| 2020-11-18 | $3.61 | $3.73 | $3.61 | $3.66 | $3.66 | 28,341,010 |
| 2020-11-17 | $3.71 | $3.72 | $3.57 | $3.63 | $3.63 | 39,897,300 |
| 2020-11-16 | $3.73 | $3.75 | $3.70 | $3.72 | $3.72 | 21,967,920 |
| 2020-11-13 | $3.73 | $3.76 | $3.68 | $3.71 | $3.71 | 21,766,320 |
| 2020-11-12 | $3.72 | $3.78 | $3.70 | $3.74 | $3.74 | 26,854,670 |
| 2020-11-11 | $3.83 | $3.85 | $3.71 | $3.73 | $3.73 | 44,204,050 |
| 2020-11-10 | $3.99 | $3.99 | $3.83 | $3.86 | $3.86 | 53,883,700 |
| 2020-11-09 | $3.93 | $4.02 | $3.92 | $3.96 | $3.96 | 62,387,430 |
| 2020-11-06 | $4.05 | $4.08 | $3.86 | $3.90 | $3.90 | 56,328,640 |
| 2020-11-05 | $3.95 | $4.07 | $3.91 | $4.00 | $4.00 | 70,098,490 |
| 2020-11-04 | $3.98 | $3.98 | $3.82 | $3.90 | $3.90 | 51,377,110 |
| 2020-11-03 | $3.72 | $4.01 | $3.70 | $3.94 | $3.94 | 87,534,030 |
| 2020-11-02 | $3.74 | $3.81 | $3.67 | $3.69 | $3.69 | 47,468,260 |
| 2020-10-30 | $4.01 | $4.03 | $3.72 | $3.74 | $3.74 | 81,573,010 |
| 2020-10-29 | $3.93 | $4.11 | $3.89 | $4.01 | $4.01 | 76,560,190 |
| 2020-10-28 | $3.89 | $4.05 | $3.87 | $4.00 | $4.00 | 81,448,770 |
| 2020-10-27 | $3.89 | $3.93 | $3.82 | $3.86 | $3.86 | 33,788,530 |
| 2020-10-26 | $3.86 | $3.95 | $3.83 | $3.92 | $3.92 | 34,619,730 |
| 2020-10-23 | $4.00 | $4.04 | $3.85 | $3.89 | $3.89 | 59,417,390 |
| 2020-10-22 | $4.00 | $4.08 | $3.93 | $4.00 | $4.00 | 74,795,960 |
| 2020-10-21 | $4.10 | $4.14 | $3.98 | $4.00 | $4.00 | 90,592,450 |
| 2020-10-20 | $3.82 | $4.28 | $3.78 | $4.18 | $4.18 | 135,489,860 |
| 2020-10-19 | $3.89 | $3.92 | $3.81 | $3.82 | $3.82 | 36,291,740 |
| 2020-10-16 | $3.82 | $3.86 | $3.78 | $3.86 | $3.86 | 35,059,360 |
| 2020-10-15 | $3.87 | $3.92 | $3.81 | $3.82 | $3.82 | 38,653,330 |
| 2020-10-14 | $3.97 | $4.05 | $3.84 | $3.88 | $3.88 | 61,423,260 |
| 2020-10-13 | $3.93 | $4.04 | $3.86 | $3.99 | $3.99 | 73,429,970 |
| 2020-10-12 | $3.81 | $3.93 | $3.78 | $3.93 | $3.93 | 49,615,300 |
| 2020-10-09 | $3.71 | $3.83 | $3.71 | $3.77 | $3.77 | 39,117,430 |
| 2020-10-08 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-07 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-06 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-09-30 | $3.67 | $3.72 | $3.63 | $3.64 | $3.64 | 29,720,340 |
| 2020-09-29 | $3.66 | $3.74 | $3.62 | $3.67 | $3.67 | 36,300,620 |
| 2020-09-28 | $3.76 | $3.80 | $3.62 | $3.63 | $3.63 | 44,667,150 |
| 2020-09-25 | $3.84 | $3.89 | $3.73 | $3.76 | $3.76 | 41,145,540 |
| 2020-09-24 | $4.00 | $4.07 | $3.82 | $3.83 | $3.83 | 67,951,240 |
| 2020-09-23 | $3.91 | $4.07 | $3.86 | $4.07 | $4.07 | 85,969,080 |
| 2020-09-22 | $3.87 | $4.03 | $3.80 | $3.90 | $3.90 | 63,890,450 |
| 2020-09-21 | $3.96 | $4.05 | $3.89 | $3.94 | $3.94 | 58,784,170 |
| 2020-09-18 | $4.09 | $4.09 | $3.86 | $3.96 | $3.96 | 85,473,720 |
| 2020-09-17 | $4.04 | $4.15 | $3.96 | $4.08 | $4.08 | 87,167,010 |
| 2020-09-16 | $4.20 | $4.26 | $3.99 | $4.07 | $4.07 | 98,874,280 |
| 2020-09-15 | $4.35 | $4.46 | $4.13 | $4.19 | $4.19 | 135,911,660 |
| 2020-09-14 | $4.02 | $4.37 | $3.96 | $4.36 | $4.36 | 177,002,890 |
| 2020-09-11 | $3.65 | $4.02 | $3.58 | $3.93 | $3.93 | 124,106,740 |
| 2020-09-10 | $4.26 | $4.35 | $3.60 | $3.73 | $3.73 | 211,581,820 |
| 2020-09-09 | $4.90 | $5.48 | $4.20 | $4.34 | $4.34 | 339,332,860 |
| 2020-09-08 | $4.47 | $5.27 | $4.34 | $5.06 | $5.06 | 258,692,830 |
| 2020-09-07 | $4.21 | $4.64 | $4.17 | $4.47 | $4.47 | 197,977,690 |
| 2020-09-04 | $3.92 | $4.35 | $3.88 | $4.21 | $4.21 | 130,939,120 |
| 2020-09-03 | $4.13 | $4.18 | $3.96 | $4.02 | $4.02 | 107,327,540 |
| 2020-09-02 | $3.78 | $4.23 | $3.77 | $4.11 | $4.11 | 182,333,620 |
| 2020-09-01 | $3.72 | $3.80 | $3.62 | $3.80 | $3.80 | 65,755,950 |
| 2020-08-31 | $3.82 | $3.87 | $3.71 | $3.72 | $3.72 | 62,065,480 |
| 2020-08-28 | $3.82 | $3.94 | $3.72 | $3.81 | $3.81 | 86,623,040 |
| 2020-08-27 | $3.74 | $3.96 | $3.67 | $3.88 | $3.88 | 107,798,000 |
| 2020-08-26 | $3.84 | $4.06 | $3.69 | $3.71 | $3.71 | 136,727,330 |
| 2020-08-25 | $3.48 | $3.85 | $3.46 | $3.83 | $3.83 | 115,196,620 |
| 2020-08-24 | $3.44 | $3.59 | $3.37 | $3.51 | $3.51 | 34,298,520 |
| 2020-08-21 | $3.43 | $3.46 | $3.38 | $3.42 | $3.42 | 21,391,000 |
| 2020-08-20 | $3.48 | $3.48 | $3.42 | $3.43 | $3.43 | 19,264,620 |
| 2020-08-19 | $3.47 | $3.55 | $3.42 | $3.48 | $3.48 | 29,533,140 |
| 2020-08-18 | $3.47 | $3.52 | $3.44 | $3.47 | $3.47 | 18,738,940 |
| 2020-08-17 | $3.45 | $3.49 | $3.42 | $3.46 | $3.46 | 23,318,320 |
| 2020-08-14 | $3.38 | $3.44 | $3.35 | $3.43 | $3.43 | 20,133,410 |
| 2020-08-13 | $3.40 | $3.46 | $3.37 | $3.39 | $3.39 | 21,037,790 |
| 2020-08-12 | $3.43 | $3.44 | $3.31 | $3.38 | $3.38 | 27,300,090 |
| 2020-08-11 | $3.49 | $3.53 | $3.43 | $3.43 | $3.43 | 22,585,180 |
| 2020-08-10 | $3.47 | $3.54 | $3.46 | $3.51 | $3.51 | 20,212,600 |
| 2020-08-07 | $3.57 | $3.58 | $3.45 | $3.49 | $3.49 | 31,988,870 |
| 2020-08-06 | $3.57 | $3.70 | $3.56 | $3.60 | $3.60 | 46,342,760 |
| 2020-08-05 | $3.59 | $3.60 | $3.51 | $3.56 | $3.56 | 30,445,490 |
| 2020-08-04 | $3.60 | $3.64 | $3.54 | $3.56 | $3.56 | 37,086,990 |
| 2020-08-03 | $3.44 | $3.64 | $3.41 | $3.60 | $3.60 | 54,450,990 |
| 2020-07-31 | $3.44 | $3.46 | $3.38 | $3.41 | $3.41 | 28,754,300 |
| 2020-07-30 | $3.50 | $3.55 | $3.43 | $3.44 | $3.44 | 34,266,220 |
| 2020-07-29 | $3.41 | $3.49 | $3.35 | $3.48 | $3.48 | 30,180,270 |
| 2020-07-28 | $3.48 | $3.52 | $3.38 | $3.40 | $3.40 | 27,844,600 |
| 2020-07-27 | $3.60 | $3.64 | $3.45 | $3.47 | $3.47 | 31,017,700 |
| 2020-07-24 | $3.49 | $3.69 | $3.44 | $3.50 | $3.50 | 70,125,350 |
| 2020-07-23 | $3.40 | $3.46 | $3.32 | $3.45 | $3.45 | 34,023,840 |
| 2020-07-22 | $3.46 | $3.50 | $3.43 | $3.44 | $3.44 | 33,444,600 |
| 2020-07-21 | $3.59 | $3.61 | $3.44 | $3.48 | $3.48 | 34,863,240 |
| 2020-07-20 | $3.36 | $3.55 | $3.36 | $3.52 | $3.52 | 50,293,310 |
| 2020-07-17 | $3.33 | $3.36 | $3.23 | $3.27 | $3.27 | 28,450,210 |
| 2020-07-16 | $3.42 | $3.48 | $3.29 | $3.30 | $3.30 | 38,739,960 |
| 2020-07-15 | $3.60 | $3.63 | $3.40 | $3.42 | $3.42 | 47,941,070 |
| 2020-07-14 | $3.64 | $3.74 | $3.52 | $3.60 | $3.60 | 58,604,830 |
| 2020-07-13 | $3.45 | $3.68 | $3.41 | $3.64 | $3.64 | 72,382,150 |
| 2020-07-10 | $3.43 | $3.49 | $3.36 | $3.37 | $3.34 | 42,661,730 |
| 2020-07-09 | $3.38 | $3.43 | $3.36 | $3.42 | $3.39 | 45,708,340 |
| 2020-07-08 | $3.30 | $3.40 | $3.29 | $3.35 | $3.32 | 76,285,790 |
| 2020-07-07 | $3.55 | $3.59 | $3.40 | $3.44 | $3.41 | 42,879,480 |
| 2020-07-06 | $3.37 | $3.48 | $3.36 | $3.46 | $3.43 | 50,346,410 |
| 2020-07-03 | $3.17 | $3.33 | $3.16 | $3.29 | $3.26 | 45,457,170 |
| 2020-07-02 | $3.11 | $3.17 | $3.09 | $3.16 | $3.13 | 25,554,760 |
| 2020-07-01 | $3.11 | $3.13 | $3.09 | $3.10 | $3.07 | 13,350,980 |
| 2020-06-30 | $3.13 | $3.14 | $3.10 | $3.12 | $3.09 | 14,168,930 |
| 2020-06-29 | $3.14 | $3.20 | $3.11 | $3.12 | $3.09 | 14,873,690 |
| 2020-06-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-06-25 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-06-24 | $3.13 | $3.16 | $3.10 | $3.15 | $3.12 | 16,436,820 |
| 2020-06-23 | $3.11 | $3.23 | $3.11 | $3.15 | $3.12 | 33,440,360 |
| 2020-06-22 | $3.10 | $3.13 | $3.07 | $3.09 | $3.06 | 19,727,260 |
| 2020-06-19 | $3.11 | $3.11 | $3.07 | $3.10 | $3.07 | 18,122,660 |
| 2020-06-18 | $3.09 | $3.15 | $3.07 | $3.11 | $3.08 | 19,151,800 |
| 2020-06-17 | $3.09 | $3.10 | $3.07 | $3.09 | $3.06 | 14,565,540 |
| 2020-06-16 | $3.09 | $3.12 | $3.08 | $3.10 | $3.07 | 10,708,630 |
| 2020-06-15 | $3.08 | $3.13 | $3.07 | $3.08 | $3.05 | 15,319,990 |
| 2020-06-12 | $3.08 | $3.12 | $3.06 | $3.09 | $3.06 | 14,610,660 |
| 2020-06-11 | $3.19 | $3.20 | $3.11 | $3.14 | $3.11 | 17,144,160 |
| 2020-06-10 | $3.18 | $3.24 | $3.17 | $3.19 | $3.16 | 13,292,120 |
| 2020-06-09 | $3.21 | $3.24 | $3.17 | $3.20 | $3.17 | 11,869,560 |
| 2020-06-08 | $3.11 | $3.24 | $3.10 | $3.22 | $3.19 | 27,433,580 |
| 2020-06-05 | $3.09 | $3.15 | $3.07 | $3.10 | $3.07 | 12,886,240 |
| 2020-06-04 | $3.13 | $3.14 | $3.07 | $3.09 | $3.06 | 12,521,240 |
| 2020-06-03 | $3.16 | $3.16 | $3.12 | $3.12 | $3.09 | 10,526,240 |
| 2020-06-02 | $3.14 | $3.15 | $3.11 | $3.14 | $3.11 | 12,354,460 |
| 2020-06-01 | $3.07 | $3.16 | $3.07 | $3.14 | $3.11 | 11,874,420 |
| 2020-05-29 | $3.05 | $3.09 | $3.03 | $3.06 | $3.03 | 8,474,610 |
| 2020-05-28 | $3.09 | $3.09 | $2.99 | $3.05 | $3.03 | 16,010,980 |
| 2020-05-27 | $3.09 | $3.12 | $3.08 | $3.09 | $3.06 | 10,734,460 |
| 2020-05-26 | $3.07 | $3.12 | $3.07 | $3.09 | $3.06 | 8,469,760 |
| 2020-05-25 | $3.09 | $3.11 | $3.03 | $3.07 | $3.04 | 14,567,880 |
| 2020-05-22 | $3.17 | $3.17 | $3.08 | $3.09 | $3.06 | 12,184,760 |
| 2020-05-21 | $3.23 | $3.24 | $3.14 | $3.17 | $3.14 | 13,054,570 |
| 2020-05-20 | $3.25 | $3.25 | $3.20 | $3.21 | $3.18 | 12,313,280 |
| 2020-05-19 | $3.26 | $3.29 | $3.23 | $3.24 | $3.21 | 12,417,730 |
| 2020-05-18 | $3.23 | $3.29 | $3.20 | $3.23 | $3.20 | 17,006,510 |
| 2020-05-15 | $3.23 | $3.25 | $3.19 | $3.24 | $3.21 | 11,315,090 |
| 2020-05-14 | $3.25 | $3.27 | $3.20 | $3.21 | $3.18 | 13,143,830 |
| 2020-05-13 | $3.30 | $3.35 | $3.25 | $3.28 | $3.25 | 15,016,240 |
| 2020-05-12 | $3.32 | $3.34 | $3.25 | $3.28 | $3.25 | 14,079,340 |
| 2020-05-11 | $3.32 | $3.37 | $3.24 | $3.35 | $3.32 | 23,494,930 |
| 2020-05-08 | $3.23 | $3.37 | $3.20 | $3.30 | $3.27 | 26,365,920 |
| 2020-05-07 | $3.22 | $3.25 | $3.17 | $3.23 | $3.20 | 19,055,450 |
| 2020-05-06 | $3.13 | $3.24 | $3.11 | $3.22 | $3.19 | 19,130,290 |
| 2020-05-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-05-04 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-05-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-04-30 | $3.14 | $3.18 | $3.13 | $3.15 | $3.12 | 12,777,000 |
| 2020-04-29 | $3.11 | $3.18 | $3.09 | $3.12 | $3.09 | 13,196,790 |
| 2020-04-28 | $3.20 | $3.20 | $3.02 | $3.10 | $3.07 | 22,910,160 |
| 2020-04-27 | $3.21 | $3.23 | $3.17 | $3.18 | $3.15 | 13,856,680 |
| 2020-04-24 | $3.27 | $3.29 | $3.20 | $3.21 | $3.18 | 12,879,220 |
| 2020-04-23 | $3.30 | $3.31 | $3.25 | $3.25 | $3.22 | 11,515,320 |
| 2020-04-22 | $3.24 | $3.32 | $3.21 | $3.29 | $3.26 | 16,821,900 |
| 2020-04-21 | $3.26 | $3.27 | $3.22 | $3.26 | $3.23 | 13,348,370 |
| 2020-04-20 | $3.23 | $3.29 | $3.20 | $3.28 | $3.25 | 14,311,750 |
| 2020-04-17 | $3.26 | $3.27 | $3.21 | $3.22 | $3.19 | 17,396,430 |
| 2020-04-16 | $3.28 | $3.28 | $3.21 | $3.24 | $3.21 | 19,392,100 |
| 2020-04-15 | $3.35 | $3.35 | $3.28 | $3.28 | $3.25 | 20,308,680 |
| 2020-04-14 | $3.32 | $3.36 | $3.32 | $3.35 | $3.32 | 13,345,800 |
| 2020-04-13 | $3.28 | $3.36 | $3.27 | $3.32 | $3.29 | 13,625,610 |
| 2020-04-10 | $3.45 | $3.45 | $3.29 | $3.31 | $3.28 | 32,463,920 |
| 2020-04-09 | $3.48 | $3.51 | $3.44 | $3.46 | $3.43 | 21,144,480 |
| 2020-04-08 | $3.41 | $3.53 | $3.40 | $3.47 | $3.44 | 27,033,860 |
| 2020-04-07 | $3.41 | $3.45 | $3.39 | $3.44 | $3.41 | 19,450,960 |
| 2020-04-06 | $3.36 | $3.36 | $3.36 | $3.36 | $3.33 | 0 |
| 2020-04-03 | $3.41 | $3.41 | $3.35 | $3.36 | $3.33 | 13,209,210 |
| 2020-04-02 | $3.32 | $3.42 | $3.31 | $3.40 | $3.37 | 17,013,740 |
| 2020-04-01 | $3.32 | $3.40 | $3.32 | $3.35 | $3.32 | 14,977,480 |
| 2020-03-31 | $3.37 | $3.41 | $3.32 | $3.34 | $3.31 | 14,659,940 |
| 2020-03-30 | $3.36 | $3.40 | $3.28 | $3.32 | $3.29 | 22,674,510 |
| 2020-03-27 | $3.44 | $3.48 | $3.40 | $3.42 | $3.39 | 18,404,310 |
| 2020-03-26 | $3.49 | $3.49 | $3.37 | $3.39 | $3.36 | 22,980,600 |
| 2020-03-25 | $3.50 | $3.51 | $3.45 | $3.48 | $3.45 | 24,728,490 |
| 2020-03-24 | $3.46 | $3.50 | $3.32 | $3.43 | $3.40 | 37,490,910 |
| 2020-03-23 | $3.50 | $3.55 | $3.32 | $3.38 | $3.35 | 30,050,080 |
| 2020-03-20 | $3.70 | $3.73 | $3.56 | $3.61 | $3.58 | 32,861,840 |
| 2020-03-19 | $3.61 | $3.74 | $3.56 | $3.63 | $3.60 | 42,521,440 |
| 2020-03-18 | $3.93 | $3.94 | $3.53 | $3.57 | $3.54 | 56,566,590 |
| 2020-03-17 | $3.84 | $3.93 | $3.68 | $3.86 | $3.83 | 35,191,210 |
| 2020-03-16 | $4.07 | $4.11 | $3.77 | $3.79 | $3.76 | 44,183,190 |
| 2020-03-13 | $3.80 | $4.12 | $3.73 | $4.02 | $3.99 | 55,847,510 |
| 2020-03-12 | $4.23 | $4.37 | $4.05 | $4.07 | $4.04 | 75,470,970 |
| 2020-03-11 | $4.13 | $4.48 | $4.08 | $4.28 | $4.25 | 90,273,170 |
| 2020-03-10 | $4.01 | $4.14 | $3.91 | $4.12 | $4.09 | 61,097,180 |
| 2020-03-09 | $4.12 | $4.14 | $4.02 | $4.05 | $4.02 | 77,853,030 |
| 2020-03-06 | $4.31 | $4.39 | $4.15 | $4.20 | $4.17 | 83,406,630 |
| 2020-03-05 | $4.47 | $4.48 | $4.23 | $4.40 | $4.36 | 146,542,810 |
| 2020-03-04 | $4.32 | $4.50 | $4.20 | $4.34 | $4.30 | 134,125,120 |
| 2020-03-03 | $4.11 | $4.40 | $4.05 | $4.32 | $4.28 | 147,202,510 |
| 2020-03-02 | $3.86 | $4.27 | $3.83 | $4.11 | $4.08 | 99,056,500 |
| 2020-02-28 | $4.18 | $4.33 | $3.91 | $3.91 | $3.88 | 151,933,610 |
| 2020-02-27 | $3.87 | $4.18 | $3.81 | $4.18 | $4.15 | 97,993,480 |
| 2020-02-26 | $3.69 | $3.90 | $3.64 | $3.80 | $3.77 | 64,648,370 |
| 2020-02-25 | $3.76 | $3.78 | $3.60 | $3.74 | $3.71 | 43,528,470 |
| 2020-02-24 | $3.71 | $3.87 | $3.70 | $3.82 | $3.79 | 74,621,110 |
| 2020-02-21 | $3.73 | $3.74 | $3.68 | $3.69 | $3.66 | 39,419,990 |
| 2020-02-20 | $3.73 | $3.76 | $3.68 | $3.73 | $3.70 | 34,735,350 |
| 2020-02-19 | $3.79 | $3.83 | $3.71 | $3.72 | $3.69 | 38,092,830 |
| 2020-02-18 | $3.80 | $3.86 | $3.74 | $3.82 | $3.79 | 39,713,190 |
| 2020-02-17 | $3.73 | $3.78 | $3.69 | $3.77 | $3.74 | 35,451,670 |
| 2020-02-14 | $3.77 | $3.83 | $3.69 | $3.69 | $3.66 | 36,369,970 |
| 2020-02-13 | $3.73 | $3.94 | $3.65 | $3.80 | $3.77 | 63,114,290 |
| 2020-02-12 | $3.69 | $3.85 | $3.67 | $3.77 | $3.74 | 45,643,920 |
| 2020-02-11 | $4.00 | $4.00 | $3.70 | $3.72 | $3.69 | 79,966,320 |
| 2020-02-10 | $4.09 | $4.26 | $3.88 | $4.00 | $3.97 | 147,366,570 |
| 2020-02-07 | $3.63 | $3.99 | $3.51 | $3.99 | $3.96 | 140,375,530 |
| 2020-02-06 | $3.39 | $3.66 | $3.31 | $3.63 | $3.60 | 93,802,800 |
| 2020-02-05 | $3.29 | $3.42 | $3.25 | $3.33 | $3.30 | 43,155,760 |
| 2020-02-04 | $3.08 | $3.29 | $3.08 | $3.24 | $3.21 | 53,679,580 |
| 2020-02-03 | $3.06 | $3.14 | $3.06 | $3.06 | $3.03 | 49,039,470 |
| 2020-01-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2020-01-30 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2020-01-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2020-01-28 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2020-01-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2020-01-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 0 |
| 2020-01-23 | $3.53 | $3.57 | $3.33 | $3.40 | $3.37 | 27,080,660 |
| 2020-01-22 | $3.57 | $3.61 | $3.51 | $3.57 | $3.54 | 17,649,520 |
| 2020-01-21 | $3.65 | $3.68 | $3.57 | $3.59 | $3.56 | 25,443,470 |
| 2020-01-20 | $3.81 | $3.81 | $3.64 | $3.68 | $3.65 | 29,944,260 |
| 2020-01-17 | $3.83 | $3.83 | $3.73 | $3.77 | $3.74 | 23,340,090 |
| 2020-01-16 | $3.69 | $3.82 | $3.66 | $3.75 | $3.72 | 35,947,710 |
| 2020-01-15 | $3.73 | $3.79 | $3.63 | $3.66 | $3.63 | 31,616,530 |
| 2020-01-14 | $3.56 | $3.74 | $3.52 | $3.72 | $3.69 | 49,939,220 |
| 2020-01-13 | $3.59 | $3.61 | $3.52 | $3.56 | $3.53 | 29,866,250 |
| 2020-01-10 | $3.55 | $3.56 | $3.48 | $3.51 | $3.48 | 15,234,280 |
| 2020-01-09 | $3.51 | $3.56 | $3.51 | $3.54 | $3.51 | 19,485,210 |
| 2020-01-08 | $3.50 | $3.57 | $3.46 | $3.48 | $3.45 | 30,961,660 |
| 2020-01-07 | $3.60 | $3.62 | $3.47 | $3.53 | $3.50 | 60,916,370 |
| 2020-01-06 | $3.61 | $3.73 | $3.57 | $3.67 | $3.64 | 29,262,340 |
| 2020-01-03 | $3.59 | $3.65 | $3.57 | $3.62 | $3.59 | 20,743,930 |
| 2020-01-02 | $3.50 | $3.67 | $3.48 | $3.60 | $3.57 | 33,204,480 |
| 2020-01-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.44 | 0 |
| 2019-12-31 | $3.56 | $3.56 | $3.44 | $3.47 | $3.44 | 20,342,170 |
| 2019-12-30 | $3.50 | $3.56 | $3.44 | $3.54 | $3.51 | 16,654,950 |
| 2019-12-27 | $3.58 | $3.65 | $3.53 | $3.53 | $3.50 | 15,997,650 |
| 2019-12-26 | $3.60 | $3.67 | $3.55 | $3.58 | $3.55 | 22,840,250 |
| 2019-12-25 | $3.45 | $3.64 | $3.44 | $3.58 | $3.55 | 29,848,560 |
| 2019-12-24 | $3.41 | $3.47 | $3.37 | $3.46 | $3.43 | 16,293,680 |
| 2019-12-23 | $3.47 | $3.51 | $3.38 | $3.38 | $3.35 | 22,123,260 |
| 2019-12-20 | $3.50 | $3.54 | $3.43 | $3.43 | $3.40 | 14,902,660 |
| 2019-12-19 | $3.46 | $3.50 | $3.44 | $3.49 | $3.46 | 19,824,170 |
| 2019-12-18 | $3.43 | $3.49 | $3.41 | $3.45 | $3.42 | 24,578,600 |
| 2019-12-17 | $3.32 | $3.48 | $3.31 | $3.44 | $3.41 | 39,933,290 |
| 2019-12-16 | $3.16 | $3.30 | $3.14 | $3.30 | $3.27 | 32,635,130 |
| 2019-12-13 | $3.16 | $3.21 | $3.11 | $3.15 | $3.12 | 26,071,920 |
| 2019-12-12 | $3.24 | $3.26 | $3.13 | $3.15 | $3.12 | 14,145,070 |
| 2019-12-11 | $3.25 | $3.26 | $3.23 | $3.25 | $3.22 | 10,592,590 |
| 2019-12-10 | $3.25 | $3.26 | $3.23 | $3.24 | $3.21 | 9,122,140 |
| 2019-12-09 | $3.22 | $3.27 | $3.20 | $3.25 | $3.22 | 12,070,720 |
| 2019-12-06 | $3.20 | $3.22 | $3.19 | $3.22 | $3.19 | 8,506,420 |
| 2019-12-05 | $3.20 | $3.22 | $3.19 | $3.21 | $3.18 | 10,635,210 |
| 2019-12-04 | $3.18 | $3.21 | $3.16 | $3.19 | $3.16 | 6,270,190 |
| 2019-12-03 | $3.19 | $3.20 | $3.13 | $3.18 | $3.15 | 6,363,360 |
| 2019-12-02 | $3.20 | $3.23 | $3.17 | $3.18 | $3.15 | 11,790,870 |
| 2019-11-29 | $3.15 | $3.23 | $3.12 | $3.21 | $3.18 | 14,921,910 |
| 2019-11-28 | $3.13 | $3.17 | $3.11 | $3.14 | $3.11 | 7,725,080 |
| 2019-11-27 | $3.14 | $3.15 | $3.12 | $3.13 | $3.10 | 5,339,300 |
| 2019-11-26 | $3.16 | $3.18 | $3.13 | $3.14 | $3.11 | 7,436,360 |
| 2019-11-25 | $3.11 | $3.17 | $3.09 | $3.15 | $3.12 | 11,353,110 |
| 2019-11-22 | $3.09 | $3.14 | $3.08 | $3.11 | $3.08 | 11,441,340 |
| 2019-11-21 | $3.08 | $3.11 | $3.07 | $3.09 | $3.06 | 5,219,190 |
| 2019-11-20 | $3.14 | $3.14 | $3.08 | $3.10 | $3.07 | 7,876,770 |
| 2019-11-19 | $3.08 | $3.15 | $3.07 | $3.14 | $3.11 | 11,209,200 |
| 2019-11-18 | $3.06 | $3.10 | $3.04 | $3.09 | $3.06 | 7,089,280 |
| 2019-11-15 | $3.12 | $3.12 | $3.06 | $3.06 | $3.03 | 7,192,980 |
| 2019-11-14 | $3.09 | $3.13 | $3.08 | $3.11 | $3.08 | 6,394,660 |
| 2019-11-13 | $3.10 | $3.12 | $3.07 | $3.10 | $3.07 | 8,357,470 |
| 2019-11-12 | $3.15 | $3.16 | $3.05 | $3.10 | $3.07 | 14,339,370 |
| 2019-11-11 | $3.24 | $3.24 | $3.13 | $3.14 | $3.11 | 10,908,920 |
| 2019-11-08 | $3.31 | $3.33 | $3.20 | $3.23 | $3.20 | 15,759,350 |
| 2019-11-07 | $3.30 | $3.34 | $3.28 | $3.30 | $3.27 | 8,260,570 |
| 2019-11-06 | $3.37 | $3.37 | $3.29 | $3.30 | $3.27 | 12,586,600 |
| 2019-11-05 | $3.38 | $3.39 | $3.32 | $3.37 | $3.34 | 10,651,440 |
| 2019-11-04 | $3.38 | $3.41 | $3.37 | $3.38 | $3.35 | 7,837,370 |
| 2019-11-01 | $3.33 | $3.40 | $3.32 | $3.38 | $3.35 | 6,964,000 |
| 2019-10-31 | $3.42 | $3.43 | $3.31 | $3.34 | $3.31 | 13,312,800 |
| 2019-10-30 | $3.46 | $3.47 | $3.40 | $3.41 | $3.38 | 12,543,830 |
| 2019-10-29 | $3.49 | $3.53 | $3.47 | $3.47 | $3.44 | 12,361,730 |
| 2019-10-28 | $3.42 | $3.53 | $3.42 | $3.52 | $3.49 | 13,995,210 |
| 2019-10-25 | $3.51 | $3.53 | $3.44 | $3.49 | $3.46 | 10,497,570 |
| 2019-10-24 | $3.48 | $3.51 | $3.43 | $3.51 | $3.48 | 10,074,590 |
| 2019-10-23 | $3.45 | $3.51 | $3.43 | $3.48 | $3.45 | 12,861,030 |
| 2019-10-22 | $3.41 | $3.46 | $3.40 | $3.45 | $3.42 | 10,246,820 |
| 2019-10-21 | $3.48 | $3.49 | $3.38 | $3.41 | $3.38 | 16,768,390 |
| 2019-10-18 | $3.47 | $3.58 | $3.47 | $3.50 | $3.47 | 22,624,440 |
| 2019-10-17 | $3.48 | $3.52 | $3.45 | $3.47 | $3.44 | 10,375,100 |
| 2019-10-16 | $3.51 | $3.56 | $3.47 | $3.48 | $3.45 | 10,205,250 |
| 2019-10-15 | $3.55 | $3.55 | $3.49 | $3.50 | $3.47 | 10,359,520 |
| 2019-10-14 | $3.49 | $3.58 | $3.49 | $3.55 | $3.52 | 18,159,360 |
| 2019-10-11 | $3.49 | $3.50 | $3.42 | $3.47 | $3.44 | 11,785,400 |
| 2019-10-10 | $3.45 | $3.49 | $3.42 | $3.48 | $3.45 | 10,998,170 |
| 2019-10-09 | $3.41 | $3.44 | $3.38 | $3.44 | $3.41 | 12,032,260 |
| 2019-10-08 | $3.40 | $3.46 | $3.37 | $3.41 | $3.38 | 9,139,870 |
| 2019-10-07 | $3.41 | $3.41 | $3.41 | $3.41 | $3.38 | 0 |
| 2019-10-04 | $3.41 | $3.41 | $3.41 | $3.41 | $3.38 | 0 |
| 2019-10-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.38 | 0 |
| 2019-10-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.38 | 0 |
| 2019-10-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.38 | 0 |
| 2019-09-30 | $3.44 | $3.46 | $3.40 | $3.41 | $3.38 | 9,408,530 |
| 2019-09-27 | $3.39 | $3.46 | $3.39 | $3.44 | $3.41 | 11,802,360 |
| 2019-09-26 | $3.48 | $3.48 | $3.39 | $3.40 | $3.37 | 17,745,180 |
| 2019-09-25 | $3.54 | $3.54 | $3.46 | $3.46 | $3.43 | 17,551,380 |
| 2019-09-24 | $3.59 | $3.63 | $3.54 | $3.55 | $3.52 | 16,974,940 |
| 2019-09-23 | $3.66 | $3.66 | $3.53 | $3.59 | $3.56 | 19,534,120 |
| 2019-09-20 | $3.69 | $3.70 | $3.63 | $3.66 | $3.63 | 23,359,850 |
| 2019-09-19 | $3.65 | $3.69 | $3.60 | $3.67 | $3.64 | 17,852,800 |
| 2019-09-18 | $3.69 | $3.70 | $3.62 | $3.63 | $3.60 | 23,672,420 |
| 2019-09-17 | $3.82 | $3.82 | $3.65 | $3.67 | $3.64 | 32,873,300 |
| 2019-09-16 | $3.88 | $3.90 | $3.80 | $3.82 | $3.79 | 25,936,180 |
| 2019-09-13 | $3.86 | $3.86 | $3.86 | $3.86 | $3.83 | 0 |
| 2019-09-12 | $3.82 | $3.88 | $3.81 | $3.86 | $3.83 | 21,425,240 |
| 2019-09-11 | $3.86 | $3.90 | $3.78 | $3.80 | $3.77 | 34,216,540 |
| 2019-09-10 | $3.86 | $3.95 | $3.84 | $3.86 | $3.83 | 33,404,990 |
| 2019-09-09 | $3.83 | $3.89 | $3.82 | $3.87 | $3.84 | 34,459,720 |
| 2019-09-06 | $3.83 | $3.86 | $3.75 | $3.80 | $3.77 | 30,826,970 |
| 2019-09-05 | $3.73 | $3.89 | $3.73 | $3.81 | $3.78 | 52,007,300 |
| 2019-09-04 | $3.64 | $3.72 | $3.62 | $3.71 | $3.68 | 28,484,060 |
| 2019-09-03 | $3.64 | $3.67 | $3.61 | $3.65 | $3.62 | 21,313,170 |
| 2019-09-02 | $3.58 | $3.65 | $3.53 | $3.62 | $3.59 | 27,115,310 |
| 2019-08-30 | $3.72 | $3.73 | $3.54 | $3.57 | $3.54 | 28,547,010 |
| 2019-08-29 | $3.68 | $3.84 | $3.64 | $3.68 | $3.65 | 39,322,760 |
| 2019-08-28 | $3.68 | $3.72 | $3.64 | $3.65 | $3.62 | 19,460,360 |
| 2019-08-27 | $3.59 | $3.72 | $3.56 | $3.68 | $3.65 | 30,112,100 |
| 2019-08-26 | $3.53 | $3.58 | $3.50 | $3.55 | $3.52 | 17,565,990 |
| 2019-08-23 | $3.63 | $3.69 | $3.58 | $3.62 | $3.59 | 20,147,970 |
| 2019-08-22 | $3.60 | $3.66 | $3.57 | $3.65 | $3.62 | 18,416,220 |
| 2019-08-21 | $3.62 | $3.62 | $3.56 | $3.58 | $3.55 | 15,593,100 |
| 2019-08-20 | $3.66 | $3.71 | $3.61 | $3.63 | $3.60 | 21,214,530 |
| 2019-08-19 | $3.55 | $3.65 | $3.54 | $3.65 | $3.62 | 24,010,560 |
| 2019-08-16 | $3.57 | $3.58 | $3.50 | $3.52 | $3.49 | 15,283,600 |
| 2019-08-15 | $3.38 | $3.55 | $3.37 | $3.53 | $3.50 | 18,988,820 |
| 2019-08-14 | $3.65 | $3.67 | $3.51 | $3.51 | $3.48 | 23,059,160 |
| 2019-08-13 | $3.52 | $3.65 | $3.51 | $3.60 | $3.57 | 20,555,150 |
| 2019-08-12 | $3.50 | $3.57 | $3.50 | $3.55 | $3.52 | 12,065,350 |
| 2019-08-09 | $3.56 | $3.59 | $3.45 | $3.48 | $3.45 | 13,813,520 |
| 2019-08-08 | $3.50 | $3.57 | $3.48 | $3.52 | $3.49 | 11,778,220 |
| 2019-08-07 | $3.54 | $3.57 | $3.45 | $3.47 | $3.44 | 14,732,460 |
| 2019-08-06 | $3.58 | $3.63 | $3.38 | $3.52 | $3.49 | 27,965,170 |
| 2019-08-05 | $3.73 | $3.79 | $3.58 | $3.65 | $3.62 | 22,587,060 |
| 2019-08-02 | $3.82 | $3.82 | $3.71 | $3.76 | $3.73 | 21,713,380 |
| 2019-08-01 | $3.90 | $3.96 | $3.86 | $3.88 | $3.85 | 9,115,920 |
| 2019-07-31 | $3.97 | $4.00 | $3.90 | $3.91 | $3.88 | 11,835,420 |
| 2019-07-30 | $3.83 | $4.04 | $3.83 | $4.00 | $3.97 | 26,044,890 |
| 2019-07-29 | $3.87 | $3.93 | $3.84 | $3.85 | $3.82 | 10,812,920 |
| 2019-07-26 | $3.87 | $3.95 | $3.84 | $3.92 | $3.89 | 13,077,150 |
| 2019-07-25 | $3.88 | $3.91 | $3.85 | $3.87 | $3.84 | 7,796,980 |
| 2019-07-24 | $3.81 | $3.93 | $3.79 | $3.87 | $3.84 | 15,805,340 |
| 2019-07-23 | $3.79 | $3.82 | $3.74 | $3.79 | $3.76 | 12,103,820 |
| 2019-07-22 | $4.04 | $4.04 | $3.77 | $3.79 | $3.76 | 32,111,830 |
| 2019-07-19 | $4.01 | $4.07 | $4.00 | $4.03 | $4.00 | 10,374,620 |
| 2019-07-18 | $4.06 | $4.06 | $3.99 | $4.00 | $3.97 | 14,533,440 |
| 2019-07-17 | $4.13 | $4.15 | $4.07 | $4.09 | $4.06 | 15,848,100 |
| 2019-07-16 | $4.12 | $4.15 | $4.10 | $4.13 | $4.10 | 10,127,210 |
| 2019-07-15 | $4.10 | $4.18 | $3.97 | $4.11 | $4.08 | 21,547,360 |
| 2019-07-12 | $4.11 | $4.16 | $4.09 | $4.13 | $4.10 | 13,891,240 |
| 2019-07-11 | $4.12 | $4.26 | $4.09 | $4.11 | $4.08 | 22,061,540 |
| 2019-07-10 | $4.15 | $4.18 | $4.07 | $4.09 | $4.06 | 20,489,790 |
| 2019-07-09 | $4.18 | $4.23 | $4.10 | $4.13 | $4.10 | 30,020,360 |
| 2019-07-08 | $4.43 | $4.44 | $4.17 | $4.20 | $4.17 | 43,773,380 |
| 2019-07-05 | $4.52 | $4.54 | $4.26 | $4.46 | $4.42 | 80,908,100 |
| 2019-07-04 | $4.37 | $4.87 | $4.35 | $4.60 | $4.56 | 120,487,350 |
| 2019-07-03 | $4.34 | $4.50 | $4.27 | $4.43 | $4.39 | 41,149,280 |
| 2019-07-02 | $4.50 | $4.51 | $4.34 | $4.37 | $4.33 | 35,690,320 |
| 2019-07-01 | $4.42 | $4.49 | $4.38 | $4.45 | $4.41 | 45,194,440 |
| 2019-06-28 | $4.48 | $4.50 | $4.27 | $4.34 | $4.30 | 40,693,340 |
| 2019-06-27 | $4.25 | $4.58 | $4.18 | $4.46 | $4.42 | 84,326,480 |
| 2019-06-26 | $4.26 | $4.36 | $4.18 | $4.20 | $4.17 | 39,761,520 |
| 2019-06-25 | $4.46 | $4.49 | $4.25 | $4.31 | $4.27 | 48,167,940 |
| 2019-06-24 | $4.48 | $4.64 | $4.33 | $4.45 | $4.41 | 75,422,630 |
| 2019-06-21 | $4.59 | $4.66 | $4.40 | $4.50 | $4.46 | 71,192,610 |
| 2019-06-20 | $4.24 | $4.44 | $4.15 | $4.41 | $4.37 | 62,566,300 |
| 2019-06-19 | $4.22 | $4.32 | $4.12 | $4.18 | $4.15 | 55,677,620 |
| 2019-06-18 | $4.23 | $4.23 | $4.05 | $4.08 | $4.05 | 29,257,780 |
| 2019-06-17 | $4.13 | $4.32 | $4.13 | $4.21 | $4.18 | 29,321,940 |
| 2019-06-14 | $4.37 | $4.41 | $4.12 | $4.16 | $4.13 | 42,596,810 |
| 2019-06-13 | $4.31 | $4.47 | $4.22 | $4.40 | $4.36 | 38,797,460 |
| 2019-06-12 | $4.39 | $4.51 | $4.26 | $4.28 | $4.25 | 34,368,740 |
| 2019-06-11 | $4.21 | $4.41 | $4.18 | $4.40 | $4.36 | 31,687,800 |
| 2019-06-10 | $4.36 | $4.38 | $4.09 | $4.24 | $4.21 | 29,719,000 |
| 2019-06-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.24 | 0 |
| 2019-06-06 | $4.46 | $4.47 | $4.20 | $4.27 | $4.24 | 30,143,430 |
| 2019-06-05 | $4.60 | $4.64 | $4.39 | $4.43 | $4.39 | 30,151,410 |
| 2019-06-04 | $4.91 | $4.93 | $4.48 | $4.50 | $4.46 | 47,832,750 |
| 2019-06-03 | $4.83 | $5.15 | $4.82 | $4.83 | $4.79 | 52,497,680 |
| 2019-05-31 | $4.65 | $4.97 | $4.64 | $4.86 | $4.82 | 62,886,480 |
| 2019-05-30 | $4.86 | $4.98 | $4.45 | $4.56 | $4.52 | 53,611,580 |
| 2019-05-29 | $4.95 | $4.95 | $4.76 | $4.87 | $4.83 | 31,122,620 |
| 2019-05-28 | $5.07 | $5.07 | $4.84 | $4.90 | $4.86 | 31,383,070 |
| 2019-05-27 | $4.97 | $5.10 | $4.92 | $5.05 | $5.01 | 35,774,410 |
| 2019-05-24 | $5.06 | $5.06 | $4.85 | $4.89 | $4.85 | 39,048,740 |
| 2019-05-23 | $5.15 | $5.25 | $4.95 | $5.05 | $5.01 | 36,080,720 |
| 2019-05-22 | $5.52 | $5.54 | $4.99 | $5.12 | $5.08 | 64,634,540 |
| 2019-05-21 | $5.58 | $5.67 | $5.36 | $5.49 | $5.45 | 32,518,300 |
| 2019-05-20 | $5.82 | $5.82 | $5.23 | $5.54 | $5.49 | 53,146,910 |
| 2019-05-17 | $5.88 | $6.10 | $5.63 | $5.81 | $5.76 | 82,889,630 |
| 2019-05-16 | $5.69 | $6.00 | $5.65 | $5.83 | $5.78 | 63,092,110 |
| 2019-05-15 | $5.42 | $5.78 | $5.37 | $5.70 | $5.65 | 84,809,180 |
| 2019-05-14 | $5.39 | $5.47 | $5.23 | $5.28 | $5.24 | 47,764,130 |
| 2019-05-13 | $5.30 | $5.54 | $5.29 | $5.40 | $5.36 | 74,847,110 |
| 2019-05-10 | $5.05 | $5.39 | $5.00 | $5.39 | $5.35 | 94,115,660 |
| 2019-05-09 | $5.44 | $5.48 | $4.85 | $4.90 | $4.86 | 62,438,430 |
| 2019-05-08 | $5.30 | $5.62 | $5.11 | $5.37 | $5.33 | 49,407,720 |
| 2019-05-07 | $5.47 | $5.63 | $5.31 | $5.43 | $5.39 | 61,577,250 |
| 2019-05-06 | $5.11 | $5.47 | $4.92 | $5.39 | $5.35 | 89,446,480 |
| 2019-05-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 0 |
| 2019-05-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 0 |
| 2019-05-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 0 |
| 2019-04-30 | $5.41 | $5.75 | $5.41 | $5.41 | $5.37 | 89,548,590 |
| 2019-04-29 | $6.35 | $6.52 | $6.01 | $6.01 | $5.96 | 39,684,000 |
| 2019-04-26 | $6.20 | $6.76 | $5.88 | $6.68 | $6.63 | 101,024,730 |
| 2019-04-25 | $6.32 | $6.58 | $6.08 | $6.20 | $6.15 | 97,978,420 |
| 2019-04-24 | $6.10 | $6.75 | $5.85 | $6.40 | $6.35 | 152,301,580 |
| 2019-04-23 | $5.71 | $6.29 | $5.61 | $6.29 | $6.24 | 132,197,360 |
| 2019-04-22 | $5.33 | $5.96 | $5.30 | $5.72 | $5.67 | 144,361,070 |
| 2019-04-19 | $5.70 | $5.70 | $4.98 | $5.42 | $5.38 | 180,602,340 |
| 2019-04-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.24 | 13,795,940 |
| 2019-04-17 | $4.41 | $4.80 | $4.40 | $4.80 | $4.76 | 69,363,210 |
| 2019-04-16 | $4.09 | $4.36 | $4.04 | $4.36 | $4.32 | 50,468,370 |
| 2019-04-15 | $4.19 | $4.22 | $4.10 | $4.11 | $4.08 | 24,781,380 |
| 2019-04-12 | $4.11 | $4.16 | $4.09 | $4.13 | $4.10 | 22,757,250 |
| 2019-04-11 | $4.29 | $4.29 | $4.08 | $4.10 | $4.07 | 39,958,470 |
| 2019-04-10 | $4.28 | $4.36 | $4.20 | $4.28 | $4.25 | 32,332,500 |
| 2019-04-09 | $4.34 | $4.43 | $4.28 | $4.36 | $4.32 | 32,049,270 |
| 2019-04-08 | $4.48 | $4.52 | $4.20 | $4.31 | $4.27 | 47,690,080 |
| 2019-04-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.40 | 0 |
| 2019-04-04 | $4.49 | $4.55 | $4.38 | $4.44 | $4.40 | 39,814,850 |
| 2019-04-03 | $4.36 | $4.52 | $4.28 | $4.48 | $4.44 | 41,900,890 |
| 2019-04-02 | $4.38 | $4.52 | $4.32 | $4.37 | $4.33 | 52,104,850 |
| 2019-04-01 | $4.20 | $4.36 | $4.20 | $4.34 | $4.30 | 38,113,100 |
| 2019-03-29 | $4.08 | $4.19 | $4.03 | $4.18 | $4.15 | 22,602,340 |
| 2019-03-28 | $4.13 | $4.19 | $4.04 | $4.06 | $4.03 | 24,189,750 |
| 2019-03-27 | $4.13 | $4.18 | $4.02 | $4.18 | $4.15 | 24,073,650 |
| 2019-03-26 | $4.20 | $4.30 | $4.08 | $4.10 | $4.07 | 34,891,340 |
| 2019-03-25 | $4.22 | $4.33 | $4.18 | $4.21 | $4.18 | 28,900,730 |
| 2019-03-22 | $4.33 | $4.37 | $4.21 | $4.34 | $4.30 | 36,991,830 |
| 2019-03-21 | $4.46 | $4.58 | $4.31 | $4.33 | $4.29 | 52,991,790 |
| 2019-03-20 | $4.27 | $4.50 | $4.16 | $4.40 | $4.36 | 95,053,490 |
| 2019-03-19 | $4.02 | $4.29 | $4.02 | $4.27 | $4.24 | 87,857,270 |
| 2019-03-18 | $3.98 | $4.04 | $3.91 | $4.04 | $4.01 | 33,433,290 |
| 2019-03-15 | $3.92 | $4.00 | $3.89 | $3.95 | $3.92 | 30,952,300 |
| 2019-03-14 | $3.99 | $4.08 | $3.85 | $3.90 | $3.87 | 37,135,000 |
| 2019-03-13 | $4.17 | $4.18 | $4.01 | $4.05 | $4.02 | 39,985,980 |
| 2019-03-12 | $4.18 | $4.25 | $4.04 | $4.16 | $4.13 | 65,320,830 |
| 2019-03-11 | $3.92 | $4.14 | $3.90 | $4.14 | $4.11 | 49,887,430 |
| 2019-03-08 | $4.13 | $4.17 | $3.86 | $3.90 | $3.87 | 65,349,900 |
| 2019-03-07 | $4.16 | $4.31 | $4.12 | $4.23 | $4.20 | 79,334,960 |
| 2019-03-06 | $4.09 | $4.22 | $3.95 | $4.15 | $4.12 | 79,628,930 |
| 2019-03-05 | $3.86 | $4.02 | $3.83 | $4.02 | $3.99 | 59,528,410 |
| 2019-03-04 | $3.81 | $3.99 | $3.80 | $3.90 | $3.87 | 70,373,110 |
| 2019-03-01 | $3.82 | $3.82 | $3.71 | $3.78 | $3.75 | 32,387,120 |
| 2019-02-28 | $3.79 | $3.87 | $3.74 | $3.77 | $3.74 | 53,473,930 |
| 2019-02-27 | $3.99 | $4.03 | $3.80 | $3.87 | $3.84 | 61,724,990 |
| 2019-02-26 | $3.98 | $4.13 | $3.92 | $4.00 | $3.97 | 81,929,830 |
| 2019-02-25 | $3.61 | $3.91 | $3.58 | $3.91 | $3.88 | 87,403,970 |
| 2019-02-22 | $3.47 | $3.56 | $3.46 | $3.55 | $3.52 | 23,351,720 |
| 2019-02-21 | $3.53 | $3.57 | $3.45 | $3.46 | $3.43 | 28,499,790 |
| 2019-02-20 | $3.53 | $3.56 | $3.46 | $3.53 | $3.50 | 19,808,810 |
| 2019-02-19 | $3.58 | $3.61 | $3.47 | $3.53 | $3.50 | 25,826,610 |
| 2019-02-18 | $3.46 | $3.55 | $3.43 | $3.54 | $3.51 | 22,096,270 |
| 2019-02-15 | $3.36 | $3.48 | $3.33 | $3.43 | $3.40 | 31,569,160 |
| 2019-02-14 | $3.37 | $3.39 | $3.33 | $3.34 | $3.31 | 14,635,360 |
| 2019-02-13 | $3.30 | $3.43 | $3.27 | $3.37 | $3.34 | 24,923,430 |
| 2019-02-12 | $3.20 | $3.31 | $3.18 | $3.30 | $3.27 | 19,527,940 |
| 2019-02-11 | $3.16 | $3.22 | $3.14 | $3.21 | $3.18 | 17,176,930 |
| 2019-02-08 | $3.16 | $3.16 | $3.16 | $3.16 | $3.13 | 0 |
| 2019-02-07 | $3.16 | $3.16 | $3.16 | $3.16 | $3.13 | 0 |
| 2019-02-06 | $3.16 | $3.16 | $3.16 | $3.16 | $3.13 | 0 |
| 2019-02-05 | $3.16 | $3.16 | $3.16 | $3.16 | $3.13 | 0 |
| 2019-02-04 | $3.16 | $3.16 | $3.16 | $3.16 | $3.13 | 0 |
| 2019-02-01 | $3.00 | $3.16 | $2.99 | $3.16 | $3.13 | 19,300,140 |
| 2019-01-31 | $3.03 | $3.04 | $2.96 | $2.98 | $2.96 | 15,035,070 |
| 2019-01-30 | $3.03 | $3.07 | $3.00 | $3.01 | $2.99 | 8,232,030 |
| 2019-01-29 | $3.10 | $3.11 | $2.99 | $3.05 | $3.03 | 14,926,110 |
| 2019-01-28 | $3.24 | $3.25 | $3.10 | $3.12 | $3.09 | 16,761,170 |
| 2019-01-25 | $3.26 | $3.26 | $3.20 | $3.22 | $3.19 | 10,827,020 |
| 2019-01-24 | $3.24 | $3.27 | $3.22 | $3.25 | $3.22 | 9,368,650 |
| 2019-01-23 | $3.20 | $3.32 | $3.19 | $3.24 | $3.21 | 7,940,620 |
| 2019-01-22 | $3.33 | $3.33 | $3.19 | $3.23 | $3.20 | 13,962,030 |
| 2019-01-21 | $3.36 | $3.37 | $3.31 | $3.32 | $3.29 | 14,520,880 |
| 2019-01-18 | $3.36 | $3.37 | $3.30 | $3.36 | $3.33 | 12,437,040 |
| 2019-01-17 | $3.36 | $3.43 | $3.35 | $3.37 | $3.34 | 13,227,710 |
| 2019-01-16 | $3.32 | $3.48 | $3.32 | $3.37 | $3.34 | 23,587,380 |
| 2019-01-15 | $3.29 | $3.33 | $3.26 | $3.30 | $3.27 | 12,158,310 |
| 2019-01-14 | $3.29 | $3.35 | $3.26 | $3.30 | $3.27 | 14,194,610 |
| 2019-01-11 | $3.23 | $3.29 | $3.21 | $3.28 | $3.25 | 12,262,740 |
| 2019-01-10 | $3.24 | $3.29 | $3.21 | $3.22 | $3.19 | 15,201,150 |
| 2019-01-09 | $3.25 | $3.33 | $3.23 | $3.24 | $3.21 | 18,647,190 |
| 2019-01-08 | $3.21 | $3.30 | $3.21 | $3.24 | $3.21 | 20,520,270 |
| 2019-01-07 | $3.20 | $3.24 | $3.16 | $3.22 | $3.19 | 17,879,420 |
| 2019-01-04 | $3.05 | $3.21 | $3.03 | $3.17 | $3.14 | 16,347,110 |
| 2019-01-03 | $3.15 | $3.17 | $3.08 | $3.10 | $3.07 | 12,519,220 |
| 2019-01-02 | $3.25 | $3.25 | $3.12 | $3.14 | $3.11 | 12,754,960 |
| 2019-01-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2018-12-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 0 |
| 2018-12-28 | $3.29 | $3.31 | $3.19 | $3.25 | $3.22 | 19,066,340 |
| 2018-12-27 | $3.41 | $3.41 | $3.24 | $3.30 | $3.27 | 13,653,910 |
| 2018-12-26 | $3.47 | $3.47 | $3.47 | $3.47 | $3.44 | 0 |
| 2018-12-25 | $3.47 | $3.47 | $3.47 | $3.47 | $3.44 | 0 |
| 2018-12-24 | $3.46 | $3.51 | $3.44 | $3.47 | $3.44 | 7,069,410 |
| 2018-12-21 | $3.46 | $3.48 | $3.42 | $3.46 | $3.43 | 7,735,930 |
| 2018-12-20 | $3.47 | $3.49 | $3.44 | $3.46 | $3.43 | 7,646,300 |
| 2018-12-19 | $3.55 | $3.57 | $3.46 | $3.48 | $3.45 | 10,962,210 |
| 2018-12-18 | $3.53 | $3.58 | $3.52 | $3.56 | $3.53 | 6,921,090 |
| 2018-12-17 | $3.54 | $3.57 | $3.50 | $3.56 | $3.53 | 10,191,620 |
| 2018-12-14 | $3.62 | $3.72 | $3.55 | $3.55 | $3.52 | 15,708,790 |
| 2018-12-13 | $3.65 | $3.69 | $3.60 | $3.63 | $3.60 | 12,110,540 |
| 2018-12-12 | $3.59 | $3.66 | $3.59 | $3.62 | $3.59 | 9,510,200 |
| 2018-12-11 | $3.51 | $3.57 | $3.51 | $3.57 | $3.54 | 7,161,620 |
| 2018-12-10 | $3.59 | $3.59 | $3.51 | $3.51 | $3.48 | 10,622,680 |
| 2018-12-07 | $3.63 | $3.67 | $3.60 | $3.61 | $3.58 | 11,014,120 |
| 2018-12-06 | $3.70 | $3.73 | $3.63 | $3.64 | $3.61 | 12,915,700 |
| 2018-12-05 | $3.64 | $3.75 | $3.62 | $3.71 | $3.68 | 21,873,790 |
| 2018-12-04 | $3.71 | $3.77 | $3.59 | $3.75 | $3.72 | 32,717,920 |
| 2018-12-03 | $3.67 | $3.75 | $3.62 | $3.73 | $3.70 | 26,723,590 |
| 2018-11-30 | $3.59 | $3.61 | $3.51 | $3.59 | $3.56 | 19,344,140 |
| 2018-11-29 | $3.73 | $3.73 | $3.55 | $3.63 | $3.60 | 33,801,040 |
| 2018-11-28 | $3.79 | $3.79 | $3.66 | $3.71 | $3.68 | 34,941,760 |
| 2018-11-27 | $3.92 | $3.95 | $3.73 | $3.80 | $3.77 | 39,763,320 |
| 2018-11-26 | $4.02 | $4.06 | $3.80 | $3.92 | $3.89 | 39,455,520 |
| 2018-11-23 | $4.36 | $4.36 | $3.97 | $4.06 | $4.03 | 73,420,570 |
| 2018-11-22 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-21 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-20 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-19 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-14 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-13 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 0 |
| 2018-11-08 | $4.06 | $4.08 | $3.93 | $3.96 | $3.93 | 14,817,550 |
| 2018-11-07 | $4.08 | $4.13 | $4.01 | $4.01 | $3.98 | 18,280,450 |
| 2018-11-06 | $4.08 | $4.08 | $3.97 | $4.05 | $4.02 | 23,847,720 |
| 2018-11-05 | $3.81 | $4.22 | $3.77 | $4.08 | $4.05 | 59,343,670 |
| 2018-11-02 | $3.61 | $3.89 | $3.59 | $3.85 | $3.82 | 46,336,440 |
| 2018-11-01 | $3.61 | $3.63 | $3.52 | $3.54 | $3.51 | 21,844,440 |
| 2018-10-31 | $3.56 | $3.60 | $3.54 | $3.57 | $3.54 | 15,567,190 |
| 2018-10-30 | $3.67 | $3.67 | $3.50 | $3.55 | $3.52 | 22,163,720 |
| 2018-10-29 | $3.66 | $3.70 | $3.58 | $3.63 | $3.60 | 8,650,170 |
| 2018-10-26 | $3.69 | $3.75 | $3.62 | $3.63 | $3.60 | 11,916,010 |
| 2018-10-25 | $3.58 | $3.67 | $3.53 | $3.67 | $3.64 | 13,940,780 |
| 2018-10-24 | $3.73 | $3.76 | $3.62 | $3.68 | $3.65 | 10,455,930 |
| 2018-10-23 | $3.72 | $3.84 | $3.64 | $3.74 | $3.71 | 23,323,300 |
| 2018-10-22 | $3.52 | $3.77 | $3.51 | $3.72 | $3.69 | 26,229,870 |
| 2018-10-19 | $3.35 | $3.53 | $3.32 | $3.48 | $3.45 | 17,951,450 |
| 2018-10-18 | $3.50 | $3.53 | $3.36 | $3.44 | $3.41 | 14,951,570 |
| 2018-10-17 | $3.60 | $3.63 | $3.43 | $3.50 | $3.47 | 14,973,500 |
| 2018-10-16 | $3.43 | $3.59 | $3.43 | $3.52 | $3.49 | 29,758,790 |
| 2018-10-15 | $3.47 | $3.56 | $3.41 | $3.42 | $3.39 | 18,138,500 |
| 2018-10-12 | $3.63 | $3.64 | $3.30 | $3.43 | $3.40 | 30,063,820 |
| 2018-10-11 | $3.91 | $3.98 | $3.67 | $3.67 | $3.64 | 19,158,620 |
| 2018-10-10 | $4.10 | $4.13 | $4.04 | $4.08 | $4.05 | 7,433,510 |
| 2018-10-09 | $4.08 | $4.13 | $4.06 | $4.10 | $4.07 | 5,641,350 |
| 2018-10-08 | $4.25 | $4.25 | $4.05 | $4.08 | $4.05 | 8,383,500 |
| 2018-10-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.25 | 0 |
| 2018-10-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.25 | 0 |
| 2018-10-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.25 | 0 |
| 2018-10-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.25 | 0 |
| 2018-10-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.25 | 0 |
| 2018-09-28 | $4.28 | $4.29 | $4.23 | $4.29 | $4.25 | 8,160,500 |
| 2018-09-27 | $4.32 | $4.32 | $4.24 | $4.26 | $4.23 | 7,586,260 |
| 2018-09-26 | $4.30 | $4.36 | $4.27 | $4.32 | $4.28 | 16,038,940 |
| 2018-09-25 | $4.20 | $4.38 | $4.17 | $4.29 | $4.25 | 16,401,050 |
| 2018-09-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.22 | 0 |
| 2018-09-21 | $4.34 | $4.35 | $4.15 | $4.25 | $4.22 | 21,824,580 |
| 2018-09-20 | $4.33 | $4.38 | $4.25 | $4.29 | $4.25 | 13,500,340 |
| 2018-09-19 | $4.15 | $4.36 | $4.11 | $4.27 | $4.24 | 17,267,740 |
| 2018-09-18 | $4.05 | $4.16 | $4.03 | $4.13 | $4.10 | 10,161,720 |
| 2018-09-17 | $4.18 | $4.22 | $4.01 | $4.01 | $3.98 | 11,606,840 |
| 2018-09-14 | $4.30 | $4.32 | $4.18 | $4.21 | $4.18 | 12,861,460 |
| 2018-09-13 | $4.31 | $4.35 | $4.25 | $4.28 | $4.25 | 8,330,080 |
| 2018-09-12 | $4.19 | $4.30 | $4.16 | $4.27 | $4.24 | 8,429,540 |
| 2018-09-11 | $4.18 | $4.24 | $4.15 | $4.19 | $4.16 | 5,826,860 |
| 2018-09-10 | $4.29 | $4.30 | $4.18 | $4.19 | $4.16 | 7,132,080 |
| 2018-09-07 | $4.22 | $4.31 | $4.22 | $4.30 | $4.26 | 11,560,560 |
| 2018-09-06 | $4.21 | $4.26 | $4.11 | $4.24 | $4.21 | 9,741,770 |
| 2018-09-05 | $4.29 | $4.29 | $4.19 | $4.19 | $4.16 | 9,275,430 |
| 2018-09-04 | $4.22 | $4.31 | $4.17 | $4.25 | $4.22 | 12,905,840 |
| 2018-09-03 | $4.11 | $4.28 | $4.00 | $4.25 | $4.22 | 16,756,040 |
| 2018-08-31 | $4.17 | $4.19 | $4.06 | $4.12 | $4.09 | 13,464,510 |
| 2018-08-30 | $4.23 | $4.24 | $4.15 | $4.20 | $4.17 | 12,665,330 |
| 2018-08-29 | $4.30 | $4.31 | $4.20 | $4.22 | $4.19 | 8,805,660 |
| 2018-08-28 | $4.34 | $4.34 | $4.27 | $4.31 | $4.27 | 6,574,960 |
| 2018-08-27 | $4.28 | $4.36 | $4.25 | $4.31 | $4.27 | 11,861,120 |
| 2018-08-24 | $4.25 | $4.31 | $4.20 | $4.29 | $4.25 | 12,174,980 |
| 2018-08-23 | $4.21 | $4.34 | $4.19 | $4.23 | $4.20 | 16,174,190 |
| 2018-08-22 | $4.34 | $4.36 | $4.18 | $4.22 | $4.19 | 13,782,560 |
| 2018-08-21 | $4.43 | $4.46 | $4.31 | $4.36 | $4.32 | 14,470,230 |
| 2018-08-20 | $4.32 | $4.60 | $4.16 | $4.50 | $4.46 | 19,481,520 |
| 2018-08-17 | $4.52 | $4.57 | $4.29 | $4.32 | $4.28 | 9,710,880 |
| 2018-08-16 | $4.52 | $4.58 | $4.47 | $4.50 | $4.46 | 7,222,200 |
| 2018-08-15 | $4.66 | $4.70 | $4.54 | $4.57 | $4.53 | 6,984,550 |
| 2018-08-14 | $4.71 | $4.72 | $4.61 | $4.68 | $4.64 | 7,506,830 |
| 2018-08-13 | $4.68 | $4.73 | $4.60 | $4.72 | $4.68 | 6,953,200 |
| 2018-08-10 | $4.72 | $4.76 | $4.67 | $4.72 | $4.68 | 4,888,770 |
| 2018-08-09 | $4.66 | $4.77 | $4.58 | $4.72 | $4.68 | 8,938,830 |
| 2018-08-08 | $4.66 | $4.70 | $4.59 | $4.62 | $4.58 | 8,231,440 |
| 2018-08-07 | $4.54 | $4.66 | $4.48 | $4.63 | $4.59 | 9,555,730 |
| 2018-08-06 | $4.60 | $4.64 | $4.50 | $4.50 | $4.46 | 9,521,360 |
| 2018-08-03 | $4.72 | $4.75 | $4.61 | $4.62 | $4.58 | 7,990,850 |
| 2018-08-02 | $4.88 | $4.88 | $4.63 | $4.74 | $4.70 | 15,317,410 |
| 2018-08-01 | $4.93 | $5.03 | $4.85 | $4.90 | $4.86 | 12,654,950 |
| 2018-07-31 | $4.93 | $5.03 | $4.89 | $4.89 | $4.85 | 8,514,190 |
| 2018-07-30 | $5.04 | $5.11 | $4.89 | $4.92 | $4.88 | 10,962,440 |
| 2018-07-27 | $5.11 | $5.11 | $5.02 | $5.06 | $5.02 | 8,523,080 |
| 2018-07-26 | $5.12 | $5.15 | $5.05 | $5.11 | $5.07 | 11,833,840 |
| 2018-07-25 | $5.21 | $5.23 | $5.10 | $5.12 | $5.08 | 15,860,280 |
| 2018-07-24 | $5.06 | $5.25 | $5.05 | $5.19 | $5.15 | 27,003,520 |
| 2018-07-23 | $4.90 | $5.06 | $4.87 | $5.01 | $4.97 | 17,167,110 |
| 2018-07-20 | $4.90 | $4.95 | $4.82 | $4.92 | $4.88 | 14,684,790 |
| 2018-07-19 | $4.90 | $5.09 | $4.83 | $4.94 | $4.90 | 22,222,840 |
| 2018-07-18 | $4.73 | $4.94 | $4.72 | $4.84 | $4.80 | 18,034,320 |
| 2018-07-17 | $4.71 | $4.78 | $4.69 | $4.75 | $4.71 | 7,418,080 |
| 2018-07-16 | $4.82 | $4.86 | $4.69 | $4.76 | $4.72 | 15,662,010 |
| 2018-07-13 | $4.84 | $4.88 | $4.76 | $4.83 | $4.79 | 10,652,560 |
| 2018-07-12 | $4.69 | $4.87 | $4.69 | $4.80 | $4.76 | 18,177,220 |
| 2018-07-11 | $4.90 | $4.90 | $4.58 | $4.66 | $4.62 | 13,643,180 |
| 2018-07-10 | $5.01 | $5.03 | $4.87 | $4.93 | $4.89 | 11,166,070 |
| 2018-07-09 | $7.92 | $8.08 | $7.91 | $8.02 | $4.94 | 8,754,880 |
| 2018-07-06 | $7.71 | $7.96 | $7.63 | $7.88 | $4.85 | 9,022,590 |
| 2018-07-05 | $7.94 | $8.03 | $7.63 | $7.63 | $4.70 | 6,825,370 |
| 2018-07-04 | $7.87 | $8.17 | $7.86 | $7.97 | $4.91 | 10,632,920 |
| 2018-07-03 | $7.78 | $8.04 | $7.73 | $7.88 | $4.85 | 9,335,530 |
| 2018-07-02 | $7.82 | $7.90 | $7.64 | $7.69 | $4.74 | 6,286,320 |
| 2018-06-29 | $7.64 | $7.84 | $7.62 | $7.83 | $4.82 | 6,631,600 |
| 2018-06-28 | $7.69 | $7.76 | $7.59 | $7.62 | $4.69 | 6,492,080 |
| 2018-06-27 | $7.73 | $7.81 | $7.67 | $7.69 | $4.74 | 5,541,730 |
| 2018-06-26 | $7.58 | $7.77 | $7.56 | $7.75 | $4.77 | 5,396,030 |
| 2018-06-25 | $7.80 | $7.83 | $7.57 | $7.68 | $4.73 | 8,654,960 |
| 2018-06-22 | $7.55 | $7.82 | $7.51 | $7.67 | $4.72 | 7,074,860 |
| 2018-06-21 | $7.69 | $7.84 | $7.51 | $7.60 | $4.68 | 10,674,010 |
| 2018-06-20 | $7.72 | $7.82 | $7.49 | $7.68 | $4.73 | 13,952,300 |
| 2018-06-19 | $8.45 | $8.45 | $7.73 | $7.73 | $4.76 | 15,318,180 |
| 2018-06-18 | $8.59 | $8.59 | $8.59 | $8.59 | $5.29 | 0 |
| 2018-06-15 | $9.00 | $9.13 | $8.50 | $8.59 | $5.29 | 8,711,400 |
| 2018-06-14 | $9.05 | $9.16 | $9.00 | $9.01 | $5.55 | 5,466,080 |
| 2018-06-13 | $8.96 | $9.13 | $8.88 | $9.01 | $5.55 | 7,003,890 |
| 2018-06-12 | $8.85 | $8.97 | $8.84 | $8.95 | $5.51 | 4,708,520 |
| 2018-06-11 | $8.91 | $9.05 | $8.80 | $8.85 | $5.45 | 5,683,130 |
| 2018-06-08 | $9.02 | $9.04 | $8.83 | $8.97 | $5.52 | 5,065,480 |
| 2018-06-07 | $8.94 | $9.13 | $8.88 | $9.06 | $5.58 | 8,585,290 |
| 2018-06-06 | $9.05 | $9.05 | $8.87 | $8.91 | $5.49 | 7,145,180 |
| 2018-06-05 | $9.04 | $9.14 | $8.96 | $9.05 | $5.57 | 8,687,240 |
| 2018-06-04 | $9.01 | $9.07 | $8.92 | $9.01 | $5.55 | 9,605,370 |
| 2018-06-01 | $8.87 | $8.98 | $8.76 | $8.83 | $5.44 | 9,923,650 |
| 2018-05-31 | $9.17 | $9.24 | $8.78 | $8.90 | $5.48 | 19,779,400 |
| 2018-05-30 | $9.10 | $9.28 | $9.00 | $9.10 | $5.60 | 8,752,300 |
| 2018-05-29 | $9.44 | $9.63 | $9.04 | $9.25 | $5.70 | 17,008,910 |
| 2018-05-28 | $10.20 | $10.20 | $9.40 | $9.59 | $5.91 | 21,041,920 |
| 2018-05-25 | $10.30 | $10.30 | $10.06 | $10.22 | $6.29 | 6,700,970 |
| 2018-05-24 | $10.55 | $10.55 | $10.22 | $10.25 | $6.31 | 10,181,220 |
| 2018-05-23 | $10.60 | $10.78 | $10.49 | $10.51 | $6.47 | 8,831,900 |
| 2018-05-22 | $11.00 | $11.03 | $10.57 | $10.70 | $6.59 | 15,636,120 |
| 2018-05-21 | $11.18 | $11.27 | $10.96 | $11.01 | $6.78 | 12,294,850 |
| 2018-05-18 | $11.08 | $11.13 | $10.96 | $11.03 | $6.79 | 6,134,620 |
| 2018-05-17 | $11.33 | $11.36 | $11.01 | $11.08 | $6.82 | 6,915,480 |
| 2018-05-16 | $11.04 | $11.35 | $11.04 | $11.31 | $6.97 | 9,510,190 |
| 2018-05-15 | $11.19 | $11.22 | $10.94 | $11.06 | $6.81 | 10,820,540 |
| 2018-05-14 | $11.27 | $11.32 | $11.05 | $11.22 | $6.91 | 7,555,830 |
| 2018-05-11 | $11.38 | $11.47 | $11.08 | $11.12 | $6.85 | 8,700,960 |
| 2018-05-10 | $11.55 | $11.60 | $11.25 | $11.26 | $6.93 | 11,617,720 |
| 2018-05-09 | $11.20 | $11.35 | $11.03 | $11.30 | $6.96 | 9,302,320 |
| 2018-05-08 | $11.03 | $11.38 | $11.03 | $11.15 | $6.87 | 13,497,380 |
| 2018-05-07 | $10.64 | $11.20 | $10.64 | $11.12 | $6.85 | 18,469,310 |
| 2018-05-04 | $10.32 | $10.63 | $10.28 | $10.60 | $6.53 | 10,003,090 |
| 2018-05-03 | $10.00 | $10.37 | $9.99 | $10.34 | $6.37 | 11,610,230 |
| 2018-05-02 | $10.15 | $10.25 | $9.93 | $10.00 | $6.16 | 6,860,470 |
| 2018-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $6.25 | 0 |
| 2018-04-30 | $10.15 | $10.15 | $10.15 | $10.15 | $6.25 | 0 |
| 2018-04-27 | $10.39 | $10.49 | $10.08 | $10.15 | $6.25 | 9,592,110 |
| 2018-04-26 | $10.40 | $10.59 | $10.26 | $10.31 | $6.35 | 10,942,120 |
| 2018-04-25 | $10.17 | $10.26 | $10.09 | $10.19 | $6.28 | 4,935,100 |
| 2018-04-24 | $9.91 | $10.27 | $9.91 | $10.12 | $6.23 | 6,730,970 |
| 2018-04-23 | $10.01 | $10.18 | $9.80 | $9.90 | $6.10 | 5,121,930 |
| 2018-04-20 | $10.36 | $10.37 | $9.95 | $10.01 | $6.16 | 8,750,330 |
| 2018-04-19 | $10.45 | $10.45 | $10.25 | $10.37 | $6.39 | 8,649,850 |
| 2018-04-18 | $10.47 | $10.62 | $10.10 | $10.42 | $6.42 | 10,218,480 |
| 2018-04-17 | $10.88 | $10.94 | $10.40 | $10.41 | $6.41 | 7,629,240 |
| 2018-04-16 | $11.21 | $11.33 | $10.69 | $10.83 | $6.67 | 11,014,690 |
| 2018-04-13 | $11.31 | $11.44 | $11.23 | $11.27 | $6.94 | 4,255,410 |
| 2018-04-12 | $11.42 | $11.51 | $11.26 | $11.26 | $6.93 | 5,107,980 |
| 2018-04-11 | $11.49 | $11.59 | $11.32 | $11.37 | $7.00 | 7,691,740 |
| 2018-04-10 | $11.63 | $11.76 | $11.33 | $11.42 | $7.03 | 7,476,520 |
| 2018-04-09 | $11.45 | $11.65 | $11.36 | $11.48 | $7.07 | 7,561,910 |
| 2018-04-06 | $11.41 | $11.41 | $11.41 | $11.41 | $7.03 | 0 |
| 2018-04-05 | $11.41 | $11.41 | $11.41 | $11.41 | $7.03 | 0 |
| 2018-04-04 | $11.70 | $11.95 | $11.40 | $11.41 | $7.03 | 10,114,060 |
| 2018-04-03 | $11.69 | $11.97 | $11.58 | $11.63 | $7.16 | 13,419,830 |
| 2018-04-02 | $12.08 | $12.15 | $11.68 | $11.88 | $7.32 | 13,165,120 |
| 2018-03-30 | $11.17 | $12.06 | $11.16 | $11.88 | $7.32 | 20,164,940 |
| 2018-03-29 | $10.79 | $11.12 | $10.79 | $11.12 | $6.85 | 5,624,300 |
| 2018-03-28 | $10.58 | $11.05 | $10.51 | $10.85 | $6.68 | 10,373,230 |
| 2018-03-27 | $10.80 | $10.92 | $10.60 | $10.70 | $6.59 | 6,340,090 |
| 2018-03-26 | $10.29 | $10.66 | $10.23 | $10.56 | $6.50 | 6,973,780 |
| 2018-03-23 | $10.81 | $10.94 | $10.36 | $10.68 | $6.58 | 10,855,290 |
| 2018-03-22 | $11.20 | $11.36 | $11.13 | $11.26 | $6.93 | 4,825,680 |
| 2018-03-21 | $11.50 | $11.66 | $11.12 | $11.19 | $6.89 | 7,004,080 |
| 2018-03-20 | $11.55 | $11.63 | $11.32 | $11.50 | $7.08 | 7,632,100 |
| 2018-03-19 | $11.21 | $11.78 | $11.16 | $11.67 | $7.19 | 11,933,380 |
| 2018-03-16 | $11.36 | $11.43 | $11.21 | $11.31 | $6.97 | 9,559,080 |
| 2018-03-15 | $11.15 | $11.28 | $10.95 | $11.25 | $6.93 | 8,498,730 |
| 2018-03-14 | $11.16 | $11.34 | $11.06 | $11.10 | $6.84 | 6,536,420 |
| 2018-03-13 | $11.35 | $11.38 | $11.09 | $11.20 | $6.90 | 7,199,340 |
| 2018-03-12 | $11.30 | $11.54 | $11.26 | $11.34 | $6.98 | 11,560,160 |
| 2018-03-09 | $10.96 | $11.26 | $10.84 | $11.26 | $6.93 | 10,401,560 |
| 2018-03-08 | $10.75 | $11.00 | $10.71 | $10.90 | $6.71 | 5,821,130 |
| 2018-03-07 | $10.99 | $11.06 | $10.83 | $10.83 | $6.67 | 5,614,470 |
| 2018-03-06 | $10.92 | $11.12 | $10.92 | $10.98 | $6.76 | 6,735,490 |
| 2018-03-05 | $11.09 | $11.09 | $10.71 | $10.95 | $6.74 | 11,403,860 |
| 2018-03-02 | $11.20 | $11.35 | $11.04 | $11.09 | $6.83 | 8,664,320 |
| 2018-03-01 | $11.15 | $11.29 | $11.04 | $11.21 | $6.90 | 7,509,330 |
| 2018-02-28 | $11.02 | $11.45 | $10.93 | $11.10 | $6.84 | 11,486,450 |
| 2018-02-27 | $10.81 | $11.18 | $10.81 | $11.00 | $6.77 | 11,504,180 |
| 2018-02-26 | $10.52 | $10.96 | $10.50 | $10.84 | $6.68 | 12,569,820 |
| 2018-02-23 | $10.60 | $10.60 | $10.35 | $10.39 | $6.40 | 7,725,460 |
| 2018-02-22 | $10.68 | $10.70 | $10.37 | $10.60 | $6.53 | 7,709,330 |
| 2018-02-21 | $10.48 | $10.48 | $10.48 | $10.48 | $6.45 | 0 |
| 2018-02-20 | $10.48 | $10.48 | $10.48 | $10.48 | $6.45 | 0 |
| 2018-02-19 | $10.48 | $10.48 | $10.48 | $10.48 | $6.45 | 0 |
| 2018-02-16 | $10.48 | $10.48 | $10.48 | $10.48 | $6.45 | 0 |
| 2018-02-15 | $10.48 | $10.48 | $10.48 | $10.48 | $6.45 | 0 |
| 2018-02-14 | $10.43 | $10.57 | $10.18 | $10.48 | $6.45 | 8,536,080 |
| 2018-02-13 | $10.40 | $10.62 | $10.33 | $10.43 | $6.42 | 13,093,330 |
| 2018-02-12 | $9.95 | $10.38 | $9.95 | $10.29 | $6.34 | 14,407,210 |
| 2018-02-09 | $9.55 | $10.06 | $9.40 | $9.86 | $6.07 | 26,640,390 |
| 2018-02-08 | $9.13 | $9.85 | $9.01 | $9.79 | $6.03 | 22,874,960 |
| 2018-02-07 | $10.03 | $10.16 | $8.82 | $9.41 | $5.79 | 30,068,720 |
| 2018-02-06 | $10.59 | $10.72 | $9.80 | $9.80 | $6.04 | 12,969,940 |
| 2018-02-05 | $10.99 | $11.17 | $10.87 | $10.89 | $6.71 | 9,072,750 |
| 2018-02-02 | $11.79 | $11.79 | $10.70 | $11.28 | $6.95 | 19,937,960 |
| 2018-02-01 | $11.98 | $12.05 | $11.47 | $11.88 | $7.32 | 10,443,530 |
| 2018-01-31 | $12.28 | $12.37 | $12.04 | $12.04 | $7.41 | 8,132,230 |
| 2018-01-30 | $12.22 | $12.36 | $12.18 | $12.31 | $7.58 | 5,955,760 |
| 2018-01-29 | $12.40 | $12.57 | $12.08 | $12.18 | $7.50 | 10,781,370 |
| 2018-01-26 | $12.47 | $12.69 | $12.35 | $12.48 | $7.69 | 8,835,160 |
| 2018-01-25 | $12.46 | $12.89 | $12.39 | $12.49 | $7.69 | 15,406,310 |
| 2018-01-24 | $12.23 | $12.52 | $12.06 | $12.47 | $7.68 | 19,156,270 |
| 2018-01-23 | $12.25 | $12.46 | $12.17 | $12.25 | $7.54 | 12,868,910 |
| 2018-01-22 | $11.85 | $12.38 | $11.63 | $12.30 | $7.57 | 23,221,370 |
| 2018-01-19 | $11.72 | $11.78 | $11.53 | $11.75 | $7.24 | 10,332,080 |
| 2018-01-18 | $11.80 | $11.83 | $11.52 | $11.78 | $7.25 | 9,265,940 |
| 2018-01-17 | $11.60 | $11.85 | $11.52 | $11.78 | $7.25 | 8,441,300 |
| 2018-01-16 | $11.42 | $11.74 | $11.21 | $11.70 | $7.21 | 13,801,480 |
| 2018-01-15 | $11.58 | $11.95 | $10.90 | $11.58 | $7.13 | 22,534,630 |
| 2018-01-12 | $11.92 | $11.92 | $11.55 | $11.58 | $7.13 | 11,387,530 |
| 2018-01-11 | $11.96 | $11.98 | $11.80 | $11.94 | $7.35 | 7,073,850 |
| 2018-01-10 | $11.94 | $12.04 | $11.83 | $11.96 | $7.37 | 8,473,680 |
| 2018-01-09 | $12.15 | $12.22 | $11.88 | $11.99 | $7.38 | 10,516,080 |
| 2018-01-08 | $12.03 | $12.19 | $11.95 | $12.10 | $7.45 | 11,014,590 |
| 2018-01-05 | $12.30 | $12.34 | $12.03 | $12.10 | $7.45 | 10,574,270 |
| 2018-01-04 | $12.26 | $12.47 | $12.19 | $12.29 | $7.57 | 12,463,380 |
| 2018-01-03 | $12.00 | $12.40 | $11.79 | $12.36 | $7.61 | 15,760,390 |
| 2018-01-02 | $12.04 | $12.12 | $11.89 | $11.98 | $7.38 | 11,860,140 |
| 2018-01-01 | $11.95 | $11.95 | $11.95 | $11.95 | $7.36 | 0 |
| 2017-12-29 | $12.19 | $12.78 | $11.84 | $11.95 | $7.36 | 15,403,050 |
| 2017-12-28 | $12.29 | $12.29 | $12.12 | $12.22 | $7.53 | 6,840,620 |
| 2017-12-27 | $12.55 | $12.58 | $12.18 | $12.29 | $7.57 | 8,820,100 |
| 2017-12-26 | $12.50 | $12.59 | $12.21 | $12.55 | $7.73 | 6,484,500 |
| 2017-12-25 | $12.56 | $12.60 | $12.10 | $12.55 | $7.73 | 10,781,280 |
| 2017-12-22 | $12.64 | $12.77 | $12.38 | $12.50 | $7.70 | 8,295,410 |
| 2017-12-21 | $12.47 | $12.82 | $12.40 | $12.51 | $7.70 | 17,285,060 |
| 2017-12-20 | $12.27 | $12.78 | $12.23 | $12.50 | $7.70 | 15,119,130 |
| 2017-12-19 | $12.37 | $12.58 | $12.06 | $12.22 | $7.53 | 11,895,350 |
| 2017-12-18 | $12.03 | $12.55 | $11.95 | $12.49 | $7.69 | 13,988,480 |
| 2017-12-15 | $12.80 | $12.90 | $11.90 | $12.05 | $7.42 | 19,256,190 |
| 2017-12-14 | $12.95 | $13.15 | $12.81 | $12.88 | $7.93 | 6,471,300 |
| 2017-12-13 | $12.99 | $13.19 | $12.81 | $13.04 | $8.03 | 8,185,180 |
| 2017-12-12 | $13.72 | $13.72 | $13.10 | $13.10 | $8.07 | 10,375,860 |
| 2017-12-11 | $13.35 | $13.92 | $13.09 | $13.69 | $8.43 | 21,281,990 |
| 2017-12-08 | $13.10 | $14.00 | $13.06 | $13.55 | $8.34 | 8,885,370 |
| 2017-12-07 | $13.23 | $13.47 | $12.98 | $13.02 | $8.02 | 8,181,630 |
| 2017-12-06 | $12.54 | $13.26 | $12.54 | $13.21 | $8.14 | 11,012,100 |
| 2017-12-05 | $13.30 | $13.42 | $12.68 | $12.68 | $7.81 | 14,899,170 |
| 2017-12-04 | $13.78 | $13.79 | $13.26 | $13.34 | $8.22 | 11,049,190 |
| 2017-12-01 | $13.90 | $14.05 | $13.66 | $13.75 | $8.47 | 7,741,650 |
| 2017-11-30 | $13.91 | $14.17 | $13.77 | $13.85 | $8.53 | 6,358,750 |
| 2017-11-29 | $14.51 | $14.51 | $13.84 | $13.90 | $8.56 | 11,447,430 |
| 2017-11-28 | $14.50 | $14.93 | $14.30 | $14.41 | $8.87 | 6,831,680 |
| 2017-11-27 | $14.22 | $14.98 | $14.12 | $14.54 | $8.95 | 8,203,300 |
| 2017-11-24 | $13.95 | $14.40 | $13.95 | $14.23 | $8.76 | 9,141,130 |
| 2017-11-23 | $14.17 | $14.20 | $13.65 | $13.87 | $8.54 | 11,789,550 |
| 2017-11-22 | $13.91 | $14.27 | $13.35 | $14.26 | $8.78 | 19,893,470 |
| 2017-11-21 | $14.19 | $14.26 | $13.62 | $14.05 | $8.65 | 16,334,040 |
| 2017-11-20 | $14.84 | $14.84 | $13.92 | $14.29 | $8.80 | 15,816,330 |
| 2017-11-17 | $15.56 | $15.69 | $14.53 | $14.90 | $9.18 | 15,331,270 |
| 2017-11-16 | $16.06 | $16.10 | $15.51 | $15.71 | $9.67 | 8,476,330 |
| 2017-11-15 | $16.60 | $16.60 | $15.58 | $15.95 | $9.82 | 9,576,390 |
| 2017-11-14 | $16.57 | $16.78 | $16.22 | $16.53 | $10.18 | 11,435,610 |
| 2017-11-13 | $16.60 | $16.74 | $16.15 | $16.25 | $10.01 | 11,086,110 |
| 2017-11-10 | $16.01 | $16.85 | $16.01 | $16.59 | $10.22 | 12,753,680 |
| 2017-11-09 | $15.83 | $16.28 | $15.72 | $16.19 | $9.97 | 8,163,090 |
| 2017-11-08 | $15.90 | $16.03 | $15.67 | $15.84 | $9.75 | 7,227,960 |
| 2017-11-07 | $16.00 | $16.27 | $15.67 | $15.96 | $9.83 | 15,480,230 |
| 2017-11-06 | $16.34 | $16.35 | $15.41 | $16.15 | $9.95 | 19,996,540 |
| 2017-11-03 | $17.00 | $17.10 | $16.15 | $16.46 | $10.14 | 23,609,930 |
| 2017-11-02 | $17.02 | $17.47 | $16.60 | $17.21 | $10.60 | 29,401,850 |
| 2017-11-01 | $15.88 | $16.90 | $15.73 | $16.90 | $10.41 | 23,802,230 |
| 2017-10-31 | $17.11 | $17.12 | $15.23 | $15.36 | $9.46 | 42,009,320 |
| 2017-10-30 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-27 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-26 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-25 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-24 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-23 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-20 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-19 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-18 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-17 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-16 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-13 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-12 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-11 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-10 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-09 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-06 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-05 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-04 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-03 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-10-02 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-29 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-28 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-27 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-26 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-25 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-22 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-21 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-20 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-19 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-18 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-15 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-14 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-13 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-12 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-11 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-08 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-07 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-06 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-05 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-04 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-09-01 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-31 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-30 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-29 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-28 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-25 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-24 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-23 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-22 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-21 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-18 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-17 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-16 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-15 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-14 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-11 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-10 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-09 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-08 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-07 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-04 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-03 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-02 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-08-01 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-31 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-28 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-27 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-26 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-25 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-24 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-21 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-20 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-19 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-18 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-17 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-14 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-13 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-12 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-11 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-10 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-07 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-06 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-05 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-04 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-07-03 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-06-30 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-06-29 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-06-28 | $16.92 | $16.92 | $16.92 | $16.92 | $10.42 | 0 |
| 2017-06-27 | $16.95 | $17.03 | $16.80 | $16.92 | $10.42 | 3,654,450 |
| 2017-06-26 | $16.47 | $17.02 | $16.37 | $16.93 | $10.43 | 6,242,510 |
| 2017-06-23 | $16.53 | $16.64 | $16.30 | $16.58 | $10.21 | 4,795,970 |
| 2017-06-22 | $16.77 | $16.98 | $16.45 | $16.49 | $10.16 | 5,930,790 |
| 2017-06-21 | $16.48 | $16.80 | $16.48 | $16.79 | $10.34 | 6,636,560 |
| 2017-06-20 | $16.20 | $16.54 | $16.20 | $16.40 | $10.10 | 5,294,330 |
| 2017-06-19 | $16.25 | $16.55 | $16.08 | $16.16 | $9.95 | 3,424,880 |
| 2017-06-16 | $15.96 | $16.31 | $15.96 | $16.15 | $9.95 | 3,696,930 |
| 2017-06-15 | $15.75 | $16.16 | $15.70 | $15.94 | $9.82 | 4,440,760 |
| 2017-06-14 | $15.78 | $15.89 | $15.58 | $15.86 | $9.77 | 2,248,480 |
| 2017-06-13 | $15.62 | $15.95 | $15.47 | $15.78 | $9.72 | 4,523,630 |
| 2017-06-12 | $15.74 | $15.89 | $15.32 | $15.70 | $9.67 | 5,157,760 |
| 2017-06-09 | $16.01 | $16.07 | $15.66 | $15.74 | $9.69 | 4,693,580 |
| 2017-06-08 | $16.03 | $16.38 | $15.86 | $16.00 | $9.85 | 5,405,680 |
| 2017-06-07 | $15.60 | $16.38 | $15.51 | $16.02 | $9.87 | 7,705,320 |
| 2017-06-06 | $15.16 | $15.78 | $15.16 | $15.59 | $9.60 | 5,010,280 |
| 2017-06-05 | $15.38 | $15.55 | $15.05 | $15.16 | $9.34 | 4,810,110 |
| 2017-06-02 | $14.80 | $15.75 | $14.70 | $15.27 | $9.40 | 10,401,720 |
| 2017-06-01 | $16.08 | $16.15 | $15.33 | $15.72 | $9.68 | 5,244,560 |
| 2017-05-31 | $15.89 | $16.08 | $15.50 | $16.06 | $9.89 | 5,067,600 |
| 2017-05-30 | $15.64 | $15.64 | $15.64 | $15.64 | $9.63 | 0 |
| 2017-05-29 | $15.64 | $15.64 | $15.64 | $15.64 | $9.63 | 0 |
| 2017-05-26 | $15.76 | $15.97 | $15.52 | $15.64 | $9.63 | 7,594,720 |
| 2017-05-25 | $16.08 | $16.20 | $15.38 | $16.00 | $9.85 | 11,903,180 |
| 2017-05-24 | $16.50 | $16.50 | $15.65 | $16.26 | $10.01 | 9,788,990 |
| 2017-05-23 | $30.47 | $30.57 | $29.10 | $29.79 | $10.16 | 4,738,180 |
| 2017-05-22 | $30.00 | $30.95 | $30.00 | $30.48 | $10.40 | 2,102,150 |
| 2017-05-19 | $29.90 | $30.67 | $29.81 | $30.18 | $10.30 | 1,749,440 |
| 2017-05-18 | $30.60 | $31.09 | $29.90 | $29.98 | $10.23 | 2,475,490 |
| 2017-05-17 | $30.79 | $31.22 | $30.63 | $30.81 | $10.51 | 2,322,030 |
| 2017-05-16 | $30.17 | $30.63 | $29.94 | $30.63 | $10.45 | 3,366,180 |
| 2017-05-15 | $30.11 | $30.39 | $29.72 | $30.20 | $10.30 | 2,458,590 |
| 2017-05-12 | $29.58 | $30.16 | $29.31 | $30.16 | $10.29 | 2,476,900 |
| 2017-05-11 | $29.20 | $29.65 | $28.69 | $29.64 | $10.11 | 4,357,970 |
| 2017-05-10 | $29.00 | $29.92 | $28.92 | $29.30 | $10.00 | 4,906,930 |
| 2017-05-09 | $28.40 | $29.02 | $28.10 | $28.92 | $9.87 | 4,026,710 |
| 2017-05-08 | $31.10 | $31.10 | $28.80 | $28.80 | $9.83 | 10,205,980 |
| 2017-05-05 | $31.15 | $31.24 | $30.60 | $31.16 | $10.63 | 3,219,950 |
| 2017-05-04 | $30.99 | $31.80 | $30.55 | $31.10 | $10.61 | 5,892,460 |
| 2017-05-03 | $30.89 | $31.00 | $30.54 | $30.69 | $10.47 | 2,373,670 |
| 2017-05-02 | $31.40 | $31.40 | $30.50 | $31.02 | $10.58 | 4,352,800 |
| 2017-05-01 | $31.05 | $31.05 | $31.05 | $31.05 | $10.59 | 0 |
| 2017-04-28 | $30.05 | $31.17 | $30.05 | $31.05 | $10.59 | 6,581,340 |
| 2017-04-27 | $30.10 | $30.55 | $29.43 | $30.16 | $10.29 | 4,204,660 |
| 2017-04-26 | $29.53 | $30.42 | $29.50 | $30.14 | $10.28 | 5,444,040 |
| 2017-04-25 | $29.40 | $30.03 | $29.22 | $29.46 | $10.05 | 3,865,470 |
| 2017-04-24 | $28.65 | $29.98 | $28.65 | $29.22 | $9.97 | 5,492,280 |
| 2017-04-21 | $30.20 | $31.20 | $29.00 | $29.48 | $10.06 | 8,044,740 |
| 2017-04-20 | $29.26 | $30.45 | $29.26 | $30.36 | $10.36 | 6,309,970 |
| 2017-04-19 | $29.15 | $29.43 | $28.20 | $29.26 | $9.98 | 5,936,740 |
| 2017-04-18 | $29.27 | $29.63 | $28.88 | $29.21 | $9.97 | 3,473,080 |
| 2017-04-17 | $29.30 | $29.55 | $28.70 | $29.27 | $9.99 | 3,774,550 |
| 2017-04-14 | $29.94 | $30.00 | $28.86 | $29.15 | $9.95 | 4,352,750 |
| 2017-04-13 | $29.52 | $30.44 | $29.10 | $30.01 | $10.24 | 4,518,750 |
| 2017-04-12 | $30.16 | $30.35 | $29.04 | $29.54 | $10.08 | 5,464,240 |
| 2017-04-11 | $30.11 | $30.50 | $29.71 | $30.50 | $10.41 | 5,384,950 |
| 2017-04-10 | $30.25 | $31.33 | $29.81 | $30.41 | $10.38 | 11,267,360 |
| 2017-04-07 | $28.42 | $30.33 | $28.42 | $30.23 | $10.31 | 13,128,660 |
| 2017-04-06 | $28.05 | $28.44 | $27.80 | $28.15 | $9.60 | 3,283,670 |
| 2017-04-05 | $28.75 | $29.10 | $27.81 | $28.05 | $9.57 | 5,829,060 |
| 2017-04-04 | $28.38 | $28.38 | $28.38 | $28.38 | $9.68 | 0 |
| 2017-04-03 | $28.38 | $28.38 | $28.38 | $28.38 | $9.68 | 0 |
| 2017-03-31 | $27.89 | $28.50 | $27.65 | $28.38 | $9.68 | 6,727,510 |
| 2017-03-30 | $27.55 | $27.92 | $27.30 | $27.57 | $9.41 | 2,973,990 |
| 2017-03-29 | $28.00 | $28.25 | $27.50 | $27.55 | $9.40 | 2,964,070 |
| 2017-03-28 | $27.96 | $28.06 | $27.56 | $27.80 | $9.48 | 2,579,170 |
| 2017-03-27 | $28.40 | $28.85 | $27.75 | $28.01 | $9.56 | 4,090,080 |
| 2017-03-24 | $27.38 | $28.48 | $27.31 | $28.39 | $9.69 | 5,633,170 |
| 2017-03-23 | $27.09 | $27.50 | $26.80 | $27.38 | $9.34 | 3,000,340 |
| 2017-03-22 | $27.33 | $27.78 | $26.75 | $27.10 | $9.25 | 5,578,590 |
| 2017-03-21 | $27.50 | $28.04 | $27.25 | $27.61 | $9.42 | 5,276,230 |
| 2017-03-20 | $26.72 | $27.47 | $26.64 | $27.47 | $9.37 | 6,768,530 |
| 2017-03-17 | $26.79 | $27.26 | $26.63 | $26.73 | $9.12 | 3,906,620 |
| 2017-03-16 | $26.79 | $27.10 | $26.48 | $26.79 | $9.14 | 2,997,830 |
| 2017-03-15 | $26.80 | $27.20 | $26.50 | $26.86 | $9.16 | 3,113,440 |
| 2017-03-14 | $27.25 | $27.25 | $26.56 | $26.76 | $9.13 | 2,896,690 |
| 2017-03-13 | $27.44 | $27.46 | $26.84 | $27.30 | $9.31 | 4,788,020 |
| 2017-03-10 | $27.10 | $27.41 | $26.80 | $27.40 | $9.35 | 2,982,390 |
| 2017-03-09 | $27.21 | $27.36 | $26.60 | $27.12 | $9.25 | 2,852,040 |
| 2017-03-08 | $27.15 | $27.80 | $27.10 | $27.39 | $9.34 | 4,403,870 |
| 2017-03-07 | $26.79 | $27.30 | $26.68 | $27.18 | $9.27 | 5,005,490 |
| 2017-03-06 | $26.85 | $27.22 | $26.51 | $26.75 | $9.13 | 6,287,280 |
| 2017-03-03 | $26.57 | $26.87 | $26.33 | $26.83 | $9.15 | 4,139,050 |
| 2017-03-02 | $25.65 | $27.17 | $25.65 | $26.68 | $9.10 | 8,850,010 |
| 2017-03-01 | $24.99 | $25.92 | $24.81 | $25.81 | $8.81 | 7,395,900 |
| 2017-02-28 | $25.20 | $25.29 | $24.79 | $25.00 | $8.53 | 4,277,840 |
| 2017-02-27 | $25.16 | $25.30 | $24.92 | $25.15 | $8.58 | 3,637,850 |
| 2017-02-24 | $24.62 | $25.36 | $24.62 | $25.20 | $8.60 | 4,451,900 |
| 2017-02-23 | $24.93 | $25.05 | $24.64 | $24.75 | $8.44 | 1,895,430 |
| 2017-02-22 | $24.51 | $24.97 | $24.51 | $24.84 | $8.47 | 2,484,810 |
| 2017-02-21 | $24.25 | $24.69 | $24.23 | $24.60 | $8.39 | 3,463,850 |
| 2017-02-20 | $24.36 | $24.50 | $24.01 | $24.35 | $8.31 | 3,463,110 |
| 2017-02-17 | $24.37 | $24.60 | $24.25 | $24.39 | $8.32 | 1,690,090 |
| 2017-02-16 | $24.39 | $24.52 | $24.30 | $24.38 | $8.32 | 979,470 |
| 2017-02-15 | $24.65 | $24.66 | $24.23 | $24.30 | $8.29 | 2,126,180 |
| 2017-02-14 | $24.55 | $24.67 | $24.27 | $24.65 | $8.41 | 2,581,050 |
| 2017-02-13 | $24.90 | $25.00 | $24.33 | $24.65 | $8.41 | 5,075,750 |
| 2017-02-10 | $25.20 | $25.33 | $24.88 | $25.05 | $8.55 | 2,970,350 |
| 2017-02-09 | $24.85 | $25.65 | $24.85 | $25.43 | $8.68 | 5,098,700 |
| 2017-02-08 | $24.74 | $25.07 | $24.00 | $24.84 | $8.47 | 2,285,370 |
| 2017-02-07 | $25.00 | $25.47 | $24.81 | $24.92 | $8.50 | 1,420,810 |
| 2017-02-06 | $24.92 | $25.14 | $24.76 | $25.02 | $8.54 | 1,723,940 |
| 2017-02-03 | $25.10 | $25.10 | $24.61 | $25.00 | $8.53 | 1,330,320 |
| 2017-02-02 | $25.01 | $25.01 | $25.01 | $25.01 | $8.53 | 0 |
| 2017-02-01 | $25.01 | $25.01 | $25.01 | $25.01 | $8.53 | 0 |
| 2017-01-31 | $25.01 | $25.01 | $25.01 | $25.01 | $8.53 | 0 |
| 2017-01-30 | $25.01 | $25.01 | $25.01 | $25.01 | $8.53 | 0 |
| 2017-01-27 | $25.01 | $25.01 | $25.01 | $25.01 | $8.53 | 0 |
| 2017-01-26 | $25.10 | $25.13 | $24.84 | $25.01 | $8.53 | 1,011,500 |
| 2017-01-25 | $24.52 | $24.99 | $24.52 | $24.98 | $8.52 | 924,500 |
| 2017-01-24 | $24.73 | $24.80 | $24.41 | $24.70 | $8.43 | 942,280 |
| 2017-01-23 | $24.25 | $25.08 | $24.23 | $24.64 | $8.41 | 2,302,070 |
| 2017-01-20 | $24.05 | $24.60 | $24.01 | $24.35 | $8.31 | 1,897,820 |
| 2017-01-19 | $24.22 | $24.41 | $23.96 | $24.25 | $8.27 | 3,464,150 |
| 2017-01-18 | $24.50 | $24.60 | $24.11 | $24.22 | $8.26 | 2,151,540 |
| 2017-01-17 | $24.58 | $24.79 | $24.02 | $24.65 | $8.41 | 1,778,160 |
| 2017-01-16 | $24.81 | $24.94 | $23.60 | $24.65 | $8.41 | 5,552,360 |
| 2017-01-13 | $24.71 | $25.10 | $24.71 | $24.98 | $8.52 | 1,266,160 |
| 2017-01-12 | $25.50 | $25.64 | $24.01 | $25.00 | $8.53 | 3,416,930 |
| 2017-01-11 | $25.62 | $25.85 | $25.41 | $25.55 | $8.72 | 2,642,460 |
| 2017-01-10 | $25.68 | $25.88 | $25.35 | $25.57 | $8.72 | 1,377,970 |
| 2017-01-09 | $25.50 | $25.80 | $25.32 | $25.68 | $8.76 | 1,835,470 |
| 2017-01-06 | $25.53 | $25.59 | $25.10 | $25.57 | $8.72 | 2,488,420 |
| 2017-01-05 | $25.75 | $25.98 | $25.40 | $25.53 | $8.71 | 2,738,110 |
| 2017-01-04 | $26.08 | $26.13 | $25.63 | $25.76 | $8.79 | 3,467,420 |
| 2017-01-03 | $26.00 | $26.56 | $25.88 | $26.15 | $8.92 | 2,624,980 |
| 2017-01-02 | $26.10 | $26.10 | $26.10 | $26.10 | $8.90 | 0 |
| 2016-12-30 | $25.78 | $26.15 | $25.40 | $26.10 | $8.90 | 2,506,490 |
| 2016-12-29 | $25.79 | $26.29 | $25.68 | $25.78 | $8.80 | 3,039,180 |
| 2016-12-28 | $25.50 | $25.90 | $25.47 | $25.67 | $8.76 | 2,717,050 |
| 2016-12-27 | $25.88 | $26.42 | $25.50 | $25.50 | $8.70 | 6,047,200 |
| 2016-12-26 | $25.15 | $25.79 | $24.78 | $25.60 | $8.73 | 3,456,290 |
| 2016-12-23 | $24.96 | $25.25 | $24.78 | $25.01 | $8.53 | 2,284,240 |
| 2016-12-22 | $24.64 | $25.38 | $24.53 | $25.09 | $8.56 | 4,587,020 |
| 2016-12-21 | $24.60 | $24.83 | $24.36 | $24.55 | $8.38 | 2,919,500 |
| 2016-12-20 | $24.61 | $24.64 | $24.04 | $24.60 | $8.39 | 2,690,590 |
| 2016-12-19 | $24.46 | $24.69 | $24.22 | $24.65 | $8.41 | 1,638,340 |
| 2016-12-16 | $24.59 | $24.73 | $24.45 | $24.46 | $8.35 | 3,013,140 |
| 2016-12-15 | $24.47 | $24.95 | $24.32 | $24.62 | $8.40 | 1,546,020 |
| 2016-12-14 | $25.12 | $25.45 | $24.35 | $24.60 | $8.39 | 3,699,250 |
| 2016-12-13 | $24.46 | $25.09 | $24.21 | $25.03 | $8.54 | 2,320,190 |
| 2016-12-12 | $25.53 | $25.55 | $24.30 | $24.32 | $8.30 | 3,675,710 |
| 2016-12-09 | $24.85 | $25.86 | $24.70 | $25.56 | $8.72 | 3,787,970 |
| 2016-12-08 | $25.61 | $25.66 | $24.90 | $25.27 | $8.62 | 6,131,260 |
| 2016-12-07 | $25.80 | $25.91 | $25.14 | $25.80 | $8.80 | 4,940,910 |
| 2016-12-06 | $25.26 | $26.12 | $25.23 | $25.90 | $8.84 | 7,709,130 |
| 2016-12-05 | $24.54 | $25.28 | $24.00 | $25.22 | $8.60 | 6,570,230 |
| 2016-12-02 | $25.18 | $25.18 | $24.41 | $24.59 | $8.39 | 5,391,800 |
| 2016-12-01 | $25.12 | $25.36 | $24.91 | $25.20 | $8.60 | 6,500,310 |
| 2016-11-30 | $25.41 | $25.82 | $25.00 | $25.00 | $8.53 | 4,793,720 |
| 2016-11-29 | $25.53 | $25.53 | $25.07 | $25.25 | $8.61 | 4,088,080 |
| 2016-11-28 | $25.54 | $25.81 | $25.42 | $25.53 | $8.71 | 2,700,020 |
| 2016-11-25 | $26.16 | $26.17 | $25.40 | $25.60 | $8.73 | 4,729,520 |
| 2016-11-24 | $26.97 | $26.97 | $26.06 | $26.16 | $8.93 | 5,484,050 |
| 2016-11-23 | $27.21 | $27.83 | $27.06 | $27.31 | $9.32 | 6,972,230 |
| 2016-11-22 | $26.46 | $27.40 | $26.38 | $27.37 | $9.34 | 4,200,790 |
| 2016-11-21 | $26.91 | $26.99 | $26.33 | $26.41 | $9.01 | 2,950,570 |
| 2016-11-18 | $26.97 | $27.23 | $26.95 | $26.99 | $9.21 | 1,392,120 |
| 2016-11-17 | $27.00 | $27.40 | $26.88 | $26.96 | $9.20 | 2,075,370 |
| 2016-11-16 | $26.89 | $27.27 | $26.80 | $26.96 | $9.20 | 3,232,810 |
| 2016-11-15 | $26.53 | $26.97 | $25.97 | $26.96 | $9.20 | 3,097,590 |
| 2016-11-14 | $26.77 | $27.10 | $26.41 | $26.64 | $9.09 | 4,208,000 |
| 2016-11-11 | $27.29 | $27.29 | $26.55 | $26.70 | $9.11 | 3,215,290 |
| 2016-11-10 | $27.20 | $27.45 | $27.03 | $27.13 | $9.26 | 1,982,170 |
| 2016-11-09 | $27.10 | $27.37 | $26.72 | $27.13 | $9.26 | 1,827,470 |
| 2016-11-08 | $26.95 | $27.31 | $26.81 | $27.01 | $9.22 | 1,408,060 |
| 2016-11-07 | $27.05 | $27.17 | $26.68 | $27.10 | $9.25 | 2,454,680 |
| 2016-11-04 | $27.00 | $27.46 | $26.70 | $27.15 | $9.26 | 3,074,020 |
| 2016-11-03 | $27.80 | $27.96 | $26.38 | $27.49 | $9.38 | 9,172,840 |
| 2016-11-02 | $28.95 | $28.98 | $27.85 | $27.90 | $9.52 | 4,679,090 |
| 2016-11-01 | $28.60 | $29.30 | $28.34 | $29.12 | $9.93 | 3,976,960 |
| 2016-10-31 | $28.21 | $28.74 | $27.92 | $28.47 | $9.71 | 0 |
| 2016-10-28 | $28.15 | $28.45 | $27.93 | $28.21 | $9.62 | 1,704,330 |
| 2016-10-27 | $28.54 | $28.55 | $27.88 | $28.20 | $9.62 | 2,137,300 |
| 2016-10-26 | $27.78 | $28.77 | $27.75 | $28.39 | $9.69 | 4,757,570 |
| 2016-10-25 | $28.51 | $28.91 | $27.70 | $27.94 | $9.53 | 3,805,790 |
| 2016-10-24 | $28.30 | $28.89 | $28.02 | $28.15 | $9.60 | 3,436,910 |
| 2016-10-21 | $27.95 | $28.46 | $27.39 | $28.27 | $9.64 | 3,358,460 |
| 2016-10-20 | $28.04 | $28.15 | $27.62 | $27.81 | $9.49 | 2,070,340 |
| 2016-10-19 | $28.08 | $28.86 | $27.83 | $28.15 | $9.60 | 3,495,110 |
| 2016-10-18 | $27.75 | $28.32 | $27.56 | $28.06 | $9.57 | 3,525,260 |
| 2016-10-17 | $28.21 | $28.21 | $27.38 | $27.80 | $9.48 | 4,598,990 |
| 2016-10-14 | $28.47 | $28.58 | $27.67 | $28.33 | $9.67 | 4,813,900 |
| 2016-10-13 | $26.75 | $28.51 | $26.75 | $28.50 | $9.72 | 10,405,460 |
| 2016-10-12 | $26.87 | $26.99 | $26.10 | $26.35 | $8.99 | 3,429,960 |
| 2016-10-11 | $26.88 | $27.20 | $26.61 | $26.94 | $9.19 | 2,039,970 |
| 2016-10-10 | $26.72 | $26.97 | $26.12 | $26.91 | $9.18 | 2,260,860 |
| 2016-10-07 | $26.53 | $26.53 | $26.53 | $26.53 | $9.05 | 0 |
| 2016-10-06 | $26.53 | $26.53 | $26.53 | $26.53 | $9.05 | 0 |
| 2016-10-05 | $26.53 | $26.53 | $26.53 | $26.53 | $9.05 | 0 |
| 2016-10-04 | $26.53 | $26.53 | $26.53 | $26.53 | $9.05 | 0 |
| 2016-10-03 | $26.53 | $26.53 | $26.53 | $26.53 | $9.05 | 0 |
| 2016-09-30 | $26.55 | $26.92 | $26.53 | $26.53 | $9.05 | 1,789,900 |
| 2016-09-29 | $26.77 | $27.09 | $26.50 | $26.60 | $9.08 | 1,629,060 |
| 2016-09-28 | $26.34 | $27.00 | $26.19 | $26.79 | $9.14 | 4,334,870 |
| 2016-09-27 | $25.75 | $26.20 | $25.58 | $26.18 | $8.93 | 2,292,270 |
| 2016-09-26 | $26.45 | $26.45 | $25.65 | $25.90 | $8.84 | 1,934,560 |
| 2016-09-23 | $25.95 | $26.75 | $25.92 | $26.38 | $9.00 | 4,143,200 |
| 2016-09-22 | $26.23 | $26.50 | $25.63 | $26.03 | $8.88 | 4,225,040 |
| 2016-09-21 | $27.09 | $27.10 | $26.05 | $26.15 | $8.92 | 4,421,930 |
| 2016-09-20 | $26.89 | $27.27 | $26.71 | $27.06 | $9.23 | 2,876,120 |
| 2016-09-19 | $27.74 | $27.75 | $26.76 | $26.94 | $9.19 | 5,442,300 |
| 2016-09-16 | $27.70 | $27.70 | $27.70 | $27.70 | $9.45 | 0 |
| 2016-09-15 | $27.70 | $27.70 | $27.70 | $27.70 | $9.45 | 0 |
| 2016-09-14 | $27.98 | $28.40 | $27.30 | $27.70 | $9.45 | 3,791,000 |
| 2016-09-13 | $27.45 | $28.30 | $27.32 | $28.30 | $9.66 | 5,215,420 |
| 2016-09-12 | $27.44 | $27.69 | $26.80 | $27.35 | $9.33 | 3,283,230 |
| 2016-09-09 | $28.00 | $28.56 | $27.63 | $27.77 | $9.47 | 2,869,450 |
| 2016-09-08 | $28.10 | $28.36 | $27.65 | $28.04 | $9.57 | 3,681,470 |
| 2016-09-07 | $27.09 | $28.64 | $26.96 | $28.10 | $9.59 | 8,632,270 |
| 2016-09-06 | $26.42 | $27.36 | $26.11 | $27.13 | $9.26 | 6,385,220 |
| 2016-09-05 | $26.62 | $27.40 | $26.09 | $26.42 | $9.01 | 6,071,810 |
| 2016-09-02 | $27.97 | $27.98 | $26.18 | $26.87 | $9.17 | 5,347,580 |
| 2016-09-01 | $27.50 | $28.25 | $27.36 | $28.06 | $9.57 | 4,074,800 |
| 2016-08-31 | $27.61 | $28.36 | $27.41 | $27.51 | $9.39 | 4,882,610 |
| 2016-08-30 | $28.09 | $28.30 | $27.55 | $27.75 | $9.47 | 5,017,080 |
| 2016-08-29 | $27.09 | $28.06 | $26.71 | $28.06 | $9.57 | 8,621,160 |
| 2016-08-26 | $26.65 | $27.15 | $26.35 | $27.00 | $9.21 | 5,796,060 |
| 2016-08-25 | $26.67 | $27.13 | $26.03 | $26.63 | $9.09 | 3,139,590 |
| 2016-08-24 | $26.72 | $27.30 | $26.35 | $26.73 | $9.12 | 4,982,060 |
| 2016-08-23 | $26.08 | $26.92 | $25.71 | $26.70 | $9.11 | 4,241,650 |
| 2016-08-22 | $26.45 | $27.00 | $26.05 | $26.05 | $8.89 | 5,299,070 |
| 2016-08-19 | $25.01 | $26.40 | $25.00 | $26.40 | $9.01 | 5,514,900 |
| 2016-08-18 | $25.73 | $25.81 | $24.88 | $24.96 | $8.52 | 3,271,480 |
| 2016-08-17 | $25.74 | $26.04 | $25.02 | $25.84 | $8.82 | 4,661,710 |
| 2016-08-16 | $25.62 | $26.35 | $25.62 | $25.72 | $8.77 | 3,293,440 |
| 2016-08-15 | $25.22 | $26.03 | $25.09 | $25.73 | $8.78 | 4,677,480 |
| 2016-08-12 | $25.05 | $25.45 | $24.88 | $25.38 | $8.66 | 2,270,730 |
| 2016-08-11 | $25.37 | $25.63 | $24.64 | $25.28 | $8.62 | 3,227,050 |
| 2016-08-10 | $25.50 | $26.08 | $25.31 | $25.42 | $8.67 | 5,226,320 |
| 2016-08-09 | $24.90 | $25.49 | $24.66 | $25.46 | $8.69 | 5,241,090 |
| 2016-08-08 | $24.70 | $25.49 | $24.50 | $24.96 | $8.52 | 3,199,500 |
| 2016-08-05 | $24.33 | $25.00 | $24.07 | $24.72 | $8.43 | 4,557,380 |
| 2016-08-04 | $23.98 | $24.39 | $23.68 | $24.30 | $8.29 | 2,685,070 |
| 2016-08-03 | $23.41 | $24.15 | $23.41 | $23.99 | $8.18 | 2,519,990 |
| 2016-08-02 | $23.15 | $24.24 | $23.05 | $23.55 | $8.03 | 1,949,610 |
| 2016-08-01 | $23.71 | $23.95 | $22.75 | $23.34 | $7.96 | 3,006,070 |
| 2016-07-29 | $23.96 | $24.20 | $23.67 | $23.95 | $8.17 | 3,206,890 |
| 2016-07-28 | $23.96 | $24.28 | $23.22 | $24.07 | $8.21 | 5,423,490 |
| 2016-07-27 | $24.61 | $25.77 | $23.43 | $23.99 | $8.18 | 9,391,450 |
| 2016-07-26 | $24.35 | $24.60 | $24.15 | $24.50 | $8.36 | 4,144,890 |
| 2016-07-25 | $23.71 | $24.68 | $23.71 | $24.49 | $8.36 | 4,689,060 |
| 2016-07-22 | $23.65 | $24.24 | $23.65 | $23.95 | $8.17 | 2,340,500 |
| 2016-07-21 | $23.65 | $24.48 | $23.65 | $23.71 | $8.09 | 5,724,070 |
| 2016-07-20 | $23.40 | $23.89 | $23.20 | $23.62 | $8.06 | 2,236,200 |
| 2016-07-19 | $23.05 | $23.50 | $23.02 | $23.37 | $7.97 | 2,320,650 |
| 2016-07-18 | $23.30 | $23.58 | $23.14 | $23.36 | $7.97 | 1,897,190 |
| 2016-07-15 | $23.02 | $23.54 | $22.99 | $23.36 | $7.97 | 3,066,180 |
| 2016-07-14 | $23.50 | $23.77 | $23.07 | $23.24 | $7.93 | 2,110,200 |
| 2016-07-13 | $23.30 | $24.28 | $23.21 | $23.62 | $8.06 | 4,036,630 |
| 2016-07-12 | $23.21 | $23.59 | $22.55 | $23.44 | $8.00 | 4,598,370 |
| 2016-07-11 | $24.29 | $24.40 | $23.60 | $23.65 | $8.07 | 4,895,480 |
| 2016-07-08 | $23.48 | $25.00 | $23.01 | $24.30 | $8.29 | 6,297,940 |
| 2016-07-07 | $23.70 | $23.88 | $23.05 | $23.48 | $8.01 | 5,466,200 |
| 2016-07-06 | $23.05 | $23.78 | $22.75 | $23.71 | $8.09 | 5,965,820 |
| 2016-07-05 | $23.44 | $23.45 | $22.66 | $23.10 | $7.88 | 5,091,090 |
| 2016-07-04 | $22.09 | $23.70 | $22.09 | $23.46 | $8.00 | 7,076,860 |
| 2016-07-01 | $21.88 | $22.10 | $21.51 | $21.89 | $7.47 | 3,246,790 |
| 2016-06-30 | $22.15 | $22.19 | $21.50 | $21.88 | $7.46 | 3,251,980 |
| 2016-06-29 | $21.99 | $22.29 | $21.75 | $21.99 | $7.50 | 2,590,340 |
| 2016-06-28 | $21.51 | $22.00 | $21.40 | $21.90 | $7.47 | 3,602,790 |
| 2016-06-27 | $21.06 | $21.86 | $21.06 | $21.77 | $7.43 | 5,336,750 |
| 2016-06-24 | $21.26 | $21.83 | $20.76 | $21.37 | $7.29 | 1,357,860 |
| 2016-06-23 | $21.63 | $22.22 | $21.23 | $21.48 | $7.33 | 1,719,470 |
| 2016-06-22 | $21.56 | $21.70 | $21.12 | $21.58 | $7.36 | 1,919,610 |
| 2016-06-21 | $22.17 | $22.20 | $21.21 | $21.55 | $7.35 | 3,339,580 |
| 2016-06-20 | $21.66 | $22.13 | $21.02 | $22.00 | $7.51 | 3,613,850 |
| 2016-06-17 | $21.01 | $21.70 | $21.01 | $21.67 | $7.39 | 2,564,330 |
| 2016-06-16 | $21.48 | $21.74 | $20.95 | $20.96 | $7.15 | 1,951,330 |
| 2016-06-15 | $20.10 | $21.85 | $20.07 | $21.39 | $7.30 | 2,167,150 |
| 2016-06-14 | $20.24 | $20.47 | $19.95 | $20.32 | $6.93 | 1,843,860 |
| 2016-06-13 | $20.96 | $21.41 | $20.25 | $20.32 | $6.93 | 1,605,930 |
| 2016-06-10 | $21.34 | $21.34 | $21.34 | $21.34 | $7.28 | 0 |
| 2016-06-09 | $21.34 | $21.34 | $21.34 | $21.34 | $7.28 | 0 |
| 2016-06-08 | $21.25 | $21.52 | $21.02 | $21.34 | $7.28 | 1,839,910 |
| 2016-06-07 | $21.67 | $21.67 | $21.08 | $21.46 | $7.32 | 1,609,220 |
| 2016-06-06 | $21.87 | $22.05 | $21.42 | $21.51 | $7.34 | 2,415,370 |
| 2016-06-03 | $21.60 | $21.90 | $21.10 | $21.87 | $7.46 | 3,455,080 |
| 2016-06-02 | $21.91 | $22.38 | $21.35 | $21.58 | $7.36 | 3,379,800 |
| 2016-06-01 | $21.93 | $22.50 | $21.71 | $21.75 | $7.42 | 3,934,980 |
| 2016-05-31 | $21.08 | $22.00 | $21.08 | $21.90 | $7.47 | 2,763,150 |
| 2016-05-30 | $21.20 | $21.55 | $20.63 | $21.25 | $7.25 | 1,757,370 |
| 2016-05-27 | $19.92 | $21.83 | $19.80 | $21.10 | $7.20 | 3,176,080 |
| 2016-05-26 | $19.75 | $20.33 | $19.50 | $19.98 | $6.82 | 1,602,950 |
| 2016-05-25 | $19.92 | $20.22 | $19.60 | $19.66 | $6.71 | 1,530,630 |
| 2016-05-24 | $20.38 | $20.45 | $19.76 | $19.84 | $6.77 | 1,247,860 |
| 2016-05-23 | $19.90 | $20.56 | $19.90 | $20.22 | $6.90 | 2,782,550 |
| 2016-05-20 | $19.24 | $19.83 | $19.01 | $19.70 | $6.72 | 1,725,130 |
| 2016-05-19 | $18.70 | $19.70 | $18.70 | $19.24 | $6.56 | 1,698,220 |
| 2016-05-18 | $19.48 | $19.48 | $18.41 | $18.88 | $6.44 | 2,306,450 |
| 2016-05-17 | $19.93 | $19.93 | $19.31 | $19.56 | $6.67 | 1,998,570 |
| 2016-05-16 | $19.50 | $19.88 | $19.22 | $19.83 | $6.77 | 1,530,440 |
| 2016-05-13 | $19.88 | $19.97 | $19.40 | $19.76 | $6.74 | 1,186,890 |
| 2016-05-12 | $19.48 | $19.99 | $19.01 | $19.71 | $6.72 | 2,064,090 |
| 2016-05-11 | $20.30 | $20.45 | $19.62 | $19.79 | $6.75 | 1,521,200 |
| 2016-05-10 | $19.66 | $20.27 | $19.23 | $20.11 | $6.86 | 2,637,710 |
| 2016-05-09 | $20.01 | $20.61 | $19.60 | $19.60 | $6.69 | 3,397,010 |
| 2016-05-06 | $21.44 | $21.94 | $20.32 | $20.60 | $7.03 | 4,215,380 |
| 2016-05-05 | $20.88 | $21.54 | $20.60 | $21.40 | $7.30 | 4,244,790 |
| 2016-05-04 | $20.40 | $21.80 | $20.25 | $21.10 | $7.20 | 4,972,820 |
| 2016-05-03 | $20.40 | $20.78 | $19.58 | $20.49 | $6.99 | 3,473,960 |
| 2016-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $6.98 | 0 |
| 2016-04-29 | $41.70 | $42.18 | $40.95 | $41.00 | $6.98 | 1,284,440 |
| 2016-04-28 | $41.81 | $42.49 | $40.88 | $41.70 | $7.10 | 821,830 |
| 2016-04-27 | $41.55 | $42.30 | $41.13 | $41.81 | $7.11 | 1,271,030 |
| 2016-04-26 | $41.57 | $42.05 | $40.70 | $41.40 | $7.05 | 1,502,270 |
| 2016-04-25 | $40.30 | $41.65 | $40.01 | $41.55 | $7.07 | 1,807,010 |
| 2016-04-22 | $38.94 | $40.50 | $38.68 | $40.21 | $6.84 | 1,055,680 |
| 2016-04-21 | $39.19 | $39.94 | $38.78 | $39.10 | $6.65 | 897,140 |
| 2016-04-20 | $41.35 | $41.95 | $38.00 | $39.20 | $6.67 | 1,472,580 |
| 2016-04-19 | $41.08 | $41.83 | $40.92 | $41.58 | $7.08 | 1,059,870 |
| 2016-04-18 | $42.00 | $42.00 | $40.50 | $41.01 | $6.98 | 1,203,590 |
| 2016-04-15 | $42.28 | $42.62 | $41.50 | $42.00 | $7.15 | 968,750 |
| 2016-04-14 | $42.24 | $42.38 | $41.37 | $42.36 | $7.21 | 1,465,750 |
| 2016-04-13 | $42.00 | $42.80 | $40.91 | $42.27 | $7.19 | 3,005,270 |
| 2016-04-12 | $42.00 | $43.00 | $41.27 | $41.92 | $7.13 | 1,830,290 |
| 2016-04-11 | $41.38 | $43.78 | $41.38 | $41.91 | $7.13 | 2,690,340 |
| 2016-04-08 | $40.51 | $41.58 | $39.38 | $41.37 | $7.04 | 2,249,260 |
| 2016-04-07 | $42.20 | $42.50 | $40.66 | $41.05 | $6.99 | 1,701,520 |
| 2016-04-06 | $40.87 | $42.55 | $40.49 | $42.20 | $7.18 | 2,847,650 |
| 2016-04-05 | $40.08 | $41.47 | $39.50 | $40.90 | $6.96 | 2,614,880 |
| 2016-04-04 | $39.45 | $39.45 | $39.45 | $39.45 | $6.71 | 0 |
| 2016-04-01 | $39.03 | $39.80 | $38.55 | $39.45 | $6.71 | 1,890,210 |
| 2016-03-31 | $39.90 | $40.36 | $39.20 | $39.25 | $6.68 | 3,196,750 |
| 2016-03-30 | $36.60 | $38.87 | $36.60 | $38.78 | $6.60 | 2,174,270 |
| 2016-03-29 | $37.20 | $37.36 | $35.56 | $36.10 | $6.14 | 1,219,520 |
| 2016-03-28 | $37.41 | $37.95 | $37.11 | $37.16 | $6.32 | 1,285,120 |
| 2016-03-25 | $37.15 | $37.89 | $37.09 | $37.41 | $6.37 | 1,511,700 |
| 2016-03-24 | $37.00 | $37.99 | $36.50 | $37.40 | $6.36 | 1,690,320 |
| 2016-03-23 | $36.53 | $37.37 | $36.50 | $37.25 | $6.34 | 1,241,220 |
| 2016-03-22 | $37.00 | $37.40 | $36.70 | $36.93 | $6.28 | 1,113,580 |
| 2016-03-21 | $37.00 | $37.50 | $36.20 | $37.44 | $6.37 | 2,111,560 |
| 2016-03-18 | $34.87 | $37.68 | $34.87 | $36.39 | $6.19 | 2,966,340 |
| 2016-03-17 | $33.91 | $35.26 | $33.91 | $34.99 | $5.95 | 1,712,590 |
| 2016-03-16 | $34.73 | $34.86 | $33.28 | $33.81 | $5.75 | 745,860 |
| 2016-03-15 | $34.40 | $34.69 | $33.57 | $33.88 | $5.77 | 1,029,410 |
| 2016-03-14 | $33.66 | $34.77 | $33.28 | $34.41 | $5.86 | 1,634,630 |
| 2016-03-11 | $32.38 | $33.08 | $32.11 | $32.96 | $5.61 | 747,990 |
| 2016-03-10 | $33.67 | $33.95 | $32.30 | $32.54 | $5.54 | 845,680 |
| 2016-03-09 | $33.80 | $34.20 | $33.31 | $33.52 | $5.70 | 786,100 |
| 2016-03-08 | $33.52 | $34.36 | $32.40 | $34.21 | $5.82 | 1,742,610 |
| 2016-03-07 | $33.30 | $34.00 | $33.13 | $33.52 | $5.70 | 974,870 |
| 2016-03-04 | $34.07 | $34.98 | $32.51 | $32.98 | $5.61 | 1,653,420 |
| 2016-03-03 | $34.30 | $35.38 | $34.30 | $34.31 | $5.84 | 1,155,900 |
| 2016-03-02 | $33.60 | $34.80 | $33.11 | $34.64 | $5.89 | 1,516,160 |
| 2016-03-01 | $32.76 | $34.88 | $32.51 | $33.34 | $5.67 | 1,646,110 |
| 2016-02-29 | $34.00 | $34.39 | $32.00 | $32.73 | $5.57 | 2,151,340 |
| 2016-02-26 | $35.35 | $35.95 | $32.12 | $35.15 | $5.98 | 3,677,330 |
| 2016-02-25 | $39.03 | $39.29 | $35.13 | $35.15 | $5.98 | 2,466,410 |
| 2016-02-24 | $39.19 | $39.27 | $37.80 | $39.03 | $6.64 | 1,454,550 |
| 2016-02-23 | $39.27 | $39.35 | $38.33 | $39.19 | $6.67 | 1,195,710 |
| 2016-02-22 | $39.36 | $39.88 | $38.78 | $39.19 | $6.67 | 1,304,520 |
| 2016-02-19 | $37.95 | $39.38 | $37.95 | $38.80 | $6.60 | 925,450 |
| 2016-02-18 | $39.20 | $40.08 | $38.30 | $38.30 | $6.52 | 1,417,050 |
| 2016-02-17 | $37.56 | $39.50 | $37.56 | $38.96 | $6.63 | 1,407,560 |
| 2016-02-16 | $37.80 | $38.58 | $37.13 | $38.28 | $6.51 | 1,692,010 |
| 2016-02-15 | $35.61 | $37.83 | $35.10 | $37.37 | $6.36 | 824,790 |
| 2016-02-12 | $36.72 | $36.72 | $36.72 | $36.72 | $6.25 | 0 |
| 2016-02-11 | $36.72 | $36.72 | $36.72 | $36.72 | $6.25 | 0 |
| 2016-02-10 | $36.72 | $36.72 | $36.72 | $36.72 | $6.25 | 0 |
| 2016-02-09 | $36.72 | $36.72 | $36.72 | $36.72 | $6.25 | 0 |
| 2016-02-08 | $36.72 | $36.72 | $36.72 | $36.72 | $6.25 | 0 |
| 2016-02-05 | $37.03 | $37.28 | $36.00 | $36.72 | $6.25 | 665,990 |
| 2016-02-04 | $37.04 | $37.80 | $36.63 | $37.00 | $6.30 | 1,168,450 |
| 2016-02-03 | $36.20 | $37.37 | $35.21 | $36.86 | $6.27 | 1,596,340 |
| 2016-02-02 | $35.00 | $36.61 | $34.51 | $36.59 | $6.23 | 1,474,670 |
| 2016-02-01 | $33.40 | $35.31 | $33.20 | $35.00 | $5.96 | 1,693,950 |
| 2016-01-29 | $31.37 | $33.80 | $31.37 | $33.66 | $5.73 | 2,080,620 |
| 2016-01-28 | $32.02 | $33.48 | $31.08 | $31.80 | $5.41 | 2,059,360 |
| 2016-01-27 | $34.12 | $34.86 | $31.07 | $32.55 | $5.54 | 3,087,670 |
| 2016-01-26 | $37.21 | $37.60 | $34.12 | $34.13 | $5.81 | 1,530,720 |
| 2016-01-25 | $38.50 | $38.69 | $37.47 | $37.91 | $6.45 | 1,062,480 |
| 2016-01-22 | $37.73 | $38.37 | $36.27 | $37.70 | $6.42 | 1,293,780 |
| 2016-01-21 | $38.59 | $39.50 | $37.00 | $37.01 | $6.30 | 2,413,580 |
| 2016-01-20 | $38.80 | $40.60 | $38.22 | $38.59 | $6.57 | 1,973,030 |
| 2016-01-19 | $37.75 | $38.79 | $37.38 | $38.59 | $6.57 | 1,627,600 |
| 2016-01-18 | $36.84 | $38.68 | $35.88 | $37.71 | $6.42 | 2,602,910 |
| 2016-01-15 | $35.99 | $38.50 | $35.61 | $36.48 | $6.21 | 2,928,330 |
| 2016-01-14 | $33.64 | $36.45 | $33.33 | $36.15 | $6.15 | 3,526,420 |
| 2016-01-13 | $35.68 | $36.89 | $34.00 | $34.60 | $5.89 | 2,497,300 |
| 2016-01-12 | $35.01 | $37.97 | $34.80 | $35.45 | $6.03 | 2,136,230 |
| 2016-01-11 | $38.00 | $39.84 | $35.38 | $35.38 | $6.02 | 2,368,480 |
| 2016-01-08 | $40.65 | $41.60 | $37.00 | $39.31 | $6.69 | 3,281,720 |
| 2016-01-07 | $43.00 | $43.00 | $39.90 | $39.96 | $6.80 | 1,301,000 |
| 2016-01-06 | $45.00 | $45.99 | $43.50 | $44.33 | $7.54 | 4,491,600 |
| 2016-01-05 | $41.84 | $44.60 | $40.00 | $43.01 | $7.32 | 3,414,070 |
| 2016-01-04 | $47.45 | $47.45 | $43.03 | $43.08 | $7.33 | 1,100,970 |
| 2016-01-01 | $47.62 | $47.62 | $47.62 | $47.62 | $8.10 | 0 |
| 2015-12-31 | $46.27 | $49.80 | $46.05 | $47.62 | $8.10 | 3,694,950 |
| 2015-12-30 | $46.92 | $47.10 | $45.18 | $46.36 | $7.89 | 1,732,490 |
| 2015-12-29 | $45.60 | $46.65 | $45.32 | $46.65 | $7.94 | 1,981,700 |
| 2015-12-28 | $45.50 | $46.47 | $44.60 | $45.49 | $7.74 | 1,817,320 |
| 2015-12-25 | $45.03 | $45.73 | $44.88 | $45.30 | $7.71 | 1,003,060 |
| 2015-12-24 | $46.00 | $46.30 | $44.21 | $45.05 | $7.67 | 2,255,820 |
| 2015-12-23 | $47.70 | $47.70 | $46.00 | $46.05 | $7.84 | 1,228,510 |
| 2015-12-22 | $46.39 | $47.68 | $46.25 | $47.17 | $8.03 | 1,328,520 |
| 2015-12-21 | $47.18 | $47.90 | $46.23 | $46.41 | $7.90 | 1,303,870 |
| 2015-12-18 | $47.35 | $48.24 | $46.70 | $47.47 | $8.08 | 1,990,170 |
| 2015-12-17 | $46.59 | $47.95 | $46.59 | $47.78 | $8.13 | 2,046,380 |
| 2015-12-16 | $46.00 | $46.69 | $45.64 | $46.59 | $7.93 | 1,483,890 |
| 2015-12-15 | $45.50 | $45.95 | $45.02 | $45.64 | $7.77 | 1,195,000 |
| 2015-12-14 | $44.72 | $45.49 | $43.99 | $45.30 | $7.71 | 1,105,820 |
| 2015-12-11 | $45.54 | $45.54 | $44.90 | $45.18 | $7.69 | 771,880 |
| 2015-12-10 | $44.88 | $46.30 | $44.84 | $45.80 | $7.79 | 1,405,560 |
| 2015-12-09 | $45.00 | $45.48 | $44.41 | $45.17 | $7.69 | 1,114,750 |
| 2015-12-08 | $45.44 | $46.78 | $44.84 | $45.25 | $7.70 | 1,237,980 |
| 2015-12-07 | $46.10 | $47.14 | $44.58 | $45.85 | $7.80 | 3,024,380 |
| 2015-12-04 | $47.80 | $47.88 | $45.81 | $46.00 | $7.83 | 1,707,820 |
| 2015-12-03 | $46.59 | $47.48 | $45.40 | $47.48 | $8.08 | 1,792,390 |
| 2015-12-02 | $47.10 | $47.95 | $44.85 | $46.48 | $7.91 | 1,687,360 |
| 2015-12-01 | $45.80 | $48.09 | $45.00 | $47.00 | $8.00 | 3,375,510 |
| 2015-11-30 | $46.44 | $46.67 | $43.12 | $45.68 | $7.77 | 2,170,780 |
| 2015-11-27 | $47.70 | $50.03 | $45.02 | $45.54 | $7.75 | 2,601,810 |
| 2015-11-26 | $48.88 | $49.20 | $47.21 | $47.79 | $8.13 | 2,991,020 |
| 2015-11-25 | $46.73 | $49.98 | $46.20 | $49.27 | $8.38 | 3,505,170 |
| 2015-11-24 | $46.61 | $47.95 | $45.60 | $47.10 | $8.02 | 3,475,560 |
| 2015-11-23 | $45.50 | $46.30 | $44.14 | $46.30 | $7.88 | 3,391,300 |
| 2015-11-20 | $44.91 | $46.30 | $42.01 | $45.43 | $7.73 | 2,675,610 |
| 2015-11-19 | $44.05 | $44.99 | $43.80 | $44.99 | $7.66 | 1,597,590 |
| 2015-11-18 | $44.50 | $48.00 | $43.20 | $43.98 | $7.48 | 2,408,760 |
| 2015-11-17 | $45.60 | $46.84 | $43.70 | $44.67 | $7.60 | 4,102,880 |
| 2015-11-16 | $43.90 | $46.25 | $43.15 | $45.60 | $7.76 | 3,369,270 |
| 2015-11-13 | $44.45 | $45.88 | $43.80 | $44.48 | $7.57 | 3,841,290 |
| 2015-11-12 | $45.10 | $45.59 | $43.50 | $45.05 | $7.67 | 4,056,290 |
| 2015-11-11 | $45.95 | $46.75 | $44.63 | $45.49 | $7.74 | 3,151,610 |
| 2015-11-10 | $46.98 | $47.62 | $44.10 | $45.95 | $7.82 | 8,025,030 |
| 2015-11-09 | $40.15 | $43.98 | $39.47 | $43.29 | $7.37 | 4,379,660 |
| 2015-11-06 | $40.12 | $40.88 | $39.18 | $40.80 | $6.94 | 4,245,460 |
| 2015-11-05 | $41.40 | $41.64 | $39.47 | $39.98 | $6.80 | 2,906,180 |
| 2015-11-04 | $40.26 | $41.68 | $39.50 | $41.64 | $7.09 | 1,397,860 |
| 2015-11-03 | $40.78 | $41.99 | $39.79 | $39.86 | $6.78 | 2,333,880 |
| 2015-11-02 | $40.00 | $43.00 | $39.40 | $41.11 | $7.00 | 2,533,220 |
| 2015-10-30 | $40.80 | $41.39 | $39.70 | $41.26 | $7.02 | 2,167,340 |
| 2015-10-29 | $41.00 | $42.13 | $39.36 | $41.33 | $7.03 | 4,047,290 |
| 2015-10-28 | $39.51 | $42.37 | $39.21 | $40.45 | $6.88 | 6,151,450 |
| 2015-10-27 | $38.33 | $40.70 | $37.31 | $40.20 | $6.84 | 5,581,130 |
| 2015-10-26 | $39.00 | $39.30 | $37.80 | $38.30 | $6.52 | 7,021,260 |
| 2015-10-23 | $34.69 | $37.18 | $34.11 | $36.87 | $6.27 | 4,718,460 |
| 2015-10-22 | $33.78 | $34.98 | $33.71 | $34.73 | $5.91 | 3,418,580 |
| 2015-10-21 | $36.20 | $36.48 | $33.62 | $33.99 | $5.78 | 5,101,490 |
| 2015-10-20 | $35.00 | $36.49 | $34.51 | $36.00 | $6.13 | 5,392,550 |
| 2015-10-19 | $36.25 | $36.25 | $34.03 | $35.36 | $6.02 | 6,582,320 |
| 2015-10-16 | $36.70 | $36.90 | $35.00 | $35.99 | $6.12 | 6,158,600 |
| 2015-10-15 | $35.83 | $36.76 | $35.59 | $36.72 | $6.25 | 1,903,270 |
| 2015-10-14 | $36.82 | $37.08 | $35.05 | $35.83 | $6.10 | 3,581,830 |
| 2015-10-13 | $37.60 | $37.79 | $36.40 | $36.84 | $6.27 | 2,257,830 |
| 2015-10-12 | $36.50 | $38.39 | $36.35 | $37.81 | $6.43 | 3,516,570 |
| 2015-10-09 | $37.00 | $37.38 | $35.30 | $36.90 | $6.28 | 4,156,920 |
| 2015-10-08 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-10-07 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-10-06 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-10-05 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-10-02 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-10-01 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-09-30 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-09-29 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-09-28 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-09-25 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-09-24 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-09-23 | $34.53 | $34.53 | $34.53 | $34.53 | $5.88 | 0 |
| 2015-09-22 | $34.77 | $35.35 | $33.00 | $34.53 | $5.88 | 2,571,680 |
| 2015-09-21 | $32.49 | $35.05 | $31.15 | $34.70 | $5.90 | 3,007,060 |
| 2015-09-18 | $32.66 | $33.45 | $31.60 | $32.67 | $5.56 | 1,698,380 |
| 2015-09-17 | $31.81 | $34.50 | $31.05 | $32.51 | $5.53 | 3,049,680 |
| 2015-09-16 | $29.40 | $32.40 | $28.22 | $32.05 | $5.45 | 3,070,150 |
| 2015-09-15 | $28.52 | $31.40 | $28.51 | $29.71 | $5.06 | 1,983,460 |
| 2015-09-14 | $31.76 | $31.79 | $28.30 | $29.70 | $5.05 | 1,281,470 |
| 2015-09-11 | $31.26 | $31.99 | $30.33 | $31.31 | $5.33 | 909,180 |
| 2015-09-10 | $32.02 | $32.46 | $31.21 | $31.43 | $5.35 | 660,010 |
| 2015-09-09 | $30.50 | $33.28 | $30.50 | $32.46 | $5.52 | 2,258,170 |
| 2015-09-08 | $27.90 | $30.55 | $27.90 | $30.55 | $5.20 | 2,090,590 |
| 2015-09-07 | $27.58 | $28.78 | $27.00 | $28.24 | $4.81 | 1,719,560 |
| 2015-09-04 | $26.88 | $26.88 | $26.88 | $26.88 | $4.57 | 0 |
| 2015-09-03 | $26.88 | $26.88 | $26.88 | $26.88 | $4.57 | 0 |
| 2015-09-02 | $26.15 | $29.30 | $26.10 | $26.88 | $4.57 | 2,810,310 |
| 2015-09-01 | $30.80 | $31.30 | $27.90 | $27.90 | $4.75 | 3,880,670 |
| 2015-08-31 | $31.50 | $32.80 | $30.22 | $31.00 | $5.28 | 2,247,830 |
| 2015-08-28 | $30.01 | $31.88 | $30.01 | $31.19 | $5.31 | 2,621,310 |
| 2015-08-27 | $27.80 | $29.58 | $27.21 | $29.48 | $5.02 | 2,768,190 |
| 2015-08-26 | $27.81 | $28.60 | $26.40 | $26.93 | $4.58 | 4,805,350 |
| 2015-08-25 | $26.60 | $28.80 | $26.24 | $26.24 | $4.47 | 4,220,100 |
| 2015-08-24 | $30.80 | $31.41 | $29.16 | $29.16 | $4.96 | 3,238,500 |
| 2015-08-21 | $33.51 | $34.00 | $31.22 | $32.40 | $5.51 | 2,878,360 |
| 2015-08-20 | $33.99 | $34.70 | $33.31 | $34.00 | $5.79 | 2,226,980 |
| 2015-08-19 | $32.50 | $35.29 | $31.00 | $34.23 | $5.82 | 2,982,760 |
| 2015-08-18 | $37.00 | $38.30 | $33.30 | $33.30 | $5.67 | 4,762,090 |
| 2015-08-17 | $36.11 | $38.30 | $36.11 | $37.00 | $6.30 | 1,732,060 |
| 2015-08-14 | $37.61 | $37.80 | $35.96 | $36.51 | $6.21 | 1,898,020 |
| 2015-08-13 | $36.60 | $37.53 | $35.50 | $37.24 | $6.34 | 1,834,590 |
| 2015-08-12 | $38.00 | $38.84 | $36.66 | $36.78 | $6.26 | 1,848,300 |
| 2015-08-11 | $37.49 | $38.88 | $36.60 | $38.50 | $6.55 | 3,352,770 |
| 2015-08-10 | $35.30 | $38.10 | $35.30 | $37.59 | $6.40 | 4,352,050 |
| 2015-08-07 | $32.66 | $35.16 | $32.66 | $35.16 | $5.98 | 4,631,870 |
| 2015-08-06 | $31.37 | $33.32 | $31.05 | $32.70 | $5.56 | 1,886,030 |
Nanfang Pump Industry Company Ltd (300145) News Headlines
Recent Nanfang Pump Industry Company Ltd (300145) News
Similar Companies to Nanfang Pump Industry Company Ltd (300145) 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 | -- | -- | -- |