Landocean Energy Services Company Ltd (300157) Exchange: SHE
Data as of July 17, 2025
$4.90 ($-0.11) -2.20%
Landocean Energy Services Company Ltd - Daily Information
Click for more stock information on Landocean Energy Services Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.00 |
| Previous Close | $4.90 |
| High | $5.01 |
| Low | $4.88 |
| Adjusted Open | $5.00 |
| Previous Adjusted Close | $4.90 |
| Adjusted High | $5.01 |
| Adjusted Low | $4.88 |
About Landocean Energy Services Company Ltd (300157)
LandOcean Energy Services Co., Ltd is principally engaged in the provision of technical services for petroleum and natural gas exploration and development. The Company operates its businesses primarily through the research, development and distribution of petroleum and gas exploration software products, the provision of seismic data processing, integrated reservoir characterization and interpretation, as well as the design services of reservoir development solution. The Company operates its businesses in domestic and overseas markets. In April 2013, the Company acquired a 30.41% stake in Anterra Energy Inc. On October 17, 2013, the Company announced that it has completed the equity transfer procedures of its share issuance for acquiring shares of Chengdu Western Union Petro Engineering Technology Co.,Ltd., a natural gas engineering technology company. After that, the two target companies became the Company's wholly owned subsidiaries.
Invest in Landocean Energy Services Company Ltd (300157)
Historical Stock Data for Landocean Energy Services Company Ltd (300157)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.00 | $5.01 | $4.88 | $4.90 | $4.90 | 56,384,370 |
| 2025-07-08 | $4.97 | $5.01 | $4.94 | $5.01 | $5.01 | 50,718,640 |
| 2025-07-07 | $4.90 | $4.98 | $4.81 | $4.97 | $4.97 | 49,087,640 |
| 2025-07-04 | $5.01 | $5.05 | $4.91 | $4.94 | $4.94 | 57,729,860 |
| 2025-07-03 | $5.11 | $5.17 | $5.00 | $5.04 | $5.04 | 76,564,360 |
| 2025-07-02 | $5.20 | $5.31 | $5.08 | $5.15 | $5.15 | 117,696,860 |
| 2025-07-01 | $5.33 | $5.36 | $5.07 | $5.15 | $5.15 | 102,596,750 |
| 2025-06-30 | $4.90 | $5.35 | $4.85 | $5.24 | $5.24 | 154,296,190 |
| 2025-06-27 | $4.95 | $4.98 | $4.82 | $4.90 | $4.90 | 99,788,440 |
| 2025-06-26 | $4.86 | $5.32 | $4.85 | $5.13 | $5.13 | 175,987,290 |
| 2025-06-25 | $5.00 | $5.08 | $4.81 | $4.89 | $4.89 | 151,763,240 |
| 2025-06-24 | $5.40 | $5.70 | $5.18 | $5.22 | $5.22 | 257,458,360 |
| 2025-06-23 | $5.82 | $6.38 | $5.70 | $6.15 | $6.15 | 239,319,830 |
| 2025-06-20 | $5.77 | $5.96 | $5.36 | $5.44 | $5.44 | 167,604,290 |
| 2025-06-19 | $5.56 | $6.49 | $5.08 | $6.09 | $6.09 | 266,918,910 |
| 2025-06-18 | $5.91 | $6.32 | $5.57 | $5.60 | $5.60 | 245,798,080 |
| 2025-06-17 | $4.98 | $6.05 | $4.75 | $5.92 | $5.92 | 269,892,400 |
| 2025-06-13 | $4.21 | $4.72 | $4.11 | $4.72 | $4.72 | 184,590,910 |
| 2025-06-12 | $3.89 | $4.12 | $3.88 | $3.93 | $3.93 | 46,910,000 |
| 2025-06-11 | $3.86 | $3.91 | $3.84 | $3.89 | $3.89 | 30,626,020 |
| 2025-06-10 | $4.03 | $4.05 | $3.83 | $3.89 | $3.89 | 55,358,900 |
| 2025-06-09 | $3.89 | $4.05 | $3.89 | $4.02 | $4.02 | 58,994,080 |
| 2025-06-06 | $3.85 | $4.05 | $3.85 | $3.90 | $3.90 | 72,060,800 |
| 2025-06-05 | $3.89 | $3.92 | $3.80 | $3.88 | $3.88 | 54,461,260 |
| 2025-06-04 | $3.67 | $3.98 | $3.63 | $3.89 | $3.89 | 86,522,070 |
| 2025-06-03 | $3.60 | $3.70 | $3.60 | $3.66 | $3.66 | 27,107,300 |
| 2025-05-30 | $3.77 | $3.78 | $3.62 | $3.64 | $3.64 | 33,097,400 |
| 2025-05-29 | $3.69 | $3.78 | $3.67 | $3.77 | $3.77 | 36,529,370 |
| 2025-05-28 | $3.75 | $3.75 | $3.62 | $3.70 | $3.70 | 32,282,000 |
| 2025-05-27 | $3.70 | $3.77 | $3.66 | $3.72 | $3.72 | 31,949,600 |
| 2025-05-26 | $3.62 | $3.71 | $3.61 | $3.70 | $3.70 | 30,453,800 |
| 2025-05-23 | $3.65 | $3.78 | $3.62 | $3.63 | $3.63 | 45,214,340 |
| 2025-05-22 | $3.68 | $3.75 | $3.64 | $3.65 | $3.65 | 38,409,360 |
| 2025-05-21 | $3.80 | $3.82 | $3.69 | $3.73 | $3.73 | 37,071,100 |
| 2025-05-20 | $3.81 | $3.83 | $3.74 | $3.80 | $3.80 | 45,389,100 |
| 2025-05-19 | $3.89 | $3.89 | $3.71 | $3.84 | $3.84 | 56,538,400 |
| 2025-05-16 | $3.70 | $3.89 | $3.64 | $3.87 | $3.87 | 73,415,390 |
| 2025-05-15 | $3.85 | $4.14 | $3.71 | $3.71 | $3.71 | 85,482,420 |
| 2025-05-14 | $3.90 | $3.96 | $3.80 | $3.82 | $3.82 | 87,877,500 |
| 2025-05-13 | $3.68 | $4.33 | $3.68 | $3.93 | $3.93 | 148,059,900 |
| 2025-05-12 | $3.66 | $3.70 | $3.58 | $3.64 | $3.64 | 48,990,890 |
| 2025-05-09 | $3.73 | $3.80 | $3.55 | $3.57 | $3.57 | 82,866,170 |
| 2025-05-08 | $3.85 | $3.92 | $3.75 | $3.80 | $3.80 | 99,201,700 |
| 2025-05-07 | $3.66 | $4.19 | $3.57 | $3.99 | $3.99 | 144,618,130 |
| 2025-05-06 | $3.44 | $3.69 | $3.40 | $3.68 | $3.68 | 112,500,970 |
| 2025-04-30 | $3.40 | $3.81 | $3.39 | $3.44 | $3.44 | 123,685,150 |
| 2025-04-29 | $3.35 | $3.74 | $3.23 | $3.54 | $3.54 | 159,819,170 |
| 2025-04-28 | $2.85 | $3.19 | $2.85 | $3.19 | $3.19 | 58,862,600 |
| 2025-04-25 | $2.72 | $2.74 | $2.66 | $2.66 | $2.66 | 20,162,300 |
| 2025-04-24 | $2.78 | $2.78 | $2.68 | $2.72 | $2.72 | 18,267,000 |
| 2025-04-23 | $2.78 | $2.83 | $2.76 | $2.77 | $2.77 | 16,084,080 |
| 2025-04-22 | $2.78 | $2.81 | $2.73 | $2.76 | $2.76 | 14,086,200 |
| 2025-04-21 | $2.76 | $2.80 | $2.69 | $2.80 | $2.80 | 18,408,380 |
| 2025-04-18 | $2.69 | $2.77 | $2.67 | $2.75 | $2.75 | 17,362,500 |
| 2025-04-17 | $2.70 | $2.75 | $2.66 | $2.70 | $2.70 | 14,248,900 |
| 2025-04-16 | $2.79 | $2.79 | $2.64 | $2.71 | $2.71 | 18,551,100 |
| 2025-04-15 | $2.83 | $2.87 | $2.76 | $2.79 | $2.79 | 14,979,000 |
| 2025-04-14 | $2.77 | $2.85 | $2.76 | $2.83 | $2.83 | 20,944,200 |
| 2025-04-11 | $2.69 | $2.76 | $2.66 | $2.72 | $2.72 | 19,040,000 |
| 2025-04-10 | $2.72 | $2.79 | $2.70 | $2.73 | $2.73 | 26,617,310 |
| 2025-04-09 | $2.52 | $2.68 | $2.28 | $2.65 | $2.65 | 36,390,730 |
| 2025-04-08 | $2.42 | $2.64 | $2.42 | $2.55 | $2.55 | 41,437,300 |
| 2025-04-07 | $2.80 | $2.82 | $2.42 | $2.42 | $2.42 | 45,191,320 |
| 2025-04-03 | $3.09 | $3.09 | $2.97 | $3.02 | $3.02 | 23,178,150 |
| 2025-04-02 | $3.11 | $3.13 | $3.02 | $3.05 | $3.05 | 22,099,800 |
| 2025-04-01 | $3.09 | $3.24 | $3.09 | $3.11 | $3.11 | 33,666,000 |
| 2025-03-31 | $3.10 | $3.12 | $2.99 | $3.07 | $3.07 | 31,276,300 |
| 2025-03-28 | $3.29 | $3.30 | $3.14 | $3.14 | $3.14 | 39,548,500 |
| 2025-03-27 | $3.38 | $3.46 | $3.22 | $3.30 | $3.30 | 46,706,980 |
| 2025-03-26 | $3.33 | $3.54 | $3.33 | $3.37 | $3.37 | 42,788,480 |
| 2025-03-25 | $3.67 | $3.70 | $3.40 | $3.41 | $3.41 | 69,166,530 |
| 2025-03-24 | $3.93 | $3.97 | $3.51 | $3.68 | $3.68 | 98,493,970 |
| 2025-03-21 | $3.75 | $4.20 | $3.75 | $4.01 | $4.01 | 132,767,390 |
| 2025-03-20 | $3.55 | $3.97 | $3.53 | $3.83 | $3.83 | 104,209,810 |
| 2025-03-19 | $3.53 | $3.70 | $3.48 | $3.65 | $3.65 | 73,570,800 |
| 2025-03-18 | $3.57 | $3.65 | $3.46 | $3.51 | $3.51 | 63,121,810 |
| 2025-03-17 | $3.37 | $3.89 | $3.37 | $3.58 | $3.58 | 90,610,400 |
| 2025-03-14 | $3.22 | $3.39 | $3.22 | $3.34 | $3.34 | 46,804,100 |
| 2025-03-13 | $3.27 | $3.29 | $3.14 | $3.24 | $3.24 | 27,927,950 |
| 2025-03-12 | $3.25 | $3.32 | $3.23 | $3.28 | $3.28 | 31,208,010 |
| 2025-03-11 | $3.27 | $3.31 | $3.21 | $3.25 | $3.25 | 24,732,000 |
| 2025-03-10 | $3.25 | $3.34 | $3.25 | $3.29 | $3.29 | 24,863,040 |
| 2025-03-07 | $3.25 | $3.39 | $3.21 | $3.26 | $3.26 | 36,539,230 |
| 2025-03-06 | $3.13 | $3.30 | $3.10 | $3.28 | $3.28 | 40,289,400 |
| 2025-03-05 | $3.16 | $3.17 | $3.05 | $3.14 | $3.14 | 21,058,500 |
| 2025-03-04 | $3.15 | $3.19 | $3.08 | $3.16 | $3.16 | 17,928,600 |
| 2025-03-03 | $3.14 | $3.20 | $3.08 | $3.12 | $3.12 | 26,335,660 |
| 2025-02-28 | $3.26 | $3.34 | $3.14 | $3.15 | $3.15 | 33,372,300 |
| 2025-02-27 | $3.37 | $3.38 | $3.21 | $3.26 | $3.26 | 34,614,700 |
| 2025-02-26 | $3.34 | $3.39 | $3.28 | $3.36 | $3.36 | 46,287,210 |
| 2025-02-25 | $3.16 | $3.36 | $3.16 | $3.33 | $3.33 | 63,795,500 |
| 2025-02-24 | $3.16 | $3.45 | $3.14 | $3.22 | $3.22 | 58,833,910 |
| 2025-02-20 | $3.03 | $3.18 | $3.02 | $3.12 | $3.12 | 38,329,350 |
| 2025-02-19 | $2.96 | $3.05 | $2.96 | $3.03 | $3.03 | 20,390,700 |
| 2025-02-18 | $3.15 | $3.18 | $2.95 | $2.96 | $2.96 | 32,369,400 |
| 2025-02-17 | $3.02 | $3.17 | $3.02 | $3.14 | $3.14 | 32,624,400 |
| 2025-02-14 | $3.05 | $3.07 | $3.01 | $3.02 | $3.02 | 20,054,200 |
| 2025-02-13 | $3.09 | $3.12 | $3.05 | $3.05 | $3.05 | 21,022,800 |
| 2025-02-12 | $3.06 | $3.11 | $3.05 | $3.09 | $3.09 | 24,378,100 |
| 2025-02-11 | $3.15 | $3.16 | $3.04 | $3.06 | $3.06 | 22,545,000 |
| 2025-02-10 | $3.09 | $3.13 | $3.03 | $3.12 | $3.12 | 27,180,300 |
| 2025-02-07 | $2.98 | $3.08 | $2.97 | $3.04 | $3.04 | 33,500,300 |
| 2025-02-06 | $2.98 | $3.00 | $2.89 | $2.98 | $2.98 | 30,178,800 |
| 2025-02-05 | $2.93 | $3.05 | $2.93 | $2.99 | $2.99 | 26,546,000 |
| 2025-01-27 | $2.84 | $3.00 | $2.78 | $2.92 | $2.92 | 26,640,420 |
| 2025-01-24 | $2.77 | $2.81 | $2.74 | $2.80 | $2.80 | 14,047,400 |
| 2025-01-23 | $2.84 | $2.92 | $2.79 | $2.79 | $2.79 | 19,113,900 |
| 2025-01-22 | $2.83 | $2.84 | $2.76 | $2.79 | $2.79 | 17,424,400 |
| 2025-01-21 | $2.99 | $3.00 | $2.85 | $2.87 | $2.87 | 20,328,300 |
| 2025-01-20 | $3.01 | $3.03 | $2.91 | $2.95 | $2.95 | 24,417,400 |
| 2025-01-17 | $3.09 | $3.11 | $2.98 | $2.99 | $2.99 | 34,563,300 |
| 2025-01-16 | $2.93 | $3.28 | $2.92 | $3.12 | $3.12 | 54,715,900 |
| 2025-01-15 | $2.98 | $2.99 | $2.87 | $2.90 | $2.90 | 18,513,000 |
| 2025-01-14 | $2.78 | $2.96 | $2.78 | $2.96 | $2.96 | 23,303,200 |
| 2025-01-13 | $2.72 | $2.82 | $2.65 | $2.79 | $2.79 | 15,460,300 |
| 2025-01-09 | $2.83 | $2.91 | $2.81 | $2.89 | $2.89 | 19,574,400 |
| 2025-01-08 | $2.83 | $2.87 | $2.73 | $2.86 | $2.86 | 27,267,870 |
| 2025-01-07 | $2.66 | $2.81 | $2.65 | $2.80 | $2.80 | 23,535,580 |
| 2025-01-06 | $2.67 | $2.70 | $2.53 | $2.64 | $2.64 | 19,883,200 |
| 2025-01-03 | $2.86 | $2.89 | $2.66 | $2.68 | $2.68 | 24,734,720 |
| 2025-01-02 | $2.90 | $2.99 | $2.83 | $2.86 | $2.86 | 21,033,720 |
| 2024-12-31 | $2.94 | $3.02 | $2.86 | $2.90 | $2.90 | 24,394,480 |
| 2024-12-30 | $3.01 | $3.01 | $2.87 | $2.93 | $2.93 | 24,881,900 |
| 2024-12-27 | $2.97 | $3.09 | $2.94 | $3.04 | $3.04 | 25,684,100 |
| 2024-12-26 | $2.94 | $3.02 | $2.93 | $2.96 | $2.96 | 23,369,200 |
| 2024-12-25 | $3.10 | $3.11 | $2.85 | $2.96 | $2.96 | 39,616,630 |
| 2024-12-24 | $3.27 | $3.32 | $3.03 | $3.12 | $3.12 | 49,044,760 |
| 2024-12-23 | $3.66 | $3.68 | $3.27 | $3.29 | $3.29 | 45,512,490 |
| 2024-12-20 | $3.55 | $3.74 | $3.52 | $3.68 | $3.68 | 31,818,820 |
| 2024-12-19 | $3.58 | $3.70 | $3.51 | $3.56 | $3.56 | 26,286,400 |
| 2024-12-18 | $3.57 | $3.66 | $3.45 | $3.63 | $3.63 | 28,841,100 |
| 2024-12-17 | $3.73 | $3.78 | $3.56 | $3.58 | $3.58 | 36,402,680 |
| 2024-12-16 | $3.81 | $3.90 | $3.76 | $3.78 | $3.78 | 37,896,600 |
| 2024-12-13 | $3.97 | $4.03 | $3.82 | $3.83 | $3.83 | 54,560,530 |
| 2024-12-12 | $3.97 | $4.02 | $3.86 | $3.95 | $3.95 | 63,142,680 |
| 2024-12-11 | $4.09 | $4.11 | $3.89 | $4.02 | $4.02 | 88,890,370 |
| 2024-12-10 | $4.35 | $4.47 | $4.05 | $4.14 | $4.14 | 134,819,340 |
| 2024-12-09 | $3.85 | $4.66 | $3.85 | $4.28 | $4.28 | 138,778,130 |
| 2024-12-06 | $3.86 | $4.16 | $3.68 | $3.89 | $3.89 | 117,229,660 |
| 2024-12-05 | $3.62 | $4.02 | $3.54 | $3.87 | $3.87 | 112,539,250 |
| 2024-12-04 | $3.41 | $4.14 | $3.41 | $3.74 | $3.74 | 100,800,600 |
| 2024-12-03 | $3.45 | $3.54 | $3.41 | $3.53 | $3.53 | 42,978,150 |
| 2024-12-02 | $3.32 | $3.45 | $3.32 | $3.43 | $3.43 | 30,920,430 |
| 2024-11-29 | $3.32 | $3.36 | $3.22 | $3.32 | $3.32 | 27,218,200 |
| 2024-11-28 | $3.22 | $3.40 | $3.20 | $3.35 | $3.35 | 33,507,370 |
| 2024-11-27 | $3.23 | $3.26 | $3.11 | $3.25 | $3.25 | 22,117,330 |
| 2024-11-26 | $3.30 | $3.45 | $3.24 | $3.26 | $3.26 | 24,294,700 |
| 2024-11-25 | $3.20 | $3.32 | $3.11 | $3.31 | $3.31 | 27,006,530 |
| 2024-11-22 | $3.29 | $3.43 | $3.19 | $3.21 | $3.21 | 35,412,350 |
| 2024-11-21 | $3.29 | $3.33 | $3.23 | $3.29 | $3.29 | 24,146,880 |
| 2024-11-20 | $3.16 | $3.34 | $3.12 | $3.32 | $3.32 | 35,516,880 |
| 2024-11-19 | $3.10 | $3.16 | $3.01 | $3.16 | $3.16 | 22,050,780 |
| 2024-11-18 | $3.24 | $3.29 | $3.05 | $3.07 | $3.07 | 26,940,460 |
| 2024-11-15 | $3.32 | $3.40 | $3.23 | $3.24 | $3.24 | 23,696,250 |
| 2024-11-14 | $3.43 | $3.44 | $3.31 | $3.32 | $3.32 | 23,900,810 |
| 2024-11-13 | $3.45 | $3.52 | $3.34 | $3.46 | $3.46 | 30,382,160 |
| 2024-11-12 | $3.64 | $3.70 | $3.43 | $3.49 | $3.49 | 53,592,200 |
| 2024-11-11 | $3.54 | $3.78 | $3.50 | $3.66 | $3.66 | 68,607,380 |
| 2024-11-08 | $3.52 | $3.89 | $3.52 | $3.64 | $3.64 | 93,976,050 |
| 2024-11-07 | $3.45 | $3.95 | $3.32 | $3.55 | $3.55 | 97,909,030 |
| 2024-11-06 | $3.22 | $3.41 | $3.14 | $3.40 | $3.40 | 63,335,740 |
| 2024-11-05 | $3.02 | $3.22 | $3.00 | $3.19 | $3.19 | 36,374,600 |
| 2024-11-04 | $2.98 | $3.04 | $2.90 | $3.03 | $3.03 | 24,710,800 |
| 2024-11-01 | $3.21 | $3.28 | $3.00 | $3.01 | $3.01 | 44,640,130 |
| 2024-10-31 | $3.11 | $3.32 | $3.10 | $3.22 | $3.22 | 47,891,830 |
| 2024-10-30 | $3.03 | $3.15 | $3.01 | $3.13 | $3.13 | 29,857,510 |
| 2024-10-29 | $3.20 | $3.22 | $3.04 | $3.07 | $3.07 | 35,824,200 |
| 2024-10-28 | $3.07 | $3.24 | $3.05 | $3.23 | $3.23 | 37,258,460 |
| 2024-10-25 | $2.98 | $3.08 | $2.98 | $3.07 | $3.07 | 27,775,700 |
| 2024-10-24 | $3.02 | $3.06 | $2.96 | $2.98 | $2.98 | 28,214,760 |
| 2024-10-23 | $3.11 | $3.28 | $3.01 | $3.06 | $3.06 | 49,652,060 |
| 2024-10-22 | $2.93 | $3.20 | $2.92 | $3.13 | $3.13 | 54,611,190 |
| 2024-10-21 | $2.87 | $3.00 | $2.87 | $2.94 | $2.94 | 30,663,000 |
| 2024-10-18 | $2.80 | $2.93 | $2.78 | $2.87 | $2.87 | 29,876,950 |
| 2024-10-17 | $2.84 | $2.92 | $2.78 | $2.81 | $2.81 | 21,585,290 |
| 2024-10-16 | $2.82 | $2.89 | $2.80 | $2.84 | $2.84 | 23,175,400 |
| 2024-10-15 | $2.88 | $2.96 | $2.82 | $2.87 | $2.87 | 29,134,480 |
| 2024-10-14 | $2.79 | $2.91 | $2.76 | $2.89 | $2.89 | 28,697,640 |
| 2024-10-11 | $3.04 | $3.04 | $2.72 | $2.77 | $2.77 | 39,406,130 |
| 2024-10-10 | $3.09 | $3.23 | $2.91 | $3.02 | $3.02 | 48,045,910 |
| 2024-10-09 | $3.21 | $3.34 | $3.00 | $3.00 | $3.00 | 62,390,440 |
| 2024-10-08 | $3.59 | $3.60 | $3.18 | $3.55 | $3.55 | 84,735,460 |
| 2024-09-30 | $2.66 | $3.04 | $2.66 | $3.00 | $3.00 | 71,555,830 |
| 2024-09-27 | $2.44 | $2.61 | $2.42 | $2.57 | $2.57 | 55,319,400 |
| 2024-09-26 | $2.35 | $2.48 | $2.33 | $2.42 | $2.42 | 52,658,960 |
| 2024-09-25 | $2.31 | $2.40 | $2.28 | $2.36 | $2.36 | 45,186,300 |
| 2024-09-24 | $2.24 | $2.32 | $2.21 | $2.31 | $2.31 | 37,798,560 |
| 2024-09-23 | $2.23 | $2.24 | $2.18 | $2.23 | $2.23 | 18,033,950 |
| 2024-09-20 | $2.28 | $2.29 | $2.22 | $2.22 | $2.22 | 23,348,100 |
| 2024-09-19 | $2.20 | $2.31 | $2.16 | $2.30 | $2.30 | 36,222,700 |
| 2024-09-18 | $2.22 | $2.27 | $2.15 | $2.18 | $2.18 | 24,444,460 |
| 2024-09-13 | $2.31 | $2.32 | $2.22 | $2.23 | $2.23 | 34,186,000 |
| 2024-09-12 | $2.32 | $2.36 | $2.27 | $2.34 | $2.34 | 53,132,400 |
| 2024-09-11 | $2.42 | $2.48 | $2.27 | $2.30 | $2.30 | 83,686,350 |
| 2024-09-10 | $2.08 | $2.48 | $2.08 | $2.48 | $2.48 | 60,104,790 |
| 2024-09-09 | $2.04 | $2.10 | $2.02 | $2.07 | $2.07 | 8,823,960 |
| 2024-09-06 | $2.12 | $2.12 | $2.05 | $2.05 | $2.05 | 11,654,600 |
| 2024-09-05 | $2.08 | $2.11 | $2.07 | $2.10 | $2.10 | 10,775,600 |
| 2024-09-04 | $2.12 | $2.12 | $2.06 | $2.08 | $2.08 | 13,117,500 |
| 2024-09-03 | $2.08 | $2.13 | $2.07 | $2.13 | $2.13 | 16,565,100 |
| 2024-09-02 | $2.16 | $2.18 | $2.06 | $2.07 | $2.07 | 22,186,160 |
| 2024-08-30 | $2.08 | $2.20 | $2.07 | $2.15 | $2.15 | 26,646,300 |
| 2024-08-29 | $2.06 | $2.10 | $2.03 | $2.08 | $2.08 | 13,242,300 |
| 2024-08-28 | $2.04 | $2.10 | $2.01 | $2.07 | $2.07 | 14,235,000 |
| 2024-08-27 | $2.08 | $2.16 | $2.05 | $2.07 | $2.07 | 15,299,200 |
| 2024-08-26 | $2.04 | $2.12 | $2.04 | $2.10 | $2.10 | 19,007,400 |
| 2024-08-23 | $2.07 | $2.08 | $2.01 | $2.05 | $2.05 | 19,655,100 |
| 2024-08-22 | $2.10 | $2.14 | $2.06 | $2.07 | $2.07 | 24,501,170 |
| 2024-08-21 | $2.20 | $2.23 | $2.10 | $2.12 | $2.12 | 32,980,400 |
| 2024-08-20 | $2.33 | $2.35 | $2.16 | $2.18 | $2.18 | 47,575,810 |
| 2024-08-19 | $2.30 | $2.43 | $2.25 | $2.33 | $2.33 | 55,578,480 |
| 2024-08-16 | $2.67 | $2.73 | $2.28 | $2.43 | $2.43 | 88,947,790 |
| 2024-08-15 | $2.43 | $2.90 | $2.41 | $2.80 | $2.80 | 109,405,930 |
| 2024-08-14 | $2.30 | $2.72 | $2.20 | $2.59 | $2.59 | 106,088,870 |
| 2024-08-13 | $1.93 | $2.29 | $1.89 | $2.29 | $2.29 | 36,374,350 |
| 2024-08-12 | $1.92 | $1.95 | $1.90 | $1.91 | $1.91 | 7,060,200 |
| 2024-08-09 | $1.93 | $1.97 | $1.92 | $1.93 | $1.93 | 8,285,900 |
| 2024-08-08 | $1.96 | $1.99 | $1.90 | $1.95 | $1.95 | 12,313,600 |
| 2024-08-07 | $1.96 | $1.97 | $1.91 | $1.92 | $1.92 | 5,583,800 |
| 2024-08-06 | $1.92 | $1.96 | $1.92 | $1.96 | $1.96 | 8,748,700 |
| 2024-08-05 | $1.93 | $1.97 | $1.90 | $1.92 | $1.92 | 10,506,650 |
| 2024-08-02 | $1.98 | $2.00 | $1.93 | $1.95 | $1.95 | 10,417,050 |
| 2024-08-01 | $2.00 | $2.04 | $1.96 | $1.97 | $1.97 | 15,219,280 |
| 2024-07-31 | $1.91 | $2.05 | $1.91 | $2.01 | $2.01 | 21,772,210 |
| 2024-07-30 | $1.84 | $2.03 | $1.83 | $1.94 | $1.94 | 24,565,970 |
| 2024-07-29 | $1.83 | $1.87 | $1.81 | $1.86 | $1.86 | 8,637,200 |
| 2024-07-26 | $1.75 | $1.84 | $1.75 | $1.83 | $1.83 | 9,752,600 |
| 2024-07-25 | $1.77 | $1.78 | $1.71 | $1.76 | $1.76 | 4,892,530 |
| 2024-07-24 | $1.80 | $1.80 | $1.74 | $1.74 | $1.74 | 7,424,700 |
| 2024-07-23 | $1.83 | $1.86 | $1.78 | $1.80 | $1.80 | 9,108,900 |
| 2024-07-22 | $1.79 | $1.84 | $1.77 | $1.81 | $1.81 | 7,559,700 |
| 2024-07-19 | $1.79 | $1.81 | $1.75 | $1.80 | $1.80 | 5,520,100 |
| 2024-07-18 | $1.76 | $1.82 | $1.73 | $1.78 | $1.78 | 4,830,700 |
| 2024-07-17 | $1.80 | $1.82 | $1.77 | $1.78 | $1.78 | 4,774,300 |
| 2024-07-16 | $1.80 | $1.84 | $1.80 | $1.81 | $1.81 | 4,153,400 |
| 2024-07-15 | $1.92 | $1.93 | $1.82 | $1.82 | $1.82 | 5,371,200 |
| 2024-07-12 | $1.89 | $1.93 | $1.87 | $1.89 | $1.89 | 8,404,900 |
| 2024-07-11 | $1.79 | $1.90 | $1.79 | $1.88 | $1.88 | 12,652,500 |
| 2024-07-10 | $1.78 | $1.80 | $1.74 | $1.76 | $1.76 | 7,769,900 |
| 2024-07-09 | $1.81 | $1.84 | $1.73 | $1.80 | $1.80 | 12,381,930 |
| 2024-07-08 | $1.89 | $1.92 | $1.81 | $1.82 | $1.82 | 12,543,900 |
| 2024-07-05 | $1.84 | $1.99 | $1.81 | $1.94 | $1.94 | 15,476,900 |
| 2024-07-04 | $1.94 | $1.96 | $1.85 | $1.85 | $1.85 | 10,889,300 |
| 2024-07-03 | $1.94 | $2.05 | $1.93 | $1.96 | $1.96 | 13,018,390 |
| 2024-07-02 | $1.86 | $1.96 | $1.86 | $1.94 | $1.94 | 9,946,400 |
| 2024-07-01 | $1.84 | $1.86 | $1.79 | $1.86 | $1.86 | 6,884,900 |
| 2024-06-28 | $1.85 | $1.89 | $1.83 | $1.84 | $1.84 | 5,330,800 |
| 2024-06-27 | $1.89 | $1.93 | $1.84 | $1.85 | $1.85 | 7,454,100 |
| 2024-06-26 | $1.79 | $1.89 | $1.76 | $1.89 | $1.89 | 8,168,200 |
| 2024-06-25 | $1.79 | $1.84 | $1.76 | $1.79 | $1.79 | 8,391,600 |
| 2024-06-24 | $1.81 | $1.83 | $1.74 | $1.76 | $1.76 | 8,892,200 |
| 2024-06-21 | $1.89 | $1.91 | $1.83 | $1.84 | $1.84 | 6,147,500 |
| 2024-06-20 | $1.95 | $1.97 | $1.88 | $1.89 | $1.89 | 7,300,300 |
| 2024-06-19 | $1.98 | $2.02 | $1.95 | $1.96 | $1.96 | 6,671,100 |
| 2024-06-18 | $1.90 | $1.98 | $1.90 | $1.97 | $1.97 | 7,563,740 |
| 2024-06-17 | $1.85 | $1.96 | $1.85 | $1.91 | $1.91 | 8,008,980 |
| 2024-06-14 | $2.00 | $2.01 | $1.94 | $1.97 | $1.97 | 6,965,300 |
| 2024-06-13 | $2.09 | $2.09 | $1.98 | $2.00 | $2.00 | 9,738,200 |
| 2024-06-12 | $2.01 | $2.06 | $1.96 | $2.05 | $2.05 | 10,337,600 |
| 2024-06-11 | $1.97 | $1.98 | $1.89 | $1.97 | $1.97 | 11,127,600 |
| 2024-06-07 | $1.85 | $1.98 | $1.85 | $1.97 | $1.97 | 16,335,690 |
| 2024-06-06 | $1.94 | $1.97 | $1.78 | $1.81 | $1.81 | 20,705,210 |
| 2024-06-05 | $2.00 | $2.00 | $1.91 | $1.94 | $1.94 | 15,005,200 |
| 2024-06-04 | $2.14 | $2.15 | $1.98 | $2.02 | $2.02 | 17,852,890 |
| 2024-06-03 | $2.28 | $2.28 | $2.11 | $2.15 | $2.15 | 15,038,110 |
| 2024-05-31 | $2.25 | $2.30 | $2.23 | $2.27 | $2.27 | 4,372,510 |
| 2024-05-30 | $2.34 | $2.34 | $2.25 | $2.26 | $2.26 | 5,847,350 |
| 2024-05-29 | $2.32 | $2.36 | $2.28 | $2.30 | $2.30 | 6,712,200 |
| 2024-05-28 | $2.31 | $2.33 | $2.27 | $2.28 | $2.28 | 5,294,280 |
| 2024-05-27 | $2.30 | $2.33 | $2.27 | $2.31 | $2.31 | 5,281,880 |
| 2024-05-24 | $2.35 | $2.35 | $2.28 | $2.31 | $2.31 | 6,626,200 |
| 2024-05-23 | $2.35 | $2.37 | $2.29 | $2.30 | $2.30 | 10,080,200 |
| 2024-05-22 | $2.37 | $2.40 | $2.35 | $2.37 | $2.37 | 8,467,880 |
| 2024-05-21 | $2.46 | $2.46 | $2.33 | $2.38 | $2.38 | 18,404,500 |
| 2024-05-20 | $2.41 | $2.52 | $2.41 | $2.48 | $2.48 | 18,297,500 |
| 2024-05-17 | $2.40 | $2.44 | $2.38 | $2.41 | $2.41 | 8,171,160 |
| 2024-05-16 | $2.33 | $2.42 | $2.33 | $2.40 | $2.40 | 12,720,500 |
| 2024-05-15 | $2.35 | $2.39 | $2.31 | $2.33 | $2.33 | 7,174,300 |
| 2024-05-14 | $2.31 | $2.40 | $2.31 | $2.37 | $2.37 | 8,103,530 |
| 2024-05-13 | $2.47 | $2.47 | $2.33 | $2.35 | $2.35 | 12,070,300 |
| 2024-05-10 | $2.55 | $2.58 | $2.43 | $2.44 | $2.44 | 16,130,100 |
| 2024-05-09 | $2.50 | $2.59 | $2.48 | $2.55 | $2.55 | 19,761,300 |
| 2024-05-08 | $2.50 | $2.72 | $2.44 | $2.56 | $2.56 | 30,921,550 |
| 2024-05-07 | $2.47 | $2.55 | $2.44 | $2.53 | $2.53 | 15,084,660 |
| 2024-05-06 | $2.45 | $2.52 | $2.45 | $2.49 | $2.49 | 12,015,730 |
| 2024-04-30 | $2.52 | $2.58 | $2.43 | $2.44 | $2.44 | 16,002,460 |
| 2024-04-29 | $2.41 | $2.54 | $2.39 | $2.54 | $2.54 | 19,559,870 |
| 2024-04-26 | $2.49 | $2.50 | $2.41 | $2.42 | $2.42 | 14,567,900 |
| 2024-04-25 | $2.47 | $2.50 | $2.44 | $2.48 | $2.48 | 11,581,950 |
| 2024-04-24 | $2.43 | $2.46 | $2.38 | $2.45 | $2.45 | 13,178,080 |
| 2024-04-23 | $2.41 | $2.48 | $2.36 | $2.42 | $2.42 | 14,465,300 |
| 2024-04-22 | $2.51 | $2.54 | $2.35 | $2.44 | $2.44 | 22,987,100 |
| 2024-04-19 | $2.37 | $2.65 | $2.33 | $2.56 | $2.56 | 37,046,960 |
| 2024-04-18 | $2.49 | $2.54 | $2.34 | $2.40 | $2.40 | 21,645,980 |
| 2024-04-17 | $2.17 | $2.49 | $2.17 | $2.48 | $2.48 | 22,488,330 |
| 2024-04-16 | $2.43 | $2.48 | $2.14 | $2.14 | $2.14 | 24,483,990 |
| 2024-04-15 | $2.69 | $2.69 | $2.41 | $2.48 | $2.48 | 21,545,760 |
| 2024-04-12 | $2.68 | $2.80 | $2.66 | $2.71 | $2.71 | 11,700,160 |
| 2024-04-11 | $2.69 | $2.76 | $2.65 | $2.70 | $2.70 | 9,071,320 |
| 2024-04-10 | $2.86 | $2.87 | $2.66 | $2.72 | $2.72 | 19,241,680 |
| 2024-04-09 | $2.88 | $2.92 | $2.82 | $2.85 | $2.85 | 12,430,220 |
| 2024-04-08 | $3.00 | $3.03 | $2.87 | $2.87 | $2.87 | 19,196,530 |
| 2024-04-03 | $3.00 | $3.10 | $2.95 | $3.03 | $3.03 | 26,433,740 |
| 2024-04-02 | $3.01 | $3.18 | $2.98 | $3.03 | $3.03 | 33,043,490 |
| 2024-04-01 | $2.95 | $3.03 | $2.89 | $2.99 | $2.99 | 22,430,880 |
| 2024-03-29 | $2.86 | $2.99 | $2.85 | $2.92 | $2.92 | 19,546,310 |
| 2024-03-28 | $2.76 | $2.93 | $2.75 | $2.89 | $2.89 | 17,200,200 |
| 2024-03-27 | $3.01 | $3.02 | $2.77 | $2.78 | $2.78 | 28,219,600 |
| 2024-03-26 | $3.10 | $3.11 | $3.00 | $3.05 | $3.05 | 27,874,780 |
| 2024-03-25 | $3.06 | $3.19 | $2.92 | $3.15 | $3.15 | 48,595,520 |
| 2024-03-22 | $2.95 | $3.12 | $2.90 | $3.08 | $3.08 | 49,936,000 |
| 2024-03-21 | $3.03 | $3.05 | $2.92 | $2.98 | $2.98 | 22,727,080 |
| 2024-03-20 | $2.95 | $3.04 | $2.94 | $3.02 | $3.02 | 23,596,820 |
| 2024-03-19 | $2.97 | $3.01 | $2.94 | $2.95 | $2.95 | 19,996,310 |
| 2024-03-18 | $2.92 | $2.97 | $2.88 | $2.97 | $2.97 | 20,717,310 |
| 2024-03-15 | $2.90 | $2.92 | $2.85 | $2.92 | $2.92 | 14,336,800 |
| 2024-03-14 | $3.00 | $3.00 | $2.84 | $2.90 | $2.90 | 22,370,640 |
| 2024-03-13 | $3.00 | $3.01 | $2.94 | $2.96 | $2.96 | 17,187,400 |
| 2024-03-12 | $2.98 | $3.06 | $2.98 | $3.01 | $3.01 | 22,114,120 |
| 2024-03-11 | $2.93 | $2.98 | $2.90 | $2.97 | $2.97 | 17,256,900 |
| 2024-03-08 | $2.97 | $3.04 | $2.88 | $2.95 | $2.95 | 21,904,680 |
| 2024-03-07 | $2.99 | $3.09 | $2.96 | $2.98 | $2.98 | 26,469,670 |
| 2024-03-06 | $2.93 | $3.09 | $2.92 | $2.99 | $2.99 | 29,251,930 |
| 2024-03-05 | $3.12 | $3.15 | $2.95 | $2.97 | $2.97 | 44,595,870 |
| 2024-03-04 | $3.24 | $3.42 | $3.04 | $3.19 | $3.19 | 58,684,870 |
| 2024-03-01 | $3.35 | $3.73 | $3.14 | $3.36 | $3.36 | 83,385,490 |
| 2024-02-29 | $2.94 | $3.39 | $2.65 | $3.29 | $3.29 | 77,178,250 |
| 2024-02-28 | $2.86 | $3.30 | $2.86 | $2.94 | $2.94 | 62,858,520 |
| 2024-02-27 | $2.78 | $2.88 | $2.76 | $2.86 | $2.86 | 28,385,980 |
| 2024-02-26 | $2.81 | $2.91 | $2.81 | $2.84 | $2.84 | 35,812,900 |
| 2024-02-23 | $2.82 | $2.91 | $2.71 | $2.86 | $2.86 | 48,730,900 |
| 2024-02-22 | $2.69 | $3.10 | $2.56 | $2.83 | $2.83 | 71,929,500 |
| 2024-02-21 | $2.16 | $2.62 | $2.12 | $2.62 | $2.62 | 26,771,950 |
| 2024-02-20 | $2.13 | $2.19 | $2.06 | $2.18 | $2.18 | 15,055,490 |
| 2024-02-19 | $2.00 | $2.14 | $1.96 | $2.12 | $2.12 | 24,240,560 |
| 2024-02-08 | $1.81 | $1.97 | $1.46 | $1.96 | $1.96 | 31,810,720 |
| 2024-02-07 | $2.05 | $2.05 | $1.80 | $1.81 | $1.81 | 27,524,900 |
| 2024-02-06 | $2.04 | $2.19 | $1.83 | $2.02 | $2.02 | 25,740,200 |
| 2024-02-05 | $2.45 | $2.46 | $2.04 | $2.08 | $2.08 | 27,356,500 |
| 2024-02-02 | $2.72 | $2.76 | $2.40 | $2.49 | $2.49 | 19,689,860 |
| 2024-02-01 | $2.84 | $2.85 | $2.66 | $2.70 | $2.70 | 17,591,760 |
| 2024-01-31 | $3.00 | $3.03 | $2.83 | $2.86 | $2.86 | 16,819,860 |
| 2024-01-30 | $3.18 | $3.21 | $3.06 | $3.07 | $3.07 | 9,591,900 |
| 2024-01-29 | $3.27 | $3.30 | $3.19 | $3.20 | $3.20 | 9,606,780 |
| 2024-01-26 | $3.24 | $3.31 | $3.24 | $3.27 | $3.27 | 11,171,900 |
| 2024-01-25 | $3.12 | $3.23 | $3.10 | $3.23 | $3.23 | 10,346,460 |
| 2024-01-24 | $3.02 | $3.11 | $2.98 | $3.10 | $3.10 | 11,205,600 |
| 2024-01-23 | $3.00 | $3.04 | $2.91 | $3.02 | $3.02 | 10,297,910 |
| 2024-01-22 | $3.18 | $3.18 | $2.99 | $3.00 | $3.00 | 12,063,880 |
| 2024-01-19 | $3.26 | $3.26 | $3.17 | $3.18 | $3.18 | 6,964,300 |
| 2024-01-18 | $3.30 | $3.32 | $3.16 | $3.25 | $3.25 | 11,929,240 |
| 2024-01-17 | $3.38 | $3.40 | $3.30 | $3.31 | $3.31 | 6,810,700 |
| 2024-01-16 | $3.40 | $3.42 | $3.33 | $3.38 | $3.38 | 8,306,700 |
| 2024-01-15 | $3.36 | $3.42 | $3.34 | $3.41 | $3.41 | 8,424,010 |
| 2024-01-12 | $3.42 | $3.47 | $3.40 | $3.41 | $3.41 | 8,964,650 |
| 2024-01-11 | $3.36 | $3.43 | $3.36 | $3.42 | $3.42 | 6,656,800 |
| 2024-01-10 | $3.42 | $3.43 | $3.35 | $3.36 | $3.36 | 7,111,500 |
| 2024-01-09 | $3.37 | $3.46 | $3.37 | $3.42 | $3.42 | 8,225,370 |
| 2024-01-08 | $3.45 | $3.45 | $3.38 | $3.38 | $3.38 | 7,282,780 |
| 2024-01-05 | $3.54 | $3.54 | $3.43 | $3.45 | $3.45 | 8,026,700 |
| 2024-01-04 | $3.53 | $3.56 | $3.49 | $3.52 | $3.52 | 7,789,440 |
| 2024-01-03 | $3.53 | $3.54 | $3.47 | $3.53 | $3.53 | 7,944,200 |
| 2024-01-02 | $3.49 | $3.56 | $3.47 | $3.53 | $3.53 | 11,450,050 |
| 2024-01-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2023-12-29 | $3.40 | $3.48 | $3.40 | $3.47 | $3.47 | 8,681,160 |
| 2023-12-28 | $3.43 | $3.46 | $3.37 | $3.44 | $3.44 | 11,450,400 |
| 2023-12-27 | $3.34 | $3.45 | $3.34 | $3.43 | $3.43 | 9,103,160 |
| 2023-12-26 | $3.40 | $3.40 | $3.33 | $3.34 | $3.34 | 5,737,300 |
| 2023-12-25 | $3.42 | $3.42 | $3.32 | $3.38 | $3.38 | 8,812,400 |
| 2023-12-22 | $3.49 | $3.49 | $3.40 | $3.42 | $3.42 | 10,272,130 |
| 2023-12-21 | $3.46 | $3.49 | $3.40 | $3.47 | $3.47 | 12,084,290 |
| 2023-12-20 | $3.50 | $3.56 | $3.46 | $3.47 | $3.47 | 12,725,600 |
| 2023-12-19 | $3.53 | $3.58 | $3.48 | $3.50 | $3.50 | 11,590,500 |
| 2023-12-18 | $3.65 | $3.66 | $3.51 | $3.51 | $3.51 | 17,747,040 |
| 2023-12-15 | $3.58 | $3.73 | $3.57 | $3.67 | $3.67 | 25,477,500 |
| 2023-12-14 | $3.60 | $3.62 | $3.55 | $3.58 | $3.58 | 10,618,980 |
| 2023-12-13 | $3.65 | $3.65 | $3.58 | $3.59 | $3.59 | 17,722,990 |
| 2023-12-12 | $3.68 | $3.68 | $3.62 | $3.66 | $3.66 | 13,999,590 |
| 2023-12-11 | $3.68 | $3.74 | $3.63 | $3.69 | $3.69 | 22,030,960 |
| 2023-12-08 | $3.72 | $3.84 | $3.70 | $3.70 | $3.70 | 25,147,400 |
| 2023-12-07 | $3.76 | $3.78 | $3.69 | $3.72 | $3.72 | 18,951,500 |
| 2023-12-06 | $3.80 | $3.84 | $3.73 | $3.77 | $3.77 | 23,174,500 |
| 2023-12-05 | $3.91 | $3.94 | $3.76 | $3.78 | $3.78 | 46,372,650 |
| 2023-12-04 | $3.61 | $4.20 | $3.60 | $3.90 | $3.90 | 73,056,820 |
| 2023-12-01 | $3.57 | $3.62 | $3.57 | $3.61 | $3.61 | 8,502,700 |
| 2023-11-30 | $3.62 | $3.64 | $3.53 | $3.58 | $3.58 | 13,017,590 |
| 2023-11-29 | $3.68 | $3.70 | $3.58 | $3.60 | $3.60 | 13,320,680 |
| 2023-11-28 | $3.69 | $3.72 | $3.65 | $3.67 | $3.67 | 11,908,400 |
| 2023-11-27 | $3.59 | $3.73 | $3.59 | $3.70 | $3.70 | 24,443,340 |
| 2023-11-24 | $3.68 | $3.70 | $3.59 | $3.60 | $3.60 | 16,676,600 |
| 2023-11-23 | $3.66 | $3.71 | $3.64 | $3.68 | $3.68 | 12,496,280 |
| 2023-11-22 | $3.71 | $3.75 | $3.65 | $3.65 | $3.65 | 16,857,450 |
| 2023-11-21 | $3.82 | $3.83 | $3.70 | $3.72 | $3.72 | 18,971,540 |
| 2023-11-20 | $3.70 | $3.80 | $3.68 | $3.80 | $3.80 | 27,188,300 |
| 2023-11-17 | $3.73 | $3.75 | $3.68 | $3.69 | $3.69 | 15,728,800 |
| 2023-11-16 | $3.74 | $3.81 | $3.71 | $3.74 | $3.74 | 21,548,470 |
| 2023-11-15 | $3.75 | $3.77 | $3.71 | $3.74 | $3.74 | 17,996,680 |
| 2023-11-14 | $3.77 | $3.77 | $3.68 | $3.72 | $3.72 | 17,712,300 |
| 2023-11-13 | $3.66 | $3.75 | $3.66 | $3.74 | $3.74 | 18,385,940 |
| 2023-11-10 | $3.70 | $3.70 | $3.62 | $3.67 | $3.67 | 13,359,820 |
| 2023-11-09 | $3.82 | $3.84 | $3.68 | $3.70 | $3.70 | 26,443,500 |
| 2023-11-08 | $3.79 | $3.88 | $3.74 | $3.82 | $3.82 | 39,177,510 |
| 2023-11-07 | $3.70 | $3.76 | $3.66 | $3.75 | $3.75 | 30,026,370 |
| 2023-11-06 | $3.60 | $3.68 | $3.57 | $3.67 | $3.67 | 24,240,250 |
| 2023-11-03 | $3.55 | $3.61 | $3.54 | $3.58 | $3.58 | 13,164,730 |
| 2023-11-02 | $3.55 | $3.59 | $3.53 | $3.54 | $3.54 | 14,869,580 |
| 2023-11-01 | $3.61 | $3.62 | $3.55 | $3.57 | $3.57 | 14,625,190 |
| 2023-10-31 | $3.65 | $3.67 | $3.57 | $3.58 | $3.58 | 21,522,530 |
| 2023-10-30 | $3.64 | $3.70 | $3.61 | $3.67 | $3.67 | 21,399,810 |
| 2023-10-27 | $3.62 | $3.68 | $3.56 | $3.67 | $3.67 | 25,179,740 |
| 2023-10-26 | $3.76 | $3.77 | $3.64 | $3.68 | $3.68 | 37,461,560 |
| 2023-10-25 | $3.69 | $3.80 | $3.65 | $3.76 | $3.76 | 51,482,110 |
| 2023-10-24 | $3.70 | $3.73 | $3.59 | $3.69 | $3.69 | 42,026,980 |
| 2023-10-23 | $3.57 | $3.75 | $3.52 | $3.69 | $3.69 | 50,918,330 |
| 2023-10-20 | $3.54 | $3.69 | $3.47 | $3.66 | $3.66 | 44,915,790 |
| 2023-10-19 | $3.58 | $3.58 | $3.45 | $3.49 | $3.49 | 21,379,990 |
| 2023-10-18 | $3.65 | $3.68 | $3.53 | $3.56 | $3.56 | 27,924,400 |
| 2023-10-17 | $3.60 | $3.72 | $3.54 | $3.67 | $3.67 | 43,064,190 |
| 2023-10-16 | $3.48 | $3.75 | $3.48 | $3.73 | $3.73 | 56,491,090 |
| 2023-10-13 | $3.48 | $3.52 | $3.44 | $3.45 | $3.45 | 15,297,080 |
| 2023-10-12 | $3.54 | $3.55 | $3.44 | $3.45 | $3.45 | 22,667,290 |
| 2023-10-11 | $3.57 | $3.63 | $3.51 | $3.55 | $3.55 | 30,613,030 |
| 2023-10-10 | $3.60 | $3.93 | $3.56 | $3.69 | $3.69 | 52,204,450 |
| 2023-10-09 | $3.53 | $3.67 | $3.50 | $3.57 | $3.57 | 24,880,330 |
| 2023-09-28 | $3.48 | $3.59 | $3.45 | $3.56 | $3.56 | 28,661,420 |
| 2023-09-27 | $3.30 | $3.43 | $3.30 | $3.41 | $3.41 | 22,822,260 |
| 2023-09-26 | $3.28 | $3.32 | $3.25 | $3.30 | $3.30 | 8,395,780 |
| 2023-09-25 | $3.35 | $3.36 | $3.27 | $3.28 | $3.28 | 7,811,910 |
| 2023-09-22 | $3.30 | $3.34 | $3.28 | $3.33 | $3.33 | 5,640,790 |
| 2023-09-21 | $3.31 | $3.35 | $3.29 | $3.30 | $3.30 | 5,159,600 |
| 2023-09-20 | $3.35 | $3.35 | $3.29 | $3.32 | $3.32 | 6,129,200 |
| 2023-09-19 | $3.39 | $3.39 | $3.32 | $3.33 | $3.33 | 6,492,960 |
| 2023-09-18 | $3.32 | $3.39 | $3.30 | $3.38 | $3.38 | 8,814,390 |
| 2023-09-15 | $3.34 | $3.39 | $3.32 | $3.33 | $3.33 | 7,823,870 |
| 2023-09-14 | $3.37 | $3.37 | $3.30 | $3.32 | $3.32 | 7,916,360 |
| 2023-09-13 | $3.36 | $3.43 | $3.34 | $3.36 | $3.36 | 9,267,600 |
| 2023-09-12 | $3.40 | $3.43 | $3.35 | $3.38 | $3.38 | 9,607,800 |
| 2023-09-11 | $3.44 | $3.46 | $3.41 | $3.42 | $3.42 | 10,118,780 |
| 2023-09-08 | $3.46 | $3.49 | $3.42 | $3.44 | $3.44 | 11,648,200 |
| 2023-09-07 | $3.51 | $3.57 | $3.48 | $3.49 | $3.49 | 17,513,990 |
| 2023-09-06 | $3.53 | $3.62 | $3.49 | $3.55 | $3.55 | 19,134,240 |
| 2023-09-05 | $3.52 | $3.55 | $3.48 | $3.51 | $3.51 | 20,718,100 |
| 2023-09-04 | $3.52 | $3.60 | $3.45 | $3.57 | $3.57 | 37,822,130 |
| 2023-09-01 | $3.37 | $3.43 | $3.35 | $3.42 | $3.42 | 8,371,700 |
| 2023-08-31 | $3.45 | $3.46 | $3.36 | $3.37 | $3.37 | 7,409,530 |
| 2023-08-30 | $3.43 | $3.48 | $3.39 | $3.41 | $3.41 | 9,680,930 |
| 2023-08-29 | $3.35 | $3.44 | $3.35 | $3.44 | $3.44 | 13,542,520 |
| 2023-08-28 | $3.45 | $3.49 | $3.34 | $3.35 | $3.35 | 17,235,830 |
| 2023-08-25 | $3.30 | $3.42 | $3.29 | $3.31 | $3.31 | 11,308,600 |
| 2023-08-24 | $3.33 | $3.37 | $3.28 | $3.34 | $3.34 | 8,918,650 |
| 2023-08-23 | $3.37 | $3.38 | $3.33 | $3.33 | $3.33 | 5,857,550 |
| 2023-08-22 | $3.39 | $3.43 | $3.31 | $3.36 | $3.36 | 8,109,200 |
| 2023-08-21 | $3.42 | $3.49 | $3.38 | $3.39 | $3.39 | 9,252,090 |
| 2023-08-18 | $3.40 | $3.50 | $3.39 | $3.42 | $3.42 | 16,160,700 |
| 2023-08-17 | $3.29 | $3.46 | $3.26 | $3.41 | $3.41 | 13,836,860 |
| 2023-08-16 | $3.34 | $3.34 | $3.28 | $3.29 | $3.29 | 7,834,400 |
| 2023-08-15 | $3.40 | $3.40 | $3.32 | $3.34 | $3.34 | 8,246,680 |
| 2023-08-14 | $3.40 | $3.42 | $3.35 | $3.38 | $3.38 | 13,719,420 |
| 2023-08-11 | $3.53 | $3.58 | $3.40 | $3.42 | $3.42 | 24,073,460 |
| 2023-08-10 | $3.56 | $3.69 | $3.50 | $3.52 | $3.52 | 32,214,880 |
| 2023-08-09 | $3.45 | $3.51 | $3.42 | $3.46 | $3.46 | 16,308,150 |
| 2023-08-08 | $3.47 | $3.53 | $3.42 | $3.45 | $3.45 | 16,673,620 |
| 2023-08-07 | $3.41 | $3.48 | $3.37 | $3.43 | $3.43 | 11,917,320 |
| 2023-08-04 | $3.43 | $3.51 | $3.40 | $3.42 | $3.42 | 15,094,230 |
| 2023-08-03 | $3.44 | $3.47 | $3.39 | $3.41 | $3.41 | 18,856,910 |
| 2023-08-02 | $3.50 | $3.53 | $3.45 | $3.48 | $3.48 | 27,508,990 |
| 2023-08-01 | $3.43 | $3.76 | $3.42 | $3.57 | $3.57 | 55,043,460 |
| 2023-07-31 | $3.28 | $3.40 | $3.27 | $3.39 | $3.39 | 22,869,800 |
| 2023-07-28 | $3.28 | $3.31 | $3.24 | $3.29 | $3.29 | 10,036,650 |
| 2023-07-27 | $3.24 | $3.29 | $3.23 | $3.27 | $3.27 | 12,352,700 |
| 2023-07-26 | $3.25 | $3.25 | $3.22 | $3.24 | $3.24 | 8,223,590 |
| 2023-07-25 | $3.22 | $3.26 | $3.20 | $3.25 | $3.25 | 11,429,280 |
| 2023-07-24 | $3.20 | $3.22 | $3.18 | $3.19 | $3.19 | 6,381,400 |
| 2023-07-21 | $3.19 | $3.21 | $3.18 | $3.19 | $3.19 | 5,664,900 |
| 2023-07-20 | $3.24 | $3.25 | $3.19 | $3.19 | $3.19 | 5,978,410 |
| 2023-07-19 | $3.23 | $3.25 | $3.22 | $3.24 | $3.24 | 3,619,100 |
| 2023-07-18 | $3.24 | $3.24 | $3.20 | $3.23 | $3.23 | 4,841,200 |
| 2023-07-17 | $3.24 | $3.24 | $3.20 | $3.23 | $3.23 | 4,750,720 |
| 2023-07-14 | $3.21 | $3.27 | $3.19 | $3.25 | $3.25 | 10,063,790 |
| 2023-07-13 | $3.20 | $3.22 | $3.17 | $3.20 | $3.20 | 7,109,900 |
| 2023-07-12 | $3.21 | $3.23 | $3.17 | $3.17 | $3.17 | 6,455,000 |
| 2023-07-11 | $3.20 | $3.21 | $3.17 | $3.20 | $3.20 | 5,718,400 |
| 2023-07-10 | $3.22 | $3.23 | $3.17 | $3.18 | $3.18 | 6,191,600 |
| 2023-07-07 | $3.23 | $3.23 | $3.19 | $3.20 | $3.20 | 6,215,600 |
| 2023-07-06 | $3.25 | $3.25 | $3.20 | $3.24 | $3.24 | 5,942,020 |
| 2023-07-05 | $3.25 | $3.27 | $3.22 | $3.24 | $3.24 | 8,522,140 |
| 2023-07-04 | $3.25 | $3.26 | $3.19 | $3.25 | $3.25 | 9,177,210 |
| 2023-07-03 | $3.22 | $3.27 | $3.21 | $3.23 | $3.23 | 10,542,700 |
| 2023-06-30 | $3.18 | $3.23 | $3.15 | $3.22 | $3.22 | 7,418,120 |
| 2023-06-29 | $3.15 | $3.19 | $3.14 | $3.18 | $3.18 | 5,489,850 |
| 2023-06-28 | $3.20 | $3.20 | $3.10 | $3.17 | $3.17 | 6,179,110 |
| 2023-06-27 | $3.07 | $3.18 | $3.07 | $3.18 | $3.18 | 7,465,290 |
| 2023-06-26 | $3.17 | $3.20 | $3.11 | $3.12 | $3.12 | 8,067,480 |
| 2023-06-21 | $3.17 | $3.32 | $3.17 | $3.19 | $3.19 | 12,757,880 |
| 2023-06-20 | $3.20 | $3.22 | $3.17 | $3.17 | $3.17 | 7,437,700 |
| 2023-06-19 | $3.23 | $3.26 | $3.20 | $3.21 | $3.21 | 6,926,690 |
| 2023-06-16 | $3.24 | $3.27 | $3.22 | $3.26 | $3.26 | 7,555,480 |
| 2023-06-15 | $3.24 | $3.26 | $3.21 | $3.23 | $3.23 | 7,065,960 |
| 2023-06-14 | $3.23 | $3.27 | $3.23 | $3.26 | $3.26 | 7,895,850 |
| 2023-06-13 | $3.20 | $3.25 | $3.19 | $3.24 | $3.24 | 6,222,440 |
| 2023-06-12 | $3.22 | $3.24 | $3.16 | $3.23 | $3.23 | 7,268,040 |
| 2023-06-09 | $3.20 | $3.23 | $3.18 | $3.19 | $3.19 | 5,710,400 |
| 2023-06-08 | $3.21 | $3.22 | $3.18 | $3.20 | $3.20 | 7,241,200 |
| 2023-06-07 | $3.22 | $3.26 | $3.20 | $3.21 | $3.21 | 6,277,170 |
| 2023-06-06 | $3.29 | $3.32 | $3.24 | $3.24 | $3.24 | 9,171,530 |
| 2023-06-05 | $3.35 | $3.43 | $3.31 | $3.32 | $3.32 | 11,282,690 |
| 2023-06-02 | $3.31 | $3.33 | $3.29 | $3.31 | $3.31 | 7,954,140 |
| 2023-06-01 | $3.24 | $3.32 | $3.23 | $3.30 | $3.30 | 9,790,900 |
| 2023-05-31 | $3.28 | $3.28 | $3.26 | $3.26 | $3.26 | 5,285,650 |
| 2023-05-30 | $3.27 | $3.30 | $3.26 | $3.28 | $3.28 | 5,366,850 |
| 2023-05-29 | $3.31 | $3.31 | $3.26 | $3.27 | $3.27 | 6,229,550 |
| 2023-05-26 | $3.32 | $3.32 | $3.26 | $3.30 | $3.30 | 6,683,800 |
| 2023-05-25 | $3.29 | $3.34 | $3.28 | $3.33 | $3.33 | 7,891,400 |
| 2023-05-24 | $3.31 | $3.34 | $3.29 | $3.30 | $3.30 | 5,422,900 |
| 2023-05-23 | $3.34 | $3.34 | $3.29 | $3.30 | $3.30 | 5,389,350 |
| 2023-05-22 | $3.33 | $3.35 | $3.31 | $3.35 | $3.35 | 5,590,660 |
| 2023-05-19 | $3.33 | $3.35 | $3.28 | $3.33 | $3.33 | 7,027,960 |
| 2023-05-18 | $3.34 | $3.38 | $3.33 | $3.36 | $3.36 | 9,196,330 |
| 2023-05-17 | $3.30 | $3.33 | $3.25 | $3.32 | $3.32 | 7,507,250 |
| 2023-05-16 | $3.34 | $3.36 | $3.28 | $3.30 | $3.30 | 7,877,600 |
| 2023-05-15 | $3.33 | $3.35 | $3.28 | $3.35 | $3.35 | 9,177,640 |
| 2023-05-12 | $3.40 | $3.41 | $3.34 | $3.35 | $3.35 | 8,140,170 |
| 2023-05-11 | $3.39 | $3.42 | $3.35 | $3.40 | $3.40 | 7,673,410 |
| 2023-05-10 | $3.40 | $3.40 | $3.34 | $3.37 | $3.37 | 10,660,000 |
| 2023-05-09 | $3.46 | $3.56 | $3.39 | $3.40 | $3.40 | 18,856,680 |
| 2023-05-08 | $3.39 | $3.42 | $3.37 | $3.41 | $3.41 | 9,674,360 |
| 2023-05-05 | $3.40 | $3.41 | $3.34 | $3.37 | $3.37 | 9,959,060 |
| 2023-05-04 | $3.40 | $3.44 | $3.36 | $3.43 | $3.43 | 10,405,470 |
| 2023-05-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2023-05-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2023-04-28 | $3.34 | $3.46 | $3.33 | $3.45 | $3.45 | 13,347,600 |
| 2023-04-27 | $3.36 | $3.39 | $3.31 | $3.32 | $3.32 | 12,065,020 |
| 2023-04-26 | $3.38 | $3.44 | $3.27 | $3.43 | $3.43 | 16,916,000 |
| 2023-04-25 | $3.48 | $3.50 | $3.38 | $3.39 | $3.39 | 15,781,460 |
| 2023-04-24 | $3.50 | $3.52 | $3.40 | $3.47 | $3.47 | 14,327,210 |
| 2023-04-21 | $3.63 | $3.63 | $3.52 | $3.52 | $3.52 | 17,494,500 |
| 2023-04-20 | $3.65 | $3.65 | $3.57 | $3.64 | $3.64 | 13,980,790 |
| 2023-04-19 | $3.69 | $3.73 | $3.65 | $3.67 | $3.67 | 14,685,000 |
| 2023-04-18 | $3.75 | $3.75 | $3.66 | $3.70 | $3.70 | 19,494,600 |
| 2023-04-17 | $3.65 | $3.83 | $3.64 | $3.76 | $3.76 | 39,611,150 |
| 2023-04-14 | $3.65 | $3.70 | $3.60 | $3.67 | $3.67 | 23,914,590 |
| 2023-04-13 | $3.57 | $3.85 | $3.57 | $3.68 | $3.68 | 47,833,690 |
| 2023-04-12 | $3.52 | $3.58 | $3.52 | $3.56 | $3.56 | 15,511,240 |
| 2023-04-11 | $3.51 | $3.54 | $3.48 | $3.54 | $3.54 | 17,224,500 |
| 2023-04-10 | $3.65 | $3.66 | $3.50 | $3.52 | $3.52 | 32,637,650 |
| 2023-04-07 | $3.66 | $3.74 | $3.62 | $3.68 | $3.68 | 27,546,150 |
| 2023-04-06 | $3.68 | $3.72 | $3.61 | $3.63 | $3.63 | 33,726,080 |
| 2023-04-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2023-04-04 | $3.78 | $3.94 | $3.71 | $3.73 | $3.73 | 51,070,160 |
| 2023-04-03 | $3.62 | $3.94 | $3.61 | $3.78 | $3.78 | 73,020,960 |
| 2023-03-31 | $3.55 | $3.58 | $3.44 | $3.47 | $3.47 | 35,616,320 |
| 2023-03-30 | $3.77 | $3.77 | $3.56 | $3.59 | $3.59 | 44,339,900 |
| 2023-03-29 | $3.88 | $3.92 | $3.73 | $3.79 | $3.79 | 65,181,550 |
| 2023-03-28 | $3.67 | $4.18 | $3.67 | $4.00 | $4.00 | 92,617,280 |
| 2023-03-27 | $3.58 | $3.59 | $3.53 | $3.57 | $3.57 | 8,971,350 |
| 2023-03-24 | $3.63 | $3.63 | $3.55 | $3.59 | $3.59 | 10,832,470 |
| 2023-03-23 | $3.68 | $3.68 | $3.60 | $3.63 | $3.63 | 7,278,530 |
| 2023-03-22 | $3.67 | $3.67 | $3.64 | $3.67 | $3.67 | 7,198,620 |
| 2023-03-21 | $3.65 | $3.68 | $3.58 | $3.66 | $3.66 | 8,878,200 |
| 2023-03-20 | $3.65 | $3.73 | $3.64 | $3.64 | $3.64 | 12,495,310 |
| 2023-03-17 | $3.63 | $3.69 | $3.60 | $3.64 | $3.64 | 9,056,100 |
| 2023-03-16 | $3.67 | $3.70 | $3.60 | $3.60 | $3.60 | 11,531,410 |
| 2023-03-15 | $3.60 | $3.74 | $3.60 | $3.73 | $3.73 | 13,875,440 |
| 2023-03-14 | $3.70 | $3.79 | $3.58 | $3.61 | $3.61 | 27,837,260 |
| 2023-03-13 | $3.71 | $3.92 | $3.71 | $3.81 | $3.81 | 37,811,010 |
| 2023-03-10 | $3.70 | $3.71 | $3.62 | $3.62 | $3.62 | 7,662,600 |
| 2023-03-09 | $3.68 | $3.72 | $3.65 | $3.70 | $3.70 | 6,800,100 |
| 2023-03-08 | $3.61 | $3.68 | $3.60 | $3.67 | $3.67 | 8,654,950 |
| 2023-03-07 | $3.68 | $3.75 | $3.62 | $3.64 | $3.64 | 12,011,150 |
| 2023-03-06 | $3.74 | $3.76 | $3.63 | $3.65 | $3.65 | 12,221,310 |
| 2023-03-03 | $3.75 | $3.75 | $3.66 | $3.73 | $3.73 | 7,585,700 |
| 2023-03-02 | $3.70 | $3.75 | $3.70 | $3.72 | $3.72 | 7,659,060 |
| 2023-03-01 | $3.67 | $3.71 | $3.66 | $3.71 | $3.71 | 6,375,000 |
| 2023-02-28 | $3.61 | $3.70 | $3.61 | $3.67 | $3.67 | 6,909,540 |
| 2023-02-27 | $3.68 | $3.69 | $3.61 | $3.63 | $3.63 | 6,623,500 |
| 2023-02-24 | $3.70 | $3.70 | $3.65 | $3.67 | $3.67 | 5,980,100 |
| 2023-02-23 | $3.71 | $3.72 | $3.66 | $3.68 | $3.68 | 6,916,490 |
| 2023-02-22 | $3.69 | $3.73 | $3.67 | $3.70 | $3.70 | 7,684,500 |
| 2023-02-21 | $3.70 | $3.78 | $3.69 | $3.73 | $3.73 | 8,570,870 |
| 2023-02-20 | $3.73 | $3.73 | $3.66 | $3.70 | $3.70 | 11,252,120 |
| 2023-02-17 | $3.73 | $3.80 | $3.70 | $3.71 | $3.71 | 11,826,900 |
| 2023-02-16 | $3.93 | $3.94 | $3.71 | $3.74 | $3.74 | 24,070,690 |
| 2023-02-15 | $3.94 | $4.13 | $3.88 | $3.90 | $3.90 | 34,831,820 |
| 2023-02-14 | $3.78 | $3.94 | $3.75 | $3.91 | $3.91 | 31,106,850 |
| 2023-02-13 | $3.76 | $3.78 | $3.72 | $3.75 | $3.75 | 12,064,220 |
| 2023-02-10 | $3.73 | $3.79 | $3.71 | $3.76 | $3.76 | 15,194,630 |
| 2023-02-09 | $3.76 | $3.80 | $3.69 | $3.77 | $3.77 | 25,642,050 |
| 2023-02-08 | $3.71 | $4.02 | $3.70 | $3.80 | $3.80 | 39,965,200 |
| 2023-02-07 | $3.69 | $3.72 | $3.63 | $3.69 | $3.69 | 23,683,580 |
| 2023-02-06 | $3.57 | $3.86 | $3.52 | $3.71 | $3.71 | 35,721,910 |
| 2023-02-03 | $3.56 | $3.59 | $3.51 | $3.55 | $3.55 | 10,111,200 |
| 2023-02-02 | $3.58 | $3.63 | $3.55 | $3.56 | $3.56 | 12,565,340 |
| 2023-02-01 | $3.51 | $3.58 | $3.47 | $3.58 | $3.58 | 14,451,380 |
| 2023-01-31 | $3.45 | $3.51 | $3.44 | $3.50 | $3.50 | 10,008,040 |
| 2023-01-30 | $3.46 | $3.49 | $3.43 | $3.47 | $3.47 | 12,048,790 |
| 2023-01-20 | $3.42 | $3.43 | $3.39 | $3.42 | $3.42 | 7,326,890 |
| 2023-01-19 | $3.36 | $3.43 | $3.35 | $3.40 | $3.40 | 10,313,100 |
| 2023-01-18 | $3.33 | $3.42 | $3.31 | $3.37 | $3.37 | 17,004,120 |
| 2023-01-17 | $3.36 | $3.36 | $3.29 | $3.29 | $3.29 | 4,217,800 |
| 2023-01-16 | $3.26 | $3.35 | $3.26 | $3.33 | $3.33 | 7,680,580 |
| 2023-01-13 | $3.29 | $3.32 | $3.27 | $3.28 | $3.28 | 4,229,630 |
| 2023-01-12 | $3.29 | $3.34 | $3.28 | $3.29 | $3.29 | 4,943,600 |
| 2023-01-11 | $3.29 | $3.38 | $3.28 | $3.31 | $3.31 | 6,219,170 |
| 2023-01-10 | $3.32 | $3.32 | $3.26 | $3.29 | $3.29 | 4,565,970 |
| 2023-01-09 | $3.32 | $3.34 | $3.28 | $3.30 | $3.30 | 5,149,620 |
| 2023-01-06 | $3.30 | $3.34 | $3.28 | $3.31 | $3.31 | 7,762,840 |
| 2023-01-05 | $3.30 | $3.31 | $3.26 | $3.30 | $3.30 | 4,951,620 |
| 2023-01-04 | $3.27 | $3.33 | $3.26 | $3.30 | $3.30 | 5,768,630 |
| 2023-01-03 | $3.19 | $3.28 | $3.18 | $3.28 | $3.28 | 5,732,230 |
| 2023-01-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-12-30 | $3.17 | $3.21 | $3.17 | $3.20 | $3.20 | 4,049,160 |
| 2022-12-29 | $3.21 | $3.21 | $3.17 | $3.17 | $3.17 | 4,566,370 |
| 2022-12-28 | $3.28 | $3.28 | $3.20 | $3.22 | $3.22 | 5,363,720 |
| 2022-12-27 | $3.25 | $3.29 | $3.23 | $3.28 | $3.28 | 6,633,350 |
| 2022-12-26 | $3.20 | $3.25 | $3.20 | $3.24 | $3.24 | 3,704,150 |
| 2022-12-23 | $3.19 | $3.23 | $3.18 | $3.20 | $3.20 | 3,976,830 |
| 2022-12-22 | $3.28 | $3.29 | $3.19 | $3.20 | $3.20 | 6,749,570 |
| 2022-12-21 | $3.29 | $3.30 | $3.24 | $3.25 | $3.25 | 4,618,370 |
| 2022-12-20 | $3.22 | $3.30 | $3.22 | $3.28 | $3.28 | 6,454,790 |
| 2022-12-19 | $3.31 | $3.32 | $3.22 | $3.24 | $3.24 | 7,169,800 |
| 2022-12-16 | $3.36 | $3.36 | $3.30 | $3.31 | $3.31 | 5,410,660 |
| 2022-12-15 | $3.37 | $3.38 | $3.32 | $3.36 | $3.36 | 7,091,340 |
| 2022-12-14 | $3.42 | $3.42 | $3.35 | $3.35 | $3.35 | 8,042,840 |
| 2022-12-13 | $3.42 | $3.45 | $3.41 | $3.42 | $3.42 | 7,013,240 |
| 2022-12-12 | $3.42 | $3.46 | $3.39 | $3.40 | $3.40 | 7,307,960 |
| 2022-12-09 | $3.48 | $3.50 | $3.41 | $3.42 | $3.42 | 9,017,450 |
| 2022-12-08 | $3.53 | $3.54 | $3.46 | $3.48 | $3.48 | 8,153,660 |
| 2022-12-07 | $3.54 | $3.55 | $3.50 | $3.53 | $3.53 | 8,551,350 |
| 2022-12-06 | $3.63 | $3.63 | $3.53 | $3.55 | $3.55 | 11,603,760 |
| 2022-12-05 | $3.57 | $3.64 | $3.55 | $3.62 | $3.62 | 14,157,580 |
| 2022-12-01 | $3.57 | $3.60 | $3.52 | $3.53 | $3.53 | 10,550,310 |
| 2022-11-30 | $3.53 | $3.60 | $3.52 | $3.57 | $3.57 | 14,151,690 |
| 2022-11-29 | $3.47 | $3.54 | $3.46 | $3.53 | $3.53 | 12,053,660 |
| 2022-11-28 | $3.43 | $3.50 | $3.39 | $3.48 | $3.48 | 10,559,490 |
| 2022-11-25 | $3.51 | $3.54 | $3.46 | $3.46 | $3.46 | 11,041,050 |
| 2022-11-24 | $3.47 | $3.54 | $3.41 | $3.52 | $3.52 | 19,637,470 |
| 2022-11-23 | $3.47 | $3.65 | $3.44 | $3.49 | $3.49 | 22,830,890 |
| 2022-11-22 | $3.44 | $3.50 | $3.41 | $3.43 | $3.43 | 9,404,500 |
| 2022-11-21 | $3.46 | $3.47 | $3.42 | $3.44 | $3.44 | 7,912,950 |
| 2022-11-18 | $3.51 | $3.55 | $3.47 | $3.48 | $3.48 | 9,729,080 |
| 2022-11-17 | $3.55 | $3.55 | $3.50 | $3.53 | $3.53 | 7,507,080 |
| 2022-11-16 | $3.49 | $3.56 | $3.48 | $3.56 | $3.56 | 13,268,130 |
| 2022-11-15 | $3.44 | $3.50 | $3.43 | $3.50 | $3.50 | 8,519,660 |
| 2022-11-14 | $3.48 | $3.49 | $3.42 | $3.44 | $3.44 | 8,256,000 |
| 2022-11-11 | $3.48 | $3.55 | $3.45 | $3.46 | $3.46 | 11,570,500 |
| 2022-11-10 | $3.46 | $3.48 | $3.42 | $3.46 | $3.46 | 6,642,300 |
| 2022-11-09 | $3.50 | $3.50 | $3.46 | $3.47 | $3.47 | 7,653,500 |
| 2022-11-08 | $3.50 | $3.53 | $3.46 | $3.49 | $3.49 | 9,451,750 |
| 2022-11-07 | $3.46 | $3.52 | $3.46 | $3.50 | $3.50 | 10,344,600 |
| 2022-11-04 | $3.41 | $3.46 | $3.39 | $3.44 | $3.44 | 8,627,260 |
| 2022-11-03 | $3.40 | $3.42 | $3.35 | $3.41 | $3.41 | 7,603,200 |
| 2022-11-02 | $3.35 | $3.42 | $3.35 | $3.41 | $3.41 | 9,905,640 |
| 2022-11-01 | $3.30 | $3.37 | $3.29 | $3.37 | $3.37 | 9,150,270 |
| 2022-10-31 | $3.26 | $3.34 | $3.23 | $3.30 | $3.30 | 7,217,550 |
| 2022-10-28 | $3.34 | $3.37 | $3.26 | $3.26 | $3.26 | 12,128,440 |
| 2022-10-27 | $3.38 | $3.43 | $3.37 | $3.38 | $3.38 | 8,782,690 |
| 2022-10-26 | $3.34 | $3.38 | $3.32 | $3.38 | $3.38 | 10,042,000 |
| 2022-10-25 | $3.35 | $3.37 | $3.25 | $3.34 | $3.34 | 11,296,800 |
| 2022-10-24 | $3.43 | $3.50 | $3.34 | $3.34 | $3.34 | 13,512,700 |
| 2022-10-21 | $3.41 | $3.54 | $3.41 | $3.43 | $3.43 | 16,057,410 |
| 2022-10-20 | $3.40 | $3.71 | $3.40 | $3.50 | $3.50 | 26,739,780 |
| 2022-10-19 | $3.46 | $3.50 | $3.39 | $3.41 | $3.41 | 8,647,370 |
| 2022-10-18 | $3.52 | $3.54 | $3.45 | $3.46 | $3.46 | 9,705,880 |
| 2022-10-17 | $3.43 | $3.55 | $3.42 | $3.54 | $3.54 | 14,310,050 |
| 2022-10-14 | $3.40 | $3.46 | $3.39 | $3.45 | $3.45 | 11,073,500 |
| 2022-10-13 | $3.35 | $3.45 | $3.31 | $3.42 | $3.42 | 12,224,250 |
| 2022-10-12 | $3.31 | $3.37 | $3.22 | $3.37 | $3.37 | 12,336,040 |
| 2022-10-11 | $3.33 | $3.37 | $3.24 | $3.31 | $3.31 | 12,498,800 |
| 2022-10-10 | $3.43 | $3.48 | $3.34 | $3.38 | $3.38 | 20,434,820 |
| 2022-09-30 | $3.28 | $3.36 | $3.28 | $3.32 | $3.32 | 8,729,230 |
| 2022-09-29 | $3.44 | $3.48 | $3.33 | $3.35 | $3.35 | 14,308,260 |
| 2022-09-28 | $3.53 | $3.62 | $3.39 | $3.40 | $3.40 | 17,707,200 |
| 2022-09-27 | $3.47 | $3.50 | $3.35 | $3.45 | $3.45 | 9,662,280 |
| 2022-09-26 | $3.49 | $3.53 | $3.43 | $3.43 | $3.43 | 13,662,640 |
| 2022-09-23 | $3.62 | $3.72 | $3.56 | $3.56 | $3.56 | 12,649,450 |
| 2022-09-22 | $3.62 | $3.68 | $3.57 | $3.63 | $3.63 | 13,608,240 |
| 2022-09-21 | $3.52 | $3.63 | $3.43 | $3.62 | $3.62 | 14,903,730 |
| 2022-09-20 | $3.48 | $3.57 | $3.48 | $3.51 | $3.51 | 8,815,040 |
| 2022-09-19 | $3.54 | $3.55 | $3.41 | $3.45 | $3.45 | 13,129,540 |
| 2022-09-16 | $3.68 | $3.72 | $3.54 | $3.54 | $3.54 | 20,041,280 |
| 2022-09-15 | $3.84 | $3.92 | $3.65 | $3.71 | $3.71 | 21,051,210 |
| 2022-09-14 | $3.71 | $3.91 | $3.68 | $3.82 | $3.82 | 28,384,050 |
| 2022-09-13 | $3.78 | $3.93 | $3.77 | $3.80 | $3.80 | 24,449,900 |
| 2022-09-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2022-09-09 | $3.86 | $3.88 | $3.75 | $3.76 | $3.76 | 16,331,010 |
| 2022-09-08 | $3.93 | $3.95 | $3.81 | $3.81 | $3.81 | 20,531,600 |
| 2022-09-07 | $4.03 | $4.03 | $3.93 | $3.96 | $3.96 | 21,435,010 |
| 2022-09-06 | $4.03 | $4.06 | $3.94 | $4.03 | $4.03 | 32,635,770 |
| 2022-09-05 | $3.85 | $4.09 | $3.85 | $4.06 | $4.06 | 45,018,610 |
| 2022-09-02 | $3.73 | $3.86 | $3.71 | $3.82 | $3.82 | 20,135,570 |
| 2022-09-01 | $3.67 | $3.82 | $3.67 | $3.71 | $3.71 | 19,460,330 |
| 2022-08-31 | $3.90 | $3.94 | $3.71 | $3.76 | $3.76 | 33,198,200 |
| 2022-08-30 | $4.04 | $4.18 | $3.94 | $4.01 | $4.01 | 37,379,330 |
| 2022-08-29 | $3.88 | $4.02 | $3.83 | $4.00 | $4.00 | 30,484,610 |
| 2022-08-26 | $4.00 | $4.04 | $3.90 | $3.94 | $3.94 | 34,729,880 |
| 2022-08-25 | $3.94 | $4.13 | $3.86 | $4.05 | $4.05 | 54,159,280 |
| 2022-08-24 | $3.97 | $4.01 | $3.85 | $3.87 | $3.87 | 22,507,620 |
| 2022-08-23 | $3.83 | $4.01 | $3.80 | $3.98 | $3.98 | 33,905,440 |
| 2022-08-22 | $3.82 | $3.84 | $3.76 | $3.83 | $3.83 | 12,229,180 |
| 2022-08-19 | $3.88 | $3.95 | $3.80 | $3.80 | $3.80 | 14,225,390 |
| 2022-08-18 | $3.90 | $3.93 | $3.81 | $3.83 | $3.83 | 14,494,980 |
| 2022-08-17 | $3.90 | $3.96 | $3.87 | $3.92 | $3.92 | 14,373,520 |
| 2022-08-16 | $3.91 | $3.93 | $3.83 | $3.89 | $3.89 | 16,867,800 |
| 2022-08-15 | $3.90 | $3.93 | $3.84 | $3.90 | $3.90 | 20,850,540 |
| 2022-08-12 | $3.84 | $4.00 | $3.83 | $3.97 | $3.97 | 32,393,160 |
| 2022-08-11 | $3.79 | $3.87 | $3.79 | $3.82 | $3.82 | 11,372,300 |
| 2022-08-10 | $3.85 | $3.90 | $3.79 | $3.82 | $3.82 | 14,275,350 |
| 2022-08-09 | $3.72 | $3.95 | $3.72 | $3.86 | $3.86 | 28,245,720 |
| 2022-08-08 | $3.70 | $3.73 | $3.64 | $3.73 | $3.73 | 10,670,410 |
| 2022-08-05 | $3.73 | $3.76 | $3.64 | $3.71 | $3.71 | 10,128,520 |
| 2022-08-04 | $3.64 | $3.72 | $3.63 | $3.71 | $3.71 | 9,641,990 |
| 2022-08-03 | $3.66 | $3.84 | $3.62 | $3.64 | $3.64 | 12,027,850 |
| 2022-08-02 | $3.82 | $3.83 | $3.62 | $3.67 | $3.67 | 15,119,500 |
| 2022-08-01 | $3.87 | $3.90 | $3.83 | $3.85 | $3.85 | 11,966,500 |
| 2022-07-29 | $3.92 | $3.93 | $3.86 | $3.86 | $3.86 | 11,301,250 |
| 2022-07-28 | $3.87 | $3.92 | $3.84 | $3.92 | $3.92 | 20,438,250 |
| 2022-07-27 | $3.72 | $3.88 | $3.72 | $3.84 | $3.84 | 18,282,950 |
| 2022-07-26 | $3.74 | $3.84 | $3.70 | $3.76 | $3.76 | 17,590,880 |
| 2022-07-25 | $3.70 | $3.74 | $3.65 | $3.67 | $3.67 | 9,091,720 |
| 2022-07-22 | $3.66 | $3.74 | $3.65 | $3.68 | $3.68 | 8,065,270 |
| 2022-07-21 | $3.70 | $3.70 | $3.65 | $3.67 | $3.67 | 6,779,490 |
| 2022-07-20 | $3.69 | $3.72 | $3.66 | $3.70 | $3.70 | 7,565,580 |
| 2022-07-19 | $3.70 | $3.71 | $3.63 | $3.67 | $3.67 | 7,545,580 |
| 2022-07-18 | $3.45 | $3.67 | $3.45 | $3.64 | $3.64 | 14,147,610 |
| 2022-07-15 | $3.56 | $3.59 | $3.45 | $3.45 | $3.45 | 10,664,810 |
| 2022-07-14 | $3.63 | $3.65 | $3.56 | $3.57 | $3.57 | 6,618,260 |
| 2022-07-13 | $3.55 | $3.63 | $3.53 | $3.63 | $3.63 | 5,823,890 |
| 2022-07-12 | $3.62 | $3.65 | $3.56 | $3.57 | $3.57 | 7,349,400 |
| 2022-07-11 | $3.77 | $3.77 | $3.62 | $3.65 | $3.65 | 7,007,900 |
| 2022-07-08 | $3.69 | $3.75 | $3.68 | $3.72 | $3.72 | 8,407,540 |
| 2022-07-07 | $3.61 | $3.67 | $3.61 | $3.66 | $3.66 | 6,941,500 |
| 2022-07-06 | $3.72 | $3.74 | $3.60 | $3.63 | $3.63 | 13,376,600 |
| 2022-07-05 | $3.83 | $3.84 | $3.75 | $3.78 | $3.78 | 7,754,600 |
| 2022-07-04 | $3.81 | $3.82 | $3.74 | $3.81 | $3.81 | 8,613,980 |
| 2022-07-01 | $3.77 | $3.82 | $3.75 | $3.81 | $3.81 | 8,650,620 |
| 2022-06-30 | $3.79 | $3.83 | $3.77 | $3.77 | $3.77 | 9,625,490 |
| 2022-06-29 | $3.92 | $3.93 | $3.79 | $3.79 | $3.79 | 16,694,790 |
| 2022-06-28 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 15,140,820 |
| 2022-06-27 | $3.84 | $3.90 | $3.84 | $3.86 | $3.86 | 12,090,620 |
| 2022-06-24 | $3.87 | $3.91 | $3.82 | $3.84 | $3.84 | 11,632,120 |
| 2022-06-23 | $3.77 | $3.88 | $3.74 | $3.87 | $3.87 | 15,015,450 |
| 2022-06-22 | $3.90 | $3.91 | $3.76 | $3.77 | $3.77 | 17,927,600 |
| 2022-06-21 | $3.94 | $4.00 | $3.87 | $3.90 | $3.90 | 19,412,600 |
| 2022-06-20 | $4.09 | $4.09 | $3.91 | $3.96 | $3.96 | 30,987,920 |
| 2022-06-17 | $4.15 | $4.23 | $4.10 | $4.17 | $4.17 | 18,657,390 |
| 2022-06-16 | $4.20 | $4.24 | $4.11 | $4.15 | $4.15 | 26,333,790 |
| 2022-06-15 | $4.36 | $4.38 | $4.24 | $4.24 | $4.24 | 40,356,410 |
| 2022-06-14 | $4.13 | $4.47 | $4.13 | $4.42 | $4.42 | 58,215,140 |
| 2022-06-13 | $4.17 | $4.32 | $4.11 | $4.21 | $4.21 | 32,813,590 |
| 2022-06-10 | $4.27 | $4.47 | $4.20 | $4.28 | $4.28 | 48,291,520 |
| 2022-06-09 | $4.24 | $4.56 | $4.18 | $4.36 | $4.36 | 69,677,040 |
| 2022-06-08 | $4.11 | $4.22 | $4.06 | $4.16 | $4.16 | 26,353,120 |
| 2022-06-07 | $4.11 | $4.18 | $4.04 | $4.14 | $4.14 | 24,376,000 |
| 2022-06-06 | $4.11 | $4.17 | $4.07 | $4.12 | $4.12 | 20,749,750 |
| 2022-06-02 | $4.02 | $4.07 | $3.99 | $4.05 | $4.05 | 16,080,600 |
| 2022-06-01 | $4.13 | $4.15 | $4.03 | $4.07 | $4.07 | 26,121,060 |
| 2022-05-31 | $4.13 | $4.17 | $4.07 | $4.15 | $4.15 | 25,753,000 |
| 2022-05-30 | $4.22 | $4.22 | $4.02 | $4.08 | $4.08 | 19,937,200 |
| 2022-05-27 | $4.04 | $4.20 | $4.02 | $4.10 | $4.10 | 39,769,010 |
| 2022-05-26 | $4.00 | $4.06 | $3.92 | $3.99 | $3.99 | 18,748,140 |
| 2022-05-25 | $3.90 | $4.05 | $3.87 | $4.04 | $4.04 | 24,448,100 |
| 2022-05-24 | $4.11 | $4.17 | $3.85 | $3.88 | $3.88 | 30,252,270 |
| 2022-05-23 | $4.06 | $4.18 | $4.06 | $4.13 | $4.13 | 23,148,340 |
| 2022-05-20 | $4.11 | $4.15 | $4.05 | $4.07 | $4.07 | 24,001,130 |
| 2022-05-19 | $4.10 | $4.14 | $4.00 | $4.11 | $4.11 | 34,309,320 |
| 2022-05-18 | $4.08 | $4.34 | $4.00 | $4.22 | $4.22 | 58,607,080 |
| 2022-05-17 | $3.96 | $4.67 | $3.96 | $4.35 | $4.35 | 81,598,570 |
| 2022-05-16 | $3.84 | $3.97 | $3.84 | $3.90 | $3.90 | 16,621,750 |
| 2022-05-13 | $3.77 | $3.89 | $3.75 | $3.83 | $3.83 | 16,488,180 |
| 2022-05-12 | $3.72 | $3.90 | $3.70 | $3.79 | $3.79 | 22,828,420 |
| 2022-05-11 | $3.72 | $3.81 | $3.66 | $3.72 | $3.72 | 23,956,220 |
| 2022-05-10 | $3.60 | $3.74 | $3.55 | $3.70 | $3.70 | 22,923,830 |
| 2022-05-09 | $3.60 | $3.76 | $3.58 | $3.72 | $3.72 | 25,045,070 |
| 2022-05-06 | $3.56 | $3.82 | $3.53 | $3.70 | $3.70 | 33,886,120 |
| 2022-05-05 | $3.65 | $3.72 | $3.56 | $3.64 | $3.64 | 23,782,090 |
| 2022-05-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-05-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-04-29 | $3.38 | $3.60 | $3.31 | $3.56 | $3.56 | 34,772,470 |
| 2022-04-28 | $3.40 | $3.50 | $3.20 | $3.25 | $3.25 | 21,575,790 |
| 2022-04-27 | $3.30 | $3.44 | $3.17 | $3.44 | $3.44 | 24,530,900 |
| 2022-04-26 | $3.47 | $3.60 | $3.33 | $3.34 | $3.34 | 23,845,250 |
| 2022-04-25 | $3.88 | $3.88 | $3.54 | $3.57 | $3.57 | 33,499,410 |
| 2022-04-22 | $3.91 | $4.04 | $3.82 | $3.98 | $3.98 | 20,940,950 |
| 2022-04-21 | $4.15 | $4.19 | $3.92 | $3.94 | $3.94 | 27,846,750 |
| 2022-04-20 | $4.22 | $4.29 | $4.15 | $4.20 | $4.20 | 29,601,940 |
| 2022-04-19 | $4.11 | $4.40 | $4.07 | $4.34 | $4.34 | 45,465,590 |
| 2022-04-18 | $4.06 | $4.13 | $4.01 | $4.11 | $4.11 | 17,242,880 |
| 2022-04-15 | $4.26 | $4.32 | $4.05 | $4.09 | $4.09 | 30,071,460 |
| 2022-04-14 | $4.35 | $4.37 | $4.21 | $4.25 | $4.25 | 32,635,690 |
| 2022-04-13 | $4.38 | $4.56 | $4.31 | $4.35 | $4.35 | 42,905,370 |
| 2022-04-12 | $4.21 | $4.34 | $4.18 | $4.34 | $4.34 | 20,061,730 |
| 2022-04-11 | $4.40 | $4.40 | $4.20 | $4.25 | $4.25 | 17,896,710 |
| 2022-04-08 | $4.51 | $4.54 | $4.32 | $4.41 | $4.41 | 22,473,290 |
| 2022-04-07 | $4.63 | $4.66 | $4.46 | $4.49 | $4.49 | 27,813,440 |
| 2022-04-06 | $4.55 | $4.71 | $4.50 | $4.70 | $4.70 | 34,592,770 |
| 2022-04-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-04-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-04-01 | $4.51 | $4.63 | $4.48 | $4.53 | $4.53 | 30,541,710 |
| 2022-03-31 | $4.66 | $4.67 | $4.52 | $4.53 | $4.53 | 30,960,020 |
| 2022-03-30 | $4.70 | $4.74 | $4.58 | $4.64 | $4.64 | 28,583,920 |
| 2022-03-29 | $4.83 | $4.83 | $4.66 | $4.68 | $4.68 | 33,409,030 |
| 2022-03-28 | $4.81 | $4.97 | $4.66 | $4.83 | $4.83 | 42,320,270 |
| 2022-03-25 | $4.80 | $5.04 | $4.75 | $4.92 | $4.92 | 53,548,190 |
| 2022-03-24 | $5.29 | $5.36 | $4.96 | $5.00 | $5.00 | 76,446,410 |
| 2022-03-23 | $5.12 | $5.47 | $5.10 | $5.15 | $5.15 | 84,736,870 |
| 2022-03-22 | $5.20 | $5.34 | $5.09 | $5.27 | $5.27 | 95,668,190 |
| 2022-03-21 | $4.91 | $5.15 | $4.91 | $5.08 | $5.08 | 68,111,760 |
| 2022-03-18 | $5.46 | $5.55 | $4.98 | $5.07 | $5.07 | 113,821,360 |
| 2022-03-17 | $4.97 | $5.21 | $4.93 | $5.19 | $5.19 | 64,342,180 |
| 2022-03-16 | $4.85 | $5.04 | $4.73 | $5.01 | $5.01 | 50,593,540 |
| 2022-03-15 | $5.02 | $5.10 | $4.75 | $4.75 | $4.75 | 53,386,110 |
| 2022-03-14 | $5.32 | $5.45 | $5.13 | $5.16 | $5.16 | 61,013,100 |
| 2022-03-11 | $5.50 | $5.59 | $5.29 | $5.47 | $5.47 | 79,032,290 |
| 2022-03-10 | $5.32 | $5.86 | $5.26 | $5.69 | $5.69 | 103,911,120 |
| 2022-03-09 | $5.68 | $5.72 | $5.15 | $5.51 | $5.51 | 81,795,840 |
| 2022-03-08 | $5.86 | $6.05 | $5.41 | $5.84 | $5.84 | 101,349,130 |
| 2022-03-07 | $5.89 | $6.29 | $5.86 | $5.94 | $5.94 | 117,038,040 |
| 2022-03-04 | $6.30 | $6.39 | $5.85 | $5.89 | $5.89 | 139,782,630 |
| 2022-03-03 | $6.54 | $7.10 | $6.54 | $6.82 | $6.82 | 173,664,050 |
| 2022-03-02 | $7.20 | $7.48 | $6.55 | $6.75 | $6.75 | 179,414,370 |
| 2022-03-01 | $6.35 | $6.95 | $6.14 | $6.49 | $6.49 | 171,537,910 |
| 2022-02-28 | $6.19 | $7.21 | $6.19 | $6.60 | $6.60 | 200,985,750 |
| 2022-02-25 | $5.77 | $6.48 | $5.62 | $6.01 | $6.01 | 199,866,490 |
| 2022-02-24 | $4.69 | $5.45 | $4.69 | $5.45 | $5.45 | 103,648,240 |
| 2022-02-23 | $4.50 | $4.56 | $4.46 | $4.54 | $4.54 | 30,828,290 |
| 2022-02-22 | $4.47 | $4.78 | $4.41 | $4.67 | $4.67 | 49,970,360 |
| 2022-02-21 | $4.25 | $4.47 | $4.18 | $4.40 | $4.40 | 22,848,590 |
| 2022-02-18 | $4.10 | $4.20 | $4.08 | $4.20 | $4.20 | 9,808,470 |
| 2022-02-17 | $4.22 | $4.22 | $4.13 | $4.16 | $4.16 | 12,169,970 |
| 2022-02-16 | $4.12 | $4.19 | $4.12 | $4.18 | $4.18 | 7,638,140 |
| 2022-02-15 | $4.23 | $4.29 | $4.15 | $4.18 | $4.18 | 10,795,560 |
| 2022-02-14 | $4.31 | $4.43 | $4.23 | $4.25 | $4.25 | 13,458,720 |
| 2022-02-11 | $4.24 | $4.32 | $4.20 | $4.20 | $4.20 | 10,529,690 |
| 2022-02-10 | $4.31 | $4.32 | $4.25 | $4.28 | $4.28 | 10,233,810 |
| 2022-02-09 | $4.24 | $4.35 | $4.24 | $4.34 | $4.34 | 14,419,690 |
| 2022-02-08 | $4.15 | $4.34 | $4.15 | $4.31 | $4.31 | 18,644,590 |
| 2022-02-07 | $4.25 | $4.40 | $4.16 | $4.28 | $4.28 | 22,053,680 |
| 2022-02-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-02-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-02-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-02-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-01-28 | $3.95 | $4.10 | $3.94 | $4.05 | $4.05 | 11,308,780 |
| 2022-01-27 | $4.12 | $4.14 | $3.91 | $3.92 | $3.92 | 11,019,900 |
| 2022-01-26 | $4.10 | $4.18 | $4.06 | $4.10 | $4.10 | 9,898,620 |
| 2022-01-25 | $4.35 | $4.39 | $4.12 | $4.12 | $4.12 | 15,110,110 |
| 2022-01-24 | $4.45 | $4.47 | $4.34 | $4.39 | $4.39 | 6,769,650 |
| 2022-01-21 | $4.45 | $4.49 | $4.40 | $4.45 | $4.45 | 9,183,120 |
| 2022-01-20 | $4.64 | $4.68 | $4.43 | $4.45 | $4.45 | 16,754,990 |
| 2022-01-19 | $4.74 | $4.82 | $4.62 | $4.69 | $4.69 | 12,711,670 |
| 2022-01-18 | $4.82 | $4.83 | $4.66 | $4.69 | $4.69 | 15,380,930 |
| 2022-01-17 | $4.64 | $4.85 | $4.61 | $4.83 | $4.83 | 20,925,770 |
| 2022-01-14 | $4.85 | $4.88 | $4.63 | $4.65 | $4.65 | 30,154,310 |
| 2022-01-13 | $5.00 | $5.13 | $4.91 | $4.92 | $4.92 | 24,889,020 |
| 2022-01-12 | $4.92 | $4.98 | $4.89 | $4.92 | $4.92 | 15,692,790 |
| 2022-01-11 | $5.00 | $5.05 | $4.87 | $4.88 | $4.88 | 19,777,110 |
| 2022-01-10 | $5.09 | $5.09 | $4.86 | $5.02 | $5.02 | 26,982,510 |
| 2022-01-07 | $5.00 | $5.18 | $4.84 | $5.14 | $5.14 | 45,003,140 |
| 2022-01-06 | $4.91 | $5.04 | $4.90 | $4.98 | $4.98 | 15,549,120 |
| 2022-01-05 | $5.06 | $5.11 | $4.87 | $4.97 | $4.97 | 20,449,870 |
| 2022-01-04 | $4.94 | $5.08 | $4.91 | $5.06 | $5.06 | 25,582,600 |
| 2022-01-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-12-31 | $5.02 | $5.02 | $4.89 | $4.91 | $4.91 | 21,980,940 |
| 2021-12-30 | $4.91 | $5.15 | $4.91 | $5.00 | $5.00 | 27,006,640 |
| 2021-12-29 | $5.06 | $5.06 | $4.87 | $4.92 | $4.92 | 26,925,120 |
| 2021-12-28 | $5.37 | $5.43 | $4.99 | $5.08 | $5.08 | 34,345,000 |
| 2021-12-27 | $5.07 | $5.28 | $4.97 | $5.26 | $5.26 | 30,935,270 |
| 2021-12-24 | $5.13 | $5.23 | $5.05 | $5.10 | $5.10 | 27,074,280 |
| 2021-12-23 | $5.06 | $5.26 | $5.02 | $5.08 | $5.08 | 32,369,450 |
| 2021-12-22 | $5.31 | $5.70 | $5.18 | $5.22 | $5.22 | 49,176,710 |
| 2021-12-21 | $5.17 | $5.20 | $5.06 | $5.17 | $5.17 | 34,059,170 |
| 2021-12-20 | $5.21 | $5.37 | $5.04 | $5.29 | $5.29 | 58,562,620 |
| 2021-12-17 | $4.99 | $5.79 | $4.90 | $5.24 | $5.24 | 82,915,800 |
| 2021-12-16 | $4.74 | $4.87 | $4.69 | $4.84 | $4.84 | 27,200,980 |
| 2021-12-15 | $4.67 | $4.83 | $4.67 | $4.74 | $4.74 | 28,434,760 |
| 2021-12-14 | $4.54 | $4.65 | $4.49 | $4.62 | $4.62 | 15,991,500 |
| 2021-12-13 | $4.61 | $4.63 | $4.50 | $4.56 | $4.56 | 12,701,250 |
| 2021-12-10 | $4.57 | $4.72 | $4.52 | $4.56 | $4.56 | 21,125,960 |
| 2021-12-09 | $4.51 | $4.70 | $4.50 | $4.67 | $4.67 | 27,725,270 |
| 2021-12-08 | $4.41 | $4.52 | $4.37 | $4.50 | $4.50 | 12,786,730 |
| 2021-12-07 | $4.46 | $4.50 | $4.28 | $4.40 | $4.40 | 15,184,890 |
| 2021-12-06 | $4.58 | $4.62 | $4.43 | $4.46 | $4.46 | 14,953,900 |
| 2021-12-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 20,531,740 |
| 2021-12-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 34,204,740 |
| 2021-12-01 | $4.41 | $4.66 | $4.41 | $4.64 | $4.64 | 29,121,050 |
| 2021-11-30 | $4.37 | $4.55 | $4.37 | $4.45 | $4.45 | 19,232,530 |
| 2021-11-29 | $4.32 | $4.38 | $4.18 | $4.36 | $4.36 | 12,968,750 |
| 2021-11-26 | $4.41 | $4.49 | $4.35 | $4.45 | $4.45 | 12,506,370 |
| 2021-11-25 | $4.56 | $4.56 | $4.43 | $4.45 | $4.45 | 17,365,680 |
| 2021-11-24 | $4.63 | $4.71 | $4.53 | $4.56 | $4.56 | 21,219,010 |
| 2021-11-23 | $4.58 | $4.58 | $4.49 | $4.50 | $4.50 | 17,293,460 |
| 2021-11-22 | $4.54 | $4.70 | $4.47 | $4.61 | $4.61 | 25,014,700 |
| 2021-11-19 | $4.40 | $4.86 | $4.30 | $4.63 | $4.63 | 29,873,730 |
| 2021-11-18 | $4.51 | $4.65 | $4.43 | $4.44 | $4.44 | 18,125,070 |
| 2021-11-17 | $4.45 | $4.53 | $4.42 | $4.50 | $4.50 | 10,933,660 |
| 2021-11-16 | $4.47 | $4.56 | $4.44 | $4.49 | $4.49 | 14,549,580 |
| 2021-11-15 | $4.39 | $4.50 | $4.35 | $4.50 | $4.50 | 15,201,520 |
| 2021-11-12 | $4.35 | $4.40 | $4.28 | $4.39 | $4.39 | 11,585,460 |
| 2021-11-11 | $4.32 | $4.38 | $4.31 | $4.34 | $4.34 | 10,807,800 |
| 2021-11-10 | $4.43 | $4.49 | $4.29 | $4.38 | $4.38 | 15,886,500 |
| 2021-11-09 | $4.25 | $4.43 | $4.25 | $4.42 | $4.42 | 17,603,980 |
| 2021-11-08 | $4.16 | $4.39 | $4.16 | $4.29 | $4.29 | 20,766,030 |
| 2021-11-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 10,401,800 |
| 2021-11-04 | $4.11 | $4.21 | $4.07 | $4.20 | $4.20 | 10,986,090 |
| 2021-11-03 | $4.08 | $4.19 | $4.08 | $4.14 | $4.14 | 8,297,330 |
| 2021-11-02 | $4.29 | $4.30 | $4.08 | $4.14 | $4.14 | 13,364,840 |
| 2021-11-01 | $4.19 | $4.27 | $4.15 | $4.24 | $4.24 | 11,105,840 |
| 2021-10-29 | $4.13 | $4.22 | $4.08 | $4.19 | $4.19 | 13,200,480 |
| 2021-10-28 | $4.45 | $4.47 | $4.08 | $4.13 | $4.13 | 22,820,950 |
| 2021-10-27 | $4.40 | $4.45 | $4.25 | $4.42 | $4.42 | 25,882,720 |
| 2021-10-26 | $4.60 | $4.65 | $4.50 | $4.51 | $4.51 | 18,482,950 |
| 2021-10-25 | $4.45 | $4.71 | $4.41 | $4.61 | $4.61 | 25,513,820 |
| 2021-10-22 | $4.66 | $4.66 | $4.39 | $4.39 | $4.39 | 31,884,050 |
| 2021-10-21 | $4.82 | $4.90 | $4.71 | $4.74 | $4.74 | 20,255,740 |
| 2021-10-20 | $4.86 | $4.87 | $4.74 | $4.77 | $4.77 | 20,116,320 |
| 2021-10-19 | $4.87 | $4.96 | $4.81 | $4.92 | $4.92 | 22,696,040 |
| 2021-10-18 | $4.71 | $4.95 | $4.71 | $4.94 | $4.94 | 23,724,760 |
| 2021-10-15 | $4.81 | $4.84 | $4.61 | $4.76 | $4.76 | 26,790,850 |
| 2021-10-14 | $4.81 | $4.93 | $4.68 | $4.81 | $4.81 | 28,053,710 |
| 2021-10-13 | $5.30 | $5.35 | $4.76 | $4.92 | $4.92 | 55,081,850 |
| 2021-10-12 | $5.53 | $5.84 | $5.32 | $5.46 | $5.46 | 46,776,900 |
| 2021-10-11 | $5.80 | $5.85 | $5.42 | $5.66 | $5.66 | 56,140,040 |
| 2021-10-08 | $5.91 | $6.10 | $5.68 | $5.95 | $5.95 | 86,323,270 |
| 2021-10-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-10-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-09-30 | $5.50 | $5.78 | $5.36 | $5.66 | $5.66 | 68,468,370 |
| 2021-09-29 | $5.53 | $5.75 | $5.30 | $5.48 | $5.48 | 84,395,650 |
| 2021-09-28 | $5.33 | $5.99 | $5.23 | $5.84 | $5.84 | 113,968,620 |
| 2021-09-27 | $5.30 | $5.34 | $4.91 | $5.19 | $5.19 | 47,283,150 |
| 2021-09-24 | $5.12 | $5.43 | $5.03 | $5.09 | $5.09 | 48,613,420 |
| 2021-09-23 | $5.36 | $5.38 | $5.01 | $5.09 | $5.09 | 39,087,760 |
| 2021-09-22 | $5.01 | $5.30 | $4.91 | $5.29 | $5.29 | 47,551,740 |
| 2021-09-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2021-09-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2021-09-17 | $5.08 | $5.35 | $4.95 | $5.12 | $5.12 | 50,759,620 |
| 2021-09-16 | $5.51 | $5.66 | $5.08 | $5.08 | $5.08 | 63,124,870 |
| 2021-09-15 | $4.90 | $5.47 | $4.90 | $5.31 | $5.31 | 81,331,860 |
| 2021-09-14 | $5.21 | $5.54 | $5.13 | $5.21 | $5.21 | 94,875,900 |
| 2021-09-13 | $5.13 | $5.23 | $4.96 | $5.06 | $5.06 | 58,930,520 |
| 2021-09-10 | $5.40 | $5.48 | $5.04 | $5.11 | $5.11 | 103,024,980 |
| 2021-09-09 | $4.90 | $5.80 | $4.90 | $5.55 | $5.55 | 136,309,510 |
| 2021-09-08 | $4.65 | $4.87 | $4.61 | $4.87 | $4.87 | 56,298,940 |
| 2021-09-07 | $4.59 | $4.77 | $4.55 | $4.66 | $4.66 | 48,787,030 |
| 2021-09-06 | $4.40 | $4.88 | $4.40 | $4.70 | $4.70 | 53,648,260 |
| 2021-09-03 | $4.44 | $4.64 | $4.41 | $4.43 | $4.43 | 35,159,930 |
| 2021-09-02 | $4.26 | $4.45 | $4.24 | $4.39 | $4.39 | 24,421,320 |
| 2021-09-01 | $4.41 | $4.55 | $4.21 | $4.29 | $4.29 | 31,234,910 |
| 2021-08-31 | $4.65 | $4.66 | $4.30 | $4.41 | $4.41 | 47,088,390 |
| 2021-08-30 | $4.73 | $4.92 | $4.53 | $4.76 | $4.76 | 50,447,190 |
| 2021-08-27 | $4.71 | $4.86 | $4.56 | $4.70 | $4.70 | 48,745,110 |
| 2021-08-26 | $5.20 | $5.30 | $4.77 | $4.81 | $4.81 | 64,891,840 |
| 2021-08-25 | $4.83 | $5.51 | $4.56 | $5.07 | $5.07 | 88,630,760 |
| 2021-08-24 | $4.83 | $4.98 | $4.69 | $4.71 | $4.71 | 51,867,040 |
| 2021-08-23 | $4.70 | $4.99 | $4.63 | $4.82 | $4.82 | 72,274,040 |
| 2021-08-20 | $4.25 | $4.99 | $4.23 | $4.64 | $4.64 | 76,537,720 |
| 2021-08-19 | $4.54 | $4.58 | $4.20 | $4.25 | $4.25 | 52,508,590 |
| 2021-08-18 | $4.75 | $4.88 | $4.46 | $4.54 | $4.54 | 60,004,500 |
| 2021-08-17 | $4.80 | $5.10 | $4.62 | $4.65 | $4.65 | 58,635,180 |
| 2021-08-16 | $4.70 | $5.25 | $4.67 | $4.89 | $4.89 | 75,152,020 |
| 2021-08-13 | $4.65 | $4.87 | $4.56 | $4.76 | $4.76 | 68,955,150 |
| 2021-08-12 | $4.57 | $4.77 | $4.52 | $4.70 | $4.70 | 62,926,040 |
| 2021-08-11 | $4.46 | $4.77 | $4.39 | $4.73 | $4.73 | 88,822,070 |
| 2021-08-10 | $3.77 | $4.57 | $3.75 | $4.57 | $4.57 | 92,519,680 |
| 2021-08-09 | $3.73 | $3.93 | $3.73 | $3.81 | $3.81 | 19,867,460 |
| 2021-08-06 | $3.81 | $3.94 | $3.74 | $3.78 | $3.78 | 16,648,700 |
| 2021-08-05 | $3.85 | $3.88 | $3.75 | $3.77 | $3.77 | 14,867,400 |
| 2021-08-04 | $3.97 | $4.00 | $3.86 | $3.90 | $3.90 | 14,478,330 |
| 2021-08-03 | $3.76 | $4.04 | $3.76 | $3.90 | $3.90 | 21,660,650 |
| 2021-08-02 | $3.79 | $3.84 | $3.64 | $3.81 | $3.81 | 13,335,540 |
| 2021-07-30 | $3.71 | $3.83 | $3.70 | $3.78 | $3.78 | 11,754,300 |
| 2021-07-29 | $3.61 | $3.75 | $3.60 | $3.72 | $3.72 | 14,244,990 |
| 2021-07-28 | $3.77 | $3.79 | $3.51 | $3.57 | $3.57 | 13,992,200 |
| 2021-07-27 | $3.86 | $3.93 | $3.79 | $3.80 | $3.80 | 10,430,560 |
| 2021-07-26 | $3.97 | $3.97 | $3.78 | $3.86 | $3.86 | 12,653,670 |
| 2021-07-23 | $4.00 | $4.09 | $3.90 | $3.91 | $3.91 | 16,387,930 |
| 2021-07-22 | $4.04 | $4.15 | $4.01 | $4.07 | $4.07 | 24,187,080 |
| 2021-07-21 | $3.94 | $4.07 | $3.94 | $3.98 | $3.98 | 12,717,370 |
| 2021-07-20 | $3.84 | $3.97 | $3.80 | $3.93 | $3.93 | 11,442,530 |
| 2021-07-19 | $4.00 | $4.01 | $3.91 | $3.96 | $3.96 | 12,085,300 |
| 2021-07-16 | $4.04 | $4.08 | $3.97 | $3.98 | $3.98 | 12,414,650 |
| 2021-07-15 | $4.21 | $4.21 | $3.93 | $4.05 | $4.05 | 19,974,100 |
| 2021-07-14 | $4.38 | $4.39 | $4.21 | $4.21 | $4.21 | 16,210,780 |
| 2021-07-13 | $4.25 | $4.41 | $4.16 | $4.36 | $4.36 | 20,643,980 |
| 2021-07-12 | $4.23 | $4.32 | $4.20 | $4.26 | $4.26 | 16,784,500 |
| 2021-07-08 | $4.25 | $4.26 | $4.09 | $4.14 | $4.14 | 22,616,530 |
| 2021-07-07 | $4.29 | $4.33 | $4.21 | $4.28 | $4.28 | 16,116,820 |
| 2021-07-06 | $4.37 | $4.50 | $4.32 | $4.35 | $4.35 | 22,770,370 |
| 2021-07-05 | $4.21 | $4.43 | $4.16 | $4.41 | $4.41 | 23,076,930 |
| 2021-07-02 | $4.29 | $4.50 | $4.25 | $4.30 | $4.30 | 27,249,000 |
| 2021-07-01 | $4.38 | $4.39 | $4.14 | $4.15 | $4.15 | 17,450,100 |
| 2021-06-30 | $4.32 | $4.38 | $4.22 | $4.37 | $4.37 | 17,671,880 |
| 2021-06-29 | $4.35 | $4.43 | $4.23 | $4.25 | $4.25 | 19,052,790 |
| 2021-06-28 | $4.56 | $4.60 | $4.41 | $4.45 | $4.45 | 18,783,600 |
| 2021-06-25 | $4.77 | $4.83 | $4.42 | $4.53 | $4.53 | 35,475,540 |
| 2021-06-24 | $4.80 | $5.10 | $4.71 | $4.78 | $4.78 | 40,993,410 |
| 2021-06-23 | $4.91 | $5.00 | $4.65 | $4.77 | $4.77 | 38,636,810 |
| 2021-06-22 | $4.83 | $5.25 | $4.83 | $4.99 | $4.99 | 48,795,090 |
| 2021-06-21 | $4.74 | $4.83 | $4.67 | $4.71 | $4.71 | 20,634,030 |
| 2021-06-18 | $4.91 | $4.95 | $4.66 | $4.68 | $4.68 | 29,399,810 |
| 2021-06-17 | $4.69 | $4.86 | $4.19 | $4.80 | $4.80 | 45,479,370 |
| 2021-06-16 | $5.07 | $5.19 | $4.90 | $4.95 | $4.95 | 57,466,800 |
| 2021-06-15 | $5.09 | $5.43 | $4.92 | $4.96 | $4.96 | 56,886,870 |
| 2021-06-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-06-11 | $4.88 | $5.34 | $4.83 | $5.08 | $5.08 | 59,652,730 |
| 2021-06-10 | $5.18 | $5.24 | $4.84 | $4.89 | $4.89 | 39,943,800 |
| 2021-06-09 | $4.86 | $5.27 | $4.68 | $5.08 | $5.08 | 54,734,300 |
| 2021-06-08 | $4.90 | $4.95 | $4.70 | $4.80 | $4.80 | 34,011,820 |
| 2021-06-07 | $5.10 | $5.34 | $4.90 | $5.01 | $5.01 | 46,940,450 |
| 2021-06-04 | $4.87 | $5.05 | $4.73 | $4.87 | $4.87 | 46,614,600 |
| 2021-06-03 | $5.09 | $5.15 | $4.83 | $4.85 | $4.85 | 74,477,310 |
| 2021-06-02 | $4.11 | $4.88 | $4.11 | $4.88 | $4.88 | 84,625,730 |
| 2021-06-01 | $4.15 | $4.28 | $4.01 | $4.07 | $4.07 | 31,490,050 |
| 2021-05-31 | $3.91 | $4.27 | $3.85 | $4.16 | $4.16 | 40,076,420 |
| 2021-05-28 | $4.00 | $4.05 | $3.86 | $3.87 | $3.87 | 25,973,540 |
| 2021-05-27 | $4.08 | $4.14 | $3.98 | $3.99 | $3.99 | 31,683,850 |
| 2021-05-26 | $4.05 | $4.26 | $4.04 | $4.15 | $4.15 | 52,009,290 |
| 2021-05-25 | $5.16 | $5.16 | $4.22 | $4.22 | $4.22 | 78,708,500 |
| 2021-05-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-05-21 | $4.66 | $5.37 | $4.66 | $5.28 | $5.28 | 48,987,830 |
| 2021-05-20 | $4.60 | $4.77 | $4.49 | $4.65 | $4.65 | 26,843,380 |
| 2021-05-19 | $4.56 | $4.65 | $4.51 | $4.59 | $4.59 | 25,096,530 |
| 2021-05-18 | $4.40 | $4.72 | $4.36 | $4.60 | $4.60 | 35,840,740 |
| 2021-05-17 | $4.53 | $4.62 | $4.30 | $4.43 | $4.43 | 29,531,260 |
| 2021-05-14 | $4.26 | $4.66 | $4.22 | $4.53 | $4.53 | 38,695,070 |
| 2021-05-13 | $4.27 | $4.48 | $4.25 | $4.36 | $4.36 | 38,628,290 |
| 2021-05-12 | $3.79 | $4.44 | $3.79 | $4.30 | $4.30 | 46,464,320 |
| 2021-05-11 | $3.85 | $4.07 | $3.78 | $3.91 | $3.91 | 37,239,900 |
| 2021-05-10 | $3.41 | $3.96 | $3.40 | $3.82 | $3.82 | 32,145,240 |
| 2021-05-07 | $3.38 | $3.42 | $3.36 | $3.40 | $3.40 | 6,024,600 |
| 2021-05-06 | $3.32 | $3.41 | $3.28 | $3.39 | $3.39 | 8,160,080 |
| 2021-05-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2021-05-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2021-04-30 | $3.27 | $3.32 | $3.22 | $3.29 | $3.29 | 6,824,130 |
| 2021-04-29 | $3.18 | $3.39 | $3.12 | $3.30 | $3.30 | 14,242,910 |
| 2021-04-28 | $3.22 | $3.24 | $3.18 | $3.19 | $3.19 | 3,948,500 |
| 2021-04-27 | $3.31 | $3.32 | $3.18 | $3.23 | $3.23 | 6,599,400 |
| 2021-04-26 | $3.37 | $3.38 | $3.30 | $3.31 | $3.31 | 7,300,240 |
| 2021-04-23 | $3.35 | $3.38 | $3.31 | $3.38 | $3.38 | 5,886,190 |
| 2021-04-22 | $3.41 | $3.43 | $3.36 | $3.38 | $3.38 | 4,215,950 |
| 2021-04-21 | $3.44 | $3.44 | $3.36 | $3.37 | $3.37 | 7,266,140 |
| 2021-04-20 | $3.48 | $3.52 | $3.45 | $3.45 | $3.45 | 7,570,520 |
| 2021-04-19 | $3.49 | $3.55 | $3.45 | $3.51 | $3.51 | 10,800,830 |
| 2021-04-16 | $3.42 | $3.55 | $3.42 | $3.53 | $3.53 | 15,542,510 |
| 2021-04-15 | $3.45 | $3.49 | $3.39 | $3.40 | $3.40 | 8,267,090 |
| 2021-04-14 | $3.34 | $3.41 | $3.28 | $3.41 | $3.41 | 5,963,820 |
| 2021-04-13 | $3.37 | $3.38 | $3.33 | $3.34 | $3.34 | 5,417,740 |
| 2021-04-12 | $3.44 | $3.45 | $3.37 | $3.37 | $3.37 | 6,297,390 |
| 2021-04-09 | $3.42 | $3.47 | $3.36 | $3.45 | $3.45 | 6,962,520 |
| 2021-04-08 | $3.51 | $3.54 | $3.40 | $3.40 | $3.40 | 10,277,920 |
| 2021-04-07 | $3.46 | $3.58 | $3.46 | $3.51 | $3.51 | 11,282,710 |
| 2021-04-06 | $3.42 | $3.53 | $3.38 | $3.50 | $3.50 | 9,710,890 |
| 2021-04-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2021-04-02 | $3.46 | $3.47 | $3.38 | $3.42 | $3.42 | 8,840,640 |
| 2021-04-01 | $3.51 | $3.52 | $3.41 | $3.45 | $3.45 | 12,783,970 |
| 2021-03-31 | $3.60 | $3.67 | $3.54 | $3.55 | $3.55 | 20,912,510 |
| 2021-03-30 | $3.52 | $3.80 | $3.48 | $3.73 | $3.73 | 36,852,850 |
| 2021-03-29 | $3.38 | $3.50 | $3.33 | $3.47 | $3.47 | 15,499,490 |
| 2021-03-26 | $3.32 | $3.39 | $3.28 | $3.36 | $3.36 | 8,397,740 |
| 2021-03-25 | $3.42 | $3.50 | $3.36 | $3.39 | $3.39 | 10,786,700 |
| 2021-03-24 | $3.31 | $3.36 | $3.28 | $3.35 | $3.35 | 7,770,510 |
| 2021-03-23 | $3.46 | $3.47 | $3.31 | $3.31 | $3.31 | 10,647,110 |
| 2021-03-22 | $3.44 | $3.48 | $3.40 | $3.45 | $3.45 | 8,428,020 |
| 2021-03-19 | $3.34 | $3.51 | $3.33 | $3.41 | $3.41 | 11,727,600 |
| 2021-03-18 | $3.55 | $3.57 | $3.46 | $3.47 | $3.47 | 15,472,380 |
| 2021-03-17 | $3.60 | $3.73 | $3.49 | $3.60 | $3.60 | 20,584,710 |
| 2021-03-16 | $3.58 | $3.70 | $3.54 | $3.60 | $3.60 | 14,287,420 |
| 2021-03-15 | $3.46 | $3.64 | $3.40 | $3.62 | $3.62 | 20,028,320 |
| 2021-03-12 | $3.48 | $3.54 | $3.41 | $3.48 | $3.48 | 13,999,420 |
| 2021-03-11 | $3.43 | $3.48 | $3.34 | $3.47 | $3.47 | 15,693,720 |
| 2021-03-10 | $3.66 | $3.69 | $3.42 | $3.42 | $3.42 | 19,781,940 |
| 2021-03-09 | $3.81 | $3.88 | $3.46 | $3.62 | $3.62 | 28,486,670 |
| 2021-03-08 | $4.16 | $4.26 | $3.85 | $3.93 | $3.93 | 30,663,970 |
| 2021-03-05 | $4.01 | $4.23 | $3.84 | $3.96 | $3.96 | 39,774,800 |
| 2021-03-04 | $3.67 | $4.08 | $3.63 | $3.89 | $3.89 | 42,050,980 |
| 2021-03-03 | $3.65 | $3.67 | $3.49 | $3.65 | $3.65 | 12,270,800 |
| 2021-03-02 | $3.69 | $3.73 | $3.59 | $3.59 | $3.59 | 9,643,320 |
| 2021-03-01 | $3.58 | $3.82 | $3.58 | $3.70 | $3.70 | 16,207,770 |
| 2021-02-26 | $3.57 | $3.74 | $3.53 | $3.56 | $3.56 | 15,058,360 |
| 2021-02-25 | $3.88 | $3.92 | $3.61 | $3.61 | $3.61 | 18,272,900 |
| 2021-02-24 | $3.68 | $3.87 | $3.68 | $3.75 | $3.75 | 21,149,350 |
| 2021-02-23 | $3.71 | $4.09 | $3.71 | $3.78 | $3.78 | 31,757,210 |
| 2021-02-22 | $3.61 | $3.80 | $3.53 | $3.71 | $3.71 | 24,322,340 |
| 2021-02-19 | $3.32 | $3.51 | $3.29 | $3.49 | $3.49 | 16,722,710 |
| 2021-02-18 | $3.33 | $3.40 | $3.25 | $3.33 | $3.33 | 17,060,330 |
| 2021-02-17 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-16 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-15 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-12 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-11 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2021-02-10 | $3.04 | $3.14 | $3.03 | $3.09 | $3.09 | 9,262,060 |
| 2021-02-09 | $3.01 | $3.09 | $2.97 | $3.08 | $3.08 | 8,583,020 |
| 2021-02-08 | $3.04 | $3.07 | $2.94 | $3.00 | $3.00 | 7,958,000 |
| 2021-02-05 | $3.07 | $3.21 | $3.03 | $3.05 | $3.05 | 9,941,450 |
| 2021-02-04 | $3.03 | $3.14 | $2.97 | $3.09 | $3.09 | 13,307,620 |
| 2021-02-03 | $3.25 | $3.36 | $3.08 | $3.12 | $3.12 | 15,622,210 |
| 2021-02-02 | $3.12 | $3.34 | $3.11 | $3.25 | $3.25 | 20,712,480 |
| 2021-02-01 | $3.06 | $3.23 | $3.01 | $3.11 | $3.11 | 16,759,500 |
| 2021-01-29 | $3.20 | $3.23 | $3.01 | $3.06 | $3.06 | 16,258,550 |
| 2021-01-28 | $3.29 | $3.43 | $3.17 | $3.19 | $3.19 | 16,809,910 |
| 2021-01-27 | $3.41 | $3.48 | $3.23 | $3.25 | $3.25 | 17,473,800 |
| 2021-01-26 | $3.36 | $3.64 | $3.36 | $3.42 | $3.42 | 16,274,850 |
| 2021-01-25 | $3.76 | $3.83 | $3.60 | $3.61 | $3.61 | 14,912,110 |
| 2021-01-22 | $4.00 | $4.00 | $3.81 | $3.82 | $3.82 | 15,663,860 |
| 2021-01-21 | $4.07 | $4.11 | $3.92 | $3.98 | $3.98 | 18,028,440 |
| 2021-01-20 | $4.10 | $4.24 | $4.02 | $4.07 | $4.07 | 17,121,850 |
| 2021-01-19 | $4.10 | $4.28 | $4.08 | $4.10 | $4.10 | 20,834,140 |
| 2021-01-18 | $3.96 | $4.19 | $3.78 | $4.18 | $4.18 | 23,451,120 |
| 2021-01-15 | $4.19 | $4.26 | $4.06 | $4.10 | $4.10 | 18,450,250 |
| 2021-01-14 | $4.23 | $4.27 | $4.00 | $4.08 | $4.08 | 29,307,270 |
| 2021-01-13 | $4.38 | $4.65 | $4.32 | $4.38 | $4.38 | 32,817,670 |
| 2021-01-12 | $4.31 | $4.50 | $4.23 | $4.27 | $4.27 | 25,139,440 |
| 2021-01-11 | $4.33 | $4.54 | $4.21 | $4.39 | $4.39 | 34,463,200 |
| 2021-01-08 | $4.46 | $4.58 | $4.30 | $4.32 | $4.32 | 42,063,050 |
| 2021-01-07 | $4.41 | $4.97 | $4.20 | $4.70 | $4.70 | 84,710,140 |
| 2021-01-06 | $3.93 | $4.58 | $3.88 | $4.58 | $4.58 | 62,762,850 |
| 2021-01-05 | $3.92 | $3.92 | $3.77 | $3.82 | $3.82 | 13,233,420 |
| 2021-01-04 | $3.87 | $3.94 | $3.84 | $3.94 | $3.94 | 11,497,830 |
| 2021-01-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-12-31 | $3.88 | $3.91 | $3.79 | $3.88 | $3.88 | 10,303,530 |
| 2020-12-30 | $3.75 | $3.88 | $3.74 | $3.82 | $3.82 | 12,035,010 |
| 2020-12-29 | $3.74 | $3.92 | $3.74 | $3.75 | $3.75 | 13,154,140 |
| 2020-12-28 | $3.93 | $3.94 | $3.71 | $3.75 | $3.75 | 15,187,690 |
| 2020-12-25 | $3.91 | $4.07 | $3.83 | $3.93 | $3.93 | 13,502,600 |
| 2020-12-24 | $4.08 | $4.10 | $3.89 | $3.91 | $3.91 | 13,899,900 |
| 2020-12-23 | $3.88 | $4.17 | $3.88 | $4.07 | $4.07 | 17,714,750 |
| 2020-12-22 | $4.04 | $4.06 | $3.88 | $3.89 | $3.89 | 12,872,690 |
| 2020-12-21 | $4.07 | $4.13 | $3.98 | $4.04 | $4.04 | 10,972,040 |
| 2020-12-18 | $4.14 | $4.19 | $4.05 | $4.06 | $4.06 | 10,864,570 |
| 2020-12-17 | $4.02 | $4.15 | $3.95 | $4.13 | $4.13 | 14,555,160 |
| 2020-12-16 | $4.08 | $4.12 | $4.00 | $4.01 | $4.01 | 9,660,400 |
| 2020-12-15 | $4.20 | $4.21 | $4.07 | $4.08 | $4.08 | 9,855,590 |
| 2020-12-14 | $4.05 | $4.31 | $3.97 | $4.16 | $4.16 | 17,291,940 |
| 2020-12-11 | $4.29 | $4.36 | $4.02 | $4.08 | $4.08 | 17,620,290 |
| 2020-12-10 | $4.16 | $4.25 | $4.11 | $4.22 | $4.22 | 10,831,350 |
| 2020-12-09 | $4.27 | $4.30 | $4.15 | $4.16 | $4.16 | 13,028,760 |
| 2020-12-08 | $4.34 | $4.42 | $4.24 | $4.26 | $4.26 | 11,628,440 |
| 2020-12-07 | $4.40 | $4.50 | $4.36 | $4.38 | $4.38 | 10,490,500 |
| 2020-12-04 | $4.44 | $4.50 | $4.36 | $4.43 | $4.43 | 12,841,220 |
| 2020-12-03 | $4.40 | $4.58 | $4.39 | $4.48 | $4.48 | 15,274,630 |
| 2020-12-02 | $4.53 | $4.58 | $4.41 | $4.43 | $4.43 | 17,058,780 |
| 2020-12-01 | $4.47 | $4.60 | $4.47 | $4.53 | $4.53 | 12,331,840 |
| 2020-11-30 | $4.65 | $4.66 | $4.50 | $4.50 | $4.50 | 16,212,000 |
| 2020-11-27 | $4.75 | $4.80 | $4.62 | $4.65 | $4.65 | 22,953,390 |
| 2020-11-26 | $4.93 | $5.07 | $4.81 | $4.85 | $4.85 | 28,317,350 |
| 2020-11-25 | $5.21 | $5.45 | $5.02 | $5.07 | $5.07 | 51,824,540 |
| 2020-11-24 | $4.90 | $5.09 | $4.82 | $5.06 | $5.06 | 25,122,770 |
| 2020-11-23 | $5.00 | $5.00 | $4.82 | $4.90 | $4.90 | 16,544,850 |
| 2020-11-20 | $5.03 | $5.07 | $4.83 | $4.94 | $4.94 | 22,401,560 |
| 2020-11-19 | $5.06 | $5.10 | $4.91 | $5.04 | $5.04 | 26,022,220 |
| 2020-11-18 | $4.72 | $5.19 | $4.68 | $5.01 | $5.01 | 37,826,840 |
| 2020-11-17 | $4.73 | $4.85 | $4.65 | $4.79 | $4.79 | 20,526,090 |
| 2020-11-16 | $4.66 | $4.83 | $4.66 | $4.70 | $4.70 | 17,784,410 |
| 2020-11-13 | $4.98 | $5.14 | $4.77 | $4.81 | $4.81 | 26,809,910 |
| 2020-11-12 | $4.65 | $5.17 | $4.58 | $5.01 | $5.01 | 45,039,150 |
| 2020-11-11 | $4.90 | $5.00 | $4.73 | $4.77 | $4.77 | 32,852,130 |
| 2020-11-10 | $5.10 | $5.56 | $5.01 | $5.07 | $5.07 | 59,721,050 |
| 2020-11-09 | $4.75 | $4.93 | $4.75 | $4.88 | $4.88 | 21,898,790 |
| 2020-11-06 | $4.96 | $4.99 | $4.68 | $4.74 | $4.74 | 23,631,630 |
| 2020-11-05 | $4.95 | $5.02 | $4.83 | $4.91 | $4.91 | 21,553,930 |
| 2020-11-04 | $5.08 | $5.09 | $4.82 | $4.95 | $4.95 | 23,456,480 |
| 2020-11-03 | $5.03 | $5.12 | $4.96 | $5.08 | $5.08 | 18,073,650 |
| 2020-11-02 | $5.01 | $5.14 | $4.93 | $5.00 | $5.00 | 19,049,040 |
| 2020-10-30 | $5.36 | $5.45 | $4.99 | $5.01 | $5.01 | 26,085,770 |
| 2020-10-29 | $5.44 | $5.56 | $5.28 | $5.32 | $5.32 | 24,630,410 |
| 2020-10-28 | $5.76 | $5.76 | $5.44 | $5.55 | $5.55 | 22,740,710 |
| 2020-10-27 | $5.66 | $5.84 | $5.57 | $5.70 | $5.70 | 21,693,210 |
| 2020-10-26 | $5.60 | $5.75 | $5.39 | $5.67 | $5.67 | 22,555,590 |
| 2020-10-23 | $5.95 | $6.03 | $5.56 | $5.60 | $5.60 | 35,479,540 |
| 2020-10-22 | $5.80 | $6.16 | $5.64 | $6.04 | $6.04 | 35,227,290 |
| 2020-10-21 | $6.10 | $6.27 | $5.79 | $5.91 | $5.91 | 40,973,180 |
| 2020-10-20 | $6.35 | $6.35 | $6.04 | $6.20 | $6.20 | 38,606,670 |
| 2020-10-19 | $6.25 | $6.53 | $6.10 | $6.26 | $6.26 | 58,677,210 |
| 2020-10-16 | $5.90 | $6.38 | $5.90 | $6.03 | $6.03 | 67,041,230 |
| 2020-10-15 | $5.60 | $6.08 | $5.48 | $6.03 | $6.03 | 59,932,330 |
| 2020-10-14 | $5.82 | $5.99 | $5.53 | $5.58 | $5.58 | 40,297,960 |
| 2020-10-13 | $5.65 | $5.97 | $5.53 | $5.85 | $5.85 | 44,340,140 |
| 2020-10-12 | $5.39 | $5.72 | $5.39 | $5.62 | $5.62 | 50,955,860 |
| 2020-10-09 | $5.22 | $5.55 | $5.18 | $5.47 | $5.47 | 47,467,920 |
| 2020-10-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-30 | $5.10 | $5.14 | $4.95 | $5.00 | $5.00 | 24,725,050 |
| 2020-09-29 | $5.02 | $5.34 | $4.96 | $5.11 | $5.11 | 38,983,240 |
| 2020-09-28 | $5.17 | $5.20 | $4.92 | $5.01 | $5.01 | 30,435,460 |
| 2020-09-25 | $5.17 | $5.36 | $4.91 | $5.10 | $5.10 | 53,806,780 |
| 2020-09-24 | $5.40 | $5.44 | $5.07 | $5.11 | $5.11 | 48,306,470 |
| 2020-09-23 | $5.45 | $5.60 | $5.36 | $5.44 | $5.44 | 42,399,290 |
| 2020-09-22 | $5.67 | $5.78 | $5.45 | $5.48 | $5.48 | 46,018,190 |
| 2020-09-21 | $5.70 | $5.94 | $5.53 | $5.78 | $5.78 | 50,618,410 |
| 2020-09-18 | $6.20 | $6.29 | $5.80 | $5.90 | $5.90 | 62,679,420 |
| 2020-09-17 | $6.38 | $6.50 | $6.02 | $6.12 | $6.12 | 61,459,210 |
| 2020-09-16 | $6.35 | $6.59 | $6.16 | $6.38 | $6.38 | 72,477,850 |
| 2020-09-15 | $7.18 | $7.28 | $6.12 | $6.45 | $6.45 | 125,782,100 |
| 2020-09-14 | $7.01 | $7.50 | $6.60 | $7.38 | $7.38 | 125,859,620 |
| 2020-09-11 | $5.47 | $6.84 | $5.47 | $6.84 | $6.84 | 127,947,090 |
| 2020-09-10 | $7.12 | $7.28 | $5.70 | $5.70 | $5.70 | 115,942,010 |
| 2020-09-09 | $6.88 | $7.97 | $6.65 | $7.12 | $7.12 | 134,206,950 |
| 2020-09-08 | $7.04 | $7.78 | $6.90 | $7.31 | $7.31 | 122,776,790 |
| 2020-09-07 | $7.50 | $8.23 | $7.10 | $7.24 | $7.24 | 152,567,300 |
| 2020-09-04 | $5.45 | $6.86 | $5.42 | $6.86 | $6.86 | 107,637,550 |
| 2020-09-03 | $6.00 | $6.20 | $5.65 | $5.72 | $5.72 | 70,053,510 |
| 2020-09-02 | $5.99 | $6.78 | $5.59 | $6.04 | $6.04 | 124,534,290 |
| 2020-09-01 | $5.00 | $5.96 | $4.90 | $5.96 | $5.96 | 88,577,820 |
| 2020-08-31 | $4.50 | $5.20 | $4.45 | $4.97 | $4.97 | 60,697,150 |
| 2020-08-28 | $4.42 | $4.48 | $4.22 | $4.39 | $4.39 | 31,917,430 |
| 2020-08-27 | $4.15 | $4.63 | $4.15 | $4.48 | $4.48 | 42,833,250 |
| 2020-08-26 | $4.65 | $4.69 | $4.27 | $4.33 | $4.33 | 37,177,510 |
| 2020-08-25 | $4.46 | $4.65 | $4.25 | $4.47 | $4.47 | 42,909,690 |
| 2020-08-24 | $4.40 | $4.55 | $4.20 | $4.41 | $4.41 | 33,794,400 |
| 2020-08-21 | $4.57 | $4.65 | $4.34 | $4.34 | $4.34 | 32,528,880 |
| 2020-08-20 | $4.69 | $4.76 | $4.39 | $4.47 | $4.47 | 46,027,930 |
| 2020-08-19 | $4.59 | $4.94 | $4.57 | $4.79 | $4.79 | 65,810,690 |
| 2020-08-18 | $5.18 | $5.27 | $4.60 | $4.66 | $4.66 | 97,683,050 |
| 2020-08-17 | $4.49 | $4.95 | $4.48 | $4.95 | $4.95 | 61,324,660 |
| 2020-08-14 | $4.12 | $4.50 | $4.07 | $4.50 | $4.50 | 63,996,400 |
| 2020-08-13 | $3.89 | $4.18 | $3.88 | $4.09 | $4.09 | 45,143,180 |
| 2020-08-12 | $3.68 | $3.86 | $3.63 | $3.80 | $3.80 | 22,213,140 |
| 2020-08-11 | $3.73 | $3.88 | $3.65 | $3.70 | $3.70 | 27,599,220 |
| 2020-08-10 | $3.83 | $3.98 | $3.73 | $3.74 | $3.74 | 29,744,740 |
| 2020-08-07 | $3.78 | $3.97 | $3.77 | $3.83 | $3.83 | 20,721,500 |
| 2020-08-06 | $3.78 | $3.89 | $3.72 | $3.79 | $3.79 | 30,893,390 |
| 2020-08-05 | $3.52 | $3.87 | $3.51 | $3.87 | $3.87 | 48,126,230 |
| 2020-08-04 | $3.60 | $3.64 | $3.49 | $3.52 | $3.52 | 15,129,120 |
| 2020-08-03 | $3.42 | $3.63 | $3.42 | $3.59 | $3.59 | 25,839,820 |
| 2020-07-31 | $3.34 | $3.46 | $3.27 | $3.41 | $3.41 | 20,454,540 |
| 2020-07-30 | $3.43 | $3.46 | $3.33 | $3.34 | $3.34 | 18,335,260 |
| 2020-07-29 | $3.32 | $3.51 | $3.26 | $3.42 | $3.42 | 35,132,500 |
| 2020-07-28 | $3.24 | $3.34 | $3.19 | $3.29 | $3.29 | 35,100,280 |
| 2020-07-27 | $3.04 | $3.23 | $2.97 | $3.22 | $3.22 | 34,746,860 |
| 2020-07-24 | $3.01 | $3.11 | $2.98 | $3.02 | $3.02 | 25,130,800 |
| 2020-07-23 | $3.03 | $3.10 | $2.93 | $3.01 | $3.01 | 15,566,370 |
| 2020-07-22 | $2.98 | $3.13 | $2.95 | $3.08 | $3.08 | 29,452,470 |
| 2020-07-21 | $2.98 | $3.03 | $2.92 | $2.97 | $2.97 | 10,347,490 |
| 2020-07-20 | $2.81 | $2.98 | $2.81 | $2.98 | $2.98 | 16,584,230 |
| 2020-07-17 | $2.90 | $2.93 | $2.77 | $2.81 | $2.81 | 18,263,360 |
| 2020-07-16 | $3.03 | $3.08 | $2.90 | $2.90 | $2.90 | 16,029,100 |
| 2020-07-15 | $3.20 | $3.20 | $2.99 | $3.01 | $3.01 | 20,763,010 |
| 2020-07-14 | $3.13 | $3.20 | $3.08 | $3.15 | $3.15 | 22,335,900 |
| 2020-07-13 | $3.05 | $3.13 | $3.03 | $3.12 | $3.12 | 16,808,530 |
| 2020-07-10 | $3.11 | $3.13 | $3.02 | $3.03 | $3.03 | 19,441,150 |
| 2020-07-09 | $3.02 | $3.11 | $3.00 | $3.10 | $3.10 | 23,647,790 |
| 2020-07-08 | $2.98 | $3.03 | $2.93 | $3.01 | $3.01 | 22,916,590 |
| 2020-07-07 | $3.02 | $3.04 | $2.66 | $2.98 | $2.98 | 26,121,450 |
| 2020-07-06 | $2.83 | $2.95 | $2.80 | $2.95 | $2.95 | 27,207,140 |
| 2020-07-03 | $2.75 | $2.82 | $2.75 | $2.82 | $2.82 | 14,311,680 |
| 2020-07-02 | $2.70 | $2.76 | $2.67 | $2.75 | $2.75 | 11,112,320 |
| 2020-07-01 | $2.69 | $2.72 | $2.66 | $2.69 | $2.69 | 7,238,150 |
| 2020-06-30 | $2.64 | $2.72 | $2.64 | $2.69 | $2.69 | 8,243,400 |
| 2020-06-29 | $2.65 | $2.66 | $2.63 | $2.63 | $2.63 | 5,791,200 |
| 2020-06-26 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2020-06-25 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2020-06-24 | $2.68 | $2.69 | $2.63 | $2.66 | $2.66 | 7,141,700 |
| 2020-06-23 | $2.75 | $2.75 | $2.67 | $2.68 | $2.68 | 9,441,020 |
| 2020-06-22 | $2.78 | $2.81 | $2.72 | $2.74 | $2.74 | 10,682,400 |
| 2020-06-19 | $2.80 | $2.82 | $2.78 | $2.79 | $2.79 | 7,959,460 |
| 2020-06-18 | $2.76 | $2.85 | $2.75 | $2.80 | $2.80 | 11,559,750 |
| 2020-06-17 | $2.78 | $2.79 | $2.74 | $2.78 | $2.78 | 8,030,460 |
| 2020-06-16 | $2.80 | $2.81 | $2.76 | $2.78 | $2.78 | 8,644,340 |
| 2020-06-15 | $2.79 | $2.87 | $2.77 | $2.77 | $2.77 | 10,377,830 |
| 2020-06-12 | $2.71 | $2.81 | $2.71 | $2.81 | $2.81 | 9,305,430 |
| 2020-06-11 | $2.83 | $2.85 | $2.76 | $2.78 | $2.78 | 11,382,010 |
| 2020-06-10 | $2.82 | $2.92 | $2.80 | $2.83 | $2.83 | 17,326,080 |
| 2020-06-09 | $2.79 | $2.83 | $2.77 | $2.82 | $2.82 | 8,667,320 |
| 2020-06-08 | $2.80 | $2.85 | $2.78 | $2.79 | $2.79 | 10,872,510 |
| 2020-06-05 | $2.78 | $2.83 | $2.76 | $2.79 | $2.79 | 13,112,540 |
| 2020-06-04 | $2.78 | $2.79 | $2.74 | $2.77 | $2.77 | 9,629,630 |
| 2020-06-03 | $2.82 | $2.85 | $2.74 | $2.74 | $2.74 | 9,540,100 |
| 2020-06-02 | $2.77 | $2.83 | $2.77 | $2.79 | $2.79 | 9,713,650 |
| 2020-06-01 | $2.68 | $2.78 | $2.65 | $2.78 | $2.78 | 18,035,120 |
| 2020-05-29 | $2.57 | $2.70 | $2.53 | $2.67 | $2.67 | 21,362,590 |
| 2020-05-28 | $2.60 | $2.64 | $2.56 | $2.56 | $2.56 | 10,688,600 |
| 2020-05-27 | $2.70 | $2.73 | $2.60 | $2.62 | $2.62 | 10,061,000 |
| 2020-05-26 | $2.69 | $2.72 | $2.67 | $2.69 | $2.69 | 10,558,680 |
| 2020-05-25 | $2.63 | $2.73 | $2.57 | $2.67 | $2.67 | 13,268,200 |
| 2020-05-22 | $2.58 | $2.66 | $2.56 | $2.62 | $2.62 | 11,259,490 |
| 2020-05-21 | $2.63 | $2.65 | $2.58 | $2.59 | $2.59 | 8,791,020 |
| 2020-05-20 | $2.66 | $2.67 | $2.61 | $2.62 | $2.62 | 9,386,620 |
| 2020-05-19 | $2.70 | $2.74 | $2.63 | $2.67 | $2.67 | 18,585,480 |
| 2020-05-18 | $2.74 | $2.77 | $2.68 | $2.70 | $2.70 | 10,810,390 |
| 2020-05-15 | $2.77 | $2.78 | $2.69 | $2.74 | $2.74 | 7,188,200 |
| 2020-05-14 | $2.81 | $2.81 | $2.74 | $2.75 | $2.75 | 8,756,470 |
| 2020-05-13 | $2.79 | $2.86 | $2.79 | $2.83 | $2.83 | 9,795,890 |
| 2020-05-12 | $2.83 | $2.85 | $2.75 | $2.80 | $2.80 | 12,294,550 |
| 2020-05-11 | $2.86 | $2.91 | $2.80 | $2.84 | $2.84 | 11,507,120 |
| 2020-05-08 | $2.89 | $2.95 | $2.84 | $2.86 | $2.86 | 11,651,670 |
| 2020-05-07 | $2.93 | $2.93 | $2.86 | $2.86 | $2.86 | 13,558,600 |
| 2020-05-06 | $2.78 | $3.04 | $2.72 | $2.92 | $2.92 | 37,359,610 |
| 2020-05-05 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-05-04 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-05-01 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2020-04-30 | $2.61 | $2.78 | $2.59 | $2.76 | $2.76 | 32,743,680 |
| 2020-04-29 | $2.79 | $2.79 | $2.54 | $2.57 | $2.57 | 40,634,190 |
| 2020-04-28 | $3.06 | $3.07 | $2.75 | $2.81 | $2.81 | 35,583,840 |
| 2020-04-27 | $3.11 | $3.13 | $3.04 | $3.05 | $3.05 | 13,305,030 |
| 2020-04-24 | $3.30 | $3.30 | $3.11 | $3.12 | $3.12 | 11,378,000 |
| 2020-04-23 | $3.28 | $3.34 | $3.23 | $3.25 | $3.25 | 15,605,750 |
| 2020-04-22 | $3.16 | $3.27 | $3.15 | $3.26 | $3.26 | 14,312,080 |
| 2020-04-21 | $3.16 | $3.34 | $3.13 | $3.22 | $3.22 | 17,140,920 |
| 2020-04-20 | $3.10 | $3.22 | $3.07 | $3.18 | $3.18 | 12,500,450 |
| 2020-04-17 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 6,785,570 |
| 2020-04-16 | $3.11 | $3.13 | $3.07 | $3.12 | $3.12 | 6,081,310 |
| 2020-04-15 | $3.15 | $3.18 | $3.11 | $3.12 | $3.12 | 7,610,560 |
| 2020-04-14 | $3.13 | $3.19 | $3.10 | $3.18 | $3.18 | 9,099,770 |
| 2020-04-13 | $3.16 | $3.17 | $3.09 | $3.11 | $3.11 | 9,136,540 |
| 2020-04-10 | $3.21 | $3.25 | $3.10 | $3.14 | $3.14 | 16,982,860 |
| 2020-04-09 | $3.29 | $3.31 | $3.25 | $3.26 | $3.26 | 11,243,370 |
| 2020-04-08 | $3.24 | $3.29 | $3.22 | $3.26 | $3.26 | 11,394,820 |
| 2020-04-07 | $3.23 | $3.28 | $3.18 | $3.26 | $3.26 | 16,372,000 |
| 2020-04-06 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-04-03 | $3.23 | $3.25 | $3.15 | $3.17 | $3.17 | 15,804,410 |
| 2020-04-02 | $3.10 | $3.32 | $3.08 | $3.26 | $3.26 | 22,340,650 |
| 2020-04-01 | $3.10 | $3.15 | $3.07 | $3.08 | $3.08 | 9,373,020 |
| 2020-03-31 | $3.15 | $3.16 | $3.11 | $3.13 | $3.13 | 10,386,300 |
| 2020-03-30 | $3.18 | $3.20 | $3.10 | $3.12 | $3.12 | 15,368,480 |
| 2020-03-27 | $3.37 | $3.38 | $3.23 | $3.25 | $3.25 | 20,831,440 |
| 2020-03-26 | $3.31 | $3.39 | $3.26 | $3.31 | $3.31 | 30,570,300 |
| 2020-03-25 | $3.39 | $3.42 | $3.26 | $3.35 | $3.35 | 45,314,530 |
| 2020-03-24 | $3.89 | $3.89 | $3.27 | $3.40 | $3.40 | 72,579,870 |
| 2020-03-23 | $3.17 | $3.54 | $3.12 | $3.54 | $3.54 | 55,599,200 |
| 2020-03-20 | $3.14 | $3.26 | $3.11 | $3.22 | $3.22 | 12,448,930 |
| 2020-03-19 | $3.13 | $3.14 | $3.00 | $3.09 | $3.09 | 11,203,750 |
| 2020-03-18 | $3.25 | $3.28 | $3.13 | $3.13 | $3.13 | 10,981,900 |
| 2020-03-17 | $3.28 | $3.32 | $3.15 | $3.22 | $3.22 | 11,547,480 |
| 2020-03-16 | $3.39 | $3.47 | $3.25 | $3.26 | $3.26 | 13,677,420 |
| 2020-03-13 | $3.23 | $3.42 | $3.20 | $3.38 | $3.38 | 13,711,150 |
| 2020-03-12 | $3.51 | $3.54 | $3.41 | $3.45 | $3.45 | 10,892,120 |
| 2020-03-11 | $3.58 | $3.68 | $3.56 | $3.57 | $3.57 | 18,082,590 |
| 2020-03-10 | $3.47 | $3.58 | $3.33 | $3.57 | $3.57 | 19,086,210 |
| 2020-03-09 | $3.57 | $3.61 | $3.48 | $3.49 | $3.49 | 17,014,580 |
| 2020-03-06 | $3.60 | $3.72 | $3.57 | $3.70 | $3.70 | 17,514,860 |
| 2020-03-05 | $3.59 | $3.67 | $3.58 | $3.65 | $3.65 | 16,641,620 |
| 2020-03-04 | $3.48 | $3.58 | $3.45 | $3.58 | $3.58 | 14,734,750 |
| 2020-03-03 | $3.54 | $3.58 | $3.46 | $3.50 | $3.50 | 15,898,950 |
| 2020-03-02 | $3.40 | $3.50 | $3.36 | $3.47 | $3.47 | 14,824,930 |
| 2020-02-28 | $3.55 | $3.55 | $3.36 | $3.37 | $3.37 | 18,142,300 |
| 2020-02-27 | $3.66 | $3.70 | $3.58 | $3.65 | $3.65 | 15,224,660 |
| 2020-02-26 | $3.60 | $3.73 | $3.56 | $3.66 | $3.66 | 19,735,680 |
| 2020-02-25 | $3.65 | $3.70 | $3.53 | $3.65 | $3.65 | 26,356,110 |
| 2020-02-24 | $3.67 | $3.82 | $3.61 | $3.77 | $3.77 | 26,660,090 |
| 2020-02-21 | $3.64 | $3.71 | $3.60 | $3.69 | $3.69 | 16,818,390 |
| 2020-02-20 | $3.57 | $3.67 | $3.49 | $3.64 | $3.64 | 20,751,320 |
| 2020-02-19 | $3.55 | $3.60 | $3.49 | $3.57 | $3.57 | 15,936,010 |
| 2020-02-18 | $3.48 | $3.55 | $3.44 | $3.55 | $3.55 | 13,933,080 |
| 2020-02-17 | $3.30 | $3.48 | $3.30 | $3.46 | $3.46 | 15,774,700 |
| 2020-02-14 | $3.31 | $3.33 | $3.25 | $3.30 | $3.30 | 14,453,800 |
| 2020-02-13 | $3.44 | $3.48 | $3.31 | $3.32 | $3.32 | 13,506,660 |
| 2020-02-12 | $3.36 | $3.42 | $3.36 | $3.42 | $3.42 | 7,346,510 |
| 2020-02-11 | $3.36 | $3.43 | $3.33 | $3.37 | $3.37 | 9,265,990 |
| 2020-02-10 | $3.25 | $3.39 | $3.22 | $3.38 | $3.38 | 13,368,140 |
| 2020-02-07 | $3.27 | $3.31 | $3.21 | $3.27 | $3.27 | 10,693,940 |
| 2020-02-06 | $3.29 | $3.31 | $3.25 | $3.27 | $3.27 | 15,300,310 |
| 2020-02-05 | $3.17 | $3.31 | $3.16 | $3.25 | $3.25 | 12,787,430 |
| 2020-02-04 | $3.11 | $3.26 | $3.11 | $3.18 | $3.18 | 21,994,150 |
| 2020-02-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 2,683,100 |
| 2020-01-31 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-01-30 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-01-29 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-01-28 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-01-27 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-01-24 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-01-23 | $4.00 | $4.01 | $3.80 | $3.83 | $3.83 | 9,839,500 |
| 2020-01-22 | $4.07 | $4.07 | $3.97 | $4.02 | $4.02 | 4,386,880 |
| 2020-01-21 | $4.12 | $4.12 | $4.05 | $4.05 | $4.05 | 5,218,300 |
| 2020-01-20 | $4.16 | $4.16 | $4.10 | $4.13 | $4.13 | 4,935,490 |
| 2020-01-17 | $4.12 | $4.16 | $4.07 | $4.16 | $4.16 | 6,901,650 |
| 2020-01-16 | $4.17 | $4.19 | $4.09 | $4.10 | $4.10 | 7,141,050 |
| 2020-01-15 | $4.20 | $4.22 | $4.14 | $4.17 | $4.17 | 5,620,300 |
| 2020-01-14 | $4.23 | $4.24 | $4.19 | $4.20 | $4.20 | 7,605,900 |
| 2020-01-13 | $4.22 | $4.23 | $4.16 | $4.21 | $4.21 | 7,592,480 |
| 2020-01-10 | $4.36 | $4.36 | $4.21 | $4.24 | $4.24 | 11,441,400 |
| 2020-01-09 | $4.20 | $4.42 | $4.17 | $4.31 | $4.31 | 20,787,040 |
| 2020-01-08 | $4.35 | $4.44 | $4.26 | $4.32 | $4.32 | 20,028,030 |
| 2020-01-07 | $4.23 | $4.29 | $4.21 | $4.28 | $4.28 | 11,076,040 |
| 2020-01-06 | $4.31 | $4.35 | $4.25 | $4.30 | $4.30 | 22,550,420 |
| 2020-01-03 | $4.12 | $4.27 | $4.12 | $4.20 | $4.20 | 16,773,450 |
| 2020-01-02 | $4.11 | $4.14 | $4.09 | $4.12 | $4.12 | 8,075,180 |
| 2020-01-01 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-12-31 | $4.06 | $4.10 | $4.04 | $4.07 | $4.07 | 4,158,800 |
| 2019-12-30 | $4.04 | $4.07 | $3.96 | $4.05 | $4.05 | 5,889,320 |
| 2019-12-27 | $4.11 | $4.12 | $4.05 | $4.07 | $4.07 | 6,419,810 |
| 2019-12-26 | $4.08 | $4.10 | $4.03 | $4.09 | $4.09 | 4,733,720 |
| 2019-12-25 | $4.07 | $4.12 | $4.07 | $4.08 | $4.08 | 3,934,910 |
| 2019-12-24 | $4.04 | $4.09 | $4.04 | $4.08 | $4.08 | 3,774,980 |
| 2019-12-23 | $4.12 | $4.14 | $4.04 | $4.04 | $4.04 | 4,959,900 |
| 2019-12-20 | $4.15 | $4.19 | $4.12 | $4.12 | $4.12 | 5,693,000 |
| 2019-12-19 | $4.11 | $4.17 | $4.09 | $4.15 | $4.15 | 6,021,140 |
| 2019-12-18 | $4.15 | $4.17 | $4.10 | $4.11 | $4.11 | 4,736,240 |
| 2019-12-17 | $4.06 | $4.20 | $4.05 | $4.13 | $4.13 | 10,012,160 |
| 2019-12-16 | $3.98 | $4.06 | $3.97 | $4.05 | $4.05 | 7,205,010 |
| 2019-12-13 | $3.95 | $3.98 | $3.92 | $3.97 | $3.97 | 4,743,950 |
| 2019-12-12 | $4.02 | $4.02 | $3.91 | $3.92 | $3.92 | 4,676,400 |
| 2019-12-11 | $4.04 | $4.04 | $3.99 | $4.01 | $4.01 | 2,689,400 |
| 2019-12-10 | $4.02 | $4.06 | $3.99 | $4.04 | $4.04 | 3,952,520 |
| 2019-12-09 | $4.04 | $4.05 | $4.01 | $4.02 | $4.02 | 2,634,320 |
| 2019-12-06 | $3.99 | $4.03 | $3.98 | $4.02 | $4.02 | 3,054,730 |
| 2019-12-05 | $3.99 | $4.15 | $3.99 | $4.01 | $4.01 | 5,383,370 |
| 2019-12-04 | $3.91 | $3.98 | $3.91 | $3.98 | $3.98 | 2,691,170 |
| 2019-12-03 | $3.92 | $3.96 | $3.88 | $3.95 | $3.95 | 2,838,650 |
| 2019-12-02 | $3.92 | $3.95 | $3.91 | $3.93 | $3.93 | 1,959,550 |
| 2019-11-29 | $3.96 | $3.97 | $3.90 | $3.93 | $3.93 | 2,786,330 |
| 2019-11-28 | $4.01 | $4.01 | $3.94 | $3.95 | $3.95 | 2,470,700 |
| 2019-11-27 | $3.98 | $4.02 | $3.94 | $3.98 | $3.98 | 3,017,090 |
| 2019-11-26 | $4.03 | $4.04 | $3.96 | $3.98 | $3.98 | 3,722,530 |
| 2019-11-25 | $3.99 | $4.05 | $3.99 | $4.03 | $4.03 | 3,043,970 |
| 2019-11-22 | $4.05 | $4.08 | $3.98 | $4.00 | $4.00 | 4,061,800 |
| 2019-11-21 | $3.98 | $4.07 | $3.97 | $4.05 | $4.05 | 3,705,370 |
| 2019-11-20 | $4.06 | $4.07 | $3.96 | $3.97 | $3.97 | 4,928,490 |
| 2019-11-19 | $4.00 | $4.07 | $3.97 | $4.05 | $4.05 | 2,789,440 |
| 2019-11-18 | $3.97 | $4.02 | $3.95 | $4.00 | $4.00 | 2,453,740 |
| 2019-11-15 | $4.04 | $4.04 | $3.88 | $3.98 | $3.98 | 4,588,410 |
| 2019-11-14 | $4.04 | $4.06 | $4.00 | $4.03 | $4.03 | 2,430,250 |
| 2019-11-13 | $4.05 | $4.05 | $3.99 | $4.01 | $4.01 | 1,940,500 |
| 2019-11-12 | $4.02 | $4.07 | $3.98 | $4.04 | $4.04 | 2,958,840 |
| 2019-11-11 | $4.24 | $4.24 | $3.98 | $4.02 | $4.02 | 5,557,580 |
| 2019-11-08 | $4.18 | $4.30 | $4.17 | $4.22 | $4.22 | 4,755,980 |
| 2019-11-07 | $4.24 | $4.24 | $4.12 | $4.17 | $4.17 | 3,975,670 |
| 2019-11-06 | $4.25 | $4.25 | $4.17 | $4.23 | $4.23 | 3,838,670 |
| 2019-11-05 | $4.26 | $4.26 | $4.18 | $4.22 | $4.22 | 2,968,490 |
| 2019-11-04 | $4.25 | $4.34 | $4.21 | $4.23 | $4.23 | 2,782,800 |
| 2019-11-01 | $4.13 | $4.25 | $4.13 | $4.21 | $4.21 | 4,793,760 |
| 2019-10-31 | $4.36 | $4.38 | $4.19 | $4.19 | $4.19 | 6,040,310 |
| 2019-10-30 | $4.43 | $4.47 | $4.33 | $4.35 | $4.35 | 4,092,470 |
| 2019-10-29 | $4.49 | $4.53 | $4.45 | $4.45 | $4.45 | 3,613,930 |
| 2019-10-28 | $4.43 | $4.75 | $4.43 | $4.51 | $4.51 | 6,403,930 |
| 2019-10-25 | $4.37 | $4.44 | $4.35 | $4.41 | $4.41 | 2,903,160 |
| 2019-10-24 | $4.40 | $4.42 | $4.34 | $4.37 | $4.37 | 2,790,010 |
| 2019-10-23 | $4.44 | $4.45 | $4.37 | $4.39 | $4.39 | 3,185,180 |
| 2019-10-22 | $4.46 | $4.46 | $4.39 | $4.43 | $4.43 | 2,568,160 |
| 2019-10-21 | $4.38 | $4.55 | $4.37 | $4.45 | $4.45 | 4,420,560 |
| 2019-10-18 | $4.45 | $4.48 | $4.31 | $4.37 | $4.37 | 5,694,820 |
| 2019-10-17 | $4.48 | $4.50 | $4.40 | $4.43 | $4.43 | 3,752,210 |
| 2019-10-16 | $4.55 | $4.57 | $4.44 | $4.46 | $4.46 | 3,625,520 |
| 2019-10-15 | $4.57 | $4.58 | $4.49 | $4.53 | $4.53 | 5,326,360 |
| 2019-10-14 | $4.64 | $4.68 | $4.60 | $4.67 | $4.67 | 5,986,080 |
| 2019-10-11 | $4.58 | $4.66 | $4.57 | $4.63 | $4.63 | 5,751,290 |
| 2019-10-10 | $4.55 | $4.57 | $4.51 | $4.56 | $4.56 | 3,289,100 |
| 2019-10-09 | $4.44 | $4.54 | $4.44 | $4.52 | $4.52 | 2,013,770 |
| 2019-10-08 | $4.46 | $4.56 | $4.46 | $4.48 | $4.48 | 3,516,420 |
| 2019-10-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-10-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-10-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-10-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-10-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-09-30 | $4.53 | $4.54 | $4.45 | $4.45 | $4.45 | 2,516,300 |
| 2019-09-27 | $4.48 | $4.52 | $4.46 | $4.50 | $4.50 | 4,184,230 |
| 2019-09-26 | $4.58 | $4.64 | $4.44 | $4.46 | $4.46 | 5,842,490 |
| 2019-09-25 | $4.68 | $4.68 | $4.58 | $4.58 | $4.58 | 8,078,780 |
| 2019-09-24 | $4.74 | $4.76 | $4.70 | $4.70 | $4.70 | 6,271,600 |
| 2019-09-23 | $4.81 | $4.81 | $4.69 | $4.75 | $4.75 | 6,251,050 |
| 2019-09-20 | $4.84 | $4.87 | $4.79 | $4.80 | $4.80 | 6,368,520 |
| 2019-09-19 | $4.78 | $4.86 | $4.74 | $4.84 | $4.84 | 8,848,080 |
| 2019-09-18 | $4.99 | $4.99 | $4.80 | $4.85 | $4.85 | 20,989,370 |
| 2019-09-17 | $5.00 | $5.23 | $4.90 | $5.15 | $5.15 | 33,399,840 |
| 2019-09-16 | $5.10 | $5.23 | $4.96 | $4.98 | $4.98 | 36,891,460 |
| 2019-09-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-09-12 | $4.83 | $4.89 | $4.82 | $4.88 | $4.88 | 6,876,380 |
| 2019-09-11 | $4.84 | $4.89 | $4.80 | $4.84 | $4.84 | 10,043,050 |
| 2019-09-10 | $4.85 | $4.85 | $4.77 | $4.83 | $4.83 | 9,061,800 |
| 2019-09-09 | $4.76 | $4.82 | $4.72 | $4.81 | $4.81 | 9,743,330 |
| 2019-09-06 | $4.76 | $4.78 | $4.69 | $4.74 | $4.74 | 7,211,870 |
| 2019-09-05 | $4.75 | $4.81 | $4.71 | $4.73 | $4.73 | 11,462,610 |
| 2019-09-04 | $4.65 | $4.73 | $4.64 | $4.72 | $4.72 | 8,984,460 |
| 2019-09-03 | $4.77 | $4.86 | $4.69 | $4.72 | $4.72 | 18,123,500 |
| 2019-09-02 | $4.51 | $4.65 | $4.42 | $4.62 | $4.62 | 9,502,200 |
| 2019-08-30 | $4.64 | $4.64 | $4.41 | $4.47 | $4.47 | 7,731,290 |
| 2019-08-29 | $4.65 | $4.65 | $4.57 | $4.57 | $4.57 | 5,236,790 |
| 2019-08-28 | $4.59 | $4.66 | $4.56 | $4.62 | $4.62 | 6,571,410 |
| 2019-08-27 | $4.58 | $4.64 | $4.51 | $4.61 | $4.61 | 9,109,030 |
| 2019-08-26 | $4.45 | $4.62 | $4.44 | $4.56 | $4.56 | 5,013,820 |
| 2019-08-23 | $4.62 | $4.64 | $4.57 | $4.62 | $4.62 | 6,241,110 |
| 2019-08-22 | $4.58 | $4.69 | $4.52 | $4.62 | $4.62 | 12,531,520 |
| 2019-08-21 | $4.54 | $4.60 | $4.51 | $4.57 | $4.57 | 6,373,750 |
| 2019-08-20 | $4.59 | $4.63 | $4.52 | $4.56 | $4.56 | 7,418,140 |
| 2019-08-19 | $4.52 | $4.61 | $4.47 | $4.59 | $4.59 | 10,168,910 |
| 2019-08-16 | $4.38 | $4.50 | $4.37 | $4.46 | $4.46 | 7,337,930 |
| 2019-08-15 | $4.33 | $4.44 | $4.26 | $4.42 | $4.42 | 9,820,100 |
| 2019-08-14 | $4.53 | $4.56 | $4.44 | $4.46 | $4.46 | 5,975,480 |
| 2019-08-13 | $4.50 | $4.50 | $4.39 | $4.44 | $4.44 | 5,198,820 |
| 2019-08-12 | $4.46 | $4.53 | $4.45 | $4.53 | $4.53 | 5,159,520 |
| 2019-08-09 | $4.57 | $4.62 | $4.41 | $4.45 | $4.45 | 5,390,240 |
| 2019-08-08 | $4.56 | $4.61 | $4.52 | $4.54 | $4.54 | 5,469,900 |
| 2019-08-07 | $4.54 | $4.64 | $4.52 | $4.54 | $4.54 | 9,719,430 |
| 2019-08-06 | $4.76 | $4.76 | $4.37 | $4.51 | $4.51 | 20,767,400 |
| 2019-08-05 | $4.93 | $4.94 | $4.84 | $4.86 | $4.86 | 5,568,750 |
| 2019-08-02 | $4.90 | $4.96 | $4.82 | $4.90 | $4.90 | 11,322,460 |
| 2019-08-01 | $4.95 | $5.05 | $4.92 | $5.04 | $5.04 | 9,201,820 |
| 2019-07-31 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 10,589,040 |
| 2019-07-30 | $5.16 | $5.19 | $5.11 | $5.14 | $5.14 | 10,123,660 |
| 2019-07-29 | $5.14 | $5.22 | $5.10 | $5.14 | $5.14 | 11,788,430 |
| 2019-07-26 | $5.21 | $5.24 | $5.14 | $5.18 | $5.18 | 17,991,500 |
| 2019-07-25 | $5.38 | $5.44 | $5.20 | $5.25 | $5.25 | 50,862,810 |
| 2019-07-24 | $5.09 | $5.70 | $5.06 | $5.56 | $5.56 | 69,610,620 |
| 2019-07-23 | $5.09 | $5.22 | $5.07 | $5.18 | $5.18 | 22,203,710 |
| 2019-07-22 | $5.10 | $5.14 | $4.82 | $5.05 | $5.05 | 13,602,450 |
| 2019-07-19 | $4.95 | $5.08 | $4.92 | $5.04 | $5.04 | 13,172,850 |
| 2019-07-18 | $4.81 | $5.01 | $4.77 | $4.96 | $4.96 | 16,569,800 |
| 2019-07-17 | $4.85 | $4.92 | $4.84 | $4.84 | $4.84 | 7,692,450 |
| 2019-07-16 | $4.82 | $4.97 | $4.82 | $4.89 | $4.89 | 9,874,390 |
| 2019-07-15 | $4.85 | $4.91 | $4.71 | $4.85 | $4.85 | 12,814,940 |
| 2019-07-12 | $5.20 | $5.20 | $4.91 | $4.92 | $4.92 | 32,668,970 |
| 2019-07-11 | $5.38 | $5.50 | $5.33 | $5.45 | $5.45 | 19,828,730 |
| 2019-07-10 | $5.33 | $5.37 | $5.24 | $5.28 | $5.28 | 8,545,370 |
| 2019-07-09 | $5.20 | $5.41 | $5.20 | $5.36 | $5.36 | 18,648,930 |
| 2019-07-08 | $5.27 | $5.31 | $5.11 | $5.17 | $5.17 | 12,510,380 |
| 2019-07-05 | $5.25 | $5.38 | $5.23 | $5.35 | $5.35 | 10,865,490 |
| 2019-07-04 | $5.48 | $5.51 | $5.23 | $5.31 | $5.31 | 28,092,930 |
| 2019-07-03 | $5.48 | $5.61 | $5.38 | $5.52 | $5.52 | 45,760,560 |
| 2019-07-02 | $5.64 | $5.64 | $5.35 | $5.64 | $5.64 | 64,777,180 |
| 2019-07-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-06-28 | $5.20 | $5.21 | $5.05 | $5.13 | $5.13 | 12,129,810 |
| 2019-06-27 | $5.29 | $5.31 | $5.20 | $5.23 | $5.23 | 17,760,340 |
| 2019-06-26 | $5.10 | $5.36 | $5.05 | $5.30 | $5.30 | 28,695,920 |
| 2019-06-25 | $5.16 | $5.20 | $4.90 | $5.14 | $5.14 | 19,015,580 |
| 2019-06-24 | $5.17 | $5.21 | $5.06 | $5.14 | $5.14 | 14,444,900 |
| 2019-06-21 | $5.45 | $5.45 | $5.11 | $5.18 | $5.18 | 27,861,060 |
| 2019-06-20 | $4.88 | $5.07 | $4.83 | $5.01 | $5.01 | 12,351,070 |
| 2019-06-19 | $4.97 | $4.97 | $4.87 | $4.88 | $4.88 | 8,299,300 |
| 2019-06-18 | $4.89 | $4.90 | $4.81 | $4.84 | $4.84 | 5,161,430 |
| 2019-06-17 | $4.86 | $4.93 | $4.82 | $4.86 | $4.86 | 6,975,110 |
| 2019-06-14 | $5.02 | $5.07 | $4.85 | $4.86 | $4.86 | 15,567,620 |
| 2019-06-13 | $4.88 | $5.15 | $4.82 | $5.10 | $5.10 | 17,013,150 |
| 2019-06-12 | $4.87 | $5.01 | $4.87 | $4.92 | $4.92 | 14,241,970 |
| 2019-06-11 | $4.82 | $4.95 | $4.70 | $4.93 | $4.93 | 13,132,140 |
| 2019-06-10 | $4.75 | $4.85 | $4.67 | $4.82 | $4.82 | 10,299,830 |
| 2019-06-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2019-06-06 | $4.80 | $4.82 | $4.59 | $4.61 | $4.61 | 12,941,720 |
| 2019-06-05 | $4.87 | $4.96 | $4.81 | $4.83 | $4.83 | 12,436,400 |
| 2019-06-04 | $4.97 | $5.00 | $4.76 | $4.79 | $4.79 | 15,146,260 |
| 2019-06-03 | $5.22 | $5.26 | $4.89 | $4.93 | $4.93 | 27,972,530 |
| 2019-05-31 | $5.30 | $5.56 | $5.22 | $5.33 | $5.33 | 43,345,710 |
| 2019-05-30 | $5.01 | $5.40 | $5.01 | $5.31 | $5.31 | 47,717,420 |
| 2019-05-29 | $4.86 | $4.94 | $4.80 | $4.91 | $4.91 | 8,426,760 |
| 2019-05-28 | $4.83 | $4.91 | $4.81 | $4.83 | $4.83 | 8,024,370 |
| 2019-05-27 | $4.70 | $4.83 | $4.69 | $4.82 | $4.82 | 6,341,400 |
| 2019-05-24 | $4.73 | $4.81 | $4.69 | $4.69 | $4.69 | 5,132,300 |
| 2019-05-23 | $4.88 | $4.88 | $4.74 | $4.78 | $4.78 | 7,256,480 |
| 2019-05-22 | $4.90 | $4.95 | $4.84 | $4.91 | $4.91 | 8,363,160 |
| 2019-05-21 | $4.76 | $4.94 | $4.74 | $4.92 | $4.92 | 9,718,130 |
| 2019-05-20 | $4.80 | $4.89 | $4.58 | $4.77 | $4.77 | 10,161,540 |
| 2019-05-17 | $5.00 | $5.10 | $4.76 | $4.81 | $4.81 | 15,180,500 |
| 2019-05-16 | $4.95 | $5.00 | $4.89 | $4.97 | $4.97 | 12,119,450 |
| 2019-05-15 | $4.80 | $5.01 | $4.79 | $4.97 | $4.97 | 17,677,600 |
| 2019-05-14 | $4.75 | $4.86 | $4.73 | $4.77 | $4.77 | 8,073,260 |
| 2019-05-13 | $4.79 | $4.93 | $4.77 | $4.84 | $4.84 | 12,361,400 |
| 2019-05-10 | $4.79 | $4.87 | $4.38 | $4.85 | $4.85 | 12,221,060 |
| 2019-05-09 | $4.68 | $4.81 | $4.67 | $4.70 | $4.70 | 6,253,570 |
| 2019-05-08 | $4.68 | $4.85 | $4.60 | $4.76 | $4.76 | 9,378,440 |
| 2019-05-07 | $4.81 | $4.90 | $4.76 | $4.83 | $4.83 | 11,693,300 |
| 2019-05-06 | $5.08 | $5.08 | $4.78 | $4.78 | $4.78 | 21,797,050 |
| 2019-05-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2019-05-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2019-05-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2019-04-30 | $5.20 | $5.33 | $5.17 | $5.31 | $5.31 | 14,099,680 |
| 2019-04-29 | $5.30 | $5.43 | $5.19 | $5.19 | $5.19 | 22,628,820 |
| 2019-04-26 | $5.31 | $5.50 | $5.24 | $5.34 | $5.34 | 21,232,210 |
| 2019-04-25 | $5.88 | $5.91 | $5.39 | $5.44 | $5.44 | 44,677,950 |
| 2019-04-24 | $5.90 | $6.05 | $5.75 | $5.98 | $5.98 | 66,088,300 |
| 2019-04-23 | $6.92 | $6.92 | $6.03 | $6.17 | $6.17 | 110,052,550 |
| 2019-04-22 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 14,228,460 |
| 2019-04-19 | $5.70 | $5.78 | $5.56 | $5.72 | $5.72 | 17,751,010 |
| 2019-04-18 | $5.75 | $5.82 | $5.69 | $5.72 | $5.72 | 16,350,300 |
| 2019-04-17 | $5.66 | $5.88 | $5.63 | $5.80 | $5.80 | 26,745,540 |
| 2019-04-16 | $5.57 | $5.67 | $5.43 | $5.67 | $5.67 | 16,011,260 |
| 2019-04-15 | $5.68 | $5.76 | $5.57 | $5.57 | $5.57 | 13,893,530 |
| 2019-04-12 | $5.55 | $5.65 | $5.54 | $5.61 | $5.61 | 10,931,630 |
| 2019-04-11 | $5.76 | $5.83 | $5.58 | $5.59 | $5.59 | 16,636,600 |
| 2019-04-10 | $5.76 | $5.79 | $5.67 | $5.74 | $5.74 | 20,648,400 |
| 2019-04-09 | $5.79 | $5.88 | $5.67 | $5.86 | $5.86 | 27,298,880 |
| 2019-04-08 | $5.84 | $5.89 | $5.66 | $5.75 | $5.75 | 25,852,310 |
| 2019-04-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2019-04-04 | $5.83 | $5.83 | $5.64 | $5.80 | $5.80 | 28,378,020 |
| 2019-04-03 | $5.61 | $5.85 | $5.58 | $5.80 | $5.80 | 33,199,290 |
| 2019-04-02 | $5.66 | $5.70 | $5.56 | $5.62 | $5.62 | 21,655,390 |
| 2019-04-01 | $5.48 | $5.62 | $5.43 | $5.61 | $5.61 | 23,646,850 |
| 2019-03-29 | $5.21 | $5.41 | $5.18 | $5.40 | $5.40 | 17,766,800 |
| 2019-03-28 | $5.32 | $5.41 | $5.18 | $5.19 | $5.19 | 14,860,900 |
| 2019-03-27 | $5.38 | $5.40 | $5.22 | $5.37 | $5.37 | 14,863,590 |
| 2019-03-26 | $5.60 | $5.65 | $5.25 | $5.31 | $5.31 | 27,580,760 |
| 2019-03-25 | $5.48 | $5.78 | $5.41 | $5.60 | $5.60 | 26,423,120 |
| 2019-03-22 | $5.62 | $5.66 | $5.50 | $5.58 | $5.58 | 21,128,240 |
| 2019-03-21 | $5.62 | $5.68 | $5.56 | $5.63 | $5.63 | 26,588,280 |
| 2019-03-20 | $5.81 | $5.84 | $5.46 | $5.63 | $5.63 | 35,844,760 |
| 2019-03-19 | $5.71 | $5.99 | $5.65 | $5.81 | $5.81 | 37,260,440 |
| 2019-03-18 | $5.59 | $5.70 | $5.50 | $5.66 | $5.66 | 30,890,120 |
| 2019-03-15 | $5.45 | $5.72 | $5.43 | $5.60 | $5.60 | 37,200,700 |
| 2019-03-14 | $5.60 | $5.81 | $5.41 | $5.45 | $5.45 | 64,671,180 |
| 2019-03-13 | $6.25 | $6.40 | $5.80 | $6.01 | $6.01 | 100,599,710 |
| 2019-03-12 | $5.55 | $6.05 | $5.47 | $5.82 | $5.82 | 70,759,030 |
| 2019-03-11 | $5.21 | $5.57 | $5.16 | $5.50 | $5.50 | 51,743,490 |
| 2019-03-08 | $5.37 | $5.48 | $5.04 | $5.06 | $5.06 | 43,933,500 |
| 2019-03-07 | $5.61 | $5.66 | $5.34 | $5.51 | $5.51 | 62,324,880 |
| 2019-03-06 | $5.38 | $5.48 | $5.14 | $5.47 | $5.47 | 57,711,380 |
| 2019-03-05 | $4.93 | $5.28 | $4.90 | $5.26 | $5.26 | 42,863,780 |
| 2019-03-04 | $4.83 | $5.01 | $4.80 | $4.92 | $4.92 | 30,564,640 |
| 2019-03-01 | $4.82 | $4.83 | $4.70 | $4.81 | $4.81 | 17,412,860 |
| 2019-02-28 | $4.86 | $4.93 | $4.72 | $4.81 | $4.81 | 22,013,490 |
| 2019-02-27 | $4.80 | $4.91 | $4.72 | $4.82 | $4.82 | 25,476,110 |
| 2019-02-26 | $4.72 | $4.95 | $4.66 | $4.76 | $4.76 | 33,051,460 |
| 2019-02-25 | $4.56 | $4.84 | $4.54 | $4.74 | $4.74 | 33,767,380 |
| 2019-02-22 | $4.43 | $4.50 | $4.39 | $4.49 | $4.49 | 15,823,510 |
| 2019-02-21 | $4.47 | $4.53 | $4.38 | $4.41 | $4.41 | 18,636,880 |
| 2019-02-20 | $4.50 | $4.51 | $4.37 | $4.46 | $4.46 | 16,641,190 |
| 2019-02-19 | $4.40 | $4.51 | $4.35 | $4.51 | $4.51 | 22,380,270 |
| 2019-02-18 | $4.27 | $4.44 | $4.27 | $4.40 | $4.40 | 20,983,880 |
| 2019-02-15 | $4.25 | $4.31 | $4.22 | $4.24 | $4.24 | 13,777,700 |
| 2019-02-14 | $4.16 | $4.29 | $4.14 | $4.22 | $4.22 | 13,627,700 |
| 2019-02-13 | $4.10 | $4.17 | $4.08 | $4.15 | $4.15 | 13,028,650 |
| 2019-02-12 | $4.04 | $4.11 | $4.04 | $4.09 | $4.09 | 9,336,830 |
| 2019-02-11 | $3.93 | $4.07 | $3.93 | $4.05 | $4.05 | 9,984,090 |
| 2019-02-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2019-02-01 | $3.83 | $3.94 | $3.81 | $3.93 | $3.93 | 9,005,100 |
| 2019-01-31 | $3.81 | $3.91 | $3.75 | $3.81 | $3.81 | 12,308,690 |
| 2019-01-30 | $3.92 | $3.94 | $3.79 | $3.79 | $3.79 | 9,863,190 |
| 2019-01-29 | $4.09 | $4.13 | $3.92 | $3.93 | $3.93 | 12,339,490 |
| 2019-01-28 | $4.18 | $4.23 | $4.10 | $4.10 | $4.10 | 9,138,050 |
| 2019-01-25 | $4.31 | $4.32 | $4.15 | $4.17 | $4.17 | 9,148,900 |
| 2019-01-24 | $4.29 | $4.35 | $4.25 | $4.29 | $4.29 | 8,002,400 |
| 2019-01-23 | $4.25 | $4.34 | $4.24 | $4.29 | $4.29 | 5,975,020 |
| 2019-01-22 | $4.36 | $4.36 | $4.24 | $4.27 | $4.27 | 7,789,020 |
| 2019-01-21 | $4.30 | $4.38 | $4.29 | $4.36 | $4.36 | 11,849,030 |
| 2019-01-18 | $4.26 | $4.31 | $4.24 | $4.29 | $4.29 | 9,842,190 |
| 2019-01-17 | $4.35 | $4.37 | $4.23 | $4.26 | $4.26 | 14,814,770 |
| 2019-01-16 | $4.34 | $4.40 | $4.29 | $4.35 | $4.35 | 13,624,400 |
| 2019-01-15 | $4.25 | $4.40 | $4.19 | $4.37 | $4.37 | 19,594,990 |
| 2019-01-14 | $4.31 | $4.32 | $4.23 | $4.26 | $4.26 | 7,675,440 |
| 2019-01-11 | $4.30 | $4.35 | $4.25 | $4.33 | $4.33 | 9,898,600 |
| 2019-01-10 | $4.32 | $4.36 | $4.27 | $4.29 | $4.29 | 10,752,040 |
| 2019-01-09 | $4.32 | $4.38 | $4.27 | $4.27 | $4.27 | 10,716,180 |
| 2019-01-08 | $4.27 | $4.35 | $4.26 | $4.31 | $4.31 | 9,418,280 |
| 2019-01-07 | $4.22 | $4.31 | $4.18 | $4.31 | $4.31 | 10,655,580 |
| 2019-01-04 | $4.03 | $4.20 | $4.01 | $4.19 | $4.19 | 10,423,990 |
| 2019-01-03 | $4.13 | $4.18 | $4.07 | $4.08 | $4.08 | 9,919,700 |
| 2019-01-02 | $4.20 | $4.21 | $4.11 | $4.12 | $4.12 | 7,396,740 |
| 2019-01-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2018-12-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2018-12-28 | $4.18 | $4.23 | $4.10 | $4.15 | $4.15 | 9,743,440 |
| 2018-12-27 | $4.39 | $4.47 | $4.17 | $4.18 | $4.18 | 15,472,440 |
| 2018-12-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-12-25 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-12-24 | $4.41 | $4.48 | $4.39 | $4.48 | $4.48 | 6,174,780 |
| 2018-12-21 | $4.42 | $4.46 | $4.38 | $4.43 | $4.43 | 6,008,340 |
| 2018-12-20 | $4.45 | $4.48 | $4.36 | $4.46 | $4.46 | 7,194,400 |
| 2018-12-19 | $4.53 | $4.53 | $4.38 | $4.43 | $4.43 | 7,895,480 |
| 2018-12-18 | $4.63 | $4.64 | $4.46 | $4.55 | $4.55 | 11,488,050 |
| 2018-12-17 | $4.67 | $4.73 | $4.60 | $4.66 | $4.66 | 9,562,600 |
| 2018-12-14 | $4.93 | $4.96 | $4.71 | $4.72 | $4.72 | 12,556,730 |
| 2018-12-13 | $4.93 | $5.02 | $4.92 | $4.93 | $4.93 | 12,755,450 |
| 2018-12-12 | $4.89 | $4.98 | $4.86 | $4.92 | $4.92 | 10,130,590 |
| 2018-12-11 | $4.92 | $4.94 | $4.80 | $4.87 | $4.87 | 12,210,840 |
| 2018-12-10 | $4.95 | $5.03 | $4.86 | $4.93 | $4.93 | 13,368,930 |
| 2018-12-07 | $4.90 | $5.03 | $4.72 | $5.00 | $5.00 | 20,282,550 |
| 2018-12-06 | $5.11 | $5.15 | $4.87 | $4.92 | $4.92 | 25,162,020 |
| 2018-12-05 | $4.97 | $5.10 | $4.85 | $4.99 | $4.99 | 27,242,820 |
| 2018-12-04 | $4.84 | $5.12 | $4.80 | $5.09 | $5.09 | 39,138,870 |
| 2018-12-03 | $4.72 | $4.89 | $4.66 | $4.88 | $4.88 | 21,757,340 |
| 2018-11-30 | $4.60 | $4.64 | $4.50 | $4.62 | $4.62 | 8,958,020 |
| 2018-11-29 | $4.81 | $4.82 | $4.58 | $4.59 | $4.59 | 13,669,020 |
| 2018-11-28 | $4.70 | $4.80 | $4.57 | $4.80 | $4.80 | 14,164,240 |
| 2018-11-27 | $4.69 | $4.74 | $4.65 | $4.72 | $4.72 | 8,542,290 |
| 2018-11-26 | $4.60 | $4.68 | $4.57 | $4.65 | $4.65 | 9,284,860 |
| 2018-11-23 | $4.95 | $4.99 | $4.55 | $4.60 | $4.60 | 18,361,160 |
| 2018-11-22 | $4.92 | $4.99 | $4.88 | $4.92 | $4.92 | 13,898,440 |
| 2018-11-21 | $4.76 | $4.92 | $4.73 | $4.92 | $4.92 | 17,294,050 |
| 2018-11-20 | $5.16 | $5.18 | $4.91 | $4.93 | $4.93 | 26,773,100 |
| 2018-11-19 | $5.16 | $5.27 | $4.99 | $5.25 | $5.25 | 35,425,780 |
| 2018-11-16 | $4.97 | $5.04 | $4.93 | $5.00 | $5.00 | 17,812,180 |
| 2018-11-15 | $4.87 | $5.03 | $4.86 | $5.01 | $5.01 | 21,385,570 |
| 2018-11-14 | $4.83 | $4.93 | $4.79 | $4.85 | $4.85 | 20,357,360 |
| 2018-11-13 | $4.69 | $4.92 | $4.67 | $4.88 | $4.88 | 29,164,030 |
| 2018-11-12 | $4.56 | $4.74 | $4.55 | $4.74 | $4.74 | 18,137,170 |
| 2018-11-09 | $4.63 | $4.68 | $4.58 | $4.59 | $4.59 | 14,583,470 |
| 2018-11-08 | $4.62 | $4.66 | $4.56 | $4.57 | $4.57 | 13,201,100 |
| 2018-11-07 | $4.56 | $4.65 | $4.54 | $4.58 | $4.58 | 14,445,260 |
| 2018-11-06 | $4.65 | $4.65 | $4.54 | $4.60 | $4.60 | 16,474,530 |
| 2018-11-05 | $4.61 | $4.71 | $4.51 | $4.71 | $4.71 | 22,251,590 |
| 2018-11-02 | $4.51 | $4.61 | $4.48 | $4.59 | $4.59 | 19,248,600 |
| 2018-11-01 | $4.44 | $4.55 | $4.41 | $4.48 | $4.48 | 15,846,510 |
| 2018-10-31 | $4.43 | $4.52 | $4.36 | $4.43 | $4.43 | 15,169,700 |
| 2018-10-30 | $4.29 | $4.41 | $4.21 | $4.41 | $4.41 | 9,871,070 |
| 2018-10-29 | $4.33 | $4.40 | $4.26 | $4.31 | $4.31 | 7,413,050 |
| 2018-10-26 | $4.40 | $4.47 | $4.35 | $4.36 | $4.36 | 11,243,070 |
| 2018-10-25 | $4.26 | $4.33 | $4.16 | $4.31 | $4.31 | 10,470,420 |
| 2018-10-24 | $4.23 | $4.41 | $4.18 | $4.36 | $4.36 | 10,921,780 |
| 2018-10-23 | $4.50 | $4.54 | $4.32 | $4.35 | $4.35 | 15,730,700 |
| 2018-10-22 | $4.22 | $4.53 | $4.21 | $4.47 | $4.47 | 22,668,210 |
| 2018-10-19 | $4.02 | $4.22 | $3.95 | $4.19 | $4.19 | 16,543,450 |
| 2018-10-18 | $4.36 | $4.41 | $4.07 | $4.10 | $4.10 | 17,676,620 |
| 2018-10-17 | $4.48 | $4.50 | $4.29 | $4.44 | $4.44 | 18,079,080 |
| 2018-10-16 | $4.70 | $4.82 | $4.27 | $4.39 | $4.39 | 28,187,470 |
| 2018-10-15 | $5.27 | $5.27 | $4.74 | $4.74 | $4.74 | 25,341,750 |
| 2018-10-12 | $5.35 | $5.45 | $5.05 | $5.27 | $5.27 | 24,951,750 |
| 2018-10-11 | $6.00 | $6.01 | $5.61 | $5.61 | $5.61 | 28,811,200 |
| 2018-10-10 | $6.22 | $6.28 | $6.10 | $6.23 | $6.23 | 19,930,880 |
| 2018-10-09 | $6.04 | $6.28 | $6.01 | $6.27 | $6.27 | 30,072,890 |
| 2018-10-08 | $5.92 | $6.15 | $5.90 | $5.98 | $5.98 | 17,465,150 |
| 2018-10-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-10-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-09-28 | $5.95 | $6.04 | $5.95 | $6.00 | $6.00 | 8,295,470 |
| 2018-09-27 | $6.15 | $6.16 | $5.97 | $5.99 | $5.99 | 19,524,960 |
| 2018-09-26 | $6.18 | $6.30 | $6.15 | $6.20 | $6.20 | 15,418,700 |
| 2018-09-25 | $6.30 | $6.40 | $6.19 | $6.20 | $6.20 | 18,271,200 |
| 2018-09-24 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-09-21 | $6.25 | $6.29 | $6.14 | $6.22 | $6.22 | 18,432,640 |
| 2018-09-20 | $6.29 | $6.34 | $6.20 | $6.30 | $6.30 | 22,958,460 |
| 2018-09-19 | $6.08 | $6.47 | $6.03 | $6.32 | $6.32 | 38,501,280 |
| 2018-09-18 | $6.03 | $6.08 | $5.89 | $6.08 | $6.08 | 18,176,980 |
| 2018-09-17 | $6.03 | $6.25 | $6.00 | $6.11 | $6.11 | 23,239,650 |
| 2018-09-14 | $6.09 | $6.19 | $6.01 | $6.02 | $6.02 | 24,606,120 |
| 2018-09-13 | $5.88 | $6.26 | $5.84 | $6.17 | $6.17 | 37,794,900 |
| 2018-09-12 | $5.91 | $6.00 | $5.83 | $5.84 | $5.84 | 14,353,910 |
| 2018-09-11 | $5.60 | $5.95 | $5.60 | $5.91 | $5.91 | 22,668,220 |
| 2018-09-10 | $5.70 | $5.73 | $5.62 | $5.62 | $5.62 | 6,420,210 |
| 2018-09-07 | $5.68 | $5.80 | $5.68 | $5.72 | $5.72 | 8,287,320 |
| 2018-09-06 | $5.75 | $5.91 | $5.69 | $5.75 | $5.75 | 11,333,380 |
| 2018-09-05 | $5.75 | $5.81 | $5.69 | $5.69 | $5.69 | 6,909,750 |
| 2018-09-04 | $5.68 | $5.81 | $5.63 | $5.77 | $5.77 | 6,978,730 |
| 2018-09-03 | $5.68 | $5.70 | $5.55 | $5.70 | $5.70 | 6,455,860 |
| 2018-08-31 | $5.77 | $5.82 | $5.61 | $5.65 | $5.65 | 7,664,230 |
| 2018-08-30 | $5.91 | $5.97 | $5.78 | $5.78 | $5.78 | 12,824,730 |
| 2018-08-29 | $5.78 | $6.12 | $5.75 | $5.98 | $5.98 | 21,351,230 |
| 2018-08-28 | $5.80 | $5.85 | $5.73 | $5.79 | $5.79 | 7,647,670 |
| 2018-08-27 | $5.74 | $5.84 | $5.72 | $5.83 | $5.83 | 8,167,900 |
| 2018-08-24 | $5.70 | $5.76 | $5.62 | $5.75 | $5.75 | 7,309,720 |
| 2018-08-23 | $5.69 | $5.75 | $5.63 | $5.67 | $5.67 | 6,184,480 |
| 2018-08-22 | $5.70 | $5.76 | $5.60 | $5.63 | $5.63 | 6,870,200 |
| 2018-08-21 | $5.67 | $5.75 | $5.63 | $5.71 | $5.71 | 7,044,400 |
| 2018-08-20 | $5.73 | $5.75 | $5.50 | $5.67 | $5.67 | 8,296,140 |
| 2018-08-17 | $5.89 | $5.89 | $5.67 | $5.72 | $5.72 | 8,936,950 |
| 2018-08-16 | $5.80 | $5.95 | $5.76 | $5.81 | $5.81 | 8,602,210 |
| 2018-08-15 | $6.07 | $6.13 | $5.92 | $5.95 | $5.95 | 9,839,170 |
| 2018-08-14 | $6.00 | $6.19 | $6.00 | $6.13 | $6.13 | 13,616,050 |
| 2018-08-13 | $6.01 | $6.07 | $5.90 | $6.05 | $6.05 | 10,524,070 |
| 2018-08-10 | $6.05 | $6.15 | $6.02 | $6.12 | $6.12 | 11,385,920 |
| 2018-08-09 | $6.00 | $6.19 | $5.80 | $6.11 | $6.11 | 17,033,200 |
| 2018-08-08 | $5.92 | $6.28 | $5.90 | $6.06 | $6.06 | 24,139,820 |
| 2018-08-07 | $5.72 | $6.10 | $5.72 | $5.97 | $5.97 | 12,473,590 |
| 2018-08-06 | $5.76 | $5.82 | $5.60 | $5.68 | $5.68 | 6,327,200 |
| 2018-08-03 | $5.81 | $5.89 | $5.76 | $5.80 | $5.80 | 6,573,040 |
| 2018-08-02 | $6.01 | $6.01 | $5.60 | $5.83 | $5.83 | 13,168,050 |
| 2018-08-01 | $6.14 | $6.17 | $6.01 | $6.02 | $6.02 | 12,880,230 |
| 2018-07-31 | $6.07 | $6.36 | $6.06 | $6.23 | $6.23 | 20,319,260 |
| 2018-07-30 | $6.03 | $6.16 | $6.00 | $6.07 | $6.07 | 8,410,120 |
| 2018-07-27 | $6.18 | $6.21 | $6.06 | $6.08 | $6.08 | 12,424,400 |
| 2018-07-26 | $6.07 | $6.32 | $6.02 | $6.25 | $6.25 | 22,060,550 |
| 2018-07-25 | $6.02 | $6.12 | $6.01 | $6.07 | $6.07 | 10,595,920 |
| 2018-07-24 | $5.93 | $6.03 | $5.87 | $6.01 | $6.01 | 10,989,710 |
| 2018-07-23 | $5.88 | $5.93 | $5.80 | $5.93 | $5.93 | 7,671,700 |
| 2018-07-20 | $5.75 | $5.88 | $5.68 | $5.85 | $5.85 | 9,210,580 |
| 2018-07-19 | $5.80 | $5.91 | $5.68 | $5.77 | $5.77 | 9,149,360 |
| 2018-07-18 | $5.98 | $6.05 | $5.81 | $5.81 | $5.81 | 11,677,800 |
| 2018-07-17 | $5.98 | $6.05 | $5.93 | $6.01 | $6.01 | 8,952,020 |
| 2018-07-16 | $6.10 | $6.14 | $5.93 | $6.05 | $6.05 | 8,985,080 |
| 2018-07-13 | $6.21 | $6.21 | $6.07 | $6.10 | $6.10 | 11,189,400 |
| 2018-07-12 | $6.00 | $6.23 | $5.98 | $6.23 | $6.23 | 15,158,990 |
| 2018-07-11 | $6.25 | $6.25 | $5.90 | $6.12 | $6.12 | 12,596,010 |
| 2018-07-10 | $6.30 | $6.37 | $6.24 | $6.35 | $6.35 | 9,186,930 |
| 2018-07-09 | $6.04 | $6.36 | $6.04 | $6.32 | $6.32 | 12,815,440 |
| 2018-07-06 | $5.92 | $6.09 | $5.65 | $6.05 | $6.05 | 11,159,210 |
| 2018-07-05 | $6.26 | $6.35 | $5.94 | $5.95 | $5.95 | 12,137,660 |
| 2018-07-04 | $6.45 | $6.49 | $6.25 | $6.33 | $6.33 | 8,883,660 |
| 2018-07-03 | $6.44 | $6.50 | $6.28 | $6.49 | $6.49 | 9,768,290 |
| 2018-07-02 | $6.44 | $6.67 | $6.26 | $6.32 | $6.32 | 8,801,350 |
| 2018-06-29 | $6.34 | $6.54 | $6.27 | $6.50 | $6.50 | 10,847,490 |
| 2018-06-28 | $6.65 | $6.74 | $6.35 | $6.36 | $6.36 | 12,003,260 |
| 2018-06-27 | $6.42 | $6.76 | $6.41 | $6.46 | $6.46 | 15,357,730 |
| 2018-06-26 | $6.05 | $6.36 | $6.01 | $6.28 | $6.28 | 8,490,170 |
| 2018-06-25 | $6.20 | $6.49 | $6.20 | $6.29 | $6.29 | 15,538,990 |
| 2018-06-22 | $5.93 | $6.10 | $5.87 | $6.05 | $6.05 | 7,350,720 |
| 2018-06-21 | $6.06 | $6.22 | $5.99 | $6.00 | $6.00 | 9,235,060 |
| 2018-06-20 | $5.98 | $6.16 | $5.98 | $6.11 | $6.11 | 10,127,850 |
| 2018-06-19 | $6.45 | $6.46 | $5.99 | $6.03 | $6.03 | 16,337,220 |
| 2018-06-18 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2018-06-15 | $7.12 | $7.15 | $6.66 | $6.66 | $6.66 | 10,731,440 |
| 2018-06-14 | $7.12 | $7.23 | $7.01 | $7.07 | $7.07 | 8,013,300 |
| 2018-06-13 | $7.32 | $7.35 | $7.05 | $7.08 | $7.08 | 13,377,110 |
| 2018-06-12 | $7.31 | $7.44 | $7.27 | $7.36 | $7.36 | 8,419,620 |
| 2018-06-11 | $7.40 | $7.53 | $7.29 | $7.32 | $7.32 | 10,578,760 |
| 2018-06-08 | $7.70 | $7.77 | $7.38 | $7.51 | $7.51 | 16,371,170 |
| 2018-06-07 | $7.80 | $7.85 | $7.60 | $7.62 | $7.62 | 15,361,400 |
| 2018-06-06 | $7.44 | $7.94 | $7.37 | $7.80 | $7.80 | 24,175,760 |
| 2018-06-05 | $7.25 | $7.48 | $7.20 | $7.44 | $7.44 | 15,525,270 |
| 2018-06-04 | $7.47 | $7.54 | $7.10 | $7.11 | $7.11 | 15,552,770 |
| 2018-06-01 | $7.38 | $7.50 | $7.30 | $7.46 | $7.46 | 14,933,620 |
| 2018-05-31 | $7.35 | $7.55 | $7.35 | $7.40 | $7.40 | 20,094,110 |
| 2018-05-30 | $7.40 | $7.46 | $7.02 | $7.18 | $7.18 | 21,881,840 |
| 2018-05-29 | $7.37 | $7.75 | $7.37 | $7.48 | $7.48 | 21,862,800 |
| 2018-05-28 | $7.49 | $7.66 | $7.28 | $7.37 | $7.37 | 17,987,570 |
| 2018-05-25 | $7.64 | $7.78 | $7.49 | $7.63 | $7.63 | 21,388,810 |
| 2018-05-24 | $7.97 | $8.01 | $7.60 | $7.64 | $7.64 | 32,218,070 |
| 2018-05-23 | $7.93 | $8.08 | $7.82 | $7.94 | $7.94 | 34,298,480 |
| 2018-05-22 | $7.99 | $8.15 | $7.83 | $7.92 | $7.92 | 45,301,460 |
| 2018-05-21 | $8.20 | $8.26 | $7.88 | $8.03 | $8.03 | 56,714,950 |
| 2018-05-18 | $7.91 | $8.65 | $7.78 | $8.28 | $8.28 | 78,149,420 |
| 2018-05-17 | $7.53 | $8.06 | $7.53 | $7.89 | $7.89 | 86,702,630 |
| 2018-05-16 | $7.30 | $7.48 | $7.25 | $7.33 | $7.33 | 30,805,880 |
| 2018-05-15 | $7.23 | $7.52 | $7.18 | $7.28 | $7.28 | 39,781,200 |
| 2018-05-14 | $7.17 | $7.52 | $7.01 | $7.26 | $7.26 | 46,793,440 |
| 2018-05-11 | $7.10 | $7.47 | $6.86 | $7.30 | $7.30 | 62,259,020 |
| 2018-05-10 | $7.48 | $7.74 | $7.08 | $7.13 | $7.13 | 81,924,930 |
| 2018-05-09 | $6.43 | $7.22 | $6.43 | $7.22 | $7.22 | 58,230,960 |
| 2018-05-08 | $6.61 | $6.86 | $6.52 | $6.56 | $6.56 | 48,670,840 |
| 2018-05-07 | $5.97 | $6.42 | $5.97 | $6.42 | $6.42 | 23,917,820 |
| 2018-05-04 | $5.81 | $5.88 | $5.74 | $5.84 | $5.84 | 9,499,380 |
| 2018-05-03 | $5.81 | $5.84 | $5.53 | $5.82 | $5.82 | 17,489,770 |
| 2018-05-02 | $6.06 | $6.12 | $5.90 | $5.96 | $5.96 | 8,783,160 |
| 2018-05-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2018-04-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2018-04-27 | $6.08 | $6.10 | $5.96 | $6.07 | $6.07 | 10,170,000 |
| 2018-04-26 | $6.25 | $6.31 | $5.99 | $6.01 | $6.01 | 14,364,630 |
| 2018-04-25 | $6.29 | $6.34 | $6.22 | $6.27 | $6.27 | 13,038,280 |
| 2018-04-24 | $6.31 | $6.38 | $6.20 | $6.37 | $6.37 | 10,245,630 |
| 2018-04-23 | $6.40 | $6.43 | $6.20 | $6.30 | $6.30 | 11,368,620 |
| 2018-04-20 | $6.56 | $6.61 | $6.33 | $6.38 | $6.38 | 14,449,490 |
| 2018-04-19 | $6.54 | $6.70 | $6.49 | $6.62 | $6.62 | 14,157,040 |
| 2018-04-18 | $6.53 | $6.54 | $6.23 | $6.48 | $6.48 | 13,294,450 |
| 2018-04-17 | $6.68 | $6.76 | $6.42 | $6.43 | $6.43 | 15,793,510 |
| 2018-04-16 | $6.89 | $6.94 | $6.67 | $6.70 | $6.70 | 14,593,550 |
| 2018-04-13 | $6.95 | $6.98 | $6.78 | $6.82 | $6.82 | 14,963,570 |
| 2018-04-12 | $6.81 | $7.02 | $6.81 | $6.97 | $6.97 | 23,948,050 |
| 2018-04-11 | $6.88 | $6.94 | $6.76 | $6.78 | $6.78 | 14,216,700 |
| 2018-04-10 | $6.92 | $6.94 | $6.67 | $6.77 | $6.77 | 12,518,230 |
| 2018-04-09 | $6.80 | $7.03 | $6.57 | $6.81 | $6.81 | 17,531,110 |
| 2018-04-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2018-04-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2018-04-04 | $7.10 | $7.23 | $6.83 | $6.86 | $6.86 | 24,248,610 |
| 2018-04-03 | $6.81 | $7.26 | $6.62 | $7.01 | $7.01 | 30,968,780 |
| 2018-04-02 | $7.10 | $7.10 | $6.89 | $6.92 | $6.92 | 15,916,640 |
| 2018-03-30 | $7.02 | $7.06 | $6.91 | $7.02 | $7.02 | 18,648,580 |
| 2018-03-29 | $6.83 | $7.00 | $6.79 | $6.92 | $6.92 | 18,678,590 |
| 2018-03-28 | $6.61 | $6.87 | $6.58 | $6.75 | $6.75 | 22,178,710 |
| 2018-03-27 | $6.63 | $6.80 | $6.52 | $6.70 | $6.70 | 20,575,770 |
| 2018-03-26 | $6.25 | $6.53 | $6.21 | $6.45 | $6.45 | 15,466,640 |
| 2018-03-23 | $6.81 | $6.87 | $6.33 | $6.40 | $6.40 | 31,480,120 |
| 2018-03-22 | $6.87 | $7.27 | $6.84 | $7.03 | $7.03 | 32,598,330 |
| 2018-03-21 | $6.98 | $7.08 | $6.76 | $6.78 | $6.78 | 13,927,070 |
| 2018-03-20 | $6.88 | $6.98 | $6.72 | $6.93 | $6.93 | 13,510,930 |
| 2018-03-19 | $6.92 | $7.09 | $6.89 | $6.93 | $6.93 | 11,616,460 |
| 2018-03-16 | $6.94 | $7.15 | $6.94 | $7.01 | $7.01 | 12,965,450 |
| 2018-03-15 | $6.86 | $7.04 | $6.86 | $6.97 | $6.97 | 13,713,630 |
| 2018-03-14 | $7.25 | $7.32 | $7.03 | $7.07 | $7.07 | 20,509,550 |
| 2018-03-13 | $7.03 | $7.59 | $6.97 | $7.23 | $7.23 | 37,731,850 |
| 2018-03-12 | $6.99 | $7.12 | $6.88 | $7.05 | $7.05 | 30,993,540 |
| 2018-03-09 | $6.63 | $6.96 | $6.55 | $6.93 | $6.93 | 34,896,290 |
| 2018-03-08 | $6.39 | $6.74 | $6.37 | $6.65 | $6.65 | 30,252,510 |
| 2018-03-07 | $6.36 | $6.45 | $6.32 | $6.40 | $6.40 | 17,002,590 |
| 2018-03-06 | $6.33 | $6.38 | $6.21 | $6.36 | $6.36 | 15,300,000 |
| 2018-03-05 | $6.48 | $6.50 | $6.28 | $6.32 | $6.32 | 15,806,300 |
| 2018-03-02 | $6.44 | $6.52 | $6.36 | $6.42 | $6.42 | 18,785,410 |
| 2018-03-01 | $6.21 | $6.56 | $6.16 | $6.53 | $6.53 | 25,010,270 |
| 2018-02-28 | $6.30 | $6.42 | $6.24 | $6.28 | $6.28 | 18,941,880 |
| 2018-02-27 | $6.21 | $6.42 | $6.18 | $6.38 | $6.38 | 21,728,310 |
| 2018-02-26 | $6.31 | $6.35 | $6.14 | $6.30 | $6.30 | 28,736,480 |
| 2018-02-23 | $6.00 | $6.46 | $5.98 | $6.27 | $6.27 | 31,724,690 |
| 2018-02-22 | $5.99 | $6.08 | $5.79 | $6.03 | $6.03 | 32,538,180 |
| 2018-02-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2018-02-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2018-02-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2018-02-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2018-02-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2018-02-14 | $5.96 | $6.05 | $5.52 | $5.94 | $5.94 | 34,730,920 |
| 2018-02-13 | $6.72 | $6.80 | $6.02 | $6.03 | $6.03 | 38,355,850 |
| 2018-02-12 | $6.82 | $7.00 | $6.50 | $6.69 | $6.69 | 29,573,280 |
| 2018-02-09 | $6.98 | $7.17 | $6.98 | $6.98 | $6.98 | 45,624,900 |
| 2018-02-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 3,238,800 |
| 2018-02-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 437,900 |
| 2018-02-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-02-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-02-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-02-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-01-31 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-01-30 | $9.88 | $9.93 | $9.57 | $9.58 | $9.58 | 14,106,830 |
| 2018-01-29 | $10.07 | $10.14 | $9.90 | $9.95 | $9.95 | 15,364,480 |
| 2018-01-26 | $10.00 | $10.10 | $9.96 | $10.03 | $10.03 | 12,881,860 |
| 2018-01-25 | $10.14 | $10.52 | $10.11 | $10.12 | $10.12 | 24,438,200 |
| 2018-01-24 | $10.02 | $10.24 | $9.91 | $10.16 | $10.16 | 14,088,320 |
| 2018-01-23 | $10.27 | $10.33 | $9.97 | $10.02 | $10.02 | 16,888,640 |
| 2018-01-22 | $10.15 | $10.31 | $10.01 | $10.23 | $10.23 | 14,265,520 |
| 2018-01-19 | $9.97 | $10.19 | $9.91 | $10.14 | $10.14 | 16,104,160 |
| 2018-01-18 | $10.07 | $10.13 | $9.97 | $10.03 | $10.03 | 11,259,840 |
| 2018-01-17 | $9.75 | $10.15 | $9.59 | $10.10 | $10.10 | 24,657,660 |
| 2018-01-16 | $9.80 | $9.88 | $9.56 | $9.81 | $9.81 | 14,873,490 |
| 2018-01-15 | $9.91 | $10.02 | $9.68 | $9.78 | $9.78 | 18,140,820 |
| 2018-01-12 | $9.97 | $10.18 | $9.93 | $9.94 | $9.94 | 18,067,010 |
| 2018-01-11 | $10.00 | $10.03 | $9.87 | $9.94 | $9.94 | 16,213,050 |
| 2018-01-10 | $10.01 | $10.29 | $9.97 | $10.09 | $10.09 | 27,088,450 |
| 2018-01-09 | $10.23 | $10.67 | $10.04 | $10.09 | $10.09 | 49,123,880 |
| 2018-01-08 | $9.74 | $9.85 | $9.61 | $9.70 | $9.70 | 16,174,060 |
| 2018-01-05 | $9.87 | $10.08 | $9.73 | $9.75 | $9.75 | 20,681,680 |
| 2018-01-04 | $9.90 | $10.33 | $9.81 | $9.99 | $9.99 | 42,592,430 |
| 2018-01-03 | $9.48 | $10.04 | $9.41 | $9.95 | $9.95 | 37,690,040 |
| 2018-01-02 | $9.11 | $9.48 | $9.08 | $9.40 | $9.40 | 14,319,460 |
| 2018-01-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2017-12-29 | $9.12 | $9.15 | $9.04 | $9.12 | $9.12 | 6,101,310 |
| 2017-12-28 | $9.11 | $9.22 | $9.07 | $9.08 | $9.08 | 10,044,670 |
| 2017-12-27 | $9.12 | $9.35 | $9.09 | $9.15 | $9.15 | 12,092,640 |
| 2017-12-26 | $9.02 | $9.20 | $8.95 | $9.13 | $9.13 | 9,079,960 |
| 2017-12-25 | $9.53 | $9.53 | $9.07 | $9.08 | $9.08 | 17,298,630 |
| 2017-12-22 | $9.32 | $9.66 | $9.14 | $9.53 | $9.53 | 22,379,770 |
| 2017-12-21 | $9.27 | $9.36 | $8.98 | $9.25 | $9.25 | 13,156,680 |
| 2017-12-20 | $9.41 | $9.68 | $9.27 | $9.29 | $9.29 | 13,276,720 |
| 2017-12-19 | $9.40 | $9.52 | $9.34 | $9.41 | $9.41 | 6,725,140 |
| 2017-12-18 | $9.60 | $9.68 | $9.35 | $9.42 | $9.42 | 10,203,760 |
| 2017-12-15 | $9.38 | $9.65 | $9.28 | $9.63 | $9.63 | 19,221,300 |
| 2017-12-14 | $9.07 | $9.42 | $9.05 | $9.37 | $9.37 | 12,666,510 |
| 2017-12-13 | $9.08 | $9.12 | $8.93 | $9.11 | $9.11 | 7,067,770 |
| 2017-12-12 | $9.22 | $9.28 | $9.03 | $9.03 | $9.03 | 8,200,750 |
| 2017-12-11 | $8.96 | $9.17 | $8.94 | $9.14 | $9.14 | 10,339,490 |
| 2017-12-08 | $8.82 | $9.05 | $8.81 | $8.97 | $8.97 | 11,688,430 |
| 2017-12-07 | $8.89 | $8.95 | $8.78 | $8.84 | $8.84 | 11,506,200 |
| 2017-12-06 | $8.68 | $8.89 | $8.60 | $8.89 | $8.89 | 10,936,400 |
| 2017-12-05 | $9.09 | $9.20 | $8.57 | $8.70 | $8.70 | 19,122,710 |
| 2017-12-04 | $9.43 | $9.48 | $9.08 | $9.11 | $9.11 | 12,996,280 |
| 2017-12-01 | $9.35 | $9.50 | $9.26 | $9.44 | $9.44 | 11,538,660 |
| 2017-11-30 | $9.73 | $9.73 | $9.24 | $9.34 | $9.34 | 21,728,820 |
| 2017-11-29 | $9.94 | $9.95 | $9.60 | $9.73 | $9.73 | 13,074,200 |
| 2017-11-28 | $9.80 | $9.94 | $9.70 | $9.92 | $9.92 | 10,215,080 |
| 2017-11-27 | $9.84 | $10.14 | $9.77 | $9.85 | $9.85 | 11,551,300 |
| 2017-11-24 | $9.91 | $10.09 | $9.73 | $9.85 | $9.85 | 11,757,030 |
| 2017-11-23 | $10.41 | $10.56 | $9.50 | $9.90 | $9.90 | 14,612,020 |
| 2017-11-22 | $10.44 | $10.63 | $10.34 | $10.46 | $10.46 | 17,008,830 |
| 2017-11-21 | $10.01 | $10.61 | $9.80 | $10.51 | $10.51 | 24,107,440 |
| 2017-11-20 | $10.21 | $10.22 | $9.39 | $10.14 | $10.14 | 22,966,220 |
| 2017-11-17 | $10.78 | $10.98 | $10.35 | $10.43 | $10.43 | 44,513,720 |
| 2017-11-16 | $10.19 | $10.55 | $10.13 | $10.52 | $10.52 | 20,929,720 |
| 2017-11-15 | $10.17 | $10.44 | $10.11 | $10.29 | $10.29 | 22,486,150 |
| 2017-11-14 | $9.99 | $10.25 | $9.96 | $10.17 | $10.17 | 21,751,160 |
| 2017-11-13 | $9.95 | $10.06 | $9.87 | $9.97 | $9.97 | 15,942,120 |
| 2017-11-10 | $10.20 | $10.22 | $9.99 | $10.00 | $10.00 | 17,288,380 |
| 2017-11-09 | $10.16 | $10.22 | $9.91 | $10.20 | $10.20 | 23,349,850 |
| 2017-11-08 | $10.34 | $10.39 | $10.21 | $10.22 | $10.22 | 15,738,400 |
| 2017-11-07 | $10.21 | $10.45 | $10.20 | $10.32 | $10.32 | 17,963,050 |
| 2017-11-06 | $10.10 | $10.35 | $10.05 | $10.28 | $10.28 | 18,075,950 |
| 2017-11-03 | $10.18 | $10.64 | $10.12 | $10.22 | $10.22 | 30,233,870 |
| 2017-11-02 | $9.91 | $10.10 | $9.80 | $10.00 | $10.00 | 13,178,930 |
| 2017-11-01 | $10.03 | $10.12 | $9.96 | $9.96 | $9.96 | 12,083,460 |
| 2017-10-31 | $10.08 | $10.22 | $9.97 | $10.02 | $10.02 | 18,824,750 |
| 2017-10-30 | $11.06 | $11.08 | $10.08 | $10.08 | $10.08 | 32,775,840 |
| 2017-10-27 | $11.33 | $11.46 | $11.18 | $11.20 | $11.20 | 19,123,470 |
| 2017-10-26 | $11.23 | $11.28 | $11.08 | $11.23 | $11.23 | 11,422,980 |
| 2017-10-25 | $11.26 | $11.40 | $11.09 | $11.22 | $11.22 | 14,665,730 |
| 2017-10-24 | $11.36 | $11.43 | $11.09 | $11.25 | $11.25 | 13,056,500 |
| 2017-10-23 | $11.07 | $11.59 | $11.02 | $11.43 | $11.43 | 16,176,200 |
| 2017-10-20 | $10.92 | $11.08 | $10.75 | $11.07 | $11.07 | 15,176,710 |
| 2017-10-19 | $10.93 | $11.21 | $10.71 | $10.92 | $10.92 | 19,532,380 |
| 2017-10-18 | $11.10 | $11.42 | $10.96 | $10.96 | $10.96 | 23,344,620 |
| 2017-10-17 | $12.10 | $12.16 | $10.96 | $11.08 | $11.08 | 40,988,230 |
| 2017-10-16 | $12.62 | $12.62 | $12.12 | $12.17 | $12.17 | 21,631,600 |
| 2017-10-13 | $12.53 | $12.58 | $12.25 | $12.51 | $12.51 | 22,402,600 |
| 2017-10-12 | $12.20 | $12.53 | $12.11 | $12.53 | $12.53 | 24,708,410 |
| 2017-10-11 | $12.40 | $12.45 | $12.08 | $12.22 | $12.22 | 18,856,800 |
| 2017-10-10 | $12.51 | $12.59 | $12.26 | $12.44 | $12.44 | 27,431,400 |
| 2017-10-09 | $12.52 | $12.73 | $12.38 | $12.43 | $12.43 | 28,454,190 |
| 2017-10-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2017-10-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2017-10-04 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2017-10-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2017-10-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2017-09-29 | $11.95 | $12.38 | $11.94 | $12.34 | $12.34 | 32,874,360 |
| 2017-09-28 | $12.24 | $12.33 | $11.84 | $11.91 | $11.91 | 23,990,500 |
| 2017-09-27 | $12.39 | $12.50 | $12.15 | $12.22 | $12.22 | 23,048,960 |
| 2017-09-26 | $12.00 | $12.48 | $11.96 | $12.42 | $12.42 | 26,461,050 |
| 2017-09-25 | $12.17 | $12.63 | $12.12 | $12.18 | $12.18 | 28,390,630 |
| 2017-09-22 | $12.45 | $12.55 | $12.10 | $12.16 | $12.16 | 25,903,480 |
| 2017-09-21 | $12.50 | $12.76 | $12.28 | $12.37 | $12.37 | 33,854,320 |
| 2017-09-20 | $12.19 | $12.59 | $12.10 | $12.52 | $12.52 | 39,351,140 |
| 2017-09-19 | $11.87 | $12.32 | $11.81 | $12.20 | $12.20 | 42,894,710 |
| 2017-09-18 | $11.96 | $12.14 | $11.75 | $11.85 | $11.85 | 34,850,220 |
| 2017-09-15 | $12.03 | $12.40 | $11.95 | $11.98 | $11.98 | 41,514,070 |
| 2017-09-14 | $11.98 | $12.15 | $11.77 | $12.03 | $12.03 | 51,255,600 |
| 2017-09-13 | $11.51 | $12.10 | $11.42 | $12.03 | $12.03 | 60,465,790 |
| 2017-09-12 | $11.15 | $11.67 | $11.10 | $11.50 | $11.50 | 45,663,920 |
| 2017-09-11 | $11.04 | $11.35 | $11.01 | $11.16 | $11.16 | 22,973,150 |
| 2017-09-08 | $11.20 | $11.30 | $10.95 | $11.06 | $11.06 | 35,421,100 |
| 2017-09-07 | $11.94 | $12.16 | $11.33 | $11.36 | $11.36 | 65,716,490 |
| 2017-09-06 | $11.01 | $11.49 | $10.71 | $11.48 | $11.48 | 53,730,820 |
| 2017-09-05 | $11.36 | $11.37 | $11.08 | $11.08 | $11.08 | 27,492,210 |
| 2017-09-04 | $11.30 | $11.53 | $11.25 | $11.33 | $11.33 | 28,521,150 |
| 2017-09-01 | $11.06 | $11.55 | $10.98 | $11.33 | $11.33 | 40,998,660 |
| 2017-08-31 | $11.14 | $11.15 | $10.96 | $11.06 | $11.06 | 32,150,010 |
| 2017-08-30 | $11.26 | $11.39 | $11.12 | $11.20 | $11.20 | 48,730,750 |
| 2017-08-29 | $10.98 | $11.26 | $10.88 | $11.23 | $11.23 | 55,834,050 |
| 2017-08-28 | $11.00 | $11.18 | $10.75 | $11.04 | $11.04 | 54,998,110 |
| 2017-08-25 | $10.95 | $11.18 | $10.83 | $10.96 | $10.96 | 57,871,590 |
| 2017-08-24 | $11.01 | $11.60 | $10.62 | $11.25 | $11.25 | 98,569,180 |
| 2017-08-23 | $10.45 | $10.68 | $10.45 | $10.63 | $10.63 | 26,209,740 |
| 2017-08-22 | $10.70 | $10.81 | $10.45 | $10.49 | $10.49 | 31,973,700 |
| 2017-08-21 | $10.40 | $10.89 | $10.31 | $10.76 | $10.76 | 46,995,550 |
| 2017-08-18 | $10.66 | $10.89 | $10.31 | $10.34 | $10.34 | 50,731,010 |
| 2017-08-17 | $10.66 | $10.94 | $10.57 | $10.69 | $10.69 | 43,272,200 |
| 2017-08-16 | $10.59 | $10.81 | $10.53 | $10.56 | $10.56 | 48,349,710 |
| 2017-08-15 | $10.20 | $10.97 | $10.15 | $10.83 | $10.83 | 68,643,490 |
| 2017-08-14 | $9.87 | $10.25 | $9.81 | $10.25 | $10.25 | 54,473,240 |
| 2017-08-11 | $9.59 | $9.94 | $9.55 | $9.76 | $9.76 | 38,081,040 |
| 2017-08-10 | $9.62 | $9.78 | $9.50 | $9.67 | $9.67 | 29,808,200 |
| 2017-08-09 | $9.58 | $9.85 | $9.56 | $9.66 | $9.66 | 29,248,900 |
| 2017-08-08 | $9.92 | $10.15 | $9.62 | $9.70 | $9.70 | 46,106,750 |
| 2017-08-07 | $9.44 | $9.63 | $9.39 | $9.60 | $9.60 | 24,755,960 |
| 2017-08-04 | $9.40 | $9.65 | $9.35 | $9.51 | $9.51 | 32,253,600 |
| 2017-08-03 | $9.31 | $9.77 | $9.27 | $9.43 | $9.43 | 44,921,140 |
| 2017-08-02 | $9.16 | $9.49 | $9.06 | $9.38 | $9.38 | 45,070,210 |
| 2017-08-01 | $9.04 | $9.27 | $8.98 | $9.21 | $9.21 | 34,303,910 |
| 2017-07-31 | $8.95 | $9.11 | $8.94 | $9.03 | $9.03 | 19,689,500 |
| 2017-07-28 | $9.05 | $9.14 | $8.97 | $8.98 | $8.98 | 24,817,950 |
| 2017-07-27 | $8.79 | $9.17 | $8.74 | $9.08 | $9.08 | 38,508,410 |
| 2017-07-26 | $8.77 | $8.95 | $8.76 | $8.79 | $8.79 | 20,619,920 |
| 2017-07-25 | $8.89 | $9.02 | $8.75 | $8.75 | $8.75 | 22,911,450 |
| 2017-07-24 | $8.83 | $9.01 | $8.72 | $8.95 | $8.95 | 23,964,120 |
| 2017-07-21 | $8.84 | $9.07 | $8.82 | $8.88 | $8.88 | 25,123,880 |
| 2017-07-20 | $8.82 | $9.02 | $8.81 | $8.87 | $8.87 | 25,468,300 |
| 2017-07-19 | $8.77 | $8.98 | $8.72 | $8.88 | $8.88 | 22,621,190 |
| 2017-07-18 | $8.50 | $8.96 | $8.37 | $8.86 | $8.86 | 38,002,900 |
| 2017-07-17 | $9.54 | $9.55 | $8.56 | $8.56 | $8.56 | 47,556,630 |
| 2017-07-14 | $9.60 | $9.71 | $9.51 | $9.51 | $9.51 | 21,457,500 |
| 2017-07-13 | $9.70 | $9.73 | $9.57 | $9.58 | $9.58 | 27,332,170 |
| 2017-07-12 | $9.91 | $9.92 | $9.42 | $9.77 | $9.77 | 52,116,060 |
| 2017-07-11 | $10.19 | $10.28 | $9.92 | $9.93 | $9.93 | 53,765,800 |
| 2017-07-10 | $9.90 | $10.08 | $9.86 | $10.03 | $10.03 | 31,672,670 |
| 2017-07-07 | $10.04 | $10.10 | $9.83 | $9.92 | $9.92 | 34,263,400 |
| 2017-07-06 | $9.90 | $10.12 | $9.90 | $10.10 | $10.10 | 48,356,570 |
| 2017-07-05 | $9.94 | $9.98 | $9.79 | $9.95 | $9.95 | 23,602,980 |
| 2017-07-04 | $9.92 | $10.08 | $9.91 | $9.93 | $9.93 | 26,915,300 |
| 2017-07-03 | $9.86 | $9.97 | $9.83 | $9.93 | $9.93 | 20,066,870 |
| 2017-06-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-06-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-06-28 | $9.98 | $10.19 | $9.93 | $10.01 | $10.01 | 38,454,830 |
| 2017-06-27 | $9.99 | $10.21 | $9.89 | $10.04 | $10.04 | 39,734,850 |
| 2017-06-26 | $9.87 | $10.26 | $9.75 | $10.05 | $10.05 | 52,997,770 |
| 2017-06-23 | $10.58 | $10.58 | $9.61 | $9.99 | $9.99 | 98,841,170 |
| 2017-06-22 | $11.01 | $11.15 | $10.61 | $10.68 | $10.68 | 71,514,340 |
| 2017-06-21 | $10.99 | $11.15 | $10.82 | $10.99 | $10.99 | 60,001,570 |
| 2017-06-20 | $10.76 | $11.23 | $10.72 | $11.08 | $11.08 | 95,727,980 |
| 2017-06-19 | $10.89 | $10.97 | $10.63 | $10.80 | $10.80 | 48,827,290 |
| 2017-06-16 | $10.62 | $10.92 | $10.52 | $10.81 | $10.81 | 75,185,180 |
| 2017-06-15 | $10.45 | $10.78 | $10.45 | $10.53 | $10.53 | 47,699,890 |
| 2017-06-14 | $10.71 | $10.74 | $10.41 | $10.44 | $10.44 | 49,118,030 |
| 2017-06-13 | $10.40 | $10.78 | $10.40 | $10.77 | $10.77 | 59,497,080 |
| 2017-06-12 | $10.77 | $10.87 | $10.44 | $10.58 | $10.58 | 61,935,210 |
| 2017-06-09 | $10.62 | $10.78 | $10.33 | $10.65 | $10.65 | 68,436,250 |
| 2017-06-08 | $11.02 | $11.12 | $10.67 | $10.72 | $10.72 | 68,436,730 |
| 2017-06-07 | $10.88 | $11.24 | $10.72 | $11.07 | $11.07 | 80,223,220 |
| 2017-06-06 | $10.60 | $10.88 | $10.43 | $10.79 | $10.79 | 58,626,520 |
| 2017-06-05 | $10.77 | $11.15 | $10.62 | $10.68 | $10.68 | 72,993,860 |
| 2017-06-02 | $10.28 | $10.85 | $10.24 | $10.74 | $10.74 | 73,409,960 |
| 2017-06-01 | $11.30 | $11.42 | $10.32 | $10.38 | $10.38 | 100,907,580 |
| 2017-05-31 | $11.91 | $11.98 | $11.16 | $11.30 | $11.30 | 98,727,950 |
| 2017-05-30 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-05-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-05-26 | $12.08 | $12.58 | $11.77 | $11.81 | $11.81 | 129,278,310 |
| 2017-05-25 | $12.21 | $12.57 | $11.45 | $12.30 | $12.30 | 130,381,450 |
| 2017-05-24 | $11.60 | $12.37 | $11.37 | $12.16 | $12.16 | 118,934,510 |
| 2017-05-23 | $13.02 | $13.17 | $12.46 | $12.46 | $12.46 | 87,601,010 |
| 2017-05-22 | $13.78 | $14.55 | $13.32 | $13.84 | $13.84 | 178,044,080 |
| 2017-05-19 | $13.75 | $14.39 | $13.16 | $13.32 | $13.32 | 178,215,210 |
| 2017-05-18 | $14.49 | $14.49 | $13.07 | $13.26 | $13.26 | 207,548,460 |
| 2017-05-17 | $13.50 | $14.52 | $13.50 | $14.52 | $14.52 | 101,029,730 |
| 2017-05-16 | $12.88 | $13.43 | $12.44 | $13.20 | $13.20 | 214,785,010 |
| 2017-05-15 | $11.60 | $12.82 | $11.35 | $12.82 | $12.82 | 189,017,980 |
| 2017-05-12 | $11.11 | $12.09 | $10.93 | $11.65 | $11.65 | 156,299,780 |
| 2017-05-11 | $11.62 | $11.77 | $10.98 | $11.50 | $11.50 | 106,884,860 |
| 2017-05-10 | $12.00 | $12.23 | $11.21 | $11.85 | $11.85 | 153,851,930 |
| 2017-05-09 | $11.60 | $12.75 | $11.57 | $12.30 | $12.30 | 166,827,040 |
| 2017-05-08 | $11.90 | $12.64 | $11.45 | $11.68 | $11.68 | 144,652,180 |
| 2017-05-05 | $12.50 | $12.88 | $11.79 | $11.79 | $11.79 | 173,738,120 |
| 2017-05-04 | $11.63 | $12.27 | $11.46 | $12.27 | $12.27 | 86,736,600 |
| 2017-05-03 | $12.00 | $12.00 | $11.08 | $11.15 | $11.15 | 154,740,390 |
| 2017-05-02 | $11.30 | $12.22 | $11.19 | $12.22 | $12.22 | 186,061,040 |
| 2017-05-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2017-04-28 | $11.42 | $11.42 | $10.84 | $11.11 | $11.11 | 185,106,470 |
| 2017-04-27 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 21,874,610 |
| 2017-04-26 | $9.14 | $9.45 | $9.10 | $9.44 | $9.44 | 30,248,640 |
| 2017-04-25 | $9.10 | $9.37 | $9.02 | $9.15 | $9.15 | 28,735,290 |
| 2017-04-24 | $9.00 | $9.27 | $8.86 | $9.19 | $9.19 | 34,807,850 |
| 2017-04-21 | $8.95 | $9.26 | $8.94 | $8.99 | $8.99 | 20,044,360 |
| 2017-04-20 | $9.24 | $9.31 | $8.92 | $8.98 | $8.98 | 23,029,290 |
| 2017-04-19 | $9.30 | $9.37 | $9.08 | $9.27 | $9.27 | 29,167,970 |
| 2017-04-18 | $9.25 | $9.63 | $9.05 | $9.41 | $9.41 | 51,538,580 |
| 2017-04-17 | $9.39 | $9.55 | $9.05 | $9.23 | $9.23 | 32,798,540 |
| 2017-04-14 | $9.30 | $9.68 | $9.21 | $9.22 | $9.22 | 72,762,460 |
| 2017-04-13 | $8.66 | $8.96 | $8.65 | $8.80 | $8.80 | 13,601,100 |
| 2017-04-12 | $8.71 | $8.78 | $8.66 | $8.68 | $8.68 | 16,735,670 |
| 2017-04-11 | $8.56 | $9.30 | $8.54 | $8.86 | $8.86 | 32,581,990 |
| 2017-04-10 | $8.60 | $8.62 | $8.46 | $8.54 | $8.54 | 9,872,380 |
| 2017-04-07 | $8.59 | $8.72 | $8.54 | $8.62 | $8.62 | 13,132,160 |
| 2017-04-06 | $8.60 | $8.62 | $8.50 | $8.58 | $8.58 | 7,562,450 |
| 2017-04-05 | $8.40 | $8.60 | $8.40 | $8.60 | $8.60 | 8,694,720 |
| 2017-04-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-04-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-03-31 | $8.38 | $8.48 | $8.35 | $8.40 | $8.40 | 6,492,090 |
| 2017-03-30 | $8.64 | $8.67 | $8.34 | $8.36 | $8.36 | 10,251,390 |
| 2017-03-29 | $8.79 | $8.83 | $8.63 | $8.64 | $8.64 | 7,009,000 |
| 2017-03-28 | $8.76 | $8.85 | $8.71 | $8.80 | $8.80 | 7,489,690 |
| 2017-03-27 | $8.82 | $8.87 | $8.74 | $8.75 | $8.75 | 7,861,830 |
| 2017-03-24 | $8.83 | $8.84 | $8.74 | $8.80 | $8.80 | 7,394,050 |
| 2017-03-23 | $8.91 | $8.99 | $8.76 | $8.84 | $8.84 | 9,194,070 |
| 2017-03-22 | $8.92 | $9.00 | $8.87 | $8.94 | $8.94 | 9,385,380 |
| 2017-03-21 | $8.86 | $8.98 | $8.82 | $8.98 | $8.98 | 10,070,500 |
| 2017-03-20 | $8.81 | $8.86 | $8.78 | $8.86 | $8.86 | 6,295,870 |
| 2017-03-17 | $8.94 | $8.99 | $8.80 | $8.81 | $8.81 | 12,395,960 |
| 2017-03-16 | $8.82 | $8.94 | $8.82 | $8.92 | $8.92 | 8,605,200 |
| 2017-03-15 | $8.80 | $8.84 | $8.75 | $8.82 | $8.82 | 6,128,760 |
| 2017-03-14 | $8.87 | $8.89 | $8.80 | $8.83 | $8.83 | 4,932,330 |
| 2017-03-13 | $8.83 | $8.89 | $8.74 | $8.87 | $8.87 | 6,952,450 |
| 2017-03-10 | $8.87 | $8.90 | $8.75 | $8.81 | $8.81 | 7,708,010 |
| 2017-03-09 | $9.00 | $9.00 | $8.85 | $8.88 | $8.88 | 9,175,720 |
| 2017-03-08 | $8.98 | $9.13 | $8.98 | $9.03 | $9.03 | 11,473,280 |
| 2017-03-07 | $8.98 | $9.08 | $8.97 | $9.01 | $9.01 | 8,767,760 |
| 2017-03-06 | $8.84 | $8.99 | $8.82 | $8.98 | $8.98 | 10,796,470 |
| 2017-03-03 | $8.81 | $8.91 | $8.73 | $8.85 | $8.85 | 9,012,230 |
| 2017-03-02 | $8.97 | $8.99 | $8.85 | $8.85 | $8.85 | 7,216,720 |
| 2017-03-01 | $8.98 | $9.02 | $8.93 | $8.94 | $8.94 | 8,383,150 |
| 2017-02-28 | $8.98 | $9.04 | $8.93 | $8.97 | $8.97 | 6,022,550 |
| 2017-02-27 | $8.97 | $9.06 | $8.91 | $8.96 | $8.96 | 10,966,950 |
| 2017-02-24 | $8.96 | $9.03 | $8.89 | $8.97 | $8.97 | 12,859,760 |
| 2017-02-23 | $8.91 | $8.98 | $8.83 | $8.91 | $8.91 | 10,196,770 |
| 2017-02-22 | $8.86 | $9.05 | $8.83 | $8.96 | $8.96 | 15,397,320 |
| 2017-02-21 | $8.74 | $8.89 | $8.70 | $8.88 | $8.88 | 11,852,140 |
| 2017-02-20 | $8.66 | $8.74 | $8.60 | $8.73 | $8.73 | 8,945,450 |
| 2017-02-17 | $8.82 | $8.83 | $8.62 | $8.64 | $8.64 | 9,824,200 |
| 2017-02-16 | $8.76 | $8.83 | $8.72 | $8.82 | $8.82 | 6,825,630 |
| 2017-02-15 | $8.81 | $8.88 | $8.74 | $8.76 | $8.76 | 8,599,140 |
| 2017-02-14 | $8.90 | $8.93 | $8.77 | $8.83 | $8.83 | 8,234,400 |
| 2017-02-13 | $8.81 | $8.95 | $8.79 | $8.92 | $8.92 | 8,977,110 |
| 2017-02-10 | $8.77 | $8.92 | $8.75 | $8.84 | $8.84 | 10,876,440 |
| 2017-02-09 | $8.82 | $8.95 | $8.76 | $8.84 | $8.84 | 17,011,210 |
| 2017-02-08 | $8.62 | $8.83 | $8.51 | $8.75 | $8.75 | 11,391,970 |
| 2017-02-07 | $8.64 | $8.67 | $8.57 | $8.62 | $8.62 | 7,164,610 |
| 2017-02-06 | $8.55 | $8.67 | $8.50 | $8.65 | $8.65 | 6,946,830 |
| 2017-02-03 | $8.56 | $8.62 | $8.47 | $8.51 | $8.51 | 4,773,330 |
| 2017-02-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-02-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-01-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-01-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-01-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2017-01-26 | $8.54 | $8.57 | $8.51 | $8.56 | $8.56 | 4,997,850 |
| 2017-01-25 | $8.48 | $8.55 | $8.47 | $8.49 | $8.49 | 5,004,550 |
| 2017-01-24 | $8.54 | $8.55 | $8.44 | $8.48 | $8.48 | 6,475,480 |
| 2017-01-23 | $8.52 | $8.64 | $8.49 | $8.57 | $8.57 | 10,078,770 |
| 2017-01-20 | $8.33 | $8.47 | $8.28 | $8.44 | $8.44 | 8,948,100 |
| 2017-01-19 | $8.30 | $8.54 | $8.24 | $8.33 | $8.33 | 7,258,430 |
| 2017-01-18 | $8.32 | $8.40 | $8.31 | $8.32 | $8.32 | 5,662,110 |
| 2017-01-17 | $8.35 | $8.49 | $8.18 | $8.43 | $8.43 | 8,648,790 |
| 2017-01-16 | $8.80 | $8.80 | $8.06 | $8.36 | $8.36 | 16,482,690 |
| 2017-01-13 | $9.08 | $9.11 | $8.78 | $8.84 | $8.84 | 11,188,690 |
| 2017-01-12 | $9.14 | $9.18 | $9.04 | $9.06 | $9.06 | 6,889,640 |
| 2017-01-11 | $9.35 | $9.38 | $9.07 | $9.09 | $9.09 | 16,529,800 |
| 2017-01-10 | $9.36 | $9.45 | $9.33 | $9.36 | $9.36 | 8,566,830 |
| 2017-01-09 | $9.23 | $9.45 | $9.23 | $9.38 | $9.38 | 13,479,720 |
| 2017-01-06 | $9.34 | $9.40 | $9.20 | $9.22 | $9.22 | 9,473,770 |
| 2017-01-05 | $9.34 | $9.43 | $9.33 | $9.36 | $9.36 | 9,851,590 |
| 2017-01-04 | $9.23 | $9.39 | $9.21 | $9.34 | $9.34 | 10,321,380 |
| 2017-01-03 | $9.20 | $9.28 | $9.19 | $9.24 | $9.24 | 6,504,370 |
| 2017-01-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2016-12-30 | $9.24 | $9.26 | $9.11 | $9.19 | $9.19 | 7,787,730 |
| 2016-12-29 | $9.35 | $9.36 | $9.20 | $9.24 | $9.24 | 9,301,570 |
| 2016-12-28 | $9.46 | $9.57 | $9.29 | $9.31 | $9.31 | 11,713,430 |
| 2016-12-27 | $9.24 | $9.45 | $9.16 | $9.43 | $9.43 | 10,514,800 |
| 2016-12-26 | $9.13 | $9.22 | $9.02 | $9.22 | $9.22 | 7,527,700 |
| 2016-12-23 | $9.38 | $9.42 | $9.16 | $9.22 | $9.22 | 7,748,600 |
| 2016-12-22 | $9.40 | $9.43 | $9.31 | $9.37 | $9.37 | 8,178,520 |
| 2016-12-21 | $9.33 | $9.47 | $9.31 | $9.45 | $9.45 | 13,190,150 |
| 2016-12-20 | $9.35 | $9.38 | $9.26 | $9.29 | $9.29 | 7,181,490 |
| 2016-12-19 | $9.32 | $9.47 | $9.28 | $9.34 | $9.34 | 10,777,600 |
| 2016-12-16 | $9.27 | $9.34 | $9.22 | $9.30 | $9.30 | 8,486,730 |
| 2016-12-15 | $9.19 | $9.35 | $9.14 | $9.27 | $9.27 | 9,803,360 |
| 2016-12-14 | $9.30 | $9.52 | $9.19 | $9.22 | $9.22 | 13,995,320 |
| 2016-12-13 | $9.20 | $9.39 | $9.00 | $9.30 | $9.30 | 12,893,790 |
| 2016-12-12 | $9.84 | $9.89 | $9.13 | $9.19 | $9.19 | 22,396,790 |
| 2016-12-09 | $9.87 | $9.93 | $9.70 | $9.72 | $9.72 | 16,215,820 |
| 2016-12-08 | $10.00 | $10.08 | $9.85 | $9.85 | $9.85 | 15,820,320 |
| 2016-12-07 | $9.87 | $10.08 | $9.82 | $10.05 | $10.05 | 16,355,490 |
| 2016-12-06 | $9.78 | $10.15 | $9.75 | $9.95 | $9.95 | 29,836,670 |
| 2016-12-05 | $9.89 | $9.89 | $9.67 | $9.74 | $9.74 | 20,554,300 |
| 2016-12-02 | $10.08 | $10.35 | $9.95 | $9.96 | $9.96 | 38,923,140 |
| 2016-12-01 | $10.23 | $10.39 | $10.01 | $10.05 | $10.05 | 31,269,170 |
| 2016-11-30 | $9.87 | $9.99 | $9.79 | $9.84 | $9.84 | 15,918,350 |
| 2016-11-29 | $10.05 | $10.10 | $9.90 | $9.90 | $9.90 | 21,327,170 |
| 2016-11-28 | $10.18 | $10.21 | $10.02 | $10.05 | $10.05 | 16,886,300 |
| 2016-11-25 | $10.11 | $10.28 | $9.91 | $10.19 | $10.19 | 23,068,790 |
| 2016-11-24 | $10.10 | $10.19 | $10.01 | $10.08 | $10.08 | 21,952,190 |
| 2016-11-23 | $9.98 | $10.52 | $9.96 | $10.16 | $10.16 | 52,768,820 |
| 2016-11-22 | $9.93 | $10.09 | $9.85 | $10.02 | $10.02 | 28,811,720 |
| 2016-11-21 | $9.78 | $9.88 | $9.73 | $9.86 | $9.86 | 13,474,060 |
| 2016-11-18 | $9.80 | $9.83 | $9.73 | $9.77 | $9.77 | 11,380,330 |
| 2016-11-17 | $9.82 | $9.83 | $9.69 | $9.80 | $9.80 | 14,787,140 |
| 2016-11-16 | $9.95 | $9.99 | $9.82 | $9.83 | $9.83 | 16,241,940 |
| 2016-11-15 | $9.84 | $9.91 | $9.75 | $9.88 | $9.88 | 15,562,260 |
| 2016-11-14 | $9.66 | $9.94 | $9.64 | $9.84 | $9.84 | 25,819,000 |
| 2016-11-11 | $9.58 | $9.69 | $9.54 | $9.69 | $9.69 | 20,668,110 |
| 2016-11-10 | $9.50 | $9.62 | $9.48 | $9.60 | $9.60 | 14,169,790 |
| 2016-11-09 | $9.56 | $9.58 | $9.34 | $9.42 | $9.42 | 16,200,270 |
| 2016-11-08 | $9.60 | $9.61 | $9.47 | $9.58 | $9.58 | 19,256,110 |
| 2016-11-07 | $9.61 | $9.67 | $9.51 | $9.55 | $9.55 | 14,114,790 |
| 2016-11-04 | $9.68 | $9.73 | $9.54 | $9.65 | $9.65 | 12,346,360 |
| 2016-11-03 | $9.49 | $9.75 | $9.46 | $9.70 | $9.70 | 18,292,450 |
| 2016-11-02 | $9.64 | $9.66 | $9.50 | $9.52 | $9.52 | 11,472,110 |
| 2016-11-01 | $9.62 | $9.68 | $9.59 | $9.67 | $9.67 | 11,701,450 |
| 2016-10-31 | $9.66 | $9.68 | $9.56 | $9.62 | $9.62 | 0 |
| 2016-10-28 | $9.80 | $9.88 | $9.67 | $9.67 | $9.67 | 10,607,520 |
| 2016-10-27 | $9.88 | $9.93 | $9.77 | $9.80 | $9.80 | 11,457,830 |
| 2016-10-26 | $9.96 | $10.02 | $9.82 | $9.90 | $9.90 | 18,771,530 |
| 2016-10-25 | $9.97 | $10.02 | $9.85 | $10.00 | $10.00 | 21,555,590 |
| 2016-10-24 | $10.03 | $10.15 | $9.91 | $10.01 | $10.01 | 19,964,410 |
| 2016-10-21 | $9.86 | $10.08 | $9.85 | $10.02 | $10.02 | 36,732,580 |
| 2016-10-20 | $9.89 | $9.95 | $9.77 | $9.91 | $9.91 | 18,790,720 |
| 2016-10-19 | $9.67 | $9.86 | $9.61 | $9.85 | $9.85 | 25,936,480 |
| 2016-10-18 | $9.53 | $9.69 | $9.51 | $9.66 | $9.66 | 11,682,320 |
| 2016-10-17 | $9.69 | $9.70 | $9.51 | $9.52 | $9.52 | 17,853,500 |
| 2016-10-14 | $9.76 | $9.82 | $9.65 | $9.74 | $9.74 | 12,015,190 |
| 2016-10-13 | $9.79 | $9.90 | $9.71 | $9.83 | $9.83 | 17,971,510 |
| 2016-10-12 | $9.82 | $9.89 | $9.74 | $9.83 | $9.83 | 19,738,330 |
| 2016-10-11 | $9.66 | $10.15 | $9.63 | $9.96 | $9.96 | 39,377,440 |
| 2016-10-10 | $9.57 | $9.77 | $9.57 | $9.64 | $9.64 | 22,714,550 |
| 2016-10-07 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2016-10-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2016-10-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2016-10-04 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2016-10-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2016-09-30 | $9.33 | $9.37 | $9.26 | $9.32 | $9.32 | 6,357,170 |
| 2016-09-29 | $9.28 | $9.46 | $9.26 | $9.32 | $9.32 | 14,299,630 |
| 2016-09-28 | $9.27 | $9.31 | $9.18 | $9.24 | $9.24 | 7,626,880 |
| 2016-09-27 | $9.14 | $9.24 | $9.10 | $9.24 | $9.14 | 7,039,260 |
| 2016-09-26 | $9.43 | $9.44 | $9.13 | $9.15 | $9.05 | 10,921,840 |
| 2016-09-23 | $9.50 | $9.53 | $9.42 | $9.43 | $9.33 | 7,493,650 |
| 2016-09-22 | $9.54 | $9.57 | $9.45 | $9.47 | $9.37 | 10,170,080 |
| 2016-09-21 | $9.46 | $9.53 | $9.38 | $9.47 | $9.37 | 7,066,890 |
| 2016-09-20 | $9.52 | $9.53 | $9.42 | $9.45 | $9.35 | 6,670,340 |
| 2016-09-19 | $9.41 | $9.54 | $9.40 | $9.51 | $9.41 | 8,367,770 |
| 2016-09-16 | $9.41 | $9.41 | $9.41 | $9.41 | $9.31 | 0 |
| 2016-09-15 | $9.41 | $9.41 | $9.41 | $9.41 | $9.31 | 0 |
| 2016-09-14 | $9.45 | $9.50 | $9.40 | $9.41 | $9.31 | 7,063,600 |
| 2016-09-13 | $9.48 | $9.54 | $9.45 | $9.48 | $9.38 | 8,171,260 |
| 2016-09-12 | $9.55 | $9.57 | $9.43 | $9.45 | $9.35 | 14,535,690 |
| 2016-09-09 | $9.80 | $9.96 | $9.70 | $9.70 | $9.60 | 20,741,470 |
| 2016-09-08 | $9.59 | $9.81 | $9.56 | $9.81 | $9.70 | 26,203,950 |
| 2016-09-07 | $9.65 | $9.68 | $9.53 | $9.56 | $9.46 | 17,345,090 |
| 2016-09-06 | $9.48 | $9.64 | $9.42 | $9.62 | $9.52 | 14,590,040 |
| 2016-09-05 | $9.46 | $9.53 | $9.42 | $9.45 | $9.35 | 7,659,100 |
| 2016-09-02 | $9.48 | $9.53 | $9.38 | $9.43 | $9.33 | 8,354,000 |
| 2016-09-01 | $9.63 | $9.63 | $9.46 | $9.47 | $9.37 | 8,606,450 |
| 2016-08-31 | $9.69 | $9.70 | $9.50 | $9.59 | $9.49 | 9,306,940 |
| 2016-08-30 | $9.67 | $9.72 | $9.64 | $9.67 | $9.57 | 9,419,360 |
| 2016-08-29 | $9.49 | $9.73 | $9.45 | $9.69 | $9.59 | 18,957,280 |
| 2016-08-26 | $9.47 | $9.55 | $9.43 | $9.49 | $9.39 | 11,550,740 |
| 2016-08-25 | $9.61 | $9.62 | $9.38 | $9.45 | $9.35 | 10,371,100 |
| 2016-08-24 | $9.63 | $9.71 | $9.59 | $9.64 | $9.54 | 8,969,290 |
| 2016-08-23 | $9.65 | $9.72 | $9.55 | $9.62 | $9.52 | 10,312,930 |
| 2016-08-22 | $9.84 | $9.84 | $9.63 | $9.66 | $9.56 | 12,567,450 |
| 2016-08-19 | $9.95 | $10.05 | $9.82 | $9.87 | $9.76 | 16,991,860 |
| 2016-08-18 | $9.79 | $9.97 | $9.74 | $9.89 | $9.78 | 17,225,770 |
| 2016-08-17 | $9.76 | $9.83 | $9.70 | $9.77 | $9.67 | 11,779,650 |
| 2016-08-16 | $9.66 | $9.86 | $9.65 | $9.77 | $9.67 | 20,292,330 |
| 2016-08-15 | $9.45 | $9.64 | $9.34 | $9.59 | $9.49 | 19,842,130 |
| 2016-08-12 | $9.31 | $9.40 | $9.26 | $9.40 | $9.30 | 8,305,700 |
| 2016-08-11 | $9.46 | $9.48 | $9.25 | $9.27 | $9.17 | 10,760,220 |
| 2016-08-10 | $9.51 | $9.55 | $9.45 | $9.46 | $9.36 | 10,282,440 |
| 2016-08-09 | $9.44 | $9.52 | $9.41 | $9.51 | $9.41 | 12,538,230 |
| 2016-08-08 | $9.35 | $9.43 | $9.20 | $9.43 | $9.33 | 10,357,230 |
| 2016-08-05 | $9.44 | $9.44 | $9.31 | $9.34 | $9.24 | 9,987,650 |
| 2016-08-04 | $9.28 | $9.44 | $9.25 | $9.42 | $9.32 | 17,518,270 |
| 2016-08-03 | $9.30 | $9.31 | $9.16 | $9.22 | $9.12 | 9,832,630 |
| 2016-08-02 | $9.27 | $9.35 | $9.22 | $9.32 | $9.22 | 8,456,120 |
| 2016-08-01 | $9.29 | $9.35 | $9.11 | $9.26 | $9.16 | 10,042,950 |
| 2016-07-29 | $9.36 | $9.48 | $9.25 | $9.34 | $9.24 | 11,629,010 |
| 2016-07-28 | $9.57 | $9.60 | $9.25 | $9.38 | $9.28 | 18,108,250 |
| 2016-07-27 | $10.32 | $10.34 | $9.50 | $9.57 | $9.47 | 29,894,510 |
| 2016-07-26 | $10.15 | $10.31 | $10.15 | $10.30 | $10.19 | 13,966,060 |
| 2016-07-25 | $10.23 | $10.34 | $10.11 | $10.21 | $10.10 | 12,330,970 |
| 2016-07-22 | $10.38 | $10.42 | $10.21 | $10.21 | $10.10 | 15,922,980 |
| 2016-07-21 | $10.40 | $10.51 | $10.35 | $10.36 | $10.25 | 15,047,250 |
| 2016-07-20 | $10.44 | $10.51 | $10.35 | $10.43 | $10.32 | 14,511,700 |
| 2016-07-19 | $10.37 | $10.47 | $10.15 | $10.46 | $10.35 | 20,678,750 |
| 2016-07-18 | $10.48 | $10.57 | $10.31 | $10.37 | $10.26 | 16,457,110 |
| 2016-07-15 | $10.67 | $10.67 | $10.43 | $10.46 | $10.35 | 22,284,160 |
| 2016-07-14 | $10.64 | $10.71 | $10.59 | $10.69 | $10.58 | 19,606,130 |
| 2016-07-13 | $10.63 | $10.72 | $10.50 | $10.71 | $10.60 | 31,889,780 |
| 2016-07-12 | $10.56 | $10.66 | $10.37 | $10.59 | $10.48 | 30,074,160 |
| 2016-07-11 | $10.76 | $10.79 | $10.51 | $10.56 | $10.45 | 29,998,490 |
| 2016-07-08 | $10.89 | $10.89 | $10.69 | $10.76 | $10.64 | 27,666,860 |
| 2016-07-07 | $10.64 | $11.08 | $10.61 | $10.99 | $10.87 | 48,637,970 |
| 2016-07-06 | $10.69 | $10.70 | $10.56 | $10.64 | $10.53 | 22,966,290 |
| 2016-07-05 | $10.70 | $10.77 | $10.55 | $10.72 | $10.61 | 27,847,220 |
| 2016-07-04 | $10.52 | $10.77 | $10.50 | $10.70 | $10.59 | 27,985,380 |
| 2016-07-01 | $10.84 | $10.86 | $10.57 | $10.58 | $10.47 | 24,713,040 |
| 2016-06-30 | $10.76 | $10.95 | $10.67 | $10.79 | $10.67 | 29,585,760 |
| 2016-06-29 | $10.88 | $10.94 | $10.52 | $10.84 | $10.72 | 49,887,340 |
| 2016-06-28 | $12.00 | $12.03 | $10.88 | $10.88 | $10.76 | 85,835,480 |
| 2016-06-27 | $12.04 | $12.13 | $11.81 | $12.09 | $11.96 | 24,217,160 |
| 2016-06-24 | $12.34 | $12.64 | $11.51 | $12.03 | $11.90 | 31,501,710 |
| 2016-06-23 | $12.61 | $12.77 | $12.32 | $12.35 | $12.22 | 33,068,430 |
| 2016-06-22 | $12.27 | $12.83 | $12.25 | $12.66 | $12.52 | 47,613,350 |
| 2016-06-21 | $11.98 | $12.54 | $11.93 | $12.32 | $12.19 | 46,271,290 |
| 2016-06-20 | $11.90 | $11.97 | $11.73 | $11.88 | $11.75 | 21,138,710 |
| 2016-06-17 | $11.85 | $11.94 | $11.64 | $11.85 | $11.72 | 35,423,970 |
| 2016-06-16 | $12.09 | $12.09 | $11.49 | $11.89 | $11.76 | 54,602,520 |
| 2016-06-15 | $12.32 | $12.83 | $12.09 | $12.18 | $12.05 | 59,860,050 |
| 2016-06-14 | $12.93 | $13.06 | $12.30 | $12.50 | $12.37 | 27,927,820 |
| 2016-06-13 | $13.10 | $13.63 | $12.81 | $12.93 | $12.79 | 42,452,140 |
| 2016-06-10 | $13.31 | $13.31 | $13.31 | $13.31 | $13.17 | 0 |
| 2016-06-09 | $13.31 | $13.31 | $13.31 | $13.31 | $13.17 | 0 |
| 2016-06-08 | $13.13 | $13.35 | $12.98 | $13.31 | $13.17 | 21,313,970 |
| 2016-06-07 | $13.23 | $13.35 | $13.01 | $13.11 | $12.97 | 15,696,620 |
| 2016-06-06 | $13.03 | $13.36 | $13.03 | $13.30 | $13.16 | 24,736,650 |
| 2016-06-03 | $13.40 | $13.62 | $12.95 | $12.97 | $12.83 | 32,998,360 |
| 2016-06-02 | $13.59 | $13.73 | $13.32 | $13.51 | $13.37 | 23,438,660 |
| 2016-06-01 | $13.30 | $13.72 | $13.10 | $13.66 | $13.51 | 39,718,670 |
| 2016-05-31 | $12.68 | $13.36 | $12.61 | $13.27 | $13.13 | 37,769,380 |
| 2016-05-30 | $12.56 | $12.80 | $12.51 | $12.59 | $12.46 | 11,415,900 |
| 2016-05-27 | $12.88 | $13.07 | $12.68 | $12.68 | $12.54 | 15,009,330 |
| 2016-05-26 | $12.65 | $12.99 | $12.43 | $12.98 | $12.84 | 22,050,810 |
| 2016-05-25 | $13.08 | $13.47 | $12.73 | $12.78 | $12.64 | 25,787,410 |
| 2016-05-24 | $12.60 | $13.15 | $12.36 | $13.10 | $12.96 | 35,323,640 |
| 2016-05-23 | $12.85 | $12.96 | $12.55 | $12.61 | $12.47 | 15,641,380 |
| 2016-05-20 | $12.22 | $12.78 | $12.12 | $12.70 | $12.56 | 21,773,430 |
| 2016-05-19 | $12.58 | $12.97 | $12.35 | $12.46 | $12.33 | 28,427,420 |
| 2016-05-18 | $12.79 | $12.88 | $12.18 | $12.45 | $12.32 | 25,493,630 |
| 2016-05-17 | $12.38 | $13.13 | $12.25 | $12.89 | $12.75 | 45,119,040 |
| 2016-05-16 | $11.50 | $12.47 | $11.50 | $12.47 | $12.34 | 43,572,560 |
| 2016-05-13 | $11.80 | $12.03 | $11.21 | $11.34 | $11.22 | 18,429,660 |
| 2016-05-12 | $11.82 | $12.04 | $11.41 | $11.79 | $11.66 | 15,933,300 |
| 2016-05-11 | $11.70 | $12.13 | $11.70 | $11.82 | $11.69 | 19,296,810 |
| 2016-05-10 | $11.60 | $11.77 | $11.38 | $11.70 | $11.57 | 16,203,390 |
| 2016-05-09 | $12.59 | $12.66 | $11.39 | $11.55 | $11.43 | 37,819,580 |
| 2016-05-06 | $12.61 | $13.18 | $12.33 | $12.66 | $12.52 | 45,198,180 |
| 2016-05-05 | $12.40 | $12.63 | $12.27 | $12.57 | $12.44 | 17,932,400 |
| 2016-05-04 | $12.45 | $13.00 | $12.35 | $12.43 | $12.30 | 26,523,150 |
| 2016-05-03 | $12.04 | $12.64 | $12.04 | $12.53 | $12.40 | 21,749,670 |
| 2016-05-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.00 | 0 |
| 2016-04-29 | $12.49 | $12.74 | $12.07 | $12.13 | $12.00 | 20,441,550 |
| 2016-04-28 | $12.52 | $12.85 | $12.32 | $12.50 | $12.37 | 28,129,560 |
| 2016-04-27 | $11.91 | $12.84 | $11.67 | $12.76 | $12.62 | 48,372,240 |
| 2016-04-26 | $11.60 | $11.99 | $11.33 | $11.92 | $11.79 | 30,022,140 |
| 2016-04-25 | $11.91 | $12.24 | $11.45 | $11.75 | $11.62 | 45,382,810 |
| 2016-04-22 | $11.01 | $11.86 | $10.98 | $11.83 | $11.70 | 48,757,890 |
| 2016-04-21 | $11.00 | $11.68 | $10.57 | $11.16 | $11.04 | 76,096,560 |
| 2016-04-20 | $11.11 | $11.11 | $11.11 | $11.11 | $10.99 | 0 |
| 2016-04-19 | $11.11 | $11.11 | $11.11 | $11.11 | $10.99 | 0 |
| 2016-04-18 | $11.11 | $11.11 | $11.11 | $11.11 | $10.99 | 0 |
| 2016-04-15 | $11.11 | $11.11 | $11.11 | $11.11 | $10.99 | 0 |
| 2016-04-14 | $11.11 | $11.11 | $11.11 | $11.11 | $10.99 | 0 |
| 2016-04-13 | $10.76 | $11.50 | $10.66 | $11.11 | $10.99 | 85,805,950 |
| 2016-04-12 | $9.90 | $10.90 | $9.87 | $10.45 | $10.34 | 50,479,900 |
| 2016-04-11 | $9.73 | $9.94 | $9.70 | $9.91 | $9.80 | 20,049,290 |
| 2016-04-08 | $9.56 | $9.65 | $9.41 | $9.57 | $9.47 | 11,548,490 |
| 2016-04-07 | $10.10 | $10.18 | $9.68 | $9.69 | $9.59 | 20,662,200 |
| 2016-04-06 | $9.79 | $10.05 | $9.70 | $9.98 | $9.87 | 26,695,140 |
| 2016-04-05 | $9.40 | $9.74 | $9.36 | $9.73 | $9.63 | 18,208,400 |
| 2016-04-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.37 | 0 |
| 2016-04-01 | $9.60 | $9.63 | $9.27 | $9.47 | $9.37 | 13,091,310 |
| 2016-03-31 | $9.77 | $9.83 | $9.56 | $9.64 | $9.54 | 17,383,670 |
| 2016-03-30 | $9.42 | $9.80 | $9.37 | $9.77 | $9.67 | 16,688,150 |
| 2016-03-29 | $9.68 | $9.73 | $9.10 | $9.36 | $9.26 | 18,820,520 |
| 2016-03-28 | $9.85 | $10.01 | $9.65 | $9.74 | $9.64 | 17,421,390 |
| 2016-03-25 | $9.61 | $9.75 | $9.52 | $9.74 | $9.64 | 11,536,350 |
| 2016-03-24 | $9.83 | $9.86 | $9.60 | $9.61 | $9.51 | 21,612,230 |
| 2016-03-23 | $9.85 | $10.13 | $9.82 | $10.01 | $9.90 | 18,025,980 |
| 2016-03-22 | $9.91 | $10.02 | $9.80 | $9.92 | $9.81 | 20,303,850 |
| 2016-03-21 | $9.75 | $10.06 | $9.54 | $10.03 | $9.92 | 31,380,510 |
| 2016-03-18 | $9.46 | $9.77 | $9.41 | $9.68 | $9.58 | 26,521,830 |
| 2016-03-17 | $9.15 | $9.44 | $9.15 | $9.34 | $9.24 | 20,869,370 |
| 2016-03-16 | $9.35 | $9.37 | $8.85 | $9.01 | $8.91 | 13,663,960 |
| 2016-03-15 | $9.26 | $9.49 | $9.14 | $9.16 | $9.06 | 16,578,960 |
| 2016-03-14 | $9.28 | $9.65 | $9.08 | $9.36 | $9.26 | 24,887,020 |
| 2016-03-11 | $8.73 | $9.17 | $8.57 | $9.10 | $9.00 | 16,098,400 |
| 2016-03-10 | $9.46 | $9.46 | $8.90 | $8.91 | $8.81 | 20,417,780 |
| 2016-03-09 | $9.21 | $9.55 | $9.07 | $9.35 | $9.25 | 27,667,650 |
| 2016-03-08 | $8.86 | $9.49 | $8.86 | $9.49 | $9.39 | 30,553,750 |
| 2016-03-07 | $8.40 | $8.73 | $8.40 | $8.63 | $8.54 | 12,684,400 |
| 2016-03-04 | $8.60 | $8.70 | $8.19 | $8.27 | $8.18 | 12,835,940 |
| 2016-03-03 | $8.66 | $8.90 | $8.60 | $8.63 | $8.54 | 15,268,980 |
| 2016-03-02 | $8.25 | $8.66 | $8.21 | $8.64 | $8.55 | 14,878,850 |
| 2016-03-01 | $8.09 | $8.35 | $7.91 | $8.25 | $8.16 | 11,522,930 |
| 2016-02-29 | $8.75 | $8.87 | $8.07 | $8.11 | $8.02 | 15,533,960 |
| 2016-02-26 | $9.30 | $9.50 | $8.61 | $8.97 | $8.87 | 20,138,830 |
| 2016-02-25 | $9.39 | $9.39 | $9.39 | $9.39 | $9.29 | 0 |
| 2016-02-24 | $9.39 | $9.39 | $9.39 | $9.39 | $9.29 | 0 |
| 2016-02-23 | $9.39 | $9.39 | $9.39 | $9.39 | $9.29 | 0 |
| 2016-02-22 | $9.39 | $9.39 | $9.39 | $9.39 | $9.29 | 0 |
| 2016-02-19 | $9.39 | $9.39 | $9.39 | $9.39 | $9.29 | 0 |
| 2016-02-18 | $9.60 | $9.90 | $9.33 | $9.39 | $9.29 | 21,162,820 |
| 2016-02-17 | $9.39 | $9.45 | $9.19 | $9.41 | $9.31 | 16,149,380 |
| 2016-02-16 | $9.31 | $9.51 | $9.21 | $9.45 | $9.35 | 20,510,020 |
| 2016-02-15 | $8.76 | $9.18 | $8.65 | $9.15 | $9.05 | 10,889,440 |
| 2016-02-12 | $9.01 | $9.01 | $9.01 | $9.01 | $8.91 | 0 |
| 2016-02-11 | $9.01 | $9.01 | $9.01 | $9.01 | $8.91 | 0 |
| 2016-02-10 | $9.01 | $9.01 | $9.01 | $9.01 | $8.91 | 0 |
| 2016-02-09 | $9.01 | $9.01 | $9.01 | $9.01 | $8.91 | 0 |
| 2016-02-08 | $9.01 | $9.01 | $9.01 | $9.01 | $8.91 | 0 |
| 2016-02-05 | $9.00 | $9.20 | $8.89 | $9.01 | $8.91 | 12,286,570 |
| 2016-02-04 | $8.78 | $9.06 | $8.76 | $9.01 | $8.91 | 16,035,600 |
| 2016-02-03 | $8.60 | $8.75 | $8.41 | $8.63 | $8.54 | 11,381,140 |
| 2016-02-02 | $8.33 | $8.79 | $8.33 | $8.72 | $8.63 | 13,068,920 |
| 2016-02-01 | $8.64 | $8.80 | $8.30 | $8.42 | $8.33 | 10,839,080 |
| 2016-01-29 | $8.40 | $8.74 | $8.30 | $8.64 | $8.55 | 11,722,460 |
| 2016-01-28 | $8.72 | $8.72 | $8.19 | $8.25 | $8.16 | 10,257,790 |
| 2016-01-27 | $8.70 | $8.78 | $8.10 | $8.73 | $8.64 | 15,967,270 |
| 2016-01-26 | $9.21 | $9.32 | $8.53 | $8.56 | $8.47 | 19,515,510 |
| 2016-01-25 | $9.30 | $9.87 | $9.22 | $9.48 | $9.38 | 26,432,410 |
| 2016-01-22 | $8.95 | $9.09 | $8.70 | $9.00 | $8.90 | 8,754,900 |
| 2016-01-21 | $9.06 | $9.34 | $8.76 | $8.80 | $8.71 | 12,842,890 |
| 2016-01-20 | $9.33 | $9.47 | $9.12 | $9.24 | $9.14 | 13,281,180 |
| 2016-01-19 | $8.94 | $9.50 | $8.83 | $9.41 | $9.31 | 18,005,510 |
| 2016-01-18 | $8.42 | $9.13 | $8.42 | $9.00 | $8.90 | 14,328,560 |
| 2016-01-15 | $9.20 | $9.23 | $8.62 | $8.73 | $8.64 | 14,440,300 |
| 2016-01-14 | $8.53 | $9.38 | $8.52 | $9.29 | $9.19 | 14,593,500 |
| 2016-01-13 | $9.20 | $9.23 | $8.76 | $8.79 | $8.70 | 12,281,260 |
| 2016-01-12 | $8.91 | $9.20 | $8.86 | $9.15 | $9.05 | 16,943,880 |
| 2016-01-11 | $9.38 | $9.82 | $8.76 | $8.77 | $8.68 | 17,782,560 |
| 2016-01-08 | $9.95 | $10.07 | $9.14 | $9.73 | $9.63 | 16,275,270 |
| 2016-01-07 | $10.50 | $10.51 | $9.68 | $9.69 | $9.59 | 5,200,830 |
| 2016-01-06 | $10.47 | $10.75 | $10.36 | $10.75 | $10.63 | 13,701,100 |
| 2016-01-05 | $10.40 | $10.98 | $9.92 | $10.44 | $10.33 | 20,642,680 |
| 2016-01-04 | $12.22 | $12.28 | $11.00 | $11.02 | $10.90 | 11,337,490 |
| 2016-01-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.08 | 0 |
| 2015-12-31 | $12.56 | $12.56 | $12.21 | $12.21 | $12.08 | 9,548,900 |
| 2015-12-30 | $12.45 | $12.57 | $12.29 | $12.45 | $12.32 | 10,674,800 |
| 2015-12-29 | $12.20 | $12.38 | $12.15 | $12.31 | $12.18 | 13,224,390 |
| 2015-12-28 | $12.97 | $13.02 | $12.30 | $12.31 | $12.18 | 18,656,970 |
| 2015-12-25 | $13.01 | $13.13 | $12.77 | $12.88 | $12.74 | 15,146,480 |
| 2015-12-24 | $12.96 | $13.19 | $12.68 | $13.10 | $12.96 | 18,969,220 |
| 2015-12-23 | $13.03 | $13.32 | $12.71 | $12.80 | $12.66 | 31,999,690 |
| 2015-12-22 | $12.55 | $12.92 | $12.45 | $12.80 | $12.66 | 20,856,780 |
| 2015-12-21 | $12.37 | $12.56 | $12.24 | $12.48 | $12.35 | 14,433,480 |
| 2015-12-18 | $12.49 | $12.78 | $12.35 | $12.43 | $12.30 | 19,744,550 |
| 2015-12-17 | $12.22 | $12.48 | $12.22 | $12.41 | $12.28 | 18,020,590 |
| 2015-12-16 | $12.01 | $12.49 | $12.01 | $12.24 | $12.11 | 18,353,980 |
| 2015-12-15 | $11.90 | $12.12 | $11.85 | $11.97 | $11.84 | 11,664,880 |
| 2015-12-14 | $11.41 | $11.97 | $11.30 | $11.92 | $11.79 | 14,528,490 |
| 2015-12-11 | $11.70 | $12.02 | $11.60 | $11.73 | $11.60 | 11,376,810 |
| 2015-12-10 | $12.15 | $12.21 | $11.76 | $11.84 | $11.71 | 17,571,760 |
| 2015-12-09 | $12.10 | $12.37 | $11.93 | $12.17 | $12.04 | 21,254,320 |
| 2015-12-08 | $13.21 | $13.24 | $12.51 | $12.56 | $12.43 | 24,969,650 |
| 2015-12-07 | $13.10 | $13.54 | $12.97 | $13.38 | $13.24 | 25,931,110 |
| 2015-12-04 | $13.16 | $13.34 | $12.80 | $13.00 | $12.86 | 26,550,740 |
| 2015-12-03 | $12.41 | $13.65 | $12.40 | $13.30 | $13.16 | 32,998,290 |
| 2015-12-02 | $12.81 | $12.94 | $12.02 | $12.43 | $12.30 | 15,915,680 |
| 2015-12-01 | $12.42 | $12.95 | $12.33 | $12.81 | $12.67 | 21,788,210 |
| 2015-11-30 | $12.50 | $12.87 | $11.97 | $12.56 | $12.43 | 27,357,840 |
| 2015-11-27 | $13.10 | $13.30 | $11.96 | $12.07 | $11.94 | 27,153,230 |
| 2015-11-26 | $13.70 | $13.70 | $13.08 | $13.08 | $12.94 | 26,476,820 |
| 2015-11-25 | $13.22 | $13.64 | $13.13 | $13.54 | $13.40 | 32,671,740 |
| 2015-11-24 | $13.20 | $13.26 | $12.85 | $13.26 | $13.12 | 24,138,220 |
| 2015-11-23 | $13.18 | $13.54 | $13.03 | $13.17 | $13.03 | 26,670,770 |
| 2015-11-20 | $13.45 | $13.45 | $13.03 | $13.16 | $13.02 | 28,265,010 |
| 2015-11-19 | $12.93 | $13.42 | $12.80 | $13.35 | $13.21 | 29,546,190 |
| 2015-11-18 | $13.82 | $13.89 | $12.82 | $12.85 | $12.71 | 48,199,510 |
| 2015-11-17 | $13.81 | $14.46 | $13.48 | $13.98 | $13.83 | 64,557,460 |
| 2015-11-16 | $14.06 | $14.60 | $13.26 | $13.62 | $13.47 | 84,369,230 |
| 2015-11-13 | $14.06 | $14.06 | $13.86 | $14.06 | $13.91 | 81,635,430 |
| 2015-11-12 | $12.78 | $12.78 | $12.78 | $12.78 | $12.64 | 7,153,730 |
| 2015-11-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.50 | 347,290 |
| 2015-11-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 50,110 |
| 2015-11-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.50 | 695,710 |
| 2015-11-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-11-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-11-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-11-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-11-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-09 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-08 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-10-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-09 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-08 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-09-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-08-31 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2015-08-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
Landocean Energy Services Company Ltd (300157) News Headlines
Recent Landocean Energy Services Company Ltd (300157) News
Similar Companies to Landocean Energy Services Company Ltd (300157) 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 | -- | -- | -- |