Grand Agriseeds Technology Inc (300189) Exchange: SHE
Data as of July 17, 2025
$4.48 ($0.06) 1.36%
Grand Agriseeds Technology Inc - Daily Information
Click for more stock information on Grand Agriseeds Technology Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.41 |
| Previous Close | $4.48 |
| High | $4.50 |
| Low | $4.39 |
| Adjusted Open | $4.41 |
| Previous Adjusted Close | $4.48 |
| Adjusted High | $4.50 |
| Adjusted Low | $4.39 |
About Grand Agriseeds Technology Inc (300189)
Grand Agriseeds Technology, Inc. is principally engaged in the selection, production and distribution of hybrid rice seeds, as well as the provision of the related technical services. The Company mainly provides hybrid rice seeds, corn seeds, vegetable seeds, melon and fruit seeds, as well as cotton seeds, among others. The Company distributes its products primarily in domestic and overseas markets, with central China and south China as its major markets.
Invest in Grand Agriseeds Technology Inc (300189)
Historical Stock Data for Grand Agriseeds Technology Inc (300189)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $4.41 | $4.50 | $4.39 | $4.48 | $4.48 | 101,286,200 |
| 2025-06-30 | $4.39 | $4.43 | $4.36 | $4.42 | $4.42 | 80,271,270 |
| 2025-06-27 | $4.44 | $4.45 | $4.37 | $4.38 | $4.38 | 75,857,760 |
| 2025-06-26 | $4.39 | $4.47 | $4.35 | $4.45 | $4.45 | 119,343,500 |
| 2025-06-25 | $4.34 | $4.41 | $4.28 | $4.41 | $4.41 | 109,194,380 |
| 2025-06-24 | $4.29 | $4.39 | $4.26 | $4.37 | $4.37 | 83,356,110 |
| 2025-06-23 | $4.20 | $4.32 | $4.14 | $4.32 | $4.32 | 75,531,560 |
| 2025-06-20 | $4.22 | $4.28 | $4.18 | $4.23 | $4.23 | 65,059,100 |
| 2025-06-19 | $4.40 | $4.42 | $4.18 | $4.19 | $4.19 | 112,091,800 |
| 2025-06-18 | $4.47 | $4.59 | $4.39 | $4.43 | $4.43 | 125,625,650 |
| 2025-06-17 | $4.38 | $4.53 | $4.37 | $4.50 | $4.50 | 139,094,600 |
| 2025-06-13 | $4.48 | $4.64 | $4.38 | $4.38 | $4.38 | 173,664,000 |
| 2025-06-12 | $4.56 | $4.61 | $4.40 | $4.47 | $4.47 | 168,249,600 |
| 2025-06-11 | $4.48 | $4.70 | $4.48 | $4.65 | $4.65 | 213,017,790 |
| 2025-06-10 | $4.33 | $5.08 | $4.23 | $4.70 | $4.70 | 301,820,280 |
| 2025-06-09 | $4.29 | $4.38 | $4.26 | $4.34 | $4.34 | 99,165,100 |
| 2025-06-06 | $4.27 | $4.47 | $4.27 | $4.34 | $4.34 | 154,344,200 |
| 2025-06-05 | $4.30 | $4.39 | $4.24 | $4.29 | $4.29 | 101,197,720 |
| 2025-06-04 | $4.22 | $4.39 | $4.14 | $4.34 | $4.34 | 126,784,650 |
| 2025-06-03 | $4.12 | $4.27 | $4.09 | $4.23 | $4.23 | 82,849,930 |
| 2025-05-30 | $4.20 | $4.26 | $4.15 | $4.16 | $4.16 | 73,446,150 |
| 2025-05-29 | $4.13 | $4.22 | $4.08 | $4.18 | $4.18 | 71,783,690 |
| 2025-05-28 | $4.24 | $4.27 | $4.13 | $4.15 | $4.15 | 80,180,070 |
| 2025-05-27 | $4.19 | $4.30 | $4.15 | $4.28 | $4.28 | 90,609,580 |
| 2025-05-26 | $4.16 | $4.20 | $4.12 | $4.19 | $4.19 | 63,763,050 |
| 2025-05-23 | $4.35 | $4.39 | $4.15 | $4.21 | $4.21 | 147,843,470 |
| 2025-05-22 | $4.34 | $4.57 | $4.32 | $4.43 | $4.43 | 184,726,460 |
| 2025-05-21 | $4.33 | $4.48 | $4.24 | $4.41 | $4.41 | 143,731,010 |
| 2025-05-20 | $4.24 | $4.43 | $4.23 | $4.35 | $4.35 | 121,509,370 |
| 2025-05-19 | $4.23 | $4.30 | $4.18 | $4.28 | $4.28 | 93,115,730 |
| 2025-05-16 | $4.35 | $4.38 | $4.21 | $4.24 | $4.24 | 137,148,300 |
| 2025-05-15 | $4.25 | $4.51 | $4.18 | $4.43 | $4.43 | 216,419,300 |
| 2025-05-14 | $4.18 | $4.34 | $4.12 | $4.28 | $4.28 | 156,863,300 |
| 2025-05-13 | $4.20 | $4.29 | $4.15 | $4.18 | $4.18 | 113,878,200 |
| 2025-05-12 | $4.29 | $4.32 | $4.15 | $4.23 | $4.23 | 167,469,600 |
| 2025-05-09 | $4.45 | $4.68 | $4.31 | $4.34 | $4.34 | 226,586,030 |
| 2025-05-08 | $4.30 | $4.44 | $4.23 | $4.38 | $4.38 | 184,273,730 |
| 2025-05-07 | $4.18 | $4.63 | $4.06 | $4.46 | $4.46 | 286,905,680 |
| 2025-05-06 | $3.98 | $4.11 | $3.96 | $4.11 | $4.11 | 112,508,200 |
| 2025-04-30 | $3.95 | $4.02 | $3.93 | $3.95 | $3.95 | 75,494,850 |
| 2025-04-29 | $3.90 | $3.99 | $3.83 | $3.93 | $3.93 | 87,674,750 |
| 2025-04-28 | $3.95 | $4.09 | $3.89 | $3.92 | $3.92 | 124,706,650 |
| 2025-04-25 | $4.00 | $4.05 | $3.87 | $3.88 | $3.88 | 122,428,200 |
| 2025-04-24 | $4.11 | $4.21 | $3.98 | $4.01 | $4.01 | 153,419,600 |
| 2025-04-23 | $4.41 | $4.44 | $4.20 | $4.21 | $4.21 | 211,097,950 |
| 2025-04-22 | $4.28 | $4.58 | $4.22 | $4.57 | $4.57 | 273,483,590 |
| 2025-04-21 | $4.14 | $4.30 | $4.13 | $4.25 | $4.25 | 135,909,690 |
| 2025-04-18 | $4.38 | $4.42 | $4.15 | $4.16 | $4.16 | 176,175,880 |
| 2025-04-17 | $4.45 | $4.55 | $4.33 | $4.37 | $4.37 | 194,897,330 |
| 2025-04-16 | $4.74 | $4.92 | $4.43 | $4.54 | $4.54 | 233,493,720 |
| 2025-04-15 | $5.23 | $5.26 | $4.77 | $4.82 | $4.82 | 234,683,290 |
| 2025-04-14 | $4.84 | $5.28 | $4.68 | $5.06 | $5.06 | 331,322,400 |
| 2025-04-11 | $5.39 | $5.44 | $4.84 | $4.87 | $4.87 | 362,916,990 |
| 2025-04-10 | $5.08 | $5.97 | $5.08 | $5.60 | $5.60 | 451,794,780 |
| 2025-04-09 | $5.58 | $6.08 | $5.18 | $5.67 | $5.67 | 526,332,070 |
| 2025-04-08 | $4.40 | $5.17 | $4.13 | $5.17 | $5.17 | 442,029,910 |
| 2025-04-07 | $3.71 | $4.31 | $3.70 | $4.31 | $4.31 | 391,273,160 |
| 2025-04-03 | $3.49 | $3.64 | $3.49 | $3.59 | $3.59 | 86,735,100 |
| 2025-04-02 | $3.47 | $3.48 | $3.41 | $3.42 | $3.42 | 26,225,040 |
| 2025-04-01 | $3.43 | $3.47 | $3.38 | $3.46 | $3.46 | 32,294,060 |
| 2025-03-31 | $3.44 | $3.45 | $3.34 | $3.41 | $3.41 | 32,843,760 |
| 2025-03-28 | $3.53 | $3.54 | $3.45 | $3.46 | $3.46 | 32,946,300 |
| 2025-03-27 | $3.59 | $3.62 | $3.51 | $3.53 | $3.53 | 31,973,100 |
| 2025-03-26 | $3.57 | $3.65 | $3.56 | $3.61 | $3.61 | 29,801,600 |
| 2025-03-25 | $3.63 | $3.64 | $3.56 | $3.59 | $3.59 | 28,798,710 |
| 2025-03-24 | $3.76 | $3.77 | $3.54 | $3.62 | $3.62 | 53,485,500 |
| 2025-03-21 | $3.80 | $3.85 | $3.73 | $3.74 | $3.74 | 43,763,920 |
| 2025-03-20 | $3.87 | $3.90 | $3.82 | $3.83 | $3.83 | 43,590,350 |
| 2025-03-19 | $3.95 | $3.97 | $3.87 | $3.88 | $3.88 | 46,937,710 |
| 2025-03-18 | $3.98 | $4.01 | $3.93 | $3.97 | $3.97 | 53,066,020 |
| 2025-03-17 | $3.93 | $4.09 | $3.93 | $4.02 | $4.02 | 82,612,450 |
| 2025-03-14 | $3.83 | $3.92 | $3.82 | $3.91 | $3.91 | 41,331,410 |
| 2025-03-13 | $3.93 | $3.95 | $3.82 | $3.85 | $3.85 | 42,965,800 |
| 2025-03-12 | $3.96 | $3.99 | $3.92 | $3.92 | $3.92 | 57,903,980 |
| 2025-03-11 | $3.87 | $4.04 | $3.83 | $4.00 | $4.00 | 77,687,250 |
| 2025-03-10 | $3.94 | $3.96 | $3.87 | $3.90 | $3.90 | 37,910,440 |
| 2025-03-07 | $3.97 | $3.98 | $3.87 | $3.90 | $3.90 | 64,663,740 |
| 2025-03-06 | $3.98 | $4.02 | $3.95 | $4.00 | $4.00 | 69,672,150 |
| 2025-03-05 | $4.05 | $4.06 | $3.92 | $3.99 | $3.99 | 60,304,000 |
| 2025-03-04 | $4.05 | $4.12 | $3.95 | $4.04 | $4.04 | 76,267,410 |
| 2025-03-03 | $3.90 | $4.09 | $3.83 | $4.03 | $4.03 | 97,048,470 |
| 2025-02-28 | $4.08 | $4.09 | $3.87 | $3.88 | $3.88 | 99,796,140 |
| 2025-02-27 | $4.00 | $4.18 | $3.98 | $4.13 | $4.13 | 121,956,880 |
| 2025-02-26 | $4.08 | $4.12 | $3.98 | $4.02 | $4.02 | 123,495,240 |
| 2025-02-25 | $4.21 | $4.28 | $4.11 | $4.12 | $4.12 | 172,573,750 |
| 2025-02-24 | $4.55 | $4.99 | $4.38 | $4.41 | $4.41 | 286,045,110 |
| 2025-02-20 | $4.13 | $4.30 | $4.08 | $4.24 | $4.24 | 119,074,900 |
| 2025-02-19 | $4.11 | $4.18 | $4.01 | $4.18 | $4.18 | 108,225,480 |
| 2025-02-18 | $4.21 | $4.26 | $4.06 | $4.12 | $4.12 | 133,129,680 |
| 2025-02-17 | $3.95 | $4.34 | $3.94 | $4.28 | $4.28 | 182,924,130 |
| 2025-02-14 | $3.93 | $4.08 | $3.90 | $4.00 | $4.00 | 115,338,950 |
| 2025-02-13 | $3.89 | $4.14 | $3.88 | $3.97 | $3.97 | 159,747,160 |
| 2025-02-12 | $3.84 | $3.92 | $3.84 | $3.90 | $3.90 | 61,148,090 |
| 2025-02-11 | $3.90 | $3.95 | $3.82 | $3.88 | $3.88 | 68,929,900 |
| 2025-02-10 | $3.85 | $3.93 | $3.84 | $3.93 | $3.93 | 84,592,100 |
| 2025-02-07 | $3.82 | $3.95 | $3.80 | $3.88 | $3.88 | 104,232,900 |
| 2025-02-06 | $3.75 | $3.87 | $3.68 | $3.86 | $3.86 | 95,193,210 |
| 2025-02-05 | $3.60 | $3.80 | $3.56 | $3.79 | $3.79 | 89,830,850 |
| 2025-01-27 | $3.61 | $3.71 | $3.59 | $3.62 | $3.62 | 55,479,350 |
| 2025-01-24 | $3.53 | $3.64 | $3.52 | $3.60 | $3.60 | 60,295,030 |
| 2025-01-23 | $3.71 | $3.85 | $3.63 | $3.63 | $3.63 | 79,612,080 |
| 2025-01-22 | $3.58 | $3.65 | $3.52 | $3.63 | $3.63 | 45,750,000 |
| 2025-01-21 | $3.79 | $3.81 | $3.54 | $3.60 | $3.60 | 77,044,780 |
| 2025-01-20 | $3.83 | $3.87 | $3.71 | $3.77 | $3.77 | 71,406,850 |
| 2025-01-17 | $3.89 | $3.95 | $3.82 | $3.84 | $3.84 | 67,786,100 |
| 2025-01-16 | $3.88 | $4.04 | $3.85 | $3.92 | $3.92 | 105,994,880 |
| 2025-01-15 | $3.78 | $3.94 | $3.77 | $3.88 | $3.88 | 96,299,430 |
| 2025-01-14 | $3.60 | $3.88 | $3.60 | $3.82 | $3.82 | 98,687,930 |
| 2025-01-13 | $3.52 | $3.66 | $3.51 | $3.60 | $3.60 | 53,895,530 |
| 2025-01-09 | $3.60 | $3.78 | $3.56 | $3.69 | $3.69 | 89,409,710 |
| 2025-01-08 | $3.60 | $3.66 | $3.45 | $3.62 | $3.62 | 86,328,100 |
| 2025-01-07 | $3.47 | $3.74 | $3.45 | $3.65 | $3.65 | 99,402,700 |
| 2025-01-06 | $3.50 | $3.64 | $3.35 | $3.43 | $3.43 | 76,165,300 |
| 2025-01-03 | $3.84 | $3.84 | $3.52 | $3.56 | $3.56 | 106,096,030 |
| 2025-01-02 | $3.87 | $4.09 | $3.80 | $3.87 | $3.87 | 115,335,730 |
| 2024-12-31 | $3.87 | $4.14 | $3.83 | $3.93 | $3.93 | 149,137,220 |
| 2024-12-30 | $3.96 | $3.98 | $3.81 | $3.87 | $3.87 | 137,122,940 |
| 2024-12-27 | $3.49 | $4.12 | $3.44 | $4.06 | $4.06 | 214,252,550 |
| 2024-12-26 | $3.44 | $3.58 | $3.44 | $3.49 | $3.49 | 98,834,200 |
| 2024-12-25 | $3.68 | $3.69 | $3.37 | $3.47 | $3.47 | 100,467,210 |
| 2024-12-24 | $3.77 | $3.86 | $3.53 | $3.69 | $3.69 | 117,675,970 |
| 2024-12-23 | $4.18 | $4.24 | $3.79 | $3.80 | $3.80 | 135,784,500 |
| 2024-12-20 | $4.14 | $4.38 | $4.14 | $4.29 | $4.29 | 99,910,300 |
| 2024-12-19 | $4.60 | $4.60 | $4.21 | $4.22 | $4.22 | 169,017,530 |
| 2024-12-18 | $4.79 | $4.97 | $4.66 | $4.73 | $4.73 | 155,211,140 |
| 2024-12-17 | $4.90 | $5.24 | $4.56 | $4.87 | $4.87 | 218,222,190 |
| 2024-12-16 | $4.63 | $5.24 | $4.63 | $4.90 | $4.90 | 220,776,340 |
| 2024-12-13 | $4.70 | $4.98 | $4.65 | $4.66 | $4.66 | 196,038,030 |
| 2024-12-12 | $4.53 | $4.78 | $4.41 | $4.76 | $4.76 | 173,180,580 |
| 2024-12-11 | $4.43 | $4.68 | $4.42 | $4.58 | $4.58 | 144,039,910 |
| 2024-12-10 | $4.60 | $4.73 | $4.45 | $4.50 | $4.50 | 168,921,560 |
| 2024-12-09 | $4.45 | $4.53 | $4.36 | $4.43 | $4.43 | 118,959,300 |
| 2024-12-06 | $4.31 | $4.74 | $4.28 | $4.54 | $4.54 | 191,433,590 |
| 2024-12-05 | $4.26 | $4.56 | $4.16 | $4.39 | $4.39 | 169,286,540 |
| 2024-12-04 | $4.36 | $4.62 | $4.26 | $4.31 | $4.31 | 221,503,950 |
| 2024-12-03 | $5.15 | $5.29 | $4.55 | $4.58 | $4.58 | 384,768,470 |
| 2024-12-02 | $4.25 | $4.96 | $4.14 | $4.96 | $4.96 | 329,178,350 |
| 2024-11-29 | $3.90 | $4.16 | $3.86 | $4.13 | $4.13 | 189,145,690 |
| 2024-11-28 | $3.70 | $4.07 | $3.69 | $3.99 | $3.99 | 183,422,950 |
| 2024-11-27 | $3.55 | $3.81 | $3.47 | $3.74 | $3.74 | 106,443,330 |
| 2024-11-26 | $3.81 | $4.07 | $3.66 | $3.68 | $3.68 | 136,815,730 |
| 2024-11-25 | $3.51 | $3.73 | $3.43 | $3.65 | $3.65 | 86,244,980 |
| 2024-11-22 | $3.56 | $3.75 | $3.53 | $3.58 | $3.58 | 111,152,480 |
| 2024-11-21 | $3.51 | $3.80 | $3.48 | $3.63 | $3.63 | 109,803,280 |
| 2024-11-20 | $3.38 | $3.58 | $3.35 | $3.57 | $3.57 | 95,914,640 |
| 2024-11-19 | $3.30 | $3.38 | $3.26 | $3.37 | $3.37 | 57,972,400 |
| 2024-11-18 | $3.41 | $3.46 | $3.23 | $3.27 | $3.27 | 65,225,570 |
| 2024-11-15 | $3.58 | $3.60 | $3.40 | $3.41 | $3.41 | 76,030,680 |
| 2024-11-14 | $3.74 | $3.79 | $3.57 | $3.57 | $3.57 | 106,924,610 |
| 2024-11-13 | $3.88 | $4.00 | $3.77 | $3.83 | $3.83 | 110,868,020 |
| 2024-11-12 | $3.86 | $3.94 | $3.74 | $3.80 | $3.80 | 121,209,370 |
| 2024-11-11 | $3.90 | $3.95 | $3.76 | $3.92 | $3.92 | 166,867,230 |
| 2024-11-08 | $4.20 | $4.50 | $3.98 | $4.02 | $4.02 | 270,959,660 |
| 2024-11-07 | $4.23 | $4.60 | $4.16 | $4.31 | $4.31 | 402,827,110 |
| 2024-11-06 | $3.37 | $3.95 | $3.32 | $3.95 | $3.95 | 326,700,050 |
| 2024-11-05 | $3.10 | $3.32 | $3.07 | $3.29 | $3.29 | 118,323,810 |
| 2024-11-04 | $3.15 | $3.19 | $3.00 | $3.12 | $3.12 | 103,808,150 |
| 2024-11-01 | $3.25 | $3.63 | $3.22 | $3.24 | $3.24 | 167,586,100 |
| 2024-10-31 | $3.12 | $3.34 | $3.08 | $3.28 | $3.28 | 124,071,530 |
| 2024-10-30 | $3.08 | $3.25 | $3.04 | $3.18 | $3.18 | 109,627,440 |
| 2024-10-29 | $3.20 | $3.27 | $3.11 | $3.11 | $3.11 | 113,891,420 |
| 2024-10-28 | $3.03 | $3.35 | $3.02 | $3.27 | $3.27 | 160,880,730 |
| 2024-10-25 | $2.95 | $3.15 | $2.94 | $3.04 | $3.04 | 85,160,080 |
| 2024-10-24 | $3.09 | $3.14 | $3.01 | $3.01 | $3.01 | 89,748,300 |
| 2024-10-23 | $3.10 | $3.27 | $2.98 | $3.18 | $3.18 | 155,629,280 |
| 2024-10-22 | $2.91 | $3.39 | $2.89 | $3.16 | $3.16 | 181,969,180 |
| 2024-10-21 | $2.79 | $2.97 | $2.79 | $2.93 | $2.93 | 88,972,480 |
| 2024-10-18 | $2.80 | $2.88 | $2.68 | $2.84 | $2.84 | 75,390,730 |
| 2024-10-17 | $2.82 | $2.88 | $2.76 | $2.81 | $2.81 | 57,779,120 |
| 2024-10-16 | $2.76 | $2.93 | $2.74 | $2.83 | $2.83 | 79,068,150 |
| 2024-10-15 | $2.70 | $2.90 | $2.66 | $2.82 | $2.82 | 87,363,800 |
| 2024-10-14 | $2.63 | $2.85 | $2.61 | $2.75 | $2.75 | 70,244,680 |
| 2024-10-11 | $2.76 | $2.78 | $2.58 | $2.63 | $2.63 | 70,941,810 |
| 2024-10-10 | $2.72 | $3.06 | $2.72 | $2.85 | $2.85 | 112,390,980 |
| 2024-10-09 | $2.98 | $3.00 | $2.66 | $2.67 | $2.67 | 101,599,190 |
| 2024-10-08 | $3.27 | $3.27 | $2.80 | $3.15 | $3.15 | 151,542,990 |
| 2024-09-30 | $2.47 | $2.80 | $2.43 | $2.75 | $2.75 | 125,031,580 |
| 2024-09-27 | $2.32 | $2.47 | $2.30 | $2.40 | $2.40 | 78,561,900 |
| 2024-09-26 | $2.23 | $2.31 | $2.22 | $2.30 | $2.30 | 50,829,100 |
| 2024-09-25 | $2.23 | $2.28 | $2.20 | $2.24 | $2.24 | 59,608,000 |
| 2024-09-24 | $2.13 | $2.20 | $2.12 | $2.20 | $2.20 | 49,832,720 |
| 2024-09-23 | $2.12 | $2.14 | $2.09 | $2.13 | $2.13 | 28,222,870 |
| 2024-09-20 | $2.17 | $2.18 | $2.12 | $2.15 | $2.15 | 35,988,700 |
| 2024-09-19 | $2.09 | $2.21 | $2.07 | $2.17 | $2.17 | 59,853,590 |
| 2024-09-18 | $2.12 | $2.14 | $2.04 | $2.05 | $2.05 | 30,491,400 |
| 2024-09-13 | $2.15 | $2.19 | $2.11 | $2.14 | $2.14 | 35,577,500 |
| 2024-09-12 | $2.06 | $2.20 | $2.05 | $2.14 | $2.14 | 55,590,280 |
| 2024-09-11 | $2.08 | $2.09 | $2.05 | $2.07 | $2.07 | 28,444,480 |
| 2024-09-10 | $2.16 | $2.17 | $2.09 | $2.13 | $2.13 | 34,035,810 |
| 2024-09-09 | $2.14 | $2.19 | $2.10 | $2.18 | $2.18 | 38,528,100 |
| 2024-09-06 | $2.16 | $2.23 | $2.14 | $2.14 | $2.14 | 41,937,900 |
| 2024-09-05 | $2.22 | $2.22 | $2.14 | $2.17 | $2.17 | 51,795,200 |
| 2024-09-04 | $2.19 | $2.35 | $2.17 | $2.18 | $2.18 | 79,671,980 |
| 2024-09-03 | $2.08 | $2.23 | $2.08 | $2.19 | $2.19 | 58,752,080 |
| 2024-09-02 | $2.13 | $2.20 | $2.10 | $2.11 | $2.11 | 54,940,400 |
| 2024-08-30 | $2.02 | $2.13 | $2.00 | $2.10 | $2.10 | 53,545,200 |
| 2024-08-29 | $2.00 | $2.02 | $1.96 | $2.02 | $2.02 | 25,791,700 |
| 2024-08-28 | $1.96 | $2.06 | $1.95 | $2.01 | $2.01 | 28,091,500 |
| 2024-08-27 | $2.01 | $2.10 | $1.98 | $2.00 | $2.00 | 33,036,500 |
| 2024-08-26 | $1.98 | $2.10 | $1.98 | $2.05 | $2.05 | 43,878,430 |
| 2024-08-23 | $2.02 | $2.04 | $1.96 | $1.97 | $1.97 | 27,099,900 |
| 2024-08-22 | $2.09 | $2.10 | $1.99 | $2.00 | $2.00 | 38,918,810 |
| 2024-08-21 | $2.10 | $2.13 | $2.07 | $2.09 | $2.09 | 28,066,060 |
| 2024-08-20 | $2.15 | $2.20 | $2.10 | $2.11 | $2.11 | 50,948,800 |
| 2024-08-19 | $2.09 | $2.28 | $2.06 | $2.21 | $2.21 | 81,097,900 |
| 2024-08-16 | $2.22 | $2.23 | $2.13 | $2.13 | $2.13 | 55,888,200 |
| 2024-08-15 | $2.14 | $2.27 | $2.13 | $2.25 | $2.25 | 79,636,740 |
| 2024-08-14 | $2.15 | $2.24 | $2.11 | $2.19 | $2.19 | 55,287,240 |
| 2024-08-13 | $2.21 | $2.28 | $2.13 | $2.17 | $2.17 | 66,679,840 |
| 2024-08-12 | $2.27 | $2.30 | $2.16 | $2.20 | $2.20 | 82,661,700 |
| 2024-08-09 | $2.25 | $2.50 | $2.16 | $2.32 | $2.32 | 170,735,910 |
| 2024-08-08 | $1.94 | $2.35 | $1.93 | $2.35 | $2.35 | 152,117,260 |
| 2024-08-07 | $1.99 | $2.05 | $1.95 | $1.96 | $1.96 | 59,164,700 |
| 2024-08-06 | $2.08 | $2.22 | $2.01 | $2.05 | $2.05 | 85,094,080 |
| 2024-08-05 | $1.94 | $1.98 | $1.91 | $1.91 | $1.91 | 25,241,770 |
| 2024-08-02 | $1.93 | $1.98 | $1.92 | $1.94 | $1.94 | 21,387,000 |
| 2024-08-01 | $1.94 | $1.97 | $1.92 | $1.94 | $1.94 | 18,530,670 |
| 2024-07-31 | $1.89 | $1.95 | $1.88 | $1.95 | $1.95 | 24,619,300 |
| 2024-07-30 | $1.85 | $1.92 | $1.84 | $1.91 | $1.91 | 22,439,860 |
| 2024-07-29 | $1.83 | $1.86 | $1.81 | $1.85 | $1.85 | 15,852,700 |
| 2024-07-26 | $1.81 | $1.85 | $1.79 | $1.84 | $1.84 | 15,978,500 |
| 2024-07-25 | $1.79 | $1.84 | $1.78 | $1.81 | $1.81 | 14,700,200 |
| 2024-07-24 | $1.88 | $1.88 | $1.80 | $1.81 | $1.81 | 22,114,300 |
| 2024-07-23 | $1.91 | $1.94 | $1.86 | $1.87 | $1.87 | 23,099,600 |
| 2024-07-22 | $1.93 | $1.93 | $1.89 | $1.91 | $1.91 | 18,474,600 |
| 2024-07-19 | $1.95 | $1.97 | $1.91 | $1.94 | $1.94 | 31,347,340 |
| 2024-07-18 | $1.94 | $2.00 | $1.86 | $1.99 | $1.99 | 43,629,240 |
| 2024-07-17 | $1.90 | $1.98 | $1.89 | $1.95 | $1.95 | 36,240,000 |
| 2024-07-16 | $1.89 | $1.97 | $1.88 | $1.90 | $1.90 | 26,242,240 |
| 2024-07-15 | $1.97 | $1.99 | $1.89 | $1.89 | $1.89 | 32,365,900 |
| 2024-07-12 | $1.99 | $2.10 | $1.95 | $1.97 | $1.97 | 62,788,600 |
| 2024-07-11 | $1.80 | $1.98 | $1.80 | $1.96 | $1.96 | 61,343,250 |
| 2024-07-10 | $1.82 | $1.82 | $1.77 | $1.78 | $1.78 | 32,272,400 |
| 2024-07-09 | $1.81 | $1.90 | $1.76 | $1.85 | $1.85 | 48,072,330 |
| 2024-07-08 | $1.98 | $2.00 | $1.86 | $1.86 | $1.86 | 64,137,400 |
| 2024-07-05 | $2.09 | $2.12 | $2.01 | $2.01 | $2.01 | 74,566,100 |
| 2024-07-04 | $2.00 | $2.26 | $1.90 | $2.17 | $2.17 | 116,231,160 |
| 2024-07-03 | $2.44 | $2.62 | $2.15 | $2.15 | $2.15 | 151,728,190 |
| 2024-07-02 | $2.00 | $2.38 | $1.94 | $2.23 | $2.23 | 122,736,160 |
| 2024-07-01 | $1.74 | $2.10 | $1.74 | $1.99 | $1.99 | 76,032,420 |
| 2024-06-28 | $1.81 | $1.87 | $1.78 | $1.79 | $1.79 | 31,624,900 |
| 2024-06-27 | $1.80 | $1.90 | $1.74 | $1.83 | $1.83 | 32,840,280 |
| 2024-06-26 | $1.72 | $1.77 | $1.68 | $1.77 | $1.77 | 13,592,000 |
| 2024-06-25 | $1.72 | $1.76 | $1.71 | $1.72 | $1.72 | 11,132,800 |
| 2024-06-24 | $1.84 | $1.84 | $1.71 | $1.72 | $1.72 | 17,881,050 |
| 2024-06-21 | $1.78 | $1.85 | $1.75 | $1.83 | $1.83 | 18,438,850 |
| 2024-06-20 | $1.82 | $1.82 | $1.76 | $1.77 | $1.77 | 13,162,300 |
| 2024-06-19 | $1.84 | $1.86 | $1.81 | $1.82 | $1.82 | 10,474,000 |
| 2024-06-18 | $1.82 | $1.86 | $1.81 | $1.84 | $1.84 | 10,988,600 |
| 2024-06-17 | $1.87 | $1.87 | $1.81 | $1.81 | $1.81 | 10,342,900 |
| 2024-06-14 | $1.85 | $1.88 | $1.83 | $1.86 | $1.86 | 11,246,300 |
| 2024-06-13 | $1.93 | $1.94 | $1.86 | $1.86 | $1.86 | 12,508,600 |
| 2024-06-12 | $1.90 | $1.93 | $1.89 | $1.92 | $1.92 | 13,446,700 |
| 2024-06-11 | $1.90 | $1.90 | $1.83 | $1.88 | $1.88 | 17,889,600 |
| 2024-06-07 | $1.81 | $1.89 | $1.81 | $1.88 | $1.88 | 26,152,960 |
| 2024-06-06 | $1.95 | $2.01 | $1.78 | $1.80 | $1.80 | 48,147,690 |
| 2024-06-05 | $2.03 | $2.03 | $1.97 | $1.97 | $1.97 | 18,387,110 |
| 2024-06-04 | $2.16 | $2.16 | $1.97 | $2.04 | $2.04 | 36,111,700 |
| 2024-06-03 | $2.21 | $2.21 | $2.15 | $2.16 | $2.16 | 10,606,700 |
| 2024-05-31 | $2.19 | $2.22 | $2.17 | $2.20 | $2.20 | 11,388,000 |
| 2024-05-30 | $2.19 | $2.20 | $2.15 | $2.17 | $2.17 | 10,412,550 |
| 2024-05-29 | $2.18 | $2.24 | $2.15 | $2.19 | $2.19 | 17,222,440 |
| 2024-05-28 | $2.25 | $2.25 | $2.16 | $2.17 | $2.17 | 22,377,440 |
| 2024-05-27 | $2.28 | $2.30 | $2.22 | $2.25 | $2.25 | 29,570,300 |
| 2024-05-24 | $2.30 | $2.43 | $2.29 | $2.34 | $2.34 | 30,257,140 |
| 2024-05-23 | $2.30 | $2.30 | $2.26 | $2.27 | $2.27 | 15,590,900 |
| 2024-05-22 | $2.32 | $2.33 | $2.28 | $2.30 | $2.30 | 13,562,700 |
| 2024-05-21 | $2.37 | $2.37 | $2.28 | $2.31 | $2.31 | 18,389,300 |
| 2024-05-20 | $2.32 | $2.39 | $2.32 | $2.36 | $2.36 | 21,568,110 |
| 2024-05-17 | $2.45 | $2.48 | $2.29 | $2.35 | $2.35 | 55,931,790 |
| 2024-05-16 | $2.50 | $2.53 | $2.49 | $2.50 | $2.50 | 11,317,300 |
| 2024-05-15 | $2.53 | $2.53 | $2.49 | $2.50 | $2.50 | 11,388,400 |
| 2024-05-14 | $2.48 | $2.59 | $2.48 | $2.54 | $2.54 | 17,766,050 |
| 2024-05-13 | $2.55 | $2.56 | $2.47 | $2.48 | $2.48 | 21,476,850 |
| 2024-05-10 | $2.62 | $2.75 | $2.58 | $2.58 | $2.58 | 31,608,100 |
| 2024-05-09 | $2.58 | $2.65 | $2.57 | $2.63 | $2.63 | 30,640,700 |
| 2024-05-08 | $2.54 | $2.62 | $2.50 | $2.62 | $2.62 | 32,948,450 |
| 2024-05-07 | $2.55 | $2.56 | $2.51 | $2.54 | $2.54 | 12,137,200 |
| 2024-05-06 | $2.51 | $2.57 | $2.51 | $2.53 | $2.53 | 13,118,600 |
| 2024-04-30 | $2.53 | $2.55 | $2.46 | $2.48 | $2.48 | 14,541,700 |
| 2024-04-29 | $2.43 | $2.52 | $2.41 | $2.52 | $2.52 | 21,478,860 |
| 2024-04-26 | $2.43 | $2.44 | $2.35 | $2.43 | $2.43 | 20,286,760 |
| 2024-04-25 | $2.45 | $2.46 | $2.42 | $2.43 | $2.43 | 11,234,850 |
| 2024-04-24 | $2.44 | $2.45 | $2.42 | $2.44 | $2.44 | 10,031,400 |
| 2024-04-23 | $2.49 | $2.51 | $2.43 | $2.44 | $2.44 | 11,457,870 |
| 2024-04-22 | $2.48 | $2.49 | $2.42 | $2.45 | $2.45 | 13,602,600 |
| 2024-04-19 | $2.42 | $2.64 | $2.38 | $2.52 | $2.52 | 27,986,250 |
| 2024-04-18 | $2.46 | $2.47 | $2.40 | $2.42 | $2.42 | 11,642,100 |
| 2024-04-17 | $2.35 | $2.47 | $2.35 | $2.45 | $2.45 | 16,065,400 |
| 2024-04-16 | $2.58 | $2.59 | $2.32 | $2.32 | $2.32 | 24,698,400 |
| 2024-04-15 | $2.73 | $2.76 | $2.52 | $2.59 | $2.59 | 18,029,750 |
| 2024-04-12 | $2.82 | $2.83 | $2.73 | $2.74 | $2.74 | 14,295,800 |
| 2024-04-11 | $2.81 | $2.87 | $2.77 | $2.84 | $2.84 | 15,476,300 |
| 2024-04-10 | $2.88 | $2.89 | $2.80 | $2.82 | $2.82 | 23,592,100 |
| 2024-04-09 | $2.84 | $3.00 | $2.80 | $2.94 | $2.94 | 31,644,010 |
| 2024-04-08 | $2.92 | $2.92 | $2.82 | $2.83 | $2.83 | 17,207,830 |
| 2024-04-03 | $2.87 | $2.94 | $2.85 | $2.92 | $2.92 | 18,816,240 |
| 2024-04-02 | $2.89 | $2.91 | $2.85 | $2.87 | $2.87 | 13,029,150 |
| 2024-04-01 | $2.86 | $2.91 | $2.85 | $2.90 | $2.90 | 14,188,880 |
| 2024-03-29 | $2.82 | $2.87 | $2.80 | $2.86 | $2.86 | 12,884,400 |
| 2024-03-28 | $2.77 | $2.86 | $2.77 | $2.82 | $2.82 | 12,799,000 |
| 2024-03-27 | $2.87 | $2.89 | $2.81 | $2.81 | $2.81 | 14,404,200 |
| 2024-03-26 | $2.87 | $2.92 | $2.81 | $2.87 | $2.87 | 13,660,560 |
| 2024-03-25 | $2.95 | $2.97 | $2.87 | $2.87 | $2.87 | 17,361,990 |
| 2024-03-22 | $3.07 | $3.07 | $2.96 | $2.97 | $2.97 | 27,041,000 |
| 2024-03-21 | $3.02 | $3.10 | $3.02 | $3.08 | $3.08 | 32,215,130 |
| 2024-03-20 | $3.06 | $3.09 | $3.02 | $3.04 | $3.04 | 21,736,300 |
| 2024-03-19 | $2.99 | $3.08 | $2.98 | $3.05 | $3.05 | 28,601,800 |
| 2024-03-18 | $2.98 | $3.01 | $2.97 | $3.01 | $3.01 | 17,938,840 |
| 2024-03-15 | $2.96 | $2.99 | $2.93 | $2.99 | $2.99 | 17,052,220 |
| 2024-03-14 | $2.94 | $3.01 | $2.94 | $2.96 | $2.96 | 27,382,100 |
| 2024-03-13 | $3.10 | $3.20 | $3.02 | $3.02 | $3.02 | 45,626,820 |
| 2024-03-12 | $2.95 | $3.03 | $2.93 | $3.01 | $3.01 | 31,959,950 |
| 2024-03-11 | $2.91 | $2.94 | $2.89 | $2.94 | $2.94 | 14,370,320 |
| 2024-03-08 | $2.96 | $2.96 | $2.87 | $2.91 | $2.91 | 16,902,400 |
| 2024-03-07 | $2.94 | $2.99 | $2.93 | $2.94 | $2.94 | 21,625,910 |
| 2024-03-06 | $2.93 | $2.98 | $2.90 | $2.94 | $2.94 | 19,390,620 |
| 2024-03-05 | $3.04 | $3.05 | $2.93 | $2.93 | $2.93 | 29,796,400 |
| 2024-03-04 | $3.07 | $3.17 | $2.99 | $3.05 | $3.05 | 39,094,540 |
| 2024-03-01 | $3.06 | $3.13 | $3.03 | $3.09 | $3.09 | 43,791,000 |
| 2024-02-29 | $2.98 | $3.21 | $2.92 | $3.14 | $3.14 | 70,863,580 |
| 2024-02-28 | $2.96 | $3.26 | $2.87 | $3.08 | $3.08 | 79,016,300 |
| 2024-02-27 | $2.86 | $3.02 | $2.85 | $2.97 | $2.97 | 32,415,770 |
| 2024-02-26 | $2.88 | $2.92 | $2.83 | $2.89 | $2.89 | 27,098,540 |
| 2024-02-23 | $2.84 | $2.89 | $2.78 | $2.88 | $2.88 | 36,165,170 |
| 2024-02-22 | $2.73 | $2.98 | $2.72 | $2.88 | $2.88 | 45,938,300 |
| 2024-02-21 | $2.68 | $2.80 | $2.66 | $2.75 | $2.75 | 24,497,660 |
| 2024-02-20 | $2.69 | $2.73 | $2.65 | $2.71 | $2.71 | 15,445,660 |
| 2024-02-19 | $2.70 | $2.76 | $2.66 | $2.72 | $2.72 | 21,579,300 |
| 2024-02-08 | $2.55 | $2.68 | $2.51 | $2.67 | $2.67 | 23,327,870 |
| 2024-02-07 | $2.64 | $2.72 | $2.50 | $2.53 | $2.53 | 25,246,430 |
| 2024-02-06 | $2.40 | $2.64 | $2.20 | $2.56 | $2.56 | 28,668,110 |
| 2024-02-05 | $2.75 | $2.83 | $2.45 | $2.53 | $2.53 | 34,861,440 |
| 2024-02-02 | $2.83 | $2.89 | $2.60 | $2.69 | $2.69 | 27,980,700 |
| 2024-02-01 | $2.83 | $2.94 | $2.74 | $2.81 | $2.81 | 26,515,150 |
| 2024-01-31 | $2.96 | $3.05 | $2.86 | $2.87 | $2.87 | 38,390,000 |
| 2024-01-30 | $2.88 | $3.16 | $2.87 | $3.03 | $3.03 | 49,223,330 |
| 2024-01-29 | $3.00 | $3.05 | $2.92 | $2.92 | $2.92 | 28,352,800 |
| 2024-01-26 | $2.98 | $3.27 | $2.96 | $3.09 | $3.09 | 43,550,900 |
| 2024-01-25 | $2.90 | $2.99 | $2.87 | $2.98 | $2.98 | 13,991,010 |
| 2024-01-24 | $2.85 | $2.90 | $2.78 | $2.89 | $2.89 | 15,454,760 |
| 2024-01-23 | $2.82 | $2.86 | $2.77 | $2.83 | $2.83 | 11,449,100 |
| 2024-01-22 | $3.01 | $3.01 | $2.79 | $2.81 | $2.81 | 17,956,950 |
| 2024-01-19 | $3.01 | $3.04 | $2.98 | $2.99 | $2.99 | 8,134,800 |
| 2024-01-18 | $3.00 | $3.05 | $2.93 | $3.01 | $3.01 | 18,346,100 |
| 2024-01-17 | $3.15 | $3.15 | $3.04 | $3.05 | $3.05 | 15,641,300 |
| 2024-01-16 | $3.17 | $3.19 | $3.11 | $3.15 | $3.15 | 13,427,100 |
| 2024-01-15 | $3.18 | $3.24 | $3.16 | $3.19 | $3.19 | 10,928,300 |
| 2024-01-12 | $3.19 | $3.26 | $3.17 | $3.19 | $3.19 | 10,625,010 |
| 2024-01-11 | $3.16 | $3.21 | $3.14 | $3.20 | $3.20 | 9,578,090 |
| 2024-01-10 | $3.16 | $3.18 | $3.11 | $3.16 | $3.16 | 10,813,990 |
| 2024-01-09 | $3.14 | $3.20 | $3.14 | $3.17 | $3.17 | 10,211,010 |
| 2024-01-08 | $3.20 | $3.20 | $3.14 | $3.15 | $3.15 | 14,757,900 |
| 2024-01-05 | $3.25 | $3.28 | $3.18 | $3.19 | $3.19 | 15,075,000 |
| 2024-01-04 | $3.28 | $3.30 | $3.25 | $3.27 | $3.27 | 11,558,100 |
| 2024-01-03 | $3.30 | $3.32 | $3.27 | $3.30 | $3.30 | 12,778,540 |
| 2024-01-02 | $3.27 | $3.33 | $3.27 | $3.31 | $3.31 | 20,132,200 |
| 2024-01-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2023-12-29 | $3.24 | $3.29 | $3.22 | $3.29 | $3.29 | 18,730,710 |
| 2023-12-28 | $3.18 | $3.25 | $3.15 | $3.25 | $3.25 | 21,149,730 |
| 2023-12-27 | $3.19 | $3.24 | $3.14 | $3.21 | $3.21 | 18,533,030 |
| 2023-12-26 | $3.19 | $3.21 | $3.15 | $3.16 | $3.16 | 16,989,110 |
| 2023-12-25 | $3.25 | $3.27 | $3.17 | $3.18 | $3.18 | 28,726,300 |
| 2023-12-22 | $3.38 | $3.44 | $3.26 | $3.26 | $3.26 | 49,327,810 |
| 2023-12-21 | $3.39 | $3.58 | $3.38 | $3.40 | $3.40 | 77,992,910 |
| 2023-12-20 | $3.27 | $3.36 | $3.25 | $3.27 | $3.27 | 24,039,300 |
| 2023-12-19 | $3.24 | $3.30 | $3.22 | $3.26 | $3.26 | 15,211,800 |
| 2023-12-18 | $3.29 | $3.32 | $3.22 | $3.23 | $3.23 | 16,626,100 |
| 2023-12-14 | $3.31 | $3.35 | $3.29 | $3.31 | $3.31 | 15,660,300 |
| 2023-12-13 | $3.33 | $3.34 | $3.29 | $3.29 | $3.29 | 14,206,700 |
| 2023-12-12 | $3.33 | $3.35 | $3.30 | $3.34 | $3.34 | 13,594,850 |
| 2023-12-11 | $3.31 | $3.33 | $3.27 | $3.32 | $3.32 | 19,211,000 |
| 2023-12-08 | $3.43 | $3.46 | $3.31 | $3.32 | $3.32 | 30,318,700 |
| 2023-12-07 | $3.45 | $3.46 | $3.39 | $3.43 | $3.43 | 20,555,200 |
| 2023-12-06 | $3.40 | $3.48 | $3.39 | $3.47 | $3.47 | 23,723,250 |
| 2023-12-05 | $3.44 | $3.50 | $3.41 | $3.41 | $3.41 | 21,351,400 |
| 2023-12-04 | $3.48 | $3.50 | $3.44 | $3.46 | $3.46 | 28,688,700 |
| 2023-12-01 | $3.52 | $3.55 | $3.48 | $3.51 | $3.51 | 20,987,550 |
| 2023-11-30 | $3.55 | $3.57 | $3.49 | $3.52 | $3.52 | 26,344,100 |
| 2023-11-29 | $3.56 | $3.64 | $3.52 | $3.57 | $3.57 | 37,726,030 |
| 2023-11-28 | $3.56 | $3.59 | $3.48 | $3.57 | $3.57 | 39,203,600 |
| 2023-11-27 | $3.49 | $3.62 | $3.49 | $3.56 | $3.56 | 56,584,040 |
| 2023-11-24 | $3.45 | $3.53 | $3.44 | $3.52 | $3.52 | 52,308,800 |
| 2023-11-23 | $3.44 | $3.47 | $3.41 | $3.45 | $3.45 | 18,414,700 |
| 2023-11-22 | $3.44 | $3.47 | $3.41 | $3.43 | $3.43 | 19,224,900 |
| 2023-11-21 | $3.45 | $3.48 | $3.42 | $3.43 | $3.43 | 19,208,250 |
| 2023-11-20 | $3.40 | $3.47 | $3.39 | $3.45 | $3.45 | 26,710,230 |
| 2023-11-17 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 14,229,750 |
| 2023-11-16 | $3.40 | $3.44 | $3.39 | $3.39 | $3.39 | 15,776,900 |
| 2023-11-15 | $3.41 | $3.43 | $3.39 | $3.41 | $3.41 | 15,684,400 |
| 2023-11-14 | $3.41 | $3.44 | $3.38 | $3.40 | $3.40 | 13,402,750 |
| 2023-11-13 | $3.41 | $3.43 | $3.39 | $3.42 | $3.42 | 18,247,800 |
| 2023-11-10 | $3.39 | $3.43 | $3.38 | $3.41 | $3.41 | 17,368,300 |
| 2023-11-09 | $3.42 | $3.45 | $3.39 | $3.39 | $3.39 | 16,035,370 |
| 2023-11-08 | $3.42 | $3.45 | $3.40 | $3.42 | $3.42 | 20,534,000 |
| 2023-11-07 | $3.40 | $3.44 | $3.37 | $3.43 | $3.43 | 28,712,650 |
| 2023-11-06 | $3.36 | $3.40 | $3.35 | $3.40 | $3.40 | 22,082,490 |
| 2023-11-03 | $3.34 | $3.38 | $3.34 | $3.35 | $3.35 | 17,977,990 |
| 2023-11-02 | $3.38 | $3.39 | $3.33 | $3.34 | $3.34 | 16,069,000 |
| 2023-11-01 | $3.37 | $3.40 | $3.35 | $3.40 | $3.40 | 16,828,300 |
| 2023-10-31 | $3.38 | $3.40 | $3.34 | $3.37 | $3.37 | 15,063,450 |
| 2023-10-30 | $3.33 | $3.39 | $3.28 | $3.38 | $3.38 | 20,904,500 |
| 2023-10-27 | $3.26 | $3.34 | $3.26 | $3.33 | $3.33 | 20,659,000 |
| 2023-10-26 | $3.27 | $3.31 | $3.23 | $3.28 | $3.28 | 18,426,540 |
| 2023-10-25 | $3.28 | $3.37 | $3.27 | $3.30 | $3.30 | 24,994,850 |
| 2023-10-24 | $3.20 | $3.28 | $3.20 | $3.27 | $3.27 | 18,287,160 |
| 2023-10-23 | $3.31 | $3.32 | $3.20 | $3.22 | $3.22 | 24,623,540 |
| 2023-10-20 | $3.40 | $3.41 | $3.24 | $3.36 | $3.36 | 40,872,500 |
| 2023-10-19 | $3.37 | $3.49 | $3.32 | $3.37 | $3.37 | 51,371,800 |
| 2023-10-18 | $3.34 | $3.60 | $3.33 | $3.49 | $3.49 | 81,536,150 |
| 2023-10-17 | $3.34 | $3.35 | $3.25 | $3.29 | $3.29 | 21,028,900 |
| 2023-10-16 | $3.29 | $3.37 | $3.27 | $3.36 | $3.36 | 25,570,100 |
| 2023-10-13 | $3.33 | $3.34 | $3.27 | $3.29 | $3.29 | 13,879,000 |
| 2023-10-12 | $3.29 | $3.34 | $3.28 | $3.33 | $3.33 | 14,387,500 |
| 2023-10-11 | $3.31 | $3.32 | $3.27 | $3.28 | $3.28 | 10,556,100 |
| 2023-10-10 | $3.30 | $3.34 | $3.29 | $3.30 | $3.30 | 11,289,980 |
| 2023-10-09 | $3.34 | $3.34 | $3.28 | $3.29 | $3.29 | 12,683,400 |
| 2023-09-28 | $3.33 | $3.34 | $3.31 | $3.34 | $3.34 | 10,408,280 |
| 2023-09-27 | $3.36 | $3.38 | $3.30 | $3.31 | $3.31 | 15,759,480 |
| 2023-09-26 | $3.39 | $3.40 | $3.35 | $3.36 | $3.36 | 12,372,200 |
| 2023-09-25 | $3.39 | $3.43 | $3.37 | $3.40 | $3.40 | 16,807,900 |
| 2023-09-22 | $3.37 | $3.40 | $3.34 | $3.39 | $3.39 | 18,654,310 |
| 2023-09-21 | $3.41 | $3.43 | $3.33 | $3.34 | $3.34 | 15,875,800 |
| 2023-09-20 | $3.39 | $3.46 | $3.37 | $3.42 | $3.42 | 16,476,000 |
| 2023-09-19 | $3.42 | $3.45 | $3.39 | $3.41 | $3.41 | 15,777,660 |
| 2023-09-18 | $3.38 | $3.45 | $3.33 | $3.42 | $3.42 | 12,428,330 |
| 2023-09-15 | $3.39 | $3.41 | $3.37 | $3.39 | $3.39 | 11,860,510 |
| 2023-09-14 | $3.43 | $3.43 | $3.36 | $3.36 | $3.36 | 11,470,190 |
| 2023-09-13 | $3.45 | $3.46 | $3.38 | $3.41 | $3.41 | 17,105,300 |
| 2023-09-12 | $3.44 | $3.48 | $3.43 | $3.46 | $3.46 | 13,676,150 |
| 2023-09-11 | $3.44 | $3.47 | $3.43 | $3.46 | $3.46 | 14,366,610 |
| 2023-09-08 | $3.47 | $3.47 | $3.41 | $3.43 | $3.43 | 17,772,550 |
| 2023-09-07 | $3.54 | $3.57 | $3.47 | $3.48 | $3.48 | 19,387,400 |
| 2023-09-06 | $3.60 | $3.62 | $3.53 | $3.54 | $3.54 | 25,369,500 |
| 2023-09-05 | $3.63 | $3.65 | $3.59 | $3.62 | $3.62 | 20,795,900 |
| 2023-09-04 | $3.60 | $3.66 | $3.60 | $3.65 | $3.65 | 24,786,330 |
| 2023-09-01 | $3.59 | $3.66 | $3.58 | $3.63 | $3.63 | 28,329,210 |
| 2023-08-31 | $3.64 | $3.64 | $3.55 | $3.57 | $3.57 | 26,893,560 |
| 2023-08-30 | $3.71 | $3.71 | $3.62 | $3.65 | $3.65 | 37,142,380 |
| 2023-08-29 | $3.65 | $3.74 | $3.62 | $3.74 | $3.74 | 47,108,460 |
| 2023-08-28 | $3.80 | $3.87 | $3.66 | $3.70 | $3.70 | 58,900,680 |
| 2023-08-25 | $3.75 | $3.88 | $3.67 | $3.69 | $3.69 | 72,750,730 |
| 2023-08-24 | $3.58 | $3.84 | $3.52 | $3.79 | $3.79 | 88,283,260 |
| 2023-08-23 | $3.52 | $3.69 | $3.51 | $3.62 | $3.62 | 51,355,900 |
| 2023-08-22 | $3.54 | $3.59 | $3.46 | $3.56 | $3.56 | 31,454,600 |
| 2023-08-21 | $3.52 | $3.58 | $3.50 | $3.51 | $3.51 | 23,544,900 |
| 2023-08-18 | $3.70 | $3.70 | $3.53 | $3.54 | $3.54 | 46,755,600 |
| 2023-08-17 | $3.67 | $3.72 | $3.60 | $3.72 | $3.72 | 41,933,200 |
| 2023-08-16 | $3.68 | $3.80 | $3.67 | $3.70 | $3.70 | 37,174,500 |
| 2023-08-15 | $3.78 | $3.83 | $3.71 | $3.72 | $3.72 | 44,124,500 |
| 2023-08-14 | $3.82 | $3.84 | $3.73 | $3.77 | $3.77 | 56,296,400 |
| 2023-08-11 | $4.10 | $4.12 | $3.89 | $3.92 | $3.92 | 109,234,450 |
| 2023-08-10 | $4.10 | $4.29 | $4.06 | $4.18 | $4.18 | 130,117,030 |
| 2023-08-09 | $4.07 | $4.23 | $4.04 | $4.06 | $4.06 | 98,641,810 |
| 2023-08-08 | $4.14 | $4.31 | $4.04 | $4.11 | $4.11 | 174,229,330 |
| 2023-08-07 | $3.89 | $4.35 | $3.88 | $4.18 | $4.18 | 214,597,750 |
| 2023-08-04 | $3.74 | $3.81 | $3.73 | $3.76 | $3.76 | 41,472,330 |
| 2023-08-03 | $3.80 | $3.89 | $3.74 | $3.80 | $3.80 | 55,474,510 |
| 2023-08-02 | $3.76 | $3.81 | $3.74 | $3.76 | $3.76 | 34,585,700 |
| 2023-08-01 | $3.81 | $3.85 | $3.76 | $3.80 | $3.80 | 54,520,610 |
| 2023-07-31 | $3.67 | $3.90 | $3.67 | $3.88 | $3.88 | 110,134,140 |
| 2023-07-28 | $3.57 | $3.62 | $3.54 | $3.59 | $3.59 | 26,002,530 |
| 2023-07-27 | $3.63 | $3.64 | $3.56 | $3.57 | $3.57 | 32,059,250 |
| 2023-07-26 | $3.61 | $3.70 | $3.57 | $3.66 | $3.66 | 39,278,460 |
| 2023-07-25 | $3.70 | $3.72 | $3.62 | $3.64 | $3.64 | 42,209,450 |
| 2023-07-24 | $3.70 | $3.75 | $3.64 | $3.66 | $3.66 | 65,139,000 |
| 2023-07-21 | $3.65 | $3.94 | $3.65 | $3.81 | $3.81 | 98,058,640 |
| 2023-07-20 | $3.71 | $3.83 | $3.61 | $3.61 | $3.61 | 50,771,500 |
| 2023-07-19 | $3.64 | $3.71 | $3.59 | $3.63 | $3.63 | 57,366,850 |
| 2023-07-18 | $3.90 | $4.04 | $3.69 | $3.72 | $3.72 | 83,096,920 |
| 2023-07-17 | $3.66 | $3.83 | $3.61 | $3.72 | $3.72 | 67,725,790 |
| 2023-07-14 | $3.58 | $3.79 | $3.55 | $3.67 | $3.67 | 68,739,380 |
| 2023-07-13 | $3.57 | $3.63 | $3.55 | $3.61 | $3.61 | 46,806,500 |
| 2023-07-12 | $3.50 | $3.74 | $3.46 | $3.64 | $3.64 | 84,703,240 |
| 2023-07-11 | $3.51 | $3.55 | $3.42 | $3.46 | $3.46 | 39,883,420 |
| 2023-07-10 | $3.58 | $3.59 | $3.49 | $3.52 | $3.52 | 63,916,570 |
| 2023-07-07 | $3.24 | $3.85 | $3.24 | $3.65 | $3.65 | 108,982,310 |
| 2023-07-06 | $3.25 | $3.29 | $3.20 | $3.26 | $3.26 | 11,441,150 |
| 2023-07-05 | $3.26 | $3.26 | $3.22 | $3.25 | $3.25 | 6,704,500 |
| 2023-07-04 | $3.27 | $3.27 | $3.23 | $3.26 | $3.26 | 6,389,040 |
| 2023-07-03 | $3.25 | $3.27 | $3.23 | $3.26 | $3.26 | 9,213,800 |
| 2023-06-30 | $3.17 | $3.25 | $3.17 | $3.24 | $3.24 | 8,796,170 |
| 2023-06-29 | $3.20 | $3.21 | $3.17 | $3.18 | $3.18 | 6,825,140 |
| 2023-06-28 | $3.18 | $3.19 | $3.12 | $3.19 | $3.19 | 7,378,850 |
| 2023-06-27 | $3.14 | $3.18 | $3.13 | $3.18 | $3.18 | 6,655,820 |
| 2023-06-26 | $3.17 | $3.20 | $3.12 | $3.13 | $3.13 | 8,325,600 |
| 2023-06-21 | $3.25 | $3.27 | $3.17 | $3.17 | $3.17 | 11,070,600 |
| 2023-06-20 | $3.31 | $3.31 | $3.24 | $3.24 | $3.24 | 12,219,870 |
| 2023-06-19 | $3.30 | $3.36 | $3.27 | $3.32 | $3.32 | 13,622,200 |
| 2023-06-16 | $3.27 | $3.34 | $3.26 | $3.30 | $3.30 | 14,202,100 |
| 2023-06-15 | $3.32 | $3.32 | $3.25 | $3.28 | $3.28 | 23,393,100 |
| 2023-06-14 | $3.21 | $3.45 | $3.19 | $3.35 | $3.35 | 39,753,830 |
| 2023-06-13 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 8,337,510 |
| 2023-06-12 | $3.20 | $3.27 | $3.16 | $3.23 | $3.23 | 13,277,060 |
| 2023-06-09 | $3.19 | $3.20 | $3.15 | $3.18 | $3.18 | 10,546,120 |
| 2023-06-08 | $3.13 | $3.25 | $3.13 | $3.21 | $3.21 | 17,805,860 |
| 2023-06-07 | $3.12 | $3.15 | $3.11 | $3.13 | $3.13 | 6,384,700 |
| 2023-06-06 | $3.20 | $3.21 | $3.11 | $3.11 | $3.11 | 11,166,760 |
| 2023-06-05 | $3.24 | $3.24 | $3.19 | $3.20 | $3.20 | 7,165,000 |
| 2023-06-02 | $3.23 | $3.24 | $3.21 | $3.23 | $3.23 | 10,324,770 |
| 2023-06-01 | $3.17 | $3.28 | $3.14 | $3.26 | $3.26 | 16,238,370 |
| 2023-05-31 | $3.18 | $3.28 | $3.16 | $3.20 | $3.20 | 10,566,600 |
| 2023-05-30 | $3.22 | $3.22 | $3.12 | $3.18 | $3.18 | 11,510,940 |
| 2023-05-29 | $3.25 | $3.28 | $3.20 | $3.21 | $3.21 | 6,833,090 |
| 2023-05-26 | $3.26 | $3.27 | $3.20 | $3.24 | $3.24 | 6,707,800 |
| 2023-05-25 | $3.31 | $3.32 | $3.23 | $3.25 | $3.25 | 10,270,300 |
| 2023-05-24 | $3.34 | $3.35 | $3.30 | $3.30 | $3.30 | 6,257,400 |
| 2023-05-23 | $3.40 | $3.41 | $3.33 | $3.34 | $3.34 | 7,980,900 |
| 2023-05-22 | $3.38 | $3.42 | $3.36 | $3.41 | $3.41 | 10,958,200 |
| 2023-05-19 | $3.33 | $3.38 | $3.30 | $3.38 | $3.38 | 9,289,900 |
| 2023-05-18 | $3.35 | $3.35 | $3.32 | $3.34 | $3.34 | 5,835,520 |
| 2023-05-17 | $3.30 | $3.35 | $3.28 | $3.34 | $3.34 | 7,530,000 |
| 2023-05-16 | $3.35 | $3.35 | $3.29 | $3.29 | $3.29 | 7,876,100 |
| 2023-05-15 | $3.33 | $3.37 | $3.29 | $3.35 | $3.35 | 8,049,660 |
| 2023-05-12 | $3.39 | $3.40 | $3.33 | $3.34 | $3.34 | 8,548,100 |
| 2023-05-11 | $3.32 | $3.42 | $3.32 | $3.39 | $3.39 | 9,427,310 |
| 2023-05-10 | $3.35 | $3.37 | $3.34 | $3.35 | $3.35 | 7,157,580 |
| 2023-05-09 | $3.39 | $3.41 | $3.34 | $3.34 | $3.34 | 11,503,800 |
| 2023-05-08 | $3.45 | $3.45 | $3.37 | $3.40 | $3.40 | 9,852,650 |
| 2023-05-05 | $3.48 | $3.49 | $3.40 | $3.43 | $3.43 | 9,308,800 |
| 2023-05-04 | $3.42 | $3.48 | $3.41 | $3.47 | $3.47 | 14,993,090 |
| 2023-05-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-05-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-04-28 | $3.31 | $3.42 | $3.31 | $3.41 | $3.41 | 12,048,110 |
| 2023-04-27 | $3.35 | $3.36 | $3.29 | $3.31 | $3.31 | 9,944,740 |
| 2023-04-26 | $3.28 | $3.38 | $3.28 | $3.35 | $3.35 | 11,837,800 |
| 2023-04-25 | $3.37 | $3.42 | $3.25 | $3.30 | $3.30 | 22,308,510 |
| 2023-04-24 | $3.52 | $3.53 | $3.37 | $3.39 | $3.39 | 20,554,100 |
| 2023-04-21 | $3.56 | $3.63 | $3.53 | $3.53 | $3.53 | 12,795,490 |
| 2023-04-20 | $3.71 | $3.71 | $3.56 | $3.56 | $3.56 | 21,868,350 |
| 2023-04-19 | $3.71 | $3.74 | $3.70 | $3.71 | $3.71 | 7,348,500 |
| 2023-04-18 | $3.78 | $3.78 | $3.71 | $3.71 | $3.71 | 8,745,600 |
| 2023-04-17 | $3.73 | $3.78 | $3.72 | $3.77 | $3.77 | 8,706,100 |
| 2023-04-14 | $3.79 | $3.80 | $3.68 | $3.74 | $3.74 | 18,714,360 |
| 2023-04-13 | $3.86 | $3.87 | $3.78 | $3.78 | $3.78 | 14,170,270 |
| 2023-04-12 | $3.88 | $3.90 | $3.82 | $3.85 | $3.85 | 13,309,400 |
| 2023-04-11 | $3.89 | $3.92 | $3.86 | $3.90 | $3.90 | 8,369,310 |
| 2023-04-10 | $3.92 | $3.93 | $3.87 | $3.88 | $3.88 | 13,792,900 |
| 2023-04-07 | $3.94 | $3.96 | $3.92 | $3.93 | $3.93 | 10,080,900 |
| 2023-04-06 | $3.93 | $3.98 | $3.92 | $3.94 | $3.94 | 11,020,800 |
| 2023-04-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-04-04 | $3.98 | $3.99 | $3.92 | $3.95 | $3.95 | 12,244,450 |
| 2023-04-03 | $3.96 | $4.02 | $3.95 | $3.98 | $3.98 | 13,365,230 |
| 2023-03-31 | $3.95 | $3.99 | $3.93 | $3.99 | $3.99 | 13,941,750 |
| 2023-03-30 | $3.93 | $3.95 | $3.90 | $3.92 | $3.92 | 8,865,500 |
| 2023-03-29 | $4.00 | $4.01 | $3.93 | $3.93 | $3.93 | 17,208,800 |
| 2023-03-28 | $4.00 | $4.05 | $3.98 | $4.02 | $4.02 | 18,280,950 |
| 2023-03-27 | $3.99 | $4.00 | $3.97 | $4.00 | $4.00 | 10,989,950 |
| 2023-03-24 | $4.01 | $4.01 | $3.97 | $3.98 | $3.98 | 11,811,510 |
| 2023-03-23 | $4.01 | $4.03 | $3.98 | $4.00 | $4.00 | 13,684,400 |
| 2023-03-22 | $4.03 | $4.04 | $3.99 | $4.01 | $4.01 | 11,848,660 |
| 2023-03-21 | $4.00 | $4.03 | $3.98 | $4.02 | $4.02 | 12,274,560 |
| 2023-03-20 | $4.06 | $4.07 | $3.98 | $3.99 | $3.99 | 22,788,750 |
| 2023-03-17 | $4.06 | $4.12 | $4.01 | $4.08 | $4.08 | 29,682,040 |
| 2023-03-16 | $4.03 | $4.17 | $4.03 | $4.09 | $4.09 | 46,010,460 |
| 2023-03-15 | $4.01 | $4.05 | $3.99 | $4.03 | $4.03 | 13,482,140 |
| 2023-03-14 | $4.00 | $4.08 | $3.98 | $4.02 | $4.02 | 20,918,550 |
| 2023-03-13 | $4.03 | $4.05 | $3.98 | $4.01 | $4.01 | 13,715,950 |
| 2023-03-10 | $4.05 | $4.08 | $4.01 | $4.04 | $4.04 | 13,614,200 |
| 2023-03-09 | $4.10 | $4.10 | $4.03 | $4.07 | $4.07 | 13,902,510 |
| 2023-03-08 | $4.06 | $4.09 | $4.05 | $4.09 | $4.09 | 10,525,500 |
| 2023-03-07 | $4.15 | $4.16 | $4.07 | $4.08 | $4.08 | 21,170,500 |
| 2023-03-06 | $4.09 | $4.18 | $4.07 | $4.15 | $4.15 | 28,715,200 |
| 2023-03-03 | $4.08 | $4.10 | $4.05 | $4.09 | $4.09 | 11,674,240 |
| 2023-03-02 | $4.10 | $4.11 | $4.06 | $4.08 | $4.08 | 12,553,440 |
| 2023-03-01 | $4.07 | $4.11 | $4.07 | $4.11 | $4.11 | 13,764,440 |
| 2023-02-28 | $4.06 | $4.08 | $4.03 | $4.08 | $4.08 | 11,304,410 |
| 2023-02-27 | $4.07 | $4.09 | $4.04 | $4.05 | $4.05 | 11,358,850 |
| 2023-02-24 | $4.11 | $4.13 | $4.06 | $4.08 | $4.08 | 14,422,760 |
| 2023-02-23 | $4.11 | $4.18 | $4.10 | $4.13 | $4.13 | 21,534,350 |
| 2023-02-22 | $4.13 | $4.17 | $4.11 | $4.12 | $4.12 | 21,233,730 |
| 2023-02-21 | $4.12 | $4.13 | $4.08 | $4.12 | $4.12 | 17,308,990 |
| 2023-02-20 | $4.13 | $4.13 | $4.04 | $4.10 | $4.10 | 21,244,250 |
| 2023-02-17 | $4.10 | $4.17 | $4.08 | $4.10 | $4.10 | 22,882,970 |
| 2023-02-16 | $4.19 | $4.22 | $4.06 | $4.10 | $4.10 | 32,504,730 |
| 2023-02-15 | $4.19 | $4.22 | $4.17 | $4.19 | $4.19 | 25,045,230 |
| 2023-02-14 | $4.32 | $4.32 | $4.18 | $4.19 | $4.19 | 52,144,840 |
| 2023-02-13 | $4.36 | $4.36 | $4.27 | $4.32 | $4.32 | 40,125,520 |
| 2023-02-10 | $4.25 | $4.37 | $4.23 | $4.32 | $4.32 | 62,680,960 |
| 2023-02-09 | $4.20 | $4.24 | $4.19 | $4.23 | $4.23 | 20,474,150 |
| 2023-02-08 | $4.28 | $4.28 | $4.18 | $4.18 | $4.18 | 24,585,480 |
| 2023-02-07 | $4.24 | $4.27 | $4.20 | $4.27 | $4.27 | 26,848,650 |
| 2023-02-06 | $4.21 | $4.23 | $4.17 | $4.22 | $4.22 | 27,055,700 |
| 2023-02-03 | $4.23 | $4.30 | $4.19 | $4.25 | $4.25 | 41,624,290 |
| 2023-02-02 | $4.14 | $4.25 | $4.13 | $4.24 | $4.24 | 47,115,280 |
| 2023-02-01 | $4.13 | $4.17 | $4.09 | $4.16 | $4.16 | 33,403,950 |
| 2023-01-31 | $4.07 | $4.17 | $4.05 | $4.13 | $4.13 | 30,900,070 |
| 2023-01-30 | $4.08 | $4.13 | $4.06 | $4.10 | $4.10 | 28,470,550 |
| 2023-01-20 | $3.98 | $4.05 | $3.97 | $4.05 | $4.05 | 21,767,630 |
| 2023-01-19 | $3.94 | $3.97 | $3.93 | $3.96 | $3.96 | 10,329,610 |
| 2023-01-18 | $3.94 | $3.96 | $3.93 | $3.95 | $3.95 | 10,648,500 |
| 2023-01-17 | $3.98 | $3.99 | $3.93 | $3.94 | $3.94 | 10,767,910 |
| 2023-01-16 | $3.95 | $3.99 | $3.94 | $3.98 | $3.98 | 12,516,710 |
| 2023-01-13 | $3.93 | $3.97 | $3.92 | $3.95 | $3.95 | 12,101,900 |
| 2023-01-12 | $3.92 | $3.95 | $3.90 | $3.92 | $3.92 | 10,436,110 |
| 2023-01-11 | $3.98 | $4.00 | $3.92 | $3.92 | $3.92 | 19,753,730 |
| 2023-01-10 | $4.02 | $4.04 | $3.98 | $3.99 | $3.99 | 14,339,810 |
| 2023-01-09 | $4.00 | $4.03 | $3.99 | $4.02 | $4.02 | 12,975,500 |
| 2023-01-06 | $4.03 | $4.05 | $4.00 | $4.01 | $4.01 | 19,218,500 |
| 2023-01-05 | $4.08 | $4.08 | $4.02 | $4.04 | $4.04 | 25,751,350 |
| 2023-01-04 | $4.05 | $4.10 | $4.03 | $4.07 | $4.07 | 24,722,180 |
| 2023-01-03 | $4.04 | $4.08 | $3.99 | $4.07 | $4.07 | 26,647,220 |
| 2023-01-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2022-12-30 | $4.04 | $4.06 | $3.99 | $4.06 | $4.06 | 24,882,250 |
| 2022-12-29 | $4.08 | $4.13 | $4.02 | $4.03 | $4.03 | 35,188,340 |
| 2022-12-28 | $4.24 | $4.24 | $4.10 | $4.11 | $4.11 | 57,814,480 |
| 2022-12-27 | $4.01 | $4.39 | $3.95 | $4.33 | $4.33 | 96,290,420 |
| 2022-12-26 | $4.13 | $4.27 | $4.03 | $4.09 | $4.09 | 59,762,770 |
| 2022-12-23 | $4.06 | $4.12 | $4.00 | $4.02 | $4.02 | 17,575,700 |
| 2022-12-22 | $4.13 | $4.18 | $4.05 | $4.10 | $4.10 | 20,905,260 |
| 2022-12-21 | $4.04 | $4.19 | $4.02 | $4.12 | $4.12 | 28,046,900 |
| 2022-12-20 | $4.16 | $4.19 | $4.05 | $4.05 | $4.05 | 26,006,200 |
| 2022-12-19 | $4.20 | $4.25 | $4.10 | $4.18 | $4.18 | 33,848,400 |
| 2022-12-16 | $4.29 | $4.33 | $4.24 | $4.26 | $4.26 | 26,319,200 |
| 2022-12-15 | $4.28 | $4.39 | $4.22 | $4.33 | $4.33 | 48,037,690 |
| 2022-12-14 | $4.26 | $4.28 | $4.19 | $4.27 | $4.27 | 27,139,200 |
| 2022-12-13 | $4.16 | $4.31 | $4.15 | $4.29 | $4.29 | 50,782,530 |
| 2022-12-12 | $4.16 | $4.23 | $4.13 | $4.19 | $4.19 | 27,199,300 |
| 2022-12-09 | $4.16 | $4.17 | $4.08 | $4.17 | $4.17 | 22,348,650 |
| 2022-12-08 | $4.24 | $4.25 | $4.14 | $4.16 | $4.16 | 29,970,600 |
| 2022-12-07 | $4.21 | $4.33 | $4.18 | $4.25 | $4.25 | 40,013,380 |
| 2022-12-06 | $4.19 | $4.45 | $4.17 | $4.27 | $4.27 | 71,298,910 |
| 2022-12-05 | $4.11 | $4.26 | $4.11 | $4.17 | $4.17 | 35,269,920 |
| 2022-12-01 | $4.05 | $4.16 | $4.04 | $4.11 | $4.11 | 30,848,700 |
| 2022-11-30 | $4.03 | $4.14 | $4.00 | $4.07 | $4.07 | 35,480,940 |
| 2022-11-29 | $3.94 | $4.02 | $3.94 | $4.00 | $4.00 | 18,616,920 |
| 2022-11-28 | $3.89 | $3.97 | $3.85 | $3.96 | $3.96 | 19,741,610 |
| 2022-11-25 | $3.90 | $3.94 | $3.89 | $3.92 | $3.92 | 11,999,300 |
| 2022-11-24 | $3.93 | $3.97 | $3.90 | $3.91 | $3.91 | 10,930,100 |
| 2022-11-23 | $3.94 | $3.96 | $3.89 | $3.92 | $3.92 | 13,102,500 |
| 2022-11-22 | $4.05 | $4.07 | $3.94 | $3.94 | $3.94 | 16,081,230 |
| 2022-11-21 | $4.03 | $4.05 | $3.95 | $4.05 | $4.05 | 14,604,500 |
| 2022-11-18 | $4.13 | $4.13 | $4.02 | $4.03 | $4.03 | 21,151,500 |
| 2022-11-17 | $4.12 | $4.14 | $4.08 | $4.12 | $4.12 | 15,222,500 |
| 2022-11-16 | $4.11 | $4.16 | $4.09 | $4.14 | $4.14 | 17,073,320 |
| 2022-11-15 | $4.06 | $4.13 | $4.06 | $4.11 | $4.11 | 15,537,130 |
| 2022-11-14 | $4.14 | $4.15 | $4.06 | $4.07 | $4.07 | 13,574,530 |
| 2022-11-11 | $4.15 | $4.19 | $4.12 | $4.12 | $4.12 | 18,470,560 |
| 2022-11-10 | $4.07 | $4.15 | $4.06 | $4.11 | $4.11 | 19,195,400 |
| 2022-11-09 | $4.10 | $4.12 | $4.06 | $4.08 | $4.08 | 11,780,600 |
| 2022-11-08 | $4.12 | $4.13 | $4.04 | $4.08 | $4.08 | 13,138,850 |
| 2022-11-07 | $4.08 | $4.13 | $4.06 | $4.11 | $4.11 | 17,948,300 |
| 2022-11-04 | $4.03 | $4.08 | $4.02 | $4.07 | $4.07 | 19,705,150 |
| 2022-11-03 | $4.01 | $4.10 | $3.97 | $4.05 | $4.05 | 23,419,400 |
| 2022-11-02 | $3.96 | $4.03 | $3.95 | $4.01 | $4.01 | 22,212,130 |
| 2022-11-01 | $3.90 | $3.99 | $3.85 | $3.97 | $3.97 | 24,845,000 |
| 2022-10-31 | $3.78 | $3.93 | $3.76 | $3.85 | $3.85 | 22,909,100 |
| 2022-10-28 | $3.99 | $3.99 | $3.70 | $3.75 | $3.75 | 29,763,400 |
| 2022-10-27 | $4.00 | $4.04 | $3.97 | $4.01 | $4.01 | 13,229,700 |
| 2022-10-26 | $3.98 | $4.05 | $3.97 | $4.00 | $4.00 | 12,679,680 |
| 2022-10-25 | $3.93 | $3.98 | $3.88 | $3.97 | $3.97 | 15,781,750 |
| 2022-10-24 | $4.07 | $4.12 | $3.94 | $3.98 | $3.98 | 16,822,320 |
| 2022-10-21 | $4.09 | $4.10 | $4.02 | $4.03 | $4.03 | 11,613,700 |
| 2022-10-20 | $4.11 | $4.13 | $4.06 | $4.07 | $4.07 | 13,152,830 |
| 2022-10-19 | $4.16 | $4.20 | $4.10 | $4.11 | $4.11 | 14,725,200 |
| 2022-10-18 | $4.23 | $4.24 | $4.17 | $4.19 | $4.19 | 16,735,500 |
| 2022-10-17 | $4.15 | $4.29 | $4.15 | $4.23 | $4.23 | 22,822,300 |
| 2022-10-14 | $4.13 | $4.19 | $4.12 | $4.18 | $4.18 | 24,980,200 |
| 2022-10-13 | $4.02 | $4.25 | $4.01 | $4.16 | $4.16 | 33,982,840 |
| 2022-10-12 | $4.00 | $4.09 | $3.96 | $4.07 | $4.07 | 20,888,980 |
| 2022-10-11 | $3.98 | $3.99 | $3.87 | $3.98 | $3.98 | 12,536,950 |
| 2022-10-10 | $3.97 | $4.05 | $3.90 | $3.96 | $3.96 | 16,569,270 |
| 2022-09-30 | $3.94 | $4.00 | $3.93 | $3.96 | $3.96 | 10,918,700 |
| 2022-09-29 | $4.00 | $4.04 | $3.91 | $3.95 | $3.95 | 15,710,910 |
| 2022-09-28 | $4.15 | $4.16 | $3.95 | $3.96 | $3.96 | 17,408,800 |
| 2022-09-27 | $4.10 | $4.16 | $4.06 | $4.16 | $4.16 | 12,979,300 |
| 2022-09-26 | $4.27 | $4.27 | $4.05 | $4.07 | $4.07 | 19,548,600 |
| 2022-09-23 | $4.42 | $4.42 | $4.28 | $4.29 | $4.29 | 18,911,850 |
| 2022-09-22 | $4.39 | $4.53 | $4.36 | $4.44 | $4.44 | 22,679,550 |
| 2022-09-21 | $4.34 | $4.44 | $4.30 | $4.41 | $4.41 | 16,781,200 |
| 2022-09-20 | $4.33 | $4.38 | $4.33 | $4.34 | $4.34 | 10,762,130 |
| 2022-09-19 | $4.38 | $4.38 | $4.27 | $4.30 | $4.30 | 12,604,930 |
| 2022-09-16 | $4.42 | $4.46 | $4.35 | $4.35 | $4.35 | 16,726,220 |
| 2022-09-15 | $4.53 | $4.57 | $4.36 | $4.42 | $4.42 | 24,363,600 |
| 2022-09-14 | $4.57 | $4.59 | $4.51 | $4.53 | $4.53 | 21,131,460 |
| 2022-09-13 | $4.65 | $4.68 | $4.62 | $4.63 | $4.63 | 20,043,770 |
| 2022-09-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-09-09 | $4.59 | $4.63 | $4.56 | $4.61 | $4.61 | 19,612,830 |
| 2022-09-08 | $4.76 | $4.80 | $4.59 | $4.59 | $4.59 | 40,366,700 |
| 2022-09-07 | $4.76 | $4.83 | $4.70 | $4.78 | $4.78 | 30,569,940 |
| 2022-09-06 | $4.68 | $4.79 | $4.65 | $4.76 | $4.76 | 31,941,460 |
| 2022-09-05 | $4.72 | $4.78 | $4.63 | $4.68 | $4.68 | 25,825,960 |
| 2022-09-02 | $4.69 | $4.76 | $4.64 | $4.74 | $4.74 | 30,595,200 |
| 2022-09-01 | $4.60 | $4.82 | $4.58 | $4.69 | $4.69 | 49,499,200 |
| 2022-08-31 | $4.76 | $4.80 | $4.56 | $4.58 | $4.58 | 42,012,790 |
| 2022-08-30 | $4.93 | $4.96 | $4.76 | $4.77 | $4.77 | 47,921,820 |
| 2022-08-29 | $4.85 | $4.98 | $4.81 | $4.92 | $4.92 | 47,643,600 |
| 2022-08-26 | $4.89 | $5.04 | $4.76 | $4.97 | $4.97 | 71,870,480 |
| 2022-08-25 | $4.85 | $5.07 | $4.81 | $4.92 | $4.92 | 75,918,140 |
| 2022-08-24 | $4.77 | $5.15 | $4.74 | $4.90 | $4.90 | 108,724,020 |
| 2022-08-23 | $4.74 | $4.85 | $4.68 | $4.79 | $4.79 | 34,204,990 |
| 2022-08-22 | $4.72 | $4.91 | $4.70 | $4.77 | $4.77 | 50,457,080 |
| 2022-08-19 | $4.66 | $4.77 | $4.65 | $4.68 | $4.68 | 35,273,170 |
| 2022-08-18 | $4.75 | $4.77 | $4.66 | $4.67 | $4.67 | 38,010,740 |
| 2022-08-17 | $4.74 | $4.86 | $4.67 | $4.80 | $4.80 | 66,230,270 |
| 2022-08-16 | $4.60 | $4.70 | $4.58 | $4.69 | $4.69 | 34,687,660 |
| 2022-08-15 | $4.66 | $4.71 | $4.62 | $4.64 | $4.64 | 30,478,130 |
| 2022-08-12 | $4.57 | $4.63 | $4.54 | $4.58 | $4.58 | 19,319,150 |
| 2022-08-11 | $4.54 | $4.58 | $4.52 | $4.57 | $4.57 | 18,889,750 |
| 2022-08-10 | $4.58 | $4.61 | $4.51 | $4.52 | $4.52 | 24,924,500 |
| 2022-08-09 | $4.64 | $4.67 | $4.57 | $4.60 | $4.60 | 23,936,210 |
| 2022-08-08 | $4.61 | $4.67 | $4.59 | $4.63 | $4.63 | 19,831,400 |
| 2022-08-05 | $4.63 | $4.65 | $4.58 | $4.64 | $4.64 | 22,850,100 |
| 2022-08-04 | $4.71 | $4.73 | $4.56 | $4.61 | $4.61 | 36,507,220 |
| 2022-08-03 | $4.68 | $4.84 | $4.65 | $4.73 | $4.73 | 46,962,560 |
| 2022-08-02 | $4.64 | $4.88 | $4.51 | $4.82 | $4.82 | 74,934,530 |
| 2022-08-01 | $4.75 | $4.75 | $4.63 | $4.68 | $4.68 | 25,271,280 |
| 2022-07-29 | $4.71 | $4.87 | $4.67 | $4.77 | $4.77 | 44,603,230 |
| 2022-07-28 | $4.67 | $4.71 | $4.65 | $4.68 | $4.68 | 21,413,010 |
| 2022-07-27 | $4.65 | $4.72 | $4.63 | $4.67 | $4.67 | 21,413,640 |
| 2022-07-26 | $4.63 | $4.66 | $4.60 | $4.65 | $4.65 | 18,071,280 |
| 2022-07-25 | $4.72 | $4.73 | $4.60 | $4.62 | $4.62 | 22,912,170 |
| 2022-07-22 | $4.60 | $4.75 | $4.59 | $4.73 | $4.73 | 40,400,620 |
| 2022-07-21 | $4.68 | $4.68 | $4.59 | $4.60 | $4.60 | 19,302,600 |
| 2022-07-20 | $4.70 | $4.70 | $4.63 | $4.68 | $4.68 | 17,111,200 |
| 2022-07-19 | $4.64 | $4.71 | $4.60 | $4.67 | $4.67 | 19,776,700 |
| 2022-07-18 | $4.52 | $4.63 | $4.50 | $4.61 | $4.61 | 22,532,930 |
| 2022-07-15 | $4.68 | $4.68 | $4.49 | $4.49 | $4.49 | 26,849,380 |
| 2022-07-14 | $4.72 | $4.73 | $4.64 | $4.66 | $4.66 | 23,954,500 |
| 2022-07-13 | $4.63 | $4.79 | $4.57 | $4.75 | $4.75 | 29,131,890 |
| 2022-07-12 | $4.80 | $4.80 | $4.61 | $4.64 | $4.64 | 31,388,440 |
| 2022-07-11 | $4.77 | $4.84 | $4.71 | $4.81 | $4.81 | 27,001,780 |
| 2022-07-08 | $4.82 | $4.89 | $4.76 | $4.79 | $4.79 | 29,528,790 |
| 2022-07-07 | $4.78 | $4.84 | $4.76 | $4.80 | $4.80 | 29,267,150 |
| 2022-07-06 | $4.99 | $5.00 | $4.74 | $4.78 | $4.78 | 53,401,310 |
| 2022-07-05 | $5.25 | $5.26 | $4.95 | $5.03 | $5.03 | 65,939,340 |
| 2022-07-04 | $5.11 | $5.25 | $5.11 | $5.24 | $5.24 | 41,281,050 |
| 2022-07-01 | $5.25 | $5.36 | $5.15 | $5.16 | $5.16 | 49,990,710 |
| 2022-06-30 | $5.40 | $5.41 | $5.13 | $5.26 | $5.26 | 79,207,460 |
| 2022-06-29 | $5.50 | $5.87 | $5.41 | $5.46 | $5.46 | 132,059,670 |
| 2022-06-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-06-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-06-16 | $5.26 | $5.47 | $5.26 | $5.33 | $5.33 | 77,523,980 |
| 2022-06-15 | $5.32 | $5.37 | $5.22 | $5.23 | $5.23 | 60,448,430 |
| 2022-06-14 | $5.36 | $5.42 | $5.15 | $5.34 | $5.34 | 76,931,330 |
| 2022-06-13 | $5.25 | $5.49 | $5.22 | $5.47 | $5.47 | 99,711,500 |
| 2022-06-10 | $5.21 | $5.39 | $5.08 | $5.32 | $5.32 | 77,173,190 |
| 2022-06-09 | $5.26 | $5.49 | $5.21 | $5.27 | $5.27 | 77,607,150 |
| 2022-06-08 | $5.14 | $5.25 | $5.09 | $5.21 | $5.21 | 71,306,880 |
| 2022-06-07 | $5.43 | $5.45 | $5.10 | $5.12 | $5.12 | 105,755,390 |
| 2022-06-06 | $5.43 | $5.47 | $5.33 | $5.42 | $5.42 | 91,032,680 |
| 2022-06-02 | $5.36 | $5.64 | $5.30 | $5.52 | $5.52 | 123,032,000 |
| 2022-06-01 | $5.52 | $5.57 | $5.37 | $5.40 | $5.40 | 121,638,070 |
| 2022-05-31 | $5.28 | $5.88 | $5.26 | $5.63 | $5.63 | 183,562,750 |
| 2022-05-30 | $5.35 | $5.64 | $5.31 | $5.36 | $5.36 | 142,902,180 |
| 2022-05-27 | $5.18 | $5.33 | $5.06 | $5.24 | $5.24 | 99,846,640 |
| 2022-05-26 | $5.20 | $5.24 | $5.05 | $5.20 | $5.20 | 65,235,470 |
| 2022-05-25 | $5.16 | $5.25 | $5.09 | $5.24 | $5.24 | 79,085,220 |
| 2022-05-24 | $5.42 | $5.51 | $5.16 | $5.19 | $5.19 | 125,035,690 |
| 2022-05-23 | $5.31 | $5.70 | $5.30 | $5.48 | $5.48 | 156,356,720 |
| 2022-05-20 | $5.20 | $5.53 | $5.15 | $5.40 | $5.40 | 133,913,050 |
| 2022-05-19 | $5.11 | $5.49 | $5.10 | $5.28 | $5.28 | 149,878,110 |
| 2022-05-18 | $5.11 | $5.28 | $5.09 | $5.15 | $5.15 | 90,600,150 |
| 2022-05-17 | $5.32 | $5.33 | $5.10 | $5.18 | $5.18 | 143,556,520 |
| 2022-05-16 | $4.85 | $5.59 | $4.76 | $5.36 | $5.36 | 196,640,700 |
| 2022-05-13 | $4.62 | $4.76 | $4.58 | $4.67 | $4.67 | 68,667,650 |
| 2022-05-12 | $4.67 | $4.75 | $4.50 | $4.59 | $4.59 | 66,497,500 |
| 2022-05-11 | $4.66 | $4.84 | $4.61 | $4.74 | $4.74 | 100,033,120 |
| 2022-05-10 | $4.54 | $4.75 | $4.43 | $4.74 | $4.74 | 74,071,670 |
| 2022-05-09 | $4.50 | $4.72 | $4.46 | $4.62 | $4.62 | 56,852,780 |
| 2022-05-06 | $4.55 | $4.78 | $4.53 | $4.55 | $4.55 | 71,055,840 |
| 2022-05-05 | $4.57 | $4.77 | $4.43 | $4.69 | $4.69 | 88,900,630 |
| 2022-05-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-05-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-04-29 | $4.30 | $4.54 | $4.30 | $4.47 | $4.47 | 88,857,820 |
| 2022-04-28 | $4.51 | $4.54 | $4.20 | $4.25 | $4.25 | 90,360,100 |
| 2022-04-27 | $4.33 | $4.65 | $4.10 | $4.62 | $4.62 | 103,034,400 |
| 2022-04-26 | $4.85 | $4.91 | $4.40 | $4.46 | $4.46 | 114,278,000 |
| 2022-04-25 | $4.85 | $5.07 | $4.76 | $4.82 | $4.82 | 130,216,470 |
| 2022-04-22 | $5.09 | $5.23 | $4.88 | $4.93 | $4.93 | 137,522,040 |
| 2022-04-21 | $5.77 | $6.20 | $5.30 | $5.33 | $5.33 | 208,993,690 |
| 2022-04-20 | $5.82 | $6.47 | $5.80 | $5.84 | $5.84 | 246,427,870 |
| 2022-04-19 | $5.87 | $6.26 | $5.64 | $5.98 | $5.98 | 225,878,270 |
| 2022-04-18 | $5.43 | $5.98 | $5.39 | $5.72 | $5.72 | 178,704,230 |
| 2022-04-15 | $5.51 | $5.77 | $5.37 | $5.42 | $5.42 | 158,863,550 |
| 2022-04-14 | $5.48 | $5.88 | $5.39 | $5.63 | $5.63 | 174,360,420 |
| 2022-04-13 | $5.43 | $6.06 | $5.31 | $5.56 | $5.56 | 245,690,150 |
| 2022-04-12 | $5.61 | $5.74 | $5.40 | $5.53 | $5.53 | 266,800,220 |
| 2022-04-11 | $4.81 | $5.80 | $4.81 | $5.80 | $5.80 | 283,920,160 |
| 2022-04-08 | $4.94 | $4.94 | $4.71 | $4.83 | $4.83 | 56,268,500 |
| 2022-04-07 | $5.07 | $5.13 | $4.87 | $4.93 | $4.93 | 80,197,300 |
| 2022-04-06 | $4.87 | $5.23 | $4.86 | $5.12 | $5.12 | 110,182,480 |
| 2022-04-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-04-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-04-01 | $5.25 | $5.45 | $5.04 | $5.09 | $5.09 | 138,568,320 |
| 2022-03-31 | $5.07 | $5.25 | $5.01 | $5.04 | $5.04 | 108,378,340 |
| 2022-03-30 | $5.10 | $5.29 | $4.99 | $5.15 | $5.15 | 160,035,880 |
| 2022-03-29 | $5.32 | $5.71 | $5.22 | $5.45 | $5.45 | 181,951,170 |
| 2022-03-28 | $5.49 | $5.73 | $5.15 | $5.30 | $5.30 | 192,566,720 |
| 2022-03-25 | $4.85 | $5.48 | $4.85 | $5.16 | $5.16 | 143,129,870 |
| 2022-03-24 | $4.86 | $5.06 | $4.86 | $4.90 | $4.90 | 68,058,270 |
| 2022-03-23 | $4.98 | $5.03 | $4.89 | $4.91 | $4.91 | 54,463,410 |
| 2022-03-22 | $5.07 | $5.19 | $4.95 | $4.98 | $4.98 | 91,436,880 |
| 2022-03-21 | $4.70 | $5.36 | $4.70 | $5.15 | $5.15 | 153,031,120 |
| 2022-03-18 | $4.58 | $4.74 | $4.49 | $4.69 | $4.69 | 54,379,750 |
| 2022-03-17 | $4.44 | $4.76 | $4.41 | $4.57 | $4.57 | 67,826,880 |
| 2022-03-16 | $4.46 | $4.52 | $4.16 | $4.44 | $4.44 | 69,713,970 |
| 2022-03-15 | $4.66 | $4.86 | $4.41 | $4.41 | $4.41 | 78,629,600 |
| 2022-03-14 | $4.91 | $5.07 | $4.75 | $4.75 | $4.75 | 93,972,390 |
| 2022-03-10 | $4.79 | $4.79 | $4.60 | $4.63 | $4.63 | 69,503,720 |
| 2022-03-09 | $4.70 | $4.88 | $4.46 | $4.86 | $4.86 | 81,481,960 |
| 2022-03-08 | $4.93 | $4.97 | $4.73 | $4.81 | $4.81 | 87,928,460 |
| 2022-03-07 | $5.25 | $5.39 | $4.97 | $5.12 | $5.12 | 121,289,980 |
| 2022-03-04 | $5.14 | $5.23 | $4.95 | $5.08 | $5.08 | 122,154,540 |
| 2022-03-03 | $4.88 | $5.24 | $4.80 | $5.11 | $5.11 | 167,690,910 |
| 2022-03-02 | $4.46 | $5.34 | $4.46 | $4.99 | $4.99 | 178,058,430 |
| 2022-03-01 | $4.41 | $4.49 | $4.39 | $4.45 | $4.45 | 21,991,810 |
| 2022-02-28 | $4.44 | $4.47 | $4.37 | $4.41 | $4.41 | 23,899,760 |
| 2022-02-25 | $4.39 | $4.47 | $4.34 | $4.41 | $4.41 | 32,703,440 |
| 2022-02-24 | $4.42 | $4.63 | $4.41 | $4.49 | $4.49 | 55,083,370 |
| 2022-02-23 | $4.72 | $4.78 | $4.48 | $4.50 | $4.50 | 57,244,000 |
| 2022-02-22 | $4.55 | $4.72 | $4.53 | $4.62 | $4.62 | 42,116,690 |
| 2022-02-21 | $4.40 | $4.57 | $4.38 | $4.57 | $4.57 | 33,910,500 |
| 2022-02-18 | $4.31 | $4.45 | $4.31 | $4.44 | $4.44 | 22,421,610 |
| 2022-02-17 | $4.37 | $4.43 | $4.33 | $4.36 | $4.36 | 18,220,760 |
| 2022-02-16 | $4.35 | $4.43 | $4.31 | $4.43 | $4.43 | 20,520,460 |
| 2022-02-15 | $4.38 | $4.41 | $4.29 | $4.37 | $4.37 | 18,478,900 |
| 2022-02-14 | $4.37 | $4.47 | $4.34 | $4.40 | $4.40 | 18,118,600 |
| 2022-02-11 | $4.43 | $4.46 | $4.34 | $4.38 | $4.38 | 17,909,450 |
| 2022-02-10 | $4.39 | $4.47 | $4.36 | $4.45 | $4.45 | 18,191,800 |
| 2022-02-09 | $4.38 | $4.50 | $4.34 | $4.45 | $4.45 | 27,733,100 |
| 2022-02-08 | $4.27 | $4.42 | $4.22 | $4.38 | $4.38 | 25,687,800 |
| 2022-02-07 | $4.24 | $4.28 | $4.12 | $4.27 | $4.27 | 21,894,410 |
| 2022-02-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2022-02-03 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2022-02-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2022-02-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2022-01-28 | $3.85 | $4.16 | $3.85 | $4.12 | $4.12 | 25,298,770 |
| 2022-01-27 | $4.11 | $4.13 | $3.92 | $3.93 | $3.93 | 22,415,800 |
| 2022-01-26 | $4.13 | $4.16 | $4.02 | $4.10 | $4.10 | 24,556,360 |
| 2022-01-25 | $4.40 | $4.41 | $4.10 | $4.13 | $4.13 | 29,115,200 |
| 2022-01-24 | $4.42 | $4.47 | $4.35 | $4.40 | $4.40 | 15,268,500 |
| 2022-01-21 | $4.48 | $4.49 | $4.40 | $4.40 | $4.40 | 15,644,400 |
| 2022-01-20 | $4.60 | $4.68 | $4.47 | $4.48 | $4.48 | 26,820,750 |
| 2022-01-19 | $4.58 | $4.66 | $4.57 | $4.61 | $4.61 | 20,427,520 |
| 2022-01-18 | $4.79 | $4.83 | $4.61 | $4.62 | $4.62 | 48,435,950 |
| 2022-01-17 | $4.80 | $4.95 | $4.77 | $4.86 | $4.86 | 37,017,220 |
| 2022-01-14 | $4.82 | $4.96 | $4.74 | $4.76 | $4.76 | 46,140,210 |
| 2022-01-13 | $4.79 | $4.99 | $4.77 | $4.86 | $4.86 | 41,518,100 |
| 2022-01-12 | $4.82 | $4.83 | $4.74 | $4.83 | $4.83 | 23,486,310 |
| 2022-01-11 | $4.75 | $4.97 | $4.70 | $4.79 | $4.79 | 37,904,550 |
| 2022-01-10 | $4.67 | $4.74 | $4.59 | $4.74 | $4.74 | 24,276,330 |
| 2022-01-07 | $4.86 | $4.90 | $4.66 | $4.67 | $4.67 | 55,308,170 |
| 2022-01-06 | $4.97 | $4.98 | $4.87 | $4.89 | $4.89 | 35,429,750 |
| 2022-01-05 | $5.15 | $5.20 | $4.89 | $4.95 | $4.95 | 54,232,410 |
| 2022-01-04 | $4.80 | $5.13 | $4.78 | $4.99 | $4.99 | 91,416,240 |
| 2022-01-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2021-12-31 | $4.82 | $4.86 | $4.77 | $4.79 | $4.79 | 24,361,680 |
| 2021-12-30 | $4.69 | $4.95 | $4.67 | $4.82 | $4.82 | 48,393,570 |
| 2021-12-29 | $4.78 | $4.80 | $4.65 | $4.67 | $4.67 | 40,229,810 |
| 2021-12-28 | $4.78 | $4.92 | $4.75 | $4.83 | $4.83 | 38,628,550 |
| 2021-12-27 | $5.00 | $5.05 | $4.77 | $4.78 | $4.78 | 55,854,780 |
| 2021-12-24 | $4.96 | $5.03 | $4.85 | $4.94 | $4.94 | 55,871,200 |
| 2021-12-23 | $4.87 | $5.04 | $4.84 | $5.03 | $5.03 | 64,479,200 |
| 2021-12-22 | $4.88 | $5.03 | $4.86 | $4.92 | $4.92 | 48,953,090 |
| 2021-12-21 | $4.81 | $4.93 | $4.74 | $4.93 | $4.93 | 49,387,160 |
| 2021-12-20 | $4.77 | $4.95 | $4.73 | $4.86 | $4.86 | 66,136,140 |
| 2021-12-17 | $4.70 | $4.93 | $4.68 | $4.85 | $4.85 | 63,530,780 |
| 2021-12-16 | $4.71 | $4.88 | $4.67 | $4.74 | $4.74 | 43,897,940 |
| 2021-12-15 | $4.76 | $4.79 | $4.70 | $4.73 | $4.73 | 27,210,310 |
| 2021-12-14 | $4.64 | $4.78 | $4.61 | $4.78 | $4.78 | 44,052,180 |
| 2021-12-13 | $4.75 | $4.80 | $4.62 | $4.67 | $4.67 | 27,261,300 |
| 2021-12-07 | $4.53 | $4.58 | $4.50 | $4.53 | $4.53 | 18,023,970 |
| 2021-12-06 | $4.55 | $4.56 | $4.48 | $4.48 | $4.48 | 19,534,700 |
| 2021-12-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 20,735,410 |
| 2021-12-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 28,946,730 |
| 2021-12-01 | $4.53 | $4.57 | $4.50 | $4.57 | $4.57 | 16,148,970 |
| 2021-11-30 | $4.54 | $4.59 | $4.48 | $4.53 | $4.53 | 20,537,340 |
| 2021-11-29 | $4.48 | $4.59 | $4.47 | $4.54 | $4.54 | 17,106,540 |
| 2021-11-26 | $4.55 | $4.61 | $4.50 | $4.53 | $4.53 | 19,367,110 |
| 2021-11-25 | $4.59 | $4.61 | $4.54 | $4.59 | $4.59 | 17,334,000 |
| 2021-11-24 | $4.64 | $4.69 | $4.56 | $4.58 | $4.58 | 24,443,620 |
| 2021-11-23 | $4.72 | $4.75 | $4.62 | $4.66 | $4.66 | 26,673,180 |
| 2021-11-22 | $4.64 | $4.73 | $4.64 | $4.71 | $4.71 | 21,606,920 |
| 2021-11-19 | $4.68 | $4.71 | $4.62 | $4.69 | $4.69 | 18,490,090 |
| 2021-11-18 | $4.73 | $4.79 | $4.67 | $4.70 | $4.70 | 23,761,280 |
| 2021-11-17 | $4.64 | $4.74 | $4.60 | $4.73 | $4.73 | 23,093,450 |
| 2021-11-16 | $4.68 | $4.76 | $4.64 | $4.64 | $4.64 | 29,266,640 |
| 2021-11-15 | $4.85 | $4.92 | $4.64 | $4.70 | $4.70 | 67,604,000 |
| 2021-11-12 | $4.70 | $5.13 | $4.66 | $4.93 | $4.93 | 91,961,040 |
| 2021-11-11 | $4.71 | $4.72 | $4.63 | $4.68 | $4.68 | 29,928,800 |
| 2021-11-10 | $4.62 | $4.78 | $4.61 | $4.66 | $4.66 | 34,877,370 |
| 2021-11-09 | $4.50 | $4.75 | $4.48 | $4.66 | $4.66 | 48,572,570 |
| 2021-11-08 | $4.46 | $4.54 | $4.42 | $4.50 | $4.50 | 15,572,400 |
| 2021-11-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 23,485,470 |
| 2021-11-04 | $4.42 | $4.59 | $4.42 | $4.56 | $4.56 | 29,782,850 |
| 2021-11-03 | $4.45 | $4.54 | $4.39 | $4.47 | $4.47 | 22,545,450 |
| 2021-11-02 | $4.45 | $4.55 | $4.40 | $4.47 | $4.47 | 27,908,000 |
| 2021-11-01 | $4.26 | $4.46 | $4.26 | $4.40 | $4.40 | 16,923,150 |
| 2021-10-29 | $4.21 | $4.31 | $4.21 | $4.28 | $4.28 | 11,652,500 |
| 2021-10-28 | $4.40 | $4.41 | $4.20 | $4.20 | $4.20 | 20,298,280 |
| 2021-10-27 | $4.52 | $4.54 | $4.25 | $4.42 | $4.42 | 32,912,600 |
| 2021-10-26 | $4.59 | $4.66 | $4.56 | $4.56 | $4.56 | 15,984,600 |
| 2021-10-25 | $4.57 | $4.66 | $4.57 | $4.62 | $4.62 | 13,287,010 |
| 2021-10-22 | $4.61 | $4.66 | $4.57 | $4.59 | $4.59 | 16,184,200 |
| 2021-10-21 | $4.72 | $4.75 | $4.60 | $4.62 | $4.62 | 18,854,300 |
| 2021-10-20 | $4.75 | $4.79 | $4.68 | $4.68 | $4.68 | 20,198,860 |
| 2021-10-19 | $4.81 | $4.89 | $4.76 | $4.78 | $4.78 | 30,850,900 |
| 2021-10-18 | $4.56 | $4.91 | $4.50 | $4.86 | $4.86 | 46,154,540 |
| 2021-10-15 | $4.74 | $4.99 | $4.68 | $4.71 | $4.71 | 44,674,800 |
| 2021-10-14 | $4.62 | $4.74 | $4.54 | $4.68 | $4.68 | 21,228,930 |
| 2021-10-13 | $4.75 | $4.76 | $4.51 | $4.62 | $4.62 | 29,184,220 |
| 2021-10-12 | $4.76 | $4.84 | $4.68 | $4.75 | $4.75 | 27,634,910 |
| 2021-10-11 | $4.78 | $4.96 | $4.74 | $4.85 | $4.85 | 41,222,330 |
| 2021-09-30 | $4.51 | $4.56 | $4.48 | $4.51 | $4.51 | 15,777,890 |
| 2021-09-29 | $4.61 | $4.65 | $4.45 | $4.45 | $4.45 | 28,170,200 |
| 2021-09-28 | $4.69 | $4.78 | $4.63 | $4.73 | $4.73 | 18,567,460 |
| 2021-09-27 | $4.80 | $4.87 | $4.60 | $4.67 | $4.67 | 30,648,660 |
| 2021-09-24 | $5.03 | $5.05 | $4.80 | $4.84 | $4.84 | 51,790,530 |
| 2021-09-23 | $4.87 | $5.12 | $4.85 | $5.09 | $5.09 | 63,714,720 |
| 2021-09-22 | $4.80 | $4.89 | $4.80 | $4.84 | $4.84 | 30,643,500 |
| 2021-09-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2021-09-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2021-09-17 | $5.05 | $5.08 | $4.90 | $4.95 | $4.95 | 58,181,750 |
| 2021-09-16 | $5.12 | $5.35 | $5.09 | $5.16 | $5.16 | 88,691,460 |
| 2021-09-15 | $5.00 | $5.16 | $4.97 | $5.15 | $5.15 | 47,115,740 |
| 2021-09-14 | $5.12 | $5.23 | $5.03 | $5.05 | $5.05 | 47,845,590 |
| 2021-09-13 | $5.14 | $5.20 | $5.01 | $5.14 | $5.14 | 62,188,960 |
| 2021-09-09 | $5.10 | $5.49 | $5.10 | $5.16 | $5.16 | 114,463,790 |
| 2021-09-08 | $4.82 | $5.14 | $4.80 | $5.07 | $5.07 | 83,849,100 |
| 2021-09-07 | $4.75 | $4.82 | $4.75 | $4.80 | $4.80 | 22,885,620 |
| 2021-09-06 | $4.88 | $4.89 | $4.71 | $4.79 | $4.79 | 36,442,510 |
| 2021-09-03 | $4.66 | $4.97 | $4.65 | $4.86 | $4.86 | 59,076,310 |
| 2021-09-02 | $4.70 | $4.74 | $4.64 | $4.69 | $4.69 | 26,558,840 |
| 2021-09-01 | $4.72 | $4.76 | $4.66 | $4.70 | $4.70 | 25,819,950 |
| 2021-08-31 | $4.69 | $4.78 | $4.61 | $4.73 | $4.73 | 38,425,430 |
| 2021-08-30 | $4.69 | $4.86 | $4.68 | $4.74 | $4.74 | 34,417,610 |
| 2021-08-27 | $4.86 | $4.88 | $4.66 | $4.73 | $4.73 | 45,170,120 |
| 2021-08-26 | $5.17 | $5.17 | $4.85 | $4.86 | $4.86 | 75,620,030 |
| 2021-08-25 | $5.10 | $5.22 | $5.05 | $5.17 | $5.17 | 45,680,600 |
| 2021-08-24 | $5.12 | $5.21 | $5.08 | $5.10 | $5.10 | 40,333,260 |
| 2021-08-23 | $5.03 | $5.17 | $5.01 | $5.14 | $5.14 | 38,468,510 |
| 2021-08-20 | $5.02 | $5.13 | $4.95 | $5.06 | $5.06 | 29,395,560 |
| 2021-08-19 | $5.04 | $5.11 | $5.00 | $5.04 | $5.04 | 34,644,880 |
| 2021-08-18 | $5.06 | $5.16 | $5.06 | $5.12 | $5.12 | 35,857,580 |
| 2021-08-17 | $5.32 | $5.33 | $5.06 | $5.09 | $5.09 | 77,472,000 |
| 2021-08-16 | $5.55 | $5.76 | $5.41 | $5.42 | $5.42 | 100,524,340 |
| 2021-08-13 | $5.34 | $5.62 | $5.26 | $5.56 | $5.56 | 113,909,070 |
| 2021-08-12 | $5.45 | $5.54 | $5.33 | $5.34 | $5.34 | 68,569,680 |
| 2021-08-11 | $5.50 | $5.52 | $5.27 | $5.41 | $5.41 | 95,765,750 |
| 2021-08-10 | $5.50 | $5.66 | $5.46 | $5.53 | $5.53 | 74,867,210 |
| 2021-08-09 | $5.56 | $5.69 | $5.45 | $5.54 | $5.54 | 74,901,690 |
| 2021-08-06 | $5.65 | $5.69 | $5.48 | $5.52 | $5.52 | 108,311,960 |
| 2021-08-05 | $5.58 | $5.99 | $5.49 | $5.78 | $5.78 | 183,054,240 |
| 2021-08-04 | $5.50 | $5.66 | $5.46 | $5.63 | $5.63 | 109,201,430 |
| 2021-08-03 | $5.50 | $5.76 | $5.38 | $5.61 | $5.61 | 151,994,050 |
| 2021-08-02 | $5.35 | $5.64 | $5.31 | $5.45 | $5.45 | 119,539,240 |
| 2021-07-30 | $5.29 | $5.52 | $5.19 | $5.40 | $5.40 | 111,463,450 |
| 2021-07-29 | $4.92 | $5.35 | $4.90 | $5.18 | $5.18 | 106,859,170 |
| 2021-07-28 | $5.25 | $5.30 | $4.83 | $4.86 | $4.86 | 103,713,500 |
| 2021-07-27 | $5.32 | $5.65 | $5.22 | $5.39 | $5.39 | 126,449,670 |
| 2021-07-26 | $5.31 | $5.80 | $5.21 | $5.35 | $5.35 | 141,508,450 |
| 2021-07-23 | $5.24 | $5.71 | $5.20 | $5.42 | $5.42 | 159,520,860 |
| 2021-07-22 | $5.12 | $5.34 | $5.05 | $5.24 | $5.24 | 102,131,440 |
| 2021-07-21 | $5.06 | $5.16 | $5.01 | $5.10 | $5.10 | 62,534,300 |
| 2021-07-20 | $5.11 | $5.16 | $4.98 | $5.03 | $5.03 | 73,287,750 |
| 2021-07-19 | $4.93 | $5.37 | $4.81 | $5.22 | $5.22 | 126,174,810 |
| 2021-07-16 | $4.94 | $4.99 | $4.86 | $4.90 | $4.90 | 55,339,550 |
| 2021-07-15 | $5.03 | $5.19 | $4.96 | $4.99 | $4.99 | 64,151,250 |
| 2021-07-14 | $5.16 | $5.32 | $5.06 | $5.08 | $5.08 | 98,251,730 |
| 2021-07-13 | $4.93 | $5.50 | $4.93 | $5.27 | $5.27 | 136,798,730 |
| 2021-07-12 | $5.41 | $5.64 | $5.02 | $5.03 | $5.03 | 128,914,560 |
| 2021-07-09 | $5.13 | $5.27 | $5.03 | $5.04 | $5.04 | 83,823,410 |
| 2021-07-08 | $5.09 | $5.34 | $4.98 | $5.24 | $5.24 | 119,694,580 |
| 2021-07-07 | $5.04 | $5.20 | $4.95 | $5.04 | $5.04 | 94,951,830 |
| 2021-07-06 | $4.85 | $5.45 | $4.77 | $5.10 | $5.10 | 152,017,280 |
| 2021-07-05 | $4.65 | $4.96 | $4.58 | $4.87 | $4.87 | 90,486,790 |
| 2021-07-01 | $4.65 | $4.81 | $4.51 | $4.54 | $4.54 | 52,933,410 |
| 2021-06-30 | $4.70 | $4.80 | $4.62 | $4.70 | $4.70 | 59,295,190 |
| 2021-06-29 | $4.61 | $4.93 | $4.55 | $4.77 | $4.77 | 79,909,300 |
| 2021-06-28 | $4.61 | $4.79 | $4.56 | $4.65 | $4.65 | 54,527,520 |
| 2021-06-25 | $4.64 | $4.72 | $4.54 | $4.54 | $4.54 | 48,000,360 |
| 2021-06-24 | $4.80 | $4.85 | $4.66 | $4.66 | $4.66 | 63,193,540 |
| 2021-06-23 | $4.70 | $4.98 | $4.55 | $4.90 | $4.90 | 117,835,250 |
| 2021-06-22 | $4.34 | $5.16 | $4.30 | $4.89 | $4.89 | 155,121,530 |
| 2021-06-21 | $4.16 | $4.35 | $4.13 | $4.30 | $4.30 | 31,397,860 |
| 2021-06-18 | $4.14 | $4.17 | $4.10 | $4.16 | $4.16 | 14,785,930 |
| 2021-06-17 | $4.20 | $4.24 | $4.10 | $4.12 | $4.12 | 22,127,040 |
| 2021-06-16 | $4.23 | $4.36 | $4.15 | $4.25 | $4.25 | 24,630,960 |
| 2021-06-15 | $4.35 | $4.36 | $4.23 | $4.24 | $4.24 | 20,352,880 |
| 2021-06-14 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2021-06-11 | $4.34 | $4.45 | $4.33 | $4.36 | $4.36 | 21,056,150 |
| 2021-06-10 | $4.43 | $4.43 | $4.32 | $4.35 | $4.35 | 25,665,510 |
| 2021-06-09 | $4.43 | $4.46 | $4.40 | $4.42 | $4.42 | 17,528,310 |
| 2021-06-08 | $4.43 | $4.48 | $4.40 | $4.46 | $4.46 | 23,379,080 |
| 2021-06-07 | $4.57 | $4.57 | $4.43 | $4.44 | $4.44 | 39,096,630 |
| 2021-06-04 | $4.54 | $4.68 | $4.53 | $4.58 | $4.58 | 36,454,180 |
| 2021-06-03 | $4.61 | $4.64 | $4.49 | $4.52 | $4.52 | 37,650,800 |
| 2021-06-02 | $4.59 | $4.77 | $4.52 | $4.65 | $4.65 | 51,288,170 |
| 2021-06-01 | $4.53 | $4.69 | $4.50 | $4.60 | $4.60 | 44,271,150 |
| 2021-05-31 | $4.55 | $4.57 | $4.47 | $4.51 | $4.51 | 24,468,080 |
| 2021-05-28 | $4.51 | $4.63 | $4.51 | $4.57 | $4.57 | 32,532,710 |
| 2021-05-27 | $4.55 | $4.58 | $4.50 | $4.55 | $4.55 | 23,210,610 |
| 2021-05-26 | $4.45 | $4.59 | $4.45 | $4.55 | $4.55 | 24,865,490 |
| 2021-05-25 | $4.45 | $4.55 | $4.41 | $4.51 | $4.51 | 30,723,050 |
| 2021-05-24 | $4.76 | $4.90 | $4.55 | $4.56 | $4.56 | 46,890,280 |
| 2021-05-21 | $4.44 | $4.64 | $4.43 | $4.55 | $4.55 | 38,928,120 |
| 2021-05-20 | $4.45 | $4.51 | $4.42 | $4.43 | $4.43 | 18,700,270 |
| 2021-05-19 | $4.52 | $4.58 | $4.47 | $4.47 | $4.47 | 21,299,590 |
| 2021-05-18 | $4.49 | $4.57 | $4.45 | $4.55 | $4.55 | 22,012,670 |
| 2021-05-17 | $4.51 | $4.55 | $4.44 | $4.48 | $4.48 | 22,142,750 |
| 2021-05-14 | $4.59 | $4.60 | $4.51 | $4.56 | $4.56 | 27,960,000 |
| 2021-05-13 | $4.65 | $4.73 | $4.55 | $4.55 | $4.55 | 44,364,080 |
| 2021-05-12 | $4.48 | $4.88 | $4.45 | $4.77 | $4.77 | 61,738,900 |
| 2021-05-11 | $4.60 | $4.74 | $4.54 | $4.65 | $4.65 | 41,145,810 |
| 2021-05-10 | $4.54 | $4.59 | $4.44 | $4.55 | $4.55 | 29,197,840 |
| 2021-05-07 | $4.60 | $4.62 | $4.47 | $4.54 | $4.54 | 36,225,480 |
| 2021-05-06 | $4.39 | $4.62 | $4.32 | $4.54 | $4.54 | 41,358,540 |
| 2021-05-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2021-05-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2021-04-30 | $4.33 | $4.47 | $4.30 | $4.36 | $4.36 | 26,694,400 |
| 2021-04-29 | $4.44 | $4.50 | $4.30 | $4.31 | $4.31 | 31,445,120 |
| 2021-04-28 | $4.72 | $4.72 | $4.45 | $4.46 | $4.46 | 45,044,730 |
| 2021-04-27 | $4.70 | $4.83 | $4.66 | $4.72 | $4.72 | 28,866,210 |
| 2021-04-26 | $4.88 | $4.89 | $4.62 | $4.67 | $4.67 | 50,187,610 |
| 2021-04-23 | $4.93 | $4.98 | $4.86 | $4.91 | $4.91 | 34,121,360 |
| 2021-04-22 | $4.91 | $4.98 | $4.88 | $4.92 | $4.92 | 37,785,460 |
| 2021-04-21 | $5.07 | $5.09 | $4.93 | $4.95 | $4.95 | 45,557,130 |
| 2021-04-20 | $5.11 | $5.25 | $5.08 | $5.10 | $5.10 | 52,876,730 |
| 2021-04-19 | $4.90 | $5.18 | $4.90 | $5.11 | $5.11 | 57,090,580 |
| 2021-04-16 | $4.91 | $5.04 | $4.91 | $4.96 | $4.96 | 30,414,670 |
| 2021-04-15 | $5.10 | $5.19 | $4.93 | $4.95 | $4.95 | 43,546,980 |
| 2021-04-14 | $5.21 | $5.23 | $5.08 | $5.13 | $5.13 | 53,510,130 |
| 2021-04-13 | $5.11 | $5.41 | $4.90 | $5.32 | $5.32 | 103,002,770 |
| 2021-04-12 | $5.30 | $5.47 | $5.18 | $5.26 | $5.26 | 93,469,960 |
| 2021-04-09 | $5.13 | $5.35 | $5.10 | $5.22 | $5.22 | 77,052,110 |
| 2021-04-08 | $5.22 | $5.38 | $5.10 | $5.16 | $5.16 | 73,424,460 |
| 2021-04-07 | $5.05 | $5.27 | $4.94 | $5.21 | $5.21 | 82,009,690 |
| 2021-04-06 | $4.99 | $5.13 | $4.94 | $5.07 | $5.07 | 48,514,790 |
| 2021-04-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-04-02 | $4.99 | $5.05 | $4.88 | $4.97 | $4.97 | 53,738,420 |
| 2021-04-01 | $5.02 | $5.15 | $4.93 | $5.06 | $5.06 | 69,168,630 |
| 2021-03-31 | $4.96 | $5.01 | $4.85 | $4.91 | $4.91 | 45,350,820 |
| 2021-03-30 | $5.17 | $5.17 | $4.89 | $4.97 | $4.97 | 60,078,690 |
| 2021-03-29 | $5.26 | $5.30 | $5.05 | $5.06 | $5.06 | 75,592,100 |
| 2021-03-26 | $5.04 | $5.35 | $5.04 | $5.22 | $5.22 | 98,499,540 |
| 2021-03-25 | $5.54 | $5.97 | $5.21 | $5.22 | $5.22 | 150,666,420 |
| 2021-03-24 | $5.30 | $5.79 | $5.25 | $5.54 | $5.54 | 135,045,040 |
| 2021-03-23 | $5.31 | $5.80 | $5.11 | $5.45 | $5.45 | 142,025,830 |
| 2021-03-22 | $5.20 | $5.45 | $5.13 | $5.39 | $5.39 | 105,672,960 |
| 2021-03-19 | $5.21 | $5.49 | $5.21 | $5.28 | $5.28 | 119,829,460 |
| 2021-03-18 | $5.17 | $5.31 | $5.05 | $5.21 | $5.21 | 138,042,940 |
| 2021-03-17 | $4.55 | $5.46 | $4.55 | $5.45 | $5.45 | 174,871,440 |
| 2021-03-16 | $4.50 | $4.63 | $4.50 | $4.55 | $4.55 | 42,327,820 |
| 2021-03-15 | $4.58 | $4.65 | $4.43 | $4.47 | $4.47 | 38,799,700 |
| 2021-03-12 | $4.72 | $4.79 | $4.56 | $4.61 | $4.61 | 50,747,360 |
| 2021-03-11 | $4.68 | $4.78 | $4.50 | $4.75 | $4.75 | 47,061,840 |
| 2021-03-10 | $4.76 | $4.85 | $4.61 | $4.65 | $4.65 | 43,844,810 |
| 2021-03-09 | $5.11 | $5.15 | $4.61 | $4.70 | $4.70 | 76,694,610 |
| 2021-03-08 | $5.27 | $5.43 | $5.05 | $5.13 | $5.13 | 95,990,040 |
| 2021-03-05 | $4.99 | $5.52 | $4.95 | $5.35 | $5.35 | 122,722,410 |
| 2021-03-04 | $5.16 | $5.38 | $4.96 | $5.08 | $5.08 | 91,473,790 |
| 2021-03-03 | $5.23 | $5.43 | $5.22 | $5.25 | $5.25 | 100,324,110 |
| 2021-03-02 | $5.36 | $5.44 | $5.10 | $5.12 | $5.12 | 106,855,110 |
| 2021-03-01 | $5.36 | $5.68 | $5.23 | $5.43 | $5.43 | 126,420,000 |
| 2021-02-26 | $5.00 | $5.68 | $4.85 | $5.49 | $5.49 | 165,078,680 |
| 2021-02-25 | $4.90 | $5.37 | $4.73 | $5.15 | $5.15 | 137,696,920 |
| 2021-02-24 | $5.00 | $5.48 | $4.93 | $5.16 | $5.16 | 130,024,190 |
| 2021-02-23 | $5.25 | $5.25 | $4.60 | $4.99 | $4.99 | 140,776,500 |
| 2021-02-22 | $4.70 | $5.23 | $4.56 | $5.23 | $5.23 | 176,644,880 |
| 2021-02-19 | $3.83 | $4.42 | $3.80 | $4.36 | $4.36 | 96,574,190 |
| 2021-02-18 | $3.62 | $3.83 | $3.60 | $3.78 | $3.78 | 46,184,610 |
| 2021-02-17 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-16 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-15 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-12 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-11 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-10 | $3.59 | $3.70 | $3.56 | $3.56 | $3.56 | 31,588,500 |
| 2021-02-09 | $3.58 | $3.65 | $3.51 | $3.59 | $3.59 | 27,537,960 |
| 2021-02-08 | $3.70 | $3.70 | $3.52 | $3.54 | $3.54 | 25,994,710 |
| 2021-02-05 | $3.68 | $3.88 | $3.61 | $3.62 | $3.62 | 32,026,990 |
| 2021-02-04 | $3.75 | $3.87 | $3.57 | $3.69 | $3.69 | 43,179,020 |
| 2021-02-03 | $4.00 | $4.07 | $3.84 | $3.84 | $3.84 | 41,507,860 |
| 2021-02-02 | $4.10 | $4.13 | $3.94 | $3.98 | $3.98 | 41,782,140 |
| 2021-02-01 | $3.93 | $4.19 | $3.70 | $4.13 | $4.13 | 55,394,350 |
| 2021-01-29 | $4.32 | $4.36 | $4.06 | $4.15 | $4.15 | 42,441,430 |
| 2021-01-28 | $4.31 | $4.49 | $4.28 | $4.31 | $4.31 | 41,500,760 |
| 2021-01-27 | $4.35 | $4.48 | $4.27 | $4.35 | $4.35 | 41,031,950 |
| 2021-01-26 | $4.50 | $4.62 | $4.40 | $4.41 | $4.41 | 60,130,750 |
| 2021-01-25 | $4.35 | $4.70 | $4.22 | $4.63 | $4.63 | 76,475,960 |
| 2021-01-22 | $4.45 | $4.53 | $4.34 | $4.37 | $4.37 | 45,185,850 |
| 2021-01-21 | $4.44 | $4.59 | $4.34 | $4.53 | $4.53 | 56,833,490 |
| 2021-01-20 | $4.41 | $4.57 | $4.40 | $4.48 | $4.48 | 50,649,370 |
| 2021-01-19 | $4.34 | $4.48 | $4.32 | $4.40 | $4.40 | 55,628,470 |
| 2021-01-18 | $4.13 | $4.50 | $4.11 | $4.39 | $4.39 | 71,452,780 |
| 2021-01-15 | $4.04 | $4.16 | $4.01 | $4.12 | $4.12 | 46,889,840 |
| 2021-01-14 | $4.20 | $4.20 | $3.98 | $4.03 | $4.03 | 50,004,290 |
| 2021-01-13 | $4.43 | $4.49 | $4.13 | $4.19 | $4.19 | 69,026,570 |
| 2021-01-12 | $4.40 | $4.59 | $4.36 | $4.46 | $4.46 | 62,605,410 |
| 2021-01-11 | $4.72 | $4.72 | $4.33 | $4.35 | $4.35 | 96,898,390 |
| 2021-01-08 | $5.03 | $5.03 | $4.55 | $4.84 | $4.84 | 79,927,020 |
| 2021-01-07 | $6.00 | $6.00 | $5.03 | $5.06 | $5.06 | 165,776,060 |
| 2021-01-06 | $6.23 | $6.48 | $6.10 | $6.29 | $6.29 | 96,073,180 |
| 2021-01-05 | $6.40 | $6.64 | $6.27 | $6.30 | $6.30 | 109,009,990 |
| 2021-01-04 | $6.36 | $6.69 | $6.32 | $6.55 | $6.55 | 100,782,060 |
| 2021-01-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-12-31 | $6.14 | $6.44 | $6.11 | $6.30 | $6.30 | 69,860,300 |
| 2020-12-30 | $6.40 | $6.54 | $6.10 | $6.25 | $6.25 | 77,779,070 |
| 2020-12-29 | $6.85 | $6.93 | $6.25 | $6.28 | $6.28 | 124,922,710 |
| 2020-12-28 | $6.51 | $6.88 | $6.41 | $6.85 | $6.85 | 126,085,050 |
| 2020-12-25 | $6.28 | $6.75 | $6.21 | $6.51 | $6.51 | 94,577,250 |
| 2020-12-24 | $6.70 | $7.06 | $6.51 | $6.56 | $6.56 | 154,227,390 |
| 2020-12-23 | $6.31 | $6.93 | $6.11 | $6.82 | $6.82 | 166,270,020 |
| 2020-12-22 | $6.70 | $6.97 | $6.40 | $6.43 | $6.43 | 154,727,680 |
| 2020-12-21 | $6.66 | $6.89 | $6.47 | $6.76 | $6.76 | 186,454,540 |
| 2020-12-18 | $6.04 | $6.34 | $5.93 | $6.23 | $6.23 | 101,441,620 |
| 2020-12-17 | $6.19 | $6.28 | $5.87 | $6.01 | $6.01 | 87,192,330 |
| 2020-12-16 | $6.20 | $6.40 | $6.13 | $6.19 | $6.19 | 80,080,290 |
| 2020-12-15 | $6.35 | $6.56 | $6.22 | $6.30 | $6.30 | 103,364,640 |
| 2020-12-14 | $6.26 | $6.80 | $6.16 | $6.51 | $6.51 | 166,918,160 |
| 2020-12-11 | $5.95 | $6.50 | $5.92 | $6.38 | $6.38 | 164,247,510 |
| 2020-12-10 | $5.66 | $6.60 | $5.60 | $6.10 | $6.10 | 162,249,490 |
| 2020-12-09 | $5.70 | $5.95 | $5.62 | $5.72 | $5.72 | 72,043,980 |
| 2020-12-08 | $5.80 | $5.87 | $5.69 | $5.73 | $5.73 | 58,093,500 |
| 2020-12-07 | $5.52 | $5.95 | $5.51 | $5.84 | $5.84 | 92,216,930 |
| 2020-12-04 | $5.68 | $5.77 | $5.58 | $5.60 | $5.60 | 61,142,010 |
| 2020-12-03 | $5.46 | $5.87 | $5.35 | $5.75 | $5.75 | 110,897,970 |
| 2020-12-02 | $5.51 | $5.57 | $5.41 | $5.52 | $5.52 | 50,869,830 |
| 2020-12-01 | $5.46 | $5.58 | $5.38 | $5.52 | $5.52 | 51,214,320 |
| 2020-11-30 | $5.30 | $5.62 | $5.30 | $5.46 | $5.46 | 71,332,110 |
| 2020-11-27 | $5.22 | $5.43 | $5.21 | $5.32 | $5.32 | 40,940,090 |
| 2020-11-26 | $5.29 | $5.35 | $5.17 | $5.22 | $5.22 | 25,513,300 |
| 2020-11-25 | $5.45 | $5.46 | $5.23 | $5.25 | $5.25 | 41,441,960 |
| 2020-11-24 | $5.51 | $5.65 | $5.41 | $5.46 | $5.46 | 50,998,220 |
| 2020-11-23 | $5.38 | $5.65 | $5.31 | $5.58 | $5.58 | 62,838,850 |
| 2020-11-20 | $5.35 | $5.55 | $5.31 | $5.44 | $5.44 | 49,352,070 |
| 2020-11-19 | $5.27 | $5.54 | $5.13 | $5.41 | $5.41 | 64,031,260 |
| 2020-11-18 | $5.22 | $5.34 | $5.20 | $5.25 | $5.25 | 38,864,030 |
| 2020-11-17 | $5.22 | $5.30 | $5.05 | $5.26 | $5.26 | 44,031,120 |
| 2020-11-16 | $5.23 | $5.29 | $5.12 | $5.20 | $5.20 | 37,002,740 |
| 2020-11-13 | $5.41 | $5.43 | $5.15 | $5.25 | $5.25 | 43,714,850 |
| 2020-11-12 | $5.49 | $5.62 | $5.30 | $5.40 | $5.40 | 51,747,350 |
| 2020-11-11 | $5.46 | $5.88 | $5.46 | $5.63 | $5.63 | 79,528,280 |
| 2020-11-10 | $5.64 | $5.75 | $5.41 | $5.45 | $5.45 | 67,228,490 |
| 2020-11-09 | $5.57 | $5.70 | $5.56 | $5.67 | $5.67 | 41,912,600 |
| 2020-11-06 | $5.73 | $5.75 | $5.52 | $5.54 | $5.54 | 42,366,100 |
| 2020-11-05 | $5.62 | $5.81 | $5.62 | $5.76 | $5.76 | 55,807,680 |
| 2020-11-04 | $5.70 | $5.88 | $5.51 | $5.75 | $5.75 | 73,204,820 |
| 2020-11-03 | $5.46 | $5.83 | $5.38 | $5.71 | $5.71 | 68,219,930 |
| 2020-11-02 | $5.38 | $5.55 | $5.34 | $5.43 | $5.43 | 47,944,420 |
| 2020-10-30 | $6.15 | $6.15 | $5.48 | $5.49 | $5.49 | 97,180,550 |
| 2020-10-29 | $6.00 | $6.26 | $5.91 | $6.10 | $6.10 | 63,023,790 |
| 2020-10-28 | $6.49 | $6.57 | $6.22 | $6.34 | $6.34 | 62,856,770 |
| 2020-10-27 | $6.38 | $6.72 | $6.27 | $6.55 | $6.55 | 83,952,830 |
| 2020-10-26 | $6.21 | $6.44 | $6.12 | $6.38 | $6.38 | 54,322,670 |
| 2020-10-23 | $6.45 | $6.51 | $6.18 | $6.21 | $6.21 | 54,453,630 |
| 2020-10-22 | $6.49 | $6.59 | $6.13 | $6.40 | $6.40 | 75,051,020 |
| 2020-10-21 | $6.70 | $6.90 | $6.65 | $6.65 | $6.65 | 69,464,970 |
| 2020-10-20 | $6.66 | $6.93 | $6.53 | $6.75 | $6.75 | 73,785,960 |
| 2020-10-19 | $6.92 | $7.17 | $6.73 | $6.75 | $6.75 | 105,305,890 |
| 2020-10-16 | $6.94 | $6.94 | $6.61 | $6.75 | $6.75 | 97,343,450 |
| 2020-10-15 | $6.60 | $7.09 | $6.48 | $7.05 | $7.05 | 149,552,280 |
| 2020-10-14 | $6.68 | $6.96 | $6.57 | $6.63 | $6.63 | 107,824,360 |
| 2020-10-13 | $6.55 | $6.80 | $6.42 | $6.70 | $6.70 | 98,655,580 |
| 2020-10-12 | $6.20 | $6.78 | $6.18 | $6.60 | $6.60 | 104,718,330 |
| 2020-10-09 | $6.08 | $6.30 | $5.95 | $6.19 | $6.19 | 74,099,410 |
| 2020-10-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-09-30 | $5.98 | $6.09 | $5.84 | $5.92 | $5.92 | 63,879,440 |
| 2020-09-29 | $5.94 | $6.13 | $5.85 | $5.94 | $5.94 | 67,130,910 |
| 2020-09-28 | $6.25 | $6.28 | $5.87 | $5.87 | $5.87 | 76,605,990 |
| 2020-09-25 | $6.70 | $6.70 | $6.15 | $6.19 | $6.19 | 119,260,590 |
| 2020-09-24 | $6.91 | $7.30 | $6.80 | $6.82 | $6.82 | 110,992,690 |
| 2020-09-23 | $7.39 | $7.43 | $6.85 | $6.91 | $6.91 | 117,773,340 |
| 2020-09-22 | $7.23 | $7.65 | $7.15 | $7.34 | $7.34 | 100,481,180 |
| 2020-09-21 | $7.15 | $7.83 | $7.09 | $7.47 | $7.47 | 125,911,800 |
| 2020-09-18 | $8.04 | $8.23 | $7.47 | $7.51 | $7.51 | 167,608,330 |
| 2020-09-17 | $7.63 | $8.07 | $7.55 | $7.92 | $7.92 | 158,214,550 |
| 2020-09-16 | $7.51 | $7.98 | $7.46 | $7.85 | $7.85 | 166,536,600 |
| 2020-09-15 | $7.69 | $7.92 | $7.35 | $7.48 | $7.48 | 165,745,090 |
| 2020-09-14 | $6.82 | $7.73 | $6.71 | $7.67 | $7.67 | 196,718,430 |
| 2020-09-11 | $6.58 | $7.10 | $6.47 | $6.81 | $6.81 | 131,625,780 |
| 2020-09-10 | $6.79 | $7.65 | $5.93 | $6.87 | $6.87 | 220,839,440 |
| 2020-09-09 | $7.63 | $8.28 | $7.11 | $7.18 | $7.18 | 233,507,100 |
| 2020-09-08 | $7.35 | $8.17 | $7.26 | $7.78 | $7.78 | 205,055,180 |
| 2020-09-07 | $7.12 | $7.87 | $7.01 | $7.64 | $7.64 | 210,133,940 |
| 2020-09-04 | $6.55 | $7.33 | $6.55 | $7.25 | $7.25 | 177,963,320 |
| 2020-09-03 | $6.92 | $7.16 | $6.42 | $6.68 | $6.68 | 189,748,060 |
| 2020-09-02 | $7.57 | $8.35 | $7.18 | $7.26 | $7.26 | 250,402,620 |
| 2020-09-01 | $6.90 | $7.45 | $6.72 | $7.16 | $7.16 | 232,947,980 |
| 2020-08-31 | $6.50 | $7.18 | $6.39 | $7.11 | $7.11 | 222,144,250 |
| 2020-08-28 | $5.97 | $7.18 | $5.86 | $6.80 | $6.80 | 241,409,510 |
| 2020-08-27 | $5.50 | $6.12 | $5.32 | $6.00 | $6.00 | 181,648,950 |
| 2020-08-26 | $5.67 | $5.81 | $5.30 | $5.58 | $5.58 | 122,985,040 |
| 2020-08-25 | $5.47 | $6.06 | $5.44 | $5.78 | $5.78 | 162,341,610 |
| 2020-08-24 | $5.12 | $5.91 | $5.06 | $5.58 | $5.58 | 149,569,260 |
| 2020-08-21 | $5.38 | $5.48 | $5.10 | $5.19 | $5.19 | 117,308,970 |
| 2020-08-20 | $5.71 | $6.05 | $5.43 | $5.53 | $5.53 | 170,409,630 |
| 2020-08-19 | $5.79 | $6.48 | $5.50 | $6.03 | $6.03 | 301,862,430 |
| 2020-08-18 | $5.32 | $5.97 | $5.31 | $5.97 | $5.97 | 280,927,960 |
| 2020-08-17 | $5.34 | $5.86 | $5.34 | $5.43 | $5.43 | 243,211,250 |
| 2020-08-14 | $6.25 | $6.25 | $5.72 | $5.93 | $5.93 | 348,544,650 |
| 2020-08-13 | $5.37 | $5.68 | $4.89 | $5.68 | $5.68 | 108,498,040 |
| 2020-08-12 | $4.65 | $5.16 | $4.60 | $5.16 | $5.16 | 153,376,770 |
| 2020-08-11 | $4.53 | $4.86 | $4.44 | $4.69 | $4.69 | 78,790,610 |
| 2020-08-10 | $4.53 | $4.82 | $4.36 | $4.56 | $4.56 | 73,586,710 |
| 2020-08-07 | $4.45 | $4.86 | $4.38 | $4.63 | $4.63 | 102,107,770 |
| 2020-08-06 | $4.48 | $4.51 | $4.34 | $4.42 | $4.42 | 50,201,570 |
| 2020-08-05 | $4.28 | $4.58 | $4.21 | $4.56 | $4.56 | 71,521,060 |
| 2020-08-04 | $4.41 | $4.55 | $4.30 | $4.32 | $4.32 | 54,388,940 |
| 2020-08-03 | $4.32 | $4.43 | $4.30 | $4.38 | $4.38 | 40,442,760 |
| 2020-07-31 | $4.31 | $4.38 | $4.22 | $4.33 | $4.33 | 38,322,930 |
| 2020-07-30 | $4.14 | $4.34 | $4.11 | $4.34 | $4.34 | 56,810,760 |
| 2020-07-29 | $4.12 | $4.13 | $4.04 | $4.13 | $4.13 | 19,204,360 |
| 2020-07-28 | $4.09 | $4.13 | $4.05 | $4.12 | $4.12 | 19,707,750 |
| 2020-07-27 | $4.04 | $4.14 | $4.03 | $4.09 | $4.09 | 20,920,360 |
| 2020-07-24 | $4.13 | $4.21 | $3.99 | $4.00 | $4.00 | 29,742,160 |
| 2020-07-23 | $4.19 | $4.21 | $4.08 | $4.13 | $4.13 | 24,005,000 |
| 2020-07-22 | $4.12 | $4.23 | $4.10 | $4.22 | $4.22 | 25,637,490 |
| 2020-07-21 | $4.15 | $4.18 | $4.08 | $4.10 | $4.10 | 17,321,600 |
| 2020-07-20 | $4.11 | $4.17 | $4.06 | $4.16 | $4.16 | 18,662,980 |
| 2020-07-17 | $4.04 | $4.08 | $3.97 | $4.07 | $4.07 | 18,392,620 |
| 2020-07-16 | $4.29 | $4.31 | $3.98 | $4.03 | $4.03 | 30,813,170 |
| 2020-07-15 | $4.45 | $4.49 | $4.25 | $4.26 | $4.26 | 36,946,010 |
| 2020-07-14 | $4.51 | $4.58 | $4.36 | $4.52 | $4.52 | 59,546,480 |
| 2020-07-13 | $4.30 | $4.59 | $4.30 | $4.58 | $4.58 | 71,262,370 |
| 2020-07-10 | $4.33 | $4.33 | $4.21 | $4.23 | $4.23 | 39,787,330 |
| 2020-07-09 | $4.22 | $4.37 | $4.21 | $4.35 | $4.35 | 51,158,430 |
| 2020-07-08 | $4.13 | $4.19 | $4.09 | $4.18 | $4.18 | 37,230,920 |
| 2020-07-07 | $4.16 | $4.22 | $4.06 | $4.13 | $4.13 | 39,183,660 |
| 2020-07-06 | $3.97 | $4.14 | $3.96 | $4.11 | $4.11 | 32,093,420 |
| 2020-07-03 | $3.95 | $4.00 | $3.93 | $3.98 | $3.98 | 19,674,240 |
| 2020-07-02 | $3.96 | $3.98 | $3.90 | $3.96 | $3.96 | 17,846,510 |
| 2020-07-01 | $3.99 | $4.01 | $3.93 | $3.96 | $3.96 | 15,072,350 |
| 2020-06-30 | $3.96 | $4.03 | $3.96 | $3.98 | $3.98 | 11,095,190 |
| 2020-06-29 | $3.97 | $4.05 | $3.96 | $3.97 | $3.97 | 12,605,060 |
| 2020-06-26 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-06-25 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-06-24 | $4.10 | $4.14 | $3.98 | $3.98 | $3.98 | 24,661,660 |
| 2020-06-23 | $4.15 | $4.22 | $4.09 | $4.11 | $4.11 | 24,692,500 |
| 2020-06-22 | $4.10 | $4.25 | $4.06 | $4.20 | $4.20 | 34,073,420 |
| 2020-06-19 | $4.13 | $4.14 | $4.09 | $4.11 | $4.11 | 15,511,900 |
| 2020-06-18 | $4.11 | $4.16 | $4.09 | $4.11 | $4.11 | 19,863,970 |
| 2020-06-17 | $4.13 | $4.22 | $4.07 | $4.16 | $4.16 | 30,366,410 |
| 2020-06-16 | $4.24 | $4.27 | $4.10 | $4.15 | $4.15 | 34,990,380 |
| 2020-06-15 | $4.24 | $4.40 | $4.22 | $4.26 | $4.26 | 26,553,910 |
| 2020-06-12 | $4.23 | $4.34 | $4.21 | $4.25 | $4.25 | 28,362,370 |
| 2020-06-11 | $4.23 | $4.39 | $4.18 | $4.38 | $4.38 | 35,137,700 |
| 2020-06-10 | $4.20 | $4.39 | $4.17 | $4.26 | $4.26 | 26,652,340 |
| 2020-06-09 | $4.30 | $4.33 | $4.16 | $4.22 | $4.22 | 29,826,350 |
| 2020-06-08 | $4.27 | $4.42 | $4.27 | $4.32 | $4.32 | 36,394,730 |
| 2020-06-05 | $4.47 | $4.47 | $4.25 | $4.27 | $4.27 | 47,277,530 |
| 2020-06-04 | $4.43 | $4.63 | $4.43 | $4.47 | $4.47 | 49,088,800 |
| 2020-06-03 | $4.66 | $4.71 | $4.50 | $4.52 | $4.52 | 91,447,060 |
| 2020-06-02 | $4.80 | $5.15 | $4.56 | $4.85 | $4.85 | 156,362,890 |
| 2020-06-01 | $4.51 | $4.75 | $4.40 | $4.68 | $4.68 | 136,926,670 |
| 2020-05-29 | $4.21 | $4.68 | $4.13 | $4.68 | $4.68 | 131,700,570 |
| 2020-05-28 | $4.21 | $4.35 | $4.02 | $4.25 | $4.25 | 63,362,220 |
| 2020-05-27 | $4.10 | $4.39 | $4.08 | $4.20 | $4.20 | 60,582,170 |
| 2020-05-26 | $3.95 | $4.23 | $3.91 | $4.14 | $4.14 | 53,300,220 |
| 2020-05-25 | $4.00 | $4.00 | $3.86 | $3.96 | $3.96 | 25,100,150 |
| 2020-05-22 | $3.81 | $4.18 | $3.77 | $4.03 | $4.03 | 45,929,420 |
| 2020-05-21 | $4.07 | $4.07 | $3.84 | $3.86 | $3.86 | 33,458,890 |
| 2020-05-20 | $4.14 | $4.25 | $4.03 | $4.05 | $4.05 | 37,038,990 |
| 2020-05-19 | $4.16 | $4.16 | $3.98 | $4.13 | $4.13 | 43,546,310 |
| 2020-05-18 | $3.89 | $4.31 | $3.89 | $4.13 | $4.13 | 55,361,900 |
| 2020-05-15 | $3.86 | $3.98 | $3.86 | $3.92 | $3.92 | 19,045,110 |
| 2020-05-14 | $3.99 | $4.00 | $3.88 | $3.89 | $3.89 | 21,522,870 |
| 2020-05-13 | $3.98 | $4.10 | $3.93 | $4.04 | $4.04 | 33,901,830 |
| 2020-05-12 | $3.98 | $4.02 | $3.89 | $3.98 | $3.98 | 26,262,060 |
| 2020-05-11 | $3.91 | $4.05 | $3.89 | $4.04 | $4.04 | 35,698,540 |
| 2020-05-08 | $3.88 | $4.00 | $3.86 | $3.91 | $3.91 | 24,825,240 |
| 2020-05-07 | $3.78 | $4.07 | $3.78 | $3.92 | $3.92 | 35,126,120 |
| 2020-05-06 | $3.71 | $3.89 | $3.69 | $3.82 | $3.82 | 23,438,250 |
| 2020-05-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-05-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-05-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-04-30 | $3.69 | $3.76 | $3.69 | $3.73 | $3.73 | 15,971,730 |
| 2020-04-29 | $3.76 | $3.82 | $3.69 | $3.69 | $3.69 | 24,600,700 |
| 2020-04-28 | $3.74 | $3.92 | $3.65 | $3.82 | $3.82 | 54,099,790 |
| 2020-04-27 | $4.06 | $4.14 | $3.85 | $3.85 | $3.85 | 62,512,820 |
| 2020-04-24 | $4.44 | $4.49 | $3.95 | $4.04 | $4.04 | 98,474,650 |
| 2020-04-23 | $3.94 | $4.33 | $3.89 | $4.33 | $4.33 | 116,091,930 |
| 2020-04-22 | $3.70 | $3.98 | $3.66 | $3.94 | $3.94 | 41,026,230 |
| 2020-04-21 | $3.71 | $3.81 | $3.65 | $3.73 | $3.73 | 15,943,800 |
| 2020-04-20 | $3.82 | $3.92 | $3.77 | $3.78 | $3.78 | 22,776,150 |
| 2020-04-17 | $3.67 | $3.85 | $3.65 | $3.77 | $3.77 | 22,075,700 |
| 2020-04-16 | $3.69 | $3.79 | $3.65 | $3.70 | $3.70 | 15,470,680 |
| 2020-04-15 | $3.69 | $3.85 | $3.64 | $3.74 | $3.74 | 20,808,500 |
| 2020-04-14 | $3.70 | $3.73 | $3.58 | $3.70 | $3.70 | 15,194,620 |
| 2020-04-13 | $3.84 | $3.84 | $3.65 | $3.66 | $3.66 | 23,336,050 |
| 2020-04-10 | $4.00 | $4.09 | $3.81 | $3.87 | $3.87 | 35,332,460 |
| 2020-04-09 | $4.06 | $4.20 | $3.91 | $4.06 | $4.06 | 36,454,720 |
| 2020-04-08 | $4.16 | $4.23 | $4.00 | $4.02 | $4.02 | 40,569,500 |
| 2020-04-07 | $3.94 | $4.25 | $3.88 | $4.20 | $4.20 | 50,513,990 |
| 2020-04-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-04-03 | $3.92 | $4.07 | $3.92 | $3.97 | $3.97 | 31,181,640 |
| 2020-04-02 | $4.03 | $4.04 | $3.79 | $3.92 | $3.92 | 36,453,230 |
| 2020-04-01 | $4.20 | $4.29 | $4.04 | $4.08 | $4.08 | 47,992,270 |
| 2020-03-31 | $3.94 | $4.34 | $3.91 | $4.30 | $4.30 | 73,011,810 |
| 2020-03-30 | $3.89 | $4.21 | $3.89 | $4.05 | $4.05 | 52,219,120 |
| 2020-03-27 | $4.15 | $4.23 | $3.88 | $3.94 | $3.94 | 52,672,780 |
| 2020-03-26 | $3.98 | $4.37 | $3.91 | $4.21 | $4.21 | 84,621,890 |
| 2020-03-25 | $3.89 | $4.08 | $3.78 | $4.08 | $4.08 | 63,721,590 |
| 2020-03-24 | $3.98 | $4.02 | $3.76 | $3.87 | $3.87 | 55,808,260 |
| 2020-03-23 | $3.65 | $4.08 | $3.65 | $3.89 | $3.89 | 93,385,170 |
| 2020-03-20 | $3.44 | $3.80 | $3.41 | $3.80 | $3.80 | 66,708,470 |
| 2020-03-19 | $3.52 | $3.56 | $3.31 | $3.45 | $3.45 | 26,436,210 |
| 2020-03-18 | $3.70 | $3.82 | $3.57 | $3.59 | $3.59 | 32,969,030 |
| 2020-03-17 | $3.69 | $3.86 | $3.53 | $3.66 | $3.66 | 37,548,430 |
| 2020-03-16 | $3.96 | $4.09 | $3.74 | $3.77 | $3.77 | 90,220,830 |
| 2020-03-13 | $3.32 | $3.84 | $3.28 | $3.84 | $3.84 | 61,152,090 |
| 2020-03-12 | $3.60 | $3.60 | $3.43 | $3.49 | $3.49 | 43,790,350 |
| 2020-03-11 | $3.37 | $3.71 | $3.33 | $3.71 | $3.71 | 43,631,560 |
| 2020-03-10 | $3.28 | $3.38 | $3.18 | $3.37 | $3.37 | 13,200,470 |
| 2020-03-09 | $3.39 | $3.43 | $3.32 | $3.34 | $3.34 | 13,632,080 |
| 2020-03-06 | $3.36 | $3.43 | $3.33 | $3.41 | $3.41 | 11,572,630 |
| 2020-03-05 | $3.35 | $3.45 | $3.31 | $3.41 | $3.41 | 15,657,310 |
| 2020-03-04 | $3.27 | $3.32 | $3.24 | $3.32 | $3.32 | 6,622,920 |
| 2020-03-03 | $3.29 | $3.37 | $3.26 | $3.31 | $3.31 | 10,830,800 |
| 2020-03-02 | $3.20 | $3.26 | $3.20 | $3.26 | $3.26 | 7,310,610 |
| 2020-02-28 | $3.25 | $3.30 | $3.16 | $3.16 | $3.16 | 13,000,400 |
| 2020-02-27 | $3.34 | $3.43 | $3.33 | $3.35 | $3.35 | 10,256,800 |
| 2020-02-26 | $3.42 | $3.48 | $3.37 | $3.39 | $3.39 | 17,560,130 |
| 2020-02-25 | $3.40 | $3.40 | $3.27 | $3.36 | $3.36 | 15,954,830 |
| 2020-02-24 | $3.41 | $3.53 | $3.39 | $3.48 | $3.48 | 16,231,600 |
| 2020-02-21 | $3.43 | $3.46 | $3.39 | $3.42 | $3.42 | 10,482,930 |
| 2020-02-20 | $3.45 | $3.46 | $3.37 | $3.44 | $3.44 | 10,291,500 |
| 2020-02-19 | $3.51 | $3.54 | $3.41 | $3.42 | $3.42 | 14,405,720 |
| 2020-02-18 | $3.47 | $3.52 | $3.45 | $3.50 | $3.50 | 21,256,100 |
| 2020-02-17 | $3.40 | $3.65 | $3.40 | $3.57 | $3.57 | 28,970,890 |
| 2020-02-14 | $3.36 | $3.39 | $3.25 | $3.35 | $3.35 | 13,770,840 |
| 2020-02-13 | $3.32 | $3.47 | $3.32 | $3.35 | $3.35 | 18,582,520 |
| 2020-02-12 | $3.20 | $3.45 | $3.15 | $3.37 | $3.37 | 20,292,820 |
| 2020-02-11 | $3.59 | $3.70 | $3.27 | $3.30 | $3.30 | 25,175,080 |
| 2020-02-10 | $3.15 | $3.45 | $3.14 | $3.45 | $3.45 | 16,371,130 |
| 2020-02-07 | $3.22 | $3.23 | $3.10 | $3.14 | $3.14 | 11,819,790 |
| 2020-02-06 | $3.12 | $3.26 | $3.07 | $3.23 | $3.23 | 15,715,510 |
| 2020-02-05 | $2.91 | $3.14 | $2.91 | $3.04 | $3.04 | 13,226,380 |
| 2020-02-04 | $2.80 | $2.95 | $2.80 | $2.94 | $2.94 | 16,442,750 |
| 2020-02-03 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 2,320,200 |
| 2020-01-31 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2020-01-30 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2020-01-29 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2020-01-28 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2020-01-27 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2020-01-24 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2020-01-23 | $3.52 | $3.58 | $3.43 | $3.46 | $3.46 | 9,329,320 |
| 2020-01-22 | $3.60 | $3.60 | $3.43 | $3.55 | $3.55 | 11,470,610 |
| 2020-01-21 | $3.72 | $3.72 | $3.62 | $3.63 | $3.63 | 6,980,560 |
| 2020-01-20 | $3.65 | $3.74 | $3.60 | $3.71 | $3.71 | 8,297,390 |
| 2020-01-17 | $3.71 | $3.73 | $3.65 | $3.65 | $3.65 | 9,808,010 |
| 2020-01-16 | $3.74 | $3.80 | $3.70 | $3.73 | $3.73 | 8,253,200 |
| 2020-01-15 | $3.79 | $3.83 | $3.70 | $3.73 | $3.73 | 11,277,200 |
| 2020-01-14 | $3.77 | $3.92 | $3.70 | $3.84 | $3.84 | 20,535,150 |
| 2020-01-13 | $3.75 | $3.81 | $3.64 | $3.74 | $3.74 | 13,628,870 |
| 2020-01-10 | $3.89 | $3.89 | $3.77 | $3.79 | $3.79 | 15,389,600 |
| 2020-01-09 | $3.85 | $3.91 | $3.82 | $3.89 | $3.89 | 19,673,450 |
| 2020-01-08 | $3.97 | $4.07 | $3.82 | $3.85 | $3.85 | 37,387,280 |
| 2020-01-07 | $4.11 | $4.20 | $3.95 | $4.06 | $4.06 | 61,046,410 |
| 2020-01-06 | $4.10 | $4.38 | $4.06 | $4.31 | $4.31 | 91,047,650 |
| 2020-01-03 | $3.70 | $4.05 | $3.70 | $4.05 | $4.05 | 44,757,300 |
| 2020-01-02 | $3.57 | $3.72 | $3.53 | $3.68 | $3.68 | 13,010,580 |
| 2020-01-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-12-31 | $3.70 | $3.80 | $3.61 | $3.61 | $3.61 | 10,614,140 |
| 2019-12-30 | $3.53 | $3.64 | $3.40 | $3.61 | $3.61 | 8,737,410 |
| 2019-12-27 | $3.54 | $3.58 | $3.53 | $3.54 | $3.54 | 4,713,300 |
| 2019-12-26 | $3.56 | $3.59 | $3.52 | $3.54 | $3.54 | 4,774,100 |
| 2019-12-25 | $3.66 | $3.67 | $3.58 | $3.58 | $3.58 | 5,043,950 |
| 2019-12-24 | $3.61 | $3.66 | $3.59 | $3.65 | $3.65 | 5,310,600 |
| 2019-12-23 | $3.75 | $3.77 | $3.60 | $3.60 | $3.60 | 9,306,400 |
| 2019-12-20 | $3.79 | $3.82 | $3.74 | $3.75 | $3.75 | 5,625,480 |
| 2019-12-19 | $3.80 | $3.85 | $3.78 | $3.78 | $3.78 | 6,239,550 |
| 2019-12-18 | $3.81 | $3.89 | $3.81 | $3.84 | $3.84 | 6,694,050 |
| 2019-12-17 | $3.89 | $3.89 | $3.81 | $3.86 | $3.86 | 6,967,400 |
| 2019-12-16 | $3.85 | $3.92 | $3.83 | $3.88 | $3.88 | 5,715,990 |
| 2019-12-13 | $3.76 | $3.92 | $3.76 | $3.89 | $3.89 | 8,250,420 |
| 2019-12-12 | $3.77 | $3.80 | $3.75 | $3.76 | $3.76 | 4,328,280 |
| 2019-12-11 | $3.81 | $3.85 | $3.76 | $3.77 | $3.77 | 4,061,200 |
| 2019-12-10 | $3.86 | $3.86 | $3.73 | $3.81 | $3.81 | 8,365,730 |
| 2019-12-09 | $3.92 | $3.96 | $3.82 | $3.86 | $3.86 | 9,859,860 |
| 2019-12-06 | $4.01 | $4.03 | $3.94 | $3.95 | $3.95 | 6,141,300 |
| 2019-12-05 | $4.06 | $4.06 | $3.95 | $4.01 | $4.01 | 7,261,170 |
| 2019-12-04 | $4.08 | $4.11 | $4.01 | $4.06 | $4.06 | 5,859,000 |
| 2019-12-03 | $3.97 | $4.08 | $3.91 | $4.08 | $4.08 | 7,312,800 |
| 2019-12-02 | $4.00 | $4.03 | $3.94 | $3.96 | $3.96 | 6,898,810 |
| 2019-11-29 | $4.18 | $4.18 | $3.97 | $3.98 | $3.98 | 12,666,650 |
| 2019-11-28 | $4.03 | $4.26 | $4.03 | $4.16 | $4.16 | 20,179,290 |
| 2019-11-27 | $3.97 | $4.12 | $3.91 | $4.06 | $4.06 | 12,055,010 |
| 2019-11-26 | $3.89 | $3.99 | $3.81 | $3.95 | $3.95 | 6,188,540 |
| 2019-11-25 | $4.02 | $4.03 | $3.88 | $3.89 | $3.89 | 6,250,800 |
| 2019-11-22 | $3.98 | $4.08 | $3.91 | $3.98 | $3.98 | 10,748,610 |
| 2019-11-21 | $4.03 | $4.12 | $3.97 | $4.00 | $4.00 | 13,881,250 |
| 2019-11-20 | $4.07 | $4.25 | $3.96 | $4.03 | $4.03 | 18,558,600 |
| 2019-11-19 | $3.95 | $4.11 | $3.90 | $4.10 | $4.10 | 14,064,720 |
| 2019-11-18 | $3.72 | $3.95 | $3.71 | $3.95 | $3.95 | 13,187,110 |
| 2019-11-15 | $3.80 | $3.80 | $3.72 | $3.74 | $3.74 | 5,591,170 |
| 2019-11-14 | $3.86 | $3.86 | $3.73 | $3.77 | $3.77 | 9,625,330 |
| 2019-11-13 | $3.90 | $3.90 | $3.80 | $3.84 | $3.84 | 8,349,600 |
| 2019-11-12 | $3.84 | $3.96 | $3.72 | $3.89 | $3.89 | 15,552,630 |
| 2019-11-11 | $3.74 | $3.99 | $3.71 | $3.84 | $3.84 | 25,333,820 |
| 2019-11-08 | $3.80 | $3.80 | $3.68 | $3.70 | $3.70 | 10,280,870 |
| 2019-11-07 | $3.63 | $3.80 | $3.62 | $3.71 | $3.71 | 14,096,710 |
| 2019-11-06 | $3.65 | $3.66 | $3.55 | $3.55 | $3.55 | 6,598,590 |
| 2019-11-05 | $3.54 | $3.63 | $3.54 | $3.62 | $3.62 | 7,801,000 |
| 2019-11-04 | $3.50 | $3.57 | $3.50 | $3.56 | $3.56 | 6,455,210 |
| 2019-11-01 | $3.47 | $3.51 | $3.45 | $3.50 | $3.50 | 3,818,200 |
| 2019-10-31 | $3.48 | $3.53 | $3.47 | $3.49 | $3.49 | 5,511,550 |
| 2019-10-30 | $3.42 | $3.51 | $3.42 | $3.50 | $3.50 | 7,909,550 |
| 2019-10-29 | $3.45 | $3.53 | $3.44 | $3.45 | $3.45 | 6,797,230 |
| 2019-10-28 | $3.40 | $3.46 | $3.38 | $3.45 | $3.45 | 5,402,990 |
| 2019-10-25 | $3.34 | $3.41 | $3.34 | $3.41 | $3.41 | 5,526,000 |
| 2019-10-24 | $3.37 | $3.38 | $3.32 | $3.35 | $3.35 | 2,334,000 |
| 2019-10-23 | $3.38 | $3.42 | $3.36 | $3.36 | $3.36 | 3,566,450 |
| 2019-10-22 | $3.40 | $3.40 | $3.35 | $3.38 | $3.38 | 3,408,200 |
| 2019-10-21 | $3.44 | $3.44 | $3.37 | $3.40 | $3.40 | 3,749,840 |
| 2019-10-18 | $3.35 | $3.41 | $3.34 | $3.35 | $3.35 | 5,193,340 |
| 2019-10-17 | $3.35 | $3.38 | $3.33 | $3.34 | $3.34 | 1,916,200 |
| 2019-10-16 | $3.37 | $3.41 | $3.35 | $3.35 | $3.35 | 3,766,400 |
| 2019-10-15 | $3.41 | $3.42 | $3.38 | $3.40 | $3.40 | 3,941,400 |
| 2019-10-14 | $3.35 | $3.42 | $3.35 | $3.40 | $3.40 | 8,279,800 |
| 2019-10-11 | $3.36 | $3.36 | $3.32 | $3.33 | $3.33 | 3,767,240 |
| 2019-10-10 | $3.35 | $3.36 | $3.32 | $3.35 | $3.35 | 3,026,110 |
| 2019-10-09 | $3.33 | $3.35 | $3.30 | $3.34 | $3.34 | 2,926,200 |
| 2019-10-08 | $3.31 | $3.36 | $3.31 | $3.36 | $3.36 | 2,627,550 |
| 2019-10-07 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2019-10-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2019-10-03 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2019-10-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2019-10-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2019-09-30 | $3.30 | $3.36 | $3.30 | $3.33 | $3.33 | 3,318,300 |
| 2019-09-27 | $3.31 | $3.34 | $3.30 | $3.31 | $3.31 | 3,283,930 |
| 2019-09-26 | $3.39 | $3.39 | $3.30 | $3.30 | $3.30 | 5,272,250 |
| 2019-09-25 | $3.39 | $3.41 | $3.34 | $3.35 | $3.35 | 4,710,850 |
| 2019-09-24 | $3.41 | $3.44 | $3.38 | $3.40 | $3.40 | 5,037,320 |
| 2019-09-23 | $3.45 | $3.53 | $3.41 | $3.41 | $3.41 | 8,397,090 |
| 2019-09-20 | $3.45 | $3.50 | $3.44 | $3.46 | $3.46 | 4,117,790 |
| 2019-09-19 | $3.43 | $3.47 | $3.41 | $3.45 | $3.45 | 4,334,960 |
| 2019-09-18 | $3.48 | $3.48 | $3.42 | $3.43 | $3.43 | 3,834,700 |
| 2019-09-17 | $3.58 | $3.60 | $3.42 | $3.46 | $3.46 | 10,343,100 |
| 2019-09-16 | $3.56 | $3.58 | $3.54 | $3.58 | $3.58 | 5,997,070 |
| 2019-09-13 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-09-12 | $3.58 | $3.59 | $3.54 | $3.57 | $3.57 | 5,769,460 |
| 2019-09-11 | $3.55 | $3.61 | $3.55 | $3.55 | $3.55 | 10,164,990 |
| 2019-09-10 | $3.52 | $3.67 | $3.51 | $3.60 | $3.60 | 20,700,430 |
| 2019-09-09 | $3.48 | $3.51 | $3.47 | $3.50 | $3.50 | 7,973,090 |
| 2019-09-06 | $3.52 | $3.52 | $3.46 | $3.47 | $3.47 | 6,120,890 |
| 2019-09-05 | $3.47 | $3.52 | $3.46 | $3.52 | $3.52 | 9,598,130 |
| 2019-09-04 | $3.45 | $3.47 | $3.43 | $3.46 | $3.46 | 4,375,660 |
| 2019-09-03 | $3.46 | $3.50 | $3.43 | $3.45 | $3.45 | 5,257,030 |
| 2019-09-02 | $3.37 | $3.47 | $3.37 | $3.45 | $3.45 | 5,543,850 |
| 2019-08-30 | $3.52 | $3.54 | $3.41 | $3.42 | $3.42 | 9,811,000 |
| 2019-08-29 | $3.65 | $3.66 | $3.52 | $3.52 | $3.52 | 10,380,960 |
| 2019-08-28 | $3.55 | $3.67 | $3.55 | $3.64 | $3.64 | 13,392,780 |
| 2019-08-27 | $3.50 | $3.59 | $3.48 | $3.57 | $3.57 | 10,326,740 |
| 2019-08-26 | $3.60 | $3.67 | $3.54 | $3.55 | $3.55 | 10,752,260 |
| 2019-08-23 | $3.48 | $3.60 | $3.48 | $3.53 | $3.53 | 8,891,560 |
| 2019-08-22 | $3.57 | $3.58 | $3.51 | $3.51 | $3.51 | 7,290,000 |
| 2019-08-21 | $3.61 | $3.65 | $3.55 | $3.57 | $3.57 | 15,215,800 |
| 2019-08-20 | $3.41 | $3.74 | $3.37 | $3.70 | $3.70 | 20,473,820 |
| 2019-08-19 | $3.34 | $3.41 | $3.33 | $3.41 | $3.41 | 7,429,560 |
| 2019-08-16 | $3.37 | $3.39 | $3.34 | $3.35 | $3.35 | 5,243,200 |
| 2019-08-15 | $3.37 | $3.37 | $3.30 | $3.36 | $3.36 | 8,361,950 |
| 2019-08-14 | $3.46 | $3.47 | $3.41 | $3.41 | $3.41 | 6,575,700 |
| 2019-08-13 | $3.49 | $3.53 | $3.45 | $3.45 | $3.45 | 5,123,290 |
| 2019-08-12 | $3.50 | $3.50 | $3.41 | $3.49 | $3.49 | 7,830,740 |
| 2019-08-09 | $3.55 | $3.57 | $3.50 | $3.50 | $3.50 | 7,351,090 |
| 2019-08-08 | $3.58 | $3.62 | $3.51 | $3.52 | $3.52 | 11,781,850 |
| 2019-08-07 | $3.59 | $3.70 | $3.50 | $3.65 | $3.65 | 23,490,250 |
| 2019-08-06 | $3.64 | $3.91 | $3.61 | $3.66 | $3.66 | 30,212,500 |
| 2019-08-05 | $3.58 | $3.78 | $3.55 | $3.70 | $3.70 | 20,525,750 |
| 2019-08-02 | $3.67 | $3.77 | $3.58 | $3.60 | $3.60 | 21,197,870 |
| 2019-08-01 | $3.50 | $3.55 | $3.48 | $3.50 | $3.50 | 7,023,900 |
| 2019-07-31 | $3.55 | $3.58 | $3.52 | $3.55 | $3.55 | 4,895,100 |
| 2019-07-30 | $3.56 | $3.61 | $3.55 | $3.56 | $3.56 | 7,478,400 |
| 2019-07-29 | $3.58 | $3.61 | $3.55 | $3.58 | $3.58 | 7,663,450 |
| 2019-07-26 | $3.53 | $3.59 | $3.52 | $3.58 | $3.58 | 7,964,360 |
| 2019-07-25 | $3.52 | $3.57 | $3.51 | $3.56 | $3.56 | 10,307,170 |
| 2019-07-24 | $3.58 | $3.59 | $3.53 | $3.56 | $3.56 | 9,537,000 |
| 2019-07-23 | $3.50 | $3.59 | $3.50 | $3.55 | $3.55 | 7,413,900 |
| 2019-07-22 | $3.68 | $3.68 | $3.46 | $3.54 | $3.54 | 15,139,900 |
| 2019-07-19 | $3.76 | $3.83 | $3.68 | $3.70 | $3.70 | 19,721,730 |
| 2019-07-18 | $3.68 | $3.94 | $3.66 | $3.81 | $3.81 | 30,523,960 |
| 2019-07-17 | $3.59 | $3.74 | $3.59 | $3.68 | $3.68 | 19,248,330 |
| 2019-07-16 | $3.61 | $3.63 | $3.57 | $3.58 | $3.58 | 10,267,280 |
| 2019-07-15 | $3.53 | $3.61 | $3.51 | $3.58 | $3.58 | 12,074,400 |
| 2019-07-12 | $3.64 | $3.66 | $3.46 | $3.53 | $3.53 | 24,152,200 |
| 2019-07-11 | $3.74 | $3.78 | $3.69 | $3.71 | $3.71 | 9,587,400 |
| 2019-07-10 | $3.80 | $3.83 | $3.73 | $3.73 | $3.73 | 11,250,700 |
| 2019-07-09 | $3.78 | $3.86 | $3.75 | $3.83 | $3.83 | 13,807,330 |
| 2019-07-08 | $3.86 | $3.87 | $3.71 | $3.80 | $3.80 | 20,103,700 |
| 2019-07-05 | $3.82 | $3.86 | $3.79 | $3.84 | $3.84 | 11,739,900 |
| 2019-07-04 | $3.87 | $3.91 | $3.78 | $3.79 | $3.79 | 16,914,400 |
| 2019-07-03 | $3.94 | $3.95 | $3.85 | $3.88 | $3.88 | 16,055,550 |
| 2019-07-02 | $3.90 | $3.98 | $3.87 | $3.93 | $3.93 | 25,527,680 |
| 2019-07-01 | $3.86 | $3.93 | $3.86 | $3.91 | $3.91 | 30,431,670 |
| 2019-06-28 | $3.96 | $3.99 | $3.80 | $3.86 | $3.86 | 38,286,440 |
| 2019-06-27 | $3.89 | $4.02 | $3.89 | $3.99 | $3.99 | 48,776,670 |
| 2019-06-26 | $4.24 | $4.25 | $4.02 | $4.04 | $4.04 | 56,855,650 |
| 2019-06-25 | $4.47 | $4.48 | $4.20 | $4.23 | $4.23 | 80,081,850 |
| 2019-06-24 | $4.38 | $4.62 | $4.30 | $4.56 | $4.56 | 104,454,620 |
| 2019-06-21 | $4.36 | $4.52 | $4.26 | $4.40 | $4.40 | 95,550,390 |
| 2019-06-20 | $4.45 | $4.51 | $4.20 | $4.33 | $4.33 | 107,496,910 |
| 2019-06-19 | $4.62 | $4.73 | $4.41 | $4.54 | $4.54 | 130,349,490 |
| 2019-06-18 | $4.70 | $5.17 | $4.57 | $4.62 | $4.62 | 155,100,180 |
| 2019-06-17 | $5.63 | $5.81 | $4.75 | $4.92 | $4.92 | 216,446,320 |
| 2019-06-14 | $5.04 | $5.28 | $5.04 | $5.28 | $5.28 | 149,169,240 |
| 2019-06-13 | $4.80 | $4.80 | $4.58 | $4.80 | $4.80 | 83,321,630 |
| 2019-06-12 | $3.95 | $4.36 | $3.94 | $4.36 | $4.36 | 63,415,160 |
| 2019-06-11 | $3.74 | $3.97 | $3.72 | $3.96 | $3.96 | 15,585,800 |
| 2019-06-10 | $3.73 | $3.79 | $3.70 | $3.75 | $3.75 | 6,181,200 |
| 2019-06-07 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2019-06-06 | $3.86 | $3.91 | $3.70 | $3.72 | $3.72 | 12,335,920 |
| 2019-06-05 | $3.75 | $3.95 | $3.73 | $3.86 | $3.86 | 15,714,320 |
| 2019-06-04 | $3.86 | $3.89 | $3.72 | $3.72 | $3.72 | 16,941,650 |
| 2019-06-03 | $3.89 | $4.04 | $3.86 | $3.95 | $3.95 | 17,705,400 |
| 2019-05-31 | $4.02 | $4.05 | $3.81 | $3.91 | $3.91 | 19,051,000 |
| 2019-05-30 | $3.86 | $4.12 | $3.85 | $4.07 | $4.07 | 31,419,030 |
| 2019-05-29 | $3.85 | $3.98 | $3.80 | $3.89 | $3.89 | 17,670,450 |
| 2019-05-28 | $3.85 | $4.06 | $3.85 | $3.89 | $3.89 | 15,363,440 |
| 2019-05-27 | $3.92 | $3.97 | $3.84 | $3.95 | $3.95 | 6,248,980 |
| 2019-05-24 | $3.87 | $4.04 | $3.85 | $3.89 | $3.89 | 5,654,550 |
| 2019-05-23 | $4.04 | $4.09 | $3.87 | $3.88 | $3.88 | 14,256,650 |
| 2019-05-22 | $3.94 | $4.29 | $3.87 | $4.13 | $4.13 | 20,539,590 |
| 2019-05-21 | $3.85 | $4.01 | $3.78 | $3.96 | $3.96 | 10,722,040 |
| 2019-05-20 | $4.26 | $4.33 | $3.94 | $3.95 | $3.95 | 28,373,710 |
| 2019-05-17 | $4.19 | $4.57 | $4.17 | $4.38 | $4.38 | 35,956,440 |
| 2019-05-16 | $4.17 | $4.34 | $4.13 | $4.24 | $4.24 | 14,796,600 |
| 2019-05-15 | $4.15 | $4.27 | $4.12 | $4.19 | $4.19 | 15,526,390 |
| 2019-05-14 | $4.25 | $4.28 | $4.11 | $4.14 | $4.14 | 15,439,580 |
| 2019-05-13 | $4.11 | $4.45 | $4.07 | $4.31 | $4.31 | 29,929,990 |
| 2019-05-10 | $3.97 | $4.12 | $3.96 | $4.09 | $4.09 | 19,950,890 |
| 2019-05-09 | $3.96 | $4.11 | $3.83 | $4.04 | $4.04 | 12,438,700 |
| 2019-05-08 | $3.91 | $4.11 | $3.82 | $3.98 | $3.98 | 15,104,670 |
| 2019-05-07 | $3.72 | $4.05 | $3.72 | $4.00 | $4.00 | 18,894,370 |
| 2019-05-06 | $3.95 | $4.28 | $3.84 | $3.87 | $3.87 | 23,320,140 |
| 2019-05-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-05-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-05-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-04-30 | $3.67 | $3.95 | $3.66 | $3.89 | $3.89 | 7,151,650 |
| 2019-04-29 | $3.98 | $4.03 | $3.76 | $3.77 | $3.77 | 11,423,330 |
| 2019-04-26 | $3.91 | $4.08 | $3.88 | $3.99 | $3.99 | 11,261,500 |
| 2019-04-25 | $4.15 | $4.20 | $4.00 | $4.02 | $4.02 | 11,736,770 |
| 2019-04-24 | $4.08 | $4.20 | $4.06 | $4.17 | $4.17 | 11,088,110 |
| 2019-04-23 | $4.19 | $4.24 | $4.01 | $4.04 | $4.04 | 14,170,860 |
| 2019-04-22 | $4.38 | $4.42 | $4.18 | $4.19 | $4.19 | 22,548,920 |
| 2019-04-19 | $4.47 | $4.67 | $4.36 | $4.41 | $4.41 | 35,338,140 |
| 2019-04-18 | $4.07 | $4.47 | $4.07 | $4.47 | $4.47 | 39,723,950 |
| 2019-04-17 | $4.07 | $4.09 | $4.02 | $4.06 | $4.06 | 13,504,370 |
| 2019-04-16 | $3.99 | $4.06 | $3.88 | $4.04 | $4.04 | 12,108,780 |
| 2019-04-15 | $4.09 | $4.14 | $3.95 | $3.96 | $3.96 | 13,182,740 |
| 2019-04-12 | $4.07 | $4.18 | $4.02 | $4.05 | $4.05 | 11,840,380 |
| 2019-04-11 | $4.21 | $4.21 | $4.03 | $4.06 | $4.06 | 12,187,770 |
| 2019-04-10 | $4.21 | $4.25 | $4.16 | $4.20 | $4.20 | 10,744,900 |
| 2019-04-09 | $4.20 | $4.28 | $4.15 | $4.26 | $4.26 | 11,292,170 |
| 2019-04-08 | $4.44 | $4.50 | $4.11 | $4.22 | $4.22 | 30,058,990 |
| 2019-04-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2019-04-04 | $4.47 | $4.50 | $4.39 | $4.43 | $4.43 | 15,222,450 |
| 2019-04-03 | $4.48 | $4.52 | $4.28 | $4.40 | $4.40 | 19,865,070 |
| 2019-04-02 | $4.64 | $4.65 | $4.44 | $4.44 | $4.44 | 25,508,920 |
| 2019-04-01 | $4.56 | $4.76 | $4.56 | $4.61 | $4.61 | 29,667,780 |
| 2019-03-29 | $4.53 | $4.82 | $4.53 | $4.59 | $4.59 | 35,483,970 |
| 2019-03-28 | $4.60 | $4.98 | $4.40 | $4.75 | $4.75 | 55,982,860 |
| 2019-03-27 | $4.20 | $4.62 | $4.01 | $4.62 | $4.62 | 64,695,570 |
| 2019-03-26 | $4.00 | $4.24 | $3.78 | $4.20 | $4.20 | 53,773,760 |
| 2019-03-25 | $3.75 | $4.13 | $3.68 | $3.99 | $3.99 | 34,965,230 |
| 2019-03-22 | $3.70 | $3.80 | $3.69 | $3.75 | $3.75 | 12,395,640 |
| 2019-03-21 | $3.69 | $3.70 | $3.64 | $3.68 | $3.68 | 10,007,800 |
| 2019-03-20 | $3.72 | $3.72 | $3.60 | $3.66 | $3.66 | 9,052,140 |
| 2019-03-19 | $3.79 | $3.80 | $3.63 | $3.68 | $3.68 | 11,692,640 |
| 2019-03-18 | $3.74 | $3.76 | $3.67 | $3.73 | $3.73 | 9,376,380 |
| 2019-03-15 | $3.68 | $3.74 | $3.63 | $3.70 | $3.70 | 11,450,600 |
| 2019-03-14 | $3.84 | $3.87 | $3.56 | $3.59 | $3.59 | 22,973,650 |
| 2019-03-13 | $3.89 | $4.03 | $3.80 | $3.84 | $3.84 | 24,406,960 |
| 2019-03-12 | $3.90 | $3.96 | $3.81 | $3.88 | $3.88 | 25,790,140 |
| 2019-03-11 | $3.77 | $3.90 | $3.72 | $3.86 | $3.86 | 24,141,350 |
| 2019-03-08 | $3.75 | $4.05 | $3.63 | $3.75 | $3.75 | 41,003,170 |
| 2019-03-07 | $3.58 | $3.86 | $3.42 | $3.74 | $3.74 | 36,552,450 |
| 2019-03-06 | $3.71 | $3.73 | $3.48 | $3.55 | $3.55 | 47,672,030 |
| 2019-03-05 | $3.14 | $3.48 | $3.12 | $3.48 | $3.48 | 36,307,520 |
| 2019-03-04 | $3.18 | $3.20 | $3.12 | $3.16 | $3.16 | 20,800,350 |
| 2019-03-01 | $3.07 | $3.15 | $3.05 | $3.14 | $3.14 | 17,416,470 |
| 2019-02-28 | $3.07 | $3.14 | $3.06 | $3.09 | $3.09 | 10,094,770 |
| 2019-02-27 | $3.15 | $3.16 | $3.07 | $3.09 | $3.09 | 19,575,170 |
| 2019-02-26 | $3.14 | $3.26 | $3.10 | $3.16 | $3.16 | 32,940,790 |
| 2019-02-25 | $3.04 | $3.23 | $3.02 | $3.19 | $3.19 | 40,212,160 |
| 2019-02-22 | $3.02 | $3.09 | $2.97 | $3.09 | $3.09 | 30,507,350 |
| 2019-02-21 | $3.10 | $3.30 | $3.05 | $3.14 | $3.14 | 66,586,890 |
| 2019-02-20 | $2.95 | $3.04 | $2.95 | $3.04 | $3.04 | 37,241,480 |
| 2019-02-19 | $2.80 | $2.83 | $2.70 | $2.76 | $2.76 | 10,567,070 |
| 2019-02-18 | $2.68 | $2.79 | $2.68 | $2.79 | $2.79 | 10,321,700 |
| 2019-02-15 | $2.64 | $2.75 | $2.62 | $2.68 | $2.68 | 10,441,710 |
| 2019-02-14 | $2.62 | $2.66 | $2.62 | $2.64 | $2.64 | 5,530,750 |
| 2019-02-13 | $2.60 | $2.67 | $2.58 | $2.63 | $2.63 | 7,144,970 |
| 2019-02-12 | $2.59 | $2.61 | $2.57 | $2.60 | $2.60 | 4,671,070 |
| 2019-02-11 | $2.50 | $2.58 | $2.48 | $2.57 | $2.57 | 5,418,470 |
| 2019-02-08 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2019-02-07 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2019-02-06 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2019-02-05 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2019-02-04 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2019-02-01 | $2.44 | $2.53 | $2.44 | $2.51 | $2.51 | 2,042,240 |
| 2019-01-31 | $2.46 | $2.50 | $2.42 | $2.44 | $2.44 | 2,681,400 |
| 2019-01-30 | $2.45 | $2.50 | $2.45 | $2.46 | $2.46 | 2,015,000 |
| 2019-01-29 | $2.53 | $2.56 | $2.41 | $2.47 | $2.47 | 4,238,430 |
| 2019-01-28 | $2.63 | $2.63 | $2.53 | $2.53 | $2.53 | 4,986,800 |
| 2019-01-25 | $2.69 | $2.70 | $2.60 | $2.60 | $2.60 | 9,586,410 |
| 2019-01-24 | $2.73 | $2.82 | $2.68 | $2.73 | $2.73 | 12,711,340 |
| 2019-01-23 | $2.67 | $2.95 | $2.62 | $2.77 | $2.77 | 17,338,810 |
| 2019-01-22 | $2.62 | $2.69 | $2.60 | $2.69 | $2.69 | 8,168,700 |
| 2019-01-21 | $2.62 | $2.64 | $2.61 | $2.62 | $2.62 | 3,277,300 |
| 2019-01-18 | $2.59 | $2.62 | $2.57 | $2.61 | $2.61 | 3,066,890 |
| 2019-01-17 | $2.63 | $2.65 | $2.59 | $2.59 | $2.59 | 3,437,050 |
| 2019-01-16 | $2.65 | $2.66 | $2.63 | $2.65 | $2.65 | 2,215,310 |
| 2019-01-15 | $2.63 | $2.66 | $2.61 | $2.65 | $2.65 | 3,194,310 |
| 2019-01-14 | $2.64 | $2.66 | $2.62 | $2.63 | $2.63 | 2,404,100 |
| 2019-01-11 | $2.62 | $2.64 | $2.61 | $2.64 | $2.64 | 3,126,000 |
| 2019-01-10 | $2.64 | $2.64 | $2.61 | $2.62 | $2.62 | 3,359,000 |
| 2019-01-09 | $2.65 | $2.69 | $2.61 | $2.63 | $2.63 | 7,857,300 |
| 2019-01-08 | $2.64 | $2.71 | $2.61 | $2.66 | $2.66 | 8,599,080 |
| 2019-01-07 | $2.59 | $2.68 | $2.54 | $2.66 | $2.66 | 6,874,470 |
| 2019-01-04 | $2.50 | $2.59 | $2.47 | $2.58 | $2.58 | 3,232,160 |
| 2019-01-03 | $2.50 | $2.56 | $2.49 | $2.52 | $2.52 | 3,721,030 |
| 2019-01-02 | $2.46 | $2.53 | $2.46 | $2.49 | $2.49 | 4,375,110 |
| 2019-01-01 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2018-12-31 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2018-12-28 | $2.49 | $2.50 | $2.43 | $2.47 | $2.47 | 3,715,250 |
| 2018-12-27 | $2.58 | $2.61 | $2.45 | $2.45 | $2.45 | 2,271,750 |
| 2018-12-26 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2018-12-25 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2018-12-24 | $2.58 | $2.63 | $2.56 | $2.60 | $2.60 | 2,351,490 |
| 2018-12-21 | $2.60 | $2.60 | $2.55 | $2.56 | $2.56 | 2,179,000 |
| 2018-12-20 | $2.60 | $2.62 | $2.56 | $2.60 | $2.60 | 2,463,490 |
| 2018-12-19 | $2.66 | $2.67 | $2.60 | $2.61 | $2.61 | 2,419,390 |
| 2018-12-18 | $2.68 | $2.68 | $2.62 | $2.65 | $2.65 | 3,096,690 |
| 2018-12-17 | $2.67 | $2.70 | $2.66 | $2.67 | $2.67 | 2,736,940 |
| 2018-12-14 | $2.73 | $2.74 | $2.66 | $2.67 | $2.67 | 3,487,660 |
| 2018-12-13 | $2.79 | $2.80 | $2.69 | $2.74 | $2.74 | 6,718,750 |
| 2018-12-12 | $2.92 | $2.94 | $2.80 | $2.80 | $2.80 | 9,599,910 |
| 2018-12-11 | $2.74 | $2.95 | $2.74 | $2.84 | $2.84 | 7,462,840 |
| 2018-12-10 | $2.75 | $2.77 | $2.72 | $2.72 | $2.72 | 2,136,850 |
| 2018-12-07 | $2.78 | $2.80 | $2.74 | $2.77 | $2.77 | 2,898,020 |
| 2018-12-06 | $2.81 | $2.82 | $2.75 | $2.80 | $2.80 | 4,239,580 |
| 2018-12-05 | $2.76 | $2.87 | $2.72 | $2.81 | $2.81 | 6,568,170 |
| 2018-12-04 | $2.77 | $2.80 | $2.75 | $2.78 | $2.78 | 4,156,030 |
| 2018-12-03 | $2.78 | $2.79 | $2.72 | $2.76 | $2.76 | 5,673,920 |
| 2018-11-30 | $2.64 | $2.72 | $2.64 | $2.72 | $2.72 | 3,696,520 |
| 2018-11-29 | $2.74 | $2.76 | $2.65 | $2.65 | $2.65 | 5,408,800 |
| 2018-11-28 | $2.62 | $2.80 | $2.61 | $2.74 | $2.74 | 7,354,760 |
| 2018-11-27 | $2.59 | $2.64 | $2.59 | $2.61 | $2.61 | 2,053,340 |
| 2018-11-26 | $2.57 | $2.63 | $2.55 | $2.58 | $2.58 | 2,242,440 |
| 2018-11-23 | $2.79 | $2.79 | $2.59 | $2.59 | $2.59 | 5,908,900 |
| 2018-11-22 | $2.79 | $2.80 | $2.75 | $2.77 | $2.77 | 4,012,750 |
| 2018-11-21 | $2.70 | $2.79 | $2.68 | $2.77 | $2.77 | 3,927,640 |
| 2018-11-20 | $2.86 | $2.86 | $2.72 | $2.74 | $2.74 | 5,891,750 |
| 2018-11-19 | $2.84 | $2.88 | $2.84 | $2.87 | $2.87 | 4,835,390 |
| 2018-11-16 | $2.89 | $2.92 | $2.83 | $2.86 | $2.86 | 6,891,050 |
| 2018-11-15 | $2.93 | $2.96 | $2.85 | $2.89 | $2.89 | 7,784,050 |
| 2018-11-14 | $2.86 | $2.98 | $2.84 | $2.85 | $2.85 | 11,215,300 |
| 2018-11-13 | $2.75 | $2.91 | $2.73 | $2.86 | $2.86 | 12,501,850 |
| 2018-11-12 | $2.70 | $2.78 | $2.67 | $2.77 | $2.77 | 7,221,450 |
| 2018-11-09 | $2.70 | $2.77 | $2.70 | $2.72 | $2.72 | 3,314,210 |
| 2018-11-08 | $2.67 | $2.76 | $2.67 | $2.72 | $2.72 | 6,154,770 |
| 2018-11-07 | $2.69 | $2.70 | $2.66 | $2.69 | $2.69 | 4,224,340 |
| 2018-11-06 | $2.73 | $2.73 | $2.65 | $2.68 | $2.68 | 5,337,690 |
| 2018-11-05 | $2.75 | $2.77 | $2.69 | $2.72 | $2.72 | 6,623,950 |
| 2018-11-02 | $2.78 | $2.82 | $2.70 | $2.76 | $2.76 | 11,511,910 |
| 2018-11-01 | $2.66 | $2.79 | $2.64 | $2.75 | $2.75 | 10,420,020 |
| 2018-10-31 | $2.60 | $2.70 | $2.56 | $2.67 | $2.67 | 10,378,400 |
| 2018-10-30 | $2.60 | $2.62 | $2.51 | $2.58 | $2.58 | 9,684,600 |
| 2018-10-29 | $2.54 | $2.62 | $2.54 | $2.58 | $2.58 | 4,722,900 |
| 2018-10-26 | $2.56 | $2.60 | $2.52 | $2.60 | $2.60 | 5,838,100 |
| 2018-10-25 | $2.42 | $2.56 | $2.39 | $2.54 | $2.54 | 5,649,560 |
| 2018-10-24 | $2.50 | $2.60 | $2.49 | $2.51 | $2.51 | 5,737,710 |
| 2018-10-23 | $2.54 | $2.61 | $2.45 | $2.55 | $2.55 | 12,215,010 |
| 2018-10-22 | $2.31 | $2.54 | $2.29 | $2.54 | $2.54 | 16,222,750 |
| 2018-10-19 | $2.22 | $2.32 | $2.22 | $2.31 | $2.31 | 3,710,000 |
| 2018-10-18 | $2.33 | $2.34 | $2.23 | $2.25 | $2.25 | 6,707,400 |
| 2018-10-17 | $2.51 | $2.51 | $2.36 | $2.41 | $2.41 | 9,491,550 |
| 2018-10-16 | $2.28 | $2.47 | $2.27 | $2.32 | $2.32 | 8,519,600 |
| 2018-10-15 | $2.25 | $2.32 | $2.24 | $2.28 | $2.28 | 3,615,800 |
| 2018-10-12 | $2.24 | $2.32 | $2.17 | $2.24 | $2.24 | 3,779,650 |
| 2018-10-11 | $2.44 | $2.45 | $2.25 | $2.27 | $2.27 | 5,858,300 |
| 2018-10-10 | $2.49 | $2.52 | $2.48 | $2.50 | $2.50 | 1,665,800 |
| 2018-10-09 | $2.49 | $2.53 | $2.48 | $2.50 | $2.50 | 2,384,650 |
| 2018-10-08 | $2.56 | $2.56 | $2.49 | $2.49 | $2.49 | 3,843,700 |
| 2018-10-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-10-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-10-03 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-10-02 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-10-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-09-28 | $2.60 | $2.62 | $2.56 | $2.59 | $2.59 | 5,634,710 |
| 2018-09-27 | $2.58 | $2.78 | $2.55 | $2.62 | $2.62 | 10,019,510 |
| 2018-09-26 | $2.58 | $2.59 | $2.55 | $2.57 | $2.57 | 3,963,710 |
| 2018-09-25 | $2.60 | $2.60 | $2.55 | $2.58 | $2.58 | 2,829,900 |
| 2018-09-24 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2018-09-21 | $2.60 | $2.61 | $2.58 | $2.60 | $2.60 | 2,998,870 |
| 2018-09-20 | $2.59 | $2.60 | $2.57 | $2.59 | $2.59 | 2,370,500 |
| 2018-09-19 | $2.54 | $2.60 | $2.54 | $2.57 | $2.57 | 3,139,360 |
| 2018-09-18 | $2.52 | $2.57 | $2.52 | $2.56 | $2.56 | 3,057,450 |
| 2018-09-17 | $2.68 | $2.68 | $2.50 | $2.52 | $2.52 | 6,374,600 |
| 2018-09-14 | $2.69 | $2.72 | $2.67 | $2.69 | $2.69 | 2,933,650 |
| 2018-09-13 | $2.67 | $2.71 | $2.66 | $2.69 | $2.69 | 1,782,650 |
| 2018-09-12 | $2.69 | $2.69 | $2.65 | $2.68 | $2.68 | 1,669,700 |
| 2018-09-11 | $2.68 | $2.72 | $2.63 | $2.68 | $2.68 | 2,431,100 |
| 2018-09-10 | $2.74 | $2.74 | $2.65 | $2.66 | $2.66 | 3,173,750 |
| 2018-09-07 | $2.69 | $2.74 | $2.69 | $2.73 | $2.73 | 2,809,500 |
| 2018-09-06 | $2.74 | $2.76 | $2.69 | $2.70 | $2.70 | 2,654,200 |
| 2018-09-05 | $2.73 | $2.76 | $2.72 | $2.75 | $2.75 | 3,113,100 |
| 2018-09-04 | $2.68 | $2.75 | $2.66 | $2.75 | $2.75 | 3,294,100 |
| 2018-09-03 | $2.70 | $2.74 | $2.66 | $2.69 | $2.69 | 2,966,620 |
| 2018-08-31 | $2.72 | $2.76 | $2.72 | $2.73 | $2.73 | 2,131,860 |
| 2018-08-30 | $2.82 | $2.84 | $2.70 | $2.72 | $2.72 | 4,362,500 |
| 2018-08-29 | $2.87 | $2.87 | $2.83 | $2.84 | $2.84 | 2,310,450 |
| 2018-08-28 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 3,080,950 |
| 2018-08-27 | $2.83 | $2.87 | $2.82 | $2.86 | $2.86 | 3,558,100 |
| 2018-08-24 | $2.83 | $2.89 | $2.80 | $2.84 | $2.84 | 3,727,400 |
| 2018-08-23 | $2.90 | $2.91 | $2.83 | $2.85 | $2.85 | 3,130,450 |
| 2018-08-22 | $2.88 | $2.94 | $2.86 | $2.90 | $2.90 | 2,890,400 |
| 2018-08-21 | $2.88 | $2.91 | $2.85 | $2.88 | $2.88 | 3,246,200 |
| 2018-08-20 | $3.02 | $3.04 | $2.77 | $2.90 | $2.90 | 8,028,840 |
| 2018-08-17 | $3.07 | $3.09 | $3.02 | $3.02 | $3.02 | 2,510,800 |
| 2018-08-16 | $3.05 | $3.08 | $3.03 | $3.05 | $3.05 | 2,407,200 |
| 2018-08-15 | $3.10 | $3.11 | $3.06 | $3.07 | $3.07 | 3,370,410 |
| 2018-08-14 | $3.11 | $3.12 | $3.09 | $3.11 | $3.11 | 3,015,900 |
| 2018-08-13 | $3.17 | $3.17 | $3.07 | $3.12 | $3.12 | 6,111,990 |
| 2018-08-10 | $3.13 | $3.25 | $3.10 | $3.18 | $3.18 | 10,460,650 |
| 2018-08-09 | $3.03 | $3.12 | $3.02 | $3.11 | $3.11 | 5,355,200 |
| 2018-08-08 | $3.12 | $3.12 | $3.07 | $3.08 | $3.08 | 3,264,100 |
| 2018-08-07 | $3.04 | $3.10 | $3.04 | $3.10 | $3.10 | 4,366,690 |
| 2018-08-06 | $3.10 | $3.15 | $3.04 | $3.06 | $3.06 | 3,818,510 |
| 2018-08-03 | $3.04 | $3.13 | $3.03 | $3.10 | $3.10 | 4,048,870 |
| 2018-08-02 | $3.11 | $3.11 | $3.02 | $3.08 | $3.08 | 5,438,400 |
| 2018-08-01 | $3.12 | $3.16 | $3.10 | $3.10 | $3.10 | 3,393,800 |
| 2018-07-31 | $3.11 | $3.17 | $3.10 | $3.14 | $3.14 | 3,640,800 |
| 2018-07-30 | $3.21 | $3.21 | $3.10 | $3.13 | $3.13 | 5,417,800 |
| 2018-07-27 | $3.30 | $3.30 | $3.18 | $3.22 | $3.22 | 5,297,390 |
| 2018-07-26 | $3.23 | $3.30 | $3.23 | $3.29 | $3.29 | 7,562,100 |
| 2018-07-25 | $3.16 | $3.35 | $3.13 | $3.27 | $3.27 | 13,018,570 |
| 2018-07-24 | $3.10 | $3.16 | $3.09 | $3.14 | $3.14 | 6,839,960 |
| 2018-07-23 | $3.17 | $3.17 | $3.07 | $3.11 | $3.11 | 10,743,470 |
| 2018-07-20 | $3.20 | $3.22 | $3.14 | $3.21 | $3.21 | 4,668,470 |
| 2018-07-19 | $3.23 | $3.24 | $3.18 | $3.20 | $3.20 | 3,667,910 |
| 2018-07-18 | $3.21 | $3.26 | $3.21 | $3.22 | $3.22 | 3,867,750 |
| 2018-07-17 | $3.27 | $3.28 | $3.18 | $3.24 | $3.24 | 6,366,150 |
| 2018-07-16 | $3.33 | $3.33 | $3.24 | $3.25 | $3.25 | 5,822,150 |
| 2018-07-13 | $3.36 | $3.39 | $3.33 | $3.34 | $3.34 | 3,064,100 |
| 2018-07-12 | $3.27 | $3.38 | $3.27 | $3.36 | $3.36 | 4,501,300 |
| 2018-07-11 | $3.40 | $3.41 | $3.27 | $3.31 | $3.31 | 5,044,800 |
| 2018-07-10 | $3.45 | $3.47 | $3.37 | $3.42 | $3.42 | 4,011,310 |
| 2018-07-09 | $3.45 | $3.47 | $3.39 | $3.44 | $3.44 | 6,813,230 |
| 2018-07-06 | $3.38 | $3.60 | $3.20 | $3.45 | $3.45 | 12,539,460 |
| 2018-07-05 | $3.61 | $3.67 | $3.34 | $3.36 | $3.36 | 7,341,650 |
| 2018-07-04 | $3.65 | $3.73 | $3.60 | $3.62 | $3.62 | 5,063,100 |
| 2018-07-03 | $3.68 | $3.69 | $3.60 | $3.68 | $3.68 | 4,646,300 |
| 2018-07-02 | $3.69 | $3.82 | $3.65 | $3.66 | $3.66 | 6,873,400 |
| 2018-06-29 | $3.60 | $3.75 | $3.59 | $3.71 | $3.71 | 5,144,420 |
| 2018-06-28 | $3.75 | $3.75 | $3.61 | $3.62 | $3.62 | 5,917,940 |
| 2018-06-27 | $3.72 | $3.77 | $3.70 | $3.76 | $3.76 | 5,899,430 |
| 2018-06-26 | $3.69 | $3.74 | $3.67 | $3.71 | $3.71 | 4,640,000 |
| 2018-06-25 | $3.73 | $3.78 | $3.67 | $3.73 | $3.73 | 5,968,050 |
| 2018-06-22 | $3.60 | $3.79 | $3.58 | $3.76 | $3.76 | 6,287,900 |
| 2018-06-21 | $3.75 | $3.79 | $3.60 | $3.64 | $3.64 | 9,699,300 |
| 2018-06-20 | $3.51 | $3.77 | $3.50 | $3.77 | $3.77 | 9,851,990 |
| 2018-06-19 | $3.65 | $3.84 | $3.53 | $3.66 | $3.66 | 20,475,660 |
| 2018-06-18 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2018-06-15 | $3.82 | $3.84 | $3.70 | $3.72 | $3.72 | 8,173,410 |
| 2018-06-14 | $3.78 | $3.82 | $3.75 | $3.82 | $3.82 | 5,580,450 |
| 2018-06-13 | $3.72 | $3.83 | $3.72 | $3.77 | $3.77 | 6,397,790 |
| 2018-06-12 | $3.78 | $3.80 | $3.68 | $3.76 | $3.76 | 7,616,210 |
| 2018-06-11 | $3.84 | $3.85 | $3.76 | $3.78 | $3.78 | 6,462,750 |
| 2018-06-08 | $3.87 | $3.89 | $3.76 | $3.83 | $3.83 | 13,385,550 |
| 2018-06-07 | $3.94 | $3.96 | $3.84 | $3.91 | $3.91 | 13,007,020 |
| 2018-06-06 | $3.98 | $4.03 | $3.92 | $3.96 | $3.96 | 9,092,850 |
| 2018-06-05 | $4.04 | $4.09 | $3.95 | $4.04 | $4.04 | 15,509,860 |
| 2018-06-04 | $4.00 | $4.13 | $4.00 | $4.06 | $4.06 | 15,550,680 |
| 2018-06-01 | $3.98 | $4.08 | $3.91 | $3.91 | $3.91 | 17,059,370 |
| 2018-05-31 | $3.98 | $4.05 | $3.89 | $4.02 | $4.02 | 21,421,110 |
| 2018-05-30 | $3.78 | $4.11 | $3.70 | $3.97 | $3.97 | 33,765,460 |
| 2018-05-29 | $3.83 | $3.96 | $3.80 | $3.81 | $3.81 | 10,425,100 |
| 2018-05-28 | $3.92 | $3.98 | $3.61 | $3.83 | $3.83 | 20,542,350 |
| 2018-05-25 | $4.16 | $4.18 | $4.01 | $4.01 | $4.01 | 23,585,140 |
| 2018-05-24 | $4.03 | $4.29 | $3.99 | $4.19 | $4.19 | 38,827,490 |
| 2018-05-23 | $3.92 | $4.14 | $3.88 | $4.01 | $4.01 | 25,006,410 |
| 2018-05-22 | $3.96 | $4.06 | $3.90 | $3.95 | $3.95 | 13,994,000 |
| 2018-05-21 | $3.85 | $4.05 | $3.78 | $3.97 | $3.97 | 20,770,070 |
| 2018-05-18 | $3.73 | $3.85 | $3.69 | $3.82 | $3.82 | 11,048,060 |
| 2018-05-17 | $3.78 | $3.82 | $3.72 | $3.72 | $3.72 | 8,540,600 |
| 2018-05-16 | $3.62 | $3.77 | $3.61 | $3.77 | $3.77 | 10,615,450 |
| 2018-05-15 | $3.61 | $3.67 | $3.61 | $3.66 | $3.66 | 4,025,350 |
| 2018-05-14 | $3.73 | $3.76 | $3.61 | $3.62 | $3.62 | 7,286,900 |
| 2018-05-11 | $3.77 | $3.78 | $3.72 | $3.75 | $3.75 | 7,285,150 |
| 2018-05-10 | $3.74 | $3.81 | $3.73 | $3.79 | $3.79 | 11,778,400 |
| 2018-05-09 | $3.70 | $3.83 | $3.68 | $3.73 | $3.73 | 13,170,550 |
| 2018-05-08 | $3.60 | $3.75 | $3.57 | $3.73 | $3.73 | 14,750,700 |
| 2018-05-07 | $3.56 | $3.64 | $3.56 | $3.62 | $3.62 | 7,665,100 |
| 2018-05-04 | $3.57 | $3.60 | $3.54 | $3.58 | $3.58 | 7,682,500 |
| 2018-05-03 | $3.51 | $3.60 | $3.47 | $3.57 | $3.57 | 10,302,650 |
| 2018-05-02 | $3.67 | $3.67 | $3.49 | $3.51 | $3.51 | 14,155,200 |
| 2018-05-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2018-04-30 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2018-04-27 | $3.65 | $3.73 | $3.65 | $3.67 | $3.67 | 8,862,700 |
| 2018-04-26 | $3.76 | $3.78 | $3.65 | $3.66 | $3.66 | 12,338,650 |
| 2018-04-25 | $3.78 | $3.83 | $3.73 | $3.79 | $3.79 | 10,175,100 |
| 2018-04-24 | $3.83 | $3.85 | $3.73 | $3.80 | $3.80 | 13,750,150 |
| 2018-04-23 | $3.79 | $3.89 | $3.74 | $3.81 | $3.81 | 10,877,140 |
| 2018-04-20 | $3.92 | $3.95 | $3.75 | $3.77 | $3.77 | 25,106,990 |
| 2018-04-19 | $3.97 | $4.06 | $3.95 | $3.99 | $3.99 | 22,635,490 |
| 2018-04-18 | $4.00 | $4.06 | $3.87 | $4.02 | $4.02 | 35,942,000 |
| 2018-04-17 | $4.48 | $4.55 | $4.03 | $4.16 | $4.16 | 94,406,250 |
| 2018-04-16 | $4.48 | $4.48 | $4.37 | $4.48 | $4.48 | 53,938,920 |
| 2018-04-13 | $4.28 | $4.28 | $3.98 | $4.07 | $4.07 | 23,756,480 |
| 2018-04-12 | $4.15 | $4.35 | $4.10 | $4.33 | $4.33 | 31,559,030 |
| 2018-04-11 | $4.14 | $4.21 | $4.10 | $4.12 | $4.12 | 21,680,530 |
| 2018-04-10 | $4.31 | $4.58 | $4.12 | $4.12 | $4.12 | 57,552,930 |
| 2018-04-09 | $4.69 | $4.79 | $4.48 | $4.58 | $4.58 | 63,565,010 |
| 2018-04-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-04-04 | $4.13 | $4.42 | $4.06 | $4.35 | $4.35 | 43,215,480 |
| 2018-04-03 | $3.86 | $4.28 | $3.82 | $4.17 | $4.17 | 42,288,560 |
| 2018-04-02 | $3.87 | $4.08 | $3.87 | $3.93 | $3.93 | 20,748,050 |
| 2018-03-30 | $3.82 | $3.94 | $3.80 | $3.93 | $3.93 | 26,526,290 |
| 2018-03-29 | $3.90 | $3.94 | $3.81 | $3.84 | $3.84 | 39,357,660 |
| 2018-03-28 | $3.80 | $4.02 | $3.77 | $4.02 | $4.02 | 64,171,500 |
| 2018-03-27 | $3.48 | $3.66 | $3.47 | $3.65 | $3.65 | 12,970,450 |
| 2018-03-26 | $3.60 | $3.62 | $3.32 | $3.50 | $3.50 | 16,370,090 |
| 2018-03-23 | $3.57 | $3.79 | $3.55 | $3.65 | $3.65 | 29,175,950 |
| 2018-03-22 | $3.60 | $3.64 | $3.57 | $3.61 | $3.61 | 3,831,660 |
| 2018-03-21 | $3.67 | $3.70 | $3.61 | $3.61 | $3.61 | 5,553,500 |
| 2018-03-20 | $3.65 | $3.69 | $3.61 | $3.67 | $3.67 | 4,860,900 |
| 2018-03-19 | $3.69 | $3.74 | $3.67 | $3.67 | $3.67 | 5,139,500 |
| 2018-03-16 | $3.63 | $3.71 | $3.60 | $3.71 | $3.71 | 6,637,930 |
| 2018-03-15 | $3.69 | $3.69 | $3.61 | $3.67 | $3.67 | 8,079,100 |
| 2018-03-14 | $3.65 | $3.71 | $3.64 | $3.66 | $3.66 | 10,157,350 |
| 2018-03-13 | $3.58 | $3.68 | $3.55 | $3.68 | $3.68 | 15,922,640 |
| 2018-03-12 | $3.57 | $3.63 | $3.52 | $3.59 | $3.59 | 6,297,350 |
| 2018-03-09 | $3.51 | $3.58 | $3.51 | $3.57 | $3.57 | 6,634,150 |
| 2018-03-08 | $3.51 | $3.53 | $3.49 | $3.50 | $3.50 | 3,190,180 |
| 2018-03-07 | $3.53 | $3.56 | $3.48 | $3.52 | $3.52 | 5,176,930 |
| 2018-03-06 | $3.53 | $3.55 | $3.49 | $3.53 | $3.53 | 4,021,070 |
| 2018-03-05 | $3.54 | $3.55 | $3.48 | $3.50 | $3.50 | 5,670,240 |
| 2018-03-02 | $3.60 | $3.61 | $3.55 | $3.55 | $3.55 | 6,534,310 |
| 2018-03-01 | $3.57 | $3.66 | $3.55 | $3.63 | $3.63 | 8,425,970 |
| 2018-02-28 | $3.56 | $3.58 | $3.53 | $3.56 | $3.56 | 4,317,850 |
| 2018-02-27 | $3.59 | $3.62 | $3.53 | $3.60 | $3.60 | 7,718,760 |
| 2018-02-26 | $3.55 | $3.62 | $3.52 | $3.60 | $3.60 | 8,524,500 |
| 2018-02-23 | $3.49 | $3.63 | $3.44 | $3.58 | $3.58 | 9,304,650 |
| 2018-02-22 | $3.55 | $3.59 | $3.50 | $3.52 | $3.52 | 8,719,650 |
| 2018-02-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-02-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-02-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-02-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-02-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-02-14 | $3.38 | $3.54 | $3.31 | $3.50 | $3.50 | 7,176,970 |
| 2018-02-13 | $3.36 | $3.44 | $3.35 | $3.36 | $3.36 | 3,321,280 |
| 2018-02-12 | $3.28 | $3.41 | $3.28 | $3.38 | $3.38 | 4,317,600 |
| 2018-02-09 | $3.31 | $3.37 | $3.27 | $3.30 | $3.30 | 6,451,400 |
| 2018-02-08 | $3.43 | $3.51 | $3.39 | $3.40 | $3.40 | 6,382,750 |
| 2018-02-07 | $3.33 | $3.55 | $3.31 | $3.44 | $3.44 | 9,141,950 |
| 2018-02-06 | $3.38 | $3.39 | $3.30 | $3.30 | $3.30 | 5,287,510 |
| 2018-02-05 | $3.36 | $3.56 | $3.33 | $3.43 | $3.43 | 6,348,920 |
| 2018-02-02 | $3.32 | $3.38 | $3.28 | $3.35 | $3.35 | 3,458,300 |
| 2018-02-01 | $3.39 | $3.47 | $3.30 | $3.32 | $3.32 | 4,943,280 |
| 2018-01-31 | $3.58 | $3.60 | $3.35 | $3.41 | $3.41 | 6,960,550 |
| 2018-01-30 | $3.64 | $3.64 | $3.57 | $3.60 | $3.60 | 4,923,650 |
| 2018-01-29 | $3.64 | $3.73 | $3.61 | $3.65 | $3.65 | 5,497,800 |
| 2018-01-26 | $3.67 | $3.69 | $3.63 | $3.64 | $3.64 | 5,247,450 |
| 2018-01-25 | $3.61 | $3.86 | $3.60 | $3.70 | $3.70 | 9,568,770 |
| 2018-01-24 | $3.64 | $3.66 | $3.57 | $3.64 | $3.64 | 5,739,590 |
| 2018-01-23 | $3.60 | $3.71 | $3.56 | $3.67 | $3.67 | 7,546,840 |
| 2018-01-22 | $3.62 | $3.64 | $3.60 | $3.61 | $3.61 | 3,256,400 |
| 2018-01-19 | $3.61 | $3.66 | $3.60 | $3.61 | $3.61 | 4,152,760 |
| 2018-01-18 | $3.62 | $3.67 | $3.60 | $3.61 | $3.61 | 4,094,200 |
| 2018-01-17 | $3.66 | $3.73 | $3.61 | $3.63 | $3.63 | 5,372,400 |
| 2018-01-16 | $3.58 | $3.68 | $3.58 | $3.67 | $3.67 | 4,825,300 |
| 2018-01-15 | $3.69 | $3.70 | $3.59 | $3.59 | $3.59 | 6,274,650 |
| 2018-01-12 | $3.70 | $3.74 | $3.60 | $3.72 | $3.72 | 9,059,870 |
| 2018-01-11 | $3.60 | $3.68 | $3.55 | $3.68 | $3.68 | 9,593,310 |
| 2018-01-10 | $3.52 | $3.62 | $3.50 | $3.55 | $3.55 | 7,151,500 |
| 2018-01-09 | $3.51 | $3.57 | $3.49 | $3.52 | $3.52 | 4,020,050 |
| 2018-01-08 | $3.55 | $3.62 | $3.47 | $3.52 | $3.52 | 5,526,700 |
| 2018-01-05 | $3.51 | $3.58 | $3.49 | $3.55 | $3.55 | 5,982,820 |
| 2018-01-04 | $3.47 | $3.54 | $3.46 | $3.49 | $3.49 | 3,827,050 |
| 2018-01-03 | $3.46 | $3.49 | $3.45 | $3.47 | $3.47 | 3,905,950 |
| 2018-01-02 | $3.51 | $3.52 | $3.43 | $3.48 | $3.48 | 6,570,450 |
| 2018-01-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2017-12-29 | $3.35 | $3.57 | $3.33 | $3.50 | $3.50 | 10,478,850 |
| 2017-12-28 | $3.32 | $3.34 | $3.31 | $3.33 | $3.33 | 2,973,350 |
| 2017-12-27 | $3.35 | $3.35 | $3.30 | $3.32 | $3.32 | 2,707,950 |
| 2017-12-26 | $3.30 | $3.36 | $3.26 | $3.35 | $3.35 | 4,309,570 |
| 2017-12-25 | $3.36 | $3.38 | $3.30 | $3.31 | $3.31 | 4,027,350 |
| 2017-12-22 | $3.37 | $3.40 | $3.30 | $3.38 | $3.38 | 4,877,850 |
| 2017-12-21 | $3.41 | $3.44 | $3.35 | $3.38 | $3.38 | 4,750,800 |
| 2017-12-20 | $3.56 | $3.56 | $3.42 | $3.42 | $3.42 | 7,061,750 |
| 2017-12-19 | $3.54 | $3.57 | $3.50 | $3.56 | $3.56 | 4,326,700 |
| 2017-12-18 | $3.61 | $3.65 | $3.50 | $3.54 | $3.54 | 7,100,600 |
| 2017-12-15 | $3.59 | $3.66 | $3.59 | $3.61 | $3.61 | 3,972,200 |
| 2017-12-14 | $3.62 | $3.63 | $3.57 | $3.61 | $3.61 | 4,272,150 |
| 2017-12-13 | $3.69 | $3.73 | $3.60 | $3.64 | $3.64 | 6,184,050 |
| 2017-12-12 | $3.76 | $3.79 | $3.69 | $3.71 | $3.71 | 2,644,300 |
| 2017-12-11 | $3.75 | $3.78 | $3.74 | $3.76 | $3.76 | 3,611,350 |
| 2017-12-08 | $3.74 | $3.78 | $3.72 | $3.76 | $3.76 | 3,971,170 |
| 2017-12-07 | $3.77 | $3.81 | $3.74 | $3.76 | $3.76 | 2,441,440 |
| 2017-12-06 | $3.79 | $3.79 | $3.70 | $3.78 | $3.78 | 3,818,200 |
| 2017-12-05 | $3.88 | $3.93 | $3.72 | $3.74 | $3.74 | 4,511,610 |
| 2017-12-04 | $3.86 | $3.99 | $3.82 | $3.82 | $3.82 | 7,052,410 |
| 2017-12-01 | $3.73 | $3.95 | $3.70 | $3.89 | $3.89 | 12,520,080 |
| 2017-11-30 | $3.63 | $3.75 | $3.58 | $3.74 | $3.74 | 8,668,600 |
| 2017-11-29 | $3.65 | $3.65 | $3.53 | $3.61 | $3.61 | 5,529,590 |
| 2017-11-28 | $3.68 | $3.70 | $3.53 | $3.65 | $3.65 | 5,497,410 |
| 2017-11-27 | $3.72 | $3.76 | $3.70 | $3.70 | $3.70 | 3,032,000 |
| 2017-11-24 | $3.71 | $3.78 | $3.70 | $3.74 | $3.74 | 3,003,660 |
| 2017-11-23 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 4,822,150 |
| 2017-11-22 | $3.88 | $3.88 | $3.74 | $3.78 | $3.78 | 5,459,000 |
| 2017-11-21 | $3.81 | $3.97 | $3.80 | $3.85 | $3.85 | 4,612,500 |
| 2017-11-20 | $3.86 | $3.86 | $3.70 | $3.80 | $3.80 | 5,932,700 |
| 2017-11-17 | $4.05 | $4.08 | $3.80 | $3.84 | $3.84 | 10,684,500 |
| 2017-11-16 | $4.06 | $4.10 | $4.03 | $4.06 | $4.06 | 4,032,430 |
| 2017-11-15 | $4.03 | $4.12 | $4.01 | $4.05 | $4.05 | 5,581,350 |
| 2017-11-14 | $4.14 | $4.14 | $4.04 | $4.04 | $4.04 | 9,458,700 |
| 2017-11-13 | $4.22 | $4.22 | $4.12 | $4.15 | $4.15 | 8,180,040 |
| 2017-11-10 | $4.16 | $4.24 | $4.13 | $4.22 | $4.22 | 6,743,670 |
| 2017-11-09 | $4.18 | $4.24 | $4.15 | $4.20 | $4.20 | 8,861,210 |
| 2017-11-08 | $4.31 | $4.39 | $4.21 | $4.25 | $4.25 | 9,886,950 |
| 2017-11-07 | $4.38 | $4.40 | $4.25 | $4.33 | $4.33 | 11,469,440 |
| 2017-11-06 | $4.14 | $4.40 | $4.14 | $4.40 | $4.40 | 12,151,090 |
| 2017-11-03 | $4.15 | $4.18 | $4.11 | $4.13 | $4.13 | 4,525,310 |
| 2017-11-02 | $4.20 | $4.25 | $4.16 | $4.16 | $4.16 | 7,186,100 |
| 2017-11-01 | $4.31 | $4.34 | $4.14 | $4.20 | $4.20 | 11,184,300 |
| 2017-10-31 | $4.41 | $4.45 | $4.27 | $4.32 | $4.32 | 9,663,260 |
| 2017-10-30 | $4.31 | $4.43 | $4.21 | $4.36 | $4.36 | 27,964,370 |
| 2017-10-27 | $4.11 | $4.30 | $4.11 | $4.29 | $4.29 | 20,703,720 |
| 2017-10-26 | $4.03 | $4.15 | $4.03 | $4.12 | $4.12 | 6,889,360 |
| 2017-10-25 | $4.00 | $4.05 | $4.00 | $4.05 | $4.05 | 3,913,530 |
| 2017-10-24 | $4.03 | $4.04 | $4.00 | $4.01 | $4.01 | 4,680,000 |
| 2017-10-23 | $4.07 | $4.07 | $4.01 | $4.02 | $4.02 | 6,248,550 |
| 2017-10-20 | $3.98 | $4.09 | $3.95 | $4.07 | $4.07 | 5,938,730 |
| 2017-10-19 | $4.07 | $4.12 | $4.00 | $4.00 | $4.00 | 9,133,050 |
| 2017-10-18 | $4.11 | $4.19 | $4.10 | $4.11 | $4.11 | 8,138,850 |
| 2017-10-17 | $4.24 | $4.24 | $4.02 | $4.11 | $4.11 | 14,005,210 |
| 2017-10-16 | $4.34 | $4.51 | $4.26 | $4.28 | $4.28 | 19,033,950 |
| 2017-10-13 | $4.43 | $4.45 | $4.38 | $4.40 | $4.40 | 8,479,450 |
| 2017-10-12 | $4.46 | $4.46 | $4.37 | $4.42 | $4.42 | 13,448,330 |
| 2017-10-11 | $4.32 | $4.54 | $4.31 | $4.50 | $4.50 | 29,598,280 |
| 2017-10-10 | $4.22 | $4.39 | $4.19 | $4.36 | $4.36 | 17,041,880 |
| 2017-10-09 | $4.16 | $4.21 | $4.16 | $4.19 | $4.19 | 6,849,800 |
| 2017-10-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-10-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-10-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-10-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-10-02 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-09-29 | $4.14 | $4.18 | $4.12 | $4.16 | $4.16 | 4,394,450 |
| 2017-09-28 | $4.18 | $4.23 | $4.14 | $4.14 | $4.14 | 5,183,090 |
| 2017-09-27 | $4.14 | $4.22 | $4.12 | $4.20 | $4.20 | 6,623,590 |
| 2017-09-26 | $4.09 | $4.17 | $4.08 | $4.13 | $4.13 | 6,160,250 |
| 2017-09-25 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 9,284,650 |
| 2017-09-22 | $4.24 | $4.27 | $4.14 | $4.24 | $4.24 | 10,334,100 |
| 2017-09-21 | $4.41 | $4.41 | $4.25 | $4.27 | $4.27 | 16,019,050 |
| 2017-09-20 | $4.45 | $4.47 | $4.39 | $4.42 | $4.42 | 10,117,250 |
| 2017-09-19 | $4.49 | $4.55 | $4.42 | $4.47 | $4.47 | 15,467,950 |
| 2017-09-18 | $4.38 | $4.49 | $4.34 | $4.46 | $4.46 | 13,355,100 |
| 2017-09-15 | $4.41 | $4.46 | $4.32 | $4.40 | $4.40 | 17,583,420 |
| 2017-09-14 | $4.49 | $4.57 | $4.36 | $4.48 | $4.48 | 40,133,810 |
| 2017-09-13 | $4.11 | $4.36 | $4.09 | $4.33 | $4.33 | 33,300,650 |
| 2017-09-12 | $4.14 | $4.14 | $4.08 | $4.11 | $4.11 | 12,087,800 |
| 2017-09-11 | $4.15 | $4.15 | $4.08 | $4.13 | $4.13 | 11,877,280 |
| 2017-09-08 | $4.11 | $4.16 | $4.09 | $4.14 | $4.14 | 12,063,970 |
| 2017-09-07 | $4.21 | $4.22 | $4.11 | $4.11 | $4.11 | 32,900,130 |
| 2017-09-06 | $4.22 | $4.31 | $4.20 | $4.23 | $4.23 | 24,262,140 |
| 2017-09-05 | $4.37 | $4.37 | $4.20 | $4.22 | $4.22 | 47,250,630 |
| 2017-09-04 | $4.05 | $4.31 | $4.05 | $4.31 | $4.31 | 55,037,090 |
| 2017-09-01 | $3.99 | $4.03 | $3.88 | $3.92 | $3.92 | 18,646,320 |
| 2017-08-31 | $3.99 | $4.05 | $3.95 | $3.97 | $3.97 | 15,458,510 |
| 2017-08-30 | $3.98 | $4.08 | $3.96 | $4.00 | $4.00 | 24,572,100 |
| 2017-08-29 | $3.83 | $4.05 | $3.79 | $4.00 | $4.00 | 34,899,820 |
| 2017-08-28 | $3.84 | $3.95 | $3.83 | $3.86 | $3.86 | 26,873,630 |
| 2017-08-25 | $3.79 | $3.90 | $3.77 | $3.86 | $3.86 | 35,040,550 |
| 2017-08-24 | $3.70 | $3.89 | $3.65 | $3.84 | $3.84 | 63,941,010 |
| 2017-08-23 | $3.56 | $3.70 | $3.53 | $3.68 | $3.68 | 33,975,560 |
| 2017-08-22 | $3.56 | $3.62 | $3.53 | $3.56 | $3.56 | 13,294,950 |
| 2017-08-21 | $3.55 | $3.58 | $3.53 | $3.55 | $3.55 | 12,891,210 |
| 2017-08-18 | $3.59 | $3.59 | $3.55 | $3.56 | $3.56 | 12,649,610 |
| 2017-08-17 | $3.57 | $3.64 | $3.56 | $3.61 | $3.61 | 14,818,910 |
| 2017-08-16 | $3.55 | $3.61 | $3.54 | $3.58 | $3.58 | 17,272,660 |
| 2017-08-15 | $3.60 | $3.61 | $3.52 | $3.56 | $3.56 | 15,226,850 |
| 2017-08-14 | $3.46 | $3.65 | $3.46 | $3.60 | $3.60 | 21,602,950 |
| 2017-08-11 | $3.51 | $3.54 | $3.47 | $3.47 | $3.47 | 22,508,330 |
| 2017-08-10 | $3.56 | $3.68 | $3.53 | $3.54 | $3.54 | 34,328,850 |
| 2017-08-09 | $3.60 | $3.63 | $3.54 | $3.56 | $3.56 | 43,545,800 |
| 2017-08-08 | $3.44 | $3.78 | $3.38 | $3.67 | $3.67 | 73,942,290 |
| 2017-08-07 | $3.45 | $3.58 | $3.42 | $3.47 | $3.47 | 49,062,810 |
| 2017-08-04 | $3.32 | $3.49 | $3.30 | $3.45 | $3.45 | 33,208,490 |
| 2017-08-03 | $3.32 | $3.36 | $3.29 | $3.33 | $3.33 | 11,230,160 |
| 2017-08-02 | $3.36 | $3.36 | $3.31 | $3.32 | $3.32 | 11,145,580 |
| 2017-08-01 | $3.35 | $3.37 | $3.33 | $3.36 | $3.36 | 10,655,330 |
| 2017-07-31 | $3.35 | $3.37 | $3.33 | $3.35 | $3.35 | 11,130,610 |
| 2017-07-28 | $3.36 | $3.39 | $3.33 | $3.34 | $3.34 | 14,882,700 |
| 2017-07-27 | $3.27 | $3.39 | $3.25 | $3.37 | $3.37 | 24,982,740 |
| 2017-07-26 | $3.26 | $3.28 | $3.24 | $3.28 | $3.28 | 8,305,210 |
| 2017-07-25 | $3.26 | $3.29 | $3.22 | $3.26 | $3.26 | 10,228,150 |
| 2017-07-24 | $3.21 | $3.25 | $3.19 | $3.25 | $3.25 | 10,903,190 |
| 2017-07-21 | $3.16 | $3.21 | $3.15 | $3.20 | $3.20 | 10,880,640 |
| 2017-07-20 | $3.17 | $3.20 | $3.15 | $3.17 | $3.17 | 10,349,340 |
| 2017-07-19 | $3.13 | $3.17 | $3.09 | $3.17 | $3.16 | 9,987,380 |
| 2017-07-18 | $3.05 | $3.12 | $3.05 | $3.12 | $3.11 | 9,286,450 |
| 2017-07-17 | $3.27 | $3.28 | $3.04 | $3.07 | $3.06 | 19,668,340 |
| 2017-07-14 | $3.31 | $3.31 | $3.28 | $3.28 | $3.27 | 9,173,740 |
| 2017-07-13 | $3.31 | $3.32 | $3.27 | $3.30 | $3.29 | 11,494,380 |
| 2017-07-12 | $3.31 | $3.33 | $3.24 | $3.33 | $3.32 | 16,455,630 |
| 2017-07-11 | $3.38 | $3.38 | $3.32 | $3.33 | $3.32 | 18,714,150 |
| 2017-07-10 | $3.31 | $3.40 | $3.28 | $3.40 | $3.39 | 44,223,630 |
| 2017-07-07 | $3.31 | $3.37 | $3.29 | $3.34 | $3.33 | 21,870,930 |
| 2017-07-06 | $3.34 | $3.37 | $3.29 | $3.32 | $3.31 | 17,921,300 |
| 2017-07-05 | $3.34 | $3.36 | $3.30 | $3.34 | $3.33 | 15,247,800 |
| 2017-07-04 | $3.32 | $3.37 | $3.29 | $3.34 | $3.33 | 26,035,850 |
| 2017-07-03 | $3.25 | $3.33 | $3.23 | $3.32 | $3.31 | 21,962,070 |
| 2017-06-30 | $3.23 | $3.23 | $3.23 | $3.23 | $3.22 | 0 |
| 2017-06-29 | $3.23 | $3.23 | $3.23 | $3.23 | $3.22 | 0 |
| 2017-06-28 | $3.27 | $3.27 | $3.23 | $3.23 | $3.22 | 12,837,500 |
| 2017-06-27 | $3.30 | $3.33 | $3.26 | $3.29 | $3.28 | 15,162,770 |
| 2017-06-26 | $3.24 | $3.33 | $3.20 | $3.30 | $3.29 | 18,484,120 |
| 2017-06-23 | $3.25 | $3.28 | $3.20 | $3.26 | $3.25 | 19,477,380 |
| 2017-06-22 | $3.39 | $3.43 | $3.25 | $3.27 | $3.26 | 32,810,350 |
| 2017-06-21 | $3.34 | $3.39 | $3.31 | $3.38 | $3.37 | 28,490,240 |
| 2017-06-20 | $3.35 | $3.38 | $3.30 | $3.32 | $3.31 | 23,150,850 |
| 2017-06-19 | $3.28 | $3.41 | $3.27 | $3.33 | $3.32 | 30,768,380 |
| 2017-06-16 | $3.24 | $3.29 | $3.23 | $3.26 | $3.25 | 26,910,820 |
| 2017-06-15 | $3.21 | $3.28 | $3.17 | $3.23 | $3.22 | 32,920,730 |
| 2017-06-14 | $3.16 | $3.26 | $3.14 | $3.20 | $3.19 | 38,316,090 |
| 2017-06-13 | $3.07 | $3.32 | $3.07 | $3.22 | $3.21 | 76,276,370 |
| 2017-06-12 | $3.46 | $3.61 | $3.41 | $3.41 | $3.40 | 31,175,440 |
| 2017-06-09 | $3.80 | $3.81 | $3.72 | $3.79 | $3.78 | 8,479,490 |
| 2017-06-08 | $3.84 | $3.85 | $3.79 | $3.79 | $3.78 | 6,305,000 |
| 2017-06-07 | $3.74 | $3.84 | $3.72 | $3.84 | $3.83 | 11,380,200 |
| 2017-06-06 | $3.70 | $3.75 | $3.69 | $3.74 | $3.73 | 5,392,450 |
| 2017-06-05 | $3.64 | $3.73 | $3.63 | $3.71 | $3.70 | 6,243,670 |
| 2017-06-02 | $3.61 | $3.66 | $3.54 | $3.64 | $3.63 | 6,345,090 |
| 2017-06-01 | $3.72 | $3.75 | $3.58 | $3.62 | $3.61 | 6,323,650 |
| 2017-05-31 | $3.78 | $3.81 | $3.73 | $3.73 | $3.72 | 5,771,690 |
| 2017-05-30 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2017-05-29 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2017-05-26 | $3.75 | $3.81 | $3.74 | $3.74 | $3.73 | 6,080,360 |
| 2017-05-25 | $3.69 | $3.78 | $3.65 | $3.77 | $3.76 | 7,274,510 |
| 2017-05-24 | $3.64 | $3.73 | $3.53 | $3.71 | $3.70 | 8,370,080 |
| 2017-05-23 | $3.77 | $3.77 | $3.66 | $3.67 | $3.66 | 7,756,480 |
| 2017-05-22 | $3.90 | $3.91 | $3.73 | $3.80 | $3.79 | 9,087,160 |
| 2017-05-19 | $3.91 | $3.95 | $3.89 | $3.92 | $3.91 | 4,205,970 |
| 2017-05-18 | $3.90 | $3.95 | $3.88 | $3.91 | $3.90 | 5,792,260 |
| 2017-05-17 | $3.91 | $3.97 | $3.89 | $3.94 | $3.93 | 9,880,800 |
| 2017-05-16 | $3.82 | $3.91 | $3.75 | $3.90 | $3.89 | 9,510,510 |
| 2017-05-15 | $3.83 | $3.85 | $3.82 | $3.82 | $3.81 | 4,162,250 |
| 2017-05-12 | $3.82 | $3.84 | $3.79 | $3.80 | $3.79 | 5,118,460 |
| 2017-05-11 | $3.93 | $3.95 | $3.68 | $3.82 | $3.81 | 12,787,970 |
| 2017-05-10 | $4.02 | $4.04 | $3.93 | $3.94 | $3.93 | 6,131,230 |
| 2017-05-09 | $3.96 | $4.02 | $3.94 | $4.01 | $4.00 | 5,571,290 |
| 2017-05-08 | $4.10 | $4.12 | $3.96 | $3.96 | $3.95 | 8,977,710 |
| 2017-05-05 | $4.13 | $4.19 | $4.11 | $4.12 | $4.11 | 6,698,950 |
| 2017-05-04 | $4.11 | $4.23 | $4.08 | $4.16 | $4.15 | 11,777,810 |
| 2017-05-03 | $4.08 | $4.13 | $4.07 | $4.12 | $4.11 | 5,919,900 |
| 2017-05-02 | $4.04 | $4.12 | $4.04 | $4.09 | $4.08 | 8,223,980 |
| 2017-05-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.05 | 0 |
| 2017-04-28 | $4.01 | $4.06 | $3.98 | $4.06 | $4.05 | 6,186,600 |
| 2017-04-27 | $4.05 | $4.06 | $3.91 | $4.02 | $4.01 | 13,516,150 |
| 2017-04-26 | $4.08 | $4.10 | $4.04 | $4.05 | $4.04 | 5,877,700 |
| 2017-04-25 | $4.04 | $4.13 | $4.01 | $4.08 | $4.07 | 9,029,280 |
| 2017-04-24 | $4.22 | $4.22 | $4.02 | $4.03 | $4.02 | 11,214,550 |
| 2017-04-21 | $4.21 | $4.24 | $4.18 | $4.22 | $4.21 | 6,990,230 |
| 2017-04-20 | $4.20 | $4.27 | $4.15 | $4.18 | $4.17 | 8,194,650 |
| 2017-04-19 | $4.33 | $4.33 | $4.13 | $4.22 | $4.21 | 15,383,700 |
| 2017-04-18 | $4.43 | $4.46 | $4.32 | $4.33 | $4.32 | 13,730,080 |
| 2017-04-17 | $4.59 | $4.59 | $4.39 | $4.44 | $4.43 | 18,433,050 |
| 2017-04-14 | $4.67 | $4.68 | $4.58 | $4.60 | $4.59 | 12,625,460 |
| 2017-04-13 | $4.65 | $4.69 | $4.65 | $4.68 | $4.67 | 8,770,990 |
| 2017-04-12 | $4.73 | $4.73 | $4.66 | $4.67 | $4.66 | 11,550,100 |
| 2017-04-11 | $4.73 | $4.75 | $4.67 | $4.73 | $4.72 | 11,099,100 |
| 2017-04-10 | $4.75 | $4.77 | $4.71 | $4.73 | $4.72 | 12,024,770 |
| 2017-04-07 | $4.76 | $4.77 | $4.72 | $4.73 | $4.72 | 8,130,040 |
| 2017-04-06 | $4.78 | $4.81 | $4.73 | $4.77 | $4.76 | 8,217,130 |
| 2017-04-05 | $4.70 | $4.78 | $4.68 | $4.77 | $4.76 | 8,525,690 |
| 2017-04-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2017-04-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2017-03-31 | $4.68 | $4.72 | $4.67 | $4.70 | $4.69 | 11,034,790 |
| 2017-03-30 | $4.86 | $4.86 | $4.68 | $4.70 | $4.69 | 18,011,720 |
| 2017-03-29 | $4.90 | $4.92 | $4.84 | $4.86 | $4.84 | 10,379,830 |
| 2017-03-28 | $4.92 | $4.93 | $4.89 | $4.91 | $4.89 | 7,468,730 |
| 2017-03-27 | $4.96 | $4.97 | $4.88 | $4.92 | $4.90 | 14,117,300 |
| 2017-03-24 | $4.99 | $4.99 | $4.93 | $4.98 | $4.96 | 11,555,520 |
| 2017-03-23 | $5.01 | $5.03 | $4.95 | $5.00 | $4.98 | 10,530,800 |
| 2017-03-22 | $5.04 | $5.04 | $4.97 | $4.99 | $4.97 | 12,437,040 |
| 2017-03-21 | $5.05 | $5.09 | $5.04 | $5.06 | $5.04 | 6,218,010 |
| 2017-03-20 | $5.04 | $5.06 | $5.01 | $5.05 | $5.03 | 10,425,390 |
| 2017-03-17 | $5.09 | $5.10 | $5.04 | $5.04 | $5.02 | 11,442,940 |
| 2017-03-16 | $5.08 | $5.10 | $5.06 | $5.09 | $5.07 | 8,750,140 |
| 2017-03-15 | $5.09 | $5.12 | $5.04 | $5.07 | $5.05 | 10,249,600 |
| 2017-03-14 | $5.07 | $5.12 | $5.06 | $5.10 | $5.08 | 10,559,590 |
| 2017-03-13 | $5.06 | $5.08 | $5.01 | $5.07 | $5.05 | 9,986,860 |
| 2017-03-10 | $5.08 | $5.09 | $5.05 | $5.07 | $5.05 | 8,637,920 |
| 2017-03-09 | $5.11 | $5.12 | $5.04 | $5.06 | $5.04 | 13,936,450 |
| 2017-03-08 | $5.15 | $5.18 | $5.09 | $5.11 | $5.09 | 12,862,030 |
| 2017-03-07 | $5.18 | $5.20 | $5.14 | $5.15 | $5.13 | 12,544,400 |
| 2017-03-06 | $5.15 | $5.19 | $5.13 | $5.19 | $5.17 | 13,947,330 |
| 2017-03-03 | $5.08 | $5.23 | $5.08 | $5.15 | $5.13 | 15,680,180 |
| 2017-03-02 | $5.28 | $5.28 | $5.12 | $5.13 | $5.11 | 29,680,590 |
| 2017-03-01 | $5.30 | $5.40 | $5.26 | $5.29 | $5.27 | 38,043,680 |
| 2017-02-28 | $5.34 | $5.76 | $5.02 | $5.43 | $5.41 | 78,781,330 |
| 2017-02-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-02-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2017-01-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2016-12-09 | $5.31 | $5.32 | $5.25 | $5.25 | $5.23 | 11,458,720 |
| 2016-12-08 | $5.28 | $5.40 | $5.27 | $5.30 | $5.28 | 20,700,930 |
| 2016-12-07 | $5.23 | $5.29 | $5.22 | $5.28 | $5.26 | 9,561,190 |
| 2016-12-06 | $5.22 | $5.27 | $5.22 | $5.22 | $5.20 | 10,262,030 |
| 2016-12-05 | $5.24 | $5.30 | $5.20 | $5.21 | $5.19 | 13,215,830 |
| 2016-12-02 | $5.40 | $5.42 | $5.26 | $5.27 | $5.25 | 17,100,980 |
| 2016-12-01 | $5.40 | $5.45 | $5.35 | $5.40 | $5.38 | 12,255,120 |
| 2016-11-30 | $5.34 | $5.40 | $5.32 | $5.38 | $5.36 | 17,057,520 |
| 2016-11-29 | $5.42 | $5.47 | $5.34 | $5.35 | $5.33 | 19,047,320 |
| 2016-11-28 | $5.53 | $5.55 | $5.44 | $5.44 | $5.42 | 23,808,810 |
| 2016-11-25 | $5.44 | $5.60 | $5.24 | $5.52 | $5.50 | 47,135,720 |
| 2016-11-24 | $5.59 | $5.70 | $5.41 | $5.46 | $5.44 | 55,753,200 |
| 2016-11-23 | $5.28 | $5.55 | $5.27 | $5.55 | $5.53 | 61,865,460 |
| 2016-11-22 | $5.26 | $5.29 | $5.22 | $5.29 | $5.27 | 13,220,210 |
| 2016-11-21 | $5.24 | $5.27 | $5.22 | $5.24 | $5.22 | 13,310,840 |
| 2016-11-18 | $5.27 | $5.30 | $5.24 | $5.25 | $5.23 | 10,993,000 |
| 2016-11-17 | $5.29 | $5.29 | $5.25 | $5.27 | $5.25 | 13,349,620 |
| 2016-11-16 | $5.37 | $5.38 | $5.31 | $5.31 | $5.29 | 21,053,760 |
| 2016-11-15 | $5.39 | $5.45 | $5.30 | $5.34 | $5.32 | 33,108,010 |
| 2016-11-14 | $5.25 | $5.39 | $5.24 | $5.37 | $5.35 | 36,568,250 |
| 2016-11-11 | $5.27 | $5.30 | $5.22 | $5.27 | $5.25 | 31,580,970 |
| 2016-11-10 | $5.14 | $5.35 | $5.12 | $5.31 | $5.29 | 53,023,740 |
| 2016-11-09 | $5.14 | $5.18 | $5.06 | $5.11 | $5.09 | 19,745,570 |
| 2016-11-08 | $5.09 | $5.14 | $5.09 | $5.13 | $5.11 | 12,751,580 |
| 2016-11-07 | $5.09 | $5.10 | $5.06 | $5.09 | $5.07 | 8,752,140 |
| 2016-11-04 | $5.10 | $5.12 | $5.07 | $5.08 | $5.06 | 11,016,500 |
| 2016-11-03 | $5.10 | $5.14 | $5.07 | $5.11 | $5.09 | 12,331,780 |
| 2016-11-02 | $5.12 | $5.13 | $5.06 | $5.08 | $5.06 | 12,643,780 |
| 2016-11-01 | $5.10 | $5.14 | $5.08 | $5.13 | $5.11 | 12,849,500 |
| 2016-10-31 | $5.08 | $5.12 | $5.05 | $5.10 | $5.08 | 0 |
| 2016-10-28 | $5.17 | $5.18 | $5.11 | $5.11 | $5.09 | 12,292,250 |
| 2016-10-27 | $5.16 | $5.18 | $5.13 | $5.17 | $5.15 | 10,420,080 |
| 2016-10-26 | $5.16 | $5.18 | $5.14 | $5.16 | $5.14 | 17,209,670 |
| 2016-10-25 | $5.14 | $5.21 | $5.14 | $5.18 | $5.16 | 19,020,560 |
| 2016-10-24 | $5.13 | $5.16 | $5.09 | $5.14 | $5.12 | 16,976,480 |
| 2016-10-21 | $5.18 | $5.19 | $5.09 | $5.13 | $5.11 | 16,914,650 |
| 2016-10-20 | $5.14 | $5.18 | $5.11 | $5.18 | $5.16 | 18,584,430 |
| 2016-10-19 | $5.13 | $5.16 | $5.10 | $5.12 | $5.10 | 12,087,860 |
| 2016-10-18 | $5.08 | $5.14 | $5.06 | $5.13 | $5.11 | 12,845,960 |
| 2016-10-17 | $5.10 | $5.13 | $5.06 | $5.07 | $5.05 | 13,837,040 |
| 2016-10-14 | $5.17 | $5.18 | $5.11 | $5.14 | $5.12 | 13,984,150 |
| 2016-10-13 | $5.17 | $5.18 | $5.13 | $5.17 | $5.15 | 12,167,800 |
| 2016-10-12 | $5.18 | $5.18 | $5.12 | $5.16 | $5.14 | 14,366,950 |
| 2016-10-11 | $5.16 | $5.22 | $5.14 | $5.19 | $5.17 | 14,953,400 |
| 2016-10-10 | $5.07 | $5.17 | $5.07 | $5.16 | $5.14 | 15,908,380 |
| 2016-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2016-10-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2016-10-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2016-10-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2016-10-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2016-09-30 | $5.02 | $5.07 | $5.01 | $5.06 | $5.04 | 9,385,290 |
| 2016-09-29 | $5.04 | $5.06 | $5.02 | $5.03 | $5.01 | 10,543,710 |
| 2016-09-28 | $5.06 | $5.06 | $5.02 | $5.03 | $5.01 | 8,226,660 |
| 2016-09-27 | $5.00 | $5.06 | $4.99 | $5.06 | $5.04 | 13,630,260 |
| 2016-09-26 | $5.15 | $5.15 | $5.01 | $5.02 | $5.00 | 24,896,190 |
| 2016-09-23 | $5.24 | $5.24 | $5.15 | $5.16 | $5.14 | 21,511,210 |
| 2016-09-22 | $5.27 | $5.28 | $5.21 | $5.22 | $5.20 | 23,178,820 |
| 2016-09-21 | $5.24 | $5.30 | $5.20 | $5.24 | $5.22 | 31,223,660 |
| 2016-09-20 | $5.50 | $5.53 | $5.21 | $5.29 | $5.27 | 71,677,720 |
| 2016-09-19 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2016-09-16 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2016-09-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2016-09-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2016-09-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2016-09-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2016-09-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2016-09-08 | $5.70 | $5.76 | $5.66 | $5.72 | $5.70 | 19,395,440 |
| 2016-09-07 | $5.61 | $5.91 | $5.57 | $5.76 | $5.74 | 47,822,300 |
| 2016-09-06 | $5.52 | $5.62 | $5.44 | $5.61 | $5.59 | 14,154,620 |
| 2016-09-05 | $5.52 | $5.54 | $5.48 | $5.50 | $5.48 | 9,001,600 |
| 2016-09-02 | $5.55 | $5.58 | $5.46 | $5.50 | $5.48 | 12,641,940 |
| 2016-09-01 | $5.66 | $5.66 | $5.54 | $5.55 | $5.53 | 12,990,850 |
| 2016-08-31 | $5.71 | $5.73 | $5.64 | $5.65 | $5.63 | 13,399,130 |
| 2016-08-30 | $5.65 | $5.75 | $5.65 | $5.69 | $5.67 | 25,287,420 |
| 2016-08-29 | $5.56 | $5.64 | $5.53 | $5.64 | $5.62 | 15,337,690 |
| 2016-08-26 | $5.55 | $5.60 | $5.50 | $5.55 | $5.53 | 10,227,170 |
| 2016-08-25 | $5.61 | $5.61 | $5.48 | $5.53 | $5.51 | 14,324,500 |
| 2016-08-24 | $5.63 | $5.68 | $5.59 | $5.62 | $5.60 | 11,898,390 |
| 2016-08-23 | $5.56 | $5.70 | $5.55 | $5.64 | $5.62 | 17,344,870 |
| 2016-08-22 | $5.55 | $5.72 | $5.54 | $5.58 | $5.56 | 21,813,550 |
| 2016-08-19 | $5.61 | $5.64 | $5.53 | $5.56 | $5.54 | 15,166,550 |
| 2016-08-18 | $5.61 | $5.67 | $5.59 | $5.64 | $5.62 | 18,616,300 |
| 2016-08-17 | $5.63 | $5.67 | $5.54 | $5.60 | $5.58 | 21,443,500 |
| 2016-08-16 | $5.59 | $5.78 | $5.54 | $5.67 | $5.65 | 31,817,980 |
| 2016-08-15 | $5.54 | $5.62 | $5.44 | $5.58 | $5.56 | 34,617,770 |
| 2016-08-12 | $5.44 | $5.63 | $5.41 | $5.54 | $5.52 | 23,621,370 |
| 2016-08-11 | $5.62 | $5.67 | $5.46 | $5.48 | $5.46 | 40,373,900 |
| 2016-08-10 | $5.80 | $5.97 | $5.72 | $5.73 | $5.71 | 79,572,940 |
| 2016-08-09 | $5.50 | $5.75 | $5.50 | $5.75 | $5.73 | 29,814,280 |
| 2016-08-08 | $5.18 | $5.25 | $5.14 | $5.23 | $5.21 | 8,531,360 |
| 2016-08-05 | $5.26 | $5.26 | $5.19 | $5.20 | $5.18 | 8,825,760 |
| 2016-08-04 | $5.23 | $5.25 | $5.18 | $5.25 | $5.23 | 7,937,280 |
| 2016-08-03 | $5.24 | $5.25 | $5.19 | $5.21 | $5.19 | 8,208,600 |
| 2016-08-02 | $5.22 | $5.24 | $5.17 | $5.23 | $5.21 | 6,703,020 |
| 2016-08-01 | $5.26 | $5.28 | $5.12 | $5.20 | $5.18 | 10,320,610 |
| 2016-07-29 | $5.35 | $5.35 | $5.26 | $5.27 | $5.25 | 8,911,980 |
| 2016-07-28 | $5.39 | $5.45 | $5.25 | $5.32 | $5.30 | 17,922,920 |
| 2016-07-27 | $5.77 | $5.82 | $5.30 | $5.40 | $5.38 | 25,300,210 |
| 2016-07-26 | $5.71 | $5.79 | $5.69 | $5.79 | $5.77 | 12,062,710 |
| 2016-07-25 | $5.69 | $5.73 | $5.66 | $5.68 | $5.66 | 10,214,370 |
| 2016-07-22 | $5.80 | $5.80 | $5.66 | $5.68 | $5.66 | 16,160,200 |
| 2016-07-21 | $5.79 | $5.84 | $5.75 | $5.78 | $5.76 | 14,256,600 |
| 2016-07-20 | $5.84 | $5.86 | $5.79 | $5.82 | $5.80 | 13,825,050 |
| 2016-07-19 | $5.80 | $5.87 | $5.74 | $5.84 | $5.82 | 17,198,990 |
| 2016-07-18 | $5.90 | $5.94 | $5.75 | $5.77 | $5.75 | 18,373,440 |
| 2016-07-15 | $6.00 | $6.03 | $5.87 | $5.90 | $5.88 | 17,702,830 |
| 2016-07-14 | $6.02 | $6.05 | $5.90 | $5.97 | $5.95 | 17,317,750 |
| 2016-07-13 | $5.99 | $6.06 | $5.91 | $6.03 | $6.01 | 25,745,420 |
| 2016-07-12 | $5.88 | $6.02 | $5.82 | $5.96 | $5.94 | 26,251,830 |
| 2016-07-11 | $6.02 | $6.10 | $5.83 | $5.88 | $5.86 | 33,929,310 |
| 2016-07-08 | $6.11 | $6.25 | $6.01 | $6.02 | $6.00 | 42,215,810 |
| 2016-07-07 | $6.17 | $6.47 | $6.10 | $6.19 | $6.17 | 88,944,580 |
| 2016-07-06 | $5.90 | $6.04 | $5.82 | $6.04 | $6.02 | 38,257,880 |
| 2016-07-05 | $5.71 | $5.98 | $5.71 | $5.92 | $5.90 | 47,650,710 |
| 2016-07-04 | $5.46 | $5.73 | $5.42 | $5.70 | $5.68 | 38,802,930 |
| 2016-07-01 | $5.59 | $5.69 | $5.50 | $5.51 | $5.49 | 26,023,520 |
| 2016-06-30 | $5.54 | $5.66 | $5.41 | $5.60 | $5.58 | 44,709,240 |
| 2016-06-29 | $5.55 | $5.62 | $5.44 | $5.50 | $5.48 | 27,201,400 |
| 2016-06-28 | $5.35 | $5.55 | $5.32 | $5.51 | $5.49 | 35,572,960 |
| 2016-06-27 | $5.26 | $5.53 | $5.26 | $5.38 | $5.36 | 35,720,360 |
| 2016-06-24 | $5.27 | $5.44 | $5.14 | $5.34 | $5.32 | 35,170,580 |
| 2016-06-23 | $5.27 | $5.34 | $5.16 | $5.25 | $5.23 | 18,114,310 |
| 2016-06-22 | $5.18 | $5.29 | $5.13 | $5.29 | $5.27 | 16,886,260 |
| 2016-06-21 | $5.29 | $5.34 | $5.17 | $5.19 | $5.17 | 16,031,380 |
| 2016-06-20 | $5.34 | $5.36 | $5.22 | $5.28 | $5.26 | 12,380,750 |
| 2016-06-17 | $5.24 | $5.45 | $5.23 | $5.32 | $5.30 | 21,144,830 |
| 2016-06-16 | $5.25 | $5.37 | $5.21 | $5.22 | $5.20 | 16,931,650 |
| 2016-06-15 | $5.05 | $5.41 | $5.05 | $5.29 | $5.27 | 24,610,360 |
| 2016-06-14 | $5.13 | $5.23 | $5.04 | $5.12 | $5.10 | 16,755,300 |
| 2016-06-13 | $5.50 | $5.58 | $5.16 | $5.17 | $5.15 | 24,453,460 |
| 2016-06-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2016-06-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2016-06-08 | $5.58 | $5.71 | $5.58 | $5.65 | $5.63 | 16,762,830 |
| 2016-06-07 | $5.72 | $5.73 | $5.58 | $5.63 | $5.61 | 22,720,520 |
| 2016-06-06 | $5.88 | $5.88 | $5.69 | $5.73 | $5.71 | 25,601,320 |
| 2016-06-03 | $5.80 | $6.04 | $5.80 | $5.84 | $5.82 | 65,394,470 |
| 2016-06-02 | $5.22 | $5.75 | $5.20 | $5.75 | $5.73 | 29,435,210 |
| 2016-06-01 | $5.25 | $5.29 | $5.19 | $5.23 | $5.21 | 25,839,290 |
| 2016-05-31 | $5.00 | $5.29 | $4.99 | $5.25 | $5.23 | 27,735,870 |
| 2016-05-30 | $5.03 | $5.04 | $4.90 | $5.00 | $4.98 | 11,474,860 |
| 2016-05-27 | $5.11 | $5.12 | $5.04 | $5.05 | $5.03 | 11,352,800 |
| 2016-05-26 | $5.08 | $5.15 | $5.01 | $5.12 | $5.10 | 17,062,080 |
| 2016-05-25 | $5.16 | $5.19 | $5.06 | $5.07 | $5.05 | 14,898,900 |
| 2016-05-24 | $5.17 | $5.17 | $5.00 | $5.13 | $5.11 | 23,948,480 |
| 2016-05-23 | $5.05 | $5.24 | $5.01 | $5.17 | $5.15 | 26,750,030 |
| 2016-05-20 | $4.90 | $5.02 | $4.85 | $5.01 | $4.99 | 16,135,580 |
| 2016-05-19 | $4.90 | $5.04 | $4.90 | $4.93 | $4.91 | 19,491,920 |
| 2016-05-18 | $5.20 | $5.21 | $4.80 | $4.93 | $4.91 | 30,917,800 |
| 2016-05-17 | $5.29 | $5.36 | $5.22 | $5.25 | $5.23 | 24,254,910 |
| 2016-05-16 | $5.15 | $5.31 | $5.12 | $5.30 | $5.28 | 34,234,100 |
| 2016-05-13 | $5.37 | $5.65 | $5.35 | $5.35 | $5.33 | 66,074,730 |
| 2016-05-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.92 | 5,381,700 |
| 2016-05-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-05-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-05-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-05-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-05-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-05-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-05-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-04-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-03-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-02-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-02-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-02-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2016-02-24 | $6.52 | $6.63 | $6.45 | $6.60 | $6.58 | 33,321,430 |
| 2016-02-23 | $6.54 | $6.68 | $6.41 | $6.60 | $6.58 | 41,124,660 |
| 2016-02-22 | $6.56 | $6.78 | $6.48 | $6.64 | $6.62 | 41,479,060 |
| 2016-02-19 | $6.43 | $6.55 | $6.37 | $6.45 | $6.43 | 40,726,880 |
| 2016-02-18 | $6.35 | $6.84 | $6.23 | $6.53 | $6.51 | 72,910,850 |
| 2016-02-17 | $5.92 | $6.60 | $5.88 | $6.41 | $6.39 | 77,419,350 |
| 2016-02-16 | $5.60 | $6.11 | $5.58 | $6.00 | $5.98 | 54,416,480 |
| 2016-02-15 | $5.39 | $5.61 | $5.39 | $5.55 | $5.53 | 20,967,360 |
| 2016-02-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.66 | 0 |
| 2016-02-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.66 | 0 |
| 2016-02-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.66 | 0 |
| 2016-02-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.66 | 0 |
| 2016-02-08 | $5.68 | $5.68 | $5.68 | $5.68 | $5.66 | 0 |
| 2016-02-05 | $5.75 | $5.89 | $5.67 | $5.68 | $5.66 | 34,602,350 |
| 2016-02-04 | $5.50 | $6.02 | $5.49 | $5.88 | $5.86 | 44,480,500 |
| 2016-02-03 | $5.50 | $5.54 | $5.39 | $5.50 | $5.48 | 28,736,300 |
| 2016-02-02 | $5.41 | $5.65 | $5.41 | $5.58 | $5.56 | 35,398,710 |
| 2016-02-01 | $5.45 | $5.62 | $5.29 | $5.41 | $5.39 | 40,905,490 |
| 2016-01-29 | $5.39 | $5.65 | $5.20 | $5.55 | $5.53 | 78,289,490 |
| 2016-01-28 | $5.20 | $5.67 | $5.15 | $5.54 | $5.52 | 70,803,610 |
| 2016-01-27 | $5.27 | $5.34 | $4.81 | $5.15 | $5.13 | 33,510,800 |
| 2016-01-26 | $5.77 | $5.78 | $5.27 | $5.27 | $5.25 | 35,579,420 |
| 2016-01-25 | $5.89 | $5.95 | $5.76 | $5.85 | $5.83 | 27,983,390 |
| 2016-01-22 | $5.83 | $5.98 | $5.53 | $5.86 | $5.84 | 40,007,100 |
| 2016-01-21 | $6.05 | $6.26 | $5.78 | $5.79 | $5.77 | 67,281,340 |
| 2016-01-20 | $5.58 | $6.25 | $5.56 | $6.25 | $6.23 | 67,787,310 |
| 2016-01-19 | $5.44 | $5.74 | $5.37 | $5.68 | $5.66 | 44,190,160 |
| 2016-01-18 | $5.33 | $5.60 | $5.28 | $5.48 | $5.46 | 36,615,190 |
| 2016-01-15 | $5.78 | $5.88 | $5.31 | $5.41 | $5.39 | 40,527,350 |
| 2016-01-14 | $5.26 | $5.96 | $5.26 | $5.90 | $5.88 | 43,833,970 |
| 2016-01-13 | $6.02 | $6.04 | $5.76 | $5.78 | $5.76 | 35,573,210 |
| 2016-01-12 | $5.76 | $5.99 | $5.62 | $5.98 | $5.96 | 46,677,080 |
| 2016-01-11 | $5.78 | $6.18 | $5.62 | $5.75 | $5.73 | 50,008,310 |
| 2016-01-08 | $6.00 | $6.10 | $5.33 | $5.87 | $5.85 | 47,415,620 |
| 2016-01-07 | $6.31 | $6.34 | $5.84 | $5.84 | $5.82 | 13,340,340 |
| 2016-01-06 | $6.31 | $6.53 | $6.28 | $6.49 | $6.47 | 44,581,450 |
| 2016-01-05 | $6.27 | $6.60 | $6.01 | $6.22 | $6.20 | 55,541,290 |
| 2016-01-04 | $7.30 | $7.33 | $6.67 | $6.67 | $6.65 | 39,520,910 |
| 2016-01-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.39 | 0 |
| 2015-12-31 | $7.78 | $7.79 | $7.40 | $7.41 | $7.39 | 44,223,160 |
| 2015-12-30 | $7.81 | $7.83 | $7.72 | $7.75 | $7.73 | 26,467,560 |
| 2015-12-29 | $7.82 | $7.91 | $7.71 | $7.78 | $7.76 | 33,945,660 |
| 2015-12-28 | $7.96 | $8.07 | $7.88 | $7.88 | $7.86 | 43,961,020 |
| 2015-12-25 | $7.89 | $8.06 | $7.86 | $7.95 | $7.93 | 34,386,360 |
| 2015-12-24 | $8.00 | $8.07 | $7.80 | $7.94 | $7.92 | 40,693,830 |
| 2015-12-23 | $8.15 | $8.23 | $8.00 | $8.03 | $8.00 | 46,290,870 |
| 2015-12-22 | $8.28 | $8.30 | $7.97 | $8.24 | $8.21 | 68,787,060 |
| 2015-12-21 | $8.12 | $8.36 | $8.12 | $8.21 | $8.18 | 50,570,500 |
| 2015-12-18 | $8.40 | $8.46 | $8.12 | $8.19 | $8.16 | 63,961,970 |
| 2015-12-17 | $8.35 | $8.64 | $8.32 | $8.47 | $8.44 | 86,296,080 |
| 2015-12-16 | $8.18 | $8.47 | $8.10 | $8.43 | $8.40 | 91,984,880 |
| 2015-12-15 | $8.08 | $8.27 | $8.01 | $8.14 | $8.11 | 57,225,180 |
| 2015-12-14 | $8.00 | $8.16 | $7.82 | $8.06 | $8.03 | 61,270,600 |
| 2015-12-11 | $8.20 | $8.47 | $8.01 | $8.02 | $7.99 | 79,419,220 |
| 2015-12-10 | $8.27 | $8.57 | $7.79 | $8.50 | $8.47 | 155,875,310 |
| 2015-12-09 | $8.90 | $9.14 | $8.35 | $8.36 | $8.33 | 169,816,290 |
| 2015-12-08 | $8.80 | $9.77 | $8.78 | $9.28 | $9.25 | 279,553,970 |
| 2015-12-07 | $9.20 | $9.46 | $9.20 | $9.20 | $9.17 | 185,960,500 |
| 2015-12-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.19 | 8,113,200 |
| 2015-12-03 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-12-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-12-01 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-30 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-27 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-25 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-24 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-23 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-20 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-19 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-18 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-17 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-16 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-12 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-11 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-10 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-09 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-06 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-05 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-04 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-03 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-11-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-30 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-29 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-28 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-27 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-23 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-22 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-21 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-20 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-19 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-16 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-15 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-14 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-12 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-09 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-08 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-07 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-06 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-05 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-10-01 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-30 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-29 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-28 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-25 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-24 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-23 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-22 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-21 | $28.37 | $28.37 | $28.37 | $28.37 | $28.28 | 0 |
| 2015-09-18 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-17 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-16 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-15 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-14 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-11 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-10 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-09 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-08 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-07 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-04 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-03 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-02 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-09-01 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-08-31 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-08-28 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-08-27 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-08-26 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-08-25 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-08-24 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-08-21 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
| 2015-08-20 | $28.37 | $28.37 | $28.37 | $28.37 | $11.31 | 0 |
Grand Agriseeds Technology Inc (300189) News Headlines
Recent Grand Agriseeds Technology Inc (300189) News
Similar Companies to Grand Agriseeds Technology Inc (300189) 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 | -- | -- | -- |