Xuzhou Handler Special Vehicle Company Ltd (300201) Exchange: SHE
Data as of July 17, 2025
$5.38 ($-0.04) -0.74%
Xuzhou Handler Special Vehicle Company Ltd - Daily Information
Click for more stock information on Xuzhou Handler Special Vehicle Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.43 |
| Previous Close | $5.38 |
| High | $5.47 |
| Low | $5.36 |
| Adjusted Open | $5.43 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.47 |
| Adjusted Low | $5.36 |
Invest in Xuzhou Handler Special Vehicle Company Ltd (300201)
Historical Stock Data for Xuzhou Handler Special Vehicle Company Ltd (300201)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.43 | $5.47 | $5.36 | $5.38 | $5.38 | 19,665,100 |
| 2025-07-08 | $5.38 | $5.43 | $5.37 | $5.42 | $5.42 | 16,626,830 |
| 2025-07-07 | $5.36 | $5.39 | $5.29 | $5.38 | $5.38 | 14,936,750 |
| 2025-07-04 | $5.49 | $5.49 | $5.35 | $5.37 | $5.37 | 24,704,060 |
| 2025-07-03 | $5.42 | $5.50 | $5.41 | $5.47 | $5.47 | 19,064,790 |
| 2025-07-02 | $5.55 | $5.58 | $5.41 | $5.45 | $5.45 | 30,903,100 |
| 2025-07-01 | $5.53 | $5.62 | $5.46 | $5.60 | $5.60 | 42,093,300 |
| 2025-06-30 | $5.46 | $5.54 | $5.46 | $5.51 | $5.51 | 30,754,460 |
| 2025-06-27 | $5.44 | $5.49 | $5.41 | $5.43 | $5.43 | 29,913,770 |
| 2025-06-26 | $5.49 | $5.56 | $5.43 | $5.46 | $5.46 | 43,933,690 |
| 2025-06-25 | $5.41 | $5.53 | $5.39 | $5.49 | $5.49 | 51,636,320 |
| 2025-06-24 | $5.34 | $5.43 | $5.25 | $5.41 | $5.41 | 47,729,570 |
| 2025-06-23 | $5.25 | $5.46 | $5.23 | $5.42 | $5.42 | 48,181,100 |
| 2025-06-20 | $5.23 | $5.32 | $5.19 | $5.20 | $5.20 | 30,699,980 |
| 2025-06-19 | $5.37 | $5.38 | $5.18 | $5.27 | $5.27 | 49,205,030 |
| 2025-06-18 | $5.42 | $5.47 | $5.36 | $5.44 | $5.44 | 42,888,860 |
| 2025-06-17 | $5.36 | $5.62 | $5.27 | $5.46 | $5.46 | 71,540,140 |
| 2025-06-13 | $5.15 | $5.82 | $5.12 | $5.56 | $5.56 | 132,585,010 |
| 2025-06-12 | $5.14 | $5.17 | $5.11 | $5.14 | $5.14 | 14,663,400 |
| 2025-06-11 | $5.18 | $5.21 | $5.15 | $5.17 | $5.17 | 20,719,600 |
| 2025-06-10 | $5.32 | $5.35 | $5.11 | $5.19 | $5.19 | 37,604,280 |
| 2025-06-09 | $5.12 | $5.50 | $5.12 | $5.31 | $5.31 | 69,865,440 |
| 2025-06-06 | $5.00 | $5.23 | $5.00 | $5.10 | $5.10 | 33,812,150 |
| 2025-06-05 | $5.02 | $5.05 | $4.98 | $5.01 | $5.01 | 14,447,000 |
| 2025-06-04 | $5.02 | $5.10 | $4.99 | $5.04 | $5.04 | 17,222,900 |
| 2025-06-03 | $4.92 | $5.15 | $4.92 | $5.05 | $5.05 | 24,008,400 |
| 2025-05-30 | $5.02 | $5.07 | $4.92 | $4.96 | $4.96 | 18,461,030 |
| 2025-05-29 | $4.91 | $5.08 | $4.90 | $5.05 | $5.05 | 27,816,480 |
| 2025-05-28 | $4.86 | $5.02 | $4.86 | $4.90 | $4.90 | 16,916,500 |
| 2025-05-27 | $4.91 | $4.92 | $4.85 | $4.86 | $4.86 | 10,849,810 |
| 2025-05-26 | $4.90 | $4.93 | $4.86 | $4.92 | $4.92 | 11,740,620 |
| 2025-05-23 | $5.00 | $5.02 | $4.89 | $4.90 | $4.90 | 17,663,080 |
| 2025-05-22 | $5.02 | $5.09 | $5.00 | $5.01 | $5.01 | 14,666,980 |
| 2025-05-21 | $5.13 | $5.13 | $5.04 | $5.04 | $5.04 | 14,653,440 |
| 2025-05-20 | $5.08 | $5.13 | $5.06 | $5.12 | $5.12 | 12,579,530 |
| 2025-05-19 | $5.08 | $5.11 | $5.01 | $5.11 | $5.11 | 13,773,300 |
| 2025-05-16 | $5.05 | $5.17 | $5.05 | $5.08 | $5.08 | 11,947,420 |
| 2025-05-15 | $5.16 | $5.17 | $5.07 | $5.08 | $5.08 | 15,041,440 |
| 2025-05-14 | $5.16 | $5.22 | $5.15 | $5.17 | $5.17 | 14,716,800 |
| 2025-05-13 | $5.34 | $5.36 | $5.17 | $5.19 | $5.19 | 22,715,400 |
| 2025-05-12 | $5.22 | $5.34 | $5.19 | $5.29 | $5.29 | 26,195,090 |
| 2025-05-09 | $5.18 | $5.33 | $5.09 | $5.22 | $5.22 | 35,023,240 |
| 2025-05-08 | $5.13 | $5.23 | $5.10 | $5.22 | $5.22 | 22,827,230 |
| 2025-05-07 | $5.13 | $5.30 | $5.08 | $5.14 | $5.14 | 24,244,010 |
| 2025-05-06 | $4.93 | $5.10 | $4.93 | $5.09 | $5.09 | 18,788,930 |
| 2025-04-30 | $4.87 | $4.98 | $4.87 | $4.90 | $4.90 | 14,202,180 |
| 2025-04-29 | $4.74 | $4.89 | $4.73 | $4.85 | $4.85 | 18,074,680 |
| 2025-04-28 | $5.00 | $5.00 | $4.71 | $4.76 | $4.76 | 30,728,680 |
| 2025-04-25 | $5.01 | $5.10 | $5.01 | $5.04 | $5.04 | 11,484,340 |
| 2025-04-24 | $5.12 | $5.15 | $5.00 | $5.03 | $5.03 | 18,019,230 |
| 2025-04-23 | $5.10 | $5.18 | $5.10 | $5.15 | $5.15 | 19,895,650 |
| 2025-04-22 | $5.11 | $5.15 | $5.08 | $5.09 | $5.09 | 14,447,440 |
| 2025-04-21 | $5.03 | $5.13 | $4.99 | $5.12 | $5.12 | 13,456,250 |
| 2025-04-18 | $4.95 | $5.07 | $4.95 | $5.03 | $5.03 | 11,397,240 |
| 2025-04-17 | $4.94 | $5.03 | $4.94 | $4.98 | $4.98 | 11,878,750 |
| 2025-04-16 | $5.11 | $5.11 | $4.93 | $4.99 | $4.99 | 19,331,200 |
| 2025-04-15 | $5.24 | $5.26 | $5.08 | $5.14 | $5.14 | 24,718,300 |
| 2025-04-14 | $5.06 | $5.20 | $5.05 | $5.18 | $5.18 | 27,410,100 |
| 2025-04-11 | $4.89 | $5.04 | $4.88 | $5.00 | $5.00 | 21,683,500 |
| 2025-04-10 | $4.93 | $5.13 | $4.93 | $4.97 | $4.97 | 35,602,480 |
| 2025-04-09 | $4.65 | $4.92 | $4.38 | $4.87 | $4.87 | 41,207,480 |
| 2025-04-08 | $4.69 | $4.91 | $4.63 | $4.73 | $4.73 | 34,773,290 |
| 2025-04-07 | $5.18 | $5.23 | $4.48 | $4.62 | $4.62 | 54,840,970 |
| 2025-04-03 | $5.43 | $5.54 | $5.39 | $5.52 | $5.52 | 19,470,690 |
| 2025-04-02 | $5.49 | $5.57 | $5.45 | $5.49 | $5.49 | 15,931,300 |
| 2025-04-01 | $5.50 | $5.58 | $5.48 | $5.49 | $5.49 | 18,633,580 |
| 2025-03-31 | $5.50 | $5.56 | $5.27 | $5.49 | $5.49 | 36,043,210 |
| 2025-03-28 | $5.70 | $5.76 | $5.55 | $5.55 | $5.55 | 30,485,230 |
| 2025-03-27 | $5.90 | $5.95 | $5.69 | $5.71 | $5.71 | 45,264,750 |
| 2025-03-26 | $5.99 | $6.11 | $5.84 | $5.95 | $5.95 | 39,511,900 |
| 2025-03-25 | $6.17 | $6.30 | $5.98 | $6.05 | $6.05 | 59,370,650 |
| 2025-03-24 | $5.97 | $6.22 | $5.83 | $6.16 | $6.16 | 74,886,400 |
| 2025-03-21 | $5.93 | $6.12 | $5.87 | $6.01 | $6.01 | 63,799,230 |
| 2025-03-20 | $5.79 | $6.05 | $5.77 | $5.96 | $5.96 | 58,517,580 |
| 2025-03-19 | $5.82 | $5.90 | $5.77 | $5.80 | $5.80 | 25,516,830 |
| 2025-03-18 | $5.84 | $5.90 | $5.80 | $5.83 | $5.83 | 28,510,010 |
| 2025-03-17 | $5.80 | $5.90 | $5.77 | $5.84 | $5.84 | 31,640,200 |
| 2025-03-14 | $5.64 | $5.79 | $5.59 | $5.76 | $5.76 | 27,489,210 |
| 2025-03-13 | $5.84 | $5.88 | $5.59 | $5.68 | $5.68 | 36,179,200 |
| 2025-03-12 | $5.73 | $5.91 | $5.71 | $5.84 | $5.84 | 49,585,780 |
| 2025-03-11 | $5.67 | $5.75 | $5.60 | $5.71 | $5.71 | 30,874,250 |
| 2025-03-10 | $5.73 | $5.81 | $5.70 | $5.75 | $5.75 | 29,388,750 |
| 2025-03-07 | $5.82 | $5.96 | $5.71 | $5.76 | $5.76 | 52,082,000 |
| 2025-03-06 | $5.85 | $5.99 | $5.78 | $5.87 | $5.87 | 77,366,970 |
| 2025-03-05 | $5.44 | $6.40 | $5.33 | $5.91 | $5.91 | 117,991,450 |
| 2025-03-04 | $5.32 | $5.48 | $5.27 | $5.45 | $5.45 | 26,920,020 |
| 2025-03-03 | $5.40 | $5.52 | $5.27 | $5.34 | $5.34 | 33,836,120 |
| 2025-02-28 | $5.70 | $5.71 | $5.40 | $5.43 | $5.43 | 40,260,140 |
| 2025-02-27 | $5.70 | $5.84 | $5.60 | $5.74 | $5.74 | 55,703,510 |
| 2025-02-26 | $5.62 | $5.72 | $5.62 | $5.68 | $5.68 | 43,144,610 |
| 2025-02-25 | $5.51 | $5.74 | $5.46 | $5.64 | $5.64 | 45,828,480 |
| 2025-02-24 | $5.63 | $5.70 | $5.54 | $5.60 | $5.60 | 46,993,960 |
| 2025-02-20 | $5.35 | $5.65 | $5.27 | $5.63 | $5.63 | 75,581,870 |
| 2025-02-19 | $5.17 | $5.37 | $5.17 | $5.35 | $5.35 | 39,048,030 |
| 2025-02-18 | $5.38 | $5.40 | $5.14 | $5.17 | $5.17 | 30,466,350 |
| 2025-02-17 | $5.20 | $5.40 | $5.18 | $5.36 | $5.36 | 36,703,640 |
| 2025-02-14 | $5.25 | $5.29 | $5.15 | $5.19 | $5.19 | 25,998,800 |
| 2025-02-13 | $5.35 | $5.41 | $5.27 | $5.28 | $5.28 | 32,597,090 |
| 2025-02-12 | $5.29 | $5.35 | $5.26 | $5.33 | $5.33 | 23,422,080 |
| 2025-02-11 | $5.39 | $5.39 | $5.25 | $5.29 | $5.29 | 29,829,000 |
| 2025-02-10 | $5.42 | $5.44 | $5.34 | $5.40 | $5.40 | 29,857,380 |
| 2025-02-07 | $5.40 | $5.47 | $5.31 | $5.41 | $5.41 | 38,462,530 |
| 2025-02-06 | $5.24 | $5.39 | $5.19 | $5.38 | $5.38 | 31,403,710 |
| 2025-02-05 | $5.13 | $5.31 | $5.11 | $5.27 | $5.27 | 25,623,980 |
| 2025-01-27 | $5.23 | $5.28 | $5.09 | $5.09 | $5.09 | 19,009,250 |
| 2025-01-24 | $5.15 | $5.22 | $5.08 | $5.22 | $5.22 | 19,027,770 |
| 2025-01-23 | $5.20 | $5.35 | $5.17 | $5.17 | $5.17 | 27,278,110 |
| 2025-01-22 | $5.20 | $5.22 | $5.12 | $5.15 | $5.15 | 15,480,940 |
| 2025-01-21 | $5.23 | $5.25 | $5.12 | $5.21 | $5.21 | 17,249,330 |
| 2025-01-20 | $5.23 | $5.28 | $5.17 | $5.20 | $5.20 | 16,975,740 |
| 2025-01-17 | $5.18 | $5.23 | $5.14 | $5.17 | $5.17 | 18,155,550 |
| 2025-01-16 | $5.20 | $5.36 | $5.14 | $5.19 | $5.19 | 25,040,400 |
| 2025-01-15 | $5.26 | $5.28 | $5.13 | $5.15 | $5.15 | 24,193,930 |
| 2025-01-14 | $4.90 | $5.27 | $4.90 | $5.27 | $5.27 | 37,368,860 |
| 2025-01-13 | $4.88 | $4.97 | $4.67 | $4.90 | $4.90 | 23,084,550 |
| 2025-01-09 | $4.92 | $5.08 | $4.89 | $5.02 | $5.02 | 21,708,010 |
| 2025-01-08 | $4.89 | $5.02 | $4.72 | $4.95 | $4.95 | 29,400,830 |
| 2025-01-07 | $4.81 | $4.95 | $4.76 | $4.94 | $4.94 | 22,747,830 |
| 2025-01-06 | $4.77 | $4.87 | $4.62 | $4.82 | $4.82 | 24,392,410 |
| 2025-01-03 | $5.03 | $5.09 | $4.75 | $4.76 | $4.76 | 33,684,950 |
| 2025-01-02 | $5.26 | $5.32 | $4.98 | $5.05 | $5.05 | 36,143,570 |
| 2024-12-31 | $5.45 | $5.57 | $5.24 | $5.26 | $5.26 | 32,244,340 |
| 2024-12-30 | $5.49 | $5.49 | $5.32 | $5.39 | $5.39 | 16,943,310 |
| 2024-12-27 | $5.43 | $5.56 | $5.43 | $5.49 | $5.49 | 21,784,200 |
| 2024-12-26 | $5.33 | $5.49 | $5.33 | $5.42 | $5.42 | 23,739,340 |
| 2024-12-25 | $5.58 | $5.59 | $5.27 | $5.33 | $5.33 | 33,543,300 |
| 2024-12-24 | $5.55 | $5.71 | $5.49 | $5.57 | $5.57 | 25,632,870 |
| 2024-12-23 | $5.84 | $5.89 | $5.48 | $5.50 | $5.50 | 43,620,030 |
| 2024-12-20 | $5.83 | $6.03 | $5.77 | $5.87 | $5.87 | 30,654,740 |
| 2024-12-19 | $5.88 | $5.99 | $5.74 | $5.81 | $5.81 | 43,045,320 |
| 2024-12-18 | $6.06 | $6.11 | $5.81 | $5.97 | $5.97 | 43,531,670 |
| 2024-12-17 | $6.55 | $6.60 | $6.03 | $6.08 | $6.08 | 74,674,130 |
| 2024-12-16 | $6.28 | $6.88 | $6.24 | $6.64 | $6.64 | 91,032,830 |
| 2024-12-13 | $6.55 | $6.67 | $6.35 | $6.36 | $6.36 | 67,557,410 |
| 2024-12-12 | $6.42 | $6.65 | $6.24 | $6.63 | $6.63 | 100,852,410 |
| 2024-12-11 | $6.25 | $6.52 | $6.15 | $6.38 | $6.38 | 73,604,370 |
| 2024-12-10 | $6.25 | $6.65 | $6.14 | $6.34 | $6.34 | 110,857,650 |
| 2024-12-09 | $6.13 | $6.28 | $5.97 | $6.05 | $6.05 | 41,320,030 |
| 2024-12-06 | $6.07 | $6.13 | $5.94 | $6.12 | $6.12 | 51,987,450 |
| 2024-12-05 | $6.09 | $6.17 | $6.01 | $6.07 | $6.07 | 51,665,520 |
| 2024-12-04 | $6.01 | $6.38 | $5.97 | $6.11 | $6.11 | 81,403,460 |
| 2024-12-03 | $6.14 | $6.28 | $5.93 | $6.06 | $6.06 | 71,043,680 |
| 2024-12-02 | $5.69 | $6.43 | $5.69 | $6.12 | $6.12 | 96,945,240 |
| 2024-11-29 | $5.55 | $5.75 | $5.40 | $5.66 | $5.66 | 50,332,170 |
| 2024-11-28 | $5.47 | $5.74 | $5.47 | $5.57 | $5.57 | 59,122,690 |
| 2024-11-27 | $5.38 | $5.48 | $5.12 | $5.47 | $5.47 | 41,649,230 |
| 2024-11-26 | $5.51 | $5.56 | $5.38 | $5.40 | $5.40 | 32,995,080 |
| 2024-11-25 | $5.42 | $5.57 | $5.31 | $5.56 | $5.56 | 49,291,200 |
| 2024-11-22 | $5.82 | $5.85 | $5.48 | $5.50 | $5.50 | 68,167,620 |
| 2024-11-21 | $6.00 | $6.09 | $5.81 | $5.89 | $5.89 | 74,205,530 |
| 2024-11-20 | $5.91 | $6.25 | $5.86 | $6.12 | $6.12 | 98,312,200 |
| 2024-11-19 | $5.42 | $6.25 | $5.30 | $6.04 | $6.04 | 102,585,350 |
| 2024-11-18 | $5.65 | $5.78 | $5.29 | $5.34 | $5.34 | 74,778,580 |
| 2024-11-15 | $5.64 | $5.95 | $5.52 | $5.53 | $5.53 | 80,032,880 |
| 2024-11-14 | $6.16 | $6.60 | $5.86 | $5.87 | $5.87 | 107,419,250 |
| 2024-11-13 | $6.18 | $6.61 | $5.99 | $6.22 | $6.22 | 128,161,190 |
| 2024-11-12 | $6.35 | $6.36 | $5.86 | $5.93 | $5.93 | 132,235,080 |
| 2024-11-11 | $5.70 | $6.90 | $5.53 | $6.56 | $6.56 | 214,604,960 |
| 2024-11-08 | $4.92 | $5.82 | $4.80 | $5.82 | $5.82 | 211,506,510 |
| 2024-11-07 | $4.72 | $4.92 | $4.62 | $4.85 | $4.85 | 75,734,210 |
| 2024-11-06 | $4.63 | $4.75 | $4.62 | $4.70 | $4.70 | 69,205,230 |
| 2024-11-05 | $4.43 | $4.56 | $4.40 | $4.55 | $4.55 | 45,094,540 |
| 2024-11-04 | $4.32 | $4.49 | $4.32 | $4.41 | $4.41 | 28,159,540 |
| 2024-11-01 | $4.55 | $4.65 | $4.29 | $4.31 | $4.31 | 47,849,830 |
| 2024-10-31 | $4.48 | $4.62 | $4.43 | $4.54 | $4.54 | 56,396,270 |
| 2024-10-30 | $4.32 | $4.47 | $4.30 | $4.40 | $4.40 | 38,388,650 |
| 2024-10-29 | $4.50 | $4.52 | $4.30 | $4.32 | $4.32 | 49,986,670 |
| 2024-10-28 | $4.36 | $4.56 | $4.36 | $4.50 | $4.50 | 59,559,670 |
| 2024-10-25 | $4.07 | $4.39 | $4.07 | $4.31 | $4.31 | 63,605,510 |
| 2024-10-24 | $4.03 | $4.06 | $4.02 | $4.04 | $4.04 | 13,996,340 |
| 2024-10-23 | $4.11 | $4.11 | $4.03 | $4.06 | $4.06 | 24,730,400 |
| 2024-10-22 | $4.00 | $4.12 | $3.97 | $4.10 | $4.10 | 35,396,100 |
| 2024-10-21 | $4.02 | $4.03 | $3.94 | $3.99 | $3.99 | 30,310,870 |
| 2024-10-18 | $3.84 | $4.05 | $3.82 | $3.97 | $3.97 | 31,172,380 |
| 2024-10-17 | $3.91 | $3.96 | $3.82 | $3.83 | $3.83 | 21,667,080 |
| 2024-10-16 | $3.89 | $3.98 | $3.86 | $3.90 | $3.90 | 18,205,000 |
| 2024-10-15 | $4.01 | $4.10 | $3.95 | $3.96 | $3.96 | 26,415,020 |
| 2024-10-14 | $3.84 | $4.16 | $3.81 | $4.07 | $4.07 | 33,227,400 |
| 2024-10-11 | $4.05 | $4.05 | $3.79 | $3.85 | $3.85 | 27,800,730 |
| 2024-10-10 | $4.07 | $4.24 | $3.96 | $4.08 | $4.08 | 35,433,450 |
| 2024-10-09 | $4.44 | $4.44 | $4.05 | $4.06 | $4.06 | 58,590,760 |
| 2024-10-08 | $4.84 | $4.84 | $4.20 | $4.62 | $4.62 | 101,129,870 |
| 2024-09-30 | $3.65 | $4.03 | $3.58 | $4.03 | $4.03 | 74,870,630 |
| 2024-09-27 | $3.37 | $3.56 | $3.33 | $3.49 | $3.49 | 41,039,470 |
| 2024-09-26 | $3.23 | $3.32 | $3.20 | $3.32 | $3.32 | 26,078,430 |
| 2024-09-25 | $3.21 | $3.30 | $3.19 | $3.25 | $3.25 | 35,914,500 |
| 2024-09-24 | $3.17 | $3.21 | $3.12 | $3.20 | $3.20 | 28,180,600 |
| 2024-09-23 | $3.16 | $3.19 | $3.12 | $3.15 | $3.15 | 17,213,380 |
| 2024-09-20 | $3.23 | $3.26 | $3.17 | $3.20 | $3.20 | 23,677,400 |
| 2024-09-19 | $3.14 | $3.43 | $3.09 | $3.31 | $3.31 | 44,351,040 |
| 2024-09-18 | $3.20 | $3.34 | $3.04 | $3.09 | $3.09 | 31,513,530 |
| 2024-09-13 | $2.98 | $2.99 | $2.91 | $2.92 | $2.92 | 5,553,300 |
| 2024-09-12 | $3.00 | $3.04 | $2.98 | $2.98 | $2.98 | 4,314,870 |
| 2024-09-11 | $3.02 | $3.04 | $2.98 | $3.00 | $3.00 | 4,390,100 |
| 2024-09-10 | $3.00 | $3.02 | $2.95 | $3.01 | $3.01 | 5,466,120 |
| 2024-09-09 | $3.00 | $3.02 | $2.96 | $2.99 | $2.99 | 4,533,400 |
| 2024-09-06 | $3.08 | $3.09 | $3.00 | $3.01 | $3.01 | 5,390,900 |
| 2024-09-05 | $3.09 | $3.12 | $3.05 | $3.07 | $3.07 | 5,696,900 |
| 2024-09-04 | $3.08 | $3.11 | $3.06 | $3.08 | $3.08 | 5,465,770 |
| 2024-09-03 | $3.09 | $3.13 | $3.06 | $3.10 | $3.10 | 7,012,140 |
| 2024-09-02 | $3.15 | $3.20 | $3.10 | $3.10 | $3.10 | 10,763,760 |
| 2024-08-30 | $3.02 | $3.16 | $3.01 | $3.11 | $3.11 | 11,766,690 |
| 2024-08-29 | $2.94 | $3.07 | $2.84 | $3.03 | $3.03 | 11,438,650 |
| 2024-08-28 | $3.02 | $3.05 | $2.98 | $2.99 | $2.99 | 6,822,700 |
| 2024-08-27 | $3.02 | $3.04 | $2.98 | $3.00 | $3.00 | 4,022,700 |
| 2024-08-26 | $3.00 | $3.06 | $2.98 | $3.04 | $3.04 | 5,787,320 |
| 2024-08-23 | $3.08 | $3.08 | $2.92 | $2.99 | $2.99 | 11,502,990 |
| 2024-08-22 | $3.15 | $3.16 | $3.06 | $3.07 | $3.07 | 5,454,180 |
| 2024-08-21 | $3.18 | $3.18 | $3.13 | $3.15 | $3.15 | 5,012,900 |
| 2024-08-20 | $3.27 | $3.28 | $3.15 | $3.17 | $3.17 | 9,174,640 |
| 2024-08-19 | $3.24 | $3.29 | $3.23 | $3.27 | $3.27 | 7,831,600 |
| 2024-08-16 | $3.25 | $3.28 | $3.23 | $3.25 | $3.25 | 5,928,900 |
| 2024-08-15 | $3.20 | $3.27 | $3.19 | $3.24 | $3.24 | 6,869,080 |
| 2024-08-14 | $3.28 | $3.28 | $3.21 | $3.21 | $3.21 | 4,731,300 |
| 2024-08-13 | $3.27 | $3.28 | $3.20 | $3.25 | $3.25 | 6,849,900 |
| 2024-08-12 | $3.20 | $3.29 | $3.16 | $3.27 | $3.27 | 13,238,290 |
| 2024-08-09 | $3.22 | $3.25 | $3.17 | $3.19 | $3.19 | 5,700,400 |
| 2024-08-08 | $3.20 | $3.24 | $3.15 | $3.22 | $3.22 | 8,301,760 |
| 2024-08-07 | $3.23 | $3.24 | $3.19 | $3.19 | $3.19 | 6,954,200 |
| 2024-08-06 | $3.26 | $3.31 | $3.16 | $3.23 | $3.23 | 18,114,370 |
| 2024-08-05 | $3.44 | $3.48 | $3.32 | $3.32 | $3.32 | 13,515,160 |
| 2024-08-02 | $3.49 | $3.51 | $3.42 | $3.44 | $3.44 | 10,824,900 |
| 2024-08-01 | $3.53 | $3.55 | $3.49 | $3.50 | $3.50 | 10,972,800 |
| 2024-07-31 | $3.41 | $3.52 | $3.39 | $3.51 | $3.51 | 13,476,640 |
| 2024-07-30 | $3.41 | $3.42 | $3.37 | $3.40 | $3.40 | 8,626,470 |
| 2024-07-29 | $3.45 | $3.48 | $3.40 | $3.44 | $3.44 | 7,651,400 |
| 2024-07-26 | $3.39 | $3.45 | $3.37 | $3.43 | $3.43 | 7,342,280 |
| 2024-07-25 | $3.39 | $3.40 | $3.33 | $3.36 | $3.36 | 4,586,980 |
| 2024-07-24 | $3.45 | $3.49 | $3.35 | $3.37 | $3.37 | 9,953,800 |
| 2024-07-23 | $3.56 | $3.67 | $3.50 | $3.50 | $3.50 | 14,151,910 |
| 2024-07-22 | $3.48 | $3.55 | $3.44 | $3.55 | $3.55 | 10,048,950 |
| 2024-07-19 | $3.39 | $3.53 | $3.36 | $3.50 | $3.50 | 6,536,390 |
| 2024-07-18 | $3.39 | $3.41 | $3.29 | $3.39 | $3.39 | 7,005,490 |
| 2024-07-17 | $3.45 | $3.48 | $3.41 | $3.42 | $3.42 | 4,792,700 |
| 2024-07-16 | $3.47 | $3.50 | $3.45 | $3.47 | $3.47 | 4,017,740 |
| 2024-07-15 | $3.55 | $3.56 | $3.47 | $3.50 | $3.50 | 4,692,050 |
| 2024-07-12 | $3.58 | $3.58 | $3.51 | $3.54 | $3.54 | 5,128,600 |
| 2024-07-11 | $3.53 | $3.59 | $3.53 | $3.57 | $3.57 | 8,680,600 |
| 2024-07-10 | $3.49 | $3.52 | $3.45 | $3.46 | $3.46 | 4,943,100 |
| 2024-07-09 | $3.40 | $3.52 | $3.39 | $3.50 | $3.50 | 8,704,870 |
| 2024-07-08 | $3.55 | $3.56 | $3.41 | $3.42 | $3.42 | 5,708,000 |
| 2024-07-05 | $3.47 | $3.55 | $3.42 | $3.54 | $3.54 | 5,449,700 |
| 2024-07-04 | $3.59 | $3.62 | $3.46 | $3.48 | $3.48 | 8,156,100 |
| 2024-07-03 | $3.65 | $3.66 | $3.58 | $3.58 | $3.58 | 5,148,130 |
| 2024-07-02 | $3.63 | $3.70 | $3.62 | $3.65 | $3.65 | 7,139,140 |
| 2024-07-01 | $3.58 | $3.64 | $3.53 | $3.63 | $3.63 | 7,738,240 |
| 2024-06-28 | $3.62 | $3.67 | $3.54 | $3.59 | $3.59 | 10,709,630 |
| 2024-06-27 | $3.66 | $3.71 | $3.62 | $3.64 | $3.64 | 6,258,830 |
| 2024-06-26 | $3.63 | $3.68 | $3.53 | $3.67 | $3.67 | 8,682,900 |
| 2024-06-25 | $3.63 | $3.68 | $3.58 | $3.61 | $3.61 | 6,020,800 |
| 2024-06-24 | $3.74 | $3.76 | $3.61 | $3.62 | $3.62 | 8,531,500 |
| 2024-06-21 | $3.75 | $3.76 | $3.68 | $3.74 | $3.74 | 7,145,800 |
| 2024-06-20 | $3.87 | $3.87 | $3.75 | $3.75 | $3.75 | 12,126,050 |
| 2024-06-19 | $3.75 | $3.95 | $3.75 | $3.88 | $3.88 | 23,016,880 |
| 2024-06-18 | $3.66 | $3.75 | $3.65 | $3.74 | $3.74 | 10,839,620 |
| 2024-06-17 | $3.65 | $3.69 | $3.63 | $3.66 | $3.66 | 6,368,800 |
| 2024-06-14 | $3.58 | $3.70 | $3.58 | $3.65 | $3.65 | 10,688,180 |
| 2024-06-13 | $3.61 | $3.62 | $3.56 | $3.58 | $3.58 | 5,546,100 |
| 2024-06-12 | $3.55 | $3.63 | $3.53 | $3.61 | $3.61 | 6,687,380 |
| 2024-06-11 | $3.51 | $3.58 | $3.40 | $3.56 | $3.56 | 10,216,240 |
| 2024-06-07 | $3.49 | $3.56 | $3.46 | $3.51 | $3.51 | 9,855,300 |
| 2024-06-06 | $3.65 | $3.66 | $3.41 | $3.44 | $3.44 | 16,678,460 |
| 2024-06-05 | $3.70 | $3.78 | $3.63 | $3.67 | $3.67 | 10,354,710 |
| 2024-06-04 | $3.74 | $3.75 | $3.67 | $3.70 | $3.70 | 9,156,570 |
| 2024-06-03 | $3.85 | $3.86 | $3.70 | $3.72 | $3.72 | 11,874,710 |
| 2024-05-31 | $3.79 | $3.90 | $3.78 | $3.86 | $3.86 | 9,424,440 |
| 2024-05-30 | $3.82 | $3.85 | $3.76 | $3.77 | $3.77 | 8,221,200 |
| 2024-05-29 | $3.86 | $3.90 | $3.81 | $3.83 | $3.83 | 8,605,600 |
| 2024-05-28 | $3.95 | $3.96 | $3.88 | $3.88 | $3.88 | 11,161,600 |
| 2024-05-27 | $3.90 | $4.16 | $3.89 | $3.98 | $3.98 | 24,288,340 |
| 2024-05-24 | $3.79 | $3.97 | $3.78 | $3.87 | $3.87 | 17,138,370 |
| 2024-05-23 | $3.88 | $3.89 | $3.76 | $3.79 | $3.79 | 11,780,200 |
| 2024-05-22 | $3.89 | $3.94 | $3.59 | $3.90 | $3.90 | 36,751,890 |
| 2024-05-21 | $3.96 | $3.96 | $3.86 | $3.91 | $3.91 | 10,494,060 |
| 2024-05-20 | $4.02 | $4.04 | $3.94 | $3.96 | $3.96 | 16,254,280 |
| 2024-05-17 | $4.00 | $4.04 | $3.98 | $4.02 | $4.02 | 7,482,080 |
| 2024-05-16 | $4.08 | $4.09 | $3.98 | $4.00 | $4.00 | 13,135,800 |
| 2024-05-15 | $4.11 | $4.17 | $4.04 | $4.06 | $4.06 | 13,450,530 |
| 2024-05-14 | $4.02 | $4.17 | $4.02 | $4.10 | $4.10 | 12,885,340 |
| 2024-05-13 | $4.13 | $4.13 | $4.02 | $4.05 | $4.05 | 12,186,320 |
| 2024-05-10 | $4.22 | $4.23 | $4.12 | $4.14 | $4.14 | 12,728,870 |
| 2024-05-09 | $4.12 | $4.25 | $4.12 | $4.21 | $4.21 | 13,123,000 |
| 2024-05-08 | $4.28 | $4.28 | $4.13 | $4.15 | $4.15 | 18,462,160 |
| 2024-05-07 | $4.17 | $4.30 | $4.13 | $4.30 | $4.30 | 25,178,360 |
| 2024-05-06 | $4.13 | $4.18 | $4.09 | $4.16 | $4.16 | 16,607,720 |
| 2024-04-30 | $4.19 | $4.22 | $4.07 | $4.08 | $4.08 | 20,568,450 |
| 2024-04-29 | $4.19 | $4.25 | $4.16 | $4.22 | $4.22 | 24,100,380 |
| 2024-04-26 | $4.20 | $4.30 | $4.05 | $4.20 | $4.20 | 32,467,940 |
| 2024-04-25 | $4.22 | $4.41 | $4.19 | $4.36 | $4.36 | 21,524,060 |
| 2024-04-24 | $4.15 | $4.24 | $4.11 | $4.23 | $4.23 | 16,138,870 |
| 2024-04-23 | $4.13 | $4.18 | $4.11 | $4.14 | $4.14 | 12,110,800 |
| 2024-04-22 | $4.21 | $4.21 | $4.05 | $4.13 | $4.13 | 16,165,180 |
| 2024-04-19 | $4.20 | $4.33 | $4.16 | $4.23 | $4.23 | 19,697,440 |
| 2024-04-18 | $4.25 | $4.25 | $4.13 | $4.21 | $4.21 | 17,045,830 |
| 2024-04-17 | $3.86 | $4.23 | $3.86 | $4.22 | $4.22 | 24,001,880 |
| 2024-04-16 | $4.22 | $4.27 | $3.80 | $3.80 | $3.80 | 32,417,200 |
| 2024-04-15 | $4.50 | $4.53 | $4.20 | $4.29 | $4.29 | 23,068,910 |
| 2024-04-12 | $4.53 | $4.58 | $4.43 | $4.44 | $4.44 | 15,513,210 |
| 2024-04-11 | $4.48 | $4.62 | $4.47 | $4.52 | $4.52 | 19,162,690 |
| 2024-04-10 | $4.66 | $4.66 | $4.46 | $4.53 | $4.53 | 17,868,700 |
| 2024-04-09 | $4.67 | $4.73 | $4.61 | $4.65 | $4.65 | 15,644,000 |
| 2024-04-08 | $4.73 | $4.80 | $4.68 | $4.69 | $4.69 | 18,333,600 |
| 2024-04-03 | $4.75 | $4.76 | $4.63 | $4.73 | $4.73 | 15,494,740 |
| 2024-04-02 | $4.77 | $4.81 | $4.73 | $4.78 | $4.78 | 19,945,500 |
| 2024-04-01 | $4.80 | $4.82 | $4.67 | $4.77 | $4.77 | 30,099,730 |
| 2024-03-29 | $4.56 | $4.84 | $4.54 | $4.80 | $4.80 | 44,734,780 |
| 2024-03-28 | $4.31 | $4.57 | $4.30 | $4.53 | $4.53 | 22,143,200 |
| 2024-03-27 | $4.46 | $4.49 | $4.25 | $4.26 | $4.26 | 15,436,100 |
| 2024-03-26 | $4.44 | $4.51 | $4.31 | $4.48 | $4.48 | 23,877,950 |
| 2024-03-25 | $4.64 | $4.65 | $4.46 | $4.46 | $4.46 | 17,448,800 |
| 2024-03-22 | $4.70 | $4.70 | $4.58 | $4.65 | $4.65 | 16,738,090 |
| 2024-03-21 | $4.72 | $4.74 | $4.65 | $4.69 | $4.69 | 14,901,650 |
| 2024-03-20 | $4.71 | $4.74 | $4.66 | $4.70 | $4.70 | 17,976,500 |
| 2024-03-19 | $4.78 | $4.80 | $4.71 | $4.72 | $4.72 | 20,475,230 |
| 2024-03-18 | $4.83 | $4.86 | $4.75 | $4.82 | $4.82 | 23,364,700 |
| 2024-03-15 | $4.63 | $4.81 | $4.60 | $4.77 | $4.77 | 28,390,320 |
| 2024-03-14 | $4.62 | $4.71 | $4.56 | $4.63 | $4.63 | 19,606,630 |
| 2024-03-13 | $4.62 | $4.68 | $4.58 | $4.63 | $4.63 | 18,973,400 |
| 2024-03-12 | $4.66 | $4.68 | $4.56 | $4.64 | $4.64 | 17,088,600 |
| 2024-03-11 | $4.57 | $4.66 | $4.54 | $4.64 | $4.64 | 18,455,300 |
| 2024-03-08 | $4.53 | $4.60 | $4.48 | $4.59 | $4.59 | 16,488,710 |
| 2024-03-07 | $4.65 | $4.67 | $4.51 | $4.53 | $4.53 | 22,974,100 |
| 2024-03-06 | $4.48 | $4.65 | $4.45 | $4.58 | $4.58 | 25,431,900 |
| 2024-03-05 | $4.56 | $4.58 | $4.43 | $4.45 | $4.45 | 22,253,610 |
| 2024-03-04 | $4.55 | $4.63 | $4.48 | $4.60 | $4.60 | 22,692,850 |
| 2024-03-01 | $4.59 | $4.68 | $4.50 | $4.55 | $4.55 | 32,827,700 |
| 2024-02-29 | $4.30 | $4.53 | $4.29 | $4.50 | $4.50 | 28,448,010 |
| 2024-02-28 | $4.66 | $4.71 | $4.27 | $4.29 | $4.29 | 50,162,500 |
| 2024-02-27 | $4.62 | $4.76 | $4.50 | $4.70 | $4.70 | 37,046,100 |
| 2024-02-26 | $4.30 | $4.72 | $4.30 | $4.64 | $4.64 | 46,735,150 |
| 2024-02-23 | $4.01 | $4.21 | $3.98 | $4.20 | $4.20 | 25,084,360 |
| 2024-02-22 | $3.89 | $4.02 | $3.89 | $4.00 | $4.00 | 16,193,000 |
| 2024-02-21 | $3.82 | $4.03 | $3.81 | $3.91 | $3.91 | 19,565,330 |
| 2024-02-20 | $3.80 | $3.92 | $3.73 | $3.87 | $3.87 | 18,749,260 |
| 2024-02-19 | $3.68 | $3.91 | $3.68 | $3.84 | $3.84 | 28,592,000 |
| 2024-02-08 | $3.26 | $3.60 | $3.25 | $3.59 | $3.59 | 28,901,340 |
| 2024-02-07 | $3.48 | $3.48 | $3.22 | $3.25 | $3.25 | 28,631,760 |
| 2024-02-06 | $3.05 | $3.54 | $3.05 | $3.44 | $3.44 | 31,372,920 |
| 2024-02-05 | $3.57 | $3.57 | $3.10 | $3.20 | $3.20 | 35,758,580 |
| 2024-02-02 | $3.80 | $3.87 | $3.46 | $3.58 | $3.58 | 24,598,010 |
| 2024-02-01 | $3.80 | $3.87 | $3.68 | $3.76 | $3.76 | 21,223,950 |
| 2024-01-31 | $4.06 | $4.12 | $3.85 | $3.86 | $3.86 | 20,375,140 |
| 2024-01-30 | $4.13 | $4.22 | $4.05 | $4.05 | $4.05 | 13,140,300 |
| 2024-01-29 | $4.29 | $4.32 | $4.14 | $4.16 | $4.16 | 15,543,080 |
| 2024-01-26 | $4.24 | $4.34 | $4.20 | $4.26 | $4.26 | 21,809,900 |
| 2024-01-25 | $4.14 | $4.25 | $4.09 | $4.24 | $4.24 | 26,289,840 |
| 2024-01-24 | $4.01 | $4.12 | $3.93 | $4.08 | $4.08 | 22,411,960 |
| 2024-01-23 | $3.95 | $4.04 | $3.89 | $3.99 | $3.99 | 19,501,880 |
| 2024-01-22 | $4.23 | $4.26 | $3.94 | $3.98 | $3.98 | 24,667,440 |
| 2024-01-19 | $4.33 | $4.34 | $4.21 | $4.25 | $4.25 | 12,865,120 |
| 2024-01-18 | $4.44 | $4.46 | $4.13 | $4.33 | $4.33 | 36,527,520 |
| 2024-01-17 | $4.56 | $4.59 | $4.45 | $4.46 | $4.46 | 10,206,800 |
| 2024-01-16 | $4.62 | $4.63 | $4.48 | $4.55 | $4.55 | 14,659,000 |
| 2024-01-15 | $4.67 | $4.72 | $4.59 | $4.62 | $4.62 | 10,434,240 |
| 2024-01-12 | $4.78 | $4.81 | $4.65 | $4.66 | $4.66 | 11,365,400 |
| 2024-01-11 | $4.70 | $4.79 | $4.65 | $4.77 | $4.77 | 9,386,930 |
| 2024-01-10 | $4.70 | $4.75 | $4.62 | $4.69 | $4.69 | 11,000,300 |
| 2024-01-09 | $4.77 | $4.84 | $4.65 | $4.70 | $4.70 | 17,907,500 |
| 2024-01-08 | $4.86 | $4.87 | $4.76 | $4.78 | $4.78 | 11,854,200 |
| 2024-01-05 | $4.97 | $4.99 | $4.86 | $4.89 | $4.89 | 12,733,120 |
| 2024-01-04 | $4.94 | $4.98 | $4.91 | $4.94 | $4.94 | 9,276,940 |
| 2024-01-03 | $4.86 | $5.01 | $4.85 | $4.96 | $4.96 | 21,520,090 |
| 2024-01-02 | $5.02 | $5.02 | $4.86 | $4.86 | $4.86 | 27,863,050 |
| 2024-01-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2023-12-29 | $5.12 | $5.22 | $5.01 | $5.04 | $5.04 | 46,750,260 |
| 2023-12-28 | $5.01 | $5.19 | $4.95 | $5.15 | $5.15 | 28,973,080 |
| 2023-12-27 | $5.01 | $5.06 | $4.92 | $5.04 | $5.04 | 28,150,740 |
| 2023-12-26 | $4.92 | $5.04 | $4.82 | $5.02 | $5.02 | 28,086,900 |
| 2023-12-25 | $4.73 | $5.02 | $4.73 | $4.86 | $4.86 | 21,648,960 |
| 2023-12-22 | $4.72 | $4.77 | $4.66 | $4.73 | $4.73 | 16,648,830 |
| 2023-12-21 | $4.78 | $4.80 | $4.43 | $4.73 | $4.73 | 34,419,050 |
| 2023-12-20 | $4.88 | $4.92 | $4.80 | $4.81 | $4.81 | 11,040,570 |
| 2023-12-19 | $4.94 | $4.94 | $4.84 | $4.88 | $4.88 | 12,292,780 |
| 2023-12-18 | $5.00 | $5.03 | $4.88 | $4.92 | $4.92 | 20,284,370 |
| 2023-12-15 | $5.10 | $5.13 | $5.01 | $5.03 | $5.03 | 17,110,040 |
| 2023-12-14 | $5.16 | $5.20 | $5.07 | $5.10 | $5.10 | 19,969,110 |
| 2023-12-13 | $5.18 | $5.27 | $5.10 | $5.17 | $5.17 | 26,879,460 |
| 2023-12-12 | $5.00 | $5.20 | $5.00 | $5.14 | $5.14 | 29,012,820 |
| 2023-12-11 | $4.87 | $5.02 | $4.83 | $4.99 | $4.99 | 25,244,350 |
| 2023-12-08 | $4.85 | $5.05 | $4.80 | $4.90 | $4.90 | 46,199,020 |
| 2023-12-07 | $5.45 | $5.57 | $4.87 | $4.93 | $4.93 | 103,323,310 |
| 2023-12-06 | $5.23 | $5.52 | $5.20 | $5.50 | $5.50 | 59,133,520 |
| 2023-12-05 | $5.25 | $5.33 | $5.20 | $5.20 | $5.20 | 30,217,340 |
| 2023-12-04 | $5.07 | $5.31 | $5.07 | $5.27 | $5.27 | 43,453,560 |
| 2023-12-01 | $5.11 | $5.18 | $5.03 | $5.06 | $5.06 | 27,406,870 |
| 2023-11-30 | $4.98 | $5.09 | $4.97 | $5.07 | $5.07 | 27,572,640 |
| 2023-11-29 | $4.94 | $5.02 | $4.93 | $5.00 | $5.00 | 20,073,700 |
| 2023-11-28 | $4.95 | $5.02 | $4.91 | $4.96 | $4.96 | 16,726,320 |
| 2023-11-27 | $4.90 | $5.00 | $4.86 | $4.95 | $4.95 | 28,586,690 |
| 2023-11-24 | $4.92 | $4.93 | $4.83 | $4.89 | $4.89 | 24,190,180 |
| 2023-11-23 | $4.88 | $5.05 | $4.88 | $4.92 | $4.92 | 27,397,440 |
| 2023-11-22 | $4.85 | $5.03 | $4.84 | $4.90 | $4.90 | 33,149,980 |
| 2023-11-21 | $5.03 | $5.05 | $4.83 | $4.85 | $4.85 | 35,604,170 |
| 2023-11-20 | $4.79 | $5.12 | $4.79 | $4.97 | $4.97 | 61,134,990 |
| 2023-11-17 | $4.70 | $4.77 | $4.66 | $4.74 | $4.74 | 14,428,540 |
| 2023-11-16 | $4.67 | $4.76 | $4.67 | $4.71 | $4.71 | 13,706,950 |
| 2023-11-15 | $4.73 | $4.75 | $4.67 | $4.70 | $4.70 | 11,382,930 |
| 2023-11-14 | $4.66 | $4.72 | $4.61 | $4.72 | $4.72 | 16,047,860 |
| 2023-11-13 | $4.66 | $4.69 | $4.63 | $4.65 | $4.65 | 10,524,340 |
| 2023-11-10 | $4.65 | $4.68 | $4.61 | $4.64 | $4.64 | 11,043,370 |
| 2023-11-09 | $4.73 | $4.75 | $4.64 | $4.65 | $4.65 | 15,329,500 |
| 2023-11-08 | $4.78 | $4.79 | $4.68 | $4.74 | $4.74 | 15,644,730 |
| 2023-11-07 | $4.71 | $4.80 | $4.69 | $4.76 | $4.76 | 21,566,000 |
| 2023-11-06 | $4.65 | $4.73 | $4.65 | $4.71 | $4.71 | 19,036,530 |
| 2023-11-03 | $4.55 | $4.68 | $4.55 | $4.62 | $4.62 | 16,476,220 |
| 2023-11-02 | $4.70 | $4.71 | $4.54 | $4.54 | $4.54 | 23,029,950 |
| 2023-11-01 | $4.56 | $4.80 | $4.53 | $4.72 | $4.72 | 28,351,960 |
| 2023-10-31 | $4.62 | $4.71 | $4.57 | $4.58 | $4.58 | 19,633,290 |
| 2023-10-30 | $4.62 | $4.64 | $4.58 | $4.64 | $4.64 | 15,404,150 |
| 2023-10-27 | $4.55 | $4.65 | $4.47 | $4.64 | $4.64 | 25,576,610 |
| 2023-10-26 | $4.56 | $4.58 | $4.44 | $4.55 | $4.55 | 21,853,900 |
| 2023-10-25 | $4.59 | $4.68 | $4.53 | $4.55 | $4.55 | 23,264,860 |
| 2023-10-24 | $4.47 | $4.57 | $4.47 | $4.56 | $4.56 | 21,427,110 |
| 2023-10-23 | $4.48 | $4.53 | $4.42 | $4.44 | $4.44 | 19,053,560 |
| 2023-10-20 | $4.55 | $4.61 | $4.46 | $4.50 | $4.50 | 15,565,200 |
| 2023-10-19 | $4.53 | $4.67 | $4.50 | $4.53 | $4.53 | 26,064,850 |
| 2023-10-18 | $4.66 | $4.69 | $4.53 | $4.54 | $4.54 | 25,259,440 |
| 2023-10-17 | $4.70 | $4.73 | $4.65 | $4.67 | $4.67 | 21,828,910 |
| 2023-10-16 | $4.75 | $4.82 | $4.68 | $4.69 | $4.69 | 35,394,990 |
| 2023-10-13 | $4.66 | $4.98 | $4.65 | $4.82 | $4.82 | 70,077,070 |
| 2023-10-12 | $4.61 | $4.61 | $4.50 | $4.56 | $4.56 | 25,085,230 |
| 2023-10-11 | $4.59 | $4.68 | $4.56 | $4.62 | $4.62 | 27,299,030 |
| 2023-10-10 | $4.49 | $4.74 | $4.42 | $4.62 | $4.62 | 55,282,690 |
| 2023-10-09 | $4.50 | $4.60 | $4.43 | $4.47 | $4.47 | 47,969,370 |
| 2023-09-28 | $4.40 | $4.65 | $4.24 | $4.64 | $4.64 | 95,647,550 |
| 2023-09-27 | $4.20 | $4.24 | $4.17 | $4.17 | $4.17 | 10,472,270 |
| 2023-09-26 | $4.18 | $4.25 | $4.18 | $4.21 | $4.21 | 10,350,070 |
| 2023-09-25 | $4.22 | $4.28 | $4.16 | $4.18 | $4.18 | 12,220,700 |
| 2023-09-22 | $4.12 | $4.24 | $4.09 | $4.22 | $4.22 | 16,034,130 |
| 2023-09-21 | $4.18 | $4.18 | $4.12 | $4.14 | $4.14 | 10,782,600 |
| 2023-09-20 | $4.16 | $4.20 | $4.14 | $4.17 | $4.17 | 8,024,200 |
| 2023-09-19 | $4.14 | $4.21 | $4.13 | $4.16 | $4.16 | 13,333,200 |
| 2023-09-18 | $4.16 | $4.22 | $4.13 | $4.14 | $4.14 | 12,651,040 |
| 2023-09-15 | $4.19 | $4.23 | $4.14 | $4.17 | $4.17 | 12,749,920 |
| 2023-09-14 | $4.30 | $4.32 | $4.17 | $4.19 | $4.19 | 30,749,280 |
| 2023-09-13 | $4.36 | $4.39 | $4.27 | $4.32 | $4.32 | 24,994,820 |
| 2023-09-12 | $4.37 | $4.39 | $4.27 | $4.33 | $4.33 | 29,480,300 |
| 2023-09-11 | $4.21 | $4.38 | $4.21 | $4.37 | $4.37 | 43,880,120 |
| 2023-09-08 | $4.17 | $4.27 | $4.14 | $4.22 | $4.22 | 31,502,100 |
| 2023-09-07 | $4.14 | $4.19 | $4.09 | $4.15 | $4.15 | 26,345,180 |
| 2023-09-06 | $4.07 | $4.14 | $4.07 | $4.13 | $4.13 | 21,750,220 |
| 2023-09-05 | $4.11 | $4.12 | $4.05 | $4.09 | $4.09 | 19,164,510 |
| 2023-09-04 | $3.94 | $4.12 | $3.93 | $4.11 | $4.11 | 34,385,350 |
| 2023-09-01 | $3.90 | $3.95 | $3.87 | $3.94 | $3.94 | 16,547,320 |
| 2023-08-31 | $3.98 | $4.00 | $3.87 | $3.92 | $3.92 | 27,221,540 |
| 2023-08-30 | $4.16 | $4.19 | $4.00 | $4.00 | $4.00 | 44,052,870 |
| 2023-08-29 | $4.06 | $4.18 | $4.02 | $4.16 | $4.16 | 51,714,440 |
| 2023-08-28 | $4.40 | $4.40 | $4.04 | $4.17 | $4.17 | 76,491,250 |
| 2023-08-25 | $3.88 | $4.20 | $3.86 | $4.07 | $4.07 | 74,409,620 |
| 2023-08-24 | $3.97 | $3.98 | $3.84 | $3.88 | $3.88 | 28,917,870 |
| 2023-08-23 | $3.91 | $4.00 | $3.86 | $3.99 | $3.99 | 34,739,000 |
| 2023-08-22 | $3.85 | $3.94 | $3.81 | $3.91 | $3.91 | 17,480,980 |
| 2023-08-21 | $3.98 | $4.04 | $3.86 | $3.88 | $3.88 | 25,970,340 |
| 2023-08-18 | $3.92 | $3.99 | $3.84 | $3.86 | $3.86 | 24,027,500 |
| 2023-08-17 | $3.75 | $3.91 | $3.70 | $3.90 | $3.90 | 24,758,830 |
| 2023-08-16 | $3.79 | $3.80 | $3.73 | $3.74 | $3.74 | 9,018,000 |
| 2023-08-15 | $3.75 | $3.83 | $3.73 | $3.79 | $3.79 | 10,812,000 |
| 2023-08-14 | $3.72 | $3.77 | $3.67 | $3.75 | $3.75 | 8,278,300 |
| 2023-08-11 | $3.79 | $3.81 | $3.73 | $3.74 | $3.74 | 7,679,170 |
| 2023-08-10 | $3.76 | $3.82 | $3.76 | $3.79 | $3.79 | 7,754,440 |
| 2023-08-09 | $3.83 | $3.83 | $3.76 | $3.78 | $3.78 | 11,214,070 |
| 2023-08-08 | $3.86 | $3.87 | $3.80 | $3.83 | $3.83 | 10,378,800 |
| 2023-08-07 | $3.91 | $3.95 | $3.86 | $3.87 | $3.87 | 13,849,700 |
| 2023-08-04 | $3.91 | $3.97 | $3.85 | $3.92 | $3.92 | 21,409,840 |
| 2023-08-03 | $3.87 | $3.95 | $3.86 | $3.88 | $3.88 | 14,238,990 |
| 2023-08-02 | $3.90 | $3.91 | $3.85 | $3.89 | $3.89 | 14,779,780 |
| 2023-08-01 | $3.75 | $3.95 | $3.72 | $3.90 | $3.90 | 36,149,740 |
| 2023-07-31 | $3.71 | $3.75 | $3.71 | $3.73 | $3.73 | 10,977,390 |
| 2023-07-28 | $3.72 | $3.77 | $3.67 | $3.72 | $3.72 | 10,881,060 |
| 2023-07-27 | $3.74 | $3.80 | $3.72 | $3.73 | $3.73 | 8,054,200 |
| 2023-07-26 | $3.79 | $3.79 | $3.71 | $3.73 | $3.73 | 8,555,300 |
| 2023-07-25 | $3.71 | $3.81 | $3.70 | $3.80 | $3.80 | 12,082,510 |
| 2023-07-24 | $3.71 | $3.74 | $3.67 | $3.68 | $3.68 | 6,305,420 |
| 2023-07-21 | $3.75 | $3.75 | $3.70 | $3.71 | $3.71 | 7,576,600 |
| 2023-07-20 | $3.79 | $3.81 | $3.72 | $3.74 | $3.74 | 12,949,490 |
| 2023-07-19 | $3.82 | $3.84 | $3.77 | $3.79 | $3.79 | 11,467,040 |
| 2023-07-18 | $3.87 | $3.87 | $3.82 | $3.83 | $3.83 | 10,365,700 |
| 2023-07-17 | $3.79 | $3.92 | $3.78 | $3.87 | $3.87 | 21,827,030 |
| 2023-07-14 | $3.85 | $3.91 | $3.80 | $3.81 | $3.81 | 16,029,600 |
| 2023-07-13 | $3.80 | $3.90 | $3.78 | $3.86 | $3.86 | 20,602,110 |
| 2023-07-12 | $3.82 | $3.85 | $3.76 | $3.77 | $3.77 | 13,824,540 |
| 2023-07-11 | $3.85 | $3.88 | $3.80 | $3.83 | $3.83 | 13,755,940 |
| 2023-07-10 | $3.90 | $3.92 | $3.84 | $3.86 | $3.86 | 16,289,800 |
| 2023-07-07 | $3.83 | $3.91 | $3.77 | $3.88 | $3.88 | 20,688,300 |
| 2023-07-06 | $3.85 | $3.89 | $3.80 | $3.82 | $3.82 | 19,630,100 |
| 2023-07-05 | $3.85 | $3.93 | $3.78 | $3.85 | $3.85 | 28,554,870 |
| 2023-07-04 | $3.83 | $3.89 | $3.82 | $3.88 | $3.88 | 19,950,500 |
| 2023-07-03 | $3.86 | $3.92 | $3.79 | $3.85 | $3.85 | 26,240,760 |
| 2023-06-30 | $3.91 | $3.96 | $3.82 | $3.84 | $3.84 | 37,447,170 |
| 2023-06-29 | $3.95 | $4.01 | $3.88 | $3.91 | $3.91 | 44,599,710 |
| 2023-06-28 | $3.98 | $4.15 | $3.90 | $3.99 | $3.99 | 59,975,380 |
| 2023-06-27 | $3.77 | $3.86 | $3.74 | $3.83 | $3.83 | 17,735,730 |
| 2023-06-26 | $3.86 | $3.95 | $3.74 | $3.75 | $3.75 | 27,007,510 |
| 2023-06-21 | $3.62 | $3.90 | $3.62 | $3.85 | $3.85 | 41,248,660 |
| 2023-06-20 | $3.62 | $3.67 | $3.60 | $3.61 | $3.61 | 13,295,020 |
| 2023-06-19 | $3.69 | $3.73 | $3.59 | $3.61 | $3.61 | 17,208,040 |
| 2023-06-16 | $3.77 | $3.79 | $3.66 | $3.70 | $3.70 | 21,776,970 |
| 2023-06-15 | $3.56 | $3.81 | $3.56 | $3.77 | $3.77 | 41,897,670 |
| 2023-06-14 | $3.37 | $3.68 | $3.35 | $3.61 | $3.61 | 44,078,490 |
| 2023-06-13 | $3.34 | $3.36 | $3.29 | $3.34 | $3.34 | 8,994,570 |
| 2023-06-12 | $3.42 | $3.42 | $3.30 | $3.32 | $3.32 | 13,327,640 |
| 2023-06-09 | $3.38 | $3.43 | $3.37 | $3.42 | $3.42 | 5,342,440 |
| 2023-06-08 | $3.40 | $3.40 | $3.34 | $3.37 | $3.37 | 6,546,450 |
| 2023-06-07 | $3.41 | $3.44 | $3.38 | $3.40 | $3.40 | 7,512,180 |
| 2023-06-06 | $3.50 | $3.51 | $3.41 | $3.42 | $3.42 | 9,948,650 |
| 2023-06-05 | $3.55 | $3.57 | $3.48 | $3.49 | $3.49 | 10,454,500 |
| 2023-06-02 | $3.48 | $3.60 | $3.46 | $3.56 | $3.56 | 10,537,590 |
| 2023-06-01 | $3.51 | $3.54 | $3.48 | $3.49 | $3.49 | 7,155,600 |
| 2023-05-31 | $3.57 | $3.57 | $3.50 | $3.51 | $3.51 | 6,898,700 |
| 2023-05-30 | $3.53 | $3.60 | $3.43 | $3.54 | $3.54 | 12,040,860 |
| 2023-05-29 | $3.56 | $3.56 | $3.49 | $3.51 | $3.51 | 7,816,610 |
| 2023-05-26 | $3.56 | $3.57 | $3.48 | $3.55 | $3.55 | 8,463,740 |
| 2023-05-25 | $3.64 | $3.64 | $3.52 | $3.55 | $3.55 | 14,507,040 |
| 2023-05-24 | $3.68 | $3.69 | $3.63 | $3.64 | $3.64 | 10,164,100 |
| 2023-05-23 | $3.69 | $3.77 | $3.66 | $3.68 | $3.68 | 12,106,730 |
| 2023-05-22 | $3.69 | $3.71 | $3.62 | $3.66 | $3.66 | 6,564,900 |
| 2023-05-19 | $3.69 | $3.76 | $3.67 | $3.68 | $3.68 | 9,955,900 |
| 2023-05-18 | $3.68 | $3.72 | $3.66 | $3.69 | $3.69 | 9,502,650 |
| 2023-05-17 | $3.65 | $3.80 | $3.63 | $3.70 | $3.70 | 15,101,100 |
| 2023-05-16 | $3.61 | $3.70 | $3.55 | $3.64 | $3.64 | 15,347,700 |
| 2023-05-15 | $3.60 | $3.61 | $3.51 | $3.59 | $3.59 | 12,602,280 |
| 2023-05-12 | $3.59 | $3.67 | $3.54 | $3.59 | $3.59 | 9,327,310 |
| 2023-05-11 | $3.64 | $3.67 | $3.57 | $3.60 | $3.60 | 9,093,200 |
| 2023-05-10 | $3.60 | $3.65 | $3.54 | $3.61 | $3.61 | 11,784,800 |
| 2023-05-09 | $3.63 | $3.65 | $3.53 | $3.55 | $3.55 | 16,087,640 |
| 2023-05-08 | $3.65 | $3.71 | $3.61 | $3.63 | $3.63 | 16,228,090 |
| 2023-05-05 | $3.85 | $3.87 | $3.66 | $3.66 | $3.66 | 24,247,260 |
| 2023-05-04 | $3.80 | $3.88 | $3.71 | $3.83 | $3.83 | 21,835,190 |
| 2023-05-03 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-05-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-04-28 | $3.98 | $4.00 | $3.87 | $3.91 | $3.91 | 24,149,800 |
| 2023-04-27 | $3.70 | $4.00 | $3.67 | $3.97 | $3.97 | 36,016,700 |
| 2023-04-26 | $3.70 | $3.81 | $3.60 | $3.72 | $3.72 | 21,713,440 |
| 2023-04-25 | $3.78 | $3.88 | $3.61 | $3.64 | $3.64 | 30,478,900 |
| 2023-04-24 | $4.00 | $4.08 | $3.73 | $3.77 | $3.77 | 49,488,320 |
| 2023-04-21 | $3.89 | $4.40 | $3.88 | $4.00 | $4.00 | 83,158,780 |
| 2023-04-20 | $4.08 | $4.29 | $3.75 | $3.84 | $3.84 | 69,180,930 |
| 2023-04-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-04-18 | $4.14 | $4.18 | $4.11 | $4.15 | $4.15 | 11,740,220 |
| 2023-04-17 | $4.09 | $4.17 | $4.05 | $4.15 | $4.15 | 17,156,790 |
| 2023-04-14 | $4.04 | $4.12 | $4.01 | $4.11 | $4.11 | 19,564,500 |
| 2023-04-13 | $3.97 | $4.08 | $3.97 | $4.04 | $4.04 | 20,419,900 |
| 2023-04-12 | $3.81 | $4.04 | $3.80 | $4.00 | $4.00 | 26,185,110 |
| 2023-04-11 | $3.74 | $3.81 | $3.70 | $3.81 | $3.81 | 14,482,370 |
| 2023-04-10 | $3.79 | $3.82 | $3.69 | $3.74 | $3.74 | 17,603,180 |
| 2023-04-07 | $3.76 | $3.83 | $3.75 | $3.82 | $3.82 | 15,851,200 |
| 2023-04-06 | $3.83 | $3.85 | $3.76 | $3.80 | $3.80 | 12,934,920 |
| 2023-04-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-04-04 | $3.77 | $3.87 | $3.76 | $3.82 | $3.82 | 14,120,120 |
| 2023-04-03 | $3.86 | $3.87 | $3.75 | $3.80 | $3.80 | 17,069,340 |
| 2023-03-31 | $3.74 | $3.89 | $3.74 | $3.82 | $3.82 | 23,862,420 |
| 2023-03-30 | $3.86 | $3.89 | $3.73 | $3.74 | $3.74 | 23,599,900 |
| 2023-03-29 | $3.83 | $3.92 | $3.79 | $3.86 | $3.86 | 25,975,360 |
| 2023-03-28 | $3.72 | $3.85 | $3.65 | $3.82 | $3.82 | 25,868,230 |
| 2023-03-27 | $3.64 | $3.78 | $3.64 | $3.72 | $3.72 | 24,487,340 |
| 2023-03-24 | $3.57 | $3.69 | $3.53 | $3.66 | $3.66 | 21,507,110 |
| 2023-03-23 | $3.51 | $3.71 | $3.49 | $3.58 | $3.58 | 37,239,290 |
| 2023-03-22 | $3.79 | $3.80 | $3.46 | $3.48 | $3.48 | 56,355,840 |
| 2023-03-21 | $3.92 | $3.96 | $3.77 | $3.79 | $3.79 | 35,574,810 |
| 2023-03-20 | $3.88 | $3.95 | $3.76 | $3.90 | $3.90 | 37,107,210 |
| 2023-03-17 | $3.73 | $3.85 | $3.67 | $3.78 | $3.78 | 38,542,090 |
| 2023-03-16 | $3.61 | $3.83 | $3.53 | $3.75 | $3.75 | 50,275,980 |
| 2023-03-15 | $3.42 | $3.52 | $3.39 | $3.50 | $3.50 | 16,759,220 |
| 2023-03-14 | $3.31 | $3.45 | $3.30 | $3.41 | $3.41 | 18,340,420 |
| 2023-03-13 | $3.39 | $3.42 | $3.28 | $3.32 | $3.32 | 23,109,860 |
| 2023-03-10 | $3.46 | $3.59 | $3.36 | $3.43 | $3.43 | 27,800,670 |
| 2023-03-09 | $3.33 | $3.45 | $3.32 | $3.34 | $3.34 | 22,479,540 |
| 2023-03-08 | $3.29 | $3.45 | $3.28 | $3.35 | $3.35 | 24,430,440 |
| 2023-03-07 | $3.14 | $3.50 | $3.14 | $3.33 | $3.33 | 41,814,080 |
| 2023-03-06 | $3.07 | $3.16 | $3.04 | $3.15 | $3.15 | 20,108,280 |
| 2023-03-03 | $3.07 | $3.07 | $3.04 | $3.06 | $3.06 | 5,653,200 |
| 2023-03-02 | $3.05 | $3.08 | $3.05 | $3.06 | $3.06 | 7,573,580 |
| 2023-03-01 | $3.02 | $3.06 | $3.02 | $3.06 | $3.06 | 6,565,080 |
| 2023-02-28 | $3.01 | $3.04 | $3.00 | $3.02 | $3.02 | 4,362,130 |
| 2023-02-27 | $3.03 | $3.03 | $3.00 | $3.01 | $3.01 | 6,055,810 |
| 2023-02-24 | $3.04 | $3.07 | $3.02 | $3.03 | $3.03 | 6,526,170 |
| 2023-02-23 | $3.01 | $3.09 | $2.99 | $3.05 | $3.05 | 12,539,420 |
| 2023-02-22 | $3.03 | $3.03 | $2.99 | $3.00 | $3.00 | 7,023,220 |
| 2023-02-21 | $3.06 | $3.06 | $3.01 | $3.02 | $3.02 | 8,100,000 |
| 2023-02-20 | $3.00 | $3.08 | $3.00 | $3.05 | $3.05 | 6,524,600 |
| 2023-02-17 | $2.98 | $3.03 | $2.98 | $3.00 | $3.00 | 4,910,780 |
| 2023-02-16 | $3.06 | $3.06 | $2.98 | $2.99 | $2.99 | 10,130,220 |
| 2023-02-15 | $3.06 | $3.06 | $3.03 | $3.04 | $3.04 | 5,814,570 |
| 2023-02-14 | $3.06 | $3.07 | $3.03 | $3.04 | $3.04 | 9,129,290 |
| 2023-02-13 | $3.05 | $3.12 | $3.04 | $3.07 | $3.07 | 11,211,700 |
| 2023-02-10 | $3.09 | $3.10 | $3.06 | $3.08 | $3.08 | 9,857,080 |
| 2023-02-09 | $3.09 | $3.12 | $3.08 | $3.09 | $3.09 | 9,061,710 |
| 2023-02-08 | $3.13 | $3.14 | $3.10 | $3.10 | $3.10 | 6,920,300 |
| 2023-02-07 | $3.11 | $3.15 | $3.10 | $3.12 | $3.12 | 9,689,310 |
| 2023-02-06 | $3.11 | $3.13 | $3.09 | $3.11 | $3.11 | 6,027,570 |
| 2023-02-03 | $3.08 | $3.13 | $3.05 | $3.11 | $3.11 | 10,191,260 |
| 2023-02-02 | $3.16 | $3.17 | $3.07 | $3.07 | $3.07 | 19,307,760 |
| 2023-02-01 | $3.12 | $3.18 | $3.11 | $3.17 | $3.17 | 12,219,870 |
| 2023-01-31 | $3.12 | $3.15 | $3.10 | $3.12 | $3.12 | 9,692,780 |
| 2023-01-30 | $3.12 | $3.16 | $3.06 | $3.12 | $3.12 | 14,108,940 |
| 2023-01-20 | $2.98 | $3.09 | $2.98 | $3.06 | $3.06 | 9,104,600 |
| 2023-01-19 | $2.96 | $3.01 | $2.93 | $2.96 | $2.96 | 9,025,210 |
| 2023-01-18 | $3.02 | $3.04 | $2.96 | $2.96 | $2.96 | 14,874,960 |
| 2023-01-17 | $3.05 | $3.08 | $3.02 | $3.03 | $3.03 | 6,890,450 |
| 2023-01-16 | $3.05 | $3.08 | $3.04 | $3.05 | $3.05 | 5,930,190 |
| 2023-01-13 | $3.01 | $3.10 | $3.01 | $3.07 | $3.07 | 6,207,440 |
| 2023-01-12 | $3.06 | $3.06 | $3.01 | $3.01 | $3.01 | 6,984,420 |
| 2023-01-11 | $3.05 | $3.10 | $3.01 | $3.04 | $3.04 | 6,777,860 |
| 2023-01-10 | $3.11 | $3.13 | $3.03 | $3.05 | $3.05 | 9,958,610 |
| 2023-01-09 | $3.11 | $3.22 | $3.08 | $3.11 | $3.11 | 12,790,860 |
| 2023-01-06 | $3.15 | $3.16 | $3.08 | $3.09 | $3.09 | 11,899,530 |
| 2023-01-05 | $3.20 | $3.22 | $3.14 | $3.14 | $3.14 | 14,281,870 |
| 2023-01-04 | $3.28 | $3.28 | $3.12 | $3.19 | $3.19 | 20,884,280 |
| 2023-01-03 | $3.32 | $3.35 | $3.28 | $3.30 | $3.30 | 24,707,100 |
| 2023-01-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2022-12-30 | $3.20 | $3.37 | $3.15 | $3.33 | $3.33 | 39,383,700 |
| 2022-12-29 | $3.12 | $3.20 | $3.05 | $3.18 | $3.18 | 20,081,430 |
| 2022-12-28 | $3.17 | $3.28 | $3.08 | $3.08 | $3.08 | 20,511,220 |
| 2022-12-27 | $3.08 | $3.11 | $3.02 | $3.08 | $3.08 | 8,339,840 |
| 2022-12-26 | $3.09 | $3.17 | $3.08 | $3.09 | $3.09 | 9,568,260 |
| 2022-12-23 | $3.03 | $3.15 | $3.01 | $3.08 | $3.08 | 13,900,220 |
| 2022-12-22 | $3.09 | $3.09 | $2.95 | $3.01 | $3.01 | 20,915,150 |
| 2022-12-21 | $3.15 | $3.18 | $3.08 | $3.10 | $3.10 | 12,437,470 |
| 2022-12-20 | $3.10 | $3.21 | $3.06 | $3.19 | $3.19 | 17,691,840 |
| 2022-12-19 | $3.14 | $3.14 | $3.04 | $3.06 | $3.06 | 11,429,760 |
| 2022-12-16 | $3.04 | $3.18 | $3.01 | $3.16 | $3.16 | 15,538,030 |
| 2022-12-15 | $3.09 | $3.15 | $3.05 | $3.07 | $3.07 | 14,535,010 |
| 2022-12-14 | $3.16 | $3.18 | $3.01 | $3.05 | $3.05 | 30,314,150 |
| 2022-12-13 | $3.34 | $3.40 | $3.20 | $3.20 | $3.20 | 25,055,880 |
| 2022-12-12 | $3.36 | $3.40 | $3.10 | $3.23 | $3.23 | 25,469,610 |
| 2022-12-09 | $3.46 | $3.51 | $3.28 | $3.31 | $3.31 | 36,311,970 |
| 2022-12-08 | $3.49 | $3.62 | $3.45 | $3.45 | $3.45 | 32,367,240 |
| 2022-12-07 | $3.41 | $3.50 | $3.35 | $3.50 | $3.50 | 29,206,970 |
| 2022-12-06 | $3.32 | $3.50 | $3.29 | $3.45 | $3.45 | 39,506,120 |
| 2022-12-05 | $3.18 | $3.31 | $3.16 | $3.27 | $3.27 | 22,897,100 |
| 2022-12-01 | $2.98 | $3.24 | $2.95 | $3.19 | $3.19 | 40,188,210 |
| 2022-11-30 | $3.10 | $3.13 | $2.95 | $2.96 | $2.96 | 35,105,910 |
| 2022-11-29 | $3.18 | $3.19 | $3.01 | $3.10 | $3.10 | 33,047,890 |
| 2022-11-28 | $3.25 | $3.28 | $3.09 | $3.16 | $3.16 | 42,079,380 |
| 2022-11-25 | $3.23 | $3.43 | $3.19 | $3.33 | $3.33 | 55,084,130 |
| 2022-11-24 | $3.20 | $3.25 | $3.08 | $3.23 | $3.23 | 44,733,470 |
| 2022-11-23 | $3.25 | $3.39 | $3.01 | $3.01 | $3.01 | 66,948,690 |
| 2022-11-22 | $3.04 | $3.30 | $3.04 | $3.30 | $3.30 | 57,375,300 |
| 2022-11-21 | $3.08 | $3.25 | $2.93 | $3.03 | $3.03 | 54,338,050 |
| 2022-11-18 | $2.94 | $2.97 | $2.82 | $2.92 | $2.92 | 40,360,880 |
| 2022-11-17 | $2.76 | $2.99 | $2.72 | $2.92 | $2.92 | 60,821,690 |
| 2022-11-16 | $2.60 | $2.81 | $2.60 | $2.76 | $2.76 | 42,960,850 |
| 2022-11-15 | $2.59 | $2.65 | $2.55 | $2.61 | $2.61 | 25,883,760 |
| 2022-11-14 | $2.53 | $2.65 | $2.53 | $2.58 | $2.58 | 35,585,170 |
| 2022-11-11 | $2.52 | $2.66 | $2.47 | $2.52 | $2.52 | 49,483,310 |
| 2022-11-10 | $2.42 | $2.50 | $2.41 | $2.49 | $2.49 | 36,864,760 |
| 2022-11-09 | $2.42 | $2.46 | $2.36 | $2.40 | $2.40 | 34,302,550 |
| 2022-11-08 | $2.37 | $2.47 | $2.36 | $2.44 | $2.44 | 43,397,650 |
| 2022-11-07 | $2.31 | $2.45 | $2.28 | $2.37 | $2.37 | 58,934,470 |
| 2022-11-04 | $2.36 | $2.55 | $2.24 | $2.33 | $2.33 | 101,640,790 |
| 2022-11-03 | $2.00 | $2.32 | $2.00 | $2.32 | $2.32 | 62,993,720 |
| 2022-11-02 | $2.03 | $2.03 | $1.72 | $1.93 | $1.93 | 53,209,270 |
| 2022-08-31 | $1.86 | $2.05 | $1.85 | $1.90 | $1.90 | 47,982,320 |
| 2022-08-30 | $1.86 | $1.95 | $1.85 | $1.92 | $1.92 | 25,272,600 |
| 2022-08-29 | $1.99 | $1.99 | $1.83 | $1.87 | $1.87 | 44,310,700 |
| 2022-08-26 | $2.03 | $2.12 | $2.02 | $2.05 | $2.05 | 22,810,270 |
| 2022-08-25 | $2.11 | $2.11 | $2.01 | $2.05 | $2.05 | 21,809,420 |
| 2022-08-24 | $2.16 | $2.17 | $2.06 | $2.10 | $2.10 | 31,138,800 |
| 2022-08-23 | $2.21 | $2.28 | $2.20 | $2.23 | $2.23 | 15,167,290 |
| 2022-08-22 | $2.17 | $2.24 | $2.14 | $2.22 | $2.22 | 18,466,030 |
| 2022-08-19 | $2.22 | $2.25 | $2.14 | $2.14 | $2.14 | 26,542,060 |
| 2022-08-18 | $2.25 | $2.30 | $2.24 | $2.25 | $2.25 | 10,667,870 |
| 2022-08-17 | $2.30 | $2.30 | $2.25 | $2.27 | $2.27 | 10,420,160 |
| 2022-08-16 | $2.24 | $2.31 | $2.24 | $2.27 | $2.27 | 15,095,370 |
| 2022-08-15 | $2.19 | $2.27 | $2.18 | $2.25 | $2.25 | 16,829,700 |
| 2022-08-12 | $2.23 | $2.26 | $2.20 | $2.21 | $2.21 | 15,240,820 |
| 2022-08-11 | $2.29 | $2.31 | $2.22 | $2.25 | $2.25 | 21,683,610 |
| 2022-08-10 | $2.36 | $2.41 | $2.27 | $2.30 | $2.30 | 18,292,140 |
| 2022-08-09 | $2.31 | $2.38 | $2.27 | $2.36 | $2.36 | 13,958,860 |
| 2022-08-08 | $2.29 | $2.34 | $2.28 | $2.30 | $2.30 | 8,618,630 |
| 2022-08-05 | $2.30 | $2.38 | $2.28 | $2.32 | $2.32 | 14,111,180 |
| 2022-08-04 | $2.22 | $2.36 | $2.22 | $2.32 | $2.32 | 21,102,520 |
| 2022-08-03 | $2.18 | $2.31 | $2.18 | $2.21 | $2.21 | 14,977,500 |
| 2022-08-02 | $2.30 | $2.30 | $2.18 | $2.22 | $2.22 | 14,039,990 |
| 2022-08-01 | $2.39 | $2.39 | $2.30 | $2.32 | $2.32 | 10,486,720 |
| 2022-07-29 | $2.40 | $2.42 | $2.37 | $2.38 | $2.38 | 5,513,540 |
| 2022-07-28 | $2.37 | $2.42 | $2.36 | $2.40 | $2.40 | 8,416,330 |
| 2022-07-27 | $2.40 | $2.43 | $2.35 | $2.37 | $2.37 | 12,083,810 |
| 2022-07-26 | $2.49 | $2.50 | $2.38 | $2.40 | $2.40 | 18,214,100 |
| 2022-07-25 | $2.47 | $2.55 | $2.47 | $2.49 | $2.49 | 10,290,620 |
| 2022-07-22 | $2.50 | $2.52 | $2.44 | $2.50 | $2.50 | 19,461,150 |
| 2022-07-21 | $2.48 | $2.56 | $2.46 | $2.55 | $2.55 | 17,082,050 |
| 2022-07-20 | $2.44 | $2.52 | $2.40 | $2.47 | $2.47 | 17,197,010 |
| 2022-07-19 | $2.44 | $2.48 | $2.39 | $2.44 | $2.44 | 12,911,470 |
| 2022-07-18 | $2.35 | $2.47 | $2.35 | $2.41 | $2.41 | 17,024,650 |
| 2022-07-15 | $2.46 | $2.54 | $2.30 | $2.32 | $2.32 | 28,619,160 |
| 2022-07-14 | $2.32 | $2.53 | $2.32 | $2.50 | $2.50 | 27,137,640 |
| 2022-07-13 | $2.40 | $2.54 | $2.34 | $2.37 | $2.37 | 34,100,770 |
| 2022-07-12 | $2.26 | $2.46 | $2.26 | $2.42 | $2.42 | 43,818,530 |
| 2022-07-11 | $2.14 | $2.31 | $2.14 | $2.23 | $2.23 | 31,104,300 |
| 2022-07-08 | $2.07 | $2.17 | $2.07 | $2.15 | $2.15 | 19,640,910 |
| 2022-07-07 | $2.09 | $2.11 | $2.05 | $2.07 | $2.07 | 13,566,850 |
| 2022-07-06 | $2.00 | $2.18 | $1.99 | $2.10 | $2.10 | 25,481,890 |
| 2022-07-05 | $2.08 | $2.08 | $2.00 | $2.01 | $2.01 | 10,907,860 |
| 2022-07-04 | $2.03 | $2.09 | $2.03 | $2.07 | $2.07 | 12,856,080 |
| 2022-07-01 | $1.99 | $2.06 | $1.97 | $2.05 | $2.05 | 14,037,380 |
| 2022-06-30 | $1.99 | $2.03 | $1.98 | $2.00 | $2.00 | 9,056,940 |
| 2022-06-29 | $2.05 | $2.05 | $1.98 | $1.99 | $1.99 | 10,877,400 |
| 2022-06-28 | $1.99 | $2.06 | $1.98 | $2.06 | $2.06 | 12,961,570 |
| 2022-06-27 | $2.05 | $2.05 | $2.00 | $2.01 | $2.01 | 8,687,490 |
| 2022-06-24 | $2.05 | $2.06 | $2.02 | $2.04 | $2.04 | 6,999,650 |
| 2022-06-23 | $2.04 | $2.08 | $2.03 | $2.05 | $2.05 | 10,223,840 |
| 2022-06-22 | $2.08 | $2.10 | $2.04 | $2.05 | $2.05 | 7,262,890 |
| 2022-06-21 | $2.11 | $2.14 | $2.07 | $2.10 | $2.10 | 9,808,300 |
| 2022-06-20 | $2.11 | $2.15 | $2.08 | $2.13 | $2.13 | 9,988,750 |
| 2022-06-17 | $2.09 | $2.17 | $2.08 | $2.10 | $2.10 | 11,865,760 |
| 2022-06-16 | $2.05 | $2.15 | $2.04 | $2.12 | $2.12 | 18,878,820 |
| 2022-06-15 | $2.00 | $2.08 | $2.00 | $2.03 | $2.03 | 12,199,460 |
| 2022-06-14 | $2.01 | $2.03 | $1.95 | $2.01 | $2.01 | 12,233,330 |
| 2022-06-13 | $2.06 | $2.08 | $2.00 | $2.02 | $2.02 | 15,253,130 |
| 2022-06-10 | $2.06 | $2.12 | $2.05 | $2.08 | $2.08 | 9,542,140 |
| 2022-06-09 | $2.14 | $2.15 | $2.07 | $2.08 | $2.08 | 12,966,200 |
| 2022-06-08 | $2.13 | $2.17 | $2.11 | $2.16 | $2.16 | 15,117,900 |
| 2022-06-07 | $2.13 | $2.21 | $2.11 | $2.15 | $2.15 | 19,458,970 |
| 2022-06-06 | $2.13 | $2.14 | $2.10 | $2.13 | $2.13 | 17,636,750 |
| 2022-06-02 | $2.10 | $2.15 | $2.04 | $2.13 | $2.13 | 18,557,300 |
| 2022-06-01 | $2.10 | $2.15 | $2.09 | $2.11 | $2.11 | 12,922,400 |
| 2022-05-31 | $2.09 | $2.14 | $2.08 | $2.11 | $2.11 | 11,796,240 |
| 2022-05-30 | $2.16 | $2.19 | $2.04 | $2.10 | $2.10 | 20,256,820 |
| 2022-05-27 | $2.15 | $2.25 | $2.13 | $2.16 | $2.16 | 19,535,820 |
| 2022-05-26 | $2.23 | $2.24 | $2.13 | $2.15 | $2.15 | 19,268,040 |
| 2022-05-25 | $2.19 | $2.24 | $2.13 | $2.23 | $2.23 | 25,211,680 |
| 2022-05-24 | $2.28 | $2.34 | $2.17 | $2.22 | $2.22 | 37,645,900 |
| 2022-05-23 | $2.12 | $2.35 | $2.12 | $2.28 | $2.28 | 38,693,620 |
| 2022-05-20 | $2.12 | $2.26 | $2.10 | $2.14 | $2.14 | 40,533,480 |
| 2022-05-19 | $1.94 | $2.15 | $1.93 | $2.13 | $2.13 | 41,555,790 |
| 2022-05-18 | $1.94 | $1.99 | $1.90 | $1.97 | $1.97 | 22,242,820 |
| 2022-05-17 | $1.93 | $2.03 | $1.90 | $1.94 | $1.94 | 25,535,320 |
| 2022-05-16 | $1.84 | $1.97 | $1.82 | $1.92 | $1.92 | 23,196,270 |
| 2022-05-13 | $1.83 | $1.83 | $1.77 | $1.83 | $1.83 | 13,774,630 |
| 2022-05-12 | $1.85 | $1.88 | $1.78 | $1.82 | $1.82 | 18,731,830 |
| 2022-05-11 | $1.88 | $1.92 | $1.85 | $1.87 | $1.87 | 21,454,670 |
| 2022-05-10 | $1.87 | $2.01 | $1.86 | $1.88 | $1.88 | 24,299,330 |
| 2022-05-09 | $1.86 | $1.96 | $1.83 | $1.91 | $1.91 | 31,541,430 |
| 2022-05-06 | $1.71 | $1.82 | $1.63 | $1.76 | $1.76 | 43,790,920 |
| 2022-05-05 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| 2022-05-04 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| 2022-04-29 | $1.82 | $1.88 | $1.73 | $1.79 | $1.79 | 86,018,580 |
| 2022-04-28 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2022-04-27 | $1.90 | $2.20 | $1.85 | $2.16 | $2.16 | 62,921,580 |
| 2022-04-26 | $2.11 | $2.18 | $1.88 | $1.90 | $1.90 | 47,040,010 |
| 2022-04-25 | $2.22 | $2.23 | $2.09 | $2.12 | $2.12 | 31,226,630 |
| 2022-04-22 | $2.17 | $2.29 | $2.14 | $2.24 | $2.24 | 29,622,730 |
| 2022-04-21 | $2.25 | $2.34 | $2.15 | $2.16 | $2.16 | 41,441,270 |
| 2022-04-20 | $2.19 | $2.41 | $2.19 | $2.30 | $2.30 | 69,344,520 |
| 2022-04-19 | $2.50 | $2.50 | $2.26 | $2.26 | $2.26 | 74,164,880 |
| 2022-04-18 | $2.88 | $2.88 | $2.80 | $2.82 | $2.82 | 19,716,640 |
| 2022-04-15 | $3.01 | $3.01 | $2.86 | $2.89 | $2.89 | 16,013,680 |
| 2022-04-14 | $3.02 | $3.07 | $3.01 | $3.01 | $3.01 | 14,704,800 |
| 2022-04-13 | $3.15 | $3.15 | $3.03 | $3.03 | $3.03 | 13,052,100 |
| 2022-04-12 | $3.06 | $3.17 | $3.03 | $3.16 | $3.16 | 9,624,340 |
| 2022-04-11 | $3.14 | $3.17 | $3.05 | $3.06 | $3.06 | 11,305,080 |
| 2022-04-08 | $3.20 | $3.25 | $3.13 | $3.18 | $3.18 | 12,265,380 |
| 2022-04-07 | $3.36 | $3.36 | $3.21 | $3.22 | $3.22 | 12,389,180 |
| 2022-04-06 | $3.28 | $3.35 | $3.26 | $3.34 | $3.34 | 11,712,900 |
| 2022-04-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2022-04-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2022-04-01 | $3.31 | $3.31 | $3.25 | $3.27 | $3.27 | 11,190,000 |
| 2022-03-31 | $3.33 | $3.37 | $3.29 | $3.32 | $3.32 | 10,691,210 |
| 2022-03-30 | $3.33 | $3.38 | $3.27 | $3.37 | $3.37 | 12,576,420 |
| 2022-03-29 | $3.41 | $3.41 | $3.28 | $3.31 | $3.31 | 11,960,080 |
| 2022-03-28 | $3.36 | $3.43 | $3.33 | $3.38 | $3.38 | 11,583,700 |
| 2022-03-25 | $3.38 | $3.45 | $3.38 | $3.40 | $3.40 | 11,786,580 |
| 2022-03-24 | $3.46 | $3.48 | $3.38 | $3.39 | $3.39 | 14,677,660 |
| 2022-03-23 | $3.49 | $3.57 | $3.47 | $3.49 | $3.49 | 13,195,900 |
| 2022-03-22 | $3.50 | $3.56 | $3.48 | $3.52 | $3.52 | 13,985,180 |
| 2022-03-21 | $3.40 | $3.54 | $3.40 | $3.54 | $3.54 | 24,619,920 |
| 2022-03-18 | $3.25 | $3.48 | $3.23 | $3.40 | $3.40 | 29,193,410 |
| 2022-03-17 | $3.28 | $3.36 | $3.24 | $3.26 | $3.26 | 23,498,900 |
| 2022-03-16 | $3.18 | $3.26 | $3.06 | $3.24 | $3.24 | 18,676,360 |
| 2022-03-15 | $3.30 | $3.32 | $3.11 | $3.11 | $3.11 | 21,915,160 |
| 2022-03-14 | $3.46 | $3.52 | $3.30 | $3.31 | $3.31 | 18,426,670 |
| 2022-03-11 | $3.48 | $3.56 | $3.37 | $3.51 | $3.51 | 19,276,300 |
| 2022-03-10 | $3.39 | $3.56 | $3.38 | $3.51 | $3.51 | 30,745,310 |
| 2022-03-09 | $3.41 | $3.45 | $3.09 | $3.34 | $3.34 | 33,212,180 |
| 2022-03-08 | $3.64 | $3.67 | $3.40 | $3.42 | $3.42 | 36,285,900 |
| 2022-03-07 | $3.65 | $3.79 | $3.61 | $3.68 | $3.68 | 53,941,480 |
| 2022-03-04 | $3.61 | $4.10 | $3.55 | $3.73 | $3.73 | 84,427,630 |
| 2022-03-03 | $3.59 | $3.60 | $3.52 | $3.54 | $3.54 | 12,047,060 |
| 2022-03-02 | $3.54 | $3.59 | $3.51 | $3.58 | $3.58 | 14,122,390 |
| 2022-03-01 | $3.51 | $3.55 | $3.47 | $3.54 | $3.54 | 13,319,240 |
| 2022-02-28 | $3.51 | $3.56 | $3.44 | $3.51 | $3.51 | 11,544,320 |
| 2022-02-25 | $3.48 | $3.55 | $3.47 | $3.50 | $3.50 | 8,837,500 |
| 2022-02-24 | $3.51 | $3.61 | $3.42 | $3.46 | $3.46 | 19,623,310 |
| 2022-02-23 | $3.48 | $3.56 | $3.47 | $3.55 | $3.55 | 11,532,690 |
| 2022-02-22 | $3.60 | $3.61 | $3.47 | $3.49 | $3.49 | 16,441,980 |
| 2022-02-21 | $3.44 | $3.53 | $3.42 | $3.52 | $3.52 | 10,889,350 |
| 2022-02-18 | $3.39 | $3.44 | $3.38 | $3.44 | $3.44 | 8,878,180 |
| 2022-02-17 | $3.47 | $3.51 | $3.38 | $3.40 | $3.40 | 12,729,000 |
| 2022-02-16 | $3.49 | $3.51 | $3.46 | $3.48 | $3.48 | 7,470,280 |
| 2022-02-15 | $3.52 | $3.54 | $3.42 | $3.46 | $3.46 | 12,122,200 |
| 2022-02-14 | $3.45 | $3.55 | $3.44 | $3.52 | $3.52 | 7,249,800 |
| 2022-02-11 | $3.55 | $3.56 | $3.46 | $3.46 | $3.46 | 7,312,100 |
| 2022-02-10 | $3.59 | $3.60 | $3.53 | $3.55 | $3.55 | 6,760,100 |
| 2022-02-09 | $3.55 | $3.63 | $3.52 | $3.58 | $3.58 | 10,097,190 |
| 2022-02-08 | $3.48 | $3.56 | $3.44 | $3.54 | $3.54 | 10,809,400 |
| 2022-02-07 | $3.45 | $3.52 | $3.43 | $3.46 | $3.46 | 9,054,100 |
| 2022-02-04 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-02-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-02-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-02-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-01-28 | $3.33 | $3.49 | $3.32 | $3.41 | $3.41 | 13,290,740 |
| 2022-01-27 | $3.42 | $3.44 | $3.28 | $3.30 | $3.30 | 11,346,490 |
| 2022-01-26 | $3.40 | $3.46 | $3.39 | $3.42 | $3.42 | 8,108,720 |
| 2022-01-25 | $3.62 | $3.62 | $3.37 | $3.38 | $3.38 | 15,228,710 |
| 2022-01-24 | $3.64 | $3.66 | $3.57 | $3.59 | $3.59 | 8,488,220 |
| 2022-01-21 | $3.72 | $3.72 | $3.60 | $3.63 | $3.63 | 14,887,830 |
| 2022-01-20 | $3.83 | $3.84 | $3.69 | $3.72 | $3.72 | 24,363,520 |
| 2022-01-19 | $3.75 | $3.91 | $3.72 | $3.86 | $3.86 | 29,458,060 |
| 2022-01-18 | $3.92 | $3.92 | $3.72 | $3.76 | $3.76 | 28,763,690 |
| 2022-01-17 | $3.71 | $3.88 | $3.71 | $3.86 | $3.86 | 30,184,770 |
| 2022-01-14 | $3.89 | $3.92 | $3.70 | $3.71 | $3.71 | 31,715,380 |
| 2022-01-13 | $3.90 | $3.94 | $3.87 | $3.88 | $3.88 | 21,013,020 |
| 2022-01-12 | $3.80 | $3.95 | $3.77 | $3.93 | $3.93 | 32,524,760 |
| 2022-01-11 | $3.86 | $3.91 | $3.76 | $3.77 | $3.77 | 26,661,870 |
| 2022-01-10 | $3.86 | $3.92 | $3.82 | $3.88 | $3.88 | 20,586,320 |
| 2022-01-07 | $3.99 | $4.04 | $3.84 | $3.89 | $3.89 | 35,940,080 |
| 2022-01-06 | $3.83 | $4.04 | $3.82 | $4.02 | $4.02 | 49,454,960 |
| 2022-01-05 | $3.93 | $3.95 | $3.82 | $3.86 | $3.86 | 29,536,460 |
| 2022-01-04 | $3.87 | $3.96 | $3.81 | $3.96 | $3.96 | 42,355,290 |
| 2022-01-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-12-31 | $3.85 | $3.89 | $3.80 | $3.84 | $3.84 | 30,345,710 |
| 2021-12-30 | $3.79 | $3.89 | $3.75 | $3.83 | $3.83 | 34,173,150 |
| 2021-12-29 | $3.80 | $3.84 | $3.75 | $3.76 | $3.76 | 29,283,320 |
| 2021-12-28 | $3.64 | $3.84 | $3.60 | $3.82 | $3.82 | 42,915,000 |
| 2021-12-27 | $3.59 | $3.70 | $3.57 | $3.63 | $3.63 | 13,961,400 |
| 2021-12-24 | $3.73 | $3.75 | $3.59 | $3.59 | $3.59 | 21,369,770 |
| 2021-12-23 | $3.77 | $3.80 | $3.70 | $3.75 | $3.75 | 29,893,790 |
| 2021-12-22 | $3.81 | $3.95 | $3.66 | $3.83 | $3.83 | 49,512,890 |
| 2021-12-21 | $3.58 | $3.86 | $3.45 | $3.81 | $3.81 | 43,215,810 |
| 2021-12-20 | $3.80 | $3.86 | $3.68 | $3.70 | $3.70 | 24,604,100 |
| 2021-12-17 | $3.79 | $3.88 | $3.76 | $3.83 | $3.83 | 29,625,640 |
| 2021-12-16 | $3.89 | $3.89 | $3.79 | $3.82 | $3.82 | 29,761,360 |
| 2021-12-15 | $3.67 | $3.87 | $3.65 | $3.87 | $3.87 | 44,189,100 |
| 2021-12-14 | $3.65 | $3.69 | $3.59 | $3.67 | $3.67 | 19,500,180 |
| 2021-12-13 | $3.65 | $3.68 | $3.58 | $3.65 | $3.65 | 17,919,730 |
| 2021-12-10 | $3.69 | $3.72 | $3.63 | $3.66 | $3.66 | 21,671,200 |
| 2021-12-09 | $3.70 | $3.77 | $3.67 | $3.72 | $3.72 | 24,558,030 |
| 2021-12-08 | $3.62 | $3.84 | $3.58 | $3.73 | $3.73 | 35,895,250 |
| 2021-12-07 | $3.68 | $3.70 | $3.57 | $3.61 | $3.61 | 24,537,440 |
| 2021-12-06 | $3.80 | $3.81 | $3.62 | $3.67 | $3.67 | 41,881,550 |
| 2021-12-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 76,300,450 |
| 2021-12-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 116,397,600 |
| 2021-12-01 | $3.71 | $3.85 | $3.70 | $3.81 | $3.81 | 33,732,310 |
| 2021-11-30 | $3.61 | $3.88 | $3.58 | $3.75 | $3.75 | 48,396,480 |
| 2021-11-29 | $3.51 | $3.79 | $3.44 | $3.61 | $3.61 | 41,787,860 |
| 2021-11-26 | $3.57 | $3.62 | $3.47 | $3.57 | $3.57 | 27,115,070 |
| 2021-11-25 | $3.61 | $3.64 | $3.54 | $3.60 | $3.60 | 20,898,880 |
| 2021-11-24 | $3.68 | $3.68 | $3.58 | $3.63 | $3.63 | 19,735,140 |
| 2021-11-23 | $3.65 | $3.78 | $3.61 | $3.68 | $3.68 | 21,383,690 |
| 2021-11-22 | $3.61 | $3.72 | $3.61 | $3.68 | $3.68 | 18,741,210 |
| 2021-11-19 | $3.67 | $3.74 | $3.62 | $3.65 | $3.65 | 19,031,070 |
| 2021-11-18 | $3.82 | $3.84 | $3.64 | $3.64 | $3.64 | 24,610,560 |
| 2021-11-17 | $3.71 | $3.81 | $3.68 | $3.78 | $3.78 | 22,465,340 |
| 2021-11-16 | $3.82 | $3.82 | $3.66 | $3.67 | $3.67 | 24,795,300 |
| 2021-11-15 | $3.72 | $3.84 | $3.69 | $3.79 | $3.79 | 27,552,610 |
| 2021-11-12 | $3.59 | $3.76 | $3.58 | $3.73 | $3.73 | 26,845,190 |
| 2021-11-11 | $3.61 | $3.66 | $3.56 | $3.62 | $3.62 | 24,677,700 |
| 2021-11-10 | $3.45 | $3.64 | $3.43 | $3.61 | $3.61 | 36,816,320 |
| 2021-11-09 | $3.47 | $3.51 | $3.42 | $3.47 | $3.47 | 22,635,510 |
| 2021-11-08 | $3.36 | $3.50 | $3.26 | $3.48 | $3.48 | 37,232,030 |
| 2021-11-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 25,919,820 |
| 2021-11-04 | $3.26 | $3.35 | $3.25 | $3.34 | $3.34 | 23,864,890 |
| 2021-11-03 | $3.31 | $3.33 | $3.20 | $3.26 | $3.26 | 25,746,870 |
| 2021-11-02 | $3.29 | $3.42 | $3.21 | $3.34 | $3.34 | 35,147,630 |
| 2021-11-01 | $3.14 | $3.37 | $3.13 | $3.33 | $3.33 | 34,039,980 |
| 2021-10-29 | $2.97 | $3.20 | $2.93 | $3.12 | $3.12 | 26,716,430 |
| 2021-10-28 | $3.13 | $3.13 | $2.95 | $2.97 | $2.97 | 24,384,560 |
| 2021-10-27 | $3.24 | $3.24 | $3.08 | $3.13 | $3.13 | 20,097,890 |
| 2021-10-26 | $3.28 | $3.35 | $3.23 | $3.24 | $3.24 | 12,225,420 |
| 2021-10-25 | $3.26 | $3.33 | $3.16 | $3.31 | $3.31 | 17,897,140 |
| 2021-10-22 | $3.31 | $3.36 | $3.20 | $3.20 | $3.20 | 20,101,440 |
| 2021-10-21 | $3.44 | $3.46 | $3.30 | $3.32 | $3.32 | 19,735,260 |
| 2021-10-20 | $3.50 | $3.54 | $3.45 | $3.46 | $3.46 | 11,187,630 |
| 2021-10-19 | $3.50 | $3.58 | $3.44 | $3.52 | $3.52 | 14,551,010 |
| 2021-10-18 | $3.36 | $3.51 | $3.36 | $3.50 | $3.50 | 15,401,370 |
| 2021-10-15 | $3.47 | $3.49 | $3.36 | $3.36 | $3.36 | 13,709,470 |
| 2021-10-14 | $3.38 | $3.51 | $3.35 | $3.47 | $3.47 | 14,509,330 |
| 2021-10-13 | $3.58 | $3.62 | $3.39 | $3.44 | $3.44 | 19,437,120 |
| 2021-10-12 | $3.66 | $3.72 | $3.52 | $3.59 | $3.59 | 19,805,450 |
| 2021-10-11 | $3.83 | $3.85 | $3.65 | $3.71 | $3.71 | 23,713,620 |
| 2021-10-08 | $3.89 | $3.95 | $3.80 | $3.81 | $3.81 | 31,381,750 |
| 2021-10-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2021-10-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2021-09-30 | $3.61 | $3.91 | $3.61 | $3.90 | $3.90 | 31,894,840 |
| 2021-09-29 | $3.80 | $3.89 | $3.58 | $3.68 | $3.68 | 34,016,420 |
| 2021-09-28 | $3.63 | $3.93 | $3.58 | $3.85 | $3.85 | 32,701,520 |
| 2021-09-27 | $3.89 | $3.91 | $3.58 | $3.64 | $3.64 | 31,440,270 |
| 2021-09-24 | $4.09 | $4.10 | $3.72 | $3.92 | $3.92 | 54,854,680 |
| 2021-09-23 | $4.05 | $4.17 | $4.05 | $4.09 | $4.09 | 18,487,090 |
| 2021-09-22 | $4.08 | $4.14 | $4.02 | $4.07 | $4.07 | 21,309,940 |
| 2021-09-21 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2021-09-20 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2021-09-17 | $4.40 | $4.43 | $4.07 | $4.17 | $4.17 | 37,535,410 |
| 2021-09-16 | $4.60 | $4.66 | $4.37 | $4.38 | $4.38 | 34,950,600 |
| 2021-09-15 | $4.48 | $4.68 | $4.44 | $4.63 | $4.63 | 43,698,560 |
| 2021-09-14 | $4.52 | $4.60 | $4.35 | $4.53 | $4.53 | 51,330,090 |
| 2021-09-13 | $4.58 | $4.69 | $4.46 | $4.58 | $4.58 | 40,481,200 |
| 2021-09-10 | $4.65 | $4.73 | $4.45 | $4.59 | $4.59 | 54,662,640 |
| 2021-09-09 | $4.58 | $4.80 | $4.55 | $4.74 | $4.74 | 62,002,960 |
| 2021-09-08 | $4.55 | $4.84 | $4.50 | $4.64 | $4.64 | 78,752,320 |
| 2021-09-07 | $4.28 | $4.69 | $4.23 | $4.68 | $4.68 | 79,590,560 |
| 2021-09-06 | $4.29 | $4.34 | $4.16 | $4.32 | $4.32 | 42,896,410 |
| 2021-09-03 | $4.59 | $4.67 | $4.36 | $4.40 | $4.40 | 69,657,710 |
| 2021-09-02 | $4.22 | $4.50 | $4.14 | $4.50 | $4.50 | 64,243,130 |
| 2021-09-01 | $4.28 | $4.30 | $4.09 | $4.21 | $4.21 | 34,529,390 |
| 2021-08-31 | $4.32 | $4.42 | $4.21 | $4.32 | $4.32 | 39,160,910 |
| 2021-08-30 | $4.13 | $4.35 | $4.13 | $4.33 | $4.33 | 44,894,940 |
| 2021-08-27 | $4.31 | $4.33 | $4.02 | $4.12 | $4.12 | 42,470,970 |
| 2021-08-26 | $4.50 | $4.54 | $4.32 | $4.33 | $4.33 | 36,902,970 |
| 2021-08-25 | $4.37 | $4.45 | $4.26 | $4.45 | $4.45 | 45,266,950 |
| 2021-08-24 | $4.48 | $4.52 | $4.32 | $4.36 | $4.36 | 60,984,390 |
| 2021-08-23 | $4.29 | $4.63 | $4.29 | $4.58 | $4.58 | 81,123,690 |
| 2021-08-20 | $4.21 | $4.44 | $4.21 | $4.29 | $4.29 | 53,591,880 |
| 2021-08-19 | $4.43 | $4.43 | $4.25 | $4.28 | $4.28 | 52,363,490 |
| 2021-08-18 | $4.42 | $4.55 | $4.35 | $4.48 | $4.48 | 78,831,140 |
| 2021-08-17 | $4.72 | $4.81 | $4.31 | $4.37 | $4.37 | 96,102,320 |
| 2021-08-16 | $4.87 | $5.08 | $4.65 | $4.69 | $4.69 | 148,007,780 |
| 2021-08-13 | $4.93 | $5.55 | $4.84 | $5.13 | $5.13 | 225,105,750 |
| 2021-08-12 | $4.37 | $4.78 | $4.26 | $4.78 | $4.78 | 87,691,760 |
| 2021-08-11 | $3.80 | $4.00 | $3.75 | $3.98 | $3.98 | 52,786,850 |
| 2021-08-10 | $3.80 | $3.92 | $3.79 | $3.84 | $3.84 | 27,814,220 |
| 2021-08-09 | $3.97 | $3.98 | $3.82 | $3.83 | $3.83 | 29,688,130 |
| 2021-08-06 | $3.97 | $4.05 | $3.91 | $3.97 | $3.97 | 43,406,290 |
| 2021-08-05 | $3.84 | $4.20 | $3.73 | $4.03 | $4.03 | 79,811,330 |
| 2021-08-04 | $3.78 | $3.93 | $3.77 | $3.84 | $3.84 | 32,453,640 |
| 2021-08-03 | $3.97 | $3.98 | $3.74 | $3.78 | $3.78 | 52,147,930 |
| 2021-08-02 | $3.85 | $4.11 | $3.81 | $4.01 | $4.01 | 67,770,170 |
| 2021-07-30 | $3.62 | $3.94 | $3.60 | $3.81 | $3.81 | 55,790,160 |
| 2021-07-29 | $3.64 | $3.84 | $3.58 | $3.68 | $3.68 | 50,545,660 |
| 2021-07-28 | $3.70 | $3.71 | $3.46 | $3.57 | $3.57 | 42,859,470 |
| 2021-07-27 | $3.88 | $3.95 | $3.72 | $3.80 | $3.80 | 55,947,010 |
| 2021-07-26 | $3.81 | $3.92 | $3.74 | $3.80 | $3.80 | 57,068,170 |
| 2021-07-23 | $4.13 | $4.20 | $3.89 | $3.94 | $3.94 | 100,391,850 |
| 2021-07-22 | $4.50 | $4.65 | $4.14 | $4.23 | $4.23 | 166,410,870 |
| 2021-07-21 | $3.50 | $4.16 | $3.42 | $4.16 | $4.16 | 99,789,010 |
| 2021-07-20 | $3.29 | $3.47 | $3.24 | $3.47 | $3.47 | 37,359,870 |
| 2021-07-19 | $3.36 | $3.37 | $3.28 | $3.33 | $3.33 | 20,735,390 |
| 2021-07-16 | $3.32 | $3.48 | $3.28 | $3.40 | $3.40 | 34,335,160 |
| 2021-07-15 | $3.27 | $3.35 | $3.21 | $3.35 | $3.35 | 21,574,820 |
| 2021-07-14 | $3.36 | $3.44 | $3.26 | $3.28 | $3.28 | 28,621,040 |
| 2021-07-13 | $3.27 | $3.42 | $3.23 | $3.41 | $3.41 | 38,090,410 |
| 2021-07-12 | $3.26 | $3.33 | $3.23 | $3.27 | $3.27 | 21,672,310 |
| 2021-07-09 | $3.24 | $3.35 | $3.22 | $3.26 | $3.26 | 25,762,520 |
| 2021-07-08 | $3.10 | $3.33 | $3.05 | $3.28 | $3.28 | 48,403,200 |
| 2021-07-07 | $3.11 | $3.12 | $3.05 | $3.10 | $3.10 | 11,437,370 |
| 2021-07-06 | $3.13 | $3.14 | $3.06 | $3.11 | $3.11 | 11,415,720 |
| 2021-07-05 | $3.02 | $3.12 | $3.01 | $3.11 | $3.11 | 15,571,670 |
| 2021-07-02 | $2.98 | $3.02 | $2.93 | $3.01 | $3.01 | 11,891,830 |
| 2021-07-01 | $3.04 | $3.07 | $2.93 | $2.96 | $2.96 | 20,205,530 |
| 2021-06-30 | $3.04 | $3.09 | $3.03 | $3.05 | $3.05 | 10,483,590 |
| 2021-06-29 | $3.10 | $3.11 | $3.02 | $3.03 | $3.03 | 14,031,500 |
| 2021-06-28 | $3.09 | $3.15 | $3.06 | $3.10 | $3.10 | 14,129,220 |
| 2021-06-25 | $3.15 | $3.19 | $3.07 | $3.10 | $3.10 | 18,060,360 |
| 2021-06-24 | $3.23 | $3.28 | $3.14 | $3.19 | $3.19 | 23,170,130 |
| 2021-06-23 | $3.37 | $3.38 | $3.24 | $3.25 | $3.25 | 32,910,160 |
| 2021-06-22 | $3.37 | $3.44 | $3.31 | $3.41 | $3.41 | 34,049,400 |
| 2021-06-21 | $3.27 | $3.42 | $3.23 | $3.40 | $3.40 | 35,295,110 |
| 2021-06-18 | $3.31 | $3.34 | $3.22 | $3.27 | $3.27 | 26,599,540 |
| 2021-06-17 | $3.35 | $3.42 | $3.25 | $3.34 | $3.34 | 38,311,130 |
| 2021-06-16 | $3.28 | $3.45 | $3.23 | $3.35 | $3.35 | 51,022,400 |
| 2021-06-15 | $3.12 | $3.43 | $3.07 | $3.32 | $3.32 | 62,835,820 |
| 2021-06-14 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2021-06-11 | $3.18 | $3.18 | $3.05 | $3.12 | $3.12 | 25,789,730 |
| 2021-06-10 | $3.11 | $3.22 | $3.02 | $3.20 | $3.20 | 40,985,110 |
| 2021-06-09 | $3.08 | $3.26 | $3.05 | $3.15 | $3.15 | 42,680,480 |
| 2021-06-08 | $3.12 | $3.18 | $3.05 | $3.07 | $3.07 | 26,389,540 |
| 2021-06-07 | $3.22 | $3.27 | $3.08 | $3.13 | $3.13 | 41,902,920 |
| 2021-06-04 | $2.93 | $3.19 | $2.93 | $3.17 | $3.17 | 65,918,900 |
| 2021-06-03 | $2.89 | $3.07 | $2.89 | $2.97 | $2.97 | 30,057,120 |
| 2021-06-02 | $2.98 | $2.98 | $2.88 | $2.88 | $2.88 | 14,875,870 |
| 2021-06-01 | $2.89 | $2.99 | $2.86 | $2.94 | $2.94 | 22,290,870 |
| 2021-05-31 | $2.88 | $2.92 | $2.87 | $2.90 | $2.90 | 12,813,850 |
| 2021-05-28 | $2.96 | $2.96 | $2.87 | $2.90 | $2.90 | 19,621,380 |
| 2021-05-27 | $2.98 | $2.99 | $2.94 | $2.96 | $2.96 | 17,398,850 |
| 2021-05-26 | $2.99 | $3.03 | $2.95 | $2.96 | $2.96 | 20,215,500 |
| 2021-05-25 | $3.01 | $3.03 | $2.94 | $2.99 | $2.99 | 26,720,830 |
| 2021-05-24 | $3.06 | $3.09 | $2.98 | $3.03 | $3.03 | 36,590,920 |
| 2021-05-21 | $2.86 | $3.19 | $2.82 | $3.10 | $3.10 | 67,457,670 |
| 2021-05-20 | $2.85 | $3.02 | $2.78 | $2.87 | $2.87 | 36,934,220 |
| 2021-05-19 | $2.81 | $2.87 | $2.76 | $2.82 | $2.82 | 14,804,570 |
| 2021-05-18 | $2.68 | $2.83 | $2.64 | $2.81 | $2.81 | 21,583,950 |
| 2021-05-17 | $2.83 | $2.84 | $2.69 | $2.69 | $2.69 | 21,090,580 |
| 2021-05-14 | $2.72 | $2.84 | $2.70 | $2.83 | $2.83 | 22,954,050 |
| 2021-05-13 | $2.66 | $2.80 | $2.63 | $2.73 | $2.73 | 18,178,500 |
| 2021-05-12 | $2.72 | $2.72 | $2.62 | $2.69 | $2.69 | 12,688,810 |
| 2021-05-11 | $2.74 | $2.77 | $2.70 | $2.73 | $2.73 | 8,242,410 |
| 2021-05-10 | $2.67 | $2.75 | $2.65 | $2.74 | $2.74 | 10,565,020 |
| 2021-05-07 | $2.70 | $2.71 | $2.60 | $2.69 | $2.69 | 10,146,720 |
| 2021-05-06 | $2.68 | $2.73 | $2.65 | $2.70 | $2.70 | 9,847,790 |
| 2021-05-05 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2021-05-04 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2021-04-30 | $2.68 | $2.72 | $2.62 | $2.67 | $2.67 | 9,901,100 |
| 2021-04-29 | $2.60 | $2.80 | $2.58 | $2.69 | $2.69 | 16,451,850 |
| 2021-04-28 | $2.58 | $2.61 | $2.55 | $2.61 | $2.61 | 6,864,770 |
| 2021-04-27 | $2.62 | $2.62 | $2.51 | $2.56 | $2.56 | 10,808,290 |
| 2021-04-26 | $2.66 | $2.66 | $2.57 | $2.62 | $2.62 | 7,956,520 |
| 2021-04-23 | $2.75 | $2.75 | $2.65 | $2.67 | $2.67 | 9,285,580 |
| 2021-04-22 | $2.73 | $2.76 | $2.72 | $2.75 | $2.75 | 6,005,650 |
| 2021-04-21 | $2.77 | $2.79 | $2.72 | $2.72 | $2.72 | 9,388,850 |
| 2021-04-20 | $2.82 | $2.88 | $2.77 | $2.78 | $2.78 | 14,930,270 |
| 2021-04-19 | $2.86 | $2.89 | $2.84 | $2.85 | $2.85 | 17,480,040 |
| 2021-04-16 | $2.77 | $2.88 | $2.75 | $2.86 | $2.86 | 20,053,890 |
| 2021-04-15 | $2.78 | $2.90 | $2.74 | $2.79 | $2.79 | 21,963,960 |
| 2021-04-14 | $2.78 | $2.80 | $2.69 | $2.76 | $2.76 | 27,071,640 |
| 2021-04-13 | $2.81 | $3.04 | $2.73 | $2.86 | $2.86 | 39,031,480 |
| 2021-04-12 | $2.90 | $2.97 | $2.73 | $2.89 | $2.89 | 46,906,190 |
| 2021-04-09 | $2.63 | $2.84 | $2.61 | $2.78 | $2.78 | 29,576,930 |
| 2021-04-08 | $2.69 | $2.75 | $2.63 | $2.63 | $2.63 | 8,046,230 |
| 2021-04-07 | $2.72 | $2.74 | $2.67 | $2.71 | $2.71 | 10,405,790 |
| 2021-04-06 | $2.64 | $2.73 | $2.59 | $2.71 | $2.71 | 15,725,820 |
| 2021-04-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2021-04-02 | $2.51 | $2.62 | $2.49 | $2.60 | $2.60 | 10,492,940 |
| 2021-04-01 | $2.55 | $2.57 | $2.52 | $2.53 | $2.53 | 5,027,980 |
| 2021-03-31 | $2.51 | $2.58 | $2.50 | $2.56 | $2.56 | 6,080,820 |
| 2021-03-30 | $2.58 | $2.58 | $2.50 | $2.52 | $2.52 | 7,766,190 |
| 2021-03-29 | $2.63 | $2.65 | $2.57 | $2.59 | $2.59 | 7,677,170 |
| 2021-03-26 | $2.62 | $2.64 | $2.58 | $2.63 | $2.63 | 6,081,750 |
| 2021-03-25 | $2.61 | $2.66 | $2.57 | $2.62 | $2.62 | 7,093,300 |
| 2021-03-24 | $2.63 | $2.67 | $2.58 | $2.62 | $2.62 | 8,509,090 |
| 2021-03-23 | $2.73 | $2.74 | $2.64 | $2.66 | $2.66 | 10,004,520 |
| 2021-03-22 | $2.73 | $2.75 | $2.66 | $2.75 | $2.75 | 10,146,570 |
| 2021-03-19 | $2.73 | $2.79 | $2.71 | $2.73 | $2.73 | 6,372,860 |
| 2021-03-18 | $2.79 | $2.81 | $2.70 | $2.74 | $2.74 | 9,090,250 |
| 2021-03-17 | $2.86 | $2.88 | $2.78 | $2.81 | $2.81 | 9,802,330 |
| 2021-03-16 | $2.70 | $2.88 | $2.70 | $2.83 | $2.83 | 13,273,540 |
| 2021-03-15 | $2.67 | $2.74 | $2.65 | $2.71 | $2.71 | 7,469,940 |
| 2021-03-12 | $2.75 | $2.76 | $2.68 | $2.69 | $2.69 | 8,548,330 |
| 2021-03-11 | $2.68 | $2.75 | $2.63 | $2.75 | $2.75 | 9,502,930 |
| 2021-03-10 | $2.83 | $2.86 | $2.66 | $2.70 | $2.70 | 12,585,880 |
| 2021-03-09 | $2.93 | $2.98 | $2.80 | $2.82 | $2.82 | 11,658,890 |
| 2021-03-08 | $2.99 | $3.03 | $2.93 | $2.94 | $2.94 | 14,078,280 |
| 2021-03-05 | $2.84 | $2.98 | $2.84 | $2.96 | $2.96 | 16,672,340 |
| 2021-03-04 | $2.88 | $2.93 | $2.84 | $2.86 | $2.86 | 12,202,170 |
| 2021-03-03 | $2.91 | $2.96 | $2.85 | $2.88 | $2.88 | 12,657,090 |
| 2021-03-02 | $3.02 | $3.02 | $2.86 | $2.87 | $2.87 | 17,802,420 |
| 2021-03-01 | $2.90 | $3.07 | $2.90 | $2.99 | $2.99 | 26,665,240 |
| 2021-02-26 | $2.82 | $3.31 | $2.77 | $3.01 | $3.01 | 44,315,940 |
| 2021-02-25 | $2.86 | $2.93 | $2.81 | $2.84 | $2.84 | 12,776,500 |
| 2021-02-24 | $2.80 | $2.93 | $2.78 | $2.89 | $2.89 | 17,571,320 |
| 2021-02-23 | $2.82 | $2.86 | $2.76 | $2.78 | $2.78 | 10,043,930 |
| 2021-02-22 | $2.80 | $2.90 | $2.80 | $2.82 | $2.82 | 15,937,890 |
| 2021-02-19 | $2.62 | $2.83 | $2.57 | $2.81 | $2.81 | 15,464,690 |
| 2021-02-18 | $2.48 | $2.63 | $2.47 | $2.59 | $2.59 | 16,164,230 |
| 2021-02-17 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2021-02-16 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2021-02-15 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2021-02-12 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2021-02-11 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2021-02-10 | $2.47 | $2.50 | $2.42 | $2.43 | $2.43 | 6,953,340 |
| 2021-02-09 | $2.45 | $2.49 | $2.41 | $2.47 | $2.47 | 6,870,370 |
| 2021-02-08 | $2.50 | $2.51 | $2.44 | $2.46 | $2.46 | 5,843,450 |
| 2021-02-05 | $2.58 | $2.62 | $2.47 | $2.49 | $2.49 | 7,394,820 |
| 2021-02-04 | $2.60 | $2.60 | $2.46 | $2.58 | $2.58 | 9,653,340 |
| 2021-02-03 | $2.63 | $2.68 | $2.57 | $2.58 | $2.58 | 9,483,270 |
| 2021-02-02 | $2.73 | $2.75 | $2.65 | $2.65 | $2.65 | 7,729,330 |
| 2021-02-01 | $2.60 | $2.76 | $2.59 | $2.71 | $2.71 | 10,174,050 |
| 2021-01-29 | $2.81 | $2.81 | $2.67 | $2.68 | $2.68 | 12,882,100 |
| 2021-01-28 | $2.68 | $2.83 | $2.65 | $2.80 | $2.80 | 12,225,920 |
| 2021-01-27 | $2.71 | $2.74 | $2.65 | $2.68 | $2.68 | 6,780,940 |
| 2021-01-26 | $2.72 | $2.82 | $2.68 | $2.69 | $2.69 | 9,003,490 |
| 2021-01-25 | $2.87 | $2.87 | $2.75 | $2.76 | $2.76 | 10,531,960 |
| 2021-01-22 | $2.93 | $2.95 | $2.80 | $2.88 | $2.88 | 13,370,610 |
| 2021-01-21 | $2.95 | $3.03 | $2.93 | $2.95 | $2.95 | 10,494,960 |
| 2021-01-20 | $3.05 | $3.10 | $2.95 | $2.97 | $2.97 | 14,586,730 |
| 2021-01-19 | $2.89 | $3.08 | $2.89 | $3.04 | $3.04 | 21,734,460 |
| 2021-01-18 | $2.78 | $2.96 | $2.75 | $2.89 | $2.89 | 18,695,500 |
| 2021-01-15 | $2.70 | $2.84 | $2.70 | $2.77 | $2.77 | 13,773,200 |
| 2021-01-14 | $2.60 | $2.73 | $2.59 | $2.69 | $2.69 | 10,568,740 |
| 2021-01-13 | $2.69 | $2.72 | $2.63 | $2.64 | $2.64 | 10,542,810 |
| 2021-01-12 | $2.70 | $2.81 | $2.67 | $2.72 | $2.72 | 10,306,680 |
| 2021-01-11 | $2.80 | $2.83 | $2.68 | $2.70 | $2.70 | 11,581,250 |
| 2021-01-08 | $2.73 | $2.87 | $2.65 | $2.81 | $2.81 | 17,940,730 |
| 2021-01-07 | $2.88 | $2.90 | $2.70 | $2.74 | $2.74 | 19,932,030 |
| 2021-01-06 | $2.98 | $2.99 | $2.87 | $2.88 | $2.88 | 15,413,890 |
| 2021-01-05 | $3.02 | $3.03 | $2.92 | $2.99 | $2.99 | 19,325,570 |
| 2021-01-04 | $3.07 | $3.10 | $3.02 | $3.04 | $3.04 | 15,825,740 |
| 2021-01-01 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2020-12-31 | $3.04 | $3.10 | $3.02 | $3.06 | $3.06 | 12,402,820 |
| 2020-12-30 | $3.01 | $3.09 | $3.00 | $3.03 | $3.03 | 10,530,570 |
| 2020-12-29 | $3.09 | $3.19 | $3.03 | $3.05 | $3.05 | 19,189,930 |
| 2020-12-28 | $3.14 | $3.15 | $3.00 | $3.02 | $3.02 | 21,409,940 |
| 2020-12-25 | $3.16 | $3.23 | $3.09 | $3.14 | $3.14 | 9,860,400 |
| 2020-12-24 | $3.25 | $3.25 | $3.09 | $3.11 | $3.11 | 14,483,740 |
| 2020-12-23 | $3.25 | $3.36 | $3.22 | $3.23 | $3.23 | 14,261,300 |
| 2020-12-22 | $3.38 | $3.38 | $3.24 | $3.25 | $3.25 | 13,210,830 |
| 2020-12-21 | $3.29 | $3.41 | $3.27 | $3.37 | $3.37 | 10,364,170 |
| 2020-12-18 | $3.36 | $3.49 | $3.31 | $3.34 | $3.34 | 9,580,070 |
| 2020-12-17 | $3.31 | $3.38 | $3.22 | $3.36 | $3.36 | 9,411,560 |
| 2020-12-16 | $3.40 | $3.44 | $3.31 | $3.31 | $3.31 | 11,742,150 |
| 2020-12-15 | $3.53 | $3.57 | $3.40 | $3.41 | $3.41 | 13,666,550 |
| 2020-12-14 | $3.54 | $3.68 | $3.46 | $3.56 | $3.56 | 14,132,890 |
| 2020-12-11 | $3.68 | $3.70 | $3.52 | $3.57 | $3.57 | 14,038,400 |
| 2020-12-10 | $3.49 | $3.74 | $3.48 | $3.69 | $3.69 | 19,292,630 |
| 2020-12-09 | $3.59 | $3.67 | $3.54 | $3.60 | $3.60 | 13,815,130 |
| 2020-12-08 | $3.53 | $3.61 | $3.51 | $3.59 | $3.59 | 10,655,270 |
| 2020-12-07 | $3.61 | $3.61 | $3.50 | $3.51 | $3.51 | 11,864,730 |
| 2020-12-04 | $3.62 | $3.68 | $3.59 | $3.60 | $3.60 | 11,471,400 |
| 2020-12-03 | $3.71 | $3.74 | $3.63 | $3.65 | $3.65 | 16,679,630 |
| 2020-12-02 | $3.64 | $3.78 | $3.59 | $3.72 | $3.72 | 24,454,330 |
| 2020-12-01 | $3.57 | $3.65 | $3.57 | $3.62 | $3.62 | 12,029,850 |
| 2020-11-30 | $3.55 | $3.64 | $3.48 | $3.58 | $3.58 | 16,343,860 |
| 2020-11-27 | $3.63 | $3.63 | $3.48 | $3.51 | $3.51 | 17,157,450 |
| 2020-11-26 | $3.64 | $3.68 | $3.57 | $3.63 | $3.63 | 13,311,810 |
| 2020-11-25 | $3.72 | $3.77 | $3.66 | $3.66 | $3.66 | 11,842,340 |
| 2020-11-24 | $3.71 | $3.79 | $3.68 | $3.72 | $3.72 | 15,193,690 |
| 2020-11-23 | $3.74 | $3.74 | $3.63 | $3.70 | $3.70 | 12,666,830 |
| 2020-11-20 | $3.77 | $3.80 | $3.69 | $3.72 | $3.72 | 13,000,330 |
| 2020-11-19 | $3.69 | $3.81 | $3.67 | $3.77 | $3.77 | 15,955,830 |
| 2020-11-18 | $3.67 | $3.80 | $3.64 | $3.73 | $3.73 | 15,563,300 |
| 2020-11-17 | $3.70 | $3.71 | $3.60 | $3.65 | $3.65 | 15,072,880 |
| 2020-11-16 | $3.84 | $3.86 | $3.66 | $3.69 | $3.69 | 17,442,760 |
| 2020-11-13 | $3.90 | $3.91 | $3.76 | $3.81 | $3.81 | 17,223,170 |
| 2020-11-12 | $4.01 | $4.03 | $3.86 | $3.87 | $3.87 | 18,669,460 |
| 2020-11-11 | $4.13 | $4.15 | $3.98 | $4.00 | $4.00 | 20,884,320 |
| 2020-11-10 | $4.34 | $4.36 | $4.11 | $4.15 | $4.15 | 31,541,990 |
| 2020-11-09 | $4.19 | $4.43 | $4.10 | $4.29 | $4.29 | 38,174,440 |
| 2020-11-06 | $4.33 | $4.35 | $4.08 | $4.14 | $4.14 | 31,882,430 |
| 2020-11-05 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 21,123,700 |
| 2020-11-04 | $4.35 | $4.35 | $4.17 | $4.28 | $4.28 | 21,186,850 |
| 2020-11-03 | $4.19 | $4.39 | $4.15 | $4.31 | $4.31 | 22,393,420 |
| 2020-11-02 | $4.20 | $4.29 | $4.14 | $4.17 | $4.17 | 16,662,040 |
| 2020-10-30 | $4.42 | $4.48 | $4.15 | $4.16 | $4.16 | 26,537,410 |
| 2020-10-29 | $4.46 | $4.66 | $4.40 | $4.41 | $4.41 | 28,065,400 |
| 2020-10-28 | $4.62 | $4.62 | $4.34 | $4.52 | $4.52 | 29,244,360 |
| 2020-10-27 | $4.49 | $4.68 | $4.47 | $4.58 | $4.58 | 42,944,000 |
| 2020-10-26 | $4.76 | $4.86 | $4.64 | $4.73 | $4.73 | 29,000,570 |
| 2020-10-23 | $4.83 | $4.93 | $4.74 | $4.78 | $4.78 | 33,084,660 |
| 2020-10-22 | $4.65 | $4.88 | $4.56 | $4.82 | $4.82 | 38,911,220 |
| 2020-10-21 | $4.81 | $4.84 | $4.64 | $4.69 | $4.69 | 31,462,270 |
| 2020-10-20 | $4.75 | $4.87 | $4.70 | $4.85 | $4.85 | 35,954,980 |
| 2020-10-19 | $4.63 | $4.81 | $4.62 | $4.78 | $4.78 | 43,924,690 |
| 2020-10-16 | $4.50 | $4.72 | $4.46 | $4.64 | $4.64 | 31,558,200 |
| 2020-10-15 | $4.60 | $4.65 | $4.48 | $4.49 | $4.49 | 20,815,390 |
| 2020-10-14 | $4.68 | $4.74 | $4.54 | $4.57 | $4.57 | 28,945,240 |
| 2020-10-13 | $4.60 | $4.77 | $4.53 | $4.70 | $4.70 | 38,888,420 |
| 2020-10-12 | $4.46 | $4.63 | $4.44 | $4.59 | $4.59 | 32,620,180 |
| 2020-10-09 | $4.26 | $4.52 | $4.26 | $4.45 | $4.45 | 30,358,490 |
| 2020-10-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-10-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-09-30 | $4.23 | $4.25 | $4.14 | $4.19 | $4.19 | 17,528,100 |
| 2020-09-29 | $4.16 | $4.24 | $4.10 | $4.16 | $4.16 | 17,424,440 |
| 2020-09-28 | $4.38 | $4.39 | $4.11 | $4.13 | $4.13 | 24,163,110 |
| 2020-09-25 | $4.33 | $4.43 | $4.31 | $4.39 | $4.39 | 23,496,530 |
| 2020-09-24 | $4.64 | $4.73 | $4.28 | $4.34 | $4.34 | 55,410,000 |
| 2020-09-23 | $4.53 | $4.79 | $4.45 | $4.75 | $4.75 | 52,873,950 |
| 2020-09-22 | $4.40 | $4.85 | $4.37 | $4.60 | $4.60 | 56,996,120 |
| 2020-09-21 | $4.56 | $4.85 | $4.45 | $4.69 | $4.69 | 62,979,810 |
| 2020-09-18 | $4.47 | $4.52 | $4.33 | $4.51 | $4.51 | 37,822,780 |
| 2020-09-17 | $4.52 | $4.60 | $4.37 | $4.51 | $4.51 | 34,988,370 |
| 2020-09-16 | $4.60 | $4.64 | $4.36 | $4.48 | $4.48 | 40,559,350 |
| 2020-09-15 | $4.71 | $4.81 | $4.54 | $4.60 | $4.60 | 47,755,430 |
| 2020-09-14 | $4.37 | $4.78 | $4.37 | $4.73 | $4.73 | 62,648,280 |
| 2020-09-11 | $4.15 | $4.47 | $4.14 | $4.37 | $4.37 | 45,585,350 |
| 2020-09-10 | $4.80 | $4.95 | $4.11 | $4.20 | $4.20 | 92,802,210 |
| 2020-09-09 | $5.85 | $6.21 | $4.90 | $5.08 | $5.08 | 141,199,760 |
| 2020-09-08 | $5.60 | $6.15 | $5.43 | $6.04 | $6.04 | 125,509,400 |
| 2020-09-07 | $5.37 | $6.04 | $5.35 | $5.84 | $5.84 | 123,142,710 |
| 2020-09-04 | $5.00 | $5.96 | $4.94 | $5.44 | $5.44 | 115,443,820 |
| 2020-09-03 | $4.85 | $5.36 | $4.76 | $5.20 | $5.20 | 87,872,260 |
| 2020-09-02 | $4.71 | $5.18 | $4.67 | $4.97 | $4.97 | 94,857,230 |
| 2020-09-01 | $4.46 | $4.86 | $4.39 | $4.80 | $4.80 | 75,547,440 |
| 2020-08-31 | $4.48 | $4.66 | $4.37 | $4.44 | $4.44 | 43,552,640 |
| 2020-08-28 | $4.45 | $4.80 | $4.41 | $4.55 | $4.55 | 58,758,800 |
| 2020-08-27 | $4.32 | $4.70 | $4.17 | $4.52 | $4.52 | 62,412,800 |
| 2020-08-26 | $4.38 | $4.47 | $4.20 | $4.34 | $4.34 | 49,214,290 |
| 2020-08-25 | $4.09 | $4.39 | $4.07 | $4.33 | $4.33 | 54,701,760 |
| 2020-08-24 | $4.03 | $4.18 | $3.96 | $4.12 | $4.12 | 26,031,010 |
| 2020-08-21 | $4.01 | $4.05 | $3.97 | $3.98 | $3.98 | 11,145,780 |
| 2020-08-20 | $3.96 | $4.11 | $3.95 | $4.01 | $4.01 | 16,127,050 |
| 2020-08-19 | $4.08 | $4.09 | $3.99 | $4.00 | $4.00 | 20,422,620 |
| 2020-08-18 | $4.11 | $4.14 | $4.04 | $4.09 | $4.09 | 29,626,830 |
| 2020-08-17 | $4.12 | $4.17 | $4.07 | $4.15 | $4.15 | 38,944,600 |
| 2020-08-14 | $4.34 | $4.40 | $4.24 | $4.30 | $4.30 | 33,779,350 |
| 2020-08-13 | $4.32 | $4.54 | $4.21 | $4.41 | $4.41 | 57,499,250 |
| 2020-08-12 | $4.18 | $4.37 | $4.11 | $4.32 | $4.32 | 53,852,240 |
| 2020-08-11 | $4.12 | $4.28 | $4.06 | $4.20 | $4.20 | 47,130,560 |
| 2020-08-10 | $3.93 | $4.30 | $3.90 | $4.11 | $4.11 | 38,281,520 |
| 2020-08-07 | $4.06 | $4.06 | $3.89 | $3.93 | $3.93 | 21,770,620 |
| 2020-08-06 | $4.05 | $4.13 | $3.96 | $4.09 | $4.09 | 25,016,420 |
| 2020-08-05 | $4.03 | $4.05 | $3.94 | $4.00 | $4.00 | 18,351,840 |
| 2020-08-04 | $4.09 | $4.11 | $3.94 | $3.96 | $3.96 | 19,418,810 |
| 2020-08-03 | $3.93 | $4.20 | $3.93 | $4.05 | $4.05 | 28,673,400 |
| 2020-07-31 | $3.88 | $3.92 | $3.83 | $3.89 | $3.89 | 13,828,550 |
| 2020-07-30 | $3.91 | $3.95 | $3.86 | $3.87 | $3.87 | 13,948,840 |
| 2020-07-29 | $3.83 | $3.91 | $3.74 | $3.90 | $3.90 | 19,295,960 |
| 2020-07-28 | $3.84 | $3.87 | $3.78 | $3.81 | $3.81 | 11,047,100 |
| 2020-07-27 | $3.89 | $3.91 | $3.77 | $3.80 | $3.80 | 16,523,640 |
| 2020-07-24 | $4.05 | $4.12 | $3.88 | $3.89 | $3.89 | 24,029,800 |
| 2020-07-23 | $3.98 | $4.05 | $3.88 | $4.03 | $4.03 | 17,145,900 |
| 2020-07-22 | $4.10 | $4.11 | $4.00 | $4.02 | $4.02 | 18,466,020 |
| 2020-07-21 | $4.13 | $4.17 | $4.01 | $4.06 | $4.06 | 16,106,990 |
| 2020-07-20 | $3.87 | $4.20 | $3.87 | $4.14 | $4.14 | 26,003,530 |
| 2020-07-17 | $4.05 | $4.11 | $3.82 | $3.88 | $3.88 | 21,430,560 |
| 2020-07-16 | $4.26 | $4.28 | $4.05 | $4.05 | $4.05 | 21,939,380 |
| 2020-07-15 | $4.48 | $4.53 | $4.24 | $4.26 | $4.26 | 24,693,990 |
| 2020-07-14 | $4.44 | $4.50 | $4.31 | $4.44 | $4.44 | 25,564,920 |
| 2020-07-13 | $4.30 | $4.42 | $4.28 | $4.41 | $4.41 | 24,474,690 |
| 2020-07-10 | $4.36 | $4.47 | $4.24 | $4.32 | $4.32 | 26,339,600 |
| 2020-07-09 | $4.36 | $4.44 | $4.25 | $4.36 | $4.36 | 32,128,170 |
| 2020-07-08 | $4.13 | $4.38 | $4.11 | $4.36 | $4.36 | 34,572,990 |
| 2020-07-07 | $4.10 | $4.25 | $4.04 | $4.14 | $4.14 | 38,039,730 |
| 2020-07-06 | $3.94 | $4.09 | $3.92 | $4.09 | $4.09 | 39,139,190 |
| 2020-07-03 | $4.00 | $4.00 | $3.90 | $3.93 | $3.93 | 21,263,480 |
| 2020-07-02 | $4.01 | $4.02 | $3.92 | $3.99 | $3.98 | 19,882,940 |
| 2020-07-01 | $3.89 | $4.07 | $3.87 | $3.98 | $3.97 | 31,194,460 |
| 2020-06-30 | $3.82 | $3.92 | $3.82 | $3.91 | $3.90 | 14,987,080 |
| 2020-06-29 | $3.86 | $3.92 | $3.80 | $3.81 | $3.80 | 13,190,860 |
| 2020-06-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.91 | 0 |
| 2020-06-25 | $3.92 | $3.92 | $3.92 | $3.92 | $3.91 | 0 |
| 2020-06-24 | $3.79 | $3.94 | $3.70 | $3.92 | $3.91 | 24,626,970 |
| 2020-06-23 | $3.86 | $3.87 | $3.77 | $3.80 | $3.79 | 13,670,780 |
| 2020-06-22 | $3.81 | $3.94 | $3.81 | $3.88 | $3.87 | 16,249,340 |
| 2020-06-19 | $3.78 | $4.03 | $3.76 | $3.90 | $3.89 | 26,285,370 |
| 2020-06-18 | $3.81 | $3.84 | $3.75 | $3.78 | $3.77 | 9,952,460 |
| 2020-06-17 | $3.75 | $3.83 | $3.73 | $3.83 | $3.82 | 12,724,750 |
| 2020-06-16 | $3.76 | $3.77 | $3.71 | $3.76 | $3.75 | 8,641,910 |
| 2020-06-15 | $3.65 | $3.83 | $3.65 | $3.72 | $3.71 | 11,177,510 |
| 2020-06-12 | $3.65 | $3.74 | $3.61 | $3.69 | $3.68 | 10,169,790 |
| 2020-06-11 | $3.75 | $3.81 | $3.71 | $3.73 | $3.72 | 10,753,790 |
| 2020-06-10 | $3.85 | $3.87 | $3.76 | $3.78 | $3.77 | 9,812,150 |
| 2020-06-09 | $3.91 | $3.91 | $3.80 | $3.85 | $3.84 | 10,546,550 |
| 2020-06-08 | $3.89 | $4.03 | $3.83 | $3.84 | $3.83 | 20,964,440 |
| 2020-06-05 | $3.84 | $3.93 | $3.75 | $3.91 | $3.90 | 23,780,710 |
| 2020-06-04 | $3.85 | $3.95 | $3.79 | $3.84 | $3.83 | 20,686,950 |
| 2020-06-03 | $3.88 | $4.04 | $3.86 | $3.88 | $3.87 | 47,330,380 |
| 2020-06-02 | $3.63 | $3.96 | $3.58 | $3.96 | $3.95 | 35,017,510 |
| 2020-06-01 | $3.51 | $3.61 | $3.51 | $3.60 | $3.59 | 8,880,730 |
| 2020-05-29 | $3.50 | $3.58 | $3.47 | $3.51 | $3.50 | 6,418,980 |
| 2020-05-28 | $3.56 | $3.59 | $3.47 | $3.51 | $3.50 | 6,353,820 |
| 2020-05-27 | $3.66 | $3.68 | $3.56 | $3.57 | $3.56 | 5,634,890 |
| 2020-05-26 | $3.54 | $3.64 | $3.52 | $3.62 | $3.61 | 7,060,490 |
| 2020-05-25 | $3.51 | $3.56 | $3.50 | $3.54 | $3.53 | 4,803,450 |
| 2020-05-22 | $3.53 | $3.55 | $3.46 | $3.53 | $3.52 | 6,289,910 |
| 2020-05-21 | $3.64 | $3.67 | $3.51 | $3.53 | $3.52 | 9,984,030 |
| 2020-05-20 | $3.80 | $3.83 | $3.62 | $3.64 | $3.63 | 14,223,660 |
| 2020-05-19 | $3.85 | $3.86 | $3.76 | $3.81 | $3.80 | 15,996,470 |
| 2020-05-18 | $3.72 | $3.85 | $3.68 | $3.85 | $3.84 | 24,421,340 |
| 2020-05-15 | $3.72 | $3.75 | $3.65 | $3.66 | $3.65 | 8,693,560 |
| 2020-05-14 | $3.71 | $3.74 | $3.66 | $3.70 | $3.69 | 8,652,640 |
| 2020-05-13 | $3.68 | $3.78 | $3.63 | $3.73 | $3.72 | 11,183,180 |
| 2020-05-12 | $3.72 | $3.76 | $3.62 | $3.68 | $3.67 | 9,833,470 |
| 2020-05-11 | $3.75 | $3.85 | $3.69 | $3.74 | $3.73 | 13,133,130 |
| 2020-05-08 | $3.70 | $3.76 | $3.68 | $3.72 | $3.71 | 11,629,210 |
| 2020-05-07 | $3.72 | $3.75 | $3.65 | $3.66 | $3.65 | 10,319,010 |
| 2020-05-06 | $3.55 | $3.70 | $3.54 | $3.69 | $3.68 | 14,454,670 |
| 2020-05-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.57 | 0 |
| 2020-05-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.57 | 0 |
| 2020-05-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.57 | 0 |
| 2020-04-30 | $3.49 | $3.61 | $3.48 | $3.58 | $3.57 | 12,648,940 |
| 2020-04-29 | $3.53 | $3.55 | $3.44 | $3.45 | $3.44 | 9,936,190 |
| 2020-04-28 | $3.65 | $3.69 | $3.40 | $3.50 | $3.49 | 17,949,340 |
| 2020-04-27 | $3.71 | $3.78 | $3.63 | $3.64 | $3.63 | 15,695,060 |
| 2020-04-24 | $3.79 | $3.83 | $3.70 | $3.71 | $3.70 | 14,375,360 |
| 2020-04-23 | $3.83 | $3.88 | $3.75 | $3.80 | $3.79 | 19,489,560 |
| 2020-04-22 | $3.79 | $3.90 | $3.75 | $3.83 | $3.82 | 23,677,550 |
| 2020-04-21 | $3.94 | $3.97 | $3.78 | $3.78 | $3.77 | 30,559,030 |
| 2020-04-20 | $3.95 | $4.10 | $3.88 | $3.96 | $3.95 | 39,319,160 |
| 2020-04-17 | $3.89 | $4.20 | $3.87 | $3.98 | $3.97 | 55,519,830 |
| 2020-04-16 | $3.84 | $4.16 | $3.84 | $3.99 | $3.98 | 81,825,230 |
| 2020-04-15 | $4.75 | $4.88 | $4.21 | $4.26 | $4.25 | 108,046,780 |
| 2020-04-14 | $4.07 | $4.44 | $3.86 | $4.44 | $4.43 | 101,577,320 |
| 2020-04-13 | $3.70 | $4.04 | $3.59 | $4.04 | $4.03 | 21,972,910 |
| 2020-04-10 | $3.69 | $3.74 | $3.60 | $3.67 | $3.66 | 19,274,810 |
| 2020-04-09 | $3.62 | $3.78 | $3.59 | $3.68 | $3.67 | 33,090,070 |
| 2020-04-08 | $3.62 | $3.64 | $3.53 | $3.57 | $3.56 | 20,212,100 |
| 2020-04-07 | $3.35 | $3.63 | $3.35 | $3.63 | $3.62 | 27,791,680 |
| 2020-04-06 | $3.30 | $3.30 | $3.30 | $3.30 | $3.29 | 0 |
| 2020-04-03 | $3.29 | $3.38 | $3.27 | $3.30 | $3.29 | 8,504,200 |
| 2020-04-02 | $3.21 | $3.36 | $3.18 | $3.30 | $3.29 | 8,338,140 |
| 2020-04-01 | $3.22 | $3.29 | $3.18 | $3.22 | $3.21 | 7,901,010 |
| 2020-03-31 | $3.25 | $3.26 | $3.19 | $3.20 | $3.19 | 5,606,890 |
| 2020-03-30 | $3.31 | $3.31 | $3.18 | $3.21 | $3.20 | 8,648,820 |
| 2020-03-27 | $3.45 | $3.45 | $3.35 | $3.36 | $3.35 | 7,907,160 |
| 2020-03-26 | $3.44 | $3.49 | $3.37 | $3.39 | $3.38 | 9,150,350 |
| 2020-03-25 | $3.50 | $3.53 | $3.42 | $3.46 | $3.45 | 11,339,390 |
| 2020-03-24 | $3.34 | $3.44 | $3.27 | $3.40 | $3.39 | 12,163,200 |
| 2020-03-23 | $3.35 | $3.39 | $3.22 | $3.27 | $3.26 | 13,568,010 |
| 2020-03-20 | $3.46 | $3.51 | $3.40 | $3.46 | $3.45 | 11,050,690 |
| 2020-03-19 | $3.40 | $3.52 | $3.33 | $3.45 | $3.44 | 15,532,680 |
| 2020-03-18 | $3.70 | $3.82 | $3.45 | $3.47 | $3.46 | 27,149,850 |
| 2020-03-17 | $3.96 | $4.07 | $3.56 | $3.66 | $3.65 | 37,568,850 |
| 2020-03-16 | $4.14 | $4.26 | $3.92 | $3.95 | $3.94 | 58,454,300 |
| 2020-03-13 | $4.23 | $4.57 | $4.19 | $4.20 | $4.19 | 92,317,640 |
| 2020-03-12 | $3.82 | $4.28 | $3.76 | $4.28 | $4.27 | 45,178,920 |
| 2020-03-11 | $4.08 | $4.12 | $3.89 | $3.89 | $3.88 | 22,578,470 |
| 2020-03-10 | $3.82 | $4.09 | $3.73 | $4.07 | $4.06 | 27,971,430 |
| 2020-03-09 | $3.94 | $4.00 | $3.83 | $3.91 | $3.90 | 17,512,220 |
| 2020-03-06 | $3.96 | $4.12 | $3.91 | $4.03 | $4.02 | 26,511,440 |
| 2020-03-05 | $3.84 | $4.03 | $3.82 | $4.01 | $4.00 | 23,575,010 |
| 2020-03-04 | $3.78 | $3.85 | $3.73 | $3.81 | $3.80 | 9,836,450 |
| 2020-03-03 | $3.91 | $3.94 | $3.76 | $3.81 | $3.80 | 13,260,720 |
| 2020-03-02 | $3.60 | $3.82 | $3.59 | $3.77 | $3.76 | 15,531,380 |
| 2020-02-28 | $3.81 | $3.87 | $3.53 | $3.54 | $3.53 | 21,429,010 |
| 2020-02-27 | $3.99 | $4.02 | $3.81 | $3.92 | $3.91 | 15,896,460 |
| 2020-02-26 | $3.91 | $4.10 | $3.88 | $3.98 | $3.97 | 24,363,980 |
| 2020-02-25 | $3.92 | $4.02 | $3.81 | $3.97 | $3.96 | 21,572,010 |
| 2020-02-24 | $3.99 | $4.13 | $3.93 | $4.03 | $4.02 | 27,986,880 |
| 2020-02-21 | $3.96 | $4.07 | $3.92 | $4.02 | $4.01 | 27,661,520 |
| 2020-02-20 | $3.92 | $4.00 | $3.85 | $3.94 | $3.93 | 21,261,850 |
| 2020-02-19 | $3.84 | $4.06 | $3.74 | $3.94 | $3.93 | 33,042,940 |
| 2020-02-18 | $3.71 | $3.92 | $3.68 | $3.85 | $3.84 | 26,816,580 |
| 2020-02-17 | $3.58 | $3.71 | $3.57 | $3.68 | $3.67 | 16,682,230 |
| 2020-02-14 | $3.52 | $3.63 | $3.47 | $3.58 | $3.57 | 14,847,610 |
| 2020-02-13 | $3.51 | $3.68 | $3.46 | $3.54 | $3.53 | 13,844,380 |
| 2020-02-12 | $3.49 | $3.55 | $3.45 | $3.51 | $3.50 | 10,321,000 |
| 2020-02-11 | $3.43 | $3.65 | $3.38 | $3.52 | $3.51 | 18,411,070 |
| 2020-02-10 | $3.30 | $3.47 | $3.27 | $3.44 | $3.43 | 13,217,110 |
| 2020-02-07 | $3.37 | $3.37 | $3.24 | $3.31 | $3.30 | 9,043,760 |
| 2020-02-06 | $3.27 | $3.33 | $3.23 | $3.31 | $3.30 | 11,188,950 |
| 2020-02-05 | $3.26 | $3.36 | $3.20 | $3.28 | $3.27 | 9,338,750 |
| 2020-02-04 | $2.93 | $3.24 | $2.93 | $3.19 | $3.18 | 13,740,500 |
| 2020-02-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 1,701,800 |
| 2020-01-31 | $3.62 | $3.62 | $3.62 | $3.62 | $3.61 | 0 |
| 2020-01-30 | $3.62 | $3.62 | $3.62 | $3.62 | $3.61 | 0 |
| 2020-01-29 | $3.62 | $3.62 | $3.62 | $3.62 | $3.61 | 0 |
| 2020-01-28 | $3.62 | $3.62 | $3.62 | $3.62 | $3.61 | 0 |
| 2020-01-27 | $3.62 | $3.62 | $3.62 | $3.62 | $3.61 | 0 |
| 2020-01-24 | $3.62 | $3.62 | $3.62 | $3.62 | $3.61 | 0 |
| 2020-01-23 | $3.77 | $3.78 | $3.61 | $3.62 | $3.61 | 7,594,360 |
| 2020-01-22 | $3.80 | $3.80 | $3.67 | $3.78 | $3.77 | 8,091,950 |
| 2020-01-21 | $3.86 | $3.87 | $3.81 | $3.81 | $3.80 | 5,509,820 |
| 2020-01-20 | $3.87 | $3.88 | $3.82 | $3.86 | $3.85 | 4,839,640 |
| 2020-01-17 | $3.96 | $3.97 | $3.83 | $3.86 | $3.85 | 10,524,470 |
| 2020-01-16 | $4.04 | $4.04 | $3.95 | $3.95 | $3.94 | 7,939,470 |
| 2020-01-15 | $4.05 | $4.07 | $3.99 | $4.04 | $4.03 | 8,217,970 |
| 2020-01-14 | $4.06 | $4.09 | $4.04 | $4.04 | $4.03 | 8,844,120 |
| 2020-01-13 | $4.13 | $4.14 | $4.02 | $4.07 | $4.06 | 14,537,810 |
| 2020-01-10 | $4.05 | $4.05 | $3.97 | $3.99 | $3.98 | 9,076,350 |
| 2020-01-09 | $4.07 | $4.08 | $4.00 | $4.02 | $4.01 | 15,495,260 |
| 2020-01-08 | $4.09 | $4.14 | $4.02 | $4.02 | $4.01 | 18,355,540 |
| 2020-01-07 | $4.10 | $4.16 | $4.08 | $4.12 | $4.11 | 16,552,660 |
| 2020-01-06 | $4.10 | $4.15 | $4.07 | $4.13 | $4.12 | 17,428,160 |
| 2020-01-03 | $4.14 | $4.16 | $4.07 | $4.10 | $4.09 | 17,563,360 |
| 2020-01-02 | $4.13 | $4.14 | $4.06 | $4.14 | $4.13 | 16,751,330 |
| 2020-01-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.08 | 0 |
| 2019-12-31 | $4.24 | $4.27 | $4.05 | $4.09 | $4.08 | 27,786,250 |
| 2019-12-30 | $4.28 | $4.28 | $4.01 | $4.18 | $4.17 | 18,282,040 |
| 2019-12-27 | $4.35 | $4.38 | $4.20 | $4.31 | $4.30 | 31,270,150 |
| 2019-12-26 | $4.04 | $4.41 | $4.04 | $4.30 | $4.29 | 54,385,260 |
| 2019-12-25 | $4.02 | $4.05 | $3.95 | $4.01 | $4.00 | 14,117,250 |
| 2019-12-24 | $3.99 | $4.00 | $3.93 | $3.99 | $3.98 | 11,048,820 |
| 2019-12-23 | $4.16 | $4.17 | $3.93 | $3.95 | $3.94 | 17,562,010 |
| 2019-12-20 | $4.12 | $4.19 | $4.08 | $4.13 | $4.12 | 19,170,910 |
| 2019-12-19 | $4.26 | $4.28 | $4.12 | $4.15 | $4.14 | 28,809,650 |
| 2019-12-18 | $4.27 | $4.34 | $4.24 | $4.30 | $4.29 | 39,236,420 |
| 2019-12-17 | $4.35 | $4.45 | $4.21 | $4.36 | $4.35 | 60,500,540 |
| 2019-12-16 | $4.66 | $4.66 | $4.19 | $4.38 | $4.37 | 87,070,770 |
| 2019-12-13 | $4.10 | $4.30 | $4.02 | $4.30 | $4.29 | 64,533,310 |
| 2019-12-12 | $3.55 | $3.91 | $3.52 | $3.91 | $3.90 | 33,499,530 |
| 2019-12-11 | $3.59 | $3.59 | $3.53 | $3.55 | $3.54 | 7,222,490 |
| 2019-12-10 | $3.55 | $3.59 | $3.48 | $3.59 | $3.58 | 12,962,620 |
| 2019-12-09 | $3.58 | $3.59 | $3.53 | $3.54 | $3.53 | 19,999,870 |
| 2019-12-06 | $3.40 | $3.66 | $3.37 | $3.63 | $3.62 | 28,273,890 |
| 2019-12-05 | $3.40 | $3.44 | $3.36 | $3.41 | $3.40 | 11,069,540 |
| 2019-12-04 | $3.46 | $3.52 | $3.36 | $3.40 | $3.39 | 20,460,210 |
| 2019-12-03 | $3.41 | $3.51 | $3.34 | $3.46 | $3.45 | 10,044,320 |
| 2019-12-02 | $3.54 | $3.54 | $3.41 | $3.43 | $3.42 | 10,150,970 |
| 2019-11-29 | $3.56 | $3.56 | $3.47 | $3.53 | $3.52 | 13,108,840 |
| 2019-11-28 | $3.72 | $3.72 | $3.52 | $3.55 | $3.54 | 12,857,200 |
| 2019-11-27 | $3.72 | $3.72 | $3.69 | $3.71 | $3.70 | 2,858,500 |
| 2019-11-26 | $3.70 | $3.75 | $3.70 | $3.73 | $3.72 | 3,121,190 |
| 2019-11-25 | $3.73 | $3.75 | $3.69 | $3.73 | $3.72 | 4,708,630 |
| 2019-11-22 | $3.73 | $3.79 | $3.68 | $3.73 | $3.72 | 5,742,850 |
| 2019-11-21 | $3.77 | $3.79 | $3.71 | $3.74 | $3.73 | 8,233,490 |
| 2019-11-20 | $3.93 | $3.93 | $3.75 | $3.82 | $3.81 | 14,245,370 |
| 2019-11-19 | $3.93 | $3.98 | $3.87 | $3.98 | $3.97 | 13,516,880 |
| 2019-11-18 | $4.14 | $4.14 | $3.86 | $3.98 | $3.97 | 14,322,890 |
| 2019-11-15 | $4.30 | $4.30 | $4.05 | $4.13 | $4.12 | 8,802,110 |
| 2019-11-14 | $4.40 | $4.42 | $4.28 | $4.32 | $4.31 | 4,265,240 |
| 2019-11-13 | $4.47 | $4.47 | $4.38 | $4.38 | $4.37 | 1,460,450 |
| 2019-11-12 | $4.44 | $4.47 | $4.40 | $4.42 | $4.41 | 2,227,280 |
| 2019-11-11 | $4.40 | $4.56 | $4.40 | $4.44 | $4.43 | 4,384,040 |
| 2019-11-08 | $4.53 | $4.53 | $4.45 | $4.48 | $4.47 | 1,879,000 |
| 2019-11-07 | $4.50 | $4.57 | $4.45 | $4.48 | $4.47 | 2,398,600 |
| 2019-11-06 | $4.60 | $4.64 | $4.51 | $4.53 | $4.52 | 2,864,530 |
| 2019-11-05 | $4.63 | $4.67 | $4.58 | $4.60 | $4.59 | 3,507,530 |
| 2019-11-04 | $4.49 | $4.77 | $4.36 | $4.67 | $4.66 | 7,377,150 |
| 2019-11-01 | $4.55 | $4.57 | $4.45 | $4.56 | $4.55 | 3,427,630 |
| 2019-10-31 | $4.60 | $4.60 | $4.52 | $4.52 | $4.51 | 3,910,350 |
| 2019-10-30 | $4.60 | $4.62 | $4.50 | $4.60 | $4.59 | 2,532,830 |
| 2019-10-29 | $4.65 | $4.65 | $4.55 | $4.60 | $4.59 | 2,206,440 |
| 2019-10-28 | $4.63 | $4.67 | $4.55 | $4.63 | $4.62 | 3,436,200 |
| 2019-10-25 | $4.55 | $4.64 | $4.52 | $4.62 | $4.61 | 2,979,860 |
| 2019-10-24 | $4.53 | $4.55 | $4.47 | $4.55 | $4.54 | 3,049,490 |
| 2019-10-23 | $4.53 | $4.57 | $4.50 | $4.52 | $4.51 | 1,638,750 |
| 2019-10-22 | $4.67 | $4.69 | $4.48 | $4.58 | $4.57 | 4,872,690 |
| 2019-10-21 | $4.74 | $4.81 | $4.67 | $4.69 | $4.68 | 2,573,720 |
| 2019-10-18 | $4.81 | $4.82 | $4.75 | $4.79 | $4.78 | 1,509,830 |
| 2019-10-17 | $4.79 | $4.82 | $4.75 | $4.82 | $4.81 | 2,214,330 |
| 2019-10-16 | $4.86 | $4.86 | $4.78 | $4.79 | $4.78 | 1,920,800 |
| 2019-10-15 | $4.89 | $4.89 | $4.80 | $4.83 | $4.82 | 2,249,360 |
| 2019-10-14 | $4.85 | $4.90 | $4.85 | $4.87 | $4.86 | 2,444,290 |
| 2019-10-11 | $4.85 | $4.86 | $4.80 | $4.82 | $4.81 | 1,663,170 |
| 2019-10-10 | $4.84 | $4.88 | $4.80 | $4.83 | $4.82 | 2,022,330 |
| 2019-10-09 | $4.89 | $4.89 | $4.78 | $4.85 | $4.84 | 1,464,070 |
| 2019-10-08 | $4.89 | $4.95 | $4.86 | $4.89 | $4.88 | 1,409,000 |
| 2019-10-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.88 | 0 |
| 2019-10-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.88 | 0 |
| 2019-10-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.88 | 0 |
| 2019-10-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.88 | 0 |
| 2019-10-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.88 | 0 |
| 2019-09-30 | $4.87 | $4.94 | $4.84 | $4.89 | $4.88 | 1,796,930 |
| 2019-09-27 | $4.82 | $4.91 | $4.80 | $4.86 | $4.85 | 3,147,050 |
| 2019-09-26 | $4.94 | $4.94 | $4.78 | $4.82 | $4.81 | 3,794,540 |
| 2019-09-25 | $4.99 | $5.03 | $4.89 | $4.90 | $4.89 | 3,967,580 |
| 2019-09-24 | $5.05 | $5.05 | $4.98 | $4.99 | $4.98 | 3,610,950 |
| 2019-09-23 | $5.13 | $5.13 | $4.97 | $5.05 | $5.04 | 5,184,670 |
| 2019-09-20 | $5.11 | $5.22 | $5.10 | $5.12 | $5.11 | 3,937,050 |
| 2019-09-19 | $5.08 | $5.11 | $5.05 | $5.09 | $5.08 | 2,909,160 |
| 2019-09-18 | $5.10 | $5.12 | $5.05 | $5.06 | $5.05 | 2,519,190 |
| 2019-09-17 | $5.18 | $5.18 | $5.03 | $5.08 | $5.07 | 5,268,520 |
| 2019-09-16 | $5.11 | $5.23 | $5.11 | $5.14 | $5.13 | 6,113,290 |
| 2019-09-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.10 | 0 |
| 2019-09-12 | $5.13 | $5.13 | $5.07 | $5.11 | $5.10 | 3,890,680 |
| 2019-09-11 | $5.10 | $5.13 | $5.05 | $5.12 | $5.11 | 6,707,070 |
| 2019-09-10 | $5.00 | $5.09 | $4.96 | $5.09 | $5.08 | 9,038,350 |
| 2019-09-09 | $4.93 | $4.99 | $4.90 | $4.99 | $4.98 | 7,278,250 |
| 2019-09-06 | $4.93 | $4.96 | $4.90 | $4.91 | $4.90 | 3,208,960 |
| 2019-09-05 | $4.91 | $5.01 | $4.90 | $4.95 | $4.94 | 5,809,290 |
| 2019-09-04 | $4.92 | $4.93 | $4.88 | $4.92 | $4.91 | 2,594,490 |
| 2019-09-03 | $4.92 | $4.94 | $4.89 | $4.91 | $4.90 | 3,396,970 |
| 2019-09-02 | $4.88 | $4.95 | $4.84 | $4.94 | $4.93 | 4,369,010 |
| 2019-08-30 | $4.91 | $4.93 | $4.82 | $4.89 | $4.88 | 3,388,870 |
| 2019-08-29 | $4.95 | $4.95 | $4.88 | $4.89 | $4.88 | 2,679,860 |
| 2019-08-28 | $4.95 | $4.98 | $4.90 | $4.93 | $4.92 | 3,111,700 |
| 2019-08-27 | $4.90 | $4.99 | $4.87 | $4.97 | $4.96 | 4,857,610 |
| 2019-08-26 | $4.87 | $4.91 | $4.78 | $4.91 | $4.90 | 3,688,770 |
| 2019-08-23 | $4.90 | $4.92 | $4.87 | $4.91 | $4.90 | 2,181,560 |
| 2019-08-22 | $4.93 | $4.93 | $4.87 | $4.88 | $4.87 | 1,658,570 |
| 2019-08-21 | $4.92 | $4.92 | $4.86 | $4.88 | $4.87 | 2,212,580 |
| 2019-08-20 | $4.90 | $4.90 | $4.85 | $4.85 | $4.84 | 2,221,610 |
| 2019-08-19 | $4.80 | $4.86 | $4.78 | $4.85 | $4.84 | 3,004,830 |
| 2019-08-16 | $4.82 | $4.83 | $4.77 | $4.79 | $4.78 | 2,174,480 |
| 2019-08-15 | $4.78 | $4.84 | $4.71 | $4.84 | $4.83 | 2,918,120 |
| 2019-08-14 | $4.85 | $4.88 | $4.80 | $4.82 | $4.81 | 1,969,730 |
| 2019-08-13 | $4.81 | $4.86 | $4.79 | $4.80 | $4.79 | 1,620,080 |
| 2019-08-12 | $4.81 | $4.86 | $4.78 | $4.86 | $4.85 | 2,356,510 |
| 2019-08-09 | $4.80 | $4.98 | $4.72 | $4.84 | $4.83 | 4,153,640 |
| 2019-08-08 | $4.81 | $4.85 | $4.78 | $4.80 | $4.79 | 2,350,100 |
| 2019-08-07 | $4.81 | $4.83 | $4.75 | $4.80 | $4.79 | 2,177,930 |
| 2019-08-06 | $4.78 | $4.83 | $4.68 | $4.79 | $4.78 | 4,850,810 |
| 2019-08-05 | $5.03 | $5.05 | $4.89 | $4.90 | $4.89 | 6,242,350 |
| 2019-08-02 | $5.12 | $5.12 | $5.02 | $5.02 | $5.01 | 3,567,600 |
| 2019-08-01 | $5.15 | $5.21 | $5.08 | $5.16 | $5.15 | 5,635,320 |
| 2019-07-31 | $5.21 | $5.21 | $5.11 | $5.15 | $5.14 | 6,460,670 |
| 2019-07-30 | $5.25 | $5.30 | $5.16 | $5.20 | $5.19 | 7,036,810 |
| 2019-07-29 | $5.40 | $5.47 | $5.24 | $5.26 | $5.25 | 8,530,170 |
| 2019-07-26 | $5.32 | $5.41 | $5.25 | $5.28 | $5.27 | 8,809,900 |
| 2019-07-25 | $5.25 | $5.39 | $5.22 | $5.35 | $5.34 | 13,724,880 |
| 2019-07-24 | $5.15 | $5.22 | $5.08 | $5.20 | $5.19 | 9,023,320 |
| 2019-07-23 | $5.20 | $5.21 | $5.08 | $5.12 | $5.11 | 4,709,230 |
| 2019-07-22 | $5.06 | $5.20 | $4.95 | $5.06 | $5.05 | 10,506,060 |
| 2019-07-19 | $4.91 | $5.00 | $4.91 | $4.97 | $4.96 | 2,740,610 |
| 2019-07-18 | $5.01 | $5.02 | $4.91 | $4.91 | $4.90 | 2,550,000 |
| 2019-07-17 | $5.08 | $5.08 | $5.00 | $5.02 | $5.01 | 5,637,040 |
| 2019-07-16 | $5.01 | $5.10 | $4.93 | $5.10 | $5.09 | 6,022,010 |
| 2019-07-15 | $5.00 | $5.02 | $4.94 | $4.98 | $4.97 | 5,383,570 |
| 2019-07-12 | $4.91 | $4.98 | $4.86 | $4.97 | $4.96 | 4,687,900 |
| 2019-07-11 | $4.85 | $4.89 | $4.81 | $4.87 | $4.86 | 3,995,930 |
| 2019-07-10 | $4.87 | $4.88 | $4.79 | $4.79 | $4.78 | 1,912,940 |
| 2019-07-09 | $4.81 | $4.86 | $4.81 | $4.85 | $4.84 | 2,326,880 |
| 2019-07-08 | $4.98 | $5.00 | $4.84 | $4.85 | $4.84 | 3,200,110 |
| 2019-07-05 | $4.98 | $5.01 | $4.94 | $4.99 | $4.98 | 2,707,570 |
| 2019-07-04 | $4.95 | $5.01 | $4.93 | $4.98 | $4.97 | 3,267,790 |
| 2019-07-03 | $4.90 | $5.03 | $4.84 | $4.97 | $4.96 | 6,371,090 |
| 2019-07-02 | $4.99 | $4.99 | $4.88 | $4.90 | $4.89 | 2,920,020 |
| 2019-07-01 | $4.91 | $4.98 | $4.88 | $4.97 | $4.96 | 4,823,290 |
| 2019-06-28 | $4.84 | $4.87 | $4.78 | $4.86 | $4.85 | 3,534,810 |
| 2019-06-27 | $4.88 | $4.92 | $4.81 | $4.84 | $4.83 | 3,347,440 |
| 2019-06-26 | $4.95 | $4.96 | $4.87 | $4.88 | $4.87 | 1,902,140 |
| 2019-06-25 | $4.98 | $4.98 | $4.88 | $4.92 | $4.91 | 2,776,060 |
| 2019-06-24 | $5.04 | $5.07 | $4.89 | $5.01 | $5.00 | 8,560,130 |
| 2019-06-21 | $4.88 | $5.05 | $4.87 | $4.96 | $4.95 | 8,362,560 |
| 2019-06-20 | $4.81 | $4.85 | $4.76 | $4.83 | $4.82 | 4,014,060 |
| 2019-06-19 | $4.89 | $4.89 | $4.81 | $4.82 | $4.81 | 2,734,970 |
| 2019-06-18 | $4.86 | $4.87 | $4.75 | $4.78 | $4.77 | 3,659,800 |
| 2019-06-17 | $4.81 | $4.86 | $4.81 | $4.83 | $4.82 | 1,701,080 |
| 2019-06-14 | $4.86 | $4.89 | $4.81 | $4.81 | $4.80 | 2,531,610 |
| 2019-06-13 | $4.84 | $4.91 | $4.84 | $4.86 | $4.85 | 2,376,320 |
| 2019-06-12 | $4.93 | $4.93 | $4.85 | $4.86 | $4.85 | 2,440,880 |
| 2019-06-11 | $4.78 | $4.93 | $4.76 | $4.92 | $4.91 | 4,399,770 |
| 2019-06-10 | $4.74 | $4.90 | $4.72 | $4.78 | $4.77 | 1,922,860 |
| 2019-06-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.72 | 0 |
| 2019-06-06 | $4.82 | $4.84 | $4.70 | $4.73 | $4.72 | 2,356,130 |
| 2019-06-05 | $4.83 | $4.88 | $4.78 | $4.82 | $4.81 | 2,334,320 |
| 2019-06-04 | $4.90 | $4.90 | $4.77 | $4.80 | $4.79 | 2,996,540 |
| 2019-06-03 | $5.01 | $5.01 | $4.83 | $4.90 | $4.89 | 5,477,550 |
| 2019-05-31 | $5.01 | $5.07 | $4.99 | $5.01 | $5.00 | 2,799,900 |
| 2019-05-30 | $5.11 | $5.11 | $5.00 | $5.02 | $5.01 | 4,221,900 |
| 2019-05-29 | $4.94 | $5.20 | $4.88 | $5.10 | $5.09 | 8,886,360 |
| 2019-05-28 | $4.96 | $4.99 | $4.91 | $4.92 | $4.91 | 4,891,030 |
| 2019-05-27 | $4.77 | $4.94 | $4.77 | $4.92 | $4.91 | 5,016,710 |
| 2019-05-24 | $4.88 | $4.89 | $4.72 | $4.76 | $4.75 | 4,043,890 |
| 2019-05-23 | $4.99 | $5.02 | $4.85 | $4.88 | $4.87 | 5,042,180 |
| 2019-05-22 | $5.04 | $5.04 | $4.91 | $4.96 | $4.95 | 4,615,580 |
| 2019-05-21 | $4.96 | $5.06 | $4.96 | $5.03 | $5.02 | 5,212,750 |
| 2019-05-20 | $4.99 | $5.08 | $4.92 | $5.01 | $5.00 | 5,306,020 |
| 2019-05-17 | $5.18 | $5.20 | $4.96 | $4.98 | $4.97 | 6,166,610 |
| 2019-05-16 | $5.21 | $5.22 | $5.12 | $5.18 | $5.17 | 5,630,860 |
| 2019-05-15 | $5.17 | $5.23 | $5.14 | $5.18 | $5.17 | 6,126,090 |
| 2019-05-14 | $5.16 | $5.22 | $5.12 | $5.14 | $5.11 | 6,381,560 |
| 2019-05-13 | $5.18 | $5.36 | $5.10 | $5.25 | $5.22 | 14,301,050 |
| 2019-05-10 | $4.93 | $5.39 | $4.93 | $5.30 | $5.27 | 23,727,150 |
| 2019-05-09 | $4.95 | $5.38 | $4.95 | $5.14 | $5.11 | 25,086,200 |
| 2019-05-08 | $4.86 | $4.91 | $4.68 | $4.89 | $4.86 | 5,491,630 |
| 2019-05-07 | $4.85 | $4.89 | $4.74 | $4.88 | $4.85 | 6,360,160 |
| 2019-05-06 | $4.92 | $4.93 | $4.60 | $4.81 | $4.78 | 9,676,900 |
| 2019-05-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.99 | 0 |
| 2019-05-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.99 | 0 |
| 2019-05-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.99 | 0 |
| 2019-04-30 | $4.82 | $5.07 | $4.81 | $5.02 | $4.99 | 7,641,820 |
| 2019-04-29 | $4.94 | $4.99 | $4.64 | $4.83 | $4.80 | 10,285,300 |
| 2019-04-26 | $5.12 | $5.12 | $4.90 | $4.95 | $4.92 | 7,976,790 |
| 2019-04-25 | $5.30 | $5.30 | $5.07 | $5.08 | $5.05 | 9,284,680 |
| 2019-04-24 | $5.28 | $5.33 | $5.24 | $5.30 | $5.27 | 6,398,530 |
| 2019-04-23 | $5.44 | $5.46 | $5.25 | $5.28 | $5.25 | 8,443,400 |
| 2019-04-22 | $5.46 | $5.59 | $5.41 | $5.48 | $5.45 | 9,638,680 |
| 2019-04-19 | $5.42 | $5.46 | $5.35 | $5.44 | $5.41 | 6,624,790 |
| 2019-04-18 | $5.55 | $5.55 | $5.44 | $5.45 | $5.42 | 6,176,930 |
| 2019-04-17 | $5.49 | $5.55 | $5.44 | $5.54 | $5.50 | 7,162,240 |
| 2019-04-16 | $5.34 | $5.46 | $5.33 | $5.45 | $5.42 | 6,039,080 |
| 2019-04-15 | $5.50 | $5.58 | $5.36 | $5.38 | $5.35 | 7,175,310 |
| 2019-04-12 | $5.57 | $5.64 | $5.42 | $5.49 | $5.46 | 9,709,110 |
| 2019-04-11 | $5.62 | $5.74 | $5.56 | $5.59 | $5.55 | 10,883,340 |
| 2019-04-10 | $5.68 | $5.70 | $5.55 | $5.59 | $5.55 | 8,235,300 |
| 2019-04-09 | $5.54 | $5.66 | $5.54 | $5.62 | $5.58 | 7,317,470 |
| 2019-04-08 | $5.73 | $5.78 | $5.52 | $5.59 | $5.55 | 14,211,180 |
| 2019-04-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2019-04-04 | $5.76 | $5.80 | $5.66 | $5.68 | $5.64 | 12,723,950 |
| 2019-04-03 | $5.75 | $5.77 | $5.65 | $5.76 | $5.72 | 13,554,510 |
| 2019-04-02 | $6.19 | $6.19 | $5.74 | $5.76 | $5.72 | 34,382,900 |
| 2019-04-01 | $5.70 | $5.94 | $5.70 | $5.88 | $5.84 | 36,393,580 |
| 2019-03-29 | $5.90 | $5.98 | $5.63 | $5.84 | $5.80 | 52,923,720 |
| 2019-03-28 | $5.54 | $5.95 | $5.50 | $5.95 | $5.91 | 56,440,040 |
| 2019-03-27 | $5.58 | $5.62 | $5.27 | $5.41 | $5.38 | 13,814,330 |
| 2019-03-26 | $5.66 | $5.75 | $5.48 | $5.57 | $5.53 | 18,075,260 |
| 2019-03-25 | $5.48 | $5.66 | $5.42 | $5.53 | $5.49 | 14,746,270 |
| 2019-03-22 | $5.49 | $5.58 | $5.36 | $5.58 | $5.54 | 18,149,890 |
| 2019-03-21 | $5.41 | $5.57 | $5.39 | $5.43 | $5.40 | 20,613,910 |
| 2019-03-20 | $5.20 | $5.45 | $5.16 | $5.41 | $5.38 | 25,938,760 |
| 2019-03-19 | $5.15 | $5.22 | $5.10 | $5.20 | $5.17 | 11,898,530 |
| 2019-03-18 | $5.16 | $5.20 | $5.05 | $5.16 | $5.13 | 9,877,390 |
| 2019-03-15 | $5.08 | $5.14 | $5.04 | $5.11 | $5.08 | 10,608,900 |
| 2019-03-14 | $5.21 | $5.32 | $4.98 | $5.03 | $5.00 | 18,504,580 |
| 2019-03-13 | $5.52 | $5.60 | $5.20 | $5.33 | $5.30 | 32,760,550 |
| 2019-03-12 | $5.64 | $5.78 | $5.46 | $5.68 | $5.64 | 54,603,350 |
| 2019-03-11 | $5.35 | $5.79 | $5.26 | $5.58 | $5.54 | 59,134,850 |
| 2019-03-08 | $5.10 | $5.57 | $5.00 | $5.26 | $5.23 | 44,024,710 |
| 2019-03-07 | $5.05 | $5.26 | $5.00 | $5.21 | $5.18 | 27,606,070 |
| 2019-03-06 | $5.08 | $5.16 | $4.95 | $5.04 | $5.01 | 18,362,530 |
| 2019-03-05 | $4.91 | $5.05 | $4.86 | $5.04 | $5.01 | 19,984,480 |
| 2019-03-04 | $4.95 | $4.98 | $4.87 | $4.88 | $4.85 | 14,224,980 |
| 2019-03-01 | $4.80 | $4.88 | $4.77 | $4.87 | $4.84 | 8,932,000 |
| 2019-02-28 | $4.79 | $4.86 | $4.75 | $4.82 | $4.79 | 7,986,230 |
| 2019-02-27 | $4.87 | $4.96 | $4.72 | $4.80 | $4.77 | 16,473,350 |
| 2019-02-26 | $5.00 | $5.02 | $4.90 | $4.90 | $4.87 | 27,205,870 |
| 2019-02-25 | $4.76 | $5.05 | $4.76 | $5.05 | $5.02 | 41,969,400 |
| 2019-02-22 | $5.15 | $5.15 | $4.90 | $4.92 | $4.89 | 54,764,900 |
| 2019-02-21 | $4.47 | $4.92 | $4.45 | $4.92 | $4.89 | 28,958,370 |
| 2019-02-20 | $4.45 | $4.50 | $4.40 | $4.47 | $4.44 | 7,543,610 |
| 2019-02-19 | $4.54 | $4.59 | $4.42 | $4.50 | $4.47 | 15,120,650 |
| 2019-02-18 | $4.37 | $4.62 | $4.34 | $4.58 | $4.55 | 17,162,980 |
| 2019-02-15 | $4.30 | $4.43 | $4.27 | $4.32 | $4.29 | 6,572,900 |
| 2019-02-14 | $4.29 | $4.43 | $4.23 | $4.34 | $4.31 | 7,777,690 |
| 2019-02-13 | $4.18 | $4.30 | $4.18 | $4.28 | $4.25 | 5,421,760 |
| 2019-02-12 | $4.16 | $4.23 | $4.15 | $4.20 | $4.17 | 3,733,640 |
| 2019-02-11 | $4.12 | $4.19 | $4.11 | $4.18 | $4.15 | 3,344,820 |
| 2019-02-08 | $4.11 | $4.11 | $4.11 | $4.11 | $4.08 | 0 |
| 2019-02-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.08 | 0 |
| 2019-02-06 | $4.11 | $4.11 | $4.11 | $4.11 | $4.08 | 0 |
| 2019-02-05 | $4.11 | $4.11 | $4.11 | $4.11 | $4.08 | 0 |
| 2019-02-04 | $4.11 | $4.11 | $4.11 | $4.11 | $4.08 | 0 |
| 2019-02-01 | $4.04 | $4.12 | $4.04 | $4.11 | $4.08 | 3,034,760 |
| 2019-01-31 | $4.03 | $4.10 | $4.00 | $4.04 | $4.01 | 3,403,140 |
| 2019-01-30 | $4.12 | $4.20 | $4.02 | $4.03 | $4.00 | 6,655,710 |
| 2019-01-29 | $4.31 | $4.33 | $4.10 | $4.17 | $4.14 | 9,264,910 |
| 2019-01-28 | $4.43 | $4.65 | $4.42 | $4.44 | $4.41 | 15,020,690 |
| 2019-01-25 | $4.32 | $4.48 | $4.25 | $4.40 | $4.37 | 10,295,610 |
| 2019-01-24 | $4.31 | $4.44 | $4.26 | $4.32 | $4.29 | 7,908,660 |
| 2019-01-23 | $4.13 | $4.48 | $4.13 | $4.36 | $4.33 | 10,762,820 |
| 2019-01-22 | $4.14 | $4.20 | $4.11 | $4.16 | $4.13 | 2,822,700 |
| 2019-01-21 | $4.11 | $4.15 | $4.09 | $4.13 | $4.10 | 1,750,010 |
| 2019-01-18 | $4.11 | $4.16 | $4.07 | $4.11 | $4.08 | 2,524,900 |
| 2019-01-17 | $4.20 | $4.22 | $4.11 | $4.11 | $4.08 | 2,980,050 |
| 2019-01-16 | $4.26 | $4.27 | $4.18 | $4.20 | $4.17 | 3,893,080 |
| 2019-01-15 | $4.15 | $4.27 | $4.13 | $4.27 | $4.24 | 6,069,780 |
| 2019-01-14 | $4.19 | $4.22 | $4.12 | $4.14 | $4.11 | 2,937,030 |
| 2019-01-11 | $4.20 | $4.20 | $4.10 | $4.18 | $4.15 | 3,053,590 |
| 2019-01-10 | $4.20 | $4.21 | $4.16 | $4.18 | $4.15 | 3,204,720 |
| 2019-01-09 | $4.15 | $4.27 | $4.14 | $4.22 | $4.19 | 6,567,850 |
| 2019-01-08 | $4.20 | $4.25 | $4.14 | $4.14 | $4.11 | 3,440,720 |
| 2019-01-07 | $4.12 | $4.28 | $4.10 | $4.21 | $4.18 | 4,796,520 |
| 2019-01-04 | $3.98 | $4.13 | $3.92 | $4.11 | $4.08 | 3,035,910 |
| 2019-01-03 | $4.05 | $4.05 | $3.98 | $4.02 | $3.99 | 2,446,610 |
| 2019-01-02 | $4.20 | $4.20 | $3.99 | $4.05 | $4.02 | 3,610,240 |
| 2019-01-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.01 | 0 |
| 2018-12-31 | $4.04 | $4.04 | $4.04 | $4.04 | $4.01 | 0 |
| 2018-12-28 | $4.03 | $4.08 | $4.02 | $4.04 | $4.01 | 1,465,280 |
| 2018-12-27 | $4.18 | $4.18 | $4.03 | $4.03 | $4.00 | 2,184,400 |
| 2018-12-26 | $4.18 | $4.18 | $4.18 | $4.18 | $4.15 | 0 |
| 2018-12-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.15 | 0 |
| 2018-12-24 | $4.38 | $4.38 | $4.15 | $4.18 | $4.15 | 3,993,860 |
| 2018-12-21 | $4.32 | $4.32 | $4.16 | $4.17 | $4.14 | 1,820,000 |
| 2018-12-20 | $4.26 | $4.33 | $4.25 | $4.27 | $4.24 | 1,530,220 |
| 2018-12-19 | $4.35 | $4.43 | $4.15 | $4.32 | $4.29 | 5,975,580 |
| 2018-12-18 | $4.36 | $4.44 | $4.35 | $4.38 | $4.35 | 3,394,000 |
| 2018-12-17 | $4.56 | $4.56 | $4.39 | $4.41 | $4.38 | 2,790,310 |
| 2018-12-14 | $4.54 | $4.54 | $4.36 | $4.42 | $4.39 | 5,161,600 |
| 2018-12-13 | $4.55 | $4.58 | $4.51 | $4.54 | $4.51 | 2,713,920 |
| 2018-12-12 | $4.54 | $4.63 | $4.53 | $4.54 | $4.51 | 2,442,940 |
| 2018-12-11 | $4.53 | $4.59 | $4.50 | $4.53 | $4.50 | 3,530,660 |
| 2018-12-10 | $4.53 | $4.58 | $4.44 | $4.56 | $4.53 | 3,010,070 |
| 2018-12-07 | $4.55 | $4.58 | $4.50 | $4.53 | $4.50 | 3,177,540 |
| 2018-12-06 | $4.70 | $4.70 | $4.51 | $4.52 | $4.49 | 5,186,610 |
| 2018-12-05 | $4.62 | $4.77 | $4.60 | $4.65 | $4.62 | 4,501,570 |
| 2018-12-04 | $4.67 | $4.81 | $4.58 | $4.75 | $4.72 | 7,539,630 |
| 2018-12-03 | $4.80 | $4.80 | $4.63 | $4.69 | $4.66 | 9,933,630 |
| 2018-11-30 | $4.50 | $4.59 | $4.41 | $4.59 | $4.56 | 7,325,190 |
| 2018-11-29 | $4.55 | $4.65 | $4.49 | $4.54 | $4.51 | 7,874,760 |
| 2018-11-28 | $4.65 | $4.66 | $4.40 | $4.53 | $4.50 | 8,769,780 |
| 2018-11-27 | $4.65 | $4.69 | $4.56 | $4.57 | $4.54 | 5,025,670 |
| 2018-11-26 | $4.80 | $4.80 | $4.49 | $4.59 | $4.56 | 7,704,570 |
| 2018-11-23 | $4.89 | $4.95 | $4.69 | $4.76 | $4.73 | 8,905,300 |
| 2018-11-22 | $4.82 | $5.03 | $4.80 | $4.93 | $4.90 | 10,041,960 |
| 2018-11-21 | $4.62 | $5.07 | $4.35 | $4.98 | $4.95 | 16,052,520 |
| 2018-11-20 | $4.99 | $4.99 | $4.58 | $4.72 | $4.69 | 14,440,560 |
| 2018-11-19 | $4.82 | $5.19 | $4.69 | $4.96 | $4.93 | 18,594,570 |
| 2018-11-16 | $4.75 | $5.00 | $4.65 | $4.89 | $4.86 | 17,402,630 |
| 2018-11-15 | $4.68 | $4.78 | $4.50 | $4.72 | $4.69 | 20,073,800 |
| 2018-11-14 | $4.31 | $4.60 | $4.24 | $4.60 | $4.57 | 20,948,400 |
| 2018-11-13 | $4.25 | $4.43 | $4.23 | $4.31 | $4.28 | 12,622,560 |
| 2018-11-12 | $4.09 | $4.23 | $4.03 | $4.23 | $4.20 | 7,239,950 |
| 2018-11-09 | $4.02 | $4.30 | $4.00 | $4.20 | $4.17 | 4,732,000 |
| 2018-11-08 | $4.10 | $4.12 | $4.01 | $4.02 | $3.99 | 2,006,090 |
| 2018-11-07 | $4.09 | $4.12 | $4.05 | $4.05 | $4.02 | 2,447,560 |
| 2018-11-06 | $4.15 | $4.15 | $4.05 | $4.09 | $4.06 | 2,386,260 |
| 2018-11-05 | $4.12 | $4.18 | $4.09 | $4.14 | $4.11 | 3,182,260 |
| 2018-11-02 | $4.07 | $4.14 | $4.07 | $4.12 | $4.09 | 3,615,960 |
| 2018-11-01 | $4.10 | $4.10 | $4.04 | $4.07 | $4.04 | 3,432,080 |
| 2018-10-31 | $3.99 | $4.05 | $3.99 | $4.01 | $3.98 | 1,689,030 |
| 2018-10-30 | $3.95 | $4.05 | $3.94 | $3.99 | $3.96 | 2,132,030 |
| 2018-10-29 | $4.02 | $4.06 | $3.93 | $3.97 | $3.94 | 1,341,300 |
| 2018-10-26 | $4.00 | $4.11 | $3.96 | $4.02 | $3.99 | 1,497,130 |
| 2018-10-25 | $3.88 | $4.00 | $3.86 | $4.00 | $3.97 | 2,561,140 |
| 2018-10-24 | $4.05 | $4.06 | $3.97 | $4.02 | $3.99 | 1,799,470 |
| 2018-10-23 | $4.12 | $4.16 | $4.01 | $4.05 | $4.02 | 3,206,370 |
| 2018-10-22 | $3.90 | $4.16 | $3.90 | $4.12 | $4.09 | 6,543,870 |
| 2018-10-19 | $3.83 | $3.89 | $3.53 | $3.88 | $3.86 | 2,890,950 |
| 2018-10-18 | $3.91 | $3.99 | $3.85 | $3.88 | $3.86 | 2,053,260 |
| 2018-10-17 | $4.00 | $4.00 | $3.88 | $3.94 | $3.91 | 1,895,350 |
| 2018-10-16 | $3.97 | $4.03 | $3.92 | $3.93 | $3.90 | 1,694,000 |
| 2018-10-15 | $4.03 | $4.08 | $3.93 | $3.98 | $3.95 | 2,680,030 |
| 2018-10-12 | $3.90 | $4.09 | $3.83 | $4.03 | $4.00 | 4,726,980 |
| 2018-10-11 | $4.08 | $4.12 | $3.82 | $3.93 | $3.90 | 5,957,220 |
| 2018-10-10 | $4.20 | $4.25 | $4.12 | $4.18 | $4.15 | 2,686,030 |
| 2018-10-09 | $4.26 | $4.27 | $4.18 | $4.19 | $4.16 | 2,471,070 |
| 2018-10-08 | $4.32 | $4.32 | $4.20 | $4.20 | $4.17 | 4,804,460 |
| 2018-10-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-10-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-10-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-10-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-10-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-09-28 | $4.26 | $4.47 | $4.24 | $4.34 | $4.31 | 8,024,780 |
| 2018-09-27 | $4.22 | $4.38 | $4.18 | $4.33 | $4.30 | 11,327,490 |
| 2018-09-26 | $4.16 | $4.30 | $4.15 | $4.22 | $4.19 | 5,260,610 |
| 2018-09-25 | $4.13 | $4.18 | $4.08 | $4.16 | $4.13 | 3,633,400 |
| 2018-09-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.12 | 0 |
| 2018-09-21 | $4.13 | $4.15 | $4.04 | $4.15 | $4.12 | 5,349,120 |
| 2018-09-20 | $4.10 | $4.18 | $4.06 | $4.11 | $4.08 | 6,584,770 |
| 2018-09-19 | $4.01 | $4.13 | $3.96 | $4.13 | $4.10 | 8,053,670 |
| 2018-09-18 | $3.98 | $4.04 | $3.95 | $3.98 | $3.95 | 5,371,760 |
| 2018-09-17 | $3.98 | $4.07 | $3.92 | $3.96 | $3.93 | 12,426,930 |
| 2018-09-14 | $3.93 | $4.32 | $3.91 | $4.16 | $4.13 | 23,682,910 |
| 2018-09-13 | $3.93 | $3.96 | $3.88 | $3.93 | $3.90 | 1,099,160 |
| 2018-09-12 | $3.91 | $3.95 | $3.89 | $3.91 | $3.89 | 1,594,910 |
| 2018-09-11 | $3.86 | $3.92 | $3.83 | $3.92 | $3.90 | 1,965,480 |
| 2018-09-10 | $3.98 | $3.99 | $3.87 | $3.87 | $3.85 | 2,291,290 |
| 2018-09-07 | $3.95 | $4.04 | $3.95 | $3.97 | $3.94 | 2,905,380 |
| 2018-09-06 | $3.99 | $4.09 | $3.83 | $4.02 | $3.99 | 7,423,440 |
| 2018-09-05 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2018-09-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2018-09-03 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2018-08-31 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2018-08-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2018-08-29 | $4.05 | $4.18 | $4.05 | $4.17 | $4.14 | 3,513,800 |
| 2018-08-28 | $4.07 | $4.14 | $4.07 | $4.12 | $4.09 | 2,638,580 |
| 2018-08-27 | $4.04 | $4.12 | $4.01 | $4.12 | $4.09 | 2,964,980 |
| 2018-08-24 | $3.99 | $4.03 | $3.99 | $4.03 | $4.00 | 1,754,520 |
| 2018-08-23 | $4.00 | $4.05 | $3.99 | $4.03 | $4.00 | 2,066,960 |
| 2018-08-22 | $4.01 | $4.02 | $3.97 | $3.98 | $3.95 | 837,090 |
| 2018-08-21 | $4.01 | $4.03 | $3.96 | $4.01 | $3.98 | 1,670,360 |
| 2018-08-20 | $3.97 | $4.02 | $3.93 | $3.98 | $3.95 | 2,041,910 |
| 2018-08-17 | $4.04 | $4.09 | $3.96 | $3.97 | $3.94 | 2,130,050 |
| 2018-08-16 | $4.10 | $4.11 | $4.00 | $4.03 | $4.00 | 3,622,100 |
| 2018-08-15 | $4.18 | $4.22 | $4.10 | $4.11 | $4.08 | 2,063,600 |
| 2018-08-14 | $4.18 | $4.21 | $4.15 | $4.16 | $4.13 | 2,607,070 |
| 2018-08-13 | $4.06 | $4.35 | $4.02 | $4.21 | $4.18 | 5,550,870 |
| 2018-08-10 | $4.12 | $4.16 | $4.10 | $4.13 | $4.10 | 2,512,610 |
| 2018-08-09 | $4.05 | $4.14 | $4.01 | $4.12 | $4.09 | 3,144,800 |
| 2018-08-08 | $4.08 | $4.14 | $4.03 | $4.04 | $4.01 | 1,860,020 |
| 2018-08-07 | $4.06 | $4.13 | $3.98 | $4.10 | $4.07 | 3,260,820 |
| 2018-08-06 | $4.09 | $4.09 | $4.00 | $4.02 | $3.99 | 1,618,840 |
| 2018-08-03 | $4.08 | $4.15 | $4.06 | $4.07 | $4.04 | 1,677,390 |
| 2018-08-02 | $4.20 | $4.24 | $4.01 | $4.07 | $4.04 | 3,463,230 |
| 2018-08-01 | $4.34 | $4.35 | $4.24 | $4.24 | $4.21 | 2,107,990 |
| 2018-07-31 | $4.36 | $4.37 | $4.26 | $4.32 | $4.29 | 2,660,500 |
| 2018-07-30 | $4.41 | $4.41 | $4.31 | $4.39 | $4.36 | 4,221,480 |
| 2018-07-27 | $4.50 | $4.51 | $4.40 | $4.42 | $4.39 | 5,534,320 |
| 2018-07-26 | $4.36 | $4.69 | $4.33 | $4.53 | $4.50 | 10,438,660 |
| 2018-07-25 | $4.36 | $4.42 | $4.33 | $4.36 | $4.33 | 3,868,990 |
| 2018-07-24 | $4.34 | $4.37 | $4.26 | $4.37 | $4.34 | 5,045,810 |
| 2018-07-23 | $4.27 | $4.33 | $4.24 | $4.31 | $4.28 | 2,986,690 |
| 2018-07-20 | $4.27 | $4.32 | $4.20 | $4.28 | $4.25 | 3,329,370 |
| 2018-07-19 | $4.37 | $4.48 | $4.30 | $4.30 | $4.27 | 6,892,600 |
| 2018-07-18 | $4.23 | $4.26 | $4.20 | $4.22 | $4.19 | 2,690,470 |
| 2018-07-17 | $4.21 | $4.26 | $4.19 | $4.22 | $4.19 | 1,608,800 |
| 2018-07-16 | $4.28 | $4.29 | $4.21 | $4.24 | $4.21 | 2,554,620 |
| 2018-07-13 | $4.19 | $4.31 | $4.15 | $4.24 | $4.21 | 3,041,630 |
| 2018-07-12 | $4.07 | $4.25 | $4.07 | $4.19 | $4.16 | 4,289,020 |
| 2018-07-11 | $4.22 | $4.25 | $4.06 | $4.08 | $4.05 | 3,338,510 |
| 2018-07-10 | $4.33 | $4.35 | $4.24 | $4.29 | $4.26 | 2,903,350 |
| 2018-07-09 | $4.27 | $4.36 | $4.24 | $4.33 | $4.30 | 3,497,010 |
| 2018-07-06 | $4.22 | $4.48 | $3.90 | $4.33 | $4.30 | 7,531,850 |
| 2018-07-05 | $4.32 | $4.38 | $4.26 | $4.27 | $4.24 | 3,392,230 |
| 2018-07-04 | $4.44 | $4.48 | $4.34 | $4.35 | $4.32 | 3,591,610 |
| 2018-07-03 | $4.44 | $4.51 | $4.36 | $4.48 | $4.45 | 3,678,200 |
| 2018-07-02 | $4.54 | $4.58 | $4.35 | $4.42 | $4.39 | 3,709,690 |
| 2018-06-29 | $4.40 | $4.60 | $4.34 | $4.51 | $4.48 | 4,499,930 |
| 2018-06-28 | $4.69 | $4.72 | $4.29 | $4.38 | $4.35 | 6,005,170 |
| 2018-06-27 | $4.79 | $4.79 | $4.67 | $4.69 | $4.66 | 3,400,600 |
| 2018-06-26 | $4.83 | $4.83 | $4.66 | $4.79 | $4.76 | 3,371,330 |
| 2018-06-25 | $5.00 | $5.02 | $4.77 | $4.81 | $4.78 | 4,986,940 |
| 2018-06-22 | $4.95 | $5.03 | $4.84 | $4.95 | $4.92 | 5,339,920 |
| 2018-06-21 | $5.01 | $5.05 | $4.87 | $4.95 | $4.92 | 5,285,590 |
| 2018-06-20 | $4.91 | $5.09 | $4.91 | $5.05 | $5.02 | 5,971,470 |
| 2018-06-19 | $5.00 | $5.15 | $4.90 | $4.91 | $4.88 | 8,473,280 |
| 2018-06-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.08 | 0 |
| 2018-06-15 | $4.97 | $5.15 | $4.87 | $5.11 | $5.08 | 6,928,510 |
| 2018-06-14 | $4.87 | $5.01 | $4.81 | $4.96 | $4.93 | 6,796,130 |
| 2018-06-13 | $4.95 | $4.95 | $4.70 | $4.90 | $4.85 | 5,029,830 |
| 2018-06-12 | $4.85 | $5.02 | $4.85 | $4.91 | $4.86 | 3,882,560 |
| 2018-06-11 | $4.84 | $4.90 | $4.65 | $4.90 | $4.85 | 7,913,340 |
| 2018-06-08 | $5.08 | $5.09 | $4.83 | $4.86 | $4.81 | 5,332,010 |
| 2018-06-07 | $5.16 | $5.20 | $5.06 | $5.07 | $5.02 | 2,357,360 |
| 2018-06-06 | $5.26 | $5.26 | $5.15 | $5.17 | $5.12 | 2,120,250 |
| 2018-06-05 | $5.27 | $5.28 | $5.21 | $5.26 | $5.21 | 1,726,350 |
| 2018-06-04 | $5.16 | $5.28 | $5.15 | $5.27 | $5.22 | 2,520,100 |
| 2018-06-01 | $5.09 | $5.25 | $5.06 | $5.25 | $5.20 | 3,516,800 |
| 2018-05-31 | $5.39 | $5.41 | $4.86 | $5.08 | $5.03 | 8,601,940 |
| 2018-05-30 | $5.44 | $5.45 | $5.35 | $5.37 | $5.31 | 2,863,930 |
| 2018-05-29 | $5.41 | $5.49 | $5.38 | $5.49 | $5.43 | 3,564,500 |
| 2018-05-28 | $5.55 | $5.55 | $5.43 | $5.43 | $5.37 | 3,316,700 |
| 2018-05-25 | $5.52 | $5.62 | $5.43 | $5.56 | $5.50 | 4,908,480 |
| 2018-05-24 | $5.57 | $5.59 | $5.49 | $5.51 | $5.45 | 3,589,260 |
| 2018-05-23 | $5.68 | $5.68 | $5.56 | $5.57 | $5.51 | 4,033,870 |
| 2018-05-22 | $5.66 | $5.66 | $5.62 | $5.65 | $5.59 | 2,890,170 |
| 2018-05-21 | $5.66 | $5.69 | $5.63 | $5.67 | $5.61 | 3,825,450 |
| 2018-05-18 | $5.68 | $5.68 | $5.57 | $5.63 | $5.57 | 2,864,970 |
| 2018-05-17 | $5.61 | $5.67 | $5.60 | $5.61 | $5.55 | 2,867,600 |
| 2018-05-16 | $5.65 | $5.72 | $5.62 | $5.63 | $5.57 | 4,177,330 |
| 2018-05-15 | $5.62 | $5.70 | $5.55 | $5.65 | $5.59 | 6,115,890 |
| 2018-05-14 | $5.81 | $5.81 | $5.62 | $5.63 | $5.57 | 22,265,760 |
| 2018-05-11 | $6.11 | $6.29 | $5.92 | $5.97 | $5.91 | 34,636,760 |
| 2018-05-10 | $5.82 | $5.87 | $5.70 | $5.72 | $5.66 | 5,344,070 |
| 2018-05-09 | $5.86 | $5.92 | $5.83 | $5.84 | $5.78 | 3,264,690 |
| 2018-05-08 | $5.85 | $5.90 | $5.82 | $5.87 | $5.81 | 4,089,980 |
| 2018-05-07 | $5.83 | $5.93 | $5.81 | $5.89 | $5.83 | 4,065,770 |
| 2018-05-04 | $5.68 | $6.06 | $5.68 | $5.83 | $5.77 | 7,853,480 |
| 2018-05-03 | $5.68 | $5.75 | $5.63 | $5.71 | $5.65 | 2,429,730 |
| 2018-05-02 | $5.68 | $5.84 | $5.62 | $5.69 | $5.63 | 3,751,330 |
| 2018-05-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2018-04-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2018-04-27 | $5.80 | $5.80 | $5.60 | $5.65 | $5.59 | 5,176,360 |
| 2018-04-26 | $6.00 | $6.02 | $5.80 | $5.82 | $5.76 | 5,952,300 |
| 2018-04-25 | $5.67 | $6.30 | $5.63 | $6.04 | $5.98 | 11,857,300 |
| 2018-04-24 | $5.66 | $5.78 | $5.66 | $5.75 | $5.69 | 3,430,350 |
| 2018-04-23 | $5.66 | $5.74 | $5.52 | $5.68 | $5.62 | 4,262,430 |
| 2018-04-20 | $5.79 | $5.82 | $5.69 | $5.69 | $5.63 | 4,136,280 |
| 2018-04-19 | $5.85 | $5.90 | $5.79 | $5.82 | $5.76 | 5,805,880 |
| 2018-04-18 | $5.78 | $5.96 | $5.59 | $5.91 | $5.85 | 7,822,770 |
| 2018-04-17 | $5.91 | $5.95 | $5.68 | $5.70 | $5.64 | 4,372,420 |
| 2018-04-16 | $5.90 | $5.98 | $5.82 | $5.90 | $5.84 | 3,657,860 |
| 2018-04-13 | $5.98 | $6.02 | $5.89 | $5.92 | $5.86 | 2,931,190 |
| 2018-04-12 | $5.96 | $6.04 | $5.93 | $5.94 | $5.88 | 4,052,750 |
| 2018-04-11 | $5.95 | $6.04 | $5.93 | $6.00 | $5.94 | 4,020,250 |
| 2018-04-10 | $5.99 | $6.00 | $5.91 | $5.95 | $5.89 | 5,807,540 |
| 2018-04-09 | $5.98 | $6.09 | $5.91 | $6.03 | $5.97 | 4,621,400 |
| 2018-04-06 | $6.01 | $6.01 | $6.01 | $6.01 | $5.95 | 0 |
| 2018-04-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.95 | 0 |
| 2018-04-04 | $6.08 | $6.13 | $5.98 | $6.01 | $5.95 | 6,425,200 |
| 2018-04-03 | $6.08 | $6.10 | $6.00 | $6.06 | $6.00 | 7,144,970 |
| 2018-04-02 | $6.03 | $6.38 | $5.96 | $6.19 | $6.13 | 13,593,900 |
| 2018-03-30 | $5.91 | $6.03 | $5.85 | $6.02 | $5.96 | 6,536,420 |
| 2018-03-29 | $5.82 | $5.95 | $5.81 | $5.87 | $5.81 | 4,201,190 |
| 2018-03-28 | $5.80 | $5.91 | $5.78 | $5.83 | $5.77 | 4,393,550 |
| 2018-03-27 | $5.82 | $5.96 | $5.74 | $5.85 | $5.79 | 5,930,390 |
| 2018-03-26 | $5.50 | $5.79 | $5.39 | $5.72 | $5.66 | 6,929,060 |
| 2018-03-23 | $5.88 | $5.90 | $5.50 | $5.57 | $5.51 | 9,578,250 |
| 2018-03-22 | $6.05 | $6.11 | $5.96 | $6.00 | $5.94 | 3,791,730 |
| 2018-03-21 | $6.07 | $6.14 | $6.02 | $6.05 | $5.99 | 5,565,580 |
| 2018-03-20 | $6.00 | $6.01 | $5.88 | $5.98 | $5.92 | 4,729,250 |
| 2018-03-19 | $6.02 | $6.11 | $5.99 | $6.01 | $5.95 | 4,682,550 |
| 2018-03-16 | $6.09 | $6.12 | $6.01 | $6.01 | $5.95 | 4,250,340 |
| 2018-03-15 | $6.24 | $6.24 | $5.96 | $6.05 | $5.99 | 9,064,830 |
| 2018-03-14 | $6.47 | $6.53 | $6.11 | $6.24 | $6.18 | 10,975,120 |
| 2018-03-13 | $6.45 | $6.51 | $6.37 | $6.51 | $6.44 | 6,124,280 |
| 2018-03-12 | $6.45 | $6.58 | $6.34 | $6.46 | $6.39 | 6,395,360 |
| 2018-03-09 | $6.25 | $6.38 | $6.23 | $6.38 | $6.31 | 4,832,540 |
| 2018-03-08 | $6.30 | $6.35 | $6.23 | $6.24 | $6.18 | 2,920,670 |
| 2018-03-07 | $6.40 | $6.40 | $6.28 | $6.30 | $6.23 | 3,086,180 |
| 2018-03-06 | $6.45 | $6.45 | $6.30 | $6.37 | $6.30 | 4,983,970 |
| 2018-03-05 | $6.28 | $6.49 | $6.23 | $6.40 | $6.33 | 5,494,750 |
| 2018-03-02 | $6.22 | $6.40 | $6.17 | $6.22 | $6.16 | 6,896,810 |
| 2018-03-01 | $5.98 | $6.58 | $5.92 | $6.32 | $6.25 | 11,045,640 |
| 2018-02-28 | $6.05 | $6.05 | $5.90 | $5.98 | $5.92 | 3,894,230 |
| 2018-02-27 | $6.08 | $6.09 | $5.97 | $6.04 | $5.98 | 4,825,850 |
| 2018-02-26 | $5.87 | $6.00 | $5.85 | $5.97 | $5.91 | 4,455,040 |
| 2018-02-23 | $5.96 | $5.96 | $5.83 | $5.86 | $5.80 | 3,147,320 |
| 2018-02-22 | $5.87 | $5.94 | $5.79 | $5.90 | $5.84 | 3,409,310 |
| 2018-02-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2018-02-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2018-02-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2018-02-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2018-02-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2018-02-14 | $5.68 | $5.83 | $5.49 | $5.80 | $5.74 | 4,278,390 |
| 2018-02-13 | $5.58 | $5.89 | $5.55 | $5.67 | $5.61 | 5,760,300 |
| 2018-02-12 | $5.44 | $5.56 | $5.40 | $5.53 | $5.47 | 2,988,210 |
| 2018-02-09 | $5.51 | $5.52 | $5.30 | $5.38 | $5.32 | 4,930,700 |
| 2018-02-08 | $5.52 | $5.62 | $5.45 | $5.59 | $5.53 | 3,750,330 |
| 2018-02-07 | $5.59 | $5.68 | $5.41 | $5.52 | $5.46 | 5,219,920 |
| 2018-02-06 | $5.83 | $5.83 | $5.33 | $5.50 | $5.44 | 9,091,630 |
| 2018-02-05 | $5.97 | $6.02 | $5.91 | $5.92 | $5.86 | 2,782,920 |
| 2018-02-02 | $6.15 | $6.20 | $5.99 | $6.05 | $5.99 | 4,596,520 |
| 2018-02-01 | $6.32 | $6.32 | $5.82 | $6.06 | $6.00 | 9,241,160 |
| 2018-01-31 | $6.67 | $6.69 | $6.21 | $6.35 | $6.28 | 9,650,090 |
| 2018-01-30 | $6.63 | $6.73 | $6.61 | $6.66 | $6.59 | 3,369,690 |
| 2018-01-29 | $6.68 | $6.74 | $6.60 | $6.61 | $6.54 | 4,830,530 |
| 2018-01-26 | $6.76 | $6.82 | $6.68 | $6.69 | $6.62 | 4,439,600 |
| 2018-01-25 | $6.72 | $6.86 | $6.72 | $6.76 | $6.69 | 5,886,500 |
| 2018-01-24 | $6.69 | $6.74 | $6.63 | $6.73 | $6.66 | 4,174,070 |
| 2018-01-23 | $6.76 | $6.78 | $6.67 | $6.69 | $6.62 | 3,832,500 |
| 2018-01-22 | $6.69 | $6.83 | $6.61 | $6.76 | $6.69 | 5,200,310 |
| 2018-01-19 | $6.83 | $6.84 | $6.71 | $6.72 | $6.65 | 4,704,170 |
| 2018-01-18 | $6.95 | $7.08 | $6.81 | $6.83 | $6.76 | 5,575,000 |
| 2018-01-17 | $6.75 | $7.09 | $6.65 | $6.95 | $6.88 | 9,633,190 |
| 2018-01-16 | $6.80 | $6.80 | $6.69 | $6.75 | $6.68 | 5,776,270 |
| 2018-01-15 | $6.92 | $7.00 | $6.82 | $6.83 | $6.76 | 5,507,250 |
| 2018-01-12 | $6.95 | $7.02 | $6.88 | $6.89 | $6.82 | 4,180,370 |
| 2018-01-11 | $6.98 | $7.02 | $6.87 | $6.99 | $6.92 | 6,016,610 |
| 2018-01-10 | $7.13 | $7.15 | $6.93 | $7.01 | $6.94 | 5,461,580 |
| 2018-01-09 | $7.20 | $7.20 | $7.10 | $7.11 | $7.04 | 3,660,130 |
| 2018-01-08 | $7.16 | $7.21 | $7.11 | $7.17 | $7.10 | 3,685,930 |
| 2018-01-05 | $7.16 | $7.17 | $7.11 | $7.16 | $7.09 | 4,418,170 |
| 2018-01-04 | $7.24 | $7.24 | $7.15 | $7.17 | $7.10 | 4,507,150 |
| 2018-01-03 | $7.18 | $7.24 | $7.12 | $7.22 | $7.15 | 5,255,380 |
| 2018-01-02 | $7.09 | $7.16 | $7.07 | $7.13 | $7.06 | 3,733,380 |
| 2018-01-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 0 |
| 2017-12-29 | $7.08 | $7.11 | $7.04 | $7.10 | $7.03 | 3,439,600 |
| 2017-12-28 | $7.05 | $7.14 | $7.05 | $7.06 | $6.99 | 3,811,520 |
| 2017-12-27 | $7.14 | $7.20 | $7.08 | $7.08 | $7.01 | 3,889,770 |
| 2017-12-26 | $7.15 | $7.21 | $7.05 | $7.16 | $7.09 | 5,984,960 |
| 2017-12-25 | $7.15 | $7.57 | $7.04 | $7.19 | $7.12 | 13,367,880 |
| 2017-12-22 | $7.23 | $7.23 | $7.13 | $7.13 | $7.06 | 3,207,560 |
| 2017-12-21 | $7.23 | $7.23 | $7.12 | $7.19 | $7.12 | 3,756,720 |
| 2017-12-20 | $7.35 | $7.35 | $7.20 | $7.22 | $7.15 | 3,988,600 |
| 2017-12-19 | $7.33 | $7.34 | $7.25 | $7.33 | $7.25 | 2,797,110 |
| 2017-12-18 | $7.29 | $7.35 | $7.27 | $7.29 | $7.21 | 3,805,710 |
| 2017-12-15 | $7.25 | $7.36 | $7.20 | $7.35 | $7.27 | 6,108,200 |
| 2017-12-14 | $7.29 | $7.33 | $7.20 | $7.28 | $7.20 | 4,699,340 |
| 2017-12-13 | $7.15 | $7.24 | $7.15 | $7.21 | $7.14 | 2,994,240 |
| 2017-12-12 | $7.26 | $7.35 | $7.14 | $7.16 | $7.09 | 7,655,150 |
| 2017-12-11 | $7.33 | $7.33 | $7.22 | $7.32 | $7.24 | 5,464,690 |
| 2017-12-08 | $7.15 | $7.35 | $7.15 | $7.31 | $7.23 | 6,757,140 |
| 2017-12-07 | $7.36 | $7.36 | $7.14 | $7.20 | $7.13 | 5,197,910 |
| 2017-12-06 | $7.20 | $7.36 | $7.14 | $7.33 | $7.25 | 6,277,730 |
| 2017-12-05 | $7.49 | $7.55 | $7.17 | $7.20 | $7.13 | 7,328,000 |
| 2017-12-04 | $7.64 | $7.66 | $7.45 | $7.48 | $7.40 | 5,710,190 |
| 2017-12-01 | $7.41 | $7.68 | $7.41 | $7.63 | $7.55 | 7,140,700 |
| 2017-11-30 | $7.45 | $7.64 | $7.35 | $7.50 | $7.42 | 8,840,500 |
| 2017-11-29 | $7.67 | $7.67 | $7.40 | $7.49 | $7.41 | 10,361,440 |
| 2017-11-28 | $7.60 | $7.67 | $7.55 | $7.64 | $7.56 | 6,975,270 |
| 2017-11-27 | $7.77 | $7.82 | $7.60 | $7.60 | $7.52 | 6,622,090 |
| 2017-11-24 | $7.78 | $7.98 | $7.72 | $7.77 | $7.69 | 7,759,960 |
| 2017-11-23 | $7.85 | $7.97 | $7.68 | $7.84 | $7.76 | 12,628,000 |
| 2017-11-22 | $7.76 | $8.09 | $7.55 | $7.90 | $7.82 | 17,717,710 |
| 2017-11-21 | $7.87 | $7.89 | $7.70 | $7.74 | $7.66 | 10,289,980 |
| 2017-11-20 | $7.71 | $7.88 | $7.64 | $7.87 | $7.79 | 8,225,840 |
| 2017-11-17 | $8.12 | $8.12 | $7.67 | $7.71 | $7.63 | 18,920,760 |
| 2017-11-16 | $8.27 | $8.38 | $8.13 | $8.14 | $8.06 | 11,945,740 |
| 2017-11-15 | $8.28 | $8.46 | $8.16 | $8.25 | $8.16 | 18,299,500 |
| 2017-11-14 | $8.41 | $8.47 | $8.21 | $8.23 | $8.14 | 26,703,930 |
| 2017-11-13 | $8.55 | $8.70 | $8.33 | $8.47 | $8.38 | 46,170,510 |
| 2017-11-10 | $9.20 | $9.50 | $8.88 | $8.90 | $8.81 | 91,236,400 |
| 2017-11-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.79 | 10,225,930 |
| 2017-11-08 | $8.06 | $8.14 | $8.03 | $8.07 | $7.99 | 5,862,200 |
| 2017-11-07 | $7.79 | $8.11 | $7.71 | $8.09 | $8.01 | 9,365,870 |
| 2017-11-06 | $7.95 | $7.97 | $7.77 | $7.77 | $7.69 | 5,977,110 |
| 2017-11-03 | $7.94 | $8.06 | $7.90 | $7.95 | $7.87 | 4,620,360 |
| 2017-11-02 | $8.06 | $8.07 | $7.90 | $7.92 | $7.84 | 5,672,850 |
| 2017-11-01 | $8.14 | $8.14 | $7.94 | $7.98 | $7.90 | 6,244,440 |
| 2017-10-31 | $7.93 | $8.16 | $7.93 | $8.06 | $7.98 | 10,347,200 |
| 2017-10-30 | $7.63 | $8.20 | $7.45 | $7.92 | $7.84 | 13,404,850 |
| 2017-10-27 | $7.74 | $7.75 | $7.62 | $7.63 | $7.55 | 5,072,610 |
| 2017-10-26 | $7.77 | $7.81 | $7.69 | $7.72 | $7.64 | 5,224,320 |
| 2017-10-25 | $7.86 | $7.86 | $7.75 | $7.77 | $7.69 | 4,617,620 |
| 2017-10-24 | $7.91 | $7.92 | $7.78 | $7.83 | $7.75 | 3,449,000 |
| 2017-10-23 | $7.88 | $7.91 | $7.81 | $7.86 | $7.78 | 3,784,040 |
| 2017-10-20 | $7.69 | $7.87 | $7.65 | $7.80 | $7.72 | 4,940,830 |
| 2017-10-19 | $7.97 | $7.97 | $7.62 | $7.65 | $7.57 | 8,520,150 |
| 2017-10-18 | $8.02 | $8.09 | $7.88 | $7.91 | $7.83 | 7,189,730 |
| 2017-10-17 | $8.05 | $8.12 | $8.04 | $8.05 | $7.97 | 3,347,690 |
| 2017-10-16 | $8.27 | $8.34 | $8.08 | $8.09 | $8.01 | 6,585,660 |
| 2017-10-13 | $8.30 | $8.38 | $8.23 | $8.29 | $8.20 | 4,821,510 |
| 2017-10-12 | $8.40 | $8.40 | $8.21 | $8.28 | $8.19 | 6,373,050 |
| 2017-10-11 | $8.19 | $8.63 | $8.15 | $8.35 | $8.26 | 13,591,970 |
| 2017-10-10 | $8.17 | $8.17 | $8.08 | $8.16 | $8.08 | 4,977,320 |
| 2017-10-09 | $8.08 | $8.18 | $8.01 | $8.13 | $8.05 | 7,688,680 |
| 2017-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2017-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2017-10-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2017-10-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2017-10-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2017-09-29 | $8.02 | $8.04 | $7.96 | $8.00 | $7.92 | 4,095,380 |
| 2017-09-28 | $8.08 | $8.08 | $7.96 | $7.97 | $7.89 | 5,025,980 |
| 2017-09-27 | $8.04 | $8.07 | $7.98 | $8.01 | $7.93 | 5,349,060 |
| 2017-09-26 | $8.05 | $8.16 | $7.91 | $8.01 | $7.93 | 7,019,540 |
| 2017-09-25 | $8.20 | $8.40 | $8.08 | $8.09 | $8.01 | 8,763,580 |
| 2017-09-22 | $8.20 | $8.22 | $8.04 | $8.06 | $7.98 | 10,201,460 |
| 2017-09-21 | $8.38 | $8.42 | $8.25 | $8.26 | $8.17 | 7,855,330 |
| 2017-09-20 | $8.28 | $8.38 | $8.15 | $8.37 | $8.28 | 11,604,050 |
| 2017-09-19 | $8.41 | $8.45 | $8.27 | $8.28 | $8.19 | 5,530,900 |
| 2017-09-18 | $8.33 | $8.37 | $8.24 | $8.33 | $8.24 | 6,261,180 |
| 2017-09-15 | $8.55 | $8.57 | $8.29 | $8.30 | $8.21 | 10,390,240 |
| 2017-09-14 | $8.53 | $8.60 | $8.50 | $8.54 | $8.45 | 9,020,330 |
| 2017-09-13 | $8.61 | $8.64 | $8.51 | $8.55 | $8.46 | 7,783,710 |
| 2017-09-12 | $8.48 | $8.66 | $8.42 | $8.65 | $8.56 | 19,497,920 |
| 2017-09-11 | $8.34 | $8.48 | $8.27 | $8.48 | $8.39 | 10,316,750 |
| 2017-09-08 | $8.30 | $8.42 | $8.25 | $8.37 | $8.28 | 9,493,390 |
| 2017-09-07 | $8.35 | $8.46 | $8.30 | $8.31 | $8.22 | 9,588,140 |
| 2017-09-06 | $8.45 | $8.45 | $8.29 | $8.38 | $8.29 | 11,235,580 |
| 2017-09-05 | $8.64 | $8.64 | $8.45 | $8.47 | $8.38 | 10,524,570 |
| 2017-09-04 | $8.41 | $8.76 | $8.41 | $8.59 | $8.50 | 18,777,030 |
| 2017-09-01 | $8.49 | $8.49 | $8.38 | $8.41 | $8.32 | 14,144,880 |
| 2017-08-31 | $8.60 | $8.63 | $8.46 | $8.53 | $8.44 | 11,606,530 |
| 2017-08-30 | $8.62 | $8.65 | $8.53 | $8.60 | $8.51 | 11,457,790 |
| 2017-08-29 | $8.61 | $8.80 | $8.50 | $8.62 | $8.53 | 16,810,620 |
| 2017-08-28 | $8.94 | $8.94 | $8.66 | $8.68 | $8.59 | 21,570,860 |
| 2017-08-25 | $8.64 | $8.86 | $8.63 | $8.79 | $8.70 | 23,495,100 |
| 2017-08-24 | $9.30 | $9.55 | $8.80 | $8.88 | $8.79 | 58,420,710 |
| 2017-08-23 | $8.27 | $9.10 | $8.22 | $9.10 | $9.01 | 13,927,410 |
| 2017-08-22 | $8.55 | $8.55 | $8.17 | $8.27 | $8.18 | 22,421,230 |
| 2017-08-21 | $8.99 | $8.99 | $8.06 | $8.59 | $8.50 | 38,471,770 |
| 2017-08-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-08-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-07-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-06-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-06-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-06-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-06-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-06-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-06-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-06-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-06-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-05-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-04-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-03-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 0 |
| 2017-02-03 | $8.73 | $8.79 | $8.60 | $8.70 | $8.59 | 11,333,380 |
| 2017-02-02 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2017-02-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2017-01-31 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2017-01-30 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2017-01-27 | $8.72 | $8.72 | $8.72 | $8.72 | $8.61 | 0 |
| 2017-01-26 | $8.43 | $8.75 | $8.40 | $8.72 | $8.61 | 18,261,830 |
| 2017-01-25 | $8.37 | $8.49 | $8.37 | $8.41 | $8.30 | 6,640,680 |
| 2017-01-24 | $8.34 | $8.53 | $8.31 | $8.46 | $8.35 | 9,503,900 |
| 2017-01-23 | $8.00 | $8.84 | $8.00 | $8.46 | $8.35 | 18,025,130 |
| 2017-01-20 | $7.92 | $8.07 | $7.90 | $8.04 | $7.94 | 5,286,580 |
| 2017-01-19 | $7.85 | $7.94 | $7.71 | $7.91 | $7.81 | 6,406,440 |
| 2017-01-18 | $8.06 | $8.10 | $7.89 | $7.90 | $7.80 | 7,008,450 |
| 2017-01-17 | $8.05 | $8.18 | $7.79 | $8.07 | $7.97 | 12,944,020 |
| 2017-01-16 | $8.60 | $8.60 | $7.63 | $8.05 | $7.95 | 21,447,180 |
| 2017-01-13 | $8.45 | $8.80 | $8.42 | $8.48 | $8.37 | 19,292,350 |
| 2017-01-12 | $8.59 | $8.68 | $8.38 | $8.41 | $8.30 | 17,161,050 |
| 2017-01-11 | $8.22 | $9.07 | $8.22 | $8.73 | $8.62 | 33,137,690 |
| 2017-01-10 | $8.12 | $8.27 | $8.08 | $8.27 | $8.17 | 10,549,780 |
| 2017-01-09 | $8.09 | $8.13 | $8.06 | $8.09 | $7.99 | 6,648,240 |
| 2017-01-06 | $8.05 | $8.15 | $7.93 | $8.11 | $8.01 | 8,876,660 |
| 2017-01-05 | $8.15 | $8.17 | $8.04 | $8.07 | $7.97 | 5,723,040 |
| 2017-01-04 | $8.17 | $8.17 | $8.08 | $8.14 | $8.04 | 5,081,460 |
| 2017-01-03 | $8.10 | $8.16 | $8.00 | $8.11 | $8.01 | 6,458,380 |
| 2017-01-02 | $8.09 | $8.09 | $8.09 | $8.09 | $7.99 | 0 |
| 2016-12-30 | $8.15 | $8.35 | $8.02 | $8.09 | $7.99 | 12,321,910 |
| 2016-12-29 | $7.85 | $8.26 | $7.82 | $8.16 | $8.06 | 14,846,070 |
| 2016-12-28 | $7.78 | $7.93 | $7.78 | $7.84 | $7.74 | 5,912,570 |
| 2016-12-27 | $7.72 | $7.89 | $7.72 | $7.82 | $7.72 | 5,198,450 |
| 2016-12-26 | $7.73 | $7.83 | $7.70 | $7.78 | $7.68 | 5,820,560 |
| 2016-12-23 | $7.88 | $7.93 | $7.77 | $7.78 | $7.68 | 8,158,520 |
| 2016-12-22 | $7.87 | $7.88 | $7.77 | $7.85 | $7.75 | 5,424,690 |
| 2016-12-21 | $7.77 | $7.89 | $7.74 | $7.80 | $7.70 | 7,964,770 |
| 2016-12-20 | $7.90 | $7.90 | $7.64 | $7.74 | $7.64 | 8,825,420 |
| 2016-12-19 | $7.66 | $7.85 | $7.60 | $7.80 | $7.70 | 10,163,230 |
| 2016-12-16 | $7.65 | $7.65 | $7.51 | $7.61 | $7.51 | 6,913,180 |
| 2016-12-15 | $7.45 | $7.64 | $7.41 | $7.52 | $7.42 | 8,442,390 |
| 2016-12-14 | $7.78 | $7.78 | $7.45 | $7.47 | $7.38 | 10,586,190 |
| 2016-12-13 | $7.68 | $7.78 | $7.50 | $7.70 | $7.60 | 8,980,130 |
| 2016-12-12 | $8.10 | $8.10 | $7.58 | $7.61 | $7.51 | 14,234,760 |
| 2016-12-09 | $8.05 | $8.14 | $8.02 | $8.05 | $7.95 | 7,054,780 |
| 2016-12-08 | $8.35 | $8.35 | $8.01 | $8.04 | $7.94 | 10,913,650 |
| 2016-12-07 | $8.18 | $8.27 | $8.14 | $8.25 | $8.15 | 7,356,090 |
| 2016-12-06 | $8.12 | $8.17 | $8.06 | $8.13 | $8.03 | 8,060,300 |
| 2016-12-05 | $7.98 | $8.16 | $7.90 | $8.05 | $7.95 | 10,500,610 |
| 2016-12-02 | $8.50 | $8.51 | $7.99 | $8.03 | $7.93 | 23,852,680 |
| 2016-12-01 | $8.36 | $8.52 | $8.36 | $8.42 | $8.31 | 8,790,550 |
| 2016-11-30 | $8.22 | $8.53 | $8.15 | $8.36 | $8.25 | 15,055,660 |
| 2016-11-29 | $8.54 | $8.60 | $8.20 | $8.24 | $8.14 | 17,702,820 |
| 2016-11-28 | $8.67 | $8.70 | $8.52 | $8.54 | $8.43 | 10,862,520 |
| 2016-11-25 | $8.62 | $8.76 | $8.50 | $8.66 | $8.55 | 9,146,940 |
| 2016-11-24 | $8.80 | $8.87 | $8.58 | $8.61 | $8.50 | 12,014,350 |
| 2016-11-23 | $8.99 | $9.08 | $8.77 | $8.78 | $8.67 | 14,302,500 |
| 2016-11-22 | $8.83 | $9.04 | $8.81 | $8.98 | $8.87 | 14,737,060 |
| 2016-11-21 | $8.88 | $9.05 | $8.57 | $8.85 | $8.74 | 16,382,610 |
| 2016-11-18 | $8.97 | $9.07 | $8.81 | $8.84 | $8.73 | 15,488,710 |
| 2016-11-17 | $9.10 | $9.18 | $8.92 | $9.01 | $8.90 | 19,298,970 |
| 2016-11-16 | $9.11 | $9.39 | $9.03 | $9.14 | $9.02 | 20,349,600 |
| 2016-11-15 | $9.20 | $9.20 | $8.98 | $9.10 | $8.99 | 23,149,890 |
| 2016-11-14 | $8.97 | $9.49 | $8.94 | $9.20 | $9.08 | 33,520,190 |
| 2016-11-11 | $8.76 | $9.37 | $8.69 | $8.98 | $8.87 | 35,425,480 |
| 2016-11-10 | $8.78 | $8.78 | $8.60 | $8.68 | $8.57 | 19,011,900 |
| 2016-11-09 | $8.76 | $8.85 | $8.45 | $8.59 | $8.48 | 25,383,900 |
| 2016-11-08 | $8.54 | $8.75 | $8.50 | $8.75 | $8.64 | 24,807,900 |
| 2016-11-07 | $8.34 | $8.63 | $8.30 | $8.54 | $8.43 | 20,297,200 |
| 2016-11-04 | $8.55 | $8.57 | $8.21 | $8.32 | $8.21 | 22,427,790 |
| 2016-11-03 | $8.42 | $8.65 | $8.38 | $8.54 | $8.43 | 26,703,120 |
| 2016-11-02 | $8.50 | $8.68 | $8.41 | $8.42 | $8.31 | 31,204,530 |
| 2016-11-01 | $8.35 | $8.75 | $8.25 | $8.55 | $8.44 | 49,925,220 |
| 2016-10-31 | $7.96 | $8.79 | $7.90 | $8.50 | $8.39 | 0 |
| 2016-10-28 | $8.15 | $8.16 | $7.98 | $7.99 | $7.89 | 21,614,940 |
| 2016-10-27 | $7.82 | $8.16 | $7.82 | $8.09 | $7.99 | 26,404,000 |
| 2016-10-26 | $7.91 | $7.94 | $7.77 | $7.82 | $7.72 | 12,256,700 |
| 2016-10-25 | $7.95 | $7.97 | $7.85 | $7.91 | $7.81 | 11,698,600 |
| 2016-10-24 | $7.90 | $8.08 | $7.85 | $7.87 | $7.77 | 15,358,030 |
| 2016-10-21 | $8.00 | $8.08 | $7.74 | $7.87 | $7.77 | 20,488,950 |
| 2016-10-20 | $8.01 | $8.24 | $7.98 | $8.05 | $7.95 | 35,851,280 |
| 2016-10-19 | $7.62 | $8.30 | $7.57 | $8.12 | $8.02 | 33,635,230 |
| 2016-10-18 | $7.60 | $7.63 | $7.48 | $7.62 | $7.52 | 10,752,660 |
| 2016-10-17 | $7.57 | $7.65 | $7.42 | $7.53 | $7.43 | 10,865,410 |
| 2016-10-14 | $7.55 | $7.61 | $7.40 | $7.49 | $7.40 | 13,826,100 |
| 2016-10-13 | $7.71 | $7.74 | $7.56 | $7.61 | $7.51 | 12,833,680 |
| 2016-10-12 | $7.60 | $7.76 | $7.53 | $7.65 | $7.55 | 17,396,580 |
| 2016-10-11 | $7.80 | $7.95 | $7.65 | $7.73 | $7.63 | 28,177,470 |
| 2016-10-10 | $7.41 | $7.70 | $7.41 | $7.60 | $7.50 | 14,936,250 |
| 2016-10-07 | $7.39 | $7.39 | $7.39 | $7.39 | $7.30 | 0 |
| 2016-10-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.30 | 0 |
| 2016-10-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.30 | 0 |
| 2016-10-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.30 | 0 |
| 2016-10-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.30 | 0 |
| 2016-09-30 | $7.17 | $7.55 | $7.11 | $7.39 | $7.30 | 15,864,290 |
| 2016-09-29 | $7.16 | $7.43 | $7.09 | $7.16 | $7.07 | 23,388,160 |
| 2016-09-28 | $7.93 | $8.05 | $7.20 | $7.32 | $7.23 | 33,300,630 |
| 2016-09-27 | $19.18 | $19.29 | $18.08 | $18.38 | $7.62 | 11,713,810 |
| 2016-09-26 | $19.15 | $19.47 | $18.98 | $19.13 | $7.93 | 12,990,110 |
| 2016-09-23 | $18.57 | $19.48 | $18.20 | $19.24 | $7.97 | 15,907,690 |
| 2016-09-22 | $18.93 | $18.98 | $18.50 | $18.57 | $7.70 | 10,151,840 |
| 2016-09-21 | $18.73 | $19.00 | $18.58 | $18.98 | $7.87 | 9,789,380 |
| 2016-09-20 | $18.55 | $19.00 | $18.28 | $18.81 | $7.80 | 8,415,490 |
| 2016-09-19 | $18.40 | $18.74 | $18.31 | $18.55 | $7.69 | 5,569,340 |
| 2016-09-16 | $18.52 | $18.52 | $18.52 | $18.52 | $7.68 | 0 |
| 2016-09-15 | $18.52 | $18.52 | $18.52 | $18.52 | $7.68 | 0 |
| 2016-09-14 | $18.81 | $19.09 | $18.21 | $18.52 | $7.68 | 11,385,660 |
| 2016-09-13 | $18.19 | $19.15 | $18.02 | $19.04 | $7.89 | 18,440,460 |
| 2016-09-12 | $17.70 | $18.58 | $17.68 | $18.20 | $7.54 | 10,279,590 |
| 2016-09-09 | $18.25 | $18.67 | $17.95 | $18.33 | $7.60 | 11,792,720 |
| 2016-09-08 | $18.20 | $18.75 | $18.15 | $18.31 | $7.59 | 11,818,340 |
| 2016-09-07 | $17.53 | $18.30 | $17.53 | $18.25 | $7.56 | 9,929,810 |
| 2016-09-06 | $17.26 | $17.54 | $17.04 | $17.53 | $7.26 | 3,613,270 |
| 2016-09-05 | $17.17 | $17.46 | $17.17 | $17.25 | $7.15 | 2,605,070 |
| 2016-09-02 | $17.40 | $17.63 | $17.05 | $17.16 | $7.11 | 4,895,220 |
| 2016-09-01 | $17.90 | $17.92 | $17.50 | $17.50 | $7.25 | 4,731,140 |
| 2016-08-31 | $18.28 | $18.28 | $17.63 | $17.77 | $7.36 | 6,137,760 |
| 2016-08-30 | $18.60 | $18.60 | $18.03 | $18.29 | $7.58 | 8,839,170 |
| 2016-08-29 | $17.88 | $18.36 | $17.80 | $18.30 | $7.58 | 9,871,920 |
| 2016-08-26 | $18.35 | $18.57 | $17.95 | $18.00 | $7.46 | 9,352,800 |
| 2016-08-25 | $17.72 | $18.42 | $17.59 | $18.41 | $7.63 | 9,921,930 |
| 2016-08-24 | $18.02 | $18.31 | $17.70 | $18.10 | $7.50 | 8,084,360 |
| 2016-08-23 | $17.72 | $18.35 | $17.71 | $17.90 | $7.42 | 6,831,470 |
| 2016-08-22 | $18.22 | $18.88 | $17.82 | $17.91 | $7.42 | 15,894,560 |
| 2016-08-19 | $17.51 | $18.46 | $17.51 | $18.28 | $7.58 | 16,685,970 |
| 2016-08-18 | $17.53 | $17.77 | $17.45 | $17.54 | $7.27 | 7,157,110 |
| 2016-08-17 | $17.20 | $17.90 | $17.17 | $17.67 | $7.32 | 10,608,290 |
| 2016-08-16 | $17.18 | $17.50 | $17.00 | $17.34 | $7.19 | 7,713,560 |
| 2016-08-15 | $16.40 | $17.50 | $16.32 | $17.10 | $7.09 | 9,101,260 |
| 2016-08-12 | $16.18 | $16.57 | $16.18 | $16.44 | $6.81 | 2,990,480 |
| 2016-08-11 | $16.62 | $16.79 | $16.20 | $16.27 | $6.74 | 4,556,500 |
| 2016-08-10 | $16.98 | $17.09 | $16.66 | $16.75 | $6.94 | 6,110,170 |
| 2016-08-09 | $16.44 | $16.98 | $16.38 | $16.95 | $7.02 | 7,096,910 |
| 2016-08-08 | $16.18 | $16.40 | $16.01 | $16.39 | $6.79 | 3,594,860 |
| 2016-08-05 | $16.65 | $16.75 | $16.33 | $16.35 | $6.78 | 4,953,190 |
| 2016-08-04 | $16.68 | $16.75 | $16.40 | $16.70 | $6.92 | 4,499,700 |
| 2016-08-03 | $16.80 | $16.88 | $16.48 | $16.68 | $6.91 | 6,094,300 |
| 2016-08-02 | $16.36 | $17.19 | $16.29 | $16.82 | $6.97 | 8,707,210 |
| 2016-08-01 | $16.24 | $16.48 | $15.83 | $16.33 | $6.77 | 4,924,600 |
| 2016-07-29 | $16.23 | $16.42 | $16.07 | $16.27 | $6.74 | 3,778,910 |
| 2016-07-28 | $16.26 | $16.37 | $15.83 | $16.24 | $6.73 | 6,893,090 |
| 2016-07-27 | $17.34 | $17.49 | $16.00 | $16.10 | $6.67 | 10,109,280 |
| 2016-07-26 | $17.24 | $17.46 | $17.13 | $17.34 | $7.19 | 5,194,920 |
| 2016-07-25 | $17.78 | $17.78 | $17.02 | $17.17 | $7.12 | 8,741,720 |
| 2016-07-22 | $18.15 | $18.40 | $17.79 | $17.81 | $7.38 | 7,341,220 |
| 2016-07-21 | $18.36 | $18.50 | $18.19 | $18.23 | $7.55 | 5,553,590 |
| 2016-07-20 | $18.68 | $18.87 | $18.40 | $18.41 | $7.63 | 8,084,460 |
| 2016-07-19 | $18.13 | $18.80 | $17.99 | $18.78 | $7.78 | 12,156,730 |
| 2016-07-18 | $18.08 | $18.31 | $18.00 | $18.12 | $7.51 | 5,345,050 |
| 2016-07-15 | $18.20 | $18.43 | $18.07 | $18.07 | $7.49 | 5,834,300 |
| 2016-07-14 | $18.29 | $18.48 | $18.10 | $18.38 | $7.62 | 6,929,820 |
| 2016-07-13 | $18.40 | $18.54 | $18.16 | $18.23 | $7.55 | 10,287,370 |
| 2016-07-12 | $17.92 | $18.15 | $17.53 | $18.11 | $7.51 | 10,518,530 |
| 2016-07-11 | $18.32 | $18.44 | $17.70 | $17.79 | $7.37 | 12,028,450 |
| 2016-07-08 | $18.08 | $18.42 | $18.02 | $18.25 | $7.56 | 7,693,850 |
| 2016-07-07 | $18.82 | $18.95 | $18.00 | $18.22 | $7.55 | 19,281,450 |
| 2016-07-06 | $18.90 | $19.44 | $18.70 | $18.95 | $7.85 | 21,757,590 |
| 2016-07-05 | $18.80 | $19.09 | $18.55 | $19.09 | $7.91 | 20,279,630 |
| 2016-07-04 | $18.53 | $18.90 | $18.50 | $18.64 | $7.72 | 15,413,250 |
| 2016-07-01 | $18.78 | $18.96 | $18.43 | $18.53 | $7.68 | 13,927,630 |
| 2016-06-30 | $19.00 | $19.28 | $18.40 | $18.85 | $7.81 | 22,381,640 |
| 2016-06-29 | $19.18 | $19.44 | $18.73 | $19.13 | $7.93 | 26,080,900 |
| 2016-06-28 | $19.81 | $20.00 | $18.84 | $19.25 | $7.98 | 49,431,900 |
| 2016-06-27 | $17.99 | $20.10 | $17.92 | $20.10 | $8.33 | 37,933,540 |
| 2016-06-24 | $17.59 | $18.87 | $17.00 | $18.27 | $7.57 | 47,089,070 |
| 2016-06-23 | $17.18 | $18.65 | $17.01 | $18.06 | $7.48 | 55,624,730 |
| 2016-06-22 | $15.25 | $16.95 | $15.18 | $16.95 | $7.02 | 42,780,620 |
| 2016-06-21 | $15.75 | $16.32 | $15.24 | $15.41 | $6.39 | 13,662,510 |
| 2016-06-20 | $15.49 | $15.65 | $15.02 | $15.50 | $6.42 | 6,936,310 |
| 2016-06-17 | $15.48 | $16.08 | $15.07 | $15.21 | $6.30 | 9,314,690 |
| 2016-06-16 | $15.90 | $15.93 | $15.45 | $15.46 | $6.41 | 10,841,600 |
| 2016-06-15 | $14.76 | $16.39 | $14.73 | $15.89 | $6.59 | 13,530,640 |
| 2016-06-14 | $14.56 | $15.15 | $14.55 | $15.03 | $6.23 | 8,320,670 |
| 2016-06-13 | $15.70 | $15.80 | $14.75 | $14.75 | $6.11 | 12,096,730 |
| 2016-06-10 | $15.92 | $15.92 | $15.92 | $15.92 | $6.60 | 0 |
| 2016-06-09 | $15.92 | $15.92 | $15.92 | $15.92 | $6.60 | 0 |
| 2016-06-08 | $16.05 | $16.19 | $15.72 | $15.92 | $6.60 | 14,735,330 |
| 2016-06-07 | $16.00 | $16.40 | $15.70 | $16.36 | $6.78 | 24,601,000 |
| 2016-06-06 | $15.31 | $16.30 | $15.27 | $15.71 | $6.51 | 20,932,580 |
| 2016-06-03 | $15.01 | $15.80 | $14.85 | $15.25 | $6.32 | 15,382,700 |
| 2016-06-02 | $14.90 | $15.18 | $14.68 | $15.10 | $6.26 | 21,193,360 |
| 2016-06-01 | $13.39 | $14.55 | $13.39 | $14.55 | $6.03 | 13,455,320 |
| 2016-05-31 | $12.61 | $13.28 | $12.60 | $13.23 | $5.48 | 12,423,750 |
| 2016-05-30 | $12.71 | $12.84 | $12.51 | $12.60 | $5.22 | 4,771,530 |
| 2016-05-27 | $12.76 | $13.08 | $12.70 | $12.81 | $5.30 | 7,689,730 |
| 2016-05-26 | $12.81 | $12.99 | $12.38 | $12.90 | $5.34 | 8,361,060 |
| 2016-05-25 | $12.93 | $13.37 | $12.71 | $12.98 | $5.37 | 12,243,550 |
| 2016-05-24 | $13.15 | $13.17 | $12.66 | $12.83 | $5.31 | 9,051,450 |
| 2016-05-23 | $12.90 | $13.44 | $12.82 | $13.01 | $5.39 | 11,975,930 |
| 2016-05-20 | $12.43 | $12.80 | $12.22 | $12.78 | $5.29 | 10,265,710 |
| 2016-05-19 | $12.50 | $12.90 | $12.30 | $12.58 | $5.21 | 12,011,120 |
| 2016-05-18 | $12.55 | $12.98 | $12.03 | $12.60 | $5.22 | 14,754,540 |
| 2016-05-17 | $12.80 | $12.83 | $12.45 | $12.55 | $5.20 | 15,827,770 |
| 2016-05-16 | $12.48 | $13.20 | $12.25 | $12.88 | $5.33 | 24,957,260 |
| 2016-05-13 | $11.55 | $12.63 | $11.54 | $12.63 | $5.23 | 27,629,620 |
| 2016-05-12 | $12.09 | $12.09 | $11.48 | $11.48 | $4.75 | 20,345,010 |
| 2016-05-11 | $12.76 | $13.40 | $12.76 | $12.76 | $5.28 | 27,796,020 |
| 2016-05-10 | $14.18 | $14.18 | $14.18 | $14.18 | $5.87 | 634,700 |
| 2016-05-09 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-05-06 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-05-05 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-05-04 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-05-03 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-05-02 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-29 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-28 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-27 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-26 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-25 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-22 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-21 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-20 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-19 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-18 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-15 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-14 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-13 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-12 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-08 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-07 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-06 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-04 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-04-01 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-31 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-30 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-29 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-28 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-25 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-24 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-23 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-22 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-21 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-18 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-17 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-16 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-15 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-14 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-11 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-10 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-09 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-08 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-07 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-04 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-03 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-02 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-03-01 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-02-29 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-02-26 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-02-25 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-02-24 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-02-23 | $15.75 | $15.75 | $15.75 | $15.75 | $6.52 | 0 |
| 2016-02-22 | $15.23 | $16.07 | $15.06 | $15.75 | $6.52 | 13,320,180 |
| 2016-02-19 | $14.90 | $15.09 | $14.69 | $14.97 | $6.20 | 8,745,270 |
| 2016-02-18 | $14.98 | $15.34 | $14.60 | $14.97 | $6.20 | 11,395,900 |
| 2016-02-17 | $14.42 | $15.30 | $14.42 | $14.92 | $6.18 | 10,019,180 |
| 2016-02-16 | $14.52 | $14.78 | $14.31 | $14.63 | $6.06 | 7,096,870 |
| 2016-02-15 | $13.50 | $14.18 | $13.44 | $14.04 | $5.81 | 4,110,990 |
| 2016-02-12 | $14.16 | $14.16 | $14.16 | $14.16 | $5.86 | 0 |
| 2016-02-11 | $14.16 | $14.16 | $14.16 | $14.16 | $5.86 | 0 |
| 2016-02-10 | $14.16 | $14.16 | $14.16 | $14.16 | $5.86 | 0 |
| 2016-02-09 | $14.16 | $14.16 | $14.16 | $14.16 | $5.86 | 0 |
| 2016-02-08 | $14.16 | $14.16 | $14.16 | $14.16 | $5.86 | 0 |
| 2016-02-05 | $14.51 | $14.78 | $14.10 | $14.16 | $5.86 | 5,803,880 |
| 2016-02-04 | $14.20 | $14.60 | $14.10 | $14.39 | $5.96 | 8,693,800 |
| 2016-02-03 | $13.50 | $14.23 | $13.40 | $14.22 | $5.89 | 8,026,190 |
| 2016-02-02 | $13.04 | $13.95 | $13.04 | $13.79 | $5.71 | 7,735,520 |
| 2016-02-01 | $13.01 | $13.17 | $12.31 | $12.90 | $5.34 | 5,131,260 |
| 2016-01-29 | $12.43 | $13.20 | $12.05 | $13.00 | $5.38 | 6,547,690 |
| 2016-01-28 | $13.50 | $13.50 | $12.33 | $12.49 | $5.17 | 7,664,700 |
| 2016-01-27 | $13.59 | $13.78 | $12.26 | $13.70 | $5.67 | 8,686,590 |
| 2016-01-26 | $14.51 | $14.71 | $13.28 | $13.29 | $5.50 | 8,447,160 |
| 2016-01-25 | $14.60 | $14.76 | $14.29 | $14.75 | $6.11 | 6,009,940 |
| 2016-01-22 | $14.26 | $14.56 | $13.61 | $14.50 | $6.00 | 8,398,670 |
| 2016-01-21 | $14.70 | $15.23 | $13.81 | $14.11 | $5.84 | 11,280,710 |
| 2016-01-20 | $15.01 | $15.46 | $14.70 | $14.92 | $6.18 | 10,363,450 |
| 2016-01-19 | $14.65 | $15.33 | $14.40 | $15.26 | $6.32 | 15,714,100 |
| 2016-01-18 | $13.70 | $15.24 | $13.55 | $14.84 | $6.15 | 15,370,140 |
| 2016-01-15 | $14.00 | $14.94 | $13.70 | $14.06 | $5.82 | 13,135,880 |
| 2016-01-14 | $12.82 | $14.51 | $12.81 | $14.31 | $5.93 | 12,444,070 |
| 2016-01-13 | $14.80 | $15.19 | $13.50 | $13.50 | $5.59 | 13,338,470 |
| 2016-01-12 | $15.45 | $15.74 | $13.90 | $15.00 | $6.21 | 13,245,850 |
| 2016-01-11 | $16.78 | $16.78 | $15.39 | $15.39 | $6.37 | 13,642,920 |
| 2016-01-08 | $18.00 | $18.00 | $15.52 | $17.10 | $7.08 | 12,299,090 |
| 2016-01-07 | $18.60 | $18.60 | $17.19 | $17.19 | $7.12 | 3,596,140 |
| 2016-01-06 | $19.23 | $19.44 | $18.58 | $19.10 | $7.91 | 15,759,320 |
| 2016-01-05 | $16.51 | $19.00 | $16.51 | $19.00 | $7.87 | 21,221,470 |
| 2016-01-04 | $20.19 | $20.19 | $18.03 | $18.04 | $7.47 | 14,023,450 |
| 2016-01-01 | $20.03 | $20.03 | $20.03 | $20.03 | $8.29 | 0 |
| 2015-12-31 | $21.71 | $22.60 | $20.00 | $20.03 | $8.29 | 24,577,900 |
| 2015-12-30 | $21.71 | $21.71 | $21.71 | $21.71 | $8.99 | 0 |
| 2015-12-29 | $21.71 | $21.71 | $21.71 | $21.71 | $8.99 | 0 |
| 2015-12-28 | $21.71 | $21.71 | $21.71 | $21.71 | $8.99 | 0 |
| 2015-12-25 | $21.71 | $21.71 | $21.71 | $21.71 | $8.99 | 0 |
| 2015-12-24 | $21.71 | $21.71 | $21.71 | $21.71 | $8.99 | 0 |
| 2015-12-23 | $21.61 | $22.98 | $21.15 | $21.71 | $8.99 | 30,830,200 |
| 2015-12-22 | $20.21 | $21.88 | $20.21 | $21.29 | $8.82 | 30,087,300 |
| 2015-12-21 | $19.75 | $20.09 | $19.20 | $20.06 | $8.31 | 14,158,850 |
| 2015-12-18 | $20.55 | $20.60 | $19.68 | $19.78 | $8.19 | 21,029,220 |
| 2015-12-17 | $19.41 | $20.44 | $19.41 | $20.36 | $8.43 | 26,932,820 |
| 2015-12-16 | $19.12 | $19.77 | $19.12 | $19.40 | $8.03 | 16,956,630 |
| 2015-12-15 | $19.81 | $19.94 | $19.00 | $19.23 | $7.96 | 17,163,400 |
| 2015-12-14 | $18.38 | $19.50 | $18.00 | $19.47 | $8.06 | 22,775,720 |
| 2015-12-11 | $18.18 | $18.44 | $17.88 | $18.19 | $7.53 | 11,200,700 |
| 2015-12-10 | $18.01 | $18.53 | $17.93 | $18.02 | $7.46 | 10,427,010 |
| 2015-12-09 | $18.35 | $18.36 | $17.90 | $18.03 | $7.47 | 13,587,010 |
| 2015-12-08 | $18.43 | $19.23 | $18.20 | $18.69 | $7.74 | 28,421,190 |
| 2015-12-07 | $17.57 | $18.44 | $17.21 | $18.40 | $7.62 | 16,498,590 |
| 2015-12-04 | $18.12 | $18.45 | $17.55 | $17.77 | $7.36 | 15,679,980 |
| 2015-12-03 | $17.73 | $18.12 | $17.51 | $18.05 | $7.47 | 16,570,010 |
| 2015-12-02 | $17.50 | $17.59 | $16.10 | $17.40 | $7.21 | 14,370,920 |
| 2015-12-01 | $17.86 | $18.10 | $17.00 | $17.50 | $7.25 | 17,905,450 |
| 2015-11-30 | $17.57 | $18.15 | $16.42 | $17.95 | $7.43 | 21,673,900 |
| 2015-11-27 | $19.50 | $19.80 | $17.53 | $17.76 | $7.35 | 24,890,620 |
| 2015-11-26 | $20.10 | $20.32 | $19.28 | $19.48 | $8.07 | 29,982,800 |
| 2015-11-25 | $19.57 | $20.91 | $19.31 | $20.42 | $8.46 | 35,182,770 |
| 2015-11-24 | $20.08 | $20.20 | $19.38 | $19.80 | $8.20 | 27,767,490 |
| 2015-11-23 | $20.55 | $20.98 | $19.49 | $19.57 | $8.10 | 44,269,160 |
| 2015-11-20 | $20.99 | $21.28 | $20.01 | $20.89 | $8.65 | 63,952,320 |
| 2015-11-19 | $19.14 | $21.43 | $18.80 | $21.43 | $8.87 | 78,655,470 |
| 2015-11-18 | $18.49 | $20.13 | $18.37 | $19.48 | $8.07 | 76,623,780 |
| 2015-11-17 | $18.39 | $18.39 | $18.39 | $18.39 | $7.62 | 19,813,720 |
| 2015-11-16 | $14.90 | $16.72 | $14.81 | $16.72 | $6.92 | 15,044,790 |
| 2015-11-13 | $15.40 | $15.53 | $14.92 | $15.20 | $6.29 | 12,782,720 |
| 2015-11-12 | $16.36 | $16.40 | $15.51 | $15.71 | $6.51 | 17,756,890 |
| 2015-11-11 | $15.99 | $16.25 | $15.61 | $16.18 | $6.70 | 20,139,740 |
| 2015-11-10 | $15.59 | $16.28 | $15.46 | $15.71 | $6.51 | 16,952,320 |
| 2015-11-09 | $15.03 | $15.98 | $14.71 | $15.81 | $6.55 | 20,222,100 |
| 2015-11-06 | $14.93 | $15.80 | $14.93 | $15.32 | $6.34 | 13,191,040 |
| 2015-11-05 | $15.14 | $15.32 | $14.84 | $14.89 | $6.17 | 12,714,670 |
| 2015-11-04 | $14.10 | $15.18 | $14.10 | $15.18 | $6.29 | 13,353,920 |
| 2015-11-03 | $14.51 | $14.60 | $13.92 | $14.08 | $5.83 | 8,445,310 |
| 2015-11-02 | $14.45 | $15.15 | $14.02 | $14.22 | $5.89 | 12,471,170 |
| 2015-10-30 | $15.50 | $15.53 | $14.80 | $15.00 | $6.21 | 16,855,850 |
| 2015-10-29 | $16.10 | $16.30 | $15.41 | $15.65 | $6.48 | 18,999,880 |
| 2015-10-28 | $15.60 | $16.55 | $15.45 | $15.86 | $6.57 | 29,150,800 |
| 2015-10-27 | $15.82 | $16.03 | $15.00 | $15.84 | $6.56 | 22,002,400 |
| 2015-10-26 | $15.85 | $16.66 | $15.36 | $16.22 | $6.72 | 32,783,350 |
| 2015-10-23 | $14.61 | $15.80 | $14.61 | $15.33 | $6.35 | 26,368,200 |
| 2015-10-22 | $13.66 | $14.77 | $13.66 | $14.65 | $6.07 | 20,700,870 |
| 2015-10-21 | $15.04 | $15.30 | $14.00 | $14.00 | $5.80 | 31,045,300 |
| 2015-10-20 | $15.29 | $16.34 | $15.21 | $15.55 | $6.44 | 33,395,510 |
| 2015-10-19 | $15.36 | $15.45 | $14.63 | $14.85 | $6.15 | 20,572,310 |
| 2015-10-16 | $15.08 | $15.85 | $14.85 | $15.36 | $6.36 | 26,035,150 |
| 2015-10-15 | $14.59 | $15.36 | $14.50 | $15.11 | $6.26 | 24,270,640 |
| 2015-10-14 | $14.00 | $15.55 | $13.79 | $14.89 | $6.17 | 30,091,020 |
| 2015-10-13 | $13.90 | $14.69 | $13.90 | $14.40 | $5.96 | 23,612,410 |
| 2015-10-12 | $13.77 | $14.97 | $13.63 | $14.33 | $5.93 | 34,542,690 |
| 2015-10-09 | $13.30 | $14.35 | $13.17 | $13.93 | $5.77 | 37,031,310 |
| 2015-10-08 | $13.31 | $13.31 | $12.90 | $13.31 | $5.51 | 33,511,810 |
| 2015-10-07 | $12.10 | $12.10 | $12.10 | $12.10 | $5.01 | 0 |
| 2015-10-06 | $12.10 | $12.10 | $12.10 | $12.10 | $5.01 | 0 |
| 2015-10-05 | $12.10 | $12.10 | $12.10 | $12.10 | $5.01 | 0 |
| 2015-10-02 | $12.10 | $12.10 | $12.10 | $12.10 | $5.01 | 0 |
| 2015-10-01 | $12.10 | $12.10 | $12.10 | $12.10 | $5.01 | 0 |
| 2015-09-30 | $11.80 | $12.10 | $11.80 | $12.10 | $5.01 | 7,304,210 |
| 2015-09-29 | $10.90 | $11.28 | $10.68 | $11.00 | $4.56 | 6,516,360 |
| 2015-09-28 | $11.02 | $11.35 | $10.85 | $11.31 | $4.68 | 7,846,870 |
| 2015-09-25 | $11.40 | $11.60 | $10.48 | $10.80 | $4.47 | 11,440,910 |
| 2015-09-24 | $11.19 | $11.95 | $11.19 | $11.63 | $4.82 | 10,637,030 |
| 2015-09-23 | $11.25 | $11.65 | $11.11 | $11.30 | $4.68 | 9,219,760 |
| 2015-09-22 | $11.63 | $11.97 | $11.30 | $11.52 | $4.77 | 12,854,020 |
| 2015-09-21 | $10.80 | $11.63 | $10.70 | $11.54 | $4.78 | 11,177,160 |
| 2015-09-18 | $11.06 | $11.32 | $10.61 | $11.13 | $4.61 | 13,417,410 |
| 2015-09-17 | $10.40 | $11.57 | $10.40 | $11.06 | $4.58 | 18,354,940 |
| 2015-09-16 | $10.10 | $10.52 | $9.77 | $10.52 | $4.36 | 9,757,820 |
| 2015-09-15 | $10.23 | $10.50 | $9.56 | $9.56 | $3.96 | 8,471,240 |
| 2015-09-14 | $11.85 | $12.00 | $10.62 | $10.62 | $4.40 | 9,702,200 |
| 2015-09-11 | $11.50 | $12.15 | $11.50 | $11.80 | $4.89 | 7,994,000 |
| 2015-09-10 | $11.70 | $12.10 | $11.52 | $11.59 | $4.80 | 8,243,760 |
| 2015-09-09 | $11.62 | $12.19 | $11.62 | $12.08 | $5.00 | 12,570,360 |
| 2015-09-08 | $10.37 | $11.50 | $10.21 | $11.44 | $4.74 | 8,508,250 |
| 2015-09-07 | $10.46 | $10.92 | $10.10 | $10.47 | $4.34 | 8,879,190 |
| 2015-09-04 | $10.06 | $10.06 | $10.06 | $10.06 | $4.17 | 0 |
| 2015-09-03 | $10.06 | $10.06 | $10.06 | $10.06 | $4.17 | 0 |
| 2015-09-02 | $10.05 | $11.70 | $9.78 | $10.06 | $4.17 | 13,828,570 |
| 2015-09-01 | $12.08 | $12.11 | $10.87 | $10.87 | $4.50 | 11,334,220 |
| 2015-08-31 | $12.73 | $12.73 | $12.01 | $12.08 | $5.00 | 11,769,560 |