Zhenjiang Dongfang Electric Heating Technology Company Ltd (300217) Exchange: SHE
Data as of July 17, 2025
$5.09 ($0.05) 0.99%
Zhenjiang Dongfang Electric Heating Technology Company Ltd - Daily Information
Click for more stock information on Zhenjiang Dongfang Electric Heating Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.06 |
| Previous Close | $5.09 |
| High | $5.09 |
| Low | $5.02 |
| Adjusted Open | $5.06 |
| Previous Adjusted Close | $5.09 |
| Adjusted High | $5.09 |
| Adjusted Low | $5.02 |
About Zhenjiang Dongfang Electric Heating Technology Company Ltd (300217)
Invest in Zhenjiang Dongfang Electric Heating Technology Company Ltd (300217)
Historical Stock Data for Zhenjiang Dongfang Electric Heating Technology Company Ltd (300217)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $5.06 | $5.09 | $5.02 | $5.09 | $5.09 | 23,004,080 |
| 2025-05-23 | $5.16 | $5.19 | $5.03 | $5.04 | $5.04 | 33,057,800 |
| 2025-05-22 | $5.22 | $5.27 | $5.11 | $5.13 | $5.13 | 40,133,900 |
| 2025-05-21 | $5.35 | $5.40 | $5.23 | $5.23 | $5.23 | 46,312,600 |
| 2025-05-20 | $5.48 | $5.48 | $5.26 | $5.41 | $5.41 | 73,169,900 |
| 2025-05-19 | $5.55 | $5.63 | $5.26 | $5.48 | $5.48 | 103,856,390 |
| 2025-05-16 | $5.01 | $5.43 | $5.00 | $5.34 | $5.34 | 115,013,810 |
| 2025-05-15 | $5.16 | $5.21 | $5.04 | $5.04 | $5.04 | 45,939,100 |
| 2025-05-14 | $5.16 | $5.35 | $5.15 | $5.16 | $5.16 | 72,040,570 |
| 2025-05-13 | $5.15 | $5.48 | $5.15 | $5.22 | $5.22 | 118,654,290 |
| 2025-05-12 | $5.06 | $5.25 | $5.05 | $5.08 | $5.08 | 56,024,460 |
| 2025-05-09 | $5.02 | $5.11 | $4.97 | $5.01 | $5.01 | 34,038,330 |
| 2025-05-08 | $5.03 | $5.13 | $4.98 | $5.07 | $5.07 | 37,985,000 |
| 2025-05-07 | $5.16 | $5.17 | $4.99 | $5.08 | $5.08 | 71,736,270 |
| 2025-05-06 | $4.78 | $5.15 | $4.78 | $5.08 | $5.08 | 92,086,880 |
| 2025-04-30 | $4.47 | $4.92 | $4.47 | $4.68 | $4.68 | 72,845,860 |
| 2025-04-29 | $4.40 | $4.54 | $4.33 | $4.47 | $4.47 | 32,495,700 |
| 2025-04-28 | $4.58 | $4.59 | $4.39 | $4.41 | $4.41 | 41,004,800 |
| 2025-04-25 | $4.26 | $4.69 | $4.25 | $4.59 | $4.59 | 78,707,140 |
| 2025-04-24 | $4.29 | $4.34 | $4.20 | $4.24 | $4.24 | 36,109,500 |
| 2025-04-23 | $4.27 | $4.35 | $4.27 | $4.33 | $4.33 | 29,640,450 |
| 2025-04-22 | $4.26 | $4.28 | $4.23 | $4.25 | $4.25 | 20,173,680 |
| 2025-04-21 | $4.21 | $4.29 | $4.21 | $4.28 | $4.28 | 17,761,400 |
| 2025-04-18 | $4.20 | $4.27 | $4.19 | $4.24 | $4.24 | 13,903,200 |
| 2025-04-17 | $4.19 | $4.30 | $4.18 | $4.23 | $4.23 | 19,353,000 |
| 2025-04-16 | $4.35 | $4.37 | $4.18 | $4.24 | $4.24 | 32,807,650 |
| 2025-04-15 | $4.38 | $4.46 | $4.35 | $4.37 | $4.37 | 26,298,700 |
| 2025-04-14 | $4.40 | $4.46 | $4.38 | $4.41 | $4.41 | 22,079,420 |
| 2025-04-11 | $4.26 | $4.40 | $4.24 | $4.35 | $4.35 | 22,950,170 |
| 2025-04-10 | $4.34 | $4.47 | $4.34 | $4.34 | $4.34 | 35,467,600 |
| 2025-04-09 | $4.02 | $4.29 | $3.72 | $4.26 | $4.26 | 47,683,140 |
| 2025-04-08 | $4.09 | $4.24 | $4.00 | $4.09 | $4.09 | 39,048,100 |
| 2025-04-07 | $4.54 | $4.63 | $3.96 | $4.00 | $4.00 | 59,778,230 |
| 2025-04-03 | $4.95 | $5.04 | $4.92 | $4.95 | $4.95 | 21,962,140 |
| 2025-04-02 | $5.08 | $5.10 | $5.02 | $5.03 | $5.03 | 17,253,000 |
| 2025-04-01 | $5.02 | $5.11 | $5.01 | $5.05 | $5.05 | 21,863,800 |
| 2025-03-31 | $5.01 | $5.04 | $4.92 | $5.01 | $5.01 | 30,645,680 |
| 2025-03-28 | $5.07 | $5.18 | $5.05 | $5.06 | $5.06 | 27,537,460 |
| 2025-03-27 | $5.11 | $5.18 | $5.02 | $5.06 | $5.06 | 38,116,980 |
| 2025-03-26 | $5.17 | $5.28 | $5.12 | $5.16 | $5.16 | 34,890,900 |
| 2025-03-25 | $5.22 | $5.37 | $5.15 | $5.17 | $5.17 | 47,993,320 |
| 2025-03-24 | $5.42 | $5.45 | $5.10 | $5.23 | $5.23 | 72,726,240 |
| 2025-03-21 | $5.45 | $5.68 | $5.41 | $5.42 | $5.42 | 105,088,770 |
| 2025-03-20 | $5.35 | $5.57 | $5.33 | $5.50 | $5.50 | 88,635,700 |
| 2025-03-19 | $5.26 | $5.46 | $5.20 | $5.42 | $5.42 | 102,562,940 |
| 2025-03-18 | $5.27 | $5.32 | $5.22 | $5.27 | $5.27 | 49,995,080 |
| 2025-03-17 | $5.22 | $5.31 | $5.18 | $5.24 | $5.24 | 43,436,700 |
| 2025-03-14 | $5.09 | $5.17 | $5.02 | $5.17 | $5.17 | 35,366,500 |
| 2025-03-13 | $5.17 | $5.20 | $5.03 | $5.08 | $5.08 | 37,339,620 |
| 2025-03-12 | $5.21 | $5.26 | $5.16 | $5.18 | $5.18 | 39,173,200 |
| 2025-03-11 | $5.10 | $5.19 | $5.06 | $5.19 | $5.19 | 35,449,800 |
| 2025-03-10 | $5.23 | $5.28 | $5.14 | $5.17 | $5.17 | 49,650,300 |
| 2025-03-07 | $5.16 | $5.43 | $5.15 | $5.26 | $5.26 | 94,957,810 |
| 2025-03-06 | $5.09 | $5.25 | $5.09 | $5.20 | $5.20 | 60,267,790 |
| 2025-03-05 | $5.11 | $5.16 | $4.99 | $5.07 | $5.07 | 44,758,300 |
| 2025-03-04 | $5.08 | $5.21 | $5.07 | $5.13 | $5.13 | 52,878,700 |
| 2025-03-03 | $5.10 | $5.29 | $5.03 | $5.15 | $5.15 | 65,219,740 |
| 2025-02-28 | $5.46 | $5.54 | $5.09 | $5.11 | $5.11 | 99,612,470 |
| 2025-02-27 | $5.70 | $5.76 | $5.38 | $5.48 | $5.48 | 146,915,480 |
| 2025-02-26 | $5.52 | $6.00 | $5.52 | $5.84 | $5.84 | 185,413,530 |
| 2025-02-25 | $5.35 | $5.80 | $5.22 | $5.61 | $5.61 | 158,715,890 |
| 2025-02-24 | $5.49 | $5.52 | $5.23 | $5.49 | $5.49 | 113,211,430 |
| 2025-02-20 | $4.76 | $4.87 | $4.73 | $4.85 | $4.85 | 38,547,970 |
| 2025-02-19 | $4.70 | $4.77 | $4.68 | $4.77 | $4.77 | 32,554,290 |
| 2025-02-18 | $4.79 | $4.94 | $4.69 | $4.71 | $4.71 | 55,348,880 |
| 2025-02-17 | $4.71 | $4.83 | $4.70 | $4.78 | $4.78 | 28,400,200 |
| 2025-02-14 | $4.75 | $4.78 | $4.70 | $4.71 | $4.71 | 23,298,700 |
| 2025-02-13 | $4.78 | $4.82 | $4.73 | $4.74 | $4.74 | 26,302,980 |
| 2025-02-12 | $4.70 | $4.79 | $4.70 | $4.79 | $4.79 | 23,217,400 |
| 2025-02-11 | $4.82 | $4.83 | $4.69 | $4.74 | $4.74 | 23,665,800 |
| 2025-02-10 | $4.68 | $4.79 | $4.67 | $4.78 | $4.78 | 29,676,820 |
| 2025-02-07 | $4.68 | $4.78 | $4.63 | $4.70 | $4.70 | 38,359,440 |
| 2025-02-06 | $4.51 | $4.66 | $4.46 | $4.66 | $4.66 | 36,180,970 |
| 2025-02-05 | $4.43 | $4.50 | $4.39 | $4.47 | $4.47 | 21,901,160 |
| 2025-01-27 | $4.45 | $4.53 | $4.38 | $4.40 | $4.40 | 22,185,380 |
| 2025-01-24 | $4.41 | $4.46 | $4.37 | $4.44 | $4.44 | 20,019,170 |
| 2025-01-23 | $4.48 | $4.57 | $4.42 | $4.42 | $4.42 | 21,633,100 |
| 2025-01-22 | $4.49 | $4.49 | $4.39 | $4.42 | $4.42 | 16,057,470 |
| 2025-01-21 | $4.60 | $4.61 | $4.47 | $4.51 | $4.51 | 18,310,260 |
| 2025-01-20 | $4.55 | $4.59 | $4.53 | $4.56 | $4.56 | 17,247,600 |
| 2025-01-17 | $4.56 | $4.60 | $4.51 | $4.53 | $4.53 | 17,388,500 |
| 2025-01-16 | $4.57 | $4.68 | $4.55 | $4.60 | $4.60 | 29,077,600 |
| 2025-01-15 | $4.56 | $4.62 | $4.48 | $4.53 | $4.53 | 28,539,800 |
| 2025-01-14 | $4.33 | $4.55 | $4.33 | $4.54 | $4.54 | 38,242,860 |
| 2025-01-13 | $4.23 | $4.34 | $4.17 | $4.31 | $4.31 | 15,462,260 |
| 2025-01-09 | $4.41 | $4.48 | $4.41 | $4.44 | $4.44 | 19,529,550 |
| 2025-01-08 | $4.41 | $4.48 | $4.24 | $4.46 | $4.46 | 30,782,960 |
| 2025-01-07 | $4.35 | $4.43 | $4.31 | $4.43 | $4.43 | 23,010,800 |
| 2025-01-06 | $4.26 | $4.42 | $4.15 | $4.35 | $4.35 | 30,179,960 |
| 2025-01-03 | $4.46 | $4.49 | $4.26 | $4.27 | $4.27 | 27,894,130 |
| 2025-01-02 | $4.52 | $4.59 | $4.41 | $4.45 | $4.45 | 27,250,330 |
| 2024-12-31 | $4.65 | $4.68 | $4.50 | $4.51 | $4.51 | 27,231,690 |
| 2024-12-30 | $4.70 | $4.73 | $4.58 | $4.64 | $4.64 | 20,621,800 |
| 2024-12-27 | $4.65 | $4.80 | $4.63 | $4.70 | $4.70 | 31,815,720 |
| 2024-12-26 | $4.60 | $4.70 | $4.58 | $4.65 | $4.65 | 27,216,780 |
| 2024-12-25 | $4.67 | $4.69 | $4.51 | $4.60 | $4.60 | 36,089,500 |
| 2024-12-24 | $4.79 | $4.87 | $4.61 | $4.68 | $4.68 | 73,221,820 |
| 2024-12-23 | $5.12 | $5.21 | $4.88 | $4.91 | $4.91 | 42,075,760 |
| 2024-12-20 | $5.14 | $5.19 | $5.11 | $5.13 | $5.13 | 30,796,760 |
| 2024-12-19 | $5.05 | $5.16 | $5.00 | $5.14 | $5.14 | 32,379,600 |
| 2024-12-18 | $5.14 | $5.21 | $5.07 | $5.11 | $5.11 | 33,310,670 |
| 2024-12-17 | $5.34 | $5.36 | $5.10 | $5.13 | $5.13 | 49,071,310 |
| 2024-12-16 | $5.46 | $5.46 | $5.33 | $5.36 | $5.36 | 45,971,960 |
| 2024-12-13 | $5.66 | $5.69 | $5.41 | $5.43 | $5.43 | 59,046,120 |
| 2024-12-12 | $5.62 | $5.69 | $5.57 | $5.65 | $5.65 | 49,674,770 |
| 2024-12-11 | $5.64 | $5.68 | $5.56 | $5.63 | $5.63 | 57,207,900 |
| 2024-12-10 | $5.89 | $5.94 | $5.66 | $5.69 | $5.69 | 71,419,370 |
| 2024-12-09 | $5.67 | $5.77 | $5.60 | $5.70 | $5.70 | 51,846,000 |
| 2024-12-06 | $5.69 | $5.74 | $5.58 | $5.69 | $5.69 | 60,419,880 |
| 2024-12-05 | $5.60 | $5.76 | $5.54 | $5.73 | $5.73 | 56,916,300 |
| 2024-12-04 | $5.73 | $5.79 | $5.53 | $5.60 | $5.60 | 78,202,180 |
| 2024-12-03 | $5.94 | $6.07 | $5.78 | $5.82 | $5.82 | 94,036,360 |
| 2024-12-02 | $5.88 | $6.35 | $5.81 | $5.99 | $5.99 | 133,086,500 |
| 2024-11-29 | $5.92 | $5.98 | $5.67 | $5.83 | $5.83 | 134,822,630 |
| 2024-11-28 | $6.16 | $6.36 | $5.97 | $5.98 | $5.98 | 183,021,090 |
| 2024-11-27 | $5.64 | $6.39 | $5.60 | $6.30 | $6.30 | 230,576,210 |
| 2024-11-26 | $5.70 | $5.95 | $5.61 | $5.68 | $5.68 | 112,669,860 |
| 2024-11-25 | $5.35 | $5.90 | $5.17 | $5.88 | $5.88 | 171,915,970 |
| 2024-11-22 | $5.68 | $5.78 | $5.30 | $5.33 | $5.33 | 117,479,500 |
| 2024-11-21 | $5.79 | $6.01 | $5.70 | $5.72 | $5.72 | 126,826,660 |
| 2024-11-20 | $5.73 | $6.08 | $5.62 | $5.86 | $5.86 | 184,200,220 |
| 2024-11-19 | $5.30 | $5.85 | $5.26 | $5.82 | $5.82 | 196,713,820 |
| 2024-11-18 | $5.21 | $5.55 | $4.97 | $5.42 | $5.42 | 106,800,640 |
| 2024-11-15 | $5.19 | $5.40 | $5.18 | $5.21 | $5.21 | 55,409,270 |
| 2024-11-14 | $5.38 | $5.42 | $5.20 | $5.22 | $5.22 | 46,196,770 |
| 2024-11-13 | $5.49 | $5.58 | $5.29 | $5.40 | $5.40 | 62,492,390 |
| 2024-11-12 | $5.45 | $5.61 | $5.38 | $5.51 | $5.51 | 95,951,030 |
| 2024-11-11 | $5.24 | $5.40 | $5.22 | $5.40 | $5.40 | 57,604,050 |
| 2024-11-08 | $5.48 | $5.49 | $5.25 | $5.27 | $5.27 | 86,653,750 |
| 2024-11-07 | $5.17 | $5.38 | $5.10 | $5.33 | $5.33 | 86,830,130 |
| 2024-11-06 | $5.01 | $5.25 | $4.98 | $5.12 | $5.12 | 74,793,050 |
| 2024-11-05 | $4.87 | $5.03 | $4.84 | $5.01 | $5.01 | 48,040,760 |
| 2024-11-04 | $4.77 | $4.86 | $4.74 | $4.84 | $4.84 | 24,739,340 |
| 2024-11-01 | $4.91 | $4.93 | $4.71 | $4.75 | $4.75 | 43,167,210 |
| 2024-10-31 | $4.89 | $5.03 | $4.89 | $4.94 | $4.94 | 44,769,370 |
| 2024-10-30 | $4.91 | $5.00 | $4.82 | $4.91 | $4.91 | 55,345,790 |
| 2024-10-29 | $5.25 | $5.25 | $4.99 | $5.00 | $5.00 | 94,018,210 |
| 2024-10-28 | $5.22 | $5.39 | $5.20 | $5.34 | $5.34 | 57,750,770 |
| 2024-10-25 | $5.19 | $5.27 | $5.14 | $5.21 | $5.21 | 43,235,770 |
| 2024-10-24 | $5.21 | $5.27 | $5.13 | $5.13 | $5.13 | 37,309,250 |
| 2024-10-23 | $5.28 | $5.36 | $5.19 | $5.26 | $5.26 | 67,767,400 |
| 2024-10-22 | $5.10 | $5.54 | $5.08 | $5.35 | $5.35 | 114,915,400 |
| 2024-10-21 | $5.28 | $5.29 | $5.03 | $5.17 | $5.17 | 123,212,670 |
| 2024-10-18 | $4.70 | $5.36 | $4.64 | $5.33 | $5.33 | 107,818,320 |
| 2024-10-17 | $4.80 | $4.86 | $4.67 | $4.69 | $4.69 | 35,227,240 |
| 2024-10-16 | $4.80 | $4.89 | $4.76 | $4.78 | $4.78 | 31,661,080 |
| 2024-10-15 | $4.87 | $5.06 | $4.79 | $4.87 | $4.87 | 47,802,190 |
| 2024-10-14 | $4.80 | $4.89 | $4.67 | $4.89 | $4.89 | 41,055,060 |
| 2024-10-11 | $4.91 | $4.98 | $4.71 | $4.78 | $4.78 | 50,597,600 |
| 2024-10-10 | $5.06 | $5.24 | $4.83 | $5.00 | $5.00 | 65,724,980 |
| 2024-10-09 | $5.56 | $5.57 | $4.98 | $4.99 | $4.99 | 113,520,080 |
| 2024-10-08 | $6.38 | $6.38 | $5.43 | $5.95 | $5.95 | 168,591,830 |
| 2024-09-30 | $4.62 | $5.35 | $4.51 | $5.34 | $5.34 | 139,705,410 |
| 2024-09-27 | $4.03 | $4.50 | $4.00 | $4.46 | $4.46 | 79,427,320 |
| 2024-09-26 | $3.94 | $3.99 | $3.86 | $3.97 | $3.97 | 54,139,010 |
| 2024-09-25 | $3.80 | $4.04 | $3.77 | $4.00 | $4.00 | 58,799,170 |
| 2024-09-24 | $3.66 | $3.76 | $3.63 | $3.76 | $3.76 | 22,720,240 |
| 2024-09-23 | $3.64 | $3.68 | $3.62 | $3.65 | $3.65 | 9,058,600 |
| 2024-09-20 | $3.68 | $3.69 | $3.62 | $3.66 | $3.66 | 12,890,160 |
| 2024-09-19 | $3.58 | $3.71 | $3.58 | $3.69 | $3.69 | 17,447,740 |
| 2024-09-18 | $3.58 | $3.60 | $3.50 | $3.57 | $3.57 | 11,135,400 |
| 2024-09-13 | $3.68 | $3.69 | $3.59 | $3.59 | $3.59 | 10,955,370 |
| 2024-09-12 | $3.65 | $3.72 | $3.65 | $3.67 | $3.67 | 12,324,490 |
| 2024-09-11 | $3.61 | $3.70 | $3.59 | $3.66 | $3.66 | 14,139,680 |
| 2024-09-10 | $3.59 | $3.65 | $3.54 | $3.65 | $3.65 | 12,737,770 |
| 2024-09-09 | $3.60 | $3.65 | $3.57 | $3.60 | $3.60 | 10,881,900 |
| 2024-09-06 | $3.72 | $3.73 | $3.61 | $3.62 | $3.62 | 16,247,400 |
| 2024-09-05 | $3.71 | $3.76 | $3.67 | $3.71 | $3.71 | 20,091,490 |
| 2024-09-04 | $3.66 | $3.75 | $3.63 | $3.71 | $3.71 | 16,580,600 |
| 2024-09-03 | $3.68 | $3.76 | $3.65 | $3.71 | $3.71 | 26,396,160 |
| 2024-09-02 | $3.83 | $3.83 | $3.67 | $3.68 | $3.68 | 37,598,130 |
| 2024-08-30 | $3.64 | $3.96 | $3.62 | $3.86 | $3.86 | 60,208,260 |
| 2024-08-29 | $3.56 | $3.64 | $3.55 | $3.64 | $3.64 | 15,949,950 |
| 2024-08-28 | $3.51 | $3.59 | $3.48 | $3.58 | $3.58 | 16,172,560 |
| 2024-08-27 | $3.54 | $3.54 | $3.46 | $3.50 | $3.50 | 13,149,000 |
| 2024-08-26 | $3.47 | $3.55 | $3.45 | $3.53 | $3.53 | 16,481,690 |
| 2024-08-23 | $3.44 | $3.47 | $3.39 | $3.44 | $3.44 | 11,367,060 |
| 2024-08-22 | $3.58 | $3.59 | $3.43 | $3.44 | $3.44 | 17,846,440 |
| 2024-08-21 | $3.59 | $3.60 | $3.56 | $3.57 | $3.57 | 11,105,260 |
| 2024-08-20 | $3.66 | $3.71 | $3.58 | $3.61 | $3.61 | 18,964,700 |
| 2024-08-19 | $3.56 | $3.74 | $3.54 | $3.68 | $3.68 | 28,962,490 |
| 2024-08-16 | $3.59 | $3.61 | $3.54 | $3.55 | $3.55 | 12,280,050 |
| 2024-08-15 | $3.50 | $3.60 | $3.46 | $3.59 | $3.59 | 19,986,720 |
| 2024-08-14 | $3.51 | $3.52 | $3.47 | $3.48 | $3.48 | 7,070,270 |
| 2024-08-13 | $3.48 | $3.52 | $3.46 | $3.52 | $3.52 | 7,402,370 |
| 2024-08-12 | $3.52 | $3.54 | $3.47 | $3.49 | $3.49 | 9,248,640 |
| 2024-08-09 | $3.57 | $3.59 | $3.51 | $3.54 | $3.54 | 9,904,000 |
| 2024-08-08 | $3.59 | $3.59 | $3.52 | $3.56 | $3.56 | 11,287,300 |
| 2024-08-07 | $3.54 | $3.60 | $3.54 | $3.59 | $3.59 | 10,695,010 |
| 2024-08-06 | $3.55 | $3.58 | $3.51 | $3.55 | $3.55 | 10,998,080 |
| 2024-08-05 | $3.56 | $3.62 | $3.47 | $3.48 | $3.48 | 15,198,800 |
| 2024-08-02 | $3.60 | $3.65 | $3.57 | $3.57 | $3.57 | 12,362,590 |
| 2024-08-01 | $3.61 | $3.67 | $3.60 | $3.64 | $3.64 | 15,867,090 |
| 2024-07-31 | $3.49 | $3.62 | $3.47 | $3.62 | $3.62 | 17,859,080 |
| 2024-07-30 | $3.47 | $3.50 | $3.43 | $3.48 | $3.48 | 8,616,540 |
| 2024-07-29 | $3.49 | $3.49 | $3.43 | $3.47 | $3.47 | 10,775,900 |
| 2024-07-26 | $3.42 | $3.50 | $3.40 | $3.48 | $3.48 | 19,315,540 |
| 2024-07-25 | $3.33 | $3.42 | $3.31 | $3.38 | $3.38 | 10,159,400 |
| 2024-07-24 | $3.45 | $3.45 | $3.35 | $3.35 | $3.35 | 13,938,200 |
| 2024-07-23 | $3.55 | $3.56 | $3.44 | $3.45 | $3.45 | 14,377,420 |
| 2024-07-22 | $3.54 | $3.57 | $3.52 | $3.54 | $3.54 | 10,573,540 |
| 2024-07-19 | $3.53 | $3.57 | $3.47 | $3.55 | $3.55 | 15,983,040 |
| 2024-07-18 | $3.56 | $3.58 | $3.49 | $3.54 | $3.54 | 16,311,780 |
| 2024-07-17 | $3.66 | $3.67 | $3.59 | $3.59 | $3.59 | 16,636,440 |
| 2024-07-16 | $3.56 | $3.57 | $3.50 | $3.54 | $3.54 | 8,335,750 |
| 2024-07-15 | $3.63 | $3.63 | $3.55 | $3.56 | $3.56 | 7,999,620 |
| 2024-07-12 | $3.68 | $3.70 | $3.61 | $3.63 | $3.63 | 13,832,620 |
| 2024-07-11 | $3.61 | $3.73 | $3.61 | $3.70 | $3.70 | 21,381,420 |
| 2024-07-10 | $3.61 | $3.63 | $3.52 | $3.54 | $3.54 | 15,439,740 |
| 2024-07-09 | $3.57 | $3.65 | $3.44 | $3.63 | $3.63 | 18,585,690 |
| 2024-07-08 | $3.68 | $3.69 | $3.54 | $3.58 | $3.58 | 13,697,300 |
| 2024-07-05 | $3.61 | $3.75 | $3.55 | $3.73 | $3.73 | 12,329,350 |
| 2024-07-04 | $3.75 | $3.76 | $3.59 | $3.60 | $3.60 | 12,252,800 |
| 2024-07-03 | $3.78 | $3.80 | $3.72 | $3.74 | $3.74 | 8,395,000 |
| 2024-07-02 | $3.77 | $3.81 | $3.76 | $3.78 | $3.78 | 7,244,880 |
| 2024-07-01 | $3.78 | $3.80 | $3.71 | $3.79 | $3.79 | 11,090,200 |
| 2024-06-28 | $3.71 | $3.81 | $3.69 | $3.77 | $3.77 | 11,179,940 |
| 2024-06-27 | $3.77 | $3.80 | $3.69 | $3.71 | $3.71 | 11,135,580 |
| 2024-06-26 | $3.65 | $3.79 | $3.63 | $3.79 | $3.79 | 13,109,400 |
| 2024-06-25 | $3.70 | $3.76 | $3.62 | $3.67 | $3.67 | 13,222,640 |
| 2024-06-24 | $3.85 | $3.85 | $3.70 | $3.71 | $3.71 | 16,563,490 |
| 2024-06-21 | $3.93 | $3.97 | $3.91 | $3.93 | $3.93 | 9,520,150 |
| 2024-06-20 | $4.06 | $4.06 | $3.96 | $3.96 | $3.96 | 14,050,890 |
| 2024-06-19 | $4.08 | $4.08 | $4.01 | $4.06 | $4.06 | 15,448,280 |
| 2024-06-18 | $4.06 | $4.09 | $4.04 | $4.06 | $4.06 | 15,336,480 |
| 2024-06-17 | $3.99 | $4.08 | $3.98 | $4.08 | $4.08 | 21,386,390 |
| 2024-06-14 | $3.96 | $4.09 | $3.92 | $4.03 | $4.03 | 41,278,120 |
| 2024-06-13 | $3.80 | $4.14 | $3.78 | $4.02 | $4.02 | 58,849,580 |
| 2024-06-12 | $3.76 | $3.81 | $3.76 | $3.79 | $3.79 | 13,239,800 |
| 2024-06-11 | $3.84 | $3.84 | $3.75 | $3.79 | $3.79 | 23,591,410 |
| 2024-06-07 | $3.86 | $3.92 | $3.82 | $3.88 | $3.88 | 11,627,900 |
| 2024-06-06 | $3.97 | $4.01 | $3.79 | $3.83 | $3.83 | 21,766,020 |
| 2024-06-05 | $4.10 | $4.11 | $3.97 | $3.99 | $3.99 | 13,262,280 |
| 2024-06-04 | $4.07 | $4.12 | $4.03 | $4.09 | $4.09 | 10,962,960 |
| 2024-06-03 | $4.16 | $4.17 | $4.06 | $4.11 | $4.11 | 13,338,810 |
| 2024-05-31 | $4.19 | $4.19 | $4.13 | $4.17 | $4.17 | 7,882,000 |
| 2024-05-30 | $4.26 | $4.27 | $4.21 | $4.22 | $4.22 | 9,008,850 |
| 2024-05-29 | $4.25 | $4.32 | $4.24 | $4.24 | $4.24 | 8,333,790 |
| 2024-05-28 | $4.35 | $4.36 | $4.27 | $4.27 | $4.27 | 8,614,490 |
| 2024-05-27 | $4.35 | $4.38 | $4.24 | $4.37 | $4.37 | 10,271,940 |
| 2024-05-24 | $4.32 | $4.37 | $4.29 | $4.33 | $4.33 | 7,986,000 |
| 2024-05-23 | $4.41 | $4.43 | $4.32 | $4.32 | $4.32 | 13,979,220 |
| 2024-05-22 | $4.43 | $4.44 | $4.38 | $4.44 | $4.44 | 9,883,600 |
| 2024-05-21 | $4.45 | $4.47 | $4.40 | $4.42 | $4.42 | 8,567,200 |
| 2024-05-20 | $4.44 | $4.48 | $4.42 | $4.47 | $4.47 | 14,400,890 |
| 2024-05-17 | $4.40 | $4.44 | $4.37 | $4.44 | $4.44 | 11,544,120 |
| 2024-05-16 | $4.40 | $4.44 | $4.37 | $4.40 | $4.40 | 11,788,890 |
| 2024-05-15 | $4.44 | $4.45 | $4.35 | $4.38 | $4.38 | 15,814,900 |
| 2024-05-14 | $4.48 | $4.54 | $4.43 | $4.45 | $4.45 | 15,752,870 |
| 2024-05-13 | $4.46 | $4.51 | $4.39 | $4.50 | $4.50 | 19,783,360 |
| 2024-05-10 | $4.61 | $4.62 | $4.49 | $4.52 | $4.52 | 19,377,000 |
| 2024-05-09 | $4.53 | $4.65 | $4.52 | $4.59 | $4.59 | 25,503,520 |
| 2024-05-08 | $4.62 | $4.62 | $4.52 | $4.53 | $4.53 | 20,285,430 |
| 2024-05-07 | $4.72 | $4.73 | $4.60 | $4.63 | $4.63 | 36,933,850 |
| 2024-05-06 | $4.66 | $4.80 | $4.66 | $4.72 | $4.72 | 44,419,830 |
| 2024-04-30 | $4.69 | $4.75 | $4.61 | $4.61 | $4.61 | 34,969,760 |
| 2024-04-29 | $4.69 | $4.72 | $4.60 | $4.70 | $4.70 | 45,616,470 |
| 2024-04-26 | $4.66 | $4.82 | $4.58 | $4.69 | $4.69 | 45,232,700 |
| 2024-04-25 | $4.74 | $4.76 | $4.65 | $4.67 | $4.67 | 23,581,480 |
| 2024-04-24 | $4.73 | $4.78 | $4.68 | $4.73 | $4.73 | 30,143,300 |
| 2024-04-23 | $4.77 | $4.80 | $4.73 | $4.77 | $4.77 | 12,482,850 |
| 2024-04-22 | $4.78 | $4.83 | $4.69 | $4.77 | $4.77 | 14,351,310 |
| 2024-04-19 | $4.90 | $4.90 | $4.75 | $4.84 | $4.84 | 21,056,950 |
| 2024-04-18 | $4.83 | $4.94 | $4.81 | $4.91 | $4.91 | 21,796,900 |
| 2024-04-17 | $4.60 | $4.90 | $4.60 | $4.90 | $4.90 | 30,989,350 |
| 2024-04-16 | $4.80 | $4.82 | $4.47 | $4.51 | $4.51 | 28,760,600 |
| 2024-04-15 | $4.89 | $4.99 | $4.79 | $4.84 | $4.84 | 21,158,600 |
| 2024-04-12 | $4.82 | $4.99 | $4.80 | $4.87 | $4.87 | 18,071,470 |
| 2024-04-11 | $4.85 | $4.94 | $4.82 | $4.84 | $4.84 | 15,273,130 |
| 2024-04-10 | $5.00 | $5.03 | $4.83 | $4.90 | $4.90 | 20,708,310 |
| 2024-04-09 | $4.99 | $5.05 | $4.98 | $5.03 | $5.03 | 13,279,860 |
| 2024-04-08 | $5.11 | $5.18 | $4.98 | $4.99 | $4.99 | 22,604,260 |
| 2024-04-03 | $5.18 | $5.21 | $5.12 | $5.14 | $5.14 | 26,163,000 |
| 2024-04-02 | $5.16 | $5.20 | $5.09 | $5.17 | $5.17 | 26,532,750 |
| 2024-04-01 | $5.18 | $5.20 | $5.11 | $5.17 | $5.17 | 32,844,310 |
| 2024-03-29 | $5.12 | $5.17 | $5.07 | $5.14 | $5.14 | 39,886,710 |
| 2024-03-28 | $4.85 | $5.11 | $4.85 | $5.02 | $5.02 | 22,256,350 |
| 2024-03-27 | $5.09 | $5.09 | $4.85 | $4.86 | $4.86 | 23,508,210 |
| 2024-03-26 | $5.03 | $5.15 | $5.01 | $5.10 | $5.10 | 21,662,660 |
| 2024-03-25 | $5.16 | $5.20 | $5.02 | $5.03 | $5.03 | 25,267,020 |
| 2024-03-22 | $5.08 | $5.23 | $5.07 | $5.19 | $5.19 | 36,953,480 |
| 2024-03-21 | $5.00 | $5.25 | $5.00 | $5.12 | $5.12 | 40,846,040 |
| 2024-03-20 | $4.93 | $5.07 | $4.90 | $5.00 | $5.00 | 25,745,700 |
| 2024-03-19 | $5.01 | $5.01 | $4.92 | $4.92 | $4.92 | 21,266,570 |
| 2024-03-18 | $4.99 | $5.03 | $4.95 | $5.01 | $5.01 | 29,871,960 |
| 2024-03-15 | $4.93 | $5.00 | $4.85 | $4.99 | $4.99 | 35,262,620 |
| 2024-03-14 | $4.87 | $5.12 | $4.84 | $4.99 | $4.99 | 65,016,170 |
| 2024-03-13 | $4.76 | $4.86 | $4.72 | $4.81 | $4.81 | 23,739,090 |
| 2024-03-12 | $4.80 | $4.82 | $4.71 | $4.77 | $4.77 | 19,074,540 |
| 2024-03-11 | $4.65 | $4.77 | $4.63 | $4.76 | $4.76 | 22,399,230 |
| 2024-03-08 | $4.62 | $4.69 | $4.61 | $4.66 | $4.66 | 14,570,420 |
| 2024-03-07 | $4.77 | $4.78 | $4.64 | $4.64 | $4.64 | 18,003,650 |
| 2024-03-06 | $4.68 | $4.78 | $4.65 | $4.71 | $4.71 | 19,053,200 |
| 2024-03-05 | $4.85 | $4.90 | $4.70 | $4.72 | $4.72 | 31,580,530 |
| 2024-03-04 | $4.71 | $5.04 | $4.58 | $4.92 | $4.92 | 45,692,130 |
| 2024-03-01 | $4.65 | $4.70 | $4.62 | $4.69 | $4.69 | 19,568,160 |
| 2024-02-29 | $4.42 | $4.64 | $4.40 | $4.64 | $4.64 | 24,356,400 |
| 2024-02-28 | $4.75 | $4.87 | $4.46 | $4.48 | $4.48 | 42,229,850 |
| 2024-02-27 | $4.60 | $4.75 | $4.58 | $4.75 | $4.75 | 23,789,260 |
| 2024-02-26 | $4.59 | $4.69 | $4.53 | $4.61 | $4.61 | 28,143,270 |
| 2024-02-23 | $4.40 | $4.59 | $4.38 | $4.56 | $4.56 | 32,558,620 |
| 2024-02-22 | $4.31 | $4.42 | $4.31 | $4.39 | $4.39 | 19,562,390 |
| 2024-02-21 | $4.29 | $4.49 | $4.26 | $4.36 | $4.36 | 29,692,150 |
| 2024-02-20 | $4.38 | $4.39 | $4.28 | $4.33 | $4.33 | 18,583,300 |
| 2024-02-19 | $4.35 | $4.43 | $4.27 | $4.38 | $4.38 | 28,691,870 |
| 2024-02-08 | $3.95 | $4.33 | $3.93 | $4.31 | $4.31 | 37,871,260 |
| 2024-02-07 | $3.85 | $4.03 | $3.80 | $3.93 | $3.93 | 32,453,330 |
| 2024-02-06 | $3.51 | $3.94 | $3.41 | $3.84 | $3.84 | 38,456,590 |
| 2024-02-05 | $3.93 | $3.94 | $3.37 | $3.54 | $3.54 | 45,256,280 |
| 2024-02-02 | $4.15 | $4.23 | $3.73 | $3.96 | $3.96 | 34,828,160 |
| 2024-02-01 | $4.30 | $4.31 | $4.12 | $4.13 | $4.13 | 24,035,720 |
| 2024-01-31 | $4.51 | $4.54 | $4.27 | $4.31 | $4.31 | 16,446,360 |
| 2024-01-30 | $4.62 | $4.67 | $4.48 | $4.48 | $4.48 | 10,554,450 |
| 2024-01-29 | $4.81 | $4.82 | $4.62 | $4.63 | $4.63 | 12,807,980 |
| 2024-01-26 | $4.77 | $4.87 | $4.75 | $4.79 | $4.79 | 15,114,000 |
| 2024-01-25 | $4.68 | $4.82 | $4.63 | $4.80 | $4.80 | 19,058,530 |
| 2024-01-24 | $4.65 | $4.70 | $4.50 | $4.69 | $4.69 | 17,644,700 |
| 2024-01-23 | $4.60 | $4.67 | $4.50 | $4.64 | $4.64 | 17,304,900 |
| 2024-01-22 | $4.96 | $4.98 | $4.55 | $4.61 | $4.61 | 29,624,700 |
| 2024-01-19 | $4.97 | $5.06 | $4.95 | $4.99 | $4.99 | 12,953,550 |
| 2024-01-18 | $5.02 | $5.04 | $4.82 | $5.00 | $5.00 | 23,969,620 |
| 2024-01-17 | $5.11 | $5.19 | $5.06 | $5.06 | $5.06 | 16,711,800 |
| 2024-01-16 | $5.26 | $5.28 | $5.09 | $5.15 | $5.15 | 33,076,610 |
| 2024-01-15 | $5.27 | $5.33 | $5.25 | $5.30 | $5.30 | 8,785,800 |
| 2024-01-12 | $5.32 | $5.38 | $5.29 | $5.30 | $5.30 | 11,438,740 |
| 2024-01-11 | $5.23 | $5.31 | $5.20 | $5.30 | $5.30 | 11,972,800 |
| 2024-01-10 | $5.21 | $5.25 | $5.14 | $5.18 | $5.18 | 9,950,530 |
| 2024-01-09 | $5.18 | $5.29 | $5.15 | $5.21 | $5.21 | 10,867,940 |
| 2024-01-08 | $5.29 | $5.31 | $5.16 | $5.16 | $5.16 | 10,861,750 |
| 2024-01-05 | $5.34 | $5.40 | $5.29 | $5.32 | $5.32 | 11,316,810 |
| 2024-01-04 | $5.38 | $5.38 | $5.32 | $5.35 | $5.35 | 9,127,200 |
| 2024-01-03 | $5.36 | $5.40 | $5.32 | $5.38 | $5.38 | 12,835,450 |
| 2024-01-02 | $5.41 | $5.42 | $5.36 | $5.36 | $5.36 | 13,376,260 |
| 2024-01-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-12-29 | $5.29 | $5.39 | $5.28 | $5.38 | $5.38 | 13,256,500 |
| 2023-12-28 | $5.18 | $5.33 | $5.16 | $5.30 | $5.30 | 18,752,250 |
| 2023-12-27 | $5.15 | $5.19 | $5.13 | $5.18 | $5.18 | 12,964,160 |
| 2023-12-26 | $5.30 | $5.30 | $5.13 | $5.14 | $5.14 | 14,560,320 |
| 2023-12-25 | $5.33 | $5.36 | $5.25 | $5.30 | $5.30 | 11,331,200 |
| 2023-12-22 | $5.39 | $5.43 | $5.32 | $5.34 | $5.34 | 11,631,000 |
| 2023-12-21 | $5.37 | $5.41 | $5.28 | $5.39 | $5.39 | 12,602,850 |
| 2023-12-20 | $5.39 | $5.45 | $5.36 | $5.37 | $5.37 | 7,318,420 |
| 2023-12-19 | $5.43 | $5.45 | $5.35 | $5.40 | $5.40 | 9,943,120 |
| 2023-12-18 | $5.53 | $5.53 | $5.42 | $5.42 | $5.42 | 9,632,460 |
| 2023-12-15 | $5.55 | $5.58 | $5.50 | $5.52 | $5.52 | 9,143,900 |
| 2023-12-14 | $5.59 | $5.64 | $5.52 | $5.55 | $5.55 | 11,080,900 |
| 2023-12-13 | $5.62 | $5.65 | $5.57 | $5.59 | $5.59 | 8,105,310 |
| 2023-12-12 | $5.65 | $5.65 | $5.59 | $5.63 | $5.63 | 9,144,820 |
| 2023-12-11 | $5.54 | $5.65 | $5.51 | $5.64 | $5.64 | 10,558,080 |
| 2023-12-08 | $5.62 | $5.66 | $5.55 | $5.55 | $5.55 | 11,456,380 |
| 2023-12-07 | $5.62 | $5.65 | $5.58 | $5.61 | $5.61 | 9,987,600 |
| 2023-12-06 | $5.65 | $5.72 | $5.61 | $5.63 | $5.63 | 14,895,640 |
| 2023-12-05 | $5.79 | $5.79 | $5.66 | $5.66 | $5.66 | 13,997,500 |
| 2023-12-04 | $5.77 | $5.87 | $5.72 | $5.80 | $5.80 | 14,522,600 |
| 2023-12-01 | $5.74 | $5.77 | $5.71 | $5.74 | $5.74 | 10,595,000 |
| 2023-11-30 | $5.77 | $5.81 | $5.69 | $5.77 | $5.77 | 14,465,540 |
| 2023-11-29 | $5.83 | $5.87 | $5.78 | $5.79 | $5.79 | 12,022,380 |
| 2023-11-28 | $5.78 | $5.86 | $5.75 | $5.84 | $5.84 | 11,588,170 |
| 2023-11-27 | $5.80 | $5.83 | $5.74 | $5.79 | $5.79 | 17,010,100 |
| 2023-11-24 | $5.90 | $5.94 | $5.79 | $5.80 | $5.80 | 24,708,000 |
| 2023-11-23 | $5.83 | $6.04 | $5.80 | $5.96 | $5.96 | 40,683,280 |
| 2023-11-22 | $5.84 | $5.89 | $5.78 | $5.83 | $5.83 | 18,727,140 |
| 2023-11-21 | $5.91 | $5.95 | $5.84 | $5.85 | $5.85 | 16,960,750 |
| 2023-11-20 | $5.90 | $5.95 | $5.86 | $5.91 | $5.91 | 17,090,800 |
| 2023-11-17 | $5.82 | $5.97 | $5.81 | $5.92 | $5.92 | 28,766,300 |
| 2023-11-16 | $5.87 | $5.88 | $5.80 | $5.82 | $5.82 | 16,704,810 |
| 2023-11-15 | $5.78 | $5.85 | $5.75 | $5.84 | $5.84 | 24,168,290 |
| 2023-11-14 | $5.72 | $5.75 | $5.69 | $5.74 | $5.74 | 14,098,220 |
| 2023-11-13 | $5.76 | $5.77 | $5.70 | $5.74 | $5.74 | 12,517,540 |
| 2023-11-10 | $5.75 | $5.77 | $5.70 | $5.75 | $5.75 | 10,245,600 |
| 2023-11-09 | $5.77 | $5.82 | $5.73 | $5.74 | $5.74 | 15,132,980 |
| 2023-11-08 | $5.86 | $5.86 | $5.76 | $5.79 | $5.79 | 17,090,060 |
| 2023-11-07 | $5.75 | $5.88 | $5.72 | $5.86 | $5.86 | 25,844,170 |
| 2023-11-06 | $5.68 | $5.78 | $5.66 | $5.77 | $5.77 | 21,661,680 |
| 2023-11-03 | $5.64 | $5.70 | $5.63 | $5.66 | $5.66 | 14,032,400 |
| 2023-11-02 | $5.72 | $5.76 | $5.63 | $5.64 | $5.64 | 15,287,100 |
| 2023-11-01 | $5.69 | $5.80 | $5.66 | $5.73 | $5.73 | 19,037,440 |
| 2023-10-31 | $5.73 | $5.74 | $5.67 | $5.69 | $5.69 | 11,893,120 |
| 2023-10-30 | $5.73 | $5.76 | $5.67 | $5.72 | $5.72 | 16,509,100 |
| 2023-10-27 | $5.68 | $5.75 | $5.66 | $5.72 | $5.72 | 17,655,640 |
| 2023-10-26 | $5.60 | $5.70 | $5.51 | $5.69 | $5.69 | 20,739,250 |
| 2023-10-25 | $5.60 | $5.71 | $5.55 | $5.62 | $5.62 | 24,812,500 |
| 2023-10-24 | $5.37 | $5.49 | $5.33 | $5.47 | $5.47 | 15,493,300 |
| 2023-10-23 | $5.51 | $5.55 | $5.31 | $5.32 | $5.32 | 14,598,600 |
| 2023-10-20 | $5.52 | $5.60 | $5.50 | $5.54 | $5.54 | 9,407,080 |
| 2023-10-19 | $5.59 | $5.67 | $5.54 | $5.56 | $5.56 | 13,092,500 |
| 2023-10-18 | $5.67 | $5.67 | $5.56 | $5.56 | $5.56 | 12,474,010 |
| 2023-10-17 | $5.68 | $5.69 | $5.61 | $5.66 | $5.66 | 13,136,820 |
| 2023-10-16 | $5.70 | $5.72 | $5.59 | $5.63 | $5.63 | 16,617,320 |
| 2023-10-13 | $5.73 | $5.73 | $5.67 | $5.69 | $5.69 | 12,810,950 |
| 2023-10-12 | $5.71 | $5.77 | $5.67 | $5.75 | $5.75 | 15,878,760 |
| 2023-10-11 | $5.66 | $5.74 | $5.65 | $5.70 | $5.70 | 17,095,790 |
| 2023-10-10 | $5.67 | $5.72 | $5.65 | $5.67 | $5.67 | 17,898,070 |
| 2023-10-09 | $5.65 | $5.73 | $5.61 | $5.67 | $5.67 | 30,617,840 |
| 2023-09-28 | $5.54 | $5.65 | $5.54 | $5.62 | $5.62 | 26,026,410 |
| 2023-09-27 | $5.65 | $5.66 | $5.52 | $5.52 | $5.52 | 23,956,890 |
| 2023-09-26 | $5.51 | $5.57 | $5.50 | $5.54 | $5.54 | 9,927,260 |
| 2023-09-25 | $5.45 | $5.55 | $5.45 | $5.53 | $5.53 | 14,870,670 |
| 2023-09-22 | $5.36 | $5.48 | $5.36 | $5.46 | $5.46 | 12,838,200 |
| 2023-09-21 | $5.40 | $5.45 | $5.38 | $5.40 | $5.40 | 4,989,450 |
| 2023-09-20 | $5.43 | $5.44 | $5.38 | $5.40 | $5.40 | 7,645,060 |
| 2023-09-19 | $5.46 | $5.46 | $5.41 | $5.43 | $5.43 | 5,236,000 |
| 2023-09-18 | $5.40 | $5.50 | $5.36 | $5.46 | $5.46 | 8,607,750 |
| 2023-09-15 | $5.44 | $5.47 | $5.40 | $5.41 | $5.41 | 5,963,550 |
| 2023-09-14 | $5.47 | $5.50 | $5.42 | $5.44 | $5.44 | 7,393,360 |
| 2023-09-13 | $5.46 | $5.51 | $5.41 | $5.50 | $5.50 | 12,477,400 |
| 2023-09-12 | $5.40 | $5.52 | $5.38 | $5.47 | $5.47 | 14,335,710 |
| 2023-09-11 | $5.40 | $5.42 | $5.34 | $5.40 | $5.40 | 8,849,160 |
| 2023-09-08 | $5.35 | $5.40 | $5.34 | $5.37 | $5.37 | 6,083,470 |
| 2023-09-07 | $5.45 | $5.45 | $5.37 | $5.38 | $5.38 | 11,029,090 |
| 2023-09-06 | $5.40 | $5.47 | $5.37 | $5.45 | $5.45 | 9,882,160 |
| 2023-09-05 | $5.47 | $5.47 | $5.40 | $5.42 | $5.42 | 7,294,900 |
| 2023-09-04 | $5.45 | $5.49 | $5.41 | $5.47 | $5.47 | 9,501,110 |
| 2023-09-01 | $5.38 | $5.43 | $5.37 | $5.42 | $5.42 | 6,446,040 |
| 2023-08-31 | $5.46 | $5.48 | $5.32 | $5.38 | $5.38 | 13,253,610 |
| 2023-08-30 | $5.45 | $5.50 | $5.41 | $5.48 | $5.48 | 12,030,610 |
| 2023-08-29 | $5.36 | $5.48 | $5.35 | $5.45 | $5.45 | 14,071,040 |
| 2023-08-28 | $5.41 | $5.49 | $5.31 | $5.33 | $5.33 | 22,372,660 |
| 2023-08-25 | $5.26 | $5.31 | $5.15 | $5.17 | $5.17 | 11,542,000 |
| 2023-08-24 | $5.34 | $5.37 | $5.24 | $5.29 | $5.29 | 8,607,470 |
| 2023-08-23 | $5.38 | $5.40 | $5.32 | $5.34 | $5.34 | 4,796,300 |
| 2023-08-22 | $5.44 | $5.44 | $5.30 | $5.40 | $5.40 | 9,116,780 |
| 2023-08-21 | $5.39 | $5.46 | $5.38 | $5.38 | $5.38 | 6,388,720 |
| 2023-08-18 | $5.57 | $5.58 | $5.38 | $5.38 | $5.38 | 10,470,580 |
| 2023-08-17 | $5.54 | $5.58 | $5.50 | $5.58 | $5.58 | 7,432,880 |
| 2023-08-16 | $5.60 | $5.61 | $5.54 | $5.54 | $5.54 | 7,363,800 |
| 2023-08-15 | $5.60 | $5.69 | $5.58 | $5.61 | $5.61 | 6,521,930 |
| 2023-08-14 | $5.55 | $5.65 | $5.53 | $5.63 | $5.63 | 7,871,950 |
| 2023-08-11 | $5.60 | $5.69 | $5.57 | $5.61 | $5.61 | 11,731,940 |
| 2023-08-10 | $5.56 | $5.61 | $5.56 | $5.60 | $5.60 | 5,648,710 |
| 2023-08-09 | $5.56 | $5.63 | $5.56 | $5.57 | $5.57 | 8,391,220 |
| 2023-08-08 | $5.69 | $5.71 | $5.58 | $5.59 | $5.59 | 13,666,300 |
| 2023-08-07 | $5.71 | $5.75 | $5.66 | $5.69 | $5.69 | 11,807,700 |
| 2023-08-04 | $5.82 | $5.84 | $5.71 | $5.72 | $5.72 | 18,309,030 |
| 2023-08-03 | $5.77 | $5.82 | $5.76 | $5.80 | $5.80 | 7,536,200 |
| 2023-08-02 | $5.82 | $5.86 | $5.77 | $5.80 | $5.80 | 17,504,500 |
| 2023-08-01 | $5.97 | $5.97 | $5.84 | $5.86 | $5.86 | 23,712,850 |
| 2023-07-31 | $5.86 | $5.95 | $5.82 | $5.93 | $5.93 | 33,999,700 |
| 2023-07-28 | $5.84 | $5.88 | $5.77 | $5.86 | $5.86 | 17,305,600 |
| 2023-07-27 | $5.86 | $5.91 | $5.83 | $5.87 | $5.87 | 14,022,300 |
| 2023-07-26 | $5.93 | $6.02 | $5.84 | $5.87 | $5.87 | 19,854,660 |
| 2023-07-25 | $5.94 | $5.97 | $5.89 | $5.92 | $5.92 | 19,210,240 |
| 2023-07-24 | $5.91 | $5.93 | $5.83 | $5.91 | $5.91 | 16,891,830 |
| 2023-07-21 | $5.79 | $5.99 | $5.77 | $5.90 | $5.90 | 35,437,170 |
| 2023-07-20 | $5.73 | $5.83 | $5.71 | $5.77 | $5.77 | 15,854,200 |
| 2023-07-19 | $5.86 | $5.89 | $5.76 | $5.77 | $5.77 | 17,828,600 |
| 2023-07-18 | $5.70 | $5.89 | $5.66 | $5.84 | $5.84 | 25,190,690 |
| 2023-07-17 | $5.78 | $5.78 | $5.63 | $5.72 | $5.72 | 17,963,480 |
| 2023-07-14 | $5.80 | $5.83 | $5.77 | $5.77 | $5.77 | 14,904,970 |
| 2023-07-13 | $5.83 | $5.88 | $5.75 | $5.83 | $5.83 | 27,770,280 |
| 2023-07-12 | $6.04 | $6.11 | $5.83 | $5.84 | $5.84 | 39,344,970 |
| 2023-07-11 | $5.88 | $5.99 | $5.80 | $5.97 | $5.97 | 27,379,640 |
| 2023-07-10 | $5.87 | $5.94 | $5.84 | $5.91 | $5.91 | 21,813,940 |
| 2023-07-07 | $5.81 | $5.90 | $5.77 | $5.85 | $5.85 | 18,981,830 |
| 2023-07-06 | $5.83 | $5.88 | $5.79 | $5.83 | $5.83 | 19,054,880 |
| 2023-07-05 | $6.01 | $6.03 | $5.82 | $5.83 | $5.83 | 36,164,640 |
| 2023-07-04 | $5.95 | $6.10 | $5.94 | $5.99 | $5.99 | 40,787,610 |
| 2023-07-03 | $5.91 | $6.06 | $5.83 | $6.00 | $6.00 | 49,899,940 |
| 2023-06-30 | $5.87 | $5.93 | $5.80 | $5.86 | $5.86 | 41,121,720 |
| 2023-06-29 | $5.61 | $5.96 | $5.57 | $5.94 | $5.94 | 72,259,340 |
| 2023-06-28 | $5.67 | $5.72 | $5.56 | $5.66 | $5.66 | 27,884,180 |
| 2023-06-27 | $5.58 | $5.80 | $5.55 | $5.66 | $5.66 | 46,109,960 |
| 2023-06-26 | $5.50 | $5.52 | $5.37 | $5.45 | $5.45 | 24,988,160 |
| 2023-06-21 | $5.57 | $5.67 | $5.53 | $5.54 | $5.54 | 27,665,370 |
| 2023-06-20 | $5.56 | $5.61 | $5.53 | $5.54 | $5.54 | 23,807,650 |
| 2023-06-19 | $5.62 | $5.67 | $5.57 | $5.58 | $5.58 | 25,597,090 |
| 2023-06-16 | $5.68 | $5.71 | $5.60 | $5.63 | $5.63 | 38,209,170 |
| 2023-06-15 | $5.39 | $5.82 | $5.38 | $5.73 | $5.73 | 76,001,300 |
| 2023-06-14 | $5.46 | $5.47 | $5.34 | $5.37 | $5.37 | 17,161,990 |
| 2023-06-13 | $5.49 | $5.52 | $5.43 | $5.43 | $5.43 | 15,549,940 |
| 2023-06-12 | $5.35 | $5.51 | $5.31 | $5.50 | $5.50 | 22,339,820 |
| 2023-06-09 | $5.38 | $5.41 | $5.31 | $5.33 | $5.33 | 14,216,040 |
| 2023-06-08 | $5.44 | $5.45 | $5.36 | $5.36 | $5.36 | 10,140,090 |
| 2023-06-07 | $5.42 | $5.46 | $5.39 | $5.42 | $5.42 | 8,798,290 |
| 2023-06-06 | $5.54 | $5.57 | $5.40 | $5.42 | $5.42 | 17,737,120 |
| 2023-06-05 | $5.63 | $5.63 | $5.52 | $5.58 | $5.58 | 19,053,200 |
| 2023-06-02 | $5.52 | $5.69 | $5.51 | $5.66 | $5.66 | 28,793,160 |
| 2023-06-01 | $5.39 | $5.56 | $5.36 | $5.51 | $5.51 | 20,801,000 |
| 2023-05-31 | $5.44 | $5.50 | $5.40 | $5.41 | $5.41 | 12,334,420 |
| 2023-05-30 | $5.48 | $5.50 | $5.38 | $5.45 | $5.43 | 14,994,490 |
| 2023-05-29 | $5.63 | $5.66 | $5.46 | $5.48 | $5.46 | 24,093,900 |
| 2023-05-26 | $5.64 | $5.65 | $5.57 | $5.64 | $5.62 | 13,327,420 |
| 2023-05-25 | $5.59 | $5.72 | $5.56 | $5.67 | $5.67 | 20,351,140 |
| 2023-05-24 | $5.60 | $5.67 | $5.55 | $5.59 | $5.59 | 16,360,160 |
| 2023-05-23 | $5.74 | $5.74 | $5.61 | $5.61 | $5.61 | 24,300,220 |
| 2023-05-22 | $5.60 | $5.75 | $5.53 | $5.74 | $5.74 | 33,415,660 |
| 2023-05-19 | $5.56 | $5.60 | $5.49 | $5.58 | $5.58 | 19,179,460 |
| 2023-05-18 | $5.45 | $5.58 | $5.45 | $5.54 | $5.54 | 25,390,710 |
| 2023-05-17 | $5.38 | $5.47 | $5.31 | $5.46 | $5.46 | 19,409,250 |
| 2023-05-16 | $5.44 | $5.47 | $5.35 | $5.36 | $5.36 | 17,431,100 |
| 2023-05-15 | $5.39 | $5.49 | $5.35 | $5.44 | $5.44 | 20,830,280 |
| 2023-05-12 | $5.43 | $5.46 | $5.35 | $5.37 | $5.37 | 14,687,840 |
| 2023-05-11 | $5.56 | $5.59 | $5.44 | $5.45 | $5.45 | 24,288,130 |
| 2023-05-10 | $5.38 | $5.57 | $5.32 | $5.56 | $5.56 | 31,612,930 |
| 2023-05-09 | $5.54 | $5.56 | $5.35 | $5.35 | $5.35 | 20,053,190 |
| 2023-05-08 | $5.50 | $5.58 | $5.46 | $5.52 | $5.52 | 14,506,530 |
| 2023-05-05 | $5.68 | $5.68 | $5.45 | $5.47 | $5.47 | 21,393,600 |
| 2023-05-04 | $5.55 | $5.72 | $5.52 | $5.64 | $5.64 | 24,983,590 |
| 2023-05-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-05-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-04-28 | $5.40 | $5.60 | $5.40 | $5.55 | $5.55 | 20,594,790 |
| 2023-04-27 | $5.53 | $5.55 | $5.40 | $5.44 | $5.44 | 19,297,180 |
| 2023-04-26 | $5.41 | $5.63 | $5.38 | $5.55 | $5.55 | 27,561,880 |
| 2023-04-25 | $5.63 | $5.65 | $5.30 | $5.44 | $5.44 | 35,447,950 |
| 2023-04-24 | $5.67 | $5.71 | $5.56 | $5.62 | $5.62 | 19,014,140 |
| 2023-04-21 | $5.75 | $5.81 | $5.65 | $5.65 | $5.65 | 24,003,710 |
| 2023-04-20 | $5.95 | $5.98 | $5.76 | $5.80 | $5.80 | 33,767,130 |
| 2023-04-19 | $5.82 | $6.02 | $5.75 | $5.95 | $5.95 | 44,691,600 |
| 2023-04-18 | $5.82 | $5.91 | $5.76 | $5.84 | $5.84 | 23,434,410 |
| 2023-04-17 | $5.76 | $5.88 | $5.75 | $5.85 | $5.85 | 21,453,820 |
| 2023-04-14 | $5.74 | $5.90 | $5.71 | $5.76 | $5.76 | 32,178,210 |
| 2023-04-13 | $5.80 | $5.82 | $5.73 | $5.73 | $5.73 | 24,258,860 |
| 2023-04-12 | $5.92 | $5.95 | $5.76 | $5.80 | $5.80 | 41,626,740 |
| 2023-04-11 | $5.99 | $6.01 | $5.88 | $5.92 | $5.92 | 27,572,740 |
| 2023-04-10 | $6.15 | $6.18 | $5.92 | $5.98 | $5.98 | 60,610,670 |
| 2023-04-07 | $5.98 | $6.30 | $5.97 | $6.19 | $6.19 | 60,950,000 |
| 2023-04-06 | $5.98 | $6.01 | $5.85 | $5.90 | $5.90 | 43,308,950 |
| 2023-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-04-04 | $6.17 | $6.21 | $6.03 | $6.05 | $6.05 | 40,623,230 |
| 2023-04-03 | $6.28 | $6.28 | $6.16 | $6.20 | $6.20 | 33,109,000 |
| 2023-03-31 | $6.26 | $6.38 | $6.18 | $6.29 | $6.29 | 35,273,360 |
| 2023-03-30 | $6.14 | $6.32 | $6.07 | $6.28 | $6.28 | 41,277,660 |
| 2023-03-29 | $6.01 | $6.23 | $6.01 | $6.13 | $6.13 | 39,304,560 |
| 2023-03-28 | $6.12 | $6.15 | $6.01 | $6.03 | $6.03 | 24,492,930 |
| 2023-03-27 | $6.17 | $6.18 | $6.07 | $6.11 | $6.11 | 28,251,760 |
| 2023-03-24 | $6.20 | $6.22 | $6.12 | $6.19 | $6.19 | 26,828,040 |
| 2023-03-23 | $6.25 | $6.30 | $6.18 | $6.19 | $6.19 | 25,679,650 |
| 2023-03-22 | $6.43 | $6.51 | $6.25 | $6.30 | $6.30 | 35,575,620 |
| 2023-03-21 | $6.30 | $6.38 | $6.22 | $6.38 | $6.38 | 30,729,420 |
| 2023-03-20 | $6.26 | $6.31 | $6.12 | $6.28 | $6.28 | 44,731,120 |
| 2023-03-17 | $6.40 | $6.42 | $6.25 | $6.26 | $6.26 | 28,382,900 |
| 2023-03-16 | $6.44 | $6.47 | $6.31 | $6.33 | $6.33 | 27,986,110 |
| 2023-03-15 | $6.47 | $6.51 | $6.34 | $6.38 | $6.38 | 25,932,900 |
| 2023-03-14 | $6.56 | $6.57 | $6.35 | $6.46 | $6.46 | 27,424,930 |
| 2023-03-13 | $6.66 | $6.69 | $6.47 | $6.58 | $6.58 | 35,031,470 |
| 2023-03-10 | $6.79 | $6.83 | $6.61 | $6.65 | $6.65 | 33,964,290 |
| 2023-03-09 | $6.83 | $6.86 | $6.71 | $6.79 | $6.79 | 26,534,300 |
| 2023-03-08 | $6.75 | $6.83 | $6.70 | $6.81 | $6.81 | 31,186,530 |
| 2023-03-07 | $7.02 | $7.02 | $6.74 | $6.74 | $6.74 | 37,163,070 |
| 2023-03-06 | $7.02 | $7.05 | $6.84 | $7.02 | $7.02 | 36,378,460 |
| 2023-03-03 | $7.12 | $7.14 | $6.92 | $7.00 | $7.00 | 40,381,770 |
| 2023-03-02 | $7.29 | $7.29 | $6.89 | $7.08 | $7.08 | 86,582,520 |
| 2023-03-01 | $7.21 | $7.42 | $7.13 | $7.39 | $7.39 | 60,332,280 |
| 2023-02-28 | $7.31 | $7.33 | $7.09 | $7.22 | $7.22 | 62,512,720 |
| 2023-02-27 | $7.43 | $7.60 | $7.20 | $7.28 | $7.28 | 58,118,310 |
| 2023-02-24 | $7.39 | $7.58 | $7.37 | $7.43 | $7.43 | 49,658,810 |
| 2023-02-23 | $7.33 | $7.44 | $7.23 | $7.34 | $7.34 | 47,535,680 |
| 2023-02-22 | $7.30 | $7.47 | $7.26 | $7.27 | $7.27 | 23,906,180 |
| 2023-02-21 | $7.37 | $7.44 | $7.23 | $7.32 | $7.32 | 37,118,400 |
| 2023-02-20 | $7.36 | $7.38 | $7.24 | $7.36 | $7.36 | 32,087,100 |
| 2023-02-17 | $7.42 | $7.47 | $7.27 | $7.30 | $7.30 | 39,872,400 |
| 2023-02-16 | $7.78 | $7.79 | $7.33 | $7.39 | $7.39 | 70,036,060 |
| 2023-02-15 | $7.85 | $7.87 | $7.71 | $7.78 | $7.78 | 49,524,840 |
| 2023-02-14 | $7.57 | $8.01 | $7.45 | $7.75 | $7.75 | 84,440,770 |
| 2023-02-13 | $7.44 | $7.56 | $7.36 | $7.52 | $7.52 | 55,836,420 |
| 2023-02-10 | $7.42 | $7.47 | $7.32 | $7.39 | $7.39 | 33,263,810 |
| 2023-02-09 | $7.39 | $7.46 | $7.25 | $7.40 | $7.40 | 54,380,630 |
| 2023-02-08 | $7.48 | $7.65 | $7.25 | $7.30 | $7.30 | 62,153,240 |
| 2023-02-07 | $7.27 | $7.62 | $7.20 | $7.37 | $7.37 | 70,932,110 |
| 2023-02-06 | $7.03 | $7.36 | $6.99 | $7.23 | $7.23 | 70,719,540 |
| 2023-02-03 | $7.13 | $7.25 | $6.97 | $7.10 | $7.10 | 60,945,630 |
| 2023-02-02 | $7.35 | $7.40 | $7.12 | $7.21 | $7.21 | 73,816,390 |
| 2023-02-01 | $7.40 | $7.56 | $7.22 | $7.39 | $7.39 | 85,960,390 |
| 2023-01-31 | $6.82 | $7.52 | $6.82 | $7.33 | $7.33 | 151,291,010 |
| 2023-01-30 | $6.90 | $7.07 | $6.70 | $6.99 | $6.99 | 217,969,730 |
| 2023-01-20 | $6.05 | $6.08 | $6.02 | $6.06 | $6.06 | 22,336,300 |
| 2023-01-19 | $6.03 | $6.08 | $5.98 | $6.05 | $6.05 | 25,193,380 |
| 2023-01-18 | $6.18 | $6.18 | $6.00 | $6.07 | $6.07 | 59,560,710 |
| 2023-01-17 | $5.95 | $6.20 | $5.92 | $6.18 | $6.18 | 60,122,230 |
| 2023-01-16 | $5.90 | $5.97 | $5.82 | $5.94 | $5.94 | 26,362,870 |
| 2023-01-13 | $5.85 | $6.03 | $5.85 | $5.92 | $5.92 | 28,812,860 |
| 2023-01-12 | $6.01 | $6.08 | $5.84 | $5.88 | $5.88 | 25,809,970 |
| 2023-01-11 | $5.93 | $6.06 | $5.88 | $5.94 | $5.94 | 26,748,890 |
| 2023-01-10 | $6.05 | $6.05 | $5.90 | $5.93 | $5.93 | 26,527,750 |
| 2023-01-09 | $5.98 | $6.11 | $5.94 | $6.01 | $6.01 | 30,231,600 |
| 2023-01-06 | $5.92 | $6.11 | $5.88 | $5.93 | $5.93 | 41,644,470 |
| 2023-01-05 | $5.77 | $5.95 | $5.75 | $5.93 | $5.93 | 31,487,450 |
| 2023-01-04 | $5.80 | $5.91 | $5.64 | $5.77 | $5.77 | 41,349,570 |
| 2023-01-03 | $5.65 | $5.90 | $5.61 | $5.85 | $5.85 | 34,733,330 |
| 2023-01-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-12-30 | $5.67 | $5.75 | $5.63 | $5.67 | $5.67 | 14,683,200 |
| 2022-12-29 | $5.74 | $5.76 | $5.64 | $5.66 | $5.66 | 15,064,170 |
| 2022-12-28 | $5.75 | $5.85 | $5.68 | $5.72 | $5.72 | 25,150,500 |
| 2022-12-27 | $5.86 | $5.93 | $5.56 | $5.83 | $5.83 | 42,886,670 |
| 2022-12-26 | $5.82 | $5.90 | $5.73 | $5.84 | $5.84 | 24,333,700 |
| 2022-12-23 | $5.87 | $5.94 | $5.74 | $5.80 | $5.80 | 19,014,400 |
| 2022-12-22 | $6.11 | $6.16 | $5.92 | $5.93 | $5.93 | 17,855,080 |
| 2022-12-21 | $6.10 | $6.20 | $6.08 | $6.13 | $6.13 | 12,115,400 |
| 2022-12-20 | $6.18 | $6.23 | $6.10 | $6.13 | $6.13 | 15,917,550 |
| 2022-12-19 | $6.19 | $6.30 | $6.17 | $6.23 | $6.23 | 17,592,360 |
| 2022-12-16 | $6.32 | $6.37 | $6.17 | $6.22 | $6.22 | 26,043,970 |
| 2022-12-15 | $6.32 | $6.34 | $6.23 | $6.30 | $6.30 | 19,051,040 |
| 2022-12-14 | $6.30 | $6.35 | $6.23 | $6.34 | $6.34 | 18,624,390 |
| 2022-12-13 | $6.38 | $6.42 | $6.25 | $6.30 | $6.30 | 24,231,500 |
| 2022-12-12 | $6.58 | $6.60 | $6.33 | $6.39 | $6.39 | 28,104,620 |
| 2022-12-09 | $6.65 | $6.73 | $6.53 | $6.59 | $6.59 | 24,866,670 |
| 2022-12-08 | $6.70 | $6.89 | $6.63 | $6.72 | $6.72 | 28,814,110 |
| 2022-12-07 | $6.60 | $6.82 | $6.57 | $6.72 | $6.72 | 27,210,400 |
| 2022-12-06 | $6.75 | $6.75 | $6.56 | $6.65 | $6.65 | 29,662,260 |
| 2022-12-05 | $6.76 | $6.91 | $6.70 | $6.76 | $6.76 | 47,656,350 |
| 2022-12-01 | $6.44 | $6.54 | $6.43 | $6.44 | $6.44 | 26,493,320 |
| 2022-11-30 | $6.39 | $6.58 | $6.34 | $6.44 | $6.44 | 23,167,950 |
| 2022-11-29 | $6.45 | $6.46 | $6.35 | $6.41 | $6.41 | 22,516,610 |
| 2022-11-28 | $6.23 | $6.47 | $6.21 | $6.43 | $6.43 | 21,242,700 |
| 2022-11-25 | $6.62 | $6.73 | $6.37 | $6.41 | $6.41 | 34,142,060 |
| 2022-11-24 | $6.56 | $6.74 | $6.50 | $6.59 | $6.59 | 42,011,200 |
| 2022-11-23 | $6.31 | $6.63 | $6.23 | $6.56 | $6.56 | 45,535,910 |
| 2022-11-22 | $6.48 | $6.51 | $6.28 | $6.32 | $6.32 | 34,849,140 |
| 2022-11-21 | $6.25 | $6.54 | $6.16 | $6.52 | $6.52 | 47,197,170 |
| 2022-11-18 | $6.26 | $6.40 | $6.21 | $6.29 | $6.29 | 35,164,220 |
| 2022-11-17 | $6.35 | $6.36 | $6.15 | $6.26 | $6.26 | 41,053,840 |
| 2022-11-16 | $6.40 | $6.57 | $6.35 | $6.40 | $6.40 | 34,202,090 |
| 2022-11-15 | $6.36 | $6.46 | $6.24 | $6.44 | $6.44 | 30,367,890 |
| 2022-11-14 | $6.47 | $6.59 | $6.27 | $6.31 | $6.31 | 40,694,080 |
| 2022-11-11 | $6.71 | $6.78 | $6.48 | $6.50 | $6.50 | 44,870,170 |
| 2022-11-10 | $6.72 | $6.75 | $6.55 | $6.56 | $6.56 | 36,756,690 |
| 2022-11-09 | $6.83 | $6.87 | $6.65 | $6.78 | $6.78 | 43,657,340 |
| 2022-11-08 | $6.93 | $7.02 | $6.75 | $6.88 | $6.88 | 43,525,850 |
| 2022-11-07 | $7.04 | $7.19 | $6.86 | $6.90 | $6.90 | 51,019,670 |
| 2022-11-04 | $6.62 | $6.98 | $6.62 | $6.95 | $6.95 | 61,041,320 |
| 2022-11-03 | $6.55 | $6.85 | $6.52 | $6.67 | $6.67 | 39,840,280 |
| 2022-11-02 | $6.40 | $6.74 | $6.30 | $6.65 | $6.65 | 60,497,200 |
| 2022-11-01 | $6.16 | $6.36 | $6.10 | $6.36 | $6.36 | 39,487,280 |
| 2022-10-31 | $6.00 | $6.22 | $5.98 | $6.11 | $6.11 | 31,322,160 |
| 2022-10-28 | $6.45 | $6.48 | $6.03 | $6.05 | $6.05 | 50,856,930 |
| 2022-10-27 | $6.52 | $6.82 | $6.42 | $6.47 | $6.47 | 48,477,880 |
| 2022-10-26 | $6.36 | $6.63 | $6.29 | $6.56 | $6.56 | 54,158,000 |
| 2022-10-25 | $6.17 | $6.53 | $6.10 | $6.36 | $6.36 | 53,588,090 |
| 2022-10-24 | $6.35 | $6.47 | $6.13 | $6.16 | $6.16 | 38,446,340 |
| 2022-10-21 | $6.38 | $6.42 | $6.25 | $6.35 | $6.35 | 26,778,520 |
| 2022-10-20 | $6.61 | $6.64 | $6.28 | $6.37 | $6.37 | 66,090,950 |
| 2022-10-19 | $6.72 | $7.00 | $6.66 | $6.73 | $6.73 | 48,416,230 |
| 2022-10-18 | $6.89 | $6.96 | $6.72 | $6.79 | $6.79 | 49,540,940 |
| 2022-10-17 | $7.05 | $7.10 | $6.70 | $6.85 | $6.85 | 58,257,800 |
| 2022-10-14 | $7.19 | $7.22 | $6.92 | $7.06 | $7.06 | 49,383,800 |
| 2022-10-13 | $6.84 | $7.27 | $6.80 | $7.09 | $7.09 | 66,530,430 |
| 2022-10-12 | $6.76 | $7.00 | $6.36 | $6.96 | $6.96 | 74,313,780 |
| 2022-10-11 | $6.36 | $6.89 | $6.32 | $6.81 | $6.81 | 72,437,030 |
| 2022-10-10 | $6.43 | $6.58 | $6.20 | $6.27 | $6.27 | 41,165,590 |
| 2022-09-30 | $6.52 | $6.55 | $6.25 | $6.27 | $6.27 | 42,260,120 |
| 2022-09-29 | $6.68 | $6.71 | $6.38 | $6.58 | $6.58 | 41,943,990 |
| 2022-09-28 | $6.82 | $7.07 | $6.57 | $6.58 | $6.58 | 48,165,400 |
| 2022-09-27 | $6.77 | $6.91 | $6.67 | $6.85 | $6.85 | 35,037,200 |
| 2022-09-26 | $6.52 | $6.98 | $6.43 | $6.81 | $6.81 | 62,605,350 |
| 2022-09-23 | $6.80 | $6.94 | $6.53 | $6.59 | $6.59 | 38,738,170 |
| 2022-09-22 | $6.65 | $7.04 | $6.63 | $6.86 | $6.86 | 39,334,180 |
| 2022-09-21 | $6.70 | $6.86 | $6.51 | $6.76 | $6.76 | 34,257,900 |
| 2022-09-20 | $6.65 | $6.91 | $6.65 | $6.76 | $6.76 | 36,440,150 |
| 2022-09-19 | $6.75 | $6.80 | $6.55 | $6.61 | $6.61 | 36,497,280 |
| 2022-09-16 | $6.65 | $6.93 | $6.60 | $6.74 | $6.74 | 45,857,970 |
| 2022-09-15 | $7.24 | $7.30 | $6.51 | $6.68 | $6.68 | 70,159,480 |
| 2022-09-14 | $7.00 | $7.17 | $6.84 | $6.89 | $6.89 | 43,422,120 |
| 2022-09-13 | $7.36 | $7.85 | $7.18 | $7.19 | $7.19 | 49,248,220 |
| 2022-09-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-09-09 | $7.39 | $7.47 | $6.94 | $7.15 | $7.15 | 55,718,430 |
| 2022-09-08 | $7.90 | $8.02 | $7.35 | $7.36 | $7.36 | 48,385,300 |
| 2022-09-07 | $7.31 | $7.97 | $7.31 | $7.84 | $7.84 | 55,609,860 |
| 2022-09-06 | $7.19 | $7.55 | $7.07 | $7.48 | $7.48 | 44,645,480 |
| 2022-09-05 | $7.21 | $7.49 | $7.13 | $7.19 | $7.19 | 28,839,200 |
| 2022-09-02 | $7.10 | $7.39 | $6.97 | $7.28 | $7.28 | 38,261,190 |
| 2022-09-01 | $7.12 | $7.33 | $7.00 | $7.07 | $7.07 | 31,751,680 |
| 2022-08-31 | $7.50 | $7.64 | $7.05 | $7.11 | $7.11 | 56,213,210 |
| 2022-08-30 | $8.12 | $8.17 | $7.57 | $7.61 | $7.61 | 57,756,160 |
| 2022-08-29 | $7.52 | $8.24 | $7.41 | $8.05 | $8.05 | 78,753,630 |
| 2022-08-26 | $7.52 | $7.73 | $7.36 | $7.57 | $7.57 | 45,958,440 |
| 2022-08-25 | $7.43 | $7.55 | $7.22 | $7.46 | $7.46 | 37,330,550 |
| 2022-08-24 | $8.05 | $8.07 | $7.32 | $7.35 | $7.35 | 54,668,890 |
| 2022-08-23 | $7.74 | $8.13 | $7.67 | $7.90 | $7.90 | 49,942,880 |
| 2022-08-22 | $7.64 | $7.79 | $7.46 | $7.72 | $7.72 | 53,865,120 |
| 2022-08-19 | $8.19 | $8.26 | $7.70 | $7.72 | $7.72 | 67,611,920 |
| 2022-08-18 | $8.14 | $8.40 | $8.11 | $8.26 | $8.26 | 43,070,890 |
| 2022-08-17 | $8.26 | $8.36 | $7.95 | $8.16 | $8.16 | 61,051,130 |
| 2022-08-16 | $8.41 | $8.69 | $8.26 | $8.30 | $8.30 | 58,599,540 |
| 2022-08-15 | $8.12 | $8.42 | $8.08 | $8.36 | $8.36 | 38,732,220 |
| 2022-08-12 | $8.26 | $8.47 | $8.13 | $8.27 | $8.27 | 63,056,700 |
| 2022-08-11 | $8.72 | $8.80 | $8.18 | $8.29 | $8.29 | 85,138,850 |
| 2022-08-10 | $8.22 | $8.87 | $8.10 | $8.70 | $8.70 | 117,774,010 |
| 2022-08-09 | $8.26 | $8.48 | $7.98 | $8.08 | $8.08 | 80,958,400 |
| 2022-08-08 | $7.40 | $8.44 | $7.28 | $8.17 | $8.17 | 93,117,020 |
| 2022-08-05 | $7.50 | $7.80 | $7.29 | $7.40 | $7.40 | 67,396,720 |
| 2022-08-04 | $7.72 | $7.77 | $7.21 | $7.41 | $7.41 | 87,309,620 |
| 2022-08-03 | $7.96 | $8.25 | $7.58 | $7.68 | $7.68 | 77,457,210 |
| 2022-08-02 | $8.35 | $8.35 | $7.78 | $7.96 | $7.96 | 83,637,400 |
| 2022-08-01 | $8.05 | $8.52 | $7.71 | $8.47 | $8.47 | 84,078,260 |
| 2022-07-29 | $7.80 | $8.25 | $7.80 | $8.05 | $8.05 | 70,545,260 |
| 2022-07-28 | $7.75 | $8.15 | $7.74 | $7.78 | $7.78 | 88,966,640 |
| 2022-07-27 | $7.30 | $7.71 | $7.13 | $7.60 | $7.60 | 70,443,470 |
| 2022-07-26 | $7.15 | $7.28 | $6.90 | $7.26 | $7.26 | 71,751,860 |
| 2022-07-25 | $7.43 | $7.77 | $7.25 | $7.33 | $7.33 | 89,774,990 |
| 2022-07-22 | $7.05 | $7.48 | $7.05 | $7.21 | $7.21 | 61,657,060 |
| 2022-07-21 | $7.18 | $7.42 | $6.99 | $7.08 | $7.08 | 63,823,670 |
| 2022-07-20 | $7.13 | $7.30 | $6.98 | $7.09 | $7.09 | 63,456,700 |
| 2022-07-19 | $7.10 | $7.48 | $6.97 | $7.21 | $7.21 | 76,213,260 |
| 2022-07-18 | $6.70 | $7.25 | $6.70 | $7.18 | $7.18 | 110,459,950 |
| 2022-07-15 | $6.40 | $6.92 | $6.37 | $6.73 | $6.73 | 76,672,680 |
| 2022-07-14 | $6.28 | $6.69 | $6.23 | $6.48 | $6.48 | 64,245,700 |
| 2022-07-13 | $6.20 | $6.37 | $6.16 | $6.28 | $6.28 | 38,076,610 |
| 2022-07-12 | $6.26 | $6.42 | $6.17 | $6.27 | $6.27 | 49,872,750 |
| 2022-07-11 | $6.40 | $6.43 | $6.18 | $6.27 | $6.27 | 61,044,330 |
| 2022-07-08 | $6.88 | $6.93 | $6.50 | $6.56 | $6.56 | 86,686,600 |
| 2022-07-07 | $6.35 | $7.20 | $6.25 | $6.93 | $6.93 | 119,324,980 |
| 2022-07-06 | $6.40 | $6.59 | $6.25 | $6.38 | $6.38 | 71,840,210 |
| 2022-07-05 | $6.16 | $6.67 | $6.14 | $6.46 | $6.46 | 98,544,460 |
| 2022-07-04 | $6.23 | $6.50 | $6.15 | $6.23 | $6.23 | 99,467,170 |
| 2022-07-01 | $6.01 | $6.35 | $5.92 | $6.22 | $6.22 | 82,407,250 |
| 2022-06-30 | $5.91 | $6.24 | $5.91 | $6.12 | $6.12 | 90,183,130 |
| 2022-06-29 | $6.11 | $6.33 | $5.85 | $5.91 | $5.91 | 85,129,600 |
| 2022-06-28 | $6.06 | $6.25 | $5.98 | $6.10 | $6.10 | 93,106,190 |
| 2022-06-27 | $5.94 | $6.30 | $5.82 | $6.15 | $6.15 | 149,585,340 |
| 2022-06-24 | $6.53 | $6.65 | $5.95 | $5.98 | $5.98 | 214,851,790 |
| 2022-06-23 | $5.79 | $6.36 | $5.56 | $6.36 | $6.36 | 197,899,970 |
| 2022-06-22 | $5.40 | $5.46 | $5.27 | $5.30 | $5.30 | 36,586,620 |
| 2022-06-21 | $5.36 | $5.49 | $5.27 | $5.36 | $5.36 | 57,172,980 |
| 2022-06-20 | $5.60 | $5.77 | $5.42 | $5.45 | $5.45 | 76,702,820 |
| 2022-06-17 | $5.36 | $5.68 | $5.32 | $5.62 | $5.62 | 80,099,490 |
| 2022-06-16 | $5.48 | $5.53 | $5.30 | $5.46 | $5.46 | 66,126,100 |
| 2022-06-15 | $5.60 | $5.70 | $5.38 | $5.57 | $5.57 | 86,315,070 |
| 2022-06-14 | $5.20 | $5.64 | $5.19 | $5.59 | $5.59 | 154,325,110 |
| 2022-06-13 | $5.10 | $5.35 | $5.06 | $5.19 | $5.19 | 112,806,000 |
| 2022-06-10 | $4.70 | $5.22 | $4.58 | $5.13 | $5.13 | 131,679,580 |
| 2022-06-09 | $4.60 | $5.05 | $4.48 | $4.76 | $4.76 | 79,455,160 |
| 2022-06-08 | $4.56 | $4.64 | $4.49 | $4.59 | $4.59 | 36,641,020 |
| 2022-06-07 | $4.61 | $4.75 | $4.55 | $4.60 | $4.60 | 61,268,000 |
| 2022-06-06 | $4.41 | $4.74 | $4.35 | $4.59 | $4.57 | 68,185,910 |
| 2022-06-02 | $4.24 | $4.57 | $4.22 | $4.47 | $4.45 | 60,284,580 |
| 2022-06-01 | $4.23 | $4.26 | $4.18 | $4.25 | $4.23 | 20,861,490 |
| 2022-05-31 | $4.12 | $4.22 | $4.05 | $4.20 | $4.18 | 23,778,400 |
| 2022-05-30 | $4.13 | $4.19 | $4.05 | $4.14 | $4.12 | 20,431,220 |
| 2022-05-27 | $4.16 | $4.25 | $4.08 | $4.13 | $4.11 | 24,309,140 |
| 2022-05-26 | $4.11 | $4.13 | $3.99 | $4.10 | $4.08 | 20,501,680 |
| 2022-05-25 | $4.05 | $4.14 | $4.02 | $4.12 | $4.10 | 21,110,110 |
| 2022-05-24 | $4.38 | $4.39 | $4.07 | $4.08 | $4.06 | 35,934,250 |
| 2022-05-23 | $4.15 | $4.29 | $4.15 | $4.28 | $4.26 | 31,093,400 |
| 2022-05-20 | $4.11 | $4.19 | $4.10 | $4.15 | $4.13 | 27,897,340 |
| 2022-05-19 | $4.02 | $4.13 | $4.00 | $4.11 | $4.09 | 23,101,320 |
| 2022-05-18 | $4.06 | $4.12 | $4.04 | $4.07 | $4.05 | 21,076,680 |
| 2022-05-17 | $4.07 | $4.11 | $4.00 | $4.09 | $4.07 | 20,327,010 |
| 2022-05-16 | $4.05 | $4.14 | $4.05 | $4.08 | $4.06 | 23,024,450 |
| 2022-05-13 | $4.06 | $4.10 | $4.00 | $4.05 | $4.03 | 22,457,100 |
| 2022-05-12 | $4.00 | $4.14 | $3.96 | $4.05 | $4.03 | 38,975,570 |
| 2022-05-11 | $3.98 | $4.12 | $3.93 | $4.00 | $3.98 | 46,500,580 |
| 2022-05-10 | $3.79 | $4.05 | $3.77 | $3.98 | $3.96 | 40,311,140 |
| 2022-05-09 | $3.74 | $3.94 | $3.70 | $3.86 | $3.84 | 34,239,030 |
| 2022-05-06 | $3.64 | $3.75 | $3.58 | $3.71 | $3.69 | 33,513,230 |
| 2022-05-05 | $3.73 | $3.77 | $3.58 | $3.71 | $3.69 | 59,156,580 |
| 2022-05-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.71 | 0 |
| 2022-05-03 | $3.73 | $3.73 | $3.73 | $3.73 | $3.71 | 0 |
| 2022-04-29 | $3.63 | $3.77 | $3.62 | $3.73 | $3.71 | 31,065,140 |
| 2022-04-28 | $3.75 | $3.79 | $3.56 | $3.60 | $3.58 | 21,899,670 |
| 2022-04-27 | $3.62 | $3.77 | $3.52 | $3.77 | $3.75 | 31,685,810 |
| 2022-04-26 | $3.65 | $3.84 | $3.62 | $3.66 | $3.64 | 28,606,840 |
| 2022-04-25 | $4.00 | $4.02 | $3.64 | $3.64 | $3.62 | 26,350,020 |
| 2022-04-22 | $4.02 | $4.08 | $4.00 | $4.03 | $4.01 | 17,730,360 |
| 2022-04-21 | $4.22 | $4.28 | $4.01 | $4.03 | $4.01 | 20,386,000 |
| 2022-04-20 | $4.14 | $4.28 | $4.13 | $4.23 | $4.21 | 16,841,050 |
| 2022-04-19 | $4.18 | $4.24 | $4.11 | $4.17 | $4.15 | 13,591,790 |
| 2022-04-18 | $4.00 | $4.16 | $3.97 | $4.12 | $4.10 | 11,779,800 |
| 2022-04-15 | $4.10 | $4.12 | $4.00 | $4.06 | $4.04 | 13,368,580 |
| 2022-04-14 | $4.10 | $4.20 | $4.06 | $4.13 | $4.11 | 17,545,580 |
| 2022-04-13 | $4.29 | $4.30 | $4.06 | $4.08 | $4.06 | 23,031,600 |
| 2022-04-12 | $4.27 | $4.35 | $4.09 | $4.33 | $4.31 | 29,464,760 |
| 2022-04-11 | $4.48 | $4.51 | $4.27 | $4.31 | $4.29 | 16,516,480 |
| 2022-04-08 | $4.55 | $4.61 | $4.45 | $4.49 | $4.47 | 10,089,400 |
| 2022-04-07 | $4.69 | $4.75 | $4.56 | $4.56 | $4.54 | 11,192,440 |
| 2022-04-06 | $4.59 | $4.75 | $4.59 | $4.72 | $4.70 | 13,501,590 |
| 2022-04-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.56 | 0 |
| 2022-04-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.56 | 0 |
| 2022-04-01 | $4.72 | $4.72 | $4.55 | $4.58 | $4.56 | 18,372,310 |
| 2022-03-31 | $4.74 | $4.79 | $4.68 | $4.70 | $4.68 | 11,863,400 |
| 2022-03-30 | $4.71 | $4.83 | $4.64 | $4.74 | $4.72 | 16,161,450 |
| 2022-03-29 | $4.83 | $4.85 | $4.63 | $4.67 | $4.65 | 14,001,020 |
| 2022-03-28 | $4.81 | $4.87 | $4.74 | $4.81 | $4.79 | 13,384,990 |
| 2022-03-25 | $5.03 | $5.06 | $4.85 | $4.85 | $4.83 | 17,306,920 |
| 2022-03-24 | $5.09 | $5.09 | $4.98 | $4.98 | $4.96 | 14,699,400 |
| 2022-03-23 | $5.10 | $5.15 | $5.06 | $5.10 | $5.08 | 12,757,190 |
| 2022-03-22 | $5.16 | $5.17 | $5.06 | $5.09 | $5.07 | 16,243,320 |
| 2022-03-21 | $5.06 | $5.21 | $5.06 | $5.19 | $5.17 | 20,341,500 |
| 2022-03-18 | $5.03 | $5.14 | $5.02 | $5.10 | $5.08 | 14,126,580 |
| 2022-03-17 | $5.12 | $5.19 | $5.04 | $5.08 | $5.06 | 20,801,020 |
| 2022-03-16 | $5.06 | $5.13 | $4.78 | $5.09 | $5.07 | 26,932,880 |
| 2022-03-15 | $5.33 | $5.36 | $4.90 | $5.00 | $4.98 | 32,658,100 |
| 2022-03-14 | $5.30 | $5.35 | $5.25 | $5.29 | $5.27 | 33,802,460 |
| 2022-03-11 | $4.94 | $5.34 | $4.93 | $5.30 | $5.28 | 50,244,290 |
| 2022-03-10 | $5.11 | $5.24 | $4.93 | $5.01 | $4.99 | 37,717,210 |
| 2022-03-09 | $4.97 | $4.98 | $4.46 | $4.85 | $4.83 | 44,212,910 |
| 2022-03-08 | $5.17 | $5.18 | $4.92 | $4.94 | $4.92 | 20,245,300 |
| 2022-03-07 | $5.26 | $5.31 | $5.12 | $5.15 | $5.13 | 16,773,300 |
| 2022-03-04 | $5.38 | $5.45 | $5.28 | $5.29 | $5.27 | 20,813,510 |
| 2022-03-03 | $5.47 | $5.54 | $5.39 | $5.41 | $5.39 | 25,886,950 |
| 2022-03-02 | $5.33 | $5.49 | $5.31 | $5.46 | $5.44 | 29,456,820 |
| 2022-03-01 | $5.23 | $5.45 | $5.18 | $5.39 | $5.37 | 42,661,200 |
| 2022-02-28 | $5.16 | $5.22 | $5.09 | $5.18 | $5.16 | 19,447,740 |
| 2022-02-25 | $5.10 | $5.14 | $5.04 | $5.09 | $5.07 | 15,304,700 |
| 2022-02-24 | $5.16 | $5.26 | $5.04 | $5.09 | $5.07 | 32,327,950 |
| 2022-02-23 | $5.12 | $5.15 | $5.08 | $5.15 | $5.13 | 16,489,380 |
| 2022-02-22 | $5.12 | $5.18 | $5.09 | $5.13 | $5.11 | 17,207,060 |
| 2022-02-21 | $5.05 | $5.10 | $5.05 | $5.08 | $5.06 | 9,761,050 |
| 2022-02-18 | $5.14 | $5.15 | $5.07 | $5.09 | $5.07 | 8,544,950 |
| 2022-02-17 | $5.09 | $5.18 | $5.09 | $5.15 | $5.13 | 12,824,380 |
| 2022-02-16 | $5.07 | $5.09 | $5.03 | $5.09 | $5.07 | 8,589,650 |
| 2022-02-15 | $5.06 | $5.06 | $5.00 | $5.05 | $5.03 | 6,803,280 |
| 2022-02-14 | $5.02 | $5.07 | $5.01 | $5.02 | $5.00 | 9,964,560 |
| 2022-02-11 | $5.15 | $5.15 | $5.05 | $5.07 | $5.05 | 12,364,300 |
| 2022-02-10 | $5.25 | $5.26 | $5.15 | $5.17 | $5.15 | 15,995,440 |
| 2022-02-09 | $5.24 | $5.36 | $5.22 | $5.26 | $5.24 | 20,093,350 |
| 2022-02-08 | $5.10 | $5.16 | $5.07 | $5.16 | $5.14 | 12,274,150 |
| 2022-02-07 | $5.23 | $5.27 | $5.05 | $5.12 | $5.10 | 18,952,960 |
| 2022-02-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.11 | 0 |
| 2022-02-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.11 | 0 |
| 2022-02-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.11 | 0 |
| 2022-02-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.11 | 0 |
| 2022-01-28 | $5.03 | $5.17 | $5.00 | $5.13 | $5.11 | 19,210,980 |
| 2022-01-27 | $5.00 | $5.07 | $4.93 | $4.95 | $4.93 | 16,689,700 |
| 2022-01-26 | $4.92 | $5.12 | $4.91 | $5.00 | $4.98 | 19,803,920 |
| 2022-01-25 | $5.09 | $5.16 | $4.97 | $4.97 | $4.95 | 22,348,420 |
| 2022-01-24 | $5.10 | $5.13 | $5.06 | $5.11 | $5.09 | 11,879,760 |
| 2022-01-21 | $5.16 | $5.18 | $5.08 | $5.11 | $5.09 | 17,208,490 |
| 2022-01-20 | $5.20 | $5.20 | $5.06 | $5.12 | $5.10 | 20,102,180 |
| 2022-01-19 | $5.18 | $5.23 | $5.06 | $5.19 | $5.17 | 22,020,650 |
| 2022-01-18 | $5.23 | $5.35 | $5.19 | $5.20 | $5.18 | 29,808,880 |
| 2022-01-17 | $5.11 | $5.24 | $5.10 | $5.22 | $5.20 | 20,040,880 |
| 2022-01-14 | $5.16 | $5.24 | $5.08 | $5.19 | $5.17 | 26,397,570 |
| 2022-01-13 | $5.33 | $5.33 | $5.17 | $5.17 | $5.15 | 20,353,350 |
| 2022-01-12 | $5.29 | $5.36 | $5.26 | $5.33 | $5.31 | 20,317,320 |
| 2022-01-11 | $5.38 | $5.42 | $5.21 | $5.25 | $5.23 | 24,231,330 |
| 2022-01-10 | $5.39 | $5.46 | $5.31 | $5.33 | $5.31 | 24,917,480 |
| 2022-01-07 | $5.69 | $5.69 | $5.38 | $5.40 | $5.38 | 40,954,610 |
| 2022-01-06 | $5.69 | $5.77 | $5.58 | $5.67 | $5.65 | 36,238,350 |
| 2022-01-05 | $5.90 | $5.90 | $5.56 | $5.77 | $5.75 | 66,469,300 |
| 2022-01-04 | $5.65 | $5.95 | $5.60 | $5.86 | $5.83 | 72,122,140 |
| 2022-01-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2021-12-31 | $5.60 | $5.75 | $5.55 | $5.65 | $5.63 | 47,574,720 |
| 2021-12-30 | $5.59 | $5.64 | $5.52 | $5.59 | $5.57 | 40,628,080 |
| 2021-12-29 | $5.55 | $5.65 | $5.48 | $5.59 | $5.57 | 45,563,290 |
| 2021-12-28 | $5.42 | $5.75 | $5.36 | $5.60 | $5.58 | 79,221,210 |
| 2021-12-27 | $5.40 | $5.49 | $5.22 | $5.45 | $5.43 | 54,986,240 |
| 2021-12-24 | $5.25 | $5.42 | $5.21 | $5.40 | $5.38 | 78,524,030 |
| 2021-12-23 | $5.11 | $5.21 | $5.11 | $5.18 | $5.16 | 29,384,490 |
| 2021-12-22 | $5.18 | $5.22 | $5.09 | $5.16 | $5.14 | 31,131,020 |
| 2021-12-21 | $5.15 | $5.21 | $5.10 | $5.16 | $5.14 | 22,043,720 |
| 2021-12-20 | $5.18 | $5.28 | $5.11 | $5.11 | $5.09 | 34,667,400 |
| 2021-12-17 | $5.30 | $5.34 | $5.19 | $5.20 | $5.18 | 41,144,300 |
| 2021-12-16 | $5.43 | $5.46 | $5.32 | $5.33 | $5.31 | 43,898,380 |
| 2021-12-15 | $5.44 | $5.58 | $5.40 | $5.47 | $5.45 | 52,361,030 |
| 2021-12-14 | $5.38 | $5.48 | $5.33 | $5.44 | $5.42 | 40,670,100 |
| 2021-12-13 | $5.51 | $5.55 | $5.31 | $5.43 | $5.41 | 51,975,520 |
| 2021-12-07 | $5.20 | $5.34 | $4.96 | $5.04 | $5.02 | 60,548,260 |
| 2021-12-06 | $5.13 | $5.26 | $5.08 | $5.14 | $5.12 | 51,467,300 |
| 2021-12-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 52,319,030 |
| 2021-12-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.05 | 111,805,580 |
| 2021-12-01 | $5.45 | $5.59 | $5.42 | $5.48 | $5.46 | 51,276,790 |
| 2021-11-30 | $5.50 | $5.71 | $5.45 | $5.48 | $5.46 | 73,293,790 |
| 2021-11-29 | $5.35 | $5.55 | $5.26 | $5.50 | $5.48 | 64,572,070 |
| 2021-11-26 | $5.41 | $5.53 | $5.33 | $5.44 | $5.42 | 68,483,250 |
| 2021-11-25 | $5.66 | $5.73 | $5.39 | $5.44 | $5.42 | 110,227,390 |
| 2021-11-24 | $6.05 | $6.11 | $5.58 | $5.70 | $5.68 | 140,729,030 |
| 2021-11-23 | $5.90 | $6.11 | $5.78 | $5.98 | $5.95 | 109,419,940 |
| 2021-11-22 | $5.80 | $6.16 | $5.66 | $5.98 | $5.95 | 146,795,340 |
| 2021-11-19 | $5.78 | $5.90 | $5.61 | $5.80 | $5.77 | 106,144,540 |
| 2021-11-18 | $6.00 | $6.01 | $5.70 | $5.77 | $5.75 | 131,719,440 |
| 2021-11-17 | $5.67 | $6.38 | $5.63 | $6.18 | $6.15 | 200,499,810 |
| 2021-11-16 | $6.03 | $6.12 | $5.70 | $5.79 | $5.76 | 156,225,350 |
| 2021-11-15 | $6.36 | $6.44 | $5.80 | $6.12 | $6.09 | 288,856,430 |
| 2021-11-12 | $5.05 | $6.06 | $4.98 | $6.06 | $6.03 | 237,306,470 |
| 2021-11-11 | $4.71 | $5.18 | $4.58 | $5.05 | $5.03 | 171,226,900 |
| 2021-11-10 | $4.69 | $4.82 | $4.63 | $4.70 | $4.68 | 87,772,060 |
| 2021-11-09 | $4.86 | $5.05 | $4.64 | $4.75 | $4.73 | 132,381,390 |
| 2021-11-08 | $4.35 | $5.05 | $4.35 | $4.71 | $4.69 | 152,402,370 |
| 2021-11-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 72,603,120 |
| 2021-11-04 | $4.19 | $4.59 | $4.17 | $4.56 | $4.54 | 116,690,990 |
| 2021-11-03 | $4.31 | $4.33 | $4.15 | $4.20 | $4.18 | 48,967,800 |
| 2021-11-02 | $4.31 | $4.45 | $4.25 | $4.30 | $4.28 | 90,943,060 |
| 2021-11-01 | $4.00 | $4.65 | $4.00 | $4.38 | $4.36 | 122,032,970 |
| 2021-10-29 | $3.80 | $3.95 | $3.79 | $3.93 | $3.91 | 26,681,900 |
| 2021-10-28 | $3.85 | $3.90 | $3.75 | $3.78 | $3.76 | 23,839,980 |
| 2021-10-27 | $3.90 | $3.98 | $3.81 | $3.86 | $3.84 | 34,071,340 |
| 2021-10-26 | $4.16 | $4.17 | $3.90 | $3.91 | $3.89 | 50,054,900 |
| 2021-10-25 | $4.08 | $4.15 | $4.05 | $4.14 | $4.12 | 20,313,210 |
| 2021-10-22 | $4.18 | $4.18 | $4.05 | $4.06 | $4.04 | 26,657,120 |
| 2021-10-21 | $4.28 | $4.30 | $4.15 | $4.16 | $4.14 | 32,623,400 |
| 2021-10-20 | $4.26 | $4.35 | $4.22 | $4.31 | $4.29 | 32,258,100 |
| 2021-10-19 | $4.36 | $4.41 | $4.28 | $4.29 | $4.27 | 34,684,720 |
| 2021-10-18 | $4.11 | $4.43 | $4.10 | $4.36 | $4.34 | 58,961,240 |
| 2021-10-15 | $4.10 | $4.15 | $4.04 | $4.06 | $4.04 | 23,811,800 |
| 2021-10-14 | $4.06 | $4.17 | $4.06 | $4.10 | $4.08 | 24,109,300 |
| 2021-10-13 | $4.25 | $4.27 | $4.04 | $4.09 | $4.07 | 43,523,200 |
| 2021-10-12 | $4.52 | $4.54 | $4.16 | $4.25 | $4.23 | 66,941,220 |
| 2021-10-11 | $4.65 | $4.71 | $4.45 | $4.55 | $4.53 | 47,968,810 |
| 2021-10-08 | $4.68 | $4.74 | $4.53 | $4.67 | $4.65 | 65,936,580 |
| 2021-10-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.59 | 0 |
| 2021-10-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.59 | 0 |
| 2021-09-30 | $4.46 | $4.67 | $4.38 | $4.61 | $4.59 | 72,311,320 |
| 2021-09-29 | $4.50 | $4.64 | $4.41 | $4.48 | $4.46 | 65,371,460 |
| 2021-09-28 | $4.27 | $4.80 | $4.27 | $4.60 | $4.58 | 89,125,720 |
| 2021-09-27 | $4.60 | $4.65 | $4.27 | $4.35 | $4.33 | 68,011,280 |
| 2021-09-24 | $4.55 | $4.66 | $4.38 | $4.57 | $4.55 | 108,634,140 |
| 2021-09-23 | $4.35 | $5.07 | $4.33 | $4.65 | $4.63 | 151,065,500 |
| 2021-09-22 | $4.20 | $4.34 | $4.15 | $4.24 | $4.22 | 65,443,340 |
| 2021-09-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.33 | 0 |
| 2021-09-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.33 | 0 |
| 2021-09-17 | $4.49 | $4.60 | $4.31 | $4.35 | $4.33 | 77,781,070 |
| 2021-09-16 | $4.41 | $4.94 | $4.40 | $4.44 | $4.42 | 119,505,620 |
| 2021-09-15 | $4.20 | $4.45 | $4.17 | $4.41 | $4.39 | 82,283,840 |
| 2021-09-14 | $4.40 | $4.42 | $4.20 | $4.22 | $4.20 | 73,474,520 |
| 2021-09-13 | $4.22 | $4.54 | $4.19 | $4.42 | $4.40 | 121,122,870 |
| 2021-09-10 | $4.04 | $4.50 | $3.98 | $4.30 | $4.28 | 126,911,070 |
| 2021-09-09 | $4.12 | $4.28 | $4.02 | $4.07 | $4.05 | 59,955,090 |
| 2021-09-08 | $4.04 | $4.20 | $4.02 | $4.13 | $4.11 | 60,390,570 |
| 2021-09-07 | $4.04 | $4.09 | $4.00 | $4.05 | $4.03 | 33,892,350 |
| 2021-09-06 | $4.03 | $4.14 | $3.97 | $4.07 | $4.05 | 39,836,650 |
| 2021-09-03 | $4.12 | $4.23 | $4.03 | $4.07 | $4.05 | 56,944,870 |
| 2021-09-02 | $4.05 | $4.18 | $4.00 | $4.17 | $4.15 | 68,869,420 |
| 2021-09-01 | $4.03 | $4.17 | $3.92 | $4.10 | $4.08 | 73,691,160 |
| 2021-08-31 | $4.03 | $4.08 | $3.94 | $3.98 | $3.96 | 39,228,020 |
| 2021-08-30 | $3.81 | $4.13 | $3.81 | $4.04 | $4.02 | 71,220,080 |
| 2021-08-27 | $3.76 | $3.92 | $3.75 | $3.86 | $3.84 | 39,024,510 |
| 2021-08-26 | $3.89 | $3.93 | $3.78 | $3.80 | $3.78 | 41,421,740 |
| 2021-08-25 | $3.87 | $3.93 | $3.82 | $3.90 | $3.88 | 25,261,000 |
| 2021-08-24 | $3.91 | $3.97 | $3.86 | $3.89 | $3.87 | 31,346,810 |
| 2021-08-23 | $3.78 | $3.95 | $3.78 | $3.94 | $3.92 | 38,566,530 |
| 2021-08-20 | $3.74 | $3.82 | $3.68 | $3.80 | $3.78 | 25,868,730 |
| 2021-08-19 | $3.82 | $3.82 | $3.65 | $3.76 | $3.74 | 34,324,910 |
| 2021-08-18 | $3.75 | $3.84 | $3.75 | $3.83 | $3.81 | 32,061,080 |
| 2021-08-17 | $4.01 | $4.02 | $3.73 | $3.78 | $3.76 | 67,387,150 |
| 2021-08-16 | $4.14 | $4.16 | $4.03 | $4.04 | $4.02 | 58,008,640 |
| 2021-08-13 | $4.07 | $4.19 | $4.04 | $4.18 | $4.16 | 64,267,340 |
| 2021-08-12 | $4.14 | $4.14 | $4.06 | $4.08 | $4.06 | 49,389,920 |
| 2021-08-11 | $4.09 | $4.17 | $4.03 | $4.16 | $4.14 | 66,328,500 |
| 2021-08-10 | $4.09 | $4.25 | $4.07 | $4.12 | $4.10 | 61,149,830 |
| 2021-08-09 | $4.21 | $4.28 | $4.07 | $4.08 | $4.06 | 60,114,040 |
| 2021-08-06 | $4.32 | $4.32 | $4.16 | $4.24 | $4.22 | 69,315,170 |
| 2021-08-05 | $4.13 | $4.44 | $4.08 | $4.28 | $4.26 | 127,693,300 |
| 2021-08-04 | $4.03 | $4.25 | $4.03 | $4.18 | $4.16 | 74,018,640 |
| 2021-08-03 | $4.13 | $4.19 | $4.01 | $4.03 | $4.01 | 65,456,560 |
| 2021-08-02 | $4.06 | $4.20 | $4.02 | $4.18 | $4.16 | 73,574,130 |
| 2021-07-30 | $3.90 | $4.14 | $3.87 | $4.08 | $4.06 | 83,560,050 |
| 2021-07-29 | $3.85 | $4.01 | $3.81 | $3.94 | $3.92 | 75,771,860 |
| 2021-07-28 | $3.79 | $3.94 | $3.60 | $3.76 | $3.74 | 69,833,480 |
| 2021-07-27 | $4.09 | $4.13 | $3.83 | $3.84 | $3.82 | 90,163,050 |
| 2021-07-26 | $4.09 | $4.27 | $4.05 | $4.11 | $4.09 | 97,004,620 |
| 2021-07-23 | $4.32 | $4.42 | $4.08 | $4.10 | $4.08 | 141,021,230 |
| 2021-07-22 | $3.87 | $4.64 | $3.86 | $4.32 | $4.30 | 218,829,380 |
| 2021-07-21 | $3.73 | $3.90 | $3.73 | $3.87 | $3.85 | 77,414,780 |
| 2021-07-20 | $3.71 | $3.81 | $3.67 | $3.76 | $3.74 | 56,563,770 |
| 2021-07-19 | $3.52 | $3.95 | $3.45 | $3.77 | $3.75 | 99,035,170 |
| 2021-07-16 | $3.45 | $3.62 | $3.43 | $3.55 | $3.53 | 52,430,070 |
| 2021-07-15 | $3.50 | $3.55 | $3.43 | $3.46 | $3.45 | 39,172,050 |
| 2021-07-14 | $3.66 | $3.67 | $3.49 | $3.50 | $3.48 | 55,910,220 |
| 2021-07-13 | $3.61 | $3.67 | $3.52 | $3.64 | $3.62 | 66,223,250 |
| 2021-07-12 | $3.69 | $3.76 | $3.59 | $3.62 | $3.60 | 91,120,450 |
| 2021-07-09 | $3.64 | $3.96 | $3.64 | $3.77 | $3.75 | 124,780,030 |
| 2021-07-08 | $3.37 | $4.03 | $3.33 | $3.70 | $3.68 | 160,645,420 |
| 2021-07-07 | $3.35 | $3.45 | $3.32 | $3.38 | $3.37 | 62,769,560 |
| 2021-07-06 | $3.25 | $3.50 | $3.25 | $3.34 | $3.33 | 67,778,960 |
| 2021-07-05 | $3.07 | $3.23 | $3.07 | $3.21 | $3.20 | 34,953,280 |
| 2021-07-02 | $3.06 | $3.10 | $3.03 | $3.09 | $3.08 | 21,012,230 |
| 2021-07-01 | $3.24 | $3.24 | $3.07 | $3.07 | $3.06 | 43,045,400 |
| 2021-06-30 | $3.21 | $3.30 | $3.20 | $3.25 | $3.24 | 24,790,950 |
| 2021-06-29 | $3.30 | $3.32 | $3.20 | $3.21 | $3.20 | 37,146,540 |
| 2021-06-28 | $3.32 | $3.35 | $3.27 | $3.32 | $3.31 | 27,655,340 |
| 2021-06-25 | $3.40 | $3.43 | $3.26 | $3.35 | $3.34 | 53,904,330 |
| 2021-06-24 | $3.30 | $3.48 | $3.26 | $3.39 | $3.38 | 73,177,980 |
| 2021-06-23 | $3.35 | $3.40 | $3.27 | $3.28 | $3.27 | 59,659,100 |
| 2021-06-22 | $3.24 | $3.38 | $3.22 | $3.35 | $3.34 | 68,983,200 |
| 2021-06-21 | $3.13 | $3.26 | $3.12 | $3.24 | $3.23 | 49,098,280 |
| 2021-06-18 | $3.17 | $3.17 | $3.10 | $3.15 | $3.14 | 27,598,540 |
| 2021-06-17 | $3.20 | $3.23 | $3.12 | $3.17 | $3.16 | 30,540,500 |
| 2021-06-16 | $3.13 | $3.24 | $3.08 | $3.18 | $3.15 | 45,906,640 |
| 2021-06-15 | $3.10 | $3.18 | $3.07 | $3.13 | $3.10 | 26,411,360 |
| 2021-06-14 | $3.11 | $3.11 | $3.11 | $3.11 | $3.08 | 0 |
| 2021-06-11 | $3.17 | $3.21 | $3.10 | $3.11 | $3.08 | 30,978,950 |
| 2021-06-10 | $3.19 | $3.24 | $3.13 | $3.19 | $3.16 | 36,639,240 |
| 2021-06-09 | $3.22 | $3.28 | $3.17 | $3.21 | $3.18 | 39,691,250 |
| 2021-06-08 | $3.13 | $3.32 | $3.10 | $3.24 | $3.21 | 60,683,840 |
| 2021-06-07 | $3.15 | $3.18 | $3.11 | $3.13 | $3.10 | 31,537,990 |
| 2021-06-04 | $3.03 | $3.18 | $3.02 | $3.16 | $3.13 | 52,294,500 |
| 2021-06-03 | $3.07 | $3.15 | $3.04 | $3.04 | $3.01 | 34,740,770 |
| 2021-06-02 | $3.06 | $3.19 | $3.03 | $3.09 | $3.06 | 56,964,430 |
| 2021-06-01 | $2.97 | $3.03 | $2.95 | $3.03 | $3.00 | 26,875,840 |
| 2021-05-31 | $2.94 | $2.97 | $2.93 | $2.97 | $2.94 | 14,271,940 |
| 2021-05-28 | $2.99 | $2.99 | $2.93 | $2.94 | $2.91 | 20,269,860 |
| 2021-05-27 | $3.02 | $3.05 | $2.97 | $2.98 | $2.95 | 23,749,580 |
| 2021-05-26 | $2.93 | $3.08 | $2.92 | $3.01 | $2.98 | 45,186,320 |
| 2021-05-25 | $2.94 | $2.94 | $2.88 | $2.93 | $2.90 | 16,221,400 |
| 2021-05-24 | $2.93 | $2.96 | $2.92 | $2.94 | $2.91 | 13,304,780 |
| 2021-05-21 | $2.92 | $2.96 | $2.91 | $2.94 | $2.91 | 14,267,290 |
| 2021-05-20 | $2.95 | $2.96 | $2.92 | $2.92 | $2.89 | 12,003,380 |
| 2021-05-19 | $2.90 | $2.95 | $2.89 | $2.94 | $2.91 | 13,603,610 |
| 2021-05-18 | $2.88 | $2.95 | $2.86 | $2.91 | $2.88 | 14,280,350 |
| 2021-05-17 | $2.97 | $2.98 | $2.88 | $2.89 | $2.86 | 20,300,120 |
| 2021-05-14 | $2.93 | $2.98 | $2.91 | $2.97 | $2.94 | 22,801,830 |
| 2021-05-13 | $2.88 | $2.94 | $2.87 | $2.91 | $2.88 | 16,558,620 |
| 2021-05-12 | $2.89 | $2.91 | $2.87 | $2.90 | $2.87 | 10,717,240 |
| 2021-05-11 | $2.88 | $2.91 | $2.86 | $2.91 | $2.88 | 11,523,910 |
| 2021-05-10 | $2.90 | $2.91 | $2.87 | $2.90 | $2.87 | 12,467,510 |
| 2021-05-07 | $2.87 | $2.94 | $2.84 | $2.91 | $2.88 | 14,590,120 |
| 2021-05-06 | $2.86 | $2.88 | $2.84 | $2.87 | $2.84 | 10,347,400 |
| 2021-05-05 | $2.86 | $2.86 | $2.86 | $2.86 | $2.83 | 0 |
| 2021-05-04 | $2.86 | $2.86 | $2.86 | $2.86 | $2.83 | 0 |
| 2021-04-30 | $2.90 | $2.92 | $2.86 | $2.86 | $2.83 | 10,313,390 |
| 2021-04-29 | $2.83 | $2.93 | $2.83 | $2.90 | $2.87 | 15,275,600 |
| 2021-04-28 | $2.82 | $2.87 | $2.82 | $2.87 | $2.84 | 12,109,320 |
| 2021-04-27 | $2.93 | $2.93 | $2.84 | $2.86 | $2.83 | 19,045,700 |
| 2021-04-26 | $2.92 | $2.96 | $2.90 | $2.93 | $2.90 | 14,299,990 |
| 2021-04-23 | $2.98 | $2.98 | $2.92 | $2.93 | $2.90 | 16,897,680 |
| 2021-04-22 | $3.01 | $3.01 | $2.96 | $2.97 | $2.94 | 17,056,920 |
| 2021-04-21 | $3.07 | $3.07 | $2.95 | $2.99 | $2.96 | 24,720,100 |
| 2021-04-20 | $3.08 | $3.10 | $3.02 | $3.05 | $3.02 | 23,624,810 |
| 2021-04-19 | $3.03 | $3.10 | $3.02 | $3.07 | $3.04 | 26,486,330 |
| 2021-04-16 | $2.97 | $3.05 | $2.96 | $3.05 | $3.02 | 23,375,040 |
| 2021-04-15 | $2.97 | $3.00 | $2.94 | $2.96 | $2.93 | 14,248,900 |
| 2021-04-14 | $2.94 | $2.97 | $2.91 | $2.96 | $2.93 | 11,522,860 |
| 2021-04-13 | $3.04 | $3.04 | $2.92 | $2.94 | $2.91 | 19,624,560 |
| 2021-04-12 | $3.04 | $3.06 | $2.98 | $3.03 | $3.00 | 18,439,430 |
| 2021-04-09 | $3.06 | $3.07 | $3.02 | $3.04 | $3.01 | 14,393,200 |
| 2021-04-08 | $3.09 | $3.09 | $3.01 | $3.03 | $3.00 | 26,515,500 |
| 2021-04-07 | $3.00 | $3.11 | $2.97 | $3.07 | $3.04 | 32,104,980 |
| 2021-04-06 | $2.94 | $3.01 | $2.92 | $3.00 | $2.97 | 18,381,660 |
| 2021-04-05 | $2.94 | $2.94 | $2.94 | $2.94 | $2.91 | 0 |
| 2021-04-02 | $2.90 | $2.94 | $2.88 | $2.94 | $2.91 | 11,182,860 |
| 2021-04-01 | $2.94 | $2.94 | $2.89 | $2.91 | $2.88 | 11,946,700 |
| 2021-03-31 | $2.91 | $2.95 | $2.88 | $2.93 | $2.90 | 11,042,760 |
| 2021-03-30 | $2.98 | $2.98 | $2.90 | $2.91 | $2.88 | 19,195,420 |
| 2021-03-29 | $3.01 | $3.03 | $2.97 | $2.98 | $2.95 | 16,539,640 |
| 2021-03-26 | $2.97 | $3.02 | $2.95 | $3.01 | $2.98 | 16,379,900 |
| 2021-03-25 | $3.00 | $3.02 | $2.96 | $2.97 | $2.94 | 19,738,400 |
| 2021-03-24 | $3.04 | $3.07 | $2.99 | $3.00 | $2.97 | 23,922,700 |
| 2021-03-23 | $3.18 | $3.23 | $3.04 | $3.05 | $3.02 | 36,789,600 |
| 2021-03-22 | $3.06 | $3.28 | $3.04 | $3.18 | $3.15 | 50,125,830 |
| 2021-03-19 | $3.03 | $3.10 | $3.00 | $3.05 | $3.02 | 19,207,300 |
| 2021-03-18 | $3.13 | $3.14 | $3.05 | $3.06 | $3.03 | 27,120,650 |
| 2021-03-17 | $3.13 | $3.19 | $3.08 | $3.12 | $3.09 | 24,943,280 |
| 2021-03-16 | $3.02 | $3.16 | $3.00 | $3.14 | $3.11 | 38,833,210 |
| 2021-03-15 | $3.01 | $3.07 | $2.98 | $3.01 | $2.98 | 25,508,700 |
| 2021-03-12 | $3.00 | $3.08 | $2.96 | $3.02 | $2.99 | 31,682,150 |
| 2021-03-11 | $2.92 | $3.01 | $2.87 | $2.99 | $2.96 | 27,165,570 |
| 2021-03-10 | $3.11 | $3.13 | $2.91 | $2.92 | $2.89 | 43,167,600 |
| 2021-03-09 | $3.23 | $3.26 | $3.07 | $3.10 | $3.07 | 36,629,400 |
| 2021-03-08 | $3.31 | $3.33 | $3.20 | $3.22 | $3.19 | 43,579,070 |
| 2021-03-05 | $3.16 | $3.30 | $3.12 | $3.29 | $3.26 | 55,395,000 |
| 2021-03-04 | $3.14 | $3.22 | $3.13 | $3.16 | $3.13 | 29,480,670 |
| 2021-03-03 | $3.09 | $3.18 | $3.06 | $3.16 | $3.13 | 27,428,790 |
| 2021-03-02 | $3.21 | $3.22 | $3.08 | $3.11 | $3.08 | 24,759,900 |
| 2021-03-01 | $3.16 | $3.22 | $3.14 | $3.19 | $3.16 | 29,863,280 |
| 2021-02-26 | $3.08 | $3.23 | $3.08 | $3.17 | $3.14 | 35,063,420 |
| 2021-02-25 | $3.17 | $3.39 | $3.11 | $3.17 | $3.14 | 54,532,170 |
| 2021-02-24 | $3.12 | $3.21 | $3.12 | $3.18 | $3.15 | 24,173,900 |
| 2021-02-23 | $3.21 | $3.25 | $3.10 | $3.12 | $3.09 | 25,583,140 |
| 2021-02-22 | $3.19 | $3.32 | $3.19 | $3.21 | $3.18 | 35,571,560 |
| 2021-02-19 | $3.09 | $3.19 | $3.04 | $3.18 | $3.15 | 29,269,170 |
| 2021-02-18 | $2.92 | $3.09 | $2.91 | $3.06 | $3.03 | 33,299,820 |
| 2021-02-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2021-02-16 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2021-02-15 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2021-02-12 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2021-02-11 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2021-02-10 | $2.90 | $2.95 | $2.87 | $2.88 | $2.85 | 17,114,940 |
| 2021-02-09 | $2.83 | $2.94 | $2.77 | $2.90 | $2.87 | 21,572,660 |
| 2021-02-08 | $2.88 | $2.90 | $2.80 | $2.81 | $2.78 | 14,890,750 |
| 2021-02-05 | $2.88 | $2.98 | $2.86 | $2.86 | $2.83 | 15,300,840 |
| 2021-02-04 | $2.96 | $2.99 | $2.83 | $2.89 | $2.86 | 22,589,770 |
| 2021-02-03 | $3.00 | $3.05 | $2.95 | $2.96 | $2.93 | 17,952,300 |
| 2021-02-02 | $3.05 | $3.06 | $2.96 | $3.02 | $2.99 | 16,119,900 |
| 2021-02-01 | $3.06 | $3.12 | $3.01 | $3.05 | $3.02 | 18,156,840 |
| 2021-01-29 | $3.16 | $3.20 | $2.99 | $3.07 | $3.04 | 25,863,000 |
| 2021-01-28 | $3.14 | $3.25 | $3.11 | $3.14 | $3.11 | 27,558,140 |
| 2021-01-27 | $3.28 | $3.33 | $3.14 | $3.15 | $3.12 | 29,799,900 |
| 2021-01-26 | $3.34 | $3.39 | $3.25 | $3.27 | $3.24 | 29,845,300 |
| 2021-01-25 | $3.44 | $3.49 | $3.33 | $3.41 | $3.37 | 43,145,680 |
| 2021-01-22 | $3.34 | $3.40 | $3.23 | $3.34 | $3.30 | 38,911,840 |
| 2021-01-21 | $3.36 | $3.42 | $3.32 | $3.34 | $3.30 | 32,696,540 |
| 2021-01-20 | $3.38 | $3.42 | $3.27 | $3.32 | $3.28 | 33,659,120 |
| 2021-01-19 | $3.21 | $3.40 | $3.20 | $3.33 | $3.29 | 46,335,840 |
| 2021-01-18 | $3.18 | $3.30 | $3.12 | $3.26 | $3.23 | 39,535,900 |
| 2021-01-15 | $2.97 | $3.18 | $2.97 | $3.16 | $3.13 | 44,105,420 |
| 2021-01-14 | $2.98 | $3.06 | $2.91 | $3.00 | $2.97 | 30,031,960 |
| 2021-01-13 | $3.08 | $3.12 | $2.98 | $2.99 | $2.96 | 32,245,500 |
| 2021-01-12 | $3.09 | $3.21 | $3.07 | $3.11 | $3.08 | 24,914,760 |
| 2021-01-11 | $3.26 | $3.26 | $3.07 | $3.10 | $3.07 | 33,531,600 |
| 2021-01-08 | $3.16 | $3.33 | $3.04 | $3.25 | $3.22 | 43,922,140 |
| 2021-01-07 | $3.32 | $3.33 | $3.14 | $3.17 | $3.14 | 45,876,020 |
| 2021-01-06 | $3.56 | $3.56 | $3.29 | $3.32 | $3.28 | 55,793,390 |
| 2021-01-05 | $3.72 | $3.72 | $3.55 | $3.56 | $3.52 | 56,179,380 |
| 2021-01-04 | $3.66 | $3.78 | $3.66 | $3.75 | $3.71 | 38,616,840 |
| 2021-01-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.64 | 0 |
| 2020-12-31 | $3.70 | $3.72 | $3.66 | $3.68 | $3.64 | 29,409,260 |
| 2020-12-30 | $3.77 | $3.77 | $3.68 | $3.69 | $3.65 | 44,555,950 |
| 2020-12-29 | $3.81 | $3.94 | $3.76 | $3.81 | $3.77 | 40,921,810 |
| 2020-12-28 | $3.95 | $3.98 | $3.78 | $3.82 | $3.78 | 51,967,010 |
| 2020-12-25 | $3.68 | $3.90 | $3.66 | $3.87 | $3.83 | 60,495,660 |
| 2020-12-24 | $3.84 | $3.86 | $3.70 | $3.70 | $3.66 | 51,689,240 |
| 2020-12-23 | $3.73 | $3.93 | $3.72 | $3.88 | $3.84 | 47,836,120 |
| 2020-12-22 | $3.94 | $3.94 | $3.75 | $3.78 | $3.74 | 52,881,720 |
| 2020-12-21 | $3.94 | $3.99 | $3.87 | $3.95 | $3.91 | 45,679,420 |
| 2020-12-18 | $3.76 | $4.05 | $3.74 | $3.94 | $3.90 | 66,667,050 |
| 2020-12-17 | $3.69 | $3.90 | $3.68 | $3.79 | $3.75 | 34,820,120 |
| 2020-12-16 | $3.90 | $3.93 | $3.72 | $3.73 | $3.69 | 48,455,620 |
| 2020-12-15 | $4.00 | $4.05 | $3.89 | $3.94 | $3.90 | 41,300,460 |
| 2020-12-14 | $3.98 | $4.17 | $3.88 | $4.04 | $4.00 | 57,383,770 |
| 2020-12-11 | $3.91 | $4.23 | $3.91 | $4.03 | $3.99 | 91,899,290 |
| 2020-12-10 | $3.70 | $3.95 | $3.66 | $3.88 | $3.84 | 52,314,940 |
| 2020-12-09 | $3.80 | $3.83 | $3.65 | $3.74 | $3.70 | 38,203,960 |
| 2020-12-08 | $3.76 | $3.81 | $3.75 | $3.77 | $3.73 | 20,845,310 |
| 2020-12-07 | $3.89 | $3.92 | $3.75 | $3.76 | $3.72 | 35,897,390 |
| 2020-12-04 | $3.90 | $3.95 | $3.86 | $3.88 | $3.84 | 26,003,170 |
| 2020-12-03 | $4.00 | $4.01 | $3.91 | $3.92 | $3.88 | 31,410,790 |
| 2020-12-02 | $3.97 | $4.07 | $3.94 | $4.00 | $3.96 | 40,233,580 |
| 2020-12-01 | $3.87 | $4.00 | $3.86 | $3.95 | $3.91 | 34,258,480 |
| 2020-11-30 | $3.92 | $3.97 | $3.85 | $3.88 | $3.84 | 34,132,380 |
| 2020-11-27 | $4.00 | $4.03 | $3.91 | $3.93 | $3.89 | 32,300,830 |
| 2020-11-26 | $4.00 | $4.06 | $3.87 | $4.01 | $3.97 | 51,880,560 |
| 2020-11-25 | $4.22 | $4.22 | $4.00 | $4.02 | $3.98 | 60,615,110 |
| 2020-11-24 | $4.18 | $4.31 | $4.16 | $4.19 | $4.15 | 44,484,700 |
| 2020-11-23 | $4.26 | $4.31 | $4.13 | $4.21 | $4.17 | 48,650,560 |
| 2020-11-20 | $4.31 | $4.42 | $4.21 | $4.23 | $4.19 | 60,148,280 |
| 2020-11-19 | $4.13 | $4.42 | $4.07 | $4.35 | $4.30 | 85,776,510 |
| 2020-11-18 | $4.02 | $4.20 | $3.96 | $4.14 | $4.10 | 57,877,050 |
| 2020-11-17 | $4.23 | $4.24 | $3.97 | $4.01 | $3.97 | 71,711,440 |
| 2020-11-16 | $4.45 | $4.49 | $4.21 | $4.22 | $4.18 | 69,304,160 |
| 2020-11-13 | $4.50 | $4.58 | $4.39 | $4.44 | $4.39 | 49,390,820 |
| 2020-11-12 | $4.43 | $4.55 | $4.33 | $4.53 | $4.48 | 60,882,200 |
| 2020-11-11 | $4.60 | $4.65 | $4.38 | $4.40 | $4.35 | 73,442,110 |
| 2020-11-10 | $4.90 | $4.91 | $4.55 | $4.61 | $4.56 | 123,113,190 |
| 2020-11-09 | $4.97 | $5.07 | $4.90 | $4.95 | $4.90 | 118,089,900 |
| 2020-11-06 | $5.24 | $5.38 | $4.89 | $4.96 | $4.91 | 160,483,900 |
| 2020-11-05 | $4.96 | $5.50 | $4.90 | $5.20 | $5.15 | 212,421,740 |
| 2020-11-04 | $5.06 | $5.21 | $4.85 | $4.97 | $4.92 | 145,824,640 |
| 2020-11-03 | $4.97 | $5.04 | $4.72 | $4.95 | $4.90 | 144,258,930 |
| 2020-11-02 | $4.64 | $4.88 | $4.51 | $4.88 | $4.83 | 133,527,760 |
| 2020-10-30 | $4.83 | $5.02 | $4.51 | $4.58 | $4.53 | 127,781,210 |
| 2020-10-29 | $4.76 | $5.13 | $4.76 | $4.90 | $4.85 | 165,610,060 |
| 2020-10-28 | $5.01 | $5.08 | $4.75 | $4.87 | $4.82 | 182,050,470 |
| 2020-10-27 | $4.43 | $5.39 | $4.42 | $5.05 | $5.00 | 256,519,900 |
| 2020-10-26 | $4.33 | $4.51 | $4.18 | $4.49 | $4.44 | 85,020,160 |
| 2020-10-23 | $4.56 | $4.63 | $4.29 | $4.34 | $4.29 | 95,273,080 |
| 2020-10-22 | $4.54 | $4.75 | $4.38 | $4.53 | $4.48 | 97,807,970 |
| 2020-10-21 | $4.82 | $4.98 | $4.51 | $4.65 | $4.60 | 119,308,720 |
| 2020-10-20 | $4.78 | $4.86 | $4.63 | $4.79 | $4.74 | 126,895,260 |
| 2020-10-19 | $4.70 | $4.92 | $4.40 | $4.87 | $4.82 | 172,566,610 |
| 2020-10-16 | $4.62 | $4.98 | $4.55 | $4.68 | $4.63 | 157,884,590 |
| 2020-10-15 | $4.54 | $5.09 | $4.44 | $4.75 | $4.70 | 207,001,390 |
| 2020-10-14 | $4.46 | $4.64 | $4.31 | $4.59 | $4.54 | 147,424,770 |
| 2020-10-13 | $4.30 | $4.75 | $4.23 | $4.47 | $4.42 | 166,807,550 |
| 2020-10-12 | $4.22 | $4.35 | $4.10 | $4.34 | $4.29 | 115,237,130 |
| 2020-10-09 | $4.05 | $4.19 | $3.93 | $4.12 | $4.08 | 106,285,440 |
| 2020-10-08 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-10-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-10-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-10-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-10-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-10-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.79 | 0 |
| 2020-09-30 | $3.70 | $3.94 | $3.64 | $3.83 | $3.79 | 90,732,920 |
| 2020-09-29 | $3.75 | $3.85 | $3.57 | $3.70 | $3.66 | 82,372,560 |
| 2020-09-28 | $3.92 | $4.04 | $3.64 | $3.66 | $3.62 | 89,081,050 |
| 2020-09-25 | $4.20 | $4.30 | $3.88 | $3.93 | $3.89 | 106,603,200 |
| 2020-09-24 | $4.55 | $4.63 | $4.19 | $4.20 | $4.16 | 145,495,170 |
| 2020-09-23 | $4.49 | $4.69 | $4.30 | $4.67 | $4.62 | 184,671,940 |
| 2020-09-22 | $4.30 | $4.64 | $4.24 | $4.49 | $4.44 | 141,033,910 |
| 2020-09-21 | $4.31 | $4.66 | $4.19 | $4.40 | $4.35 | 130,937,560 |
| 2020-09-18 | $4.66 | $4.75 | $4.35 | $4.39 | $4.34 | 159,951,660 |
| 2020-09-17 | $4.35 | $4.71 | $4.25 | $4.69 | $4.64 | 213,211,680 |
| 2020-09-16 | $4.49 | $4.57 | $4.17 | $4.35 | $4.30 | 168,630,080 |
| 2020-09-15 | $4.70 | $4.70 | $4.25 | $4.41 | $4.36 | 278,016,600 |
| 2020-09-14 | $3.73 | $4.45 | $3.70 | $4.45 | $4.40 | 268,399,640 |
| 2020-09-11 | $3.36 | $3.82 | $3.24 | $3.71 | $3.67 | 170,577,620 |
| 2020-09-10 | $3.99 | $4.40 | $3.42 | $3.47 | $3.43 | 230,451,580 |
| 2020-09-09 | $5.00 | $5.69 | $4.16 | $4.27 | $4.22 | 371,402,060 |
| 2020-09-08 | $4.29 | $5.15 | $4.16 | $5.15 | $5.10 | 283,761,710 |
| 2020-09-07 | $3.99 | $4.56 | $3.90 | $4.29 | $4.24 | 212,626,930 |
| 2020-09-04 | $3.60 | $4.07 | $3.54 | $3.90 | $3.86 | 163,381,690 |
| 2020-09-03 | $3.90 | $3.94 | $3.72 | $3.76 | $3.72 | 151,655,730 |
| 2020-09-02 | $3.75 | $4.16 | $3.65 | $3.96 | $3.92 | 228,677,330 |
| 2020-09-01 | $3.51 | $3.88 | $3.45 | $3.75 | $3.71 | 185,378,530 |
| 2020-08-31 | $3.40 | $3.72 | $3.34 | $3.50 | $3.46 | 159,217,330 |
| 2020-08-28 | $3.60 | $3.67 | $3.36 | $3.43 | $3.39 | 209,278,460 |
| 2020-08-27 | $3.10 | $3.67 | $3.06 | $3.67 | $3.63 | 229,028,400 |
| 2020-08-26 | $3.29 | $3.38 | $3.02 | $3.06 | $3.03 | 114,084,710 |
| 2020-08-25 | $3.10 | $3.43 | $3.05 | $3.27 | $3.24 | 150,310,010 |
| 2020-08-24 | $3.00 | $3.20 | $2.91 | $3.08 | $3.05 | 93,268,700 |
| 2020-08-21 | $2.96 | $3.12 | $2.88 | $3.02 | $2.99 | 89,558,440 |
| 2020-08-20 | $2.97 | $3.14 | $2.92 | $2.94 | $2.91 | 81,471,780 |
| 2020-08-19 | $3.22 | $3.25 | $3.01 | $3.05 | $3.02 | 143,538,130 |
| 2020-08-18 | $2.85 | $3.22 | $2.83 | $3.22 | $3.19 | 196,897,050 |
| 2020-08-17 | $3.06 | $3.20 | $2.91 | $2.93 | $2.90 | 168,512,510 |
| 2020-08-14 | $2.75 | $2.96 | $2.71 | $2.96 | $2.93 | 106,519,780 |
| 2020-08-13 | $2.63 | $2.73 | $2.61 | $2.69 | $2.66 | 46,802,960 |
| 2020-08-12 | $2.58 | $2.62 | $2.54 | $2.62 | $2.59 | 24,469,390 |
| 2020-08-11 | $2.69 | $2.70 | $2.58 | $2.59 | $2.56 | 26,529,430 |
| 2020-08-10 | $2.65 | $2.71 | $2.61 | $2.69 | $2.66 | 37,635,210 |
| 2020-08-07 | $2.64 | $2.84 | $2.56 | $2.70 | $2.67 | 55,223,080 |
| 2020-08-06 | $2.67 | $2.69 | $2.60 | $2.64 | $2.61 | 26,170,080 |
| 2020-08-05 | $2.65 | $2.69 | $2.58 | $2.67 | $2.64 | 31,982,420 |
| 2020-08-04 | $2.65 | $2.71 | $2.62 | $2.65 | $2.62 | 29,931,280 |
| 2020-08-03 | $2.64 | $2.71 | $2.62 | $2.70 | $2.67 | 35,594,230 |
| 2020-07-31 | $2.58 | $2.65 | $2.57 | $2.62 | $2.59 | 21,202,850 |
| 2020-07-30 | $2.63 | $2.65 | $2.59 | $2.60 | $2.57 | 22,065,380 |
| 2020-07-29 | $2.57 | $2.63 | $2.57 | $2.63 | $2.60 | 28,071,100 |
| 2020-07-28 | $2.49 | $2.67 | $2.48 | $2.58 | $2.55 | 28,803,610 |
| 2020-07-27 | $2.56 | $2.56 | $2.46 | $2.49 | $2.46 | 23,025,370 |
| 2020-07-24 | $2.55 | $2.64 | $2.52 | $2.56 | $2.53 | 35,714,780 |
| 2020-07-23 | $2.58 | $2.59 | $2.50 | $2.57 | $2.54 | 25,001,180 |
| 2020-07-22 | $2.64 | $2.65 | $2.59 | $2.60 | $2.57 | 20,953,220 |
| 2020-07-21 | $2.67 | $2.70 | $2.61 | $2.63 | $2.60 | 22,697,930 |
| 2020-07-20 | $2.57 | $2.68 | $2.55 | $2.68 | $2.65 | 30,576,330 |
| 2020-07-17 | $2.54 | $2.58 | $2.50 | $2.55 | $2.52 | 23,079,480 |
| 2020-07-16 | $2.66 | $2.69 | $2.49 | $2.51 | $2.48 | 39,354,670 |
| 2020-07-15 | $2.82 | $2.83 | $2.64 | $2.67 | $2.64 | 53,988,570 |
| 2020-07-14 | $2.71 | $2.97 | $2.68 | $2.83 | $2.80 | 88,633,550 |
| 2020-07-13 | $2.64 | $2.72 | $2.62 | $2.70 | $2.67 | 46,667,490 |
| 2020-07-10 | $2.72 | $2.75 | $2.63 | $2.65 | $2.62 | 60,111,520 |
| 2020-07-09 | $2.86 | $2.86 | $2.70 | $2.74 | $2.71 | 125,013,130 |
| 2020-07-08 | $2.50 | $2.71 | $2.45 | $2.71 | $2.68 | 69,511,820 |
| 2020-07-07 | $2.50 | $2.53 | $2.44 | $2.46 | $2.43 | 39,595,280 |
| 2020-07-06 | $2.38 | $2.47 | $2.37 | $2.47 | $2.44 | 41,208,290 |
| 2020-07-03 | $2.34 | $2.39 | $2.33 | $2.37 | $2.34 | 21,251,290 |
| 2020-07-02 | $2.28 | $2.36 | $2.26 | $2.34 | $2.32 | 19,893,300 |
| 2020-07-01 | $2.27 | $2.29 | $2.26 | $2.28 | $2.26 | 10,875,280 |
| 2020-06-30 | $2.25 | $2.29 | $2.25 | $2.27 | $2.25 | 10,164,940 |
| 2020-06-29 | $2.28 | $2.28 | $2.22 | $2.24 | $2.22 | 9,233,220 |
| 2020-06-26 | $2.27 | $2.27 | $2.27 | $2.27 | $2.25 | 0 |
| 2020-06-25 | $2.27 | $2.27 | $2.27 | $2.27 | $2.25 | 0 |
| 2020-06-24 | $2.34 | $2.34 | $2.25 | $2.27 | $2.25 | 19,889,570 |
| 2020-06-23 | $2.35 | $2.36 | $2.32 | $2.33 | $2.31 | 13,358,220 |
| 2020-06-22 | $2.35 | $2.39 | $2.34 | $2.36 | $2.34 | 19,256,320 |
| 2020-06-19 | $2.33 | $2.38 | $2.32 | $2.34 | $2.32 | 17,938,890 |
| 2020-06-18 | $2.36 | $2.36 | $2.31 | $2.34 | $2.32 | 14,332,490 |
| 2020-06-17 | $2.36 | $2.37 | $2.32 | $2.35 | $2.33 | 14,267,220 |
| 2020-06-16 | $2.34 | $2.38 | $2.34 | $2.37 | $2.34 | 14,757,480 |
| 2020-06-15 | $2.35 | $2.37 | $2.33 | $2.33 | $2.30 | 13,549,780 |
| 2020-06-12 | $2.34 | $2.38 | $2.31 | $2.36 | $2.33 | 14,947,980 |
| 2020-06-11 | $2.38 | $2.44 | $2.35 | $2.39 | $2.35 | 16,090,060 |
| 2020-06-10 | $2.43 | $2.45 | $2.37 | $2.39 | $2.35 | 16,710,600 |
| 2020-06-09 | $2.42 | $2.47 | $2.39 | $2.44 | $2.40 | 20,206,900 |
| 2020-06-08 | $2.43 | $2.44 | $2.39 | $2.39 | $2.35 | 16,163,240 |
| 2020-06-05 | $2.44 | $2.46 | $2.41 | $2.42 | $2.38 | 18,012,980 |
| 2020-06-04 | $2.40 | $2.46 | $2.38 | $2.42 | $2.38 | 19,855,220 |
| 2020-06-03 | $2.38 | $2.47 | $2.35 | $2.41 | $2.37 | 30,707,040 |
| 2020-06-02 | $2.36 | $2.39 | $2.34 | $2.38 | $2.34 | 17,337,230 |
| 2020-06-01 | $2.28 | $2.38 | $2.28 | $2.37 | $2.34 | 22,247,750 |
| 2020-05-29 | $2.25 | $2.30 | $2.25 | $2.27 | $2.24 | 12,120,900 |
| 2020-05-28 | $2.29 | $2.31 | $2.23 | $2.28 | $2.25 | 14,446,580 |
| 2020-05-27 | $2.34 | $2.36 | $2.29 | $2.29 | $2.26 | 11,398,100 |
| 2020-05-26 | $2.28 | $2.34 | $2.27 | $2.33 | $2.30 | 13,949,080 |
| 2020-05-25 | $2.26 | $2.28 | $2.23 | $2.28 | $2.25 | 10,462,800 |
| 2020-05-22 | $2.30 | $2.33 | $2.26 | $2.26 | $2.23 | 17,253,040 |
| 2020-05-21 | $2.38 | $2.39 | $2.30 | $2.31 | $2.28 | 18,007,500 |
| 2020-05-20 | $2.40 | $2.42 | $2.36 | $2.38 | $2.34 | 14,889,300 |
| 2020-05-19 | $2.46 | $2.46 | $2.37 | $2.39 | $2.35 | 22,588,420 |
| 2020-05-18 | $2.53 | $2.53 | $2.42 | $2.43 | $2.39 | 20,176,640 |
| 2020-05-15 | $2.50 | $2.56 | $2.48 | $2.50 | $2.46 | 19,242,380 |
| 2020-05-14 | $2.53 | $2.54 | $2.48 | $2.49 | $2.45 | 16,043,740 |
| 2020-05-13 | $2.55 | $2.55 | $2.50 | $2.54 | $2.50 | 15,944,660 |
| 2020-05-12 | $2.52 | $2.56 | $2.48 | $2.56 | $2.52 | 23,739,360 |
| 2020-05-11 | $2.55 | $2.58 | $2.50 | $2.52 | $2.48 | 18,557,420 |
| 2020-05-08 | $2.56 | $2.59 | $2.52 | $2.55 | $2.51 | 24,874,510 |
| 2020-05-07 | $2.56 | $2.63 | $2.54 | $2.54 | $2.50 | 33,102,270 |
| 2020-05-06 | $2.52 | $2.56 | $2.45 | $2.53 | $2.49 | 30,311,900 |
| 2020-05-05 | $2.51 | $2.51 | $2.51 | $2.51 | $2.47 | 0 |
| 2020-05-04 | $2.51 | $2.51 | $2.51 | $2.51 | $2.47 | 0 |
| 2020-05-01 | $2.51 | $2.51 | $2.51 | $2.51 | $2.47 | 0 |
| 2020-04-30 | $2.38 | $2.61 | $2.38 | $2.51 | $2.47 | 35,335,070 |
| 2020-04-29 | $2.35 | $2.42 | $2.35 | $2.37 | $2.34 | 17,843,540 |
| 2020-04-28 | $2.52 | $2.52 | $2.34 | $2.39 | $2.35 | 33,563,900 |
| 2020-04-27 | $2.63 | $2.64 | $2.52 | $2.53 | $2.49 | 26,017,050 |
| 2020-04-24 | $2.59 | $2.65 | $2.52 | $2.62 | $2.58 | 39,099,970 |
| 2020-04-23 | $2.67 | $2.67 | $2.57 | $2.58 | $2.54 | 32,100,810 |
| 2020-04-22 | $2.63 | $2.68 | $2.62 | $2.66 | $2.62 | 29,737,900 |
| 2020-04-21 | $2.67 | $2.77 | $2.61 | $2.69 | $2.65 | 47,315,300 |
| 2020-04-20 | $2.65 | $2.69 | $2.61 | $2.67 | $2.63 | 26,708,100 |
| 2020-04-17 | $2.69 | $2.73 | $2.62 | $2.63 | $2.59 | 31,542,240 |
| 2020-04-16 | $2.68 | $2.73 | $2.63 | $2.67 | $2.63 | 27,341,700 |
| 2020-04-15 | $2.78 | $2.81 | $2.70 | $2.70 | $2.66 | 35,622,300 |
| 2020-04-14 | $2.64 | $2.75 | $2.64 | $2.74 | $2.70 | 39,071,770 |
| 2020-04-13 | $2.71 | $2.74 | $2.60 | $2.62 | $2.58 | 30,350,120 |
| 2020-04-10 | $2.82 | $2.82 | $2.70 | $2.70 | $2.66 | 44,244,260 |
| 2020-04-09 | $2.86 | $2.89 | $2.81 | $2.83 | $2.79 | 56,018,680 |
| 2020-04-08 | $2.82 | $2.89 | $2.80 | $2.82 | $2.78 | 64,994,430 |
| 2020-04-07 | $2.78 | $3.00 | $2.77 | $2.90 | $2.86 | 110,491,690 |
| 2020-04-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.76 | 0 |
| 2020-04-03 | $2.76 | $2.95 | $2.71 | $2.80 | $2.76 | 141,576,070 |
| 2020-04-02 | $2.45 | $2.71 | $2.43 | $2.71 | $2.67 | 37,714,210 |
| 2020-04-01 | $2.43 | $2.53 | $2.43 | $2.46 | $2.42 | 36,358,410 |
| 2020-03-31 | $2.57 | $2.57 | $2.43 | $2.44 | $2.40 | 39,134,890 |
| 2020-03-30 | $2.65 | $2.65 | $2.46 | $2.53 | $2.49 | 55,876,980 |
| 2020-03-27 | $2.70 | $2.81 | $2.67 | $2.69 | $2.65 | 56,027,540 |
| 2020-03-26 | $2.69 | $2.76 | $2.65 | $2.66 | $2.62 | 39,617,370 |
| 2020-03-25 | $2.72 | $2.76 | $2.67 | $2.71 | $2.67 | 48,294,540 |
| 2020-03-24 | $2.74 | $2.74 | $2.53 | $2.66 | $2.62 | 49,875,340 |
| 2020-03-23 | $2.69 | $2.80 | $2.64 | $2.66 | $2.62 | 49,493,460 |
| 2020-03-20 | $2.90 | $2.94 | $2.76 | $2.81 | $2.77 | 65,445,980 |
| 2020-03-19 | $2.82 | $2.89 | $2.75 | $2.88 | $2.84 | 73,038,580 |
| 2020-03-18 | $2.79 | $2.89 | $2.73 | $2.76 | $2.72 | 79,183,390 |
| 2020-03-17 | $2.71 | $2.82 | $2.62 | $2.75 | $2.71 | 70,112,300 |
| 2020-03-16 | $2.90 | $2.91 | $2.64 | $2.66 | $2.62 | 87,721,670 |
| 2020-03-13 | $2.68 | $2.99 | $2.63 | $2.92 | $2.88 | 117,127,110 |
| 2020-03-12 | $2.93 | $3.00 | $2.84 | $2.88 | $2.84 | 101,633,000 |
| 2020-03-11 | $3.33 | $3.33 | $3.05 | $3.06 | $3.01 | 136,349,680 |
| 2020-03-10 | $3.06 | $3.30 | $2.94 | $3.29 | $3.24 | 155,824,210 |
| 2020-03-09 | $3.29 | $3.46 | $3.11 | $3.12 | $3.07 | 167,596,250 |
| 2020-03-06 | $3.47 | $3.77 | $3.44 | $3.45 | $3.40 | 248,869,070 |
| 2020-03-05 | $4.00 | $4.11 | $3.65 | $3.82 | $3.76 | 292,671,240 |
| 2020-03-04 | $3.78 | $4.25 | $3.65 | $3.82 | $3.76 | 404,839,670 |
| 2020-03-03 | $3.84 | $3.86 | $3.71 | $3.86 | $3.80 | 194,505,000 |
| 2020-03-02 | $3.08 | $3.51 | $2.87 | $3.51 | $3.46 | 193,182,080 |
| 2020-02-28 | $3.48 | $3.48 | $3.19 | $3.19 | $3.14 | 189,433,400 |
| 2020-02-27 | $3.54 | $3.54 | $3.54 | $3.54 | $3.49 | 9,710,440 |
| 2020-02-26 | $3.22 | $3.22 | $3.22 | $3.22 | $3.17 | 9,130,050 |
| 2020-02-25 | $2.79 | $2.93 | $2.76 | $2.93 | $2.89 | 52,818,080 |
| 2020-02-24 | $2.41 | $2.66 | $2.36 | $2.66 | $2.62 | 60,721,140 |
| 2020-02-21 | $2.46 | $2.51 | $2.39 | $2.42 | $2.38 | 39,734,570 |
| 2020-02-20 | $2.38 | $2.48 | $2.34 | $2.47 | $2.43 | 42,631,330 |
| 2020-02-19 | $2.27 | $2.42 | $2.26 | $2.33 | $2.30 | 38,354,650 |
| 2020-02-18 | $2.22 | $2.33 | $2.22 | $2.27 | $2.24 | 25,035,050 |
| 2020-02-17 | $2.15 | $2.23 | $2.14 | $2.21 | $2.18 | 19,585,810 |
| 2020-02-14 | $2.16 | $2.18 | $2.12 | $2.14 | $2.11 | 14,593,280 |
| 2020-02-13 | $2.18 | $2.22 | $2.14 | $2.16 | $2.13 | 15,100,880 |
| 2020-02-12 | $2.10 | $2.26 | $2.09 | $2.19 | $2.16 | 23,241,020 |
| 2020-02-11 | $2.08 | $2.13 | $2.06 | $2.10 | $2.07 | 16,223,600 |
| 2020-02-10 | $2.01 | $2.10 | $2.01 | $2.09 | $2.06 | 15,897,690 |
| 2020-02-07 | $2.04 | $2.05 | $2.01 | $2.04 | $2.01 | 14,122,700 |
| 2020-02-06 | $2.01 | $2.06 | $1.99 | $2.04 | $2.01 | 14,222,270 |
| 2020-02-05 | $1.98 | $2.07 | $1.97 | $2.02 | $1.99 | 16,519,500 |
| 2020-02-04 | $1.85 | $2.00 | $1.85 | $1.97 | $1.94 | 21,364,050 |
| 2020-02-03 | $2.05 | $2.05 | $2.05 | $2.05 | $2.02 | 4,004,900 |
| 2020-01-31 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2020-01-30 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2020-01-29 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2020-01-28 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2020-01-27 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2020-01-24 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2020-01-23 | $2.32 | $2.33 | $2.25 | $2.28 | $2.25 | 16,681,470 |
| 2020-01-22 | $2.32 | $2.36 | $2.30 | $2.34 | $2.31 | 11,535,120 |
| 2020-01-21 | $2.34 | $2.38 | $2.32 | $2.34 | $2.31 | 12,290,830 |
| 2020-01-20 | $2.34 | $2.37 | $2.24 | $2.36 | $2.33 | 28,434,400 |
| 2020-01-17 | $2.44 | $2.46 | $2.42 | $2.43 | $2.39 | 11,650,150 |
| 2020-01-16 | $2.48 | $2.50 | $2.43 | $2.43 | $2.39 | 13,660,560 |
| 2020-01-15 | $2.52 | $2.53 | $2.47 | $2.47 | $2.43 | 15,450,400 |
| 2020-01-14 | $2.53 | $2.58 | $2.50 | $2.53 | $2.49 | 18,185,560 |
| 2020-01-13 | $2.53 | $2.54 | $2.47 | $2.54 | $2.50 | 20,266,180 |
| 2020-01-10 | $2.58 | $2.59 | $2.51 | $2.53 | $2.49 | 18,008,560 |
| 2020-01-09 | $2.61 | $2.63 | $2.56 | $2.58 | $2.54 | 25,841,960 |
| 2020-01-08 | $2.63 | $2.68 | $2.56 | $2.58 | $2.54 | 41,130,560 |
| 2020-01-07 | $2.52 | $2.65 | $2.51 | $2.63 | $2.59 | 45,520,440 |
| 2020-01-06 | $2.45 | $2.60 | $2.44 | $2.51 | $2.47 | 29,398,200 |
| 2020-01-03 | $2.46 | $2.49 | $2.45 | $2.46 | $2.42 | 17,378,770 |
| 2020-01-02 | $2.44 | $2.48 | $2.44 | $2.46 | $2.42 | 22,177,980 |
| 2020-01-01 | $2.43 | $2.43 | $2.43 | $2.43 | $2.39 | 0 |
| 2019-12-31 | $2.41 | $2.44 | $2.40 | $2.43 | $2.39 | 13,439,340 |
| 2019-12-30 | $2.38 | $2.45 | $2.37 | $2.42 | $2.38 | 19,430,060 |
| 2019-12-27 | $2.42 | $2.46 | $2.40 | $2.40 | $2.36 | 24,137,100 |
| 2019-12-26 | $2.39 | $2.45 | $2.37 | $2.44 | $2.40 | 47,129,730 |
| 2019-12-25 | $2.37 | $2.61 | $2.36 | $2.48 | $2.44 | 76,471,290 |
| 2019-12-24 | $2.33 | $2.37 | $2.31 | $2.37 | $2.34 | 11,250,070 |
| 2019-12-23 | $2.36 | $2.38 | $2.31 | $2.32 | $2.29 | 10,445,870 |
| 2019-12-20 | $2.42 | $2.43 | $2.37 | $2.37 | $2.34 | 12,773,140 |
| 2019-12-19 | $2.40 | $2.43 | $2.38 | $2.42 | $2.38 | 10,157,840 |
| 2019-12-18 | $2.40 | $2.43 | $2.38 | $2.39 | $2.35 | 13,659,440 |
| 2019-12-17 | $2.35 | $2.46 | $2.34 | $2.40 | $2.36 | 22,223,580 |
| 2019-12-16 | $2.30 | $2.35 | $2.29 | $2.33 | $2.30 | 11,521,450 |
| 2019-12-13 | $2.27 | $2.32 | $2.27 | $2.30 | $2.27 | 19,013,970 |
| 2019-12-12 | $2.37 | $2.38 | $2.31 | $2.33 | $2.30 | 10,573,180 |
| 2019-12-11 | $2.39 | $2.40 | $2.37 | $2.37 | $2.34 | 8,975,900 |
| 2019-12-10 | $2.39 | $2.41 | $2.38 | $2.40 | $2.36 | 9,955,240 |
| 2019-12-09 | $2.37 | $2.43 | $2.37 | $2.40 | $2.36 | 12,797,180 |
| 2019-12-06 | $2.38 | $2.39 | $2.35 | $2.38 | $2.34 | 8,336,220 |
| 2019-12-05 | $2.38 | $2.40 | $2.35 | $2.38 | $2.34 | 11,283,370 |
| 2019-12-04 | $2.37 | $2.39 | $2.35 | $2.38 | $2.34 | 9,569,960 |
| 2019-12-03 | $2.32 | $2.39 | $2.31 | $2.39 | $2.35 | 11,206,730 |
| 2019-12-02 | $2.36 | $2.38 | $2.33 | $2.34 | $2.31 | 7,926,360 |
| 2019-11-29 | $2.35 | $2.37 | $2.31 | $2.34 | $2.31 | 11,811,250 |
| 2019-11-28 | $2.39 | $2.41 | $2.34 | $2.35 | $2.32 | 14,603,840 |
| 2019-11-27 | $2.44 | $2.45 | $2.39 | $2.42 | $2.38 | 18,153,300 |
| 2019-11-26 | $2.43 | $2.53 | $2.38 | $2.47 | $2.43 | 26,367,880 |
| 2019-11-25 | $2.45 | $2.48 | $2.38 | $2.43 | $2.39 | 35,332,960 |
| 2019-11-22 | $2.53 | $2.68 | $2.46 | $2.52 | $2.48 | 68,634,580 |
| 2019-11-21 | $2.28 | $2.52 | $2.27 | $2.52 | $2.48 | 27,157,040 |
| 2019-11-20 | $2.28 | $2.31 | $2.27 | $2.29 | $2.26 | 7,468,940 |
| 2019-11-19 | $2.25 | $2.29 | $2.25 | $2.28 | $2.25 | 8,080,370 |
| 2019-11-18 | $2.24 | $2.28 | $2.22 | $2.25 | $2.22 | 5,537,140 |
| 2019-11-15 | $2.28 | $2.28 | $2.25 | $2.25 | $2.22 | 6,166,200 |
| 2019-11-14 | $2.27 | $2.29 | $2.26 | $2.28 | $2.25 | 6,639,280 |
| 2019-11-13 | $2.30 | $2.30 | $2.26 | $2.28 | $2.25 | 5,328,880 |
| 2019-11-12 | $2.29 | $2.30 | $2.26 | $2.30 | $2.27 | 7,505,960 |
| 2019-11-11 | $2.36 | $2.37 | $2.28 | $2.29 | $2.26 | 9,334,940 |
| 2019-11-08 | $2.37 | $2.39 | $2.36 | $2.38 | $2.34 | 6,672,130 |
| 2019-11-07 | $2.34 | $2.37 | $2.33 | $2.36 | $2.33 | 6,688,050 |
| 2019-11-06 | $2.36 | $2.40 | $2.33 | $2.36 | $2.33 | 7,721,200 |
| 2019-11-05 | $2.38 | $2.38 | $2.34 | $2.36 | $2.33 | 5,866,380 |
| 2019-11-04 | $2.39 | $2.40 | $2.36 | $2.37 | $2.34 | 6,413,950 |
| 2019-11-01 | $2.34 | $2.39 | $2.33 | $2.38 | $2.34 | 7,466,200 |
| 2019-10-31 | $2.39 | $2.40 | $2.33 | $2.34 | $2.31 | 9,312,780 |
| 2019-10-30 | $2.45 | $2.45 | $2.37 | $2.38 | $2.34 | 14,344,000 |
| 2019-10-29 | $2.51 | $2.52 | $2.45 | $2.46 | $2.42 | 18,705,240 |
| 2019-10-28 | $2.52 | $2.56 | $2.50 | $2.56 | $2.52 | 14,035,310 |
| 2019-10-25 | $2.52 | $2.54 | $2.49 | $2.53 | $2.49 | 10,298,740 |
| 2019-10-24 | $2.47 | $2.57 | $2.47 | $2.54 | $2.50 | 18,843,000 |
| 2019-10-23 | $2.51 | $2.51 | $2.46 | $2.47 | $2.43 | 7,892,840 |
| 2019-10-22 | $2.48 | $2.51 | $2.46 | $2.51 | $2.47 | 8,612,850 |
| 2019-10-21 | $2.49 | $2.51 | $2.46 | $2.50 | $2.46 | 11,170,960 |
| 2019-10-18 | $2.51 | $2.53 | $2.43 | $2.45 | $2.41 | 12,096,180 |
| 2019-10-17 | $2.50 | $2.53 | $2.49 | $2.52 | $2.48 | 6,602,740 |
| 2019-10-16 | $2.58 | $2.58 | $2.48 | $2.49 | $2.45 | 12,140,520 |
| 2019-10-15 | $2.64 | $2.64 | $2.55 | $2.56 | $2.52 | 20,745,380 |
| 2019-10-14 | $2.65 | $2.68 | $2.64 | $2.67 | $2.63 | 11,676,700 |
| 2019-10-11 | $2.63 | $2.64 | $2.59 | $2.62 | $2.58 | 8,205,160 |
| 2019-10-10 | $2.60 | $2.64 | $2.59 | $2.62 | $2.58 | 7,266,920 |
| 2019-10-09 | $2.56 | $2.60 | $2.54 | $2.60 | $2.56 | 5,868,120 |
| 2019-10-08 | $2.60 | $2.62 | $2.57 | $2.57 | $2.53 | 6,471,360 |
| 2019-10-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.55 | 0 |
| 2019-10-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.55 | 0 |
| 2019-10-03 | $2.59 | $2.59 | $2.59 | $2.59 | $2.55 | 0 |
| 2019-10-02 | $2.59 | $2.59 | $2.59 | $2.59 | $2.55 | 0 |
| 2019-10-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.55 | 0 |
| 2019-09-30 | $2.63 | $2.66 | $2.58 | $2.59 | $2.55 | 7,989,400 |
| 2019-09-27 | $2.62 | $2.65 | $2.59 | $2.63 | $2.59 | 9,671,810 |
| 2019-09-26 | $2.73 | $2.76 | $2.61 | $2.61 | $2.57 | 17,146,510 |
| 2019-09-25 | $2.77 | $2.79 | $2.70 | $2.72 | $2.68 | 18,261,710 |
| 2019-09-24 | $2.86 | $2.87 | $2.79 | $2.80 | $2.76 | 21,713,900 |
| 2019-09-23 | $2.79 | $2.85 | $2.74 | $2.85 | $2.81 | 22,132,600 |
| 2019-09-20 | $2.80 | $2.87 | $2.78 | $2.81 | $2.77 | 21,455,720 |
| 2019-09-19 | $2.76 | $2.99 | $2.68 | $2.83 | $2.79 | 33,380,200 |
| 2019-09-18 | $2.74 | $2.77 | $2.72 | $2.76 | $2.72 | 15,556,380 |
| 2019-09-17 | $2.82 | $2.83 | $2.72 | $2.73 | $2.69 | 28,770,000 |
| 2019-09-16 | $2.85 | $2.91 | $2.83 | $2.84 | $2.80 | 35,693,060 |
| 2019-09-13 | $2.86 | $2.86 | $2.86 | $2.86 | $2.82 | 0 |
| 2019-09-12 | $2.78 | $2.94 | $2.77 | $2.86 | $2.82 | 47,532,330 |
| 2019-09-11 | $2.81 | $2.82 | $2.76 | $2.79 | $2.75 | 23,274,480 |
| 2019-09-10 | $2.88 | $2.88 | $2.79 | $2.81 | $2.77 | 32,674,130 |
| 2019-09-09 | $2.86 | $2.88 | $2.81 | $2.87 | $2.83 | 45,600,140 |
| 2019-09-06 | $2.81 | $2.87 | $2.78 | $2.83 | $2.79 | 40,044,780 |
| 2019-09-05 | $2.81 | $2.85 | $2.79 | $2.82 | $2.78 | 50,909,830 |
| 2019-09-04 | $2.84 | $2.86 | $2.74 | $2.84 | $2.80 | 71,371,880 |
| 2019-09-03 | $2.92 | $3.02 | $2.87 | $2.89 | $2.85 | 76,480,970 |
| 2019-09-02 | $2.83 | $3.01 | $2.81 | $2.94 | $2.90 | 93,686,460 |
| 2019-08-30 | $2.93 | $3.12 | $2.79 | $2.99 | $2.95 | 164,558,200 |
| 2019-08-29 | $2.93 | $2.93 | $2.74 | $2.93 | $2.89 | 151,330,310 |
| 2019-08-28 | $2.43 | $2.66 | $2.42 | $2.66 | $2.62 | 33,584,560 |
| 2019-08-27 | $2.36 | $2.42 | $2.35 | $2.42 | $2.38 | 12,871,460 |
| 2019-08-26 | $2.34 | $2.37 | $2.32 | $2.35 | $2.32 | 8,957,400 |
| 2019-08-23 | $2.42 | $2.43 | $2.39 | $2.40 | $2.36 | 6,278,160 |
| 2019-08-22 | $2.40 | $2.43 | $2.39 | $2.42 | $2.38 | 8,805,580 |
| 2019-08-21 | $2.40 | $2.41 | $2.38 | $2.40 | $2.36 | 7,412,980 |
| 2019-08-20 | $2.41 | $2.44 | $2.39 | $2.41 | $2.37 | 12,443,920 |
| 2019-08-19 | $2.37 | $2.42 | $2.36 | $2.42 | $2.38 | 14,531,640 |
| 2019-08-16 | $2.35 | $2.37 | $2.34 | $2.36 | $2.33 | 6,995,180 |
| 2019-08-15 | $2.31 | $2.36 | $2.29 | $2.35 | $2.32 | 7,569,000 |
| 2019-08-14 | $2.35 | $2.37 | $2.34 | $2.35 | $2.32 | 8,168,040 |
| 2019-08-13 | $2.34 | $2.34 | $2.32 | $2.32 | $2.29 | 5,522,280 |
| 2019-08-12 | $2.31 | $2.37 | $2.30 | $2.36 | $2.33 | 8,013,500 |
| 2019-08-09 | $2.34 | $2.35 | $2.31 | $2.32 | $2.29 | 7,344,700 |
| 2019-08-08 | $2.31 | $2.34 | $2.30 | $2.33 | $2.30 | 6,420,160 |
| 2019-08-07 | $2.33 | $2.34 | $2.31 | $2.31 | $2.28 | 6,865,680 |
| 2019-08-06 | $2.34 | $2.36 | $2.25 | $2.33 | $2.30 | 13,169,670 |
| 2019-08-05 | $2.41 | $2.45 | $2.38 | $2.40 | $2.36 | 8,580,660 |
| 2019-08-02 | $2.45 | $2.45 | $2.41 | $2.44 | $2.40 | 8,777,620 |
| 2019-08-01 | $2.51 | $2.52 | $2.47 | $2.49 | $2.45 | 8,072,900 |
| 2019-07-31 | $2.55 | $2.55 | $2.52 | $2.52 | $2.48 | 5,905,890 |
| 2019-07-30 | $2.52 | $2.56 | $2.51 | $2.56 | $2.52 | 9,832,110 |
| 2019-07-29 | $2.51 | $2.53 | $2.50 | $2.53 | $2.49 | 5,329,010 |
| 2019-07-26 | $2.51 | $2.52 | $2.50 | $2.51 | $2.47 | 5,612,200 |
| 2019-07-25 | $2.53 | $2.54 | $2.51 | $2.53 | $2.49 | 6,245,960 |
| 2019-07-24 | $2.50 | $2.55 | $2.50 | $2.53 | $2.49 | 11,500,340 |
| 2019-07-23 | $2.49 | $2.51 | $2.48 | $2.50 | $2.46 | 8,898,300 |
| 2019-07-22 | $2.58 | $2.58 | $2.47 | $2.50 | $2.46 | 13,861,820 |
| 2019-07-19 | $2.56 | $2.60 | $2.53 | $2.58 | $2.54 | 11,192,580 |
| 2019-07-18 | $2.61 | $2.62 | $2.56 | $2.56 | $2.52 | 12,671,770 |
| 2019-07-17 | $2.66 | $2.66 | $2.63 | $2.64 | $2.60 | 8,806,200 |
| 2019-07-16 | $2.65 | $2.67 | $2.64 | $2.66 | $2.62 | 9,886,980 |
| 2019-07-15 | $2.64 | $2.67 | $2.56 | $2.66 | $2.62 | 14,861,260 |
| 2019-07-12 | $2.68 | $2.69 | $2.65 | $2.69 | $2.65 | 6,550,640 |
| 2019-07-11 | $2.67 | $2.70 | $2.66 | $2.68 | $2.64 | 6,837,320 |
| 2019-07-10 | $2.70 | $2.72 | $2.65 | $2.66 | $2.62 | 8,109,780 |
| 2019-07-09 | $2.71 | $2.74 | $2.67 | $2.71 | $2.67 | 10,519,720 |
| 2019-07-08 | $2.86 | $2.86 | $2.72 | $2.73 | $2.69 | 18,806,100 |
| 2019-07-05 | $2.87 | $2.88 | $2.85 | $2.88 | $2.84 | 5,031,100 |
| 2019-07-04 | $2.86 | $2.88 | $2.85 | $2.87 | $2.83 | 6,576,020 |
| 2019-07-03 | $2.89 | $2.89 | $2.85 | $2.87 | $2.83 | 9,107,720 |
| 2019-07-02 | $2.92 | $2.92 | $2.88 | $2.89 | $2.85 | 10,108,480 |
| 2019-07-01 | $2.91 | $2.92 | $2.87 | $2.92 | $2.88 | 16,401,120 |
| 2019-06-28 | $2.90 | $2.90 | $2.82 | $2.85 | $2.81 | 11,401,300 |
| 2019-06-27 | $2.90 | $2.92 | $2.89 | $2.91 | $2.85 | 9,489,220 |
| 2019-06-26 | $2.89 | $2.92 | $2.86 | $2.90 | $2.84 | 8,602,430 |
| 2019-06-25 | $2.93 | $2.94 | $2.86 | $2.89 | $2.83 | 14,084,570 |
| 2019-06-24 | $2.95 | $2.97 | $2.92 | $2.93 | $2.87 | 14,459,320 |
| 2019-06-21 | $2.99 | $3.03 | $2.95 | $2.96 | $2.90 | 25,892,120 |
| 2019-06-20 | $2.87 | $2.92 | $2.84 | $2.90 | $2.84 | 13,120,820 |
| 2019-06-19 | $2.88 | $2.90 | $2.85 | $2.87 | $2.81 | 13,654,220 |
| 2019-06-18 | $2.85 | $2.86 | $2.82 | $2.84 | $2.78 | 6,256,700 |
| 2019-06-17 | $2.87 | $2.87 | $2.82 | $2.85 | $2.79 | 9,988,980 |
| 2019-06-14 | $2.93 | $2.93 | $2.85 | $2.86 | $2.80 | 13,640,860 |
| 2019-06-13 | $2.90 | $2.94 | $2.89 | $2.92 | $2.86 | 12,940,740 |
| 2019-06-12 | $2.95 | $2.96 | $2.90 | $2.91 | $2.85 | 18,607,400 |
| 2019-06-11 | $2.89 | $2.97 | $2.86 | $2.96 | $2.90 | 22,663,520 |
| 2019-06-10 | $2.86 | $2.91 | $2.84 | $2.89 | $2.83 | 10,420,780 |
| 2019-06-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.79 | 0 |
| 2019-06-06 | $2.96 | $2.97 | $2.83 | $2.85 | $2.79 | 14,963,180 |
| 2019-06-05 | $2.90 | $2.99 | $2.87 | $2.93 | $2.87 | 19,552,960 |
| 2019-06-04 | $2.86 | $2.92 | $2.85 | $2.86 | $2.80 | 15,346,580 |
| 2019-06-03 | $2.89 | $2.91 | $2.82 | $2.85 | $2.79 | 14,453,020 |
| 2019-05-31 | $2.90 | $2.95 | $2.89 | $2.89 | $2.83 | 13,364,710 |
| 2019-05-30 | $2.93 | $2.93 | $2.86 | $2.91 | $2.85 | 20,405,600 |
| 2019-05-29 | $2.97 | $2.99 | $2.94 | $2.96 | $2.90 | 13,385,560 |
| 2019-05-28 | $3.01 | $3.04 | $2.95 | $2.97 | $2.91 | 19,151,480 |
| 2019-05-27 | $2.93 | $3.01 | $2.90 | $3.00 | $2.94 | 18,144,080 |
| 2019-05-24 | $2.90 | $2.95 | $2.90 | $2.93 | $2.87 | 13,670,660 |
| 2019-05-23 | $3.02 | $3.02 | $2.90 | $2.92 | $2.86 | 29,570,680 |
| 2019-05-22 | $3.02 | $3.15 | $3.02 | $3.07 | $3.00 | 41,074,900 |
| 2019-05-21 | $2.87 | $3.18 | $2.85 | $3.03 | $2.96 | 41,317,560 |
| 2019-05-20 | $2.87 | $2.89 | $2.80 | $2.89 | $2.83 | 15,783,720 |
| 2019-05-17 | $3.03 | $3.03 | $2.85 | $2.88 | $2.82 | 28,270,950 |
| 2019-05-16 | $3.03 | $3.04 | $2.97 | $3.01 | $2.94 | 23,056,800 |
| 2019-05-15 | $2.98 | $3.03 | $2.95 | $3.01 | $2.94 | 24,749,590 |
| 2019-05-14 | $2.96 | $3.02 | $2.94 | $2.96 | $2.90 | 19,156,980 |
| 2019-05-13 | $2.94 | $3.04 | $2.89 | $3.00 | $2.94 | 24,893,200 |
| 2019-05-10 | $2.87 | $2.97 | $2.82 | $2.95 | $2.89 | 30,379,750 |
| 2019-05-09 | $2.89 | $2.90 | $2.83 | $2.86 | $2.80 | 17,798,320 |
| 2019-05-08 | $2.83 | $2.95 | $2.81 | $2.90 | $2.84 | 20,779,200 |
| 2019-05-07 | $2.92 | $2.97 | $2.84 | $2.93 | $2.87 | 28,285,420 |
| 2019-05-06 | $3.10 | $3.10 | $2.88 | $2.90 | $2.84 | 41,580,440 |
| 2019-05-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.13 | 0 |
| 2019-05-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.13 | 0 |
| 2019-05-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.13 | 0 |
| 2019-04-30 | $3.16 | $3.23 | $3.14 | $3.20 | $3.13 | 26,261,900 |
| 2019-04-29 | $3.45 | $3.45 | $3.15 | $3.15 | $3.08 | 46,786,520 |
| 2019-04-26 | $3.43 | $3.53 | $3.37 | $3.43 | $3.36 | 38,966,010 |
| 2019-04-25 | $3.54 | $3.74 | $3.40 | $3.46 | $3.39 | 55,128,960 |
| 2019-04-24 | $3.58 | $3.58 | $3.46 | $3.57 | $3.49 | 33,251,950 |
| 2019-04-23 | $3.66 | $3.74 | $3.48 | $3.52 | $3.44 | 59,355,390 |
| 2019-04-22 | $3.68 | $3.80 | $3.62 | $3.71 | $3.63 | 71,963,190 |
| 2019-04-19 | $3.42 | $3.81 | $3.37 | $3.66 | $3.58 | 76,273,390 |
| 2019-04-18 | $3.37 | $3.51 | $3.34 | $3.46 | $3.39 | 52,426,270 |
| 2019-04-17 | $3.36 | $3.37 | $3.31 | $3.36 | $3.29 | 33,653,270 |
| 2019-04-16 | $3.24 | $3.37 | $3.17 | $3.35 | $3.28 | 38,369,360 |
| 2019-04-15 | $3.30 | $3.39 | $3.27 | $3.28 | $3.21 | 28,634,510 |
| 2019-04-12 | $3.31 | $3.32 | $3.23 | $3.28 | $3.21 | 22,825,400 |
| 2019-04-11 | $3.28 | $3.38 | $3.24 | $3.30 | $3.23 | 37,347,160 |
| 2019-04-10 | $3.24 | $3.44 | $3.20 | $3.28 | $3.21 | 53,670,900 |
| 2019-04-09 | $3.21 | $3.22 | $3.17 | $3.22 | $3.15 | 16,958,600 |
| 2019-04-08 | $3.22 | $3.26 | $3.14 | $3.21 | $3.14 | 27,029,090 |
| 2019-04-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.14 | 0 |
| 2019-04-04 | $3.23 | $3.24 | $3.19 | $3.21 | $3.14 | 22,280,210 |
| 2019-04-03 | $3.18 | $3.23 | $3.17 | $3.23 | $3.16 | 22,447,590 |
| 2019-04-02 | $3.24 | $3.25 | $3.18 | $3.20 | $3.13 | 24,751,110 |
| 2019-04-01 | $3.13 | $3.22 | $3.13 | $3.22 | $3.15 | 30,185,490 |
| 2019-03-29 | $3.02 | $3.10 | $2.98 | $3.10 | $3.03 | 22,499,620 |
| 2019-03-28 | $3.04 | $3.06 | $2.99 | $3.00 | $2.94 | 17,408,340 |
| 2019-03-27 | $3.07 | $3.08 | $2.99 | $3.05 | $2.98 | 20,536,220 |
| 2019-03-26 | $3.15 | $3.17 | $3.02 | $3.03 | $2.96 | 27,622,710 |
| 2019-03-25 | $3.14 | $3.19 | $3.12 | $3.14 | $3.07 | 23,489,890 |
| 2019-03-22 | $3.17 | $3.20 | $3.12 | $3.19 | $3.12 | 21,629,040 |
| 2019-03-21 | $3.17 | $3.20 | $3.14 | $3.16 | $3.09 | 25,457,580 |
| 2019-03-20 | $3.21 | $3.23 | $3.09 | $3.16 | $3.09 | 31,500,220 |
| 2019-03-19 | $3.28 | $3.29 | $3.21 | $3.23 | $3.16 | 23,032,480 |
| 2019-03-18 | $3.21 | $3.29 | $3.17 | $3.28 | $3.21 | 31,884,610 |
| 2019-03-15 | $3.17 | $3.25 | $3.11 | $3.24 | $3.17 | 38,266,500 |
| 2019-03-14 | $3.25 | $3.28 | $3.05 | $3.15 | $3.08 | 41,978,420 |
| 2019-03-13 | $3.28 | $3.35 | $3.20 | $3.25 | $3.18 | 46,029,670 |
| 2019-03-12 | $3.38 | $3.48 | $3.23 | $3.30 | $3.23 | 78,920,560 |
| 2019-03-11 | $3.05 | $3.33 | $3.04 | $3.33 | $3.26 | 62,381,440 |
| 2019-03-08 | $3.12 | $3.24 | $3.02 | $3.03 | $2.96 | 53,920,500 |
| 2019-03-07 | $3.16 | $3.24 | $3.09 | $3.20 | $3.13 | 51,594,630 |
| 2019-03-06 | $3.06 | $3.17 | $3.02 | $3.13 | $3.06 | 51,226,950 |
| 2019-03-05 | $2.95 | $3.07 | $2.92 | $3.04 | $2.97 | 39,984,420 |
| 2019-03-04 | $2.93 | $3.01 | $2.90 | $2.95 | $2.89 | 39,961,810 |
| 2019-03-01 | $2.95 | $2.96 | $2.86 | $2.92 | $2.86 | 29,246,480 |
| 2019-02-28 | $2.99 | $3.01 | $2.91 | $2.94 | $2.88 | 35,991,700 |
| 2019-02-27 | $2.84 | $3.10 | $2.84 | $2.99 | $2.93 | 59,453,580 |
| 2019-02-26 | $2.85 | $2.93 | $2.80 | $2.86 | $2.80 | 43,704,610 |
| 2019-02-25 | $2.73 | $2.85 | $2.72 | $2.84 | $2.78 | 42,611,860 |
| 2019-02-22 | $2.67 | $2.72 | $2.65 | $2.71 | $2.65 | 19,003,170 |
| 2019-02-21 | $2.71 | $2.74 | $2.67 | $2.68 | $2.62 | 27,552,620 |
| 2019-02-20 | $2.71 | $2.72 | $2.66 | $2.71 | $2.65 | 18,890,190 |
| 2019-02-19 | $2.74 | $2.78 | $2.67 | $2.72 | $2.66 | 30,376,140 |
| 2019-02-18 | $2.67 | $2.74 | $2.65 | $2.73 | $2.67 | 25,898,820 |
| 2019-02-15 | $2.66 | $2.68 | $2.64 | $2.65 | $2.59 | 13,432,600 |
| 2019-02-14 | $2.68 | $2.69 | $2.64 | $2.65 | $2.59 | 16,970,900 |
| 2019-02-13 | $2.65 | $2.72 | $2.65 | $2.69 | $2.63 | 20,766,180 |
| 2019-02-12 | $2.65 | $2.67 | $2.63 | $2.65 | $2.59 | 18,349,020 |
| 2019-02-11 | $2.60 | $2.66 | $2.59 | $2.65 | $2.59 | 19,980,420 |
| 2019-02-08 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2019-02-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2019-02-06 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2019-02-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2019-02-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2019-02-01 | $2.55 | $2.60 | $2.53 | $2.59 | $2.53 | 9,992,660 |
| 2019-01-31 | $2.50 | $2.56 | $2.50 | $2.53 | $2.48 | 10,694,620 |
| 2019-01-30 | $2.51 | $2.55 | $2.50 | $2.50 | $2.45 | 8,356,480 |
| 2019-01-29 | $2.55 | $2.57 | $2.49 | $2.52 | $2.47 | 14,914,300 |
| 2019-01-28 | $2.63 | $2.63 | $2.55 | $2.57 | $2.51 | 19,983,320 |
| 2019-01-25 | $2.61 | $2.72 | $2.58 | $2.63 | $2.57 | 23,072,900 |
| 2019-01-24 | $2.62 | $2.64 | $2.57 | $2.60 | $2.54 | 17,938,660 |
| 2019-01-23 | $2.62 | $2.68 | $2.61 | $2.63 | $2.57 | 16,863,240 |
| 2019-01-22 | $2.71 | $2.72 | $2.60 | $2.62 | $2.56 | 26,182,360 |
| 2019-01-21 | $2.72 | $2.75 | $2.67 | $2.72 | $2.66 | 23,245,340 |
| 2019-01-18 | $2.70 | $2.78 | $2.64 | $2.67 | $2.61 | 29,844,000 |
| 2019-01-17 | $2.66 | $2.79 | $2.65 | $2.70 | $2.64 | 51,322,910 |
| 2019-01-16 | $2.71 | $2.71 | $2.62 | $2.63 | $2.57 | 22,156,060 |
| 2019-01-15 | $2.71 | $2.76 | $2.65 | $2.70 | $2.64 | 29,461,590 |
| 2019-01-14 | $2.65 | $2.73 | $2.63 | $2.71 | $2.65 | 37,032,850 |
| 2019-01-11 | $2.65 | $2.65 | $2.58 | $2.63 | $2.57 | 24,422,260 |
| 2019-01-10 | $2.59 | $2.70 | $2.56 | $2.61 | $2.55 | 32,463,670 |
| 2019-01-09 | $2.54 | $2.64 | $2.51 | $2.55 | $2.49 | 26,875,810 |
| 2019-01-08 | $2.50 | $2.53 | $2.48 | $2.51 | $2.46 | 10,005,220 |
| 2019-01-07 | $2.42 | $2.60 | $2.40 | $2.51 | $2.46 | 17,210,860 |
| 2019-01-04 | $2.34 | $2.42 | $2.32 | $2.40 | $2.35 | 7,647,260 |
| 2019-01-03 | $2.37 | $2.38 | $2.34 | $2.36 | $2.31 | 5,454,850 |
| 2019-01-02 | $2.33 | $2.38 | $2.32 | $2.37 | $2.32 | 7,806,950 |
| 2019-01-01 | $2.33 | $2.33 | $2.33 | $2.33 | $2.28 | 0 |
| 2018-12-31 | $2.33 | $2.33 | $2.33 | $2.33 | $2.28 | 0 |
| 2018-12-28 | $2.33 | $2.35 | $2.31 | $2.33 | $2.28 | 4,514,140 |
| 2018-12-27 | $2.37 | $2.38 | $2.32 | $2.32 | $2.27 | 7,709,260 |
| 2018-12-26 | $2.41 | $2.41 | $2.41 | $2.41 | $2.36 | 0 |
| 2018-12-25 | $2.41 | $2.41 | $2.41 | $2.41 | $2.36 | 0 |
| 2018-12-24 | $2.42 | $2.44 | $2.40 | $2.41 | $2.36 | 5,166,610 |
| 2018-12-21 | $2.43 | $2.44 | $2.40 | $2.42 | $2.37 | 4,705,790 |
| 2018-12-20 | $2.44 | $2.45 | $2.40 | $2.44 | $2.39 | 4,708,610 |
| 2018-12-19 | $2.46 | $2.47 | $2.43 | $2.44 | $2.39 | 5,388,060 |
| 2018-12-18 | $2.44 | $2.49 | $2.40 | $2.44 | $2.39 | 7,962,460 |
| 2018-12-17 | $2.43 | $2.46 | $2.42 | $2.45 | $2.40 | 5,947,200 |
| 2018-12-14 | $2.50 | $2.51 | $2.44 | $2.46 | $2.41 | 8,633,670 |
| 2018-12-13 | $2.50 | $2.53 | $2.47 | $2.52 | $2.47 | 8,590,210 |
| 2018-12-12 | $2.49 | $2.50 | $2.48 | $2.49 | $2.44 | 4,127,900 |
| 2018-12-11 | $2.49 | $2.50 | $2.47 | $2.49 | $2.44 | 6,155,110 |
| 2018-12-10 | $2.52 | $2.53 | $2.47 | $2.49 | $2.44 | 8,808,330 |
| 2018-12-07 | $2.51 | $2.53 | $2.51 | $2.53 | $2.48 | 6,919,300 |
| 2018-12-06 | $2.54 | $2.55 | $2.50 | $2.50 | $2.45 | 8,845,110 |
| 2018-12-05 | $2.51 | $2.56 | $2.50 | $2.54 | $2.49 | 15,576,840 |
| 2018-12-04 | $2.52 | $2.62 | $2.51 | $2.57 | $2.51 | 18,801,670 |
| 2018-12-03 | $2.52 | $2.55 | $2.50 | $2.53 | $2.48 | 16,192,090 |
| 2018-11-30 | $2.47 | $2.49 | $2.40 | $2.48 | $2.43 | 12,030,180 |
| 2018-11-29 | $2.55 | $2.57 | $2.47 | $2.49 | $2.44 | 11,641,760 |
| 2018-11-28 | $2.49 | $2.55 | $2.46 | $2.55 | $2.49 | 13,610,400 |
| 2018-11-27 | $2.49 | $2.50 | $2.45 | $2.50 | $2.45 | 9,976,440 |
| 2018-11-26 | $2.45 | $2.50 | $2.45 | $2.47 | $2.42 | 10,341,690 |
| 2018-11-23 | $2.61 | $2.61 | $2.45 | $2.46 | $2.41 | 17,648,960 |
| 2018-11-22 | $2.60 | $2.65 | $2.59 | $2.61 | $2.55 | 12,640,470 |
| 2018-11-21 | $2.52 | $2.62 | $2.50 | $2.62 | $2.56 | 14,172,840 |
| 2018-11-20 | $2.54 | $2.72 | $2.53 | $2.56 | $2.50 | 33,562,220 |
| 2018-11-19 | $2.55 | $2.58 | $2.51 | $2.56 | $2.50 | 12,800,590 |
| 2018-11-16 | $2.56 | $2.57 | $2.53 | $2.55 | $2.49 | 15,209,830 |
| 2018-11-15 | $2.53 | $2.57 | $2.52 | $2.56 | $2.50 | 14,662,000 |
| 2018-11-14 | $2.57 | $2.59 | $2.52 | $2.53 | $2.48 | 24,270,360 |
| 2018-11-13 | $2.44 | $2.60 | $2.43 | $2.59 | $2.53 | 34,321,730 |
| 2018-11-12 | $2.39 | $2.48 | $2.37 | $2.47 | $2.42 | 17,343,060 |
| 2018-11-09 | $2.39 | $2.41 | $2.37 | $2.38 | $2.33 | 8,663,760 |
| 2018-11-08 | $2.38 | $2.42 | $2.37 | $2.40 | $2.35 | 10,893,400 |
| 2018-11-07 | $2.37 | $2.39 | $2.35 | $2.38 | $2.33 | 8,865,100 |
| 2018-11-06 | $2.38 | $2.38 | $2.34 | $2.36 | $2.31 | 6,486,140 |
| 2018-11-05 | $2.37 | $2.41 | $2.35 | $2.38 | $2.33 | 10,067,370 |
| 2018-11-02 | $2.34 | $2.38 | $2.34 | $2.38 | $2.33 | 10,270,240 |
| 2018-11-01 | $2.35 | $2.38 | $2.32 | $2.33 | $2.28 | 10,391,340 |
| 2018-10-31 | $2.33 | $2.36 | $2.31 | $2.35 | $2.30 | 7,117,860 |
| 2018-10-30 | $2.27 | $2.33 | $2.26 | $2.32 | $2.27 | 7,008,030 |
| 2018-10-29 | $2.32 | $2.32 | $2.26 | $2.28 | $2.23 | 7,790,400 |
| 2018-10-26 | $2.30 | $2.34 | $2.30 | $2.33 | $2.28 | 5,976,540 |
| 2018-10-25 | $2.27 | $2.32 | $2.25 | $2.30 | $2.25 | 6,010,570 |
| 2018-10-24 | $2.32 | $2.34 | $2.30 | $2.32 | $2.27 | 6,400,520 |
| 2018-10-23 | $2.34 | $2.35 | $2.31 | $2.32 | $2.27 | 6,152,650 |
| 2018-10-22 | $2.29 | $2.38 | $2.28 | $2.34 | $2.29 | 10,359,680 |
| 2018-10-19 | $2.20 | $2.28 | $2.16 | $2.27 | $2.22 | 7,642,100 |
| 2018-10-18 | $2.27 | $2.27 | $2.22 | $2.23 | $2.18 | 5,921,480 |
| 2018-10-17 | $2.28 | $2.29 | $2.24 | $2.28 | $2.23 | 5,458,970 |
| 2018-10-16 | $2.28 | $2.30 | $2.25 | $2.26 | $2.21 | 4,268,510 |
| 2018-10-15 | $2.30 | $2.31 | $2.27 | $2.28 | $2.23 | 5,930,090 |
| 2018-10-12 | $2.26 | $2.31 | $2.22 | $2.30 | $2.25 | 10,779,510 |
| 2018-10-11 | $2.42 | $2.43 | $2.26 | $2.29 | $2.24 | 15,014,140 |
| 2018-10-10 | $2.44 | $2.46 | $2.43 | $2.45 | $2.40 | 3,943,460 |
| 2018-10-09 | $2.45 | $2.46 | $2.42 | $2.44 | $2.39 | 7,310,080 |
| 2018-10-08 | $2.49 | $2.50 | $2.45 | $2.45 | $2.40 | 7,837,680 |
| 2018-10-05 | $2.52 | $2.52 | $2.52 | $2.52 | $2.47 | 0 |
| 2018-10-04 | $2.52 | $2.52 | $2.52 | $2.52 | $2.47 | 0 |
| 2018-10-03 | $2.52 | $2.52 | $2.52 | $2.52 | $2.47 | 0 |
| 2018-10-02 | $2.52 | $2.52 | $2.52 | $2.52 | $2.47 | 0 |
| 2018-10-01 | $2.52 | $2.52 | $2.52 | $2.52 | $2.47 | 0 |
| 2018-09-28 | $2.51 | $2.54 | $2.51 | $2.52 | $2.47 | 4,504,020 |
| 2018-09-27 | $2.57 | $2.57 | $2.50 | $2.51 | $2.46 | 10,201,960 |
| 2018-09-26 | $2.58 | $2.58 | $2.55 | $2.57 | $2.51 | 8,316,270 |
| 2018-09-25 | $2.56 | $2.58 | $2.55 | $2.58 | $2.52 | 7,147,200 |
| 2018-09-24 | $2.57 | $2.57 | $2.57 | $2.57 | $2.51 | 0 |
| 2018-09-21 | $2.52 | $2.58 | $2.52 | $2.57 | $2.51 | 10,901,210 |
| 2018-09-20 | $2.56 | $2.56 | $2.52 | $2.54 | $2.49 | 9,513,660 |
| 2018-09-19 | $2.52 | $2.56 | $2.50 | $2.55 | $2.49 | 10,048,720 |
| 2018-09-18 | $2.48 | $2.53 | $2.47 | $2.52 | $2.47 | 8,935,110 |
| 2018-09-17 | $2.53 | $2.56 | $2.49 | $2.49 | $2.44 | 11,948,520 |
| 2018-09-14 | $2.52 | $2.58 | $2.51 | $2.53 | $2.48 | 11,682,400 |
| 2018-09-13 | $2.53 | $2.56 | $2.50 | $2.52 | $2.47 | 8,158,370 |
| 2018-09-12 | $2.48 | $2.53 | $2.48 | $2.51 | $2.46 | 7,629,400 |
| 2018-09-11 | $2.49 | $2.51 | $2.46 | $2.50 | $2.45 | 7,373,480 |
| 2018-09-10 | $2.48 | $2.54 | $2.47 | $2.49 | $2.44 | 11,721,580 |
| 2018-09-07 | $2.47 | $2.52 | $2.47 | $2.48 | $2.43 | 7,533,940 |
| 2018-09-06 | $2.48 | $2.50 | $2.46 | $2.48 | $2.43 | 5,746,620 |
| 2018-09-05 | $2.47 | $2.51 | $2.44 | $2.49 | $2.44 | 8,772,370 |
| 2018-09-04 | $2.42 | $2.51 | $2.41 | $2.48 | $2.43 | 8,999,800 |
| 2018-09-03 | $2.42 | $2.43 | $2.40 | $2.42 | $2.37 | 4,320,000 |
| 2018-08-31 | $2.46 | $2.46 | $2.40 | $2.42 | $2.37 | 5,996,310 |
| 2018-08-30 | $2.48 | $2.50 | $2.45 | $2.46 | $2.41 | 5,313,820 |
| 2018-08-29 | $2.51 | $2.51 | $2.47 | $2.49 | $2.44 | 9,237,240 |
| 2018-08-28 | $2.49 | $2.59 | $2.45 | $2.52 | $2.47 | 17,975,020 |
| 2018-08-27 | $2.43 | $2.52 | $2.43 | $2.49 | $2.44 | 9,108,440 |
| 2018-08-24 | $2.41 | $2.44 | $2.40 | $2.43 | $2.38 | 3,563,200 |
| 2018-08-23 | $2.41 | $2.43 | $2.39 | $2.41 | $2.36 | 4,287,200 |
| 2018-08-22 | $2.42 | $2.43 | $2.39 | $2.40 | $2.35 | 3,593,900 |
| 2018-08-21 | $2.40 | $2.45 | $2.40 | $2.42 | $2.37 | 4,456,350 |
| 2018-08-20 | $2.38 | $2.42 | $2.37 | $2.41 | $2.36 | 4,246,180 |
| 2018-08-17 | $2.42 | $2.43 | $2.38 | $2.38 | $2.33 | 4,923,840 |
| 2018-08-16 | $2.40 | $2.44 | $2.38 | $2.41 | $2.36 | 6,287,840 |
| 2018-08-15 | $2.44 | $2.46 | $2.41 | $2.42 | $2.37 | 5,546,340 |
| 2018-08-14 | $2.46 | $2.47 | $2.44 | $2.46 | $2.41 | 6,211,240 |
| 2018-08-13 | $2.45 | $2.47 | $2.42 | $2.47 | $2.42 | 7,430,300 |
| 2018-08-10 | $2.47 | $2.50 | $2.44 | $2.48 | $2.43 | 5,460,880 |
| 2018-08-09 | $2.44 | $2.50 | $2.41 | $2.47 | $2.42 | 8,925,260 |
| 2018-08-08 | $2.46 | $2.46 | $2.42 | $2.43 | $2.38 | 5,791,480 |
| 2018-08-07 | $2.40 | $2.47 | $2.39 | $2.46 | $2.41 | 9,497,630 |
| 2018-08-06 | $2.40 | $2.43 | $2.37 | $2.38 | $2.33 | 9,392,320 |
| 2018-08-03 | $2.42 | $2.46 | $2.39 | $2.42 | $2.37 | 8,494,500 |
| 2018-08-02 | $2.49 | $2.50 | $2.36 | $2.42 | $2.37 | 14,424,330 |
| 2018-08-01 | $2.54 | $2.56 | $2.48 | $2.48 | $2.43 | 9,608,070 |
| 2018-07-31 | $2.53 | $2.55 | $2.49 | $2.54 | $2.49 | 9,241,310 |
| 2018-07-30 | $2.57 | $2.60 | $2.51 | $2.53 | $2.48 | 12,661,510 |
| 2018-07-27 | $2.60 | $2.62 | $2.57 | $2.57 | $2.51 | 12,168,860 |
| 2018-07-26 | $2.53 | $2.62 | $2.53 | $2.60 | $2.54 | 19,847,360 |
| 2018-07-25 | $2.55 | $2.59 | $2.53 | $2.55 | $2.49 | 13,482,980 |
| 2018-07-24 | $2.49 | $2.57 | $2.49 | $2.56 | $2.50 | 16,994,580 |
| 2018-07-23 | $2.52 | $2.53 | $2.46 | $2.52 | $2.47 | 12,809,000 |
| 2018-07-20 | $2.45 | $2.53 | $2.42 | $2.52 | $2.47 | 17,569,070 |
| 2018-07-19 | $2.48 | $2.48 | $2.43 | $2.44 | $2.39 | 9,090,520 |
| 2018-07-18 | $2.51 | $2.54 | $2.47 | $2.49 | $2.44 | 12,443,600 |
| 2018-07-17 | $2.49 | $2.53 | $2.46 | $2.53 | $2.48 | 14,022,430 |
| 2018-07-16 | $2.43 | $2.55 | $2.42 | $2.49 | $2.44 | 30,741,950 |
| 2018-07-13 | $2.50 | $2.52 | $2.42 | $2.44 | $2.39 | 40,702,800 |
| 2018-07-12 | $2.52 | $2.52 | $2.39 | $2.52 | $2.47 | 56,774,850 |
| 2018-07-11 | $2.33 | $2.33 | $2.25 | $2.29 | $2.24 | 7,580,800 |
| 2018-07-10 | $2.36 | $2.36 | $2.33 | $2.35 | $2.30 | 5,283,060 |
| 2018-07-09 | $2.31 | $2.36 | $2.31 | $2.35 | $2.30 | 5,527,910 |
| 2018-07-06 | $2.28 | $2.33 | $2.25 | $2.31 | $2.26 | 7,465,370 |
| 2018-07-05 | $2.32 | $2.34 | $2.28 | $2.28 | $2.23 | 6,025,530 |
| 2018-07-04 | $2.36 | $2.37 | $2.30 | $2.32 | $2.27 | 5,564,620 |
| 2018-07-03 | $2.33 | $2.38 | $2.32 | $2.36 | $2.31 | 7,793,900 |
| 2018-07-02 | $2.40 | $2.40 | $2.32 | $2.34 | $2.29 | 10,452,660 |
| 2018-06-29 | $2.36 | $2.42 | $2.33 | $2.40 | $2.35 | 13,318,620 |
| 2018-06-28 | $2.31 | $2.38 | $2.31 | $2.35 | $2.30 | 10,428,520 |
| 2018-06-27 | $2.35 | $2.36 | $2.30 | $2.31 | $2.26 | 8,859,300 |
| 2018-06-26 | $2.22 | $2.45 | $2.21 | $2.34 | $2.29 | 17,140,050 |
| 2018-06-25 | $2.30 | $2.32 | $2.24 | $2.24 | $2.19 | 7,204,480 |
| 2018-06-22 | $2.23 | $2.30 | $2.21 | $2.28 | $2.23 | 7,426,730 |
| 2018-06-21 | $2.27 | $2.34 | $2.24 | $2.24 | $2.19 | 9,350,540 |
| 2018-06-20 | $2.24 | $2.29 | $2.22 | $2.28 | $2.23 | 10,057,900 |
| 2018-06-19 | $2.43 | $2.43 | $2.22 | $2.22 | $2.17 | 19,055,160 |
| 2018-06-18 | $2.47 | $2.47 | $2.47 | $2.47 | $2.42 | 0 |
| 2018-06-15 | $2.52 | $2.53 | $2.40 | $2.47 | $2.42 | 9,892,360 |
| 2018-06-14 | $2.51 | $2.54 | $2.50 | $2.51 | $2.45 | 4,233,200 |
| 2018-06-13 | $2.56 | $2.56 | $2.50 | $2.51 | $2.45 | 5,495,500 |
| 2018-06-12 | $2.55 | $2.58 | $2.53 | $2.57 | $2.50 | 5,637,600 |
| 2018-06-11 | $2.56 | $2.56 | $2.52 | $2.55 | $2.48 | 5,121,120 |
| 2018-06-08 | $2.63 | $2.63 | $2.54 | $2.57 | $2.50 | 14,156,400 |
| 2018-06-07 | $2.66 | $2.67 | $2.62 | $2.63 | $2.56 | 5,396,080 |
| 2018-06-06 | $2.71 | $2.71 | $2.64 | $2.66 | $2.59 | 11,219,200 |
| 2018-06-05 | $2.68 | $2.73 | $2.67 | $2.71 | $2.64 | 7,169,860 |
| 2018-06-04 | $2.66 | $2.68 | $2.65 | $2.68 | $2.61 | 5,353,680 |
| 2018-06-01 | $2.65 | $2.67 | $2.63 | $2.67 | $2.60 | 5,929,900 |
| 2018-05-31 | $2.60 | $2.67 | $2.59 | $2.66 | $2.59 | 7,351,400 |
| 2018-05-30 | $2.65 | $2.67 | $2.58 | $2.58 | $2.51 | 10,588,480 |
| 2018-05-29 | $2.67 | $2.70 | $2.67 | $2.67 | $2.60 | 6,152,550 |
| 2018-05-28 | $2.71 | $2.71 | $2.67 | $2.67 | $2.60 | 7,563,150 |
| 2018-05-25 | $2.75 | $2.75 | $2.69 | $2.70 | $2.63 | 7,678,520 |
| 2018-05-24 | $2.75 | $2.77 | $2.73 | $2.74 | $2.67 | 8,729,440 |
| 2018-05-23 | $2.76 | $2.78 | $2.74 | $2.75 | $2.68 | 9,287,940 |
| 2018-05-22 | $2.78 | $2.80 | $2.76 | $2.77 | $2.70 | 10,667,290 |
| 2018-05-21 | $2.76 | $2.80 | $2.75 | $2.78 | $2.71 | 16,336,250 |
| 2018-05-18 | $2.70 | $2.75 | $2.69 | $2.74 | $2.67 | 14,171,040 |
| 2018-05-17 | $2.68 | $2.73 | $2.66 | $2.71 | $2.64 | 16,151,700 |
| 2018-05-16 | $2.69 | $2.70 | $2.67 | $2.69 | $2.62 | 7,183,780 |
| 2018-05-15 | $2.67 | $2.71 | $2.66 | $2.70 | $2.63 | 7,990,500 |
| 2018-05-14 | $2.69 | $2.70 | $2.66 | $2.67 | $2.60 | 6,689,640 |
| 2018-05-11 | $2.71 | $2.71 | $2.69 | $2.69 | $2.62 | 7,710,890 |
| 2018-05-10 | $2.72 | $2.72 | $2.69 | $2.71 | $2.64 | 14,506,080 |
| 2018-05-09 | $2.74 | $2.75 | $2.69 | $2.72 | $2.65 | 23,729,570 |
| 2018-05-08 | $2.73 | $2.75 | $2.73 | $2.75 | $2.68 | 5,843,820 |
| 2018-05-07 | $2.72 | $2.75 | $2.70 | $2.74 | $2.67 | 7,345,280 |
| 2018-05-04 | $2.72 | $2.73 | $2.70 | $2.70 | $2.63 | 4,933,380 |
| 2018-05-03 | $2.72 | $2.73 | $2.68 | $2.73 | $2.66 | 5,742,240 |
| 2018-05-02 | $2.74 | $2.75 | $2.70 | $2.72 | $2.65 | 5,419,400 |
| 2018-05-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.67 | 0 |
| 2018-04-30 | $2.74 | $2.74 | $2.74 | $2.74 | $2.67 | 0 |
| 2018-04-27 | $2.73 | $2.75 | $2.71 | $2.74 | $2.67 | 6,633,600 |
| 2018-04-26 | $2.76 | $2.76 | $2.71 | $2.72 | $2.65 | 7,493,750 |
| 2018-04-25 | $2.77 | $2.77 | $2.74 | $2.76 | $2.69 | 7,305,870 |
| 2018-04-24 | $2.72 | $2.79 | $2.71 | $2.78 | $2.71 | 8,938,180 |
| 2018-04-23 | $2.75 | $2.77 | $2.69 | $2.72 | $2.65 | 8,201,090 |
| 2018-04-20 | $2.73 | $2.82 | $2.72 | $2.74 | $2.67 | 13,261,600 |
| 2018-04-19 | $2.75 | $2.76 | $2.72 | $2.73 | $2.66 | 5,554,300 |
| 2018-04-18 | $2.73 | $2.76 | $2.67 | $2.75 | $2.68 | 9,543,260 |
| 2018-04-17 | $2.78 | $2.79 | $2.72 | $2.72 | $2.65 | 8,259,700 |
| 2018-04-16 | $2.80 | $2.82 | $2.75 | $2.76 | $2.69 | 9,913,920 |
| 2018-04-13 | $2.82 | $2.83 | $2.80 | $2.82 | $2.75 | 7,185,280 |
| 2018-04-12 | $2.84 | $2.84 | $2.80 | $2.81 | $2.74 | 9,407,600 |
| 2018-04-11 | $2.84 | $2.86 | $2.83 | $2.84 | $2.77 | 8,897,490 |
| 2018-04-10 | $2.82 | $2.84 | $2.79 | $2.84 | $2.77 | 8,759,190 |
| 2018-04-09 | $2.80 | $2.81 | $2.77 | $2.81 | $2.74 | 10,928,210 |
| 2018-04-06 | $2.81 | $2.81 | $2.81 | $2.81 | $2.74 | 0 |
| 2018-04-05 | $2.81 | $2.81 | $2.81 | $2.81 | $2.74 | 0 |
| 2018-04-04 | $2.81 | $2.85 | $2.80 | $2.81 | $2.74 | 10,005,460 |
| 2018-04-03 | $2.83 | $2.84 | $2.78 | $2.81 | $2.74 | 10,221,740 |
| 2018-04-02 | $2.86 | $2.86 | $2.83 | $2.85 | $2.78 | 8,665,770 |
| 2018-03-30 | $2.84 | $2.86 | $2.82 | $2.85 | $2.78 | 7,649,900 |
| 2018-03-29 | $2.81 | $2.84 | $2.80 | $2.84 | $2.77 | 7,249,910 |
| 2018-03-28 | $2.80 | $2.83 | $2.78 | $2.80 | $2.73 | 7,922,730 |
| 2018-03-27 | $2.78 | $2.84 | $2.77 | $2.82 | $2.75 | 8,356,540 |
| 2018-03-26 | $2.68 | $2.78 | $2.66 | $2.77 | $2.70 | 8,083,740 |
| 2018-03-23 | $2.81 | $2.82 | $2.70 | $2.72 | $2.65 | 17,679,960 |
| 2018-03-22 | $2.87 | $2.90 | $2.85 | $2.87 | $2.80 | 6,480,370 |
| 2018-03-21 | $2.90 | $2.92 | $2.86 | $2.87 | $2.80 | 7,915,720 |
| 2018-03-20 | $2.88 | $2.90 | $2.84 | $2.90 | $2.83 | 8,236,380 |
| 2018-03-19 | $2.88 | $2.92 | $2.87 | $2.90 | $2.83 | 6,839,120 |
| 2018-03-16 | $2.88 | $2.90 | $2.86 | $2.88 | $2.81 | 5,543,380 |
| 2018-03-15 | $2.90 | $2.92 | $2.85 | $2.89 | $2.82 | 10,196,770 |
| 2018-03-14 | $2.94 | $2.95 | $2.91 | $2.92 | $2.85 | 9,065,410 |
| 2018-03-13 | $2.99 | $3.00 | $2.95 | $2.95 | $2.87 | 13,370,190 |
| 2018-03-12 | $2.94 | $3.03 | $2.93 | $3.00 | $2.92 | 21,157,900 |
| 2018-03-09 | $2.89 | $2.95 | $2.88 | $2.93 | $2.86 | 13,387,860 |
| 2018-03-08 | $2.85 | $2.91 | $2.84 | $2.89 | $2.82 | 10,626,530 |
| 2018-03-07 | $2.86 | $2.89 | $2.85 | $2.86 | $2.79 | 8,909,620 |
| 2018-03-06 | $2.84 | $2.87 | $2.84 | $2.86 | $2.79 | 8,954,340 |
| 2018-03-05 | $2.84 | $2.86 | $2.80 | $2.84 | $2.77 | 9,145,960 |
| 2018-03-02 | $2.85 | $2.88 | $2.84 | $2.85 | $2.78 | 9,499,190 |
| 2018-03-01 | $2.81 | $2.88 | $2.81 | $2.87 | $2.80 | 10,326,740 |
| 2018-02-28 | $2.83 | $2.86 | $2.79 | $2.83 | $2.76 | 8,873,080 |
| 2018-02-27 | $2.84 | $2.86 | $2.81 | $2.83 | $2.76 | 10,476,220 |
| 2018-02-26 | $2.80 | $2.85 | $2.79 | $2.84 | $2.77 | 10,745,720 |
| 2018-02-23 | $2.79 | $2.81 | $2.77 | $2.80 | $2.73 | 6,804,120 |
| 2018-02-22 | $2.79 | $2.81 | $2.78 | $2.79 | $2.72 | 6,623,400 |
| 2018-02-21 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2018-02-20 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2018-02-19 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2018-02-16 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2018-02-15 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2018-02-14 | $2.77 | $2.79 | $2.74 | $2.78 | $2.71 | 5,138,360 |
| 2018-02-13 | $2.78 | $2.82 | $2.77 | $2.77 | $2.70 | 9,860,510 |
| 2018-02-12 | $2.74 | $2.89 | $2.70 | $2.79 | $2.72 | 17,260,030 |
| 2018-02-09 | $2.74 | $2.75 | $2.66 | $2.68 | $2.61 | 12,161,460 |
| 2018-02-08 | $2.67 | $2.82 | $2.66 | $2.80 | $2.73 | 17,955,790 |
| 2018-02-07 | $2.68 | $2.71 | $2.63 | $2.69 | $2.62 | 12,143,620 |
| 2018-02-06 | $2.69 | $2.75 | $2.65 | $2.65 | $2.58 | 13,426,990 |
| 2018-02-05 | $2.75 | $2.77 | $2.72 | $2.74 | $2.67 | 7,337,180 |
| 2018-02-02 | $2.82 | $2.83 | $2.73 | $2.78 | $2.71 | 13,401,240 |
| 2018-02-01 | $2.92 | $2.93 | $2.82 | $2.83 | $2.76 | 14,418,200 |
| 2018-01-31 | $2.98 | $2.98 | $2.91 | $2.92 | $2.85 | 14,345,150 |
| 2018-01-30 | $2.98 | $3.01 | $2.96 | $2.99 | $2.91 | 7,992,300 |
| 2018-01-29 | $3.00 | $3.02 | $2.96 | $2.98 | $2.90 | 9,817,460 |
| 2018-01-26 | $3.04 | $3.04 | $3.00 | $3.01 | $2.93 | 11,662,940 |
| 2018-01-25 | $3.02 | $3.06 | $3.00 | $3.04 | $2.96 | 16,923,800 |
| 2018-01-24 | $2.98 | $3.02 | $2.96 | $3.02 | $2.94 | 13,764,190 |
| 2018-01-23 | $3.00 | $3.00 | $2.97 | $2.98 | $2.90 | 9,742,840 |
| 2018-01-22 | $2.95 | $3.02 | $2.93 | $2.99 | $2.91 | 11,922,820 |
| 2018-01-19 | $2.97 | $2.98 | $2.95 | $2.95 | $2.87 | 8,454,230 |
| 2018-01-18 | $2.96 | $2.99 | $2.95 | $2.97 | $2.89 | 10,181,450 |
| 2018-01-17 | $2.96 | $2.99 | $2.92 | $2.97 | $2.89 | 14,146,370 |
| 2018-01-16 | $2.95 | $2.97 | $2.94 | $2.97 | $2.89 | 12,431,530 |
| 2018-01-15 | $3.05 | $3.05 | $2.94 | $2.95 | $2.87 | 17,240,280 |
| 2018-01-12 | $3.04 | $3.07 | $3.02 | $3.05 | $2.97 | 19,596,850 |
| 2018-01-11 | $3.00 | $3.04 | $2.97 | $3.03 | $2.95 | 8,385,990 |
| 2018-01-10 | $3.05 | $3.05 | $2.97 | $3.00 | $2.92 | 13,131,180 |
| 2018-01-09 | $3.05 | $3.08 | $3.04 | $3.05 | $2.97 | 9,988,740 |
| 2018-01-08 | $3.06 | $3.07 | $3.03 | $3.04 | $2.96 | 9,947,820 |
| 2018-01-05 | $3.06 | $3.08 | $3.03 | $3.06 | $2.98 | 12,423,640 |
| 2018-01-04 | $3.01 | $3.07 | $3.01 | $3.06 | $2.98 | 14,984,690 |
| 2018-01-03 | $2.99 | $3.03 | $2.98 | $3.02 | $2.94 | 12,568,300 |
| 2018-01-02 | $2.99 | $3.00 | $2.97 | $3.00 | $2.92 | 12,698,040 |
| 2018-01-01 | $2.98 | $2.98 | $2.98 | $2.98 | $2.90 | 0 |
| 2017-12-29 | $2.99 | $3.00 | $2.97 | $2.98 | $2.90 | 8,998,640 |
| 2017-12-28 | $2.97 | $3.01 | $2.97 | $2.99 | $2.91 | 6,342,080 |
| 2017-12-27 | $3.00 | $3.01 | $2.97 | $2.98 | $2.90 | 7,424,900 |
| 2017-12-26 | $2.95 | $3.01 | $2.95 | $3.00 | $2.92 | 9,756,620 |
| 2017-12-25 | $3.02 | $3.07 | $2.95 | $2.98 | $2.90 | 14,004,550 |
| 2017-12-22 | $2.99 | $3.06 | $2.98 | $3.03 | $2.95 | 10,047,520 |
| 2017-12-21 | $2.99 | $3.02 | $2.96 | $2.99 | $2.91 | 6,829,530 |
| 2017-12-20 | $3.05 | $3.05 | $2.97 | $2.99 | $2.91 | 11,256,040 |
| 2017-12-19 | $3.05 | $3.06 | $3.03 | $3.05 | $2.97 | 6,053,530 |
| 2017-12-18 | $3.02 | $3.05 | $3.01 | $3.03 | $2.95 | 5,365,770 |
| 2017-12-15 | $3.05 | $3.06 | $3.00 | $3.02 | $2.94 | 8,932,860 |
| 2017-12-14 | $3.06 | $3.08 | $3.04 | $3.07 | $2.99 | 7,494,040 |
| 2017-12-13 | $3.04 | $3.09 | $3.03 | $3.08 | $3.00 | 8,577,410 |
| 2017-12-12 | $3.12 | $3.13 | $3.04 | $3.04 | $2.96 | 10,477,320 |
| 2017-12-11 | $3.11 | $3.16 | $3.07 | $3.14 | $3.06 | 20,018,040 |
| 2017-12-08 | $3.00 | $3.16 | $2.96 | $3.12 | $3.04 | 29,829,380 |
| 2017-12-07 | $2.97 | $3.02 | $2.97 | $3.00 | $2.92 | 19,306,170 |
| 2017-12-06 | $2.88 | $2.94 | $2.85 | $2.93 | $2.86 | 10,883,820 |
| 2017-12-05 | $2.97 | $2.98 | $2.87 | $2.89 | $2.82 | 17,130,910 |
| 2017-12-04 | $3.02 | $3.04 | $2.97 | $2.97 | $2.89 | 15,062,600 |
| 2017-12-01 | $2.97 | $3.03 | $2.96 | $3.02 | $2.94 | 17,901,270 |
| 2017-11-30 | $2.95 | $3.01 | $2.94 | $2.97 | $2.89 | 17,457,800 |
| 2017-11-29 | $3.01 | $3.01 | $2.94 | $2.95 | $2.87 | 24,010,270 |
| 2017-11-28 | $2.98 | $3.03 | $2.96 | $3.03 | $2.95 | 19,360,370 |
| 2017-11-27 | $3.04 | $3.06 | $2.94 | $3.01 | $2.93 | 22,055,190 |
| 2017-11-24 | $3.07 | $3.10 | $3.02 | $3.04 | $2.96 | 15,905,440 |
| 2017-11-23 | $3.14 | $3.15 | $3.07 | $3.08 | $3.00 | 9,844,080 |
| 2017-11-22 | $3.15 | $3.17 | $3.13 | $3.14 | $3.06 | 8,044,620 |
| 2017-11-21 | $3.20 | $3.22 | $3.14 | $3.15 | $3.07 | 10,531,080 |
| 2017-11-20 | $3.25 | $3.25 | $3.17 | $3.21 | $3.13 | 8,627,950 |
| 2017-11-17 | $3.34 | $3.35 | $3.23 | $3.25 | $3.17 | 9,548,340 |
| 2017-11-16 | $3.35 | $3.35 | $3.32 | $3.34 | $3.25 | 5,139,480 |
| 2017-11-15 | $3.36 | $3.38 | $3.33 | $3.34 | $3.25 | 6,854,000 |
| 2017-11-14 | $3.39 | $3.40 | $3.33 | $3.35 | $3.26 | 7,230,930 |
| 2017-11-13 | $3.41 | $3.41 | $3.37 | $3.40 | $3.31 | 6,742,400 |
| 2017-11-10 | $3.41 | $3.42 | $3.38 | $3.41 | $3.32 | 7,123,160 |
| 2017-11-09 | $3.41 | $3.43 | $3.40 | $3.41 | $3.32 | 4,655,960 |
| 2017-11-08 | $3.42 | $3.44 | $3.40 | $3.42 | $3.33 | 6,030,260 |
| 2017-11-07 | $3.41 | $3.43 | $3.39 | $3.42 | $3.33 | 5,223,560 |
| 2017-11-06 | $3.38 | $3.42 | $3.34 | $3.41 | $3.32 | 6,494,160 |
| 2017-11-03 | $3.44 | $3.45 | $3.33 | $3.38 | $3.29 | 9,090,680 |
| 2017-11-02 | $3.49 | $3.49 | $3.42 | $3.44 | $3.35 | 7,918,980 |
| 2017-11-01 | $3.48 | $3.52 | $3.47 | $3.50 | $3.41 | 5,149,560 |
| 2017-10-31 | $3.47 | $3.50 | $3.46 | $3.49 | $3.40 | 3,904,800 |
| 2017-10-30 | $3.55 | $3.57 | $3.45 | $3.47 | $3.38 | 10,112,140 |
| 2017-10-27 | $3.59 | $3.60 | $3.55 | $3.56 | $3.47 | 5,774,940 |
| 2017-10-26 | $3.60 | $3.61 | $3.57 | $3.59 | $3.50 | 6,904,760 |
| 2017-10-25 | $3.57 | $3.60 | $3.56 | $3.59 | $3.50 | 5,182,540 |
| 2017-10-24 | $3.61 | $3.62 | $3.54 | $3.57 | $3.48 | 5,179,700 |
| 2017-10-23 | $3.58 | $3.62 | $3.57 | $3.61 | $3.52 | 4,759,140 |
| 2017-10-20 | $3.55 | $3.61 | $3.53 | $3.59 | $3.50 | 5,113,420 |
| 2017-10-19 | $3.64 | $3.65 | $3.53 | $3.53 | $3.44 | 12,913,580 |
| 2017-10-18 | $3.67 | $3.69 | $3.64 | $3.64 | $3.55 | 5,511,900 |
| 2017-10-17 | $3.66 | $3.71 | $3.65 | $3.67 | $3.58 | 6,684,120 |
| 2017-10-16 | $3.74 | $3.75 | $3.61 | $3.67 | $3.58 | 16,083,060 |
| 2017-10-13 | $3.70 | $3.75 | $3.69 | $3.74 | $3.64 | 6,410,470 |
| 2017-10-12 | $3.74 | $3.75 | $3.68 | $3.71 | $3.62 | 7,376,040 |
| 2017-10-11 | $3.76 | $3.77 | $3.73 | $3.74 | $3.64 | 8,110,500 |
| 2017-10-10 | $3.70 | $3.77 | $3.68 | $3.76 | $3.66 | 10,837,380 |
| 2017-10-09 | $3.69 | $3.73 | $3.68 | $3.71 | $3.62 | 9,842,960 |
| 2017-10-06 | $3.66 | $3.66 | $3.66 | $3.66 | $3.57 | 0 |
| 2017-10-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.57 | 0 |
| 2017-10-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.57 | 0 |
| 2017-10-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.57 | 0 |
| 2017-10-02 | $3.66 | $3.66 | $3.66 | $3.66 | $3.57 | 0 |
| 2017-09-29 | $3.60 | $3.66 | $3.59 | $3.66 | $3.57 | 7,356,020 |
| 2017-09-28 | $3.65 | $3.66 | $3.59 | $3.60 | $3.51 | 7,744,380 |
| 2017-09-27 | $3.64 | $3.67 | $3.58 | $3.66 | $3.57 | 9,891,470 |
| 2017-09-26 | $3.64 | $3.67 | $3.60 | $3.65 | $3.56 | 7,916,130 |
| 2017-09-25 | $3.75 | $3.75 | $3.62 | $3.63 | $3.54 | 10,682,390 |
| 2017-09-22 | $3.75 | $3.82 | $3.73 | $3.74 | $3.64 | 14,811,020 |
| 2017-09-21 | $3.74 | $3.80 | $3.73 | $3.77 | $3.67 | 16,387,690 |
| 2017-09-20 | $3.72 | $3.75 | $3.71 | $3.73 | $3.63 | 7,915,890 |
| 2017-09-19 | $3.73 | $3.83 | $3.69 | $3.74 | $3.64 | 16,943,450 |
| 2017-09-18 | $3.70 | $3.73 | $3.68 | $3.73 | $3.63 | 6,885,910 |
| 2017-09-15 | $3.70 | $3.72 | $3.68 | $3.70 | $3.61 | 7,560,500 |
| 2017-09-14 | $3.73 | $3.75 | $3.68 | $3.69 | $3.60 | 10,783,850 |
| 2017-09-13 | $3.76 | $3.77 | $3.71 | $3.72 | $3.62 | 10,673,390 |
| 2017-09-12 | $3.80 | $3.82 | $3.74 | $3.76 | $3.66 | 21,366,830 |
| 2017-09-11 | $3.71 | $3.80 | $3.71 | $3.77 | $3.67 | 22,828,360 |
| 2017-09-08 | $3.68 | $3.72 | $3.66 | $3.70 | $3.61 | 15,743,120 |
| 2017-09-07 | $3.67 | $3.72 | $3.65 | $3.69 | $3.60 | 18,594,070 |
| 2017-09-06 | $3.64 | $3.67 | $3.60 | $3.67 | $3.58 | 11,483,380 |
| 2017-09-05 | $3.65 | $3.68 | $3.63 | $3.65 | $3.56 | 11,651,170 |
| 2017-09-04 | $3.61 | $3.67 | $3.60 | $3.65 | $3.56 | 12,732,990 |
| 2017-09-01 | $3.61 | $3.64 | $3.58 | $3.62 | $3.53 | 9,281,580 |
| 2017-08-31 | $3.60 | $3.62 | $3.57 | $3.60 | $3.51 | 4,915,410 |
| 2017-08-30 | $3.58 | $3.63 | $3.57 | $3.60 | $3.51 | 9,323,880 |
| 2017-08-29 | $3.60 | $3.63 | $3.57 | $3.58 | $3.49 | 8,561,070 |
| 2017-08-28 | $3.56 | $3.63 | $3.55 | $3.62 | $3.53 | 10,263,600 |
| 2017-08-25 | $3.51 | $3.57 | $3.51 | $3.56 | $3.47 | 7,042,570 |
| 2017-08-24 | $3.58 | $3.58 | $3.50 | $3.51 | $3.42 | 12,603,140 |
| 2017-08-23 | $3.62 | $3.63 | $3.57 | $3.58 | $3.49 | 8,232,600 |
| 2017-08-22 | $3.65 | $3.66 | $3.60 | $3.61 | $3.52 | 11,100,220 |
| 2017-08-21 | $3.62 | $3.64 | $3.60 | $3.63 | $3.54 | 6,856,680 |
| 2017-08-18 | $3.63 | $3.65 | $3.60 | $3.62 | $3.53 | 7,923,680 |
| 2017-08-17 | $3.64 | $3.67 | $3.62 | $3.66 | $3.57 | 10,635,300 |
| 2017-08-16 | $3.60 | $3.72 | $3.58 | $3.65 | $3.56 | 18,406,140 |
| 2017-08-15 | $3.62 | $3.64 | $3.56 | $3.60 | $3.51 | 7,371,510 |
| 2017-08-14 | $3.57 | $3.63 | $3.54 | $3.62 | $3.53 | 8,826,140 |
| 2017-08-11 | $3.55 | $3.61 | $3.53 | $3.54 | $3.45 | 7,983,100 |
| 2017-08-10 | $3.62 | $3.66 | $3.56 | $3.57 | $3.48 | 13,160,540 |
| 2017-08-09 | $3.61 | $3.75 | $3.58 | $3.64 | $3.55 | 20,709,970 |
| 2017-08-08 | $3.59 | $3.62 | $3.56 | $3.62 | $3.53 | 10,160,360 |
| 2017-08-07 | $3.58 | $3.61 | $3.56 | $3.60 | $3.51 | 6,755,910 |
| 2017-08-04 | $3.59 | $3.59 | $3.55 | $3.57 | $3.48 | 9,369,900 |
| 2017-08-03 | $3.54 | $3.62 | $3.52 | $3.58 | $3.49 | 7,735,350 |
| 2017-08-02 | $3.58 | $3.60 | $3.53 | $3.54 | $3.45 | 7,643,440 |
| 2017-08-01 | $3.60 | $3.62 | $3.54 | $3.60 | $3.51 | 9,373,170 |
| 2017-07-31 | $3.60 | $3.64 | $3.58 | $3.60 | $3.51 | 9,815,120 |
| 2017-07-28 | $3.58 | $3.70 | $3.57 | $3.62 | $3.53 | 34,869,160 |
| 2017-07-27 | $3.51 | $3.61 | $3.47 | $3.59 | $3.50 | 16,587,280 |
| 2017-07-26 | $3.47 | $3.53 | $3.44 | $3.51 | $3.42 | 9,146,680 |
| 2017-07-25 | $3.44 | $3.48 | $3.41 | $3.48 | $3.39 | 9,239,840 |
| 2017-07-24 | $3.41 | $3.46 | $3.38 | $3.44 | $3.35 | 8,530,460 |
| 2017-07-21 | $3.45 | $3.47 | $3.41 | $3.42 | $3.33 | 7,936,160 |
| 2017-07-20 | $3.46 | $3.51 | $3.44 | $3.47 | $3.38 | 10,126,780 |
| 2017-07-19 | $3.43 | $3.49 | $3.40 | $3.48 | $3.39 | 11,049,830 |
| 2017-07-18 | $3.38 | $3.46 | $3.37 | $3.45 | $3.36 | 15,341,800 |
| 2017-07-17 | $3.59 | $3.59 | $3.36 | $3.37 | $3.28 | 20,295,300 |
| 2017-07-14 | $3.55 | $3.76 | $3.53 | $3.62 | $3.53 | 20,588,600 |
| 2017-07-13 | $3.53 | $3.55 | $3.50 | $3.53 | $3.44 | 5,720,740 |
| 2017-07-12 | $3.59 | $3.59 | $3.50 | $3.53 | $3.44 | 7,875,860 |
| 2017-07-11 | $3.60 | $3.63 | $3.56 | $3.57 | $3.48 | 7,433,980 |
| 2017-07-10 | $3.68 | $3.68 | $3.61 | $3.61 | $3.52 | 10,171,010 |
| 2017-07-07 | $3.70 | $3.71 | $3.66 | $3.68 | $3.59 | 7,409,700 |
| 2017-07-06 | $3.70 | $3.75 | $3.69 | $3.71 | $3.62 | 10,399,270 |
| 2017-07-05 | $3.69 | $3.71 | $3.67 | $3.70 | $3.61 | 7,830,600 |
| 2017-07-04 | $3.66 | $3.72 | $3.65 | $3.69 | $3.60 | 9,373,100 |
| 2017-07-03 | $3.64 | $3.68 | $3.61 | $3.66 | $3.57 | 5,455,930 |
| 2017-06-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.56 | 0 |
| 2017-06-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.56 | 0 |
| 2017-06-28 | $3.65 | $3.66 | $3.61 | $3.65 | $3.56 | 6,940,350 |
| 2017-06-27 | $3.70 | $3.72 | $3.64 | $3.65 | $3.56 | 9,097,410 |
| 2017-06-26 | $3.68 | $3.72 | $3.63 | $3.72 | $3.62 | 9,033,160 |
| 2017-06-23 | $3.71 | $3.74 | $3.61 | $3.69 | $3.60 | 13,343,420 |
| 2017-06-22 | $3.84 | $3.84 | $3.66 | $3.70 | $3.61 | 26,263,060 |
| 2017-06-21 | $3.80 | $3.86 | $3.80 | $3.84 | $3.74 | 10,847,220 |
| 2017-06-20 | $3.86 | $3.88 | $3.81 | $3.82 | $3.72 | 12,800,710 |
| 2017-06-19 | $3.86 | $3.91 | $3.85 | $3.87 | $3.77 | 9,829,730 |
| 2017-06-16 | $3.88 | $3.92 | $3.86 | $3.87 | $3.77 | 13,418,920 |
| 2017-06-15 | $3.86 | $4.05 | $3.83 | $3.90 | $3.80 | 31,345,030 |
| 2017-06-14 | $3.83 | $3.89 | $3.81 | $3.86 | $3.76 | 14,598,790 |
| 2017-06-13 | $3.81 | $3.89 | $3.80 | $3.85 | $3.75 | 14,658,260 |
| 2017-06-12 | $3.84 | $3.93 | $3.80 | $3.82 | $3.71 | 17,969,960 |
| 2017-06-09 | $3.88 | $3.98 | $3.83 | $3.90 | $3.79 | 27,000,170 |
| 2017-06-08 | $3.90 | $4.04 | $3.87 | $3.91 | $3.80 | 40,099,020 |
| 2017-06-07 | $3.88 | $4.04 | $3.84 | $3.93 | $3.82 | 52,136,860 |
| 2017-06-06 | $3.80 | $3.89 | $3.79 | $3.87 | $3.76 | 25,284,290 |
| 2017-06-05 | $3.95 | $3.95 | $3.82 | $3.87 | $3.76 | 54,677,330 |
| 2017-06-02 | $3.54 | $3.91 | $3.54 | $3.91 | $3.80 | 50,057,510 |
| 2017-06-01 | $3.74 | $3.77 | $3.54 | $3.55 | $3.45 | 23,671,870 |
| 2017-05-31 | $3.80 | $3.89 | $3.72 | $3.75 | $3.64 | 30,518,010 |
| 2017-05-30 | $3.84 | $3.84 | $3.84 | $3.84 | $3.73 | 0 |
| 2017-05-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.73 | 0 |
| 2017-05-26 | $3.79 | $3.96 | $3.71 | $3.84 | $3.73 | 62,270,780 |
| 2017-05-25 | $3.80 | $3.84 | $3.62 | $3.77 | $3.66 | 66,220,850 |
| 2017-05-24 | $3.34 | $3.71 | $3.27 | $3.71 | $3.61 | 34,047,520 |
| 2017-05-23 | $3.53 | $3.53 | $3.36 | $3.37 | $3.28 | 11,644,670 |
| 2017-05-22 | $3.58 | $3.61 | $3.45 | $3.56 | $3.46 | 21,673,270 |
| 2017-05-19 | $3.50 | $3.69 | $3.48 | $3.61 | $3.51 | 28,179,720 |
| 2017-05-18 | $3.48 | $3.56 | $3.46 | $3.49 | $3.39 | 18,655,960 |
| 2017-05-17 | $3.65 | $3.82 | $3.50 | $3.53 | $3.43 | 42,805,090 |
| 2017-05-16 | $3.29 | $3.61 | $3.26 | $3.61 | $3.51 | 25,135,760 |
| 2017-05-15 | $3.25 | $3.31 | $3.25 | $3.28 | $3.19 | 6,388,760 |
| 2017-05-12 | $3.31 | $3.33 | $3.23 | $3.26 | $3.17 | 9,167,810 |
| 2017-05-11 | $3.37 | $3.37 | $3.22 | $3.32 | $3.23 | 12,160,460 |
| 2017-05-10 | $3.45 | $3.46 | $3.37 | $3.38 | $3.29 | 5,926,860 |
| 2017-05-09 | $3.40 | $3.46 | $3.37 | $3.44 | $3.34 | 10,547,070 |
| 2017-05-08 | $3.40 | $3.42 | $3.36 | $3.37 | $3.28 | 8,600,510 |
| 2017-05-05 | $3.46 | $3.48 | $3.41 | $3.43 | $3.33 | 10,015,860 |
| 2017-05-04 | $3.42 | $3.52 | $3.39 | $3.48 | $3.38 | 16,155,580 |
| 2017-05-03 | $3.43 | $3.46 | $3.41 | $3.44 | $3.34 | 9,518,960 |
| 2017-05-02 | $3.44 | $3.45 | $3.41 | $3.44 | $3.34 | 8,628,880 |
| 2017-05-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.35 | 0 |
| 2017-04-28 | $3.38 | $3.46 | $3.37 | $3.45 | $3.35 | 10,539,160 |
| 2017-04-27 | $3.40 | $3.43 | $3.29 | $3.40 | $3.30 | 17,595,290 |
| 2017-04-26 | $3.40 | $3.43 | $3.39 | $3.41 | $3.31 | 7,032,030 |
| 2017-04-25 | $3.41 | $3.44 | $3.39 | $3.41 | $3.31 | 7,207,270 |
| 2017-04-24 | $3.59 | $3.59 | $3.40 | $3.41 | $3.31 | 15,176,820 |
| 2017-04-21 | $3.60 | $3.64 | $3.57 | $3.58 | $3.48 | 7,858,270 |
| 2017-04-20 | $3.71 | $3.71 | $3.56 | $3.60 | $3.50 | 14,686,510 |
| 2017-04-19 | $3.80 | $3.81 | $3.65 | $3.70 | $3.60 | 14,789,780 |
| 2017-04-18 | $3.85 | $3.88 | $3.81 | $3.81 | $3.70 | 6,581,200 |
| 2017-04-17 | $3.89 | $3.90 | $3.84 | $3.86 | $3.75 | 8,549,440 |
| 2017-04-14 | $3.92 | $3.94 | $3.88 | $3.90 | $3.79 | 7,517,700 |
| 2017-04-13 | $3.91 | $3.95 | $3.89 | $3.93 | $3.82 | 7,935,170 |
| 2017-04-12 | $3.93 | $3.96 | $3.90 | $3.92 | $3.81 | 12,300,980 |
| 2017-04-11 | $3.89 | $3.96 | $3.88 | $3.94 | $3.83 | 11,497,990 |
| 2017-04-10 | $3.98 | $3.99 | $3.90 | $3.92 | $3.81 | 10,877,380 |
| 2017-04-07 | $4.00 | $4.00 | $3.96 | $3.98 | $3.87 | 8,288,750 |
| 2017-04-06 | $3.98 | $4.01 | $3.96 | $4.00 | $3.89 | 7,403,680 |
| 2017-04-05 | $3.92 | $3.99 | $3.92 | $3.98 | $3.87 | 8,962,350 |
| 2017-04-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.82 | 0 |
| 2017-04-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.82 | 0 |
| 2017-03-31 | $3.92 | $3.94 | $3.90 | $3.93 | $3.82 | 7,281,850 |
| 2017-03-30 | $3.96 | $3.98 | $3.88 | $3.91 | $3.80 | 18,857,680 |
| 2017-03-29 | $4.02 | $4.03 | $3.95 | $3.96 | $3.85 | 9,509,990 |
| 2017-03-28 | $4.00 | $4.03 | $3.98 | $4.02 | $3.91 | 7,923,720 |
| 2017-03-27 | $4.02 | $4.03 | $3.98 | $4.00 | $3.89 | 11,601,760 |
| 2017-03-24 | $4.04 | $4.06 | $3.98 | $4.04 | $3.93 | 12,165,280 |
| 2017-03-23 | $4.08 | $4.11 | $4.01 | $4.04 | $3.93 | 11,530,500 |
| 2017-03-22 | $4.16 | $4.16 | $4.07 | $4.08 | $3.97 | 11,146,290 |
| 2017-03-21 | $4.16 | $4.18 | $4.15 | $4.18 | $4.06 | 6,804,870 |
| 2017-03-20 | $4.15 | $4.18 | $4.14 | $4.16 | $4.04 | 8,506,700 |
| 2017-03-17 | $4.20 | $4.22 | $4.15 | $4.15 | $4.03 | 10,919,610 |
| 2017-03-16 | $4.15 | $4.20 | $4.15 | $4.20 | $4.08 | 8,796,910 |
| 2017-03-15 | $4.17 | $4.18 | $4.14 | $4.17 | $4.05 | 4,864,860 |
| 2017-03-14 | $4.18 | $4.21 | $4.15 | $4.18 | $4.06 | 6,522,210 |
| 2017-03-13 | $4.18 | $4.20 | $4.13 | $4.19 | $4.07 | 7,867,130 |
| 2017-03-10 | $4.18 | $4.22 | $4.16 | $4.18 | $4.06 | 5,937,900 |
| 2017-03-09 | $4.20 | $4.24 | $4.18 | $4.20 | $4.08 | 8,461,830 |
| 2017-03-08 | $4.22 | $4.24 | $4.18 | $4.21 | $4.09 | 8,863,590 |
| 2017-03-07 | $4.20 | $4.22 | $4.17 | $4.22 | $4.10 | 10,368,970 |
| 2017-03-06 | $4.15 | $4.21 | $4.14 | $4.20 | $4.08 | 9,679,410 |
| 2017-03-03 | $4.12 | $4.16 | $4.10 | $4.15 | $4.03 | 6,987,780 |
| 2017-03-02 | $4.17 | $4.17 | $4.13 | $4.13 | $4.01 | 9,316,290 |
| 2017-03-01 | $4.15 | $4.20 | $4.13 | $4.16 | $4.04 | 11,098,800 |
| 2017-02-28 | $4.16 | $4.16 | $4.12 | $4.15 | $4.03 | 8,810,630 |
| 2017-02-27 | $4.20 | $4.21 | $4.14 | $4.15 | $4.03 | 8,337,770 |
| 2017-02-24 | $4.22 | $4.22 | $4.18 | $4.21 | $4.09 | 8,357,980 |
| 2017-02-23 | $4.23 | $4.23 | $4.18 | $4.22 | $4.10 | 7,050,110 |
| 2017-02-22 | $4.20 | $4.25 | $4.19 | $4.23 | $4.11 | 7,813,930 |
| 2017-02-21 | $4.17 | $4.22 | $4.16 | $4.22 | $4.10 | 9,552,280 |
| 2017-02-20 | $4.14 | $4.18 | $4.12 | $4.18 | $4.06 | 9,193,120 |
| 2017-02-17 | $4.15 | $4.22 | $4.14 | $4.15 | $4.03 | 10,596,450 |
| 2017-02-16 | $4.13 | $4.16 | $4.10 | $4.16 | $4.04 | 8,544,680 |
| 2017-02-15 | $4.15 | $4.17 | $4.12 | $4.13 | $4.01 | 10,142,430 |
| 2017-02-14 | $4.21 | $4.22 | $4.13 | $4.16 | $4.04 | 10,131,740 |
| 2017-02-13 | $4.22 | $4.23 | $4.17 | $4.21 | $4.09 | 9,205,320 |
| 2017-02-10 | $4.16 | $4.26 | $4.16 | $4.21 | $4.09 | 16,208,440 |
| 2017-02-09 | $4.06 | $4.17 | $4.06 | $4.16 | $4.04 | 11,801,170 |
| 2017-02-08 | $4.05 | $4.08 | $4.03 | $4.07 | $3.96 | 9,008,170 |
| 2017-02-07 | $4.05 | $4.07 | $4.02 | $4.05 | $3.94 | 5,692,680 |
| 2017-02-06 | $3.99 | $4.06 | $3.98 | $4.05 | $3.94 | 9,253,150 |
| 2017-02-03 | $4.02 | $4.03 | $3.97 | $3.99 | $3.88 | 5,168,570 |
| 2017-02-02 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2017-02-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2017-01-31 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2017-01-30 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2017-01-27 | $4.01 | $4.01 | $4.01 | $4.01 | $3.90 | 0 |
| 2017-01-26 | $4.01 | $4.04 | $3.99 | $4.01 | $3.90 | 7,178,440 |
| 2017-01-25 | $3.99 | $4.03 | $3.97 | $4.02 | $3.91 | 7,490,360 |
| 2017-01-24 | $4.03 | $4.04 | $3.99 | $4.00 | $3.89 | 4,906,770 |
| 2017-01-23 | $3.99 | $4.05 | $3.98 | $4.03 | $3.92 | 7,098,240 |
| 2017-01-20 | $3.91 | $4.07 | $3.91 | $3.99 | $3.88 | 9,619,700 |
| 2017-01-19 | $3.95 | $3.97 | $3.89 | $3.91 | $3.80 | 5,442,630 |
| 2017-01-18 | $3.99 | $4.01 | $3.94 | $3.95 | $3.84 | 6,305,180 |
| 2017-01-17 | $3.98 | $4.06 | $3.89 | $4.02 | $3.91 | 11,749,530 |
| 2017-01-16 | $4.18 | $4.18 | $3.83 | $3.98 | $3.87 | 15,743,480 |
| 2017-01-13 | $4.25 | $4.27 | $4.14 | $4.17 | $4.05 | 10,329,120 |
| 2017-01-12 | $4.28 | $4.30 | $4.24 | $4.25 | $4.13 | 7,604,890 |
| 2017-01-11 | $4.31 | $4.32 | $4.27 | $4.28 | $4.16 | 8,284,870 |
| 2017-01-10 | $4.30 | $4.34 | $4.28 | $4.33 | $4.21 | 9,460,390 |
| 2017-01-09 | $4.28 | $4.32 | $4.25 | $4.31 | $4.19 | 9,407,160 |
| 2017-01-06 | $4.35 | $4.36 | $4.27 | $4.29 | $4.17 | 12,445,450 |
| 2017-01-05 | $4.35 | $4.37 | $4.33 | $4.35 | $4.23 | 8,400,660 |
| 2017-01-04 | $4.33 | $4.36 | $4.31 | $4.35 | $4.23 | 9,279,560 |
| 2017-01-03 | $4.28 | $4.34 | $4.27 | $4.32 | $4.20 | 9,889,240 |
| 2017-01-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.14 | 0 |
| 2016-12-30 | $4.30 | $4.31 | $4.26 | $4.26 | $4.14 | 6,494,660 |
| 2016-12-29 | $4.29 | $4.32 | $4.25 | $4.28 | $4.16 | 7,149,090 |
| 2016-12-28 | $4.27 | $4.34 | $4.27 | $4.30 | $4.18 | 8,090,140 |
| 2016-12-27 | $4.28 | $4.33 | $4.25 | $4.30 | $4.18 | 8,138,660 |
| 2016-12-26 | $4.26 | $4.29 | $4.19 | $4.27 | $4.15 | 12,103,230 |
| 2016-12-23 | $4.37 | $4.37 | $4.26 | $4.28 | $4.16 | 11,113,740 |
| 2016-12-22 | $4.38 | $4.39 | $4.33 | $4.38 | $4.26 | 11,430,500 |
| 2016-12-21 | $4.38 | $4.42 | $4.35 | $4.39 | $4.27 | 10,606,360 |
| 2016-12-20 | $4.40 | $4.42 | $4.35 | $4.37 | $4.25 | 8,383,460 |
| 2016-12-19 | $4.44 | $4.44 | $4.37 | $4.39 | $4.27 | 7,181,450 |
| 2016-12-16 | $4.39 | $4.44 | $4.37 | $4.43 | $4.31 | 10,604,000 |
| 2016-12-15 | $4.35 | $4.44 | $4.35 | $4.39 | $4.27 | 9,444,010 |
| 2016-12-14 | $4.38 | $4.50 | $4.36 | $4.37 | $4.25 | 12,743,220 |
| 2016-12-13 | $4.42 | $4.45 | $4.32 | $4.40 | $4.28 | 16,130,530 |
| 2016-12-12 | $4.68 | $4.68 | $4.39 | $4.42 | $4.30 | 19,281,560 |
| 2016-12-09 | $4.71 | $4.73 | $4.65 | $4.69 | $4.56 | 9,801,430 |
| 2016-12-08 | $4.70 | $4.81 | $4.68 | $4.74 | $4.61 | 23,492,770 |
| 2016-12-07 | $4.61 | $4.74 | $4.57 | $4.73 | $4.60 | 14,721,060 |
| 2016-12-06 | $4.60 | $4.67 | $4.58 | $4.61 | $4.48 | 10,587,670 |
| 2016-12-05 | $4.55 | $4.75 | $4.52 | $4.60 | $4.47 | 15,497,780 |
| 2016-12-02 | $4.73 | $4.75 | $4.60 | $4.60 | $4.47 | 18,092,320 |
| 2016-12-01 | $4.71 | $4.77 | $4.68 | $4.74 | $4.61 | 12,148,540 |
| 2016-11-30 | $4.73 | $4.79 | $4.66 | $4.74 | $4.61 | 21,640,130 |
| 2016-11-29 | $5.02 | $5.06 | $4.61 | $4.78 | $4.65 | 51,981,260 |
| 2016-11-28 | $5.11 | $5.16 | $4.99 | $5.03 | $4.89 | 28,960,740 |
| 2016-11-25 | $5.20 | $5.20 | $5.03 | $5.11 | $4.97 | 20,559,060 |
| 2016-11-24 | $5.15 | $5.22 | $5.13 | $5.21 | $5.06 | 18,199,320 |
| 2016-11-23 | $5.19 | $5.25 | $5.11 | $5.18 | $5.03 | 22,666,560 |
| 2016-11-22 | $5.10 | $5.35 | $5.09 | $5.22 | $5.07 | 31,116,070 |
| 2016-11-21 | $5.25 | $5.30 | $5.09 | $5.12 | $4.98 | 41,972,490 |
| 2016-11-18 | $5.23 | $5.35 | $5.21 | $5.26 | $5.11 | 32,349,670 |
| 2016-11-17 | $5.05 | $5.30 | $5.02 | $5.28 | $5.13 | 58,313,270 |
| 2016-11-16 | $5.01 | $5.06 | $5.00 | $5.05 | $4.91 | 17,506,700 |
| 2016-11-15 | $5.08 | $5.09 | $4.96 | $5.02 | $4.88 | 27,892,240 |
| 2016-11-14 | $5.03 | $5.09 | $5.00 | $5.05 | $4.91 | 22,435,050 |
| 2016-11-11 | $5.01 | $5.06 | $5.01 | $5.04 | $4.90 | 17,312,830 |
| 2016-11-10 | $5.01 | $5.04 | $4.96 | $5.03 | $4.89 | 19,226,210 |
| 2016-11-09 | $5.10 | $5.12 | $4.90 | $4.96 | $4.82 | 25,837,320 |
| 2016-11-08 | $5.08 | $5.16 | $5.06 | $5.09 | $4.95 | 19,145,020 |
| 2016-11-07 | $5.11 | $5.24 | $5.06 | $5.10 | $4.96 | 30,496,940 |
| 2016-11-04 | $5.06 | $5.25 | $4.92 | $5.13 | $4.99 | 53,334,010 |
| 2016-11-03 | $4.92 | $5.16 | $4.92 | $5.08 | $4.94 | 53,058,060 |
| 2016-11-02 | $4.83 | $5.02 | $4.83 | $4.93 | $4.79 | 41,569,250 |
| 2016-11-01 | $4.77 | $4.88 | $4.75 | $4.85 | $4.71 | 15,083,920 |
| 2016-10-31 | $4.78 | $4.80 | $4.75 | $4.77 | $4.64 | 0 |
| 2016-10-28 | $4.73 | $4.93 | $4.70 | $4.82 | $4.68 | 31,384,950 |
| 2016-10-27 | $4.74 | $4.76 | $4.69 | $4.72 | $4.59 | 11,609,760 |
| 2016-10-26 | $4.75 | $4.77 | $4.71 | $4.75 | $4.62 | 12,932,100 |
| 2016-10-25 | $4.79 | $4.82 | $4.73 | $4.75 | $4.62 | 12,472,370 |
| 2016-10-24 | $4.76 | $4.81 | $4.75 | $4.79 | $4.66 | 12,003,260 |
| 2016-10-21 | $4.75 | $4.77 | $4.69 | $4.76 | $4.63 | 17,402,730 |
| 2016-10-20 | $4.71 | $4.79 | $4.68 | $4.76 | $4.63 | 19,134,150 |
| 2016-10-19 | $4.83 | $4.84 | $4.68 | $4.71 | $4.58 | 30,609,370 |
| 2016-10-18 | $4.79 | $4.83 | $4.72 | $4.82 | $4.68 | 24,959,270 |
| 2016-10-17 | $4.95 | $4.98 | $4.76 | $4.77 | $4.64 | 28,747,660 |
| 2016-10-14 | $4.87 | $4.94 | $4.81 | $4.92 | $4.78 | 36,100,650 |
| 2016-10-13 | $4.70 | $5.09 | $4.68 | $4.86 | $4.72 | 61,316,040 |
| 2016-10-12 | $4.65 | $4.71 | $4.63 | $4.69 | $4.56 | 14,939,090 |
| 2016-10-11 | $4.58 | $4.78 | $4.58 | $4.68 | $4.55 | 32,221,330 |
| 2016-10-10 | $4.55 | $4.61 | $4.51 | $4.59 | $4.46 | 15,254,470 |
| 2016-10-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.38 | 0 |
| 2016-10-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.38 | 0 |
| 2016-10-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.38 | 0 |
| 2016-10-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.38 | 0 |
| 2016-10-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.38 | 0 |
| 2016-09-30 | $4.52 | $4.54 | $4.49 | $4.51 | $4.38 | 10,203,220 |
| 2016-09-29 | $4.52 | $4.57 | $4.51 | $4.52 | $4.39 | 10,577,360 |
| 2016-09-28 | $4.57 | $4.58 | $4.51 | $4.52 | $4.39 | 9,343,820 |
| 2016-09-27 | $4.53 | $4.57 | $4.50 | $4.57 | $4.44 | 12,916,720 |
| 2016-09-26 | $4.58 | $4.62 | $4.53 | $4.54 | $4.41 | 18,666,900 |
| 2016-09-23 | $4.49 | $4.62 | $4.47 | $4.60 | $4.47 | 28,705,290 |
| 2016-09-22 | $4.49 | $4.53 | $4.47 | $4.49 | $4.36 | 12,108,140 |
| 2016-09-21 | $4.47 | $4.51 | $4.47 | $4.48 | $4.35 | 9,948,840 |
| 2016-09-20 | $4.57 | $4.57 | $4.45 | $4.49 | $4.36 | 11,672,880 |
| 2016-09-19 | $4.53 | $4.57 | $4.52 | $4.55 | $4.42 | 10,795,380 |
| 2016-09-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.40 | 0 |
| 2016-09-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.40 | 0 |
| 2016-09-14 | $4.48 | $4.59 | $4.45 | $4.53 | $4.40 | 13,471,430 |
| 2016-09-13 | $4.49 | $4.52 | $4.44 | $4.50 | $4.37 | 11,615,860 |
| 2016-09-12 | $4.53 | $4.57 | $4.44 | $4.44 | $4.32 | 23,233,760 |
| 2016-09-09 | $4.58 | $4.66 | $4.57 | $4.61 | $4.48 | 26,878,670 |
| 2016-09-08 | $4.56 | $4.61 | $4.51 | $4.61 | $4.48 | 23,718,270 |
| 2016-09-07 | $4.61 | $4.67 | $4.53 | $4.55 | $4.42 | 43,374,600 |
| 2016-09-06 | $4.41 | $4.62 | $4.40 | $4.58 | $4.45 | 54,290,920 |
| 2016-09-05 | $4.39 | $4.45 | $4.38 | $4.39 | $4.27 | 17,423,220 |
| 2016-09-02 | $4.36 | $4.40 | $4.34 | $4.40 | $4.28 | 16,562,970 |
| 2016-09-01 | $4.35 | $4.45 | $4.33 | $4.37 | $4.25 | 31,085,360 |
| 2016-08-31 | $4.35 | $4.36 | $4.30 | $4.36 | $4.24 | 16,871,340 |
| 2016-08-30 | $4.32 | $4.36 | $4.31 | $4.34 | $4.22 | 20,014,050 |
| 2016-08-29 | $4.30 | $4.32 | $4.28 | $4.31 | $4.19 | 11,439,190 |
| 2016-08-26 | $4.33 | $4.34 | $4.29 | $4.31 | $4.19 | 8,920,500 |
| 2016-08-25 | $4.30 | $4.33 | $4.26 | $4.31 | $4.19 | 12,656,900 |
| 2016-08-24 | $4.32 | $4.37 | $4.31 | $4.34 | $4.22 | 12,566,080 |
| 2016-08-23 | $4.30 | $4.34 | $4.27 | $4.31 | $4.19 | 10,490,040 |
| 2016-08-22 | $4.39 | $4.40 | $4.29 | $4.30 | $4.18 | 18,746,400 |
| 2016-08-19 | $4.36 | $4.43 | $4.34 | $4.40 | $4.28 | 22,318,010 |
| 2016-08-18 | $4.40 | $4.42 | $4.34 | $4.36 | $4.24 | 23,599,280 |
| 2016-08-17 | $4.45 | $4.51 | $4.35 | $4.40 | $4.28 | 33,422,490 |
| 2016-08-16 | $4.38 | $4.52 | $4.35 | $4.42 | $4.30 | 35,008,400 |
| 2016-08-15 | $4.23 | $4.44 | $4.19 | $4.37 | $4.25 | 38,788,190 |
| 2016-08-12 | $4.17 | $4.27 | $4.15 | $4.23 | $4.11 | 12,825,310 |
| 2016-08-11 | $4.25 | $4.29 | $4.16 | $4.18 | $4.06 | 18,953,460 |
| 2016-08-10 | $4.30 | $4.34 | $4.26 | $4.27 | $4.15 | 10,402,120 |
| 2016-08-09 | $4.24 | $4.31 | $4.23 | $4.31 | $4.19 | 13,821,570 |
| 2016-08-08 | $4.22 | $4.25 | $4.17 | $4.25 | $4.13 | 8,816,630 |
| 2016-08-05 | $4.24 | $4.25 | $4.22 | $4.22 | $4.10 | 7,785,220 |
| 2016-08-04 | $4.23 | $4.26 | $4.18 | $4.24 | $4.12 | 9,161,680 |
| 2016-08-03 | $4.21 | $4.25 | $4.20 | $4.23 | $4.11 | 8,495,700 |
| 2016-08-02 | $4.19 | $4.34 | $4.18 | $4.25 | $4.13 | 11,128,730 |
| 2016-08-01 | $4.27 | $4.28 | $4.12 | $4.19 | $4.07 | 12,378,360 |
| 2016-07-29 | $4.38 | $4.38 | $4.25 | $4.29 | $4.17 | 13,177,360 |
| 2016-07-28 | $4.33 | $4.39 | $4.26 | $4.35 | $4.23 | 16,558,500 |
| 2016-07-27 | $4.57 | $4.57 | $4.27 | $4.34 | $4.22 | 28,414,920 |
| 2016-07-26 | $4.52 | $4.57 | $4.51 | $4.56 | $4.43 | 18,606,340 |
| 2016-07-25 | $4.48 | $4.56 | $4.47 | $4.53 | $4.40 | 30,578,530 |
| 2016-07-22 | $4.56 | $4.57 | $4.46 | $4.48 | $4.35 | 14,237,800 |
| 2016-07-21 | $4.55 | $4.56 | $4.52 | $4.54 | $4.41 | 18,538,210 |
| 2016-07-20 | $4.56 | $4.62 | $4.52 | $4.53 | $4.40 | 17,490,860 |
| 2016-07-19 | $4.55 | $4.57 | $4.51 | $4.56 | $4.43 | 14,634,680 |
| 2016-07-18 | $4.60 | $4.65 | $4.51 | $4.55 | $4.42 | 26,657,290 |
| 2016-07-15 | $4.58 | $4.85 | $4.55 | $4.66 | $4.53 | 80,383,110 |
| 2016-07-14 | $4.59 | $4.59 | $4.54 | $4.57 | $4.44 | 25,494,790 |
| 2016-07-13 | $4.55 | $4.62 | $4.52 | $4.59 | $4.46 | 32,329,180 |
| 2016-07-12 | $4.52 | $4.57 | $4.45 | $4.55 | $4.42 | 30,787,760 |
| 2016-07-11 | $4.53 | $4.60 | $4.48 | $4.52 | $4.39 | 27,885,910 |
| 2016-07-08 | $4.56 | $4.58 | $4.48 | $4.53 | $4.40 | 26,036,640 |
| 2016-07-07 | $4.48 | $4.64 | $4.47 | $4.60 | $4.47 | 47,395,090 |
| 2016-07-06 | $4.47 | $4.48 | $4.44 | $4.48 | $4.35 | 20,563,340 |
| 2016-07-05 | $4.47 | $4.48 | $4.44 | $4.47 | $4.34 | 18,584,960 |
| 2016-07-04 | $4.41 | $4.49 | $4.40 | $4.46 | $4.33 | 20,191,610 |
| 2016-07-01 | $4.45 | $4.47 | $4.41 | $4.43 | $4.31 | 17,214,480 |
| 2016-06-30 | $4.48 | $4.50 | $4.42 | $4.45 | $4.32 | 17,367,570 |
| 2016-06-29 | $4.46 | $4.51 | $4.43 | $4.49 | $4.36 | 25,328,170 |
| 2016-06-28 | $4.40 | $4.45 | $4.38 | $4.44 | $4.32 | 27,691,520 |
| 2016-06-27 | $4.32 | $4.44 | $4.31 | $4.42 | $4.30 | 24,999,690 |
| 2016-06-24 | $4.48 | $4.55 | $4.25 | $4.38 | $4.26 | 30,653,600 |
| 2016-06-23 | $4.48 | $4.57 | $4.47 | $4.51 | $4.38 | 21,307,980 |
| 2016-06-22 | $4.41 | $4.51 | $4.39 | $4.50 | $4.37 | 16,125,170 |
| 2016-06-21 | $4.50 | $4.53 | $4.38 | $4.41 | $4.29 | 16,052,770 |
| 2016-06-20 | $4.46 | $4.50 | $4.41 | $4.48 | $4.35 | 14,980,210 |
| 2016-06-17 | $4.46 | $4.54 | $4.44 | $4.47 | $4.34 | 16,437,110 |
| 2016-06-16 | $4.49 | $4.55 | $4.41 | $4.45 | $4.32 | 21,336,640 |
| 2016-06-15 | $4.32 | $4.60 | $4.29 | $4.52 | $4.39 | 25,523,700 |
| 2016-06-14 | $4.34 | $4.42 | $4.32 | $4.39 | $4.27 | 15,315,850 |
| 2016-06-13 | $4.67 | $4.67 | $4.39 | $4.39 | $4.27 | 30,078,900 |
| 2016-06-10 | $4.74 | $4.74 | $4.74 | $4.74 | $4.61 | 0 |
| 2016-06-09 | $4.74 | $4.74 | $4.74 | $4.74 | $4.61 | 0 |
| 2016-06-08 | $4.79 | $4.88 | $4.72 | $4.74 | $4.61 | 28,353,090 |
| 2016-06-07 | $4.75 | $4.89 | $4.72 | $4.81 | $4.67 | 27,442,500 |
| 2016-06-06 | $4.82 | $4.88 | $4.72 | $4.75 | $4.62 | 38,188,080 |
| 2016-06-03 | $4.60 | $5.01 | $4.50 | $4.86 | $4.72 | 92,626,420 |
| 2016-06-02 | $4.60 | $4.64 | $4.49 | $4.60 | $4.47 | 36,493,180 |
| 2016-06-01 | $4.55 | $4.71 | $4.53 | $4.55 | $4.42 | 58,721,500 |
| 2016-05-31 | $4.29 | $4.64 | $4.29 | $4.56 | $4.43 | 46,385,660 |
| 2016-05-30 | $4.32 | $4.42 | $4.26 | $4.29 | $4.17 | 13,924,720 |
| 2016-05-27 | $4.36 | $4.49 | $4.32 | $4.35 | $4.23 | 18,939,600 |
| 2016-05-26 | $4.38 | $4.41 | $4.21 | $4.40 | $4.28 | 25,577,590 |
| 2016-05-25 | $4.45 | $4.50 | $4.35 | $4.38 | $4.26 | 19,806,800 |
| 2016-05-24 | $4.55 | $4.57 | $4.38 | $4.42 | $4.30 | 37,383,480 |
| 2016-05-23 | $4.54 | $4.66 | $4.49 | $4.61 | $4.48 | 56,016,050 |
| 2016-05-20 | $4.26 | $4.68 | $4.22 | $4.58 | $4.45 | 72,021,260 |
| 2016-05-19 | $4.18 | $4.53 | $4.18 | $4.28 | $4.16 | 37,832,600 |
| 2016-05-18 | $4.46 | $4.46 | $4.10 | $4.19 | $4.07 | 33,553,100 |
| 2016-05-17 | $4.46 | $4.62 | $4.35 | $4.49 | $4.36 | 43,778,050 |
| 2016-05-16 | $4.40 | $4.47 | $4.35 | $4.45 | $4.32 | 25,447,840 |
| 2016-05-13 | $4.39 | $4.54 | $4.36 | $4.45 | $4.32 | 28,556,710 |
| 2016-05-12 | $4.36 | $4.54 | $4.21 | $4.45 | $4.32 | 39,182,040 |
| 2016-05-11 | $4.76 | $4.79 | $4.36 | $4.47 | $4.34 | 42,349,750 |
| 2016-05-10 | $14.09 | $14.12 | $13.20 | $13.31 | $4.59 | 19,029,420 |
| 2016-05-09 | $14.64 | $14.83 | $13.71 | $14.04 | $4.84 | 20,246,120 |
| 2016-05-06 | $15.77 | $15.77 | $14.52 | $14.64 | $5.05 | 40,987,420 |
| 2016-05-05 | $14.60 | $15.70 | $14.50 | $15.60 | $5.38 | 31,664,230 |
| 2016-05-04 | $14.50 | $14.80 | $14.42 | $14.71 | $5.07 | 16,943,230 |
| 2016-05-03 | $14.15 | $14.69 | $13.95 | $14.65 | $5.05 | 17,224,610 |
| 2016-05-02 | $14.06 | $14.06 | $14.06 | $14.06 | $4.85 | 0 |
| 2016-04-29 | $13.81 | $14.25 | $13.81 | $14.06 | $4.85 | 11,076,540 |
| 2016-04-28 | $13.91 | $14.06 | $13.47 | $13.99 | $4.82 | 13,195,710 |
| 2016-04-27 | $14.39 | $14.55 | $14.01 | $14.01 | $4.83 | 15,410,550 |
| 2016-04-26 | $14.07 | $14.53 | $14.05 | $14.51 | $5.00 | 13,528,850 |
| 2016-04-25 | $14.32 | $14.32 | $13.86 | $14.08 | $4.85 | 9,790,990 |
| 2016-04-22 | $13.81 | $14.36 | $13.70 | $14.35 | $4.95 | 12,027,610 |
| 2016-04-21 | $13.88 | $14.29 | $13.81 | $13.85 | $4.78 | 14,178,690 |
| 2016-04-20 | $15.20 | $15.22 | $13.66 | $13.96 | $4.81 | 25,909,270 |
| 2016-04-19 | $15.21 | $15.45 | $14.93 | $15.12 | $5.21 | 12,501,510 |
| 2016-04-18 | $15.29 | $15.32 | $14.93 | $15.02 | $5.18 | 14,552,190 |
| 2016-04-15 | $15.59 | $15.69 | $15.19 | $15.44 | $5.32 | 16,213,410 |
| 2016-04-14 | $15.23 | $15.64 | $15.08 | $15.56 | $5.36 | 20,813,140 |
| 2016-04-13 | $15.03 | $15.54 | $14.95 | $15.12 | $5.21 | 26,298,640 |
| 2016-04-12 | $15.52 | $15.53 | $14.64 | $14.91 | $5.14 | 30,145,790 |
| 2016-04-11 | $15.87 | $16.30 | $15.49 | $15.54 | $5.36 | 29,928,410 |
| 2016-04-08 | $15.86 | $16.00 | $15.34 | $15.70 | $5.41 | 24,454,490 |
| 2016-04-07 | $16.60 | $16.79 | $16.14 | $16.19 | $5.58 | 30,443,070 |
| 2016-04-06 | $15.90 | $16.95 | $15.81 | $16.68 | $5.75 | 39,712,250 |
| 2016-04-05 | $16.12 | $16.48 | $15.68 | $16.06 | $5.54 | 40,048,140 |
| 2016-04-04 | $15.98 | $15.98 | $15.98 | $15.98 | $5.51 | 0 |
| 2016-04-01 | $15.50 | $15.98 | $15.30 | $15.98 | $5.51 | 39,787,290 |
| 2016-03-31 | $15.20 | $16.71 | $15.05 | $15.66 | $5.40 | 74,719,920 |
| 2016-03-30 | $14.36 | $15.52 | $14.26 | $15.35 | $5.29 | 47,931,050 |
| 2016-03-29 | $14.27 | $14.45 | $13.81 | $14.11 | $4.87 | 20,644,030 |
| 2016-03-28 | $14.55 | $15.03 | $14.10 | $14.24 | $4.91 | 27,418,070 |
| 2016-03-25 | $14.99 | $15.13 | $14.01 | $14.38 | $4.96 | 32,074,060 |
| 2016-03-24 | $14.50 | $15.82 | $14.45 | $14.89 | $5.13 | 44,819,810 |
| 2016-03-23 | $14.20 | $14.85 | $14.02 | $14.76 | $5.09 | 32,042,130 |
| 2016-03-22 | $13.50 | $14.60 | $13.42 | $14.20 | $4.90 | 29,377,660 |
| 2016-03-21 | $13.49 | $13.75 | $13.21 | $13.68 | $4.72 | 23,614,290 |
| 2016-03-18 | $12.55 | $13.60 | $12.50 | $13.25 | $4.57 | 35,486,980 |
| 2016-03-17 | $12.04 | $12.65 | $11.96 | $12.54 | $4.32 | 23,715,430 |
| 2016-03-16 | $12.21 | $12.31 | $11.75 | $11.92 | $4.11 | 13,142,280 |
| 2016-03-15 | $12.14 | $12.33 | $11.87 | $11.96 | $4.12 | 13,309,840 |
| 2016-03-14 | $11.77 | $12.50 | $11.76 | $12.12 | $4.18 | 21,534,360 |
| 2016-03-11 | $11.45 | $11.63 | $11.25 | $11.53 | $3.98 | 8,801,640 |
| 2016-03-10 | $11.51 | $12.00 | $11.42 | $11.55 | $3.98 | 20,737,610 |
| 2016-03-09 | $11.43 | $11.64 | $11.30 | $11.45 | $3.95 | 12,162,170 |
| 2016-03-08 | $11.38 | $11.79 | $10.98 | $11.71 | $4.04 | 16,754,870 |
| 2016-03-07 | $11.39 | $11.90 | $11.39 | $11.57 | $3.99 | 16,153,560 |
| 2016-03-04 | $12.03 | $12.15 | $10.99 | $11.21 | $3.87 | 23,258,920 |
| 2016-03-03 | $12.25 | $12.58 | $12.15 | $12.17 | $4.20 | 21,762,080 |
| 2016-03-02 | $11.28 | $12.50 | $11.23 | $12.27 | $4.23 | 30,104,650 |
| 2016-03-01 | $11.05 | $11.58 | $10.72 | $11.36 | $3.92 | 18,629,790 |
| 2016-02-29 | $12.21 | $12.35 | $10.98 | $10.98 | $3.79 | 21,023,260 |
| 2016-02-26 | $12.84 | $12.95 | $12.03 | $12.20 | $4.21 | 24,842,350 |
| 2016-02-25 | $14.25 | $14.28 | $12.93 | $12.93 | $4.46 | 31,078,920 |
| 2016-02-24 | $14.63 | $14.78 | $13.86 | $14.37 | $4.95 | 29,638,880 |
| 2016-02-23 | $15.02 | $15.16 | $14.40 | $14.78 | $5.10 | 29,632,640 |
| 2016-02-22 | $15.38 | $15.45 | $14.72 | $15.01 | $5.18 | 34,817,290 |
| 2016-02-19 | $15.09 | $15.52 | $14.97 | $15.16 | $5.23 | 30,759,510 |
| 2016-02-18 | $15.20 | $15.70 | $14.91 | $15.16 | $5.23 | 47,967,760 |
| 2016-02-17 | $14.20 | $15.57 | $14.12 | $15.20 | $5.24 | 46,845,300 |
| 2016-02-16 | $13.69 | $14.95 | $13.57 | $14.28 | $4.92 | 46,019,590 |
| 2016-02-15 | $13.05 | $13.79 | $12.80 | $13.59 | $4.69 | 23,139,560 |
| 2016-02-12 | $13.75 | $13.75 | $13.75 | $13.75 | $4.74 | 0 |
| 2016-02-11 | $13.75 | $13.75 | $13.75 | $13.75 | $4.74 | 0 |
| 2016-02-10 | $13.75 | $13.75 | $13.75 | $13.75 | $4.74 | 0 |
| 2016-02-09 | $13.75 | $13.75 | $13.75 | $13.75 | $4.74 | 0 |
| 2016-02-08 | $13.75 | $13.75 | $13.75 | $13.75 | $4.74 | 0 |
| 2016-02-05 | $13.80 | $14.20 | $13.64 | $13.75 | $4.74 | 29,122,290 |
| 2016-02-04 | $13.86 | $14.15 | $13.62 | $13.75 | $4.74 | 43,103,680 |
| 2016-02-03 | $13.80 | $14.08 | $13.51 | $13.86 | $4.78 | 30,038,700 |
| 2016-02-02 | $13.70 | $14.75 | $13.22 | $14.35 | $4.95 | 59,530,920 |
| 2016-02-01 | $13.00 | $13.80 | $12.93 | $13.68 | $4.72 | 15,391,510 |
| 2016-01-29 | $12.45 | $13.28 | $12.03 | $13.13 | $4.53 | 11,146,280 |
| 2016-01-28 | $13.18 | $13.54 | $12.05 | $12.40 | $4.28 | 11,730,080 |
| 2016-01-27 | $12.56 | $13.33 | $11.99 | $13.26 | $4.57 | 14,496,620 |
| 2016-01-26 | $13.33 | $13.43 | $12.14 | $12.60 | $4.34 | 13,214,170 |
| 2016-01-25 | $13.50 | $14.08 | $13.15 | $13.49 | $4.65 | 16,100,570 |
| 2016-01-22 | $12.85 | $13.26 | $12.50 | $13.17 | $4.54 | 10,449,970 |
| 2016-01-21 | $12.12 | $13.54 | $12.03 | $12.55 | $4.33 | 16,381,390 |
| 2016-01-20 | $12.05 | $12.73 | $12.00 | $12.36 | $4.26 | 13,740,540 |
| 2016-01-19 | $10.92 | $12.00 | $10.80 | $12.00 | $4.14 | 15,576,120 |
| 2016-01-18 | $10.49 | $11.34 | $10.30 | $10.91 | $3.76 | 9,704,200 |
| 2016-01-15 | $11.38 | $11.50 | $10.50 | $10.62 | $3.66 | 8,007,700 |
| 2016-01-14 | $10.20 | $11.43 | $10.18 | $11.38 | $3.92 | 7,652,680 |
| 2016-01-13 | $11.20 | $11.97 | $10.60 | $10.65 | $3.67 | 8,453,010 |
| 2016-01-12 | $11.97 | $11.98 | $11.00 | $11.10 | $3.83 | 9,271,970 |
| 2016-01-11 | $12.60 | $13.00 | $11.76 | $11.76 | $4.05 | 9,817,270 |
| 2016-01-08 | $13.40 | $13.70 | $11.78 | $13.07 | $4.51 | 11,908,820 |
| 2016-01-07 | $14.07 | $14.49 | $13.09 | $13.09 | $4.51 | 2,242,800 |
| 2016-01-06 | $14.12 | $14.58 | $13.95 | $14.54 | $5.01 | 8,045,720 |
| 2016-01-05 | $14.30 | $14.95 | $13.46 | $14.09 | $4.86 | 13,673,600 |
| 2016-01-04 | $16.60 | $16.63 | $14.95 | $14.95 | $5.15 | 8,129,400 |
| 2016-01-01 | $16.61 | $16.61 | $16.61 | $16.61 | $5.73 | 0 |
| 2015-12-31 | $16.55 | $17.20 | $16.01 | $16.61 | $5.73 | 12,633,370 |
| 2015-12-30 | $15.83 | $17.08 | $15.51 | $16.53 | $5.70 | 13,472,740 |
| 2015-12-29 | $14.60 | $16.09 | $14.58 | $15.93 | $5.49 | 14,428,460 |
| 2015-12-28 | $15.40 | $15.66 | $14.70 | $14.77 | $5.09 | 11,020,550 |
| 2015-12-25 | $14.21 | $15.65 | $14.21 | $15.57 | $5.37 | 21,679,490 |
| 2015-12-24 | $14.41 | $14.59 | $13.90 | $14.23 | $4.91 | 6,158,850 |
| 2015-12-23 | $14.50 | $14.69 | $14.27 | $14.43 | $4.98 | 6,801,590 |
| 2015-12-22 | $14.75 | $14.75 | $14.36 | $14.50 | $5.00 | 5,906,870 |
| 2015-12-21 | $14.66 | $14.77 | $14.27 | $14.62 | $5.04 | 10,403,280 |
| 2015-12-18 | $15.16 | $15.69 | $14.80 | $14.82 | $5.11 | 10,705,930 |
| 2015-12-17 | $14.51 | $15.36 | $14.51 | $15.11 | $5.21 | 10,517,970 |
| 2015-12-16 | $14.36 | $14.65 | $14.15 | $14.52 | $5.01 | 7,321,960 |
| 2015-12-15 | $14.30 | $14.85 | $13.97 | $14.42 | $4.97 | 7,761,690 |
| 2015-12-14 | $13.90 | $14.35 | $13.62 | $14.33 | $4.94 | 8,614,950 |
| 2015-12-11 | $14.90 | $14.90 | $14.00 | $14.23 | $4.91 | 7,990,350 |
| 2015-12-10 | $14.40 | $14.85 | $14.40 | $14.63 | $5.04 | 8,155,010 |
| 2015-12-09 | $15.11 | $15.23 | $14.45 | $14.49 | $5.00 | 12,433,670 |
| 2015-12-08 | $15.45 | $15.96 | $15.08 | $15.24 | $5.25 | 17,428,790 |
| 2015-12-07 | $14.31 | $15.65 | $14.16 | $15.65 | $5.40 | 22,139,610 |
| 2015-12-04 | $14.18 | $14.40 | $13.75 | $14.23 | $4.91 | 13,417,640 |
| 2015-12-03 | $14.05 | $14.39 | $13.80 | $14.06 | $4.85 | 15,111,930 |
| 2015-12-02 | $13.51 | $14.49 | $12.60 | $14.03 | $4.84 | 24,849,470 |
| 2015-12-01 | $12.70 | $13.96 | $12.55 | $13.77 | $4.75 | 25,112,780 |
| 2015-11-30 | $12.27 | $12.69 | $11.35 | $12.69 | $4.38 | 16,594,090 |
| 2015-11-27 | $13.26 | $13.35 | $11.93 | $12.22 | $4.21 | 19,033,100 |
| 2015-11-26 | $13.05 | $13.70 | $13.00 | $13.25 | $4.57 | 21,229,200 |
| 2015-11-25 | $12.61 | $13.49 | $12.58 | $12.98 | $4.48 | 19,510,350 |
| 2015-11-24 | $12.51 | $13.08 | $12.44 | $12.70 | $4.38 | 20,761,250 |
| 2015-11-23 | $12.00 | $13.09 | $11.75 | $12.69 | $4.38 | 32,786,350 |
| 2015-11-20 | $12.36 | $12.85 | $12.09 | $12.20 | $4.21 | 37,117,790 |
| 2015-11-19 | $11.40 | $12.02 | $11.03 | $12.02 | $4.14 | 40,682,920 |
| 2015-11-18 | $10.93 | $10.93 | $10.93 | $10.93 | $3.77 | 1,170,130 |
| 2015-11-17 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-16 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-13 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-12 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-11 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-10 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-09 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-06 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-05 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-04 | $9.94 | $9.94 | $9.94 | $9.94 | $3.43 | 0 |
| 2015-11-03 | $9.91 | $10.09 | $9.90 | $9.94 | $3.43 | 10,298,120 |
| 2015-11-02 | $10.15 | $10.33 | $9.90 | $9.93 | $3.42 | 14,467,500 |
| 2015-10-30 | $10.52 | $10.59 | $10.17 | $10.35 | $3.57 | 17,331,190 |
| 2015-10-29 | $10.17 | $10.38 | $9.82 | $10.38 | $3.58 | 16,237,430 |
| 2015-10-28 | $10.25 | $10.64 | $10.03 | $10.18 | $3.51 | 20,880,910 |
| 2015-10-27 | $10.20 | $10.35 | $9.63 | $10.21 | $3.52 | 19,585,400 |
| 2015-10-26 | $10.05 | $10.39 | $9.81 | $10.32 | $3.56 | 28,145,670 |
| 2015-10-23 | $9.40 | $10.28 | $9.30 | $9.98 | $3.44 | 28,015,720 |
| 2015-10-22 | $9.11 | $9.54 | $8.74 | $9.51 | $3.28 | 30,938,260 |
| 2015-10-21 | $10.24 | $10.24 | $9.32 | $9.32 | $3.21 | 28,000,080 |
| 2015-10-20 | $10.30 | $10.45 | $10.05 | $10.36 | $3.57 | 12,713,870 |
| 2015-10-19 | $10.43 | $10.49 | $10.08 | $10.30 | $3.55 | 12,955,680 |
| 2015-10-16 | $10.22 | $10.50 | $9.92 | $10.49 | $3.62 | 21,741,070 |
| 2015-10-15 | $9.85 | $10.28 | $9.70 | $10.19 | $3.51 | 18,888,120 |
| 2015-10-14 | $10.16 | $10.27 | $9.58 | $10.08 | $3.48 | 18,886,570 |
| 2015-10-13 | $9.62 | $10.35 | $9.57 | $10.29 | $3.55 | 19,138,670 |
| 2015-10-12 | $9.30 | $9.86 | $9.26 | $9.78 | $3.37 | 16,285,300 |
| 2015-10-09 | $8.76 | $9.37 | $8.73 | $9.28 | $3.20 | 17,653,290 |
| 2015-10-08 | $8.60 | $8.84 | $8.42 | $8.80 | $3.03 | 16,418,680 |
| 2015-10-07 | $8.24 | $8.24 | $8.24 | $8.24 | $2.84 | 0 |
| 2015-10-06 | $8.24 | $8.24 | $8.24 | $8.24 | $2.84 | 0 |
| 2015-10-05 | $8.24 | $8.24 | $8.24 | $8.24 | $2.84 | 0 |
| 2015-10-02 | $8.24 | $8.24 | $8.24 | $8.24 | $2.84 | 0 |
| 2015-10-01 | $8.24 | $8.24 | $8.24 | $8.24 | $2.84 | 0 |
| 2015-09-30 | $8.26 | $8.40 | $8.12 | $8.24 | $2.84 | 8,160,410 |
| 2015-09-29 | $8.19 | $8.47 | $8.09 | $8.22 | $2.83 | 10,885,220 |
| 2015-09-28 | $8.11 | $8.55 | $7.90 | $8.39 | $2.89 | 11,626,390 |
| 2015-09-25 | $8.28 | $8.53 | $7.81 | $8.03 | $2.77 | 18,696,970 |
| 2015-09-24 | $8.25 | $8.54 | $8.24 | $8.40 | $2.90 | 15,473,010 |
| 2015-09-23 | $7.92 | $8.37 | $7.92 | $8.24 | $2.84 | 18,687,230 |
| 2015-09-22 | $8.40 | $8.51 | $7.97 | $8.20 | $2.83 | 27,638,160 |
| 2015-09-21 | $7.40 | $8.16 | $7.32 | $8.16 | $2.81 | 17,515,550 |
| 2015-09-18 | $7.35 | $7.55 | $7.19 | $7.42 | $2.56 | 11,171,640 |
| 2015-09-17 | $7.37 | $7.72 | $7.20 | $7.23 | $2.49 | 17,745,240 |
| 2015-09-16 | $6.80 | $7.34 | $6.78 | $7.34 | $2.53 | 13,112,860 |
| 2015-09-15 | $7.11 | $7.25 | $6.67 | $6.67 | $2.30 | 14,388,430 |
| 2015-09-14 | $8.26 | $8.30 | $7.41 | $7.41 | $2.55 | 12,576,280 |
| 2015-09-11 | $8.07 | $8.28 | $7.95 | $8.23 | $2.84 | 11,530,600 |
| 2015-09-10 | $8.15 | $8.38 | $8.06 | $8.13 | $2.80 | 11,613,710 |
| 2015-09-09 | $8.20 | $8.54 | $8.07 | $8.40 | $2.90 | 23,998,430 |
| 2015-09-08 | $7.27 | $7.98 | $7.15 | $7.98 | $2.75 | 13,225,870 |
| 2015-09-07 | $7.05 | $7.38 | $7.00 | $7.25 | $2.50 | 12,372,320 |
| 2015-09-04 | $6.81 | $6.81 | $6.81 | $6.81 | $2.35 | 0 |
| 2015-09-03 | $6.81 | $6.81 | $6.81 | $6.81 | $2.35 | 0 |
| 2015-09-02 | $6.80 | $7.50 | $6.60 | $6.81 | $2.35 | 14,179,920 |
| 2015-09-01 | $7.82 | $7.83 | $7.12 | $7.12 | $2.45 | 14,871,620 |
| 2015-08-31 | $8.59 | $8.59 | $7.89 | $7.91 | $2.73 | 15,933,030 |
| 2015-08-28 | $8.23 | $8.66 | $8.08 | $8.62 | $2.97 | 16,353,270 |
| 2015-08-27 | $7.75 | $8.09 | $7.30 | $8.05 | $2.78 | 17,163,560 |
| 2015-08-26 | $8.43 | $8.66 | $7.51 | $7.55 | $2.60 | 27,224,310 |
| 2015-08-25 | $8.34 | $8.59 | $8.34 | $8.34 | $2.88 | 10,670,070 |
| 2015-08-24 | $9.89 | $9.95 | $9.27 | $9.27 | $3.20 | 9,156,730 |
| 2015-08-21 | $10.95 | $11.18 | $10.21 | $10.30 | $3.55 | 11,243,210 |
| 2015-08-20 | $11.50 | $11.90 | $11.30 | $11.30 | $3.90 | 10,546,880 |
| 2015-08-19 | $11.18 | $12.00 | $10.73 | $11.75 | $4.05 | 15,431,000 |
| 2015-08-18 | $13.00 | $13.05 | $11.70 | $11.70 | $4.03 | 15,243,150 |
| 2015-08-17 | $13.19 | $13.20 | $12.68 | $13.00 | $4.48 | 15,692,800 |
| 2015-08-14 | $12.60 | $13.12 | $12.44 | $13.04 | $4.50 | 20,122,630 |
| 2015-08-13 | $11.89 | $12.45 | $11.51 | $12.43 | $4.29 | 13,092,440 |
| 2015-08-12 | $12.10 | $12.39 | $11.87 | $11.89 | $4.10 | 11,622,030 |
| 2015-08-11 | $12.12 | $12.49 | $12.00 | $12.23 | $4.22 | 16,192,220 |
| 2015-08-10 | $11.60 | $12.30 | $11.60 | $12.13 | $4.18 | 14,458,820 |
| 2015-08-07 | $11.09 | $11.55 | $11.00 | $11.47 | $3.95 | 15,133,750 |
| 2015-08-06 | $10.50 | $11.10 | $10.40 | $10.92 | $3.77 | 9,970,910 |
| 2015-08-05 | $11.05 | $11.36 | $10.67 | $10.82 | $3.73 | 16,058,220 |
| 2015-08-04 | $10.19 | $11.00 | $9.98 | $11.00 | $3.79 | 16,531,200 |
| 2015-08-03 | $10.60 | $10.85 | $9.93 | $10.00 | $3.45 | 18,667,320 |
| 2015-07-31 | $11.30 | $11.66 | $10.75 | $11.03 | $3.80 | 14,149,820 |
| 2015-07-30 | $11.70 | $12.51 | $11.58 | $11.66 | $4.02 | 22,244,800 |
| 2015-07-29 | $11.10 | $12.02 | $10.51 | $12.00 | $4.14 | 19,379,970 |
| 2015-07-28 | $11.14 | $12.09 | $10.93 | $10.93 | $3.77 | 23,996,370 |
| 2015-07-27 | $13.15 | $13.65 | $12.14 | $12.14 | $4.19 | 18,450,570 |
| 2015-07-24 | $13.66 | $14.50 | $13.20 | $13.49 | $4.65 | 20,712,930 |
| 2015-07-23 | $12.85 | $13.98 | $12.60 | $13.80 | $4.76 | 21,344,900 |
| 2015-07-22 | $12.45 | $13.19 | $12.41 | $12.86 | $4.43 | 19,491,480 |
| 2015-07-21 | $12.18 | $12.99 | $11.93 | $12.69 | $4.38 | 20,976,610 |
| 2015-07-20 | $12.72 | $13.05 | $12.00 | $12.48 | $4.30 | 30,082,600 |
| 2015-07-17 | $11.22 | $12.29 | $11.22 | $12.29 | $4.24 | 23,003,350 |
| 2015-07-16 | $10.25 | $11.29 | $9.29 | $11.17 | $3.85 | 34,598,370 |
| 2015-07-15 | $10.90 | $10.90 | $10.13 | $10.26 | $3.54 | 44,980,440 |
| 2015-07-14 | $9.91 | $9.91 | $9.91 | $9.91 | $3.42 | 857,520 |
| 2015-07-13 | $9.01 | $9.01 | $9.01 | $9.01 | $3.11 | 0 |
| 2015-07-10 | $9.01 | $9.01 | $9.01 | $9.01 | $3.11 | 0 |
| 2015-07-09 | $9.01 | $9.01 | $9.01 | $9.01 | $3.11 | 0 |
Zhenjiang Dongfang Electric Heating Technology Company Ltd (300217) News Headlines
Recent Zhenjiang Dongfang Electric Heating Technology Company Ltd (300217) News
Similar Companies to Zhenjiang Dongfang Electric Heating Technology Company Ltd (300217) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |