Beijing Philisense Technology Company Ltd (300287) Exchange: SHE
Data as of July 17, 2025
$5.79 ($0.04) 0.70%
Beijing Philisense Technology Company Ltd - Daily Information
Click for more stock information on Beijing Philisense Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.80 |
| Previous Close | $5.79 |
| High | $5.93 |
| Low | $5.70 |
| Adjusted Open | $5.80 |
| Previous Adjusted Close | $5.79 |
| Adjusted High | $5.93 |
| Adjusted Low | $5.70 |
About Beijing Philisense Technology Company Ltd (300287)
Beijing Philisense Technology Co., Ltd. is principally engaged in the provision of intelligent conference system integrated solutions, as well as the related services. The Company provides electronic government affair information management systems, building intelligent engineering services, as well as information system integrated services. The Company is also involved in the distribution of information technology (IT) products. Its intelligent conference system consists of check-in equipment, digital sound equipment, simultaneous interpretation equipment, wireless digital conference equipment, multi-media information display equipment, electronic ballot box equipment, wired digital conference equipment, as well as conference affair system software, among others. On March 4, 2013, the Company acquired a 51% stake in a Beijing-based technology company. After the transaction, the Company held a 100% stake in the target company.
Invest in Beijing Philisense Technology Company Ltd (300287)
Historical Stock Data for Beijing Philisense Technology Company Ltd (300287)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $5.80 | $5.93 | $5.70 | $5.79 | $5.79 | 92,556,250 |
| 2025-06-30 | $5.76 | $5.79 | $5.71 | $5.75 | $5.75 | 66,445,100 |
| 2025-06-27 | $5.71 | $5.86 | $5.68 | $5.69 | $5.69 | 99,731,900 |
| 2025-06-26 | $5.77 | $5.99 | $5.68 | $5.77 | $5.77 | 168,155,230 |
| 2025-06-25 | $5.58 | $5.95 | $5.50 | $5.84 | $5.84 | 219,574,810 |
| 2025-06-24 | $5.30 | $5.45 | $5.30 | $5.45 | $5.45 | 64,168,700 |
| 2025-06-23 | $5.06 | $5.32 | $5.02 | $5.31 | $5.31 | 58,493,800 |
| 2025-06-20 | $5.27 | $5.31 | $5.08 | $5.12 | $5.12 | 61,218,300 |
| 2025-06-19 | $5.50 | $5.56 | $5.28 | $5.30 | $5.30 | 69,499,600 |
| 2025-06-18 | $5.38 | $5.58 | $5.36 | $5.50 | $5.50 | 89,291,680 |
| 2025-06-17 | $5.39 | $5.47 | $5.33 | $5.43 | $5.43 | 56,226,080 |
| 2025-06-13 | $5.43 | $5.45 | $5.24 | $5.25 | $5.25 | 66,944,600 |
| 2025-06-12 | $5.36 | $5.63 | $5.33 | $5.47 | $5.47 | 84,960,300 |
| 2025-06-11 | $5.35 | $5.47 | $5.33 | $5.40 | $5.40 | 40,355,100 |
| 2025-06-10 | $5.50 | $5.51 | $5.26 | $5.36 | $5.36 | 60,164,900 |
| 2025-06-09 | $5.45 | $5.54 | $5.41 | $5.50 | $5.50 | 58,984,270 |
| 2025-06-06 | $5.51 | $5.55 | $5.37 | $5.46 | $5.46 | 70,430,800 |
| 2025-06-05 | $5.25 | $5.54 | $5.22 | $5.48 | $5.48 | 97,317,230 |
| 2025-06-04 | $5.22 | $5.28 | $5.20 | $5.25 | $5.25 | 37,128,700 |
| 2025-06-03 | $5.22 | $5.38 | $5.20 | $5.23 | $5.23 | 45,320,430 |
| 2025-05-30 | $5.39 | $5.41 | $5.20 | $5.22 | $5.22 | 54,558,290 |
| 2025-05-29 | $5.21 | $5.43 | $5.18 | $5.43 | $5.43 | 83,801,540 |
| 2025-05-28 | $5.24 | $5.26 | $5.13 | $5.17 | $5.17 | 31,436,810 |
| 2025-05-27 | $5.27 | $5.28 | $5.19 | $5.22 | $5.22 | 29,467,800 |
| 2025-05-26 | $5.17 | $5.32 | $5.17 | $5.28 | $5.28 | 37,147,400 |
| 2025-05-23 | $5.32 | $5.36 | $5.17 | $5.18 | $5.18 | 43,726,900 |
| 2025-05-22 | $5.36 | $5.42 | $5.29 | $5.31 | $5.31 | 38,204,200 |
| 2025-05-21 | $5.54 | $5.55 | $5.38 | $5.39 | $5.39 | 52,337,300 |
| 2025-05-20 | $5.49 | $5.60 | $5.40 | $5.56 | $5.56 | 54,308,100 |
| 2025-05-19 | $5.42 | $5.50 | $5.33 | $5.49 | $5.49 | 48,876,600 |
| 2025-05-16 | $5.47 | $5.48 | $5.37 | $5.41 | $5.41 | 40,605,570 |
| 2025-05-15 | $5.62 | $5.64 | $5.42 | $5.44 | $5.44 | 62,562,280 |
| 2025-05-14 | $5.55 | $5.74 | $5.55 | $5.67 | $5.67 | 66,113,440 |
| 2025-05-13 | $5.76 | $5.79 | $5.55 | $5.57 | $5.57 | 75,421,010 |
| 2025-05-12 | $5.60 | $5.74 | $5.56 | $5.71 | $5.71 | 96,717,090 |
| 2025-05-09 | $5.86 | $6.08 | $5.65 | $5.67 | $5.67 | 178,759,700 |
| 2025-05-08 | $5.52 | $5.70 | $5.48 | $5.64 | $5.64 | 78,485,400 |
| 2025-05-07 | $5.72 | $5.75 | $5.46 | $5.55 | $5.55 | 85,493,400 |
| 2025-05-06 | $5.34 | $5.59 | $5.34 | $5.57 | $5.57 | 102,084,500 |
| 2025-04-30 | $5.11 | $5.36 | $5.11 | $5.25 | $5.25 | 75,982,900 |
| 2025-04-29 | $5.02 | $5.16 | $4.97 | $5.10 | $5.10 | 54,637,900 |
| 2025-04-28 | $5.06 | $5.29 | $5.01 | $5.05 | $5.05 | 82,526,500 |
| 2025-04-25 | $5.14 | $5.20 | $5.07 | $5.07 | $5.07 | 50,831,300 |
| 2025-04-24 | $5.40 | $5.40 | $5.10 | $5.11 | $5.11 | 72,064,780 |
| 2025-04-23 | $5.39 | $5.48 | $5.32 | $5.39 | $5.39 | 57,592,700 |
| 2025-04-22 | $5.41 | $5.50 | $5.31 | $5.34 | $5.34 | 55,001,300 |
| 2025-04-21 | $5.26 | $5.44 | $5.18 | $5.44 | $5.44 | 56,519,900 |
| 2025-04-18 | $5.24 | $5.31 | $5.17 | $5.25 | $5.25 | 43,422,800 |
| 2025-04-17 | $5.24 | $5.33 | $5.20 | $5.21 | $5.21 | 41,915,600 |
| 2025-04-16 | $5.36 | $5.41 | $5.16 | $5.27 | $5.27 | 52,777,900 |
| 2025-04-15 | $5.46 | $5.52 | $5.36 | $5.41 | $5.41 | 55,700,000 |
| 2025-04-14 | $5.46 | $5.59 | $5.40 | $5.46 | $5.46 | 73,565,710 |
| 2025-04-11 | $5.18 | $5.47 | $5.10 | $5.38 | $5.38 | 87,236,100 |
| 2025-04-10 | $5.28 | $5.51 | $5.25 | $5.32 | $5.32 | 114,269,300 |
| 2025-04-09 | $4.81 | $5.18 | $4.37 | $5.14 | $5.14 | 131,213,330 |
| 2025-04-08 | $4.65 | $5.08 | $4.65 | $4.87 | $4.87 | 110,387,730 |
| 2025-04-07 | $5.08 | $5.38 | $4.67 | $4.67 | $4.67 | 108,687,930 |
| 2025-04-03 | $5.80 | $5.98 | $5.80 | $5.84 | $5.84 | 42,975,200 |
| 2025-04-02 | $5.93 | $6.00 | $5.90 | $5.94 | $5.94 | 42,991,000 |
| 2025-04-01 | $6.06 | $6.11 | $5.93 | $5.95 | $5.95 | 58,189,490 |
| 2025-03-31 | $6.05 | $6.13 | $5.79 | $6.05 | $6.05 | 77,708,590 |
| 2025-03-28 | $6.13 | $6.18 | $6.07 | $6.07 | $6.07 | 46,952,200 |
| 2025-03-27 | $6.22 | $6.33 | $6.11 | $6.11 | $6.11 | 64,006,300 |
| 2025-03-26 | $6.26 | $6.34 | $6.18 | $6.18 | $6.18 | 52,373,700 |
| 2025-03-25 | $6.56 | $6.56 | $6.11 | $6.16 | $6.16 | 89,770,220 |
| 2025-03-24 | $6.83 | $6.84 | $6.27 | $6.57 | $6.57 | 131,135,700 |
| 2025-03-21 | $7.12 | $7.15 | $6.89 | $6.89 | $6.89 | 129,527,440 |
| 2025-03-20 | $6.89 | $7.75 | $6.82 | $7.26 | $7.26 | 226,371,480 |
| 2025-03-19 | $7.08 | $7.08 | $6.89 | $6.93 | $6.93 | 83,881,880 |
| 2025-03-18 | $7.10 | $7.27 | $7.07 | $7.11 | $7.11 | 86,702,800 |
| 2025-03-17 | $7.17 | $7.20 | $7.07 | $7.08 | $7.08 | 67,991,280 |
| 2025-03-14 | $6.95 | $7.22 | $6.91 | $7.15 | $7.15 | 96,967,060 |
| 2025-03-13 | $7.22 | $7.27 | $6.91 | $6.99 | $6.99 | 129,002,530 |
| 2025-03-12 | $7.40 | $7.58 | $7.30 | $7.31 | $7.31 | 140,276,830 |
| 2025-03-11 | $7.15 | $7.39 | $7.08 | $7.36 | $7.36 | 99,298,300 |
| 2025-03-10 | $7.60 | $7.67 | $7.27 | $7.34 | $7.34 | 128,456,500 |
| 2025-03-07 | $7.66 | $7.95 | $7.40 | $7.56 | $7.56 | 216,688,040 |
| 2025-03-06 | $7.65 | $8.11 | $7.60 | $7.78 | $7.78 | 302,244,050 |
| 2025-03-05 | $7.51 | $8.24 | $7.38 | $7.79 | $7.79 | 353,670,010 |
| 2025-03-04 | $6.63 | $7.84 | $6.60 | $7.52 | $7.52 | 297,114,210 |
| 2025-03-03 | $6.75 | $7.00 | $6.57 | $6.78 | $6.78 | 131,353,700 |
| 2025-02-28 | $7.13 | $7.29 | $6.72 | $6.74 | $6.74 | 163,057,820 |
| 2025-02-27 | $7.55 | $7.64 | $7.01 | $7.13 | $7.13 | 190,314,930 |
| 2025-02-26 | $7.41 | $7.62 | $7.15 | $7.52 | $7.52 | 196,321,740 |
| 2025-02-25 | $7.26 | $7.78 | $7.21 | $7.42 | $7.42 | 196,538,870 |
| 2025-02-24 | $7.99 | $7.99 | $7.51 | $7.57 | $7.57 | 269,504,860 |
| 2025-02-20 | $7.51 | $8.93 | $7.50 | $8.28 | $8.28 | 465,030,550 |
| 2025-02-19 | $7.45 | $7.88 | $6.84 | $7.64 | $7.64 | 331,231,130 |
| 2025-02-18 | $7.38 | $7.97 | $7.38 | $7.44 | $7.44 | 361,371,180 |
| 2025-02-17 | $7.75 | $8.44 | $7.30 | $7.38 | $7.38 | 603,096,950 |
| 2025-02-14 | $5.88 | $7.19 | $5.88 | $7.19 | $7.19 | 363,491,370 |
| 2025-02-13 | $5.90 | $6.24 | $5.69 | $5.99 | $5.99 | 293,209,670 |
| 2025-02-12 | $5.82 | $6.07 | $5.82 | $5.91 | $5.91 | 241,057,080 |
| 2025-02-11 | $5.90 | $6.66 | $5.62 | $6.11 | $6.11 | 359,551,710 |
| 2025-02-10 | $5.81 | $6.12 | $5.67 | $5.98 | $5.98 | 283,890,880 |
| 2025-02-07 | $5.56 | $5.99 | $5.49 | $5.86 | $5.86 | 320,147,790 |
| 2025-02-06 | $5.83 | $6.31 | $5.68 | $5.70 | $5.70 | 447,387,940 |
| 2025-02-05 | $5.48 | $5.68 | $5.37 | $5.68 | $5.68 | 125,826,410 |
| 2025-01-27 | $4.80 | $4.90 | $4.49 | $4.73 | $4.73 | 252,561,580 |
| 2025-01-24 | $4.07 | $4.16 | $4.04 | $4.14 | $4.14 | 48,989,900 |
| 2025-01-23 | $4.17 | $4.29 | $4.10 | $4.10 | $4.10 | 66,179,700 |
| 2025-01-22 | $4.13 | $4.18 | $4.08 | $4.09 | $4.09 | 36,110,000 |
| 2025-01-21 | $4.25 | $4.28 | $4.09 | $4.15 | $4.15 | 50,528,680 |
| 2025-01-20 | $4.25 | $4.36 | $4.18 | $4.24 | $4.24 | 53,201,770 |
| 2025-01-17 | $4.24 | $4.30 | $4.19 | $4.21 | $4.21 | 49,028,830 |
| 2025-01-16 | $4.28 | $4.42 | $4.24 | $4.28 | $4.28 | 70,306,290 |
| 2025-01-15 | $4.25 | $4.32 | $4.19 | $4.25 | $4.25 | 71,854,190 |
| 2025-01-14 | $3.98 | $4.24 | $3.94 | $4.23 | $4.23 | 84,993,080 |
| 2025-01-13 | $3.78 | $3.94 | $3.73 | $3.93 | $3.93 | 49,394,900 |
| 2025-01-09 | $4.07 | $4.18 | $4.05 | $4.11 | $4.11 | 53,837,800 |
| 2025-01-08 | $4.11 | $4.15 | $3.92 | $4.10 | $4.10 | 73,148,960 |
| 2025-01-07 | $3.91 | $4.10 | $3.90 | $4.10 | $4.10 | 73,791,770 |
| 2025-01-06 | $3.85 | $3.95 | $3.72 | $3.87 | $3.87 | 55,826,820 |
| 2025-01-03 | $4.22 | $4.23 | $3.87 | $3.89 | $3.89 | 88,325,710 |
| 2025-01-02 | $4.18 | $4.41 | $4.10 | $4.23 | $4.23 | 81,837,570 |
| 2024-12-31 | $4.48 | $4.56 | $4.20 | $4.20 | $4.20 | 93,949,410 |
| 2024-12-30 | $4.78 | $4.85 | $4.46 | $4.48 | $4.48 | 92,201,560 |
| 2024-12-27 | $4.81 | $4.95 | $4.70 | $4.76 | $4.76 | 85,344,700 |
| 2024-12-26 | $4.80 | $5.05 | $4.80 | $4.91 | $4.91 | 97,605,140 |
| 2024-12-25 | $5.21 | $5.21 | $4.62 | $4.80 | $4.80 | 144,007,710 |
| 2024-12-24 | $5.35 | $5.53 | $5.10 | $5.21 | $5.21 | 123,433,410 |
| 2024-12-23 | $5.73 | $5.76 | $5.35 | $5.38 | $5.38 | 144,808,730 |
| 2024-12-20 | $5.45 | $5.85 | $5.41 | $5.79 | $5.79 | 203,257,080 |
| 2024-12-19 | $5.41 | $5.56 | $5.39 | $5.48 | $5.48 | 113,240,600 |
| 2024-12-18 | $5.15 | $5.73 | $5.08 | $5.58 | $5.58 | 194,018,200 |
| 2024-12-17 | $5.30 | $5.36 | $5.06 | $5.08 | $5.08 | 99,985,020 |
| 2024-12-16 | $5.57 | $5.58 | $5.28 | $5.34 | $5.34 | 117,764,910 |
| 2024-12-13 | $5.63 | $5.88 | $5.50 | $5.56 | $5.56 | 192,471,000 |
| 2024-12-12 | $5.73 | $6.11 | $5.71 | $5.81 | $5.81 | 220,759,800 |
| 2024-12-11 | $6.20 | $6.50 | $5.74 | $5.79 | $5.79 | 325,525,260 |
| 2024-12-10 | $5.48 | $6.08 | $5.35 | $5.88 | $5.88 | 300,400,370 |
| 2024-12-09 | $5.35 | $5.43 | $5.16 | $5.26 | $5.26 | 110,047,300 |
| 2024-12-06 | $5.51 | $5.60 | $5.30 | $5.39 | $5.39 | 138,133,550 |
| 2024-12-05 | $5.30 | $5.48 | $5.24 | $5.45 | $5.45 | 159,018,400 |
| 2024-12-04 | $5.16 | $5.48 | $5.13 | $5.29 | $5.29 | 167,491,190 |
| 2024-12-03 | $5.15 | $5.31 | $5.02 | $5.20 | $5.20 | 128,328,300 |
| 2024-12-02 | $4.89 | $5.20 | $4.86 | $5.19 | $5.19 | 135,274,550 |
| 2024-11-29 | $4.75 | $5.05 | $4.75 | $4.93 | $4.93 | 108,834,540 |
| 2024-11-28 | $4.82 | $4.92 | $4.79 | $4.80 | $4.80 | 83,533,200 |
| 2024-11-27 | $4.65 | $4.80 | $4.46 | $4.78 | $4.78 | 91,857,520 |
| 2024-11-26 | $4.81 | $4.93 | $4.70 | $4.70 | $4.70 | 71,674,710 |
| 2024-11-25 | $4.80 | $4.93 | $4.62 | $4.83 | $4.83 | 99,934,100 |
| 2024-11-22 | $5.09 | $5.19 | $4.85 | $4.86 | $4.86 | 123,093,230 |
| 2024-11-21 | $5.23 | $5.27 | $5.07 | $5.14 | $5.14 | 130,152,750 |
| 2024-11-20 | $5.01 | $5.50 | $4.91 | $5.29 | $5.29 | 182,650,860 |
| 2024-11-19 | $5.00 | $5.17 | $4.61 | $5.12 | $5.12 | 206,935,590 |
| 2024-11-18 | $5.98 | $6.07 | $4.96 | $5.04 | $5.04 | 279,155,200 |
| 2024-11-15 | $5.65 | $6.66 | $5.64 | $6.20 | $6.20 | 350,361,330 |
| 2024-11-14 | $5.59 | $6.17 | $5.52 | $5.77 | $5.77 | 264,191,980 |
| 2024-11-13 | $5.31 | $6.00 | $5.18 | $5.70 | $5.70 | 225,613,270 |
| 2024-11-12 | $5.51 | $5.58 | $5.25 | $5.35 | $5.35 | 148,587,440 |
| 2024-11-11 | $5.20 | $5.76 | $5.19 | $5.59 | $5.59 | 210,857,120 |
| 2024-11-08 | $5.30 | $5.63 | $5.26 | $5.27 | $5.27 | 186,701,920 |
| 2024-11-07 | $5.05 | $5.38 | $4.94 | $5.30 | $5.30 | 165,226,910 |
| 2024-11-06 | $5.08 | $5.26 | $5.00 | $5.04 | $5.04 | 131,906,020 |
| 2024-11-05 | $4.87 | $5.16 | $4.84 | $5.10 | $5.10 | 126,554,860 |
| 2024-11-04 | $4.72 | $4.91 | $4.70 | $4.86 | $4.86 | 92,109,970 |
| 2024-11-01 | $5.45 | $5.47 | $4.80 | $4.82 | $4.82 | 193,805,200 |
| 2024-10-31 | $5.13 | $5.59 | $5.09 | $5.43 | $5.43 | 209,389,190 |
| 2024-10-30 | $5.20 | $5.29 | $5.04 | $5.15 | $5.15 | 136,371,190 |
| 2024-10-29 | $5.27 | $5.53 | $5.27 | $5.29 | $5.29 | 166,013,020 |
| 2024-10-28 | $4.97 | $5.40 | $4.97 | $5.27 | $5.27 | 180,797,060 |
| 2024-10-25 | $5.41 | $5.60 | $5.33 | $5.40 | $5.40 | 172,800,270 |
| 2024-10-24 | $5.70 | $5.85 | $5.40 | $5.47 | $5.47 | 198,120,800 |
| 2024-10-23 | $5.41 | $6.27 | $5.32 | $5.80 | $5.80 | 342,197,120 |
| 2024-10-22 | $5.90 | $5.98 | $5.31 | $5.46 | $5.46 | 293,764,080 |
| 2024-10-21 | $4.97 | $5.95 | $4.97 | $5.84 | $5.84 | 391,882,770 |
| 2024-10-18 | $4.72 | $5.17 | $4.60 | $4.97 | $4.97 | 254,180,880 |
| 2024-10-17 | $5.02 | $5.15 | $4.84 | $4.85 | $4.85 | 180,541,440 |
| 2024-10-16 | $4.86 | $5.10 | $4.80 | $4.87 | $4.87 | 208,165,260 |
| 2024-10-15 | $5.18 | $5.83 | $5.07 | $5.15 | $5.15 | 349,567,150 |
| 2024-10-14 | $5.07 | $5.51 | $4.51 | $5.42 | $5.42 | 352,515,220 |
| 2024-10-11 | $4.41 | $5.45 | $4.41 | $5.11 | $5.11 | 315,631,190 |
| 2024-10-10 | $5.52 | $6.13 | $4.50 | $4.83 | $4.83 | 383,866,250 |
| 2024-10-09 | $4.70 | $5.54 | $4.62 | $5.19 | $5.19 | 448,417,970 |
| 2024-10-08 | $4.62 | $4.62 | $4.30 | $4.62 | $4.62 | 227,269,210 |
| 2024-09-30 | $3.46 | $3.85 | $3.39 | $3.85 | $3.85 | 255,644,340 |
| 2024-09-27 | $2.97 | $3.26 | $2.97 | $3.21 | $3.21 | 193,914,440 |
| 2024-09-26 | $2.83 | $3.01 | $2.80 | $2.95 | $2.95 | 129,515,560 |
| 2024-09-25 | $2.85 | $3.09 | $2.84 | $2.92 | $2.92 | 171,327,680 |
| 2024-09-24 | $2.85 | $2.92 | $2.72 | $2.88 | $2.88 | 144,563,020 |
| 2024-09-23 | $2.90 | $3.00 | $2.82 | $2.88 | $2.88 | 123,434,600 |
| 2024-09-20 | $2.76 | $3.09 | $2.74 | $2.95 | $2.95 | 193,921,260 |
| 2024-09-19 | $2.78 | $2.92 | $2.64 | $2.81 | $2.81 | 156,611,760 |
| 2024-09-18 | $2.56 | $2.98 | $2.56 | $2.77 | $2.77 | 166,428,240 |
| 2024-09-13 | $2.65 | $2.67 | $2.53 | $2.54 | $2.54 | 95,169,270 |
| 2024-09-12 | $2.61 | $2.83 | $2.56 | $2.67 | $2.67 | 154,815,620 |
| 2024-09-11 | $2.63 | $2.98 | $2.63 | $2.72 | $2.72 | 199,719,830 |
| 2024-09-10 | $2.56 | $2.68 | $2.48 | $2.60 | $2.60 | 141,089,580 |
| 2024-09-09 | $2.72 | $2.88 | $2.58 | $2.61 | $2.61 | 208,908,510 |
| 2024-09-06 | $2.27 | $2.72 | $2.26 | $2.72 | $2.72 | 159,985,430 |
| 2024-09-05 | $2.21 | $2.29 | $2.20 | $2.27 | $2.27 | 54,870,710 |
| 2024-09-04 | $2.24 | $2.26 | $2.16 | $2.19 | $2.19 | 36,571,140 |
| 2024-09-03 | $2.21 | $2.28 | $2.19 | $2.27 | $2.27 | 45,073,080 |
| 2024-09-02 | $2.29 | $2.30 | $2.19 | $2.20 | $2.20 | 42,376,000 |
| 2024-08-30 | $2.20 | $2.32 | $2.19 | $2.29 | $2.29 | 70,515,650 |
| 2024-08-29 | $2.16 | $2.21 | $2.14 | $2.19 | $2.19 | 31,992,810 |
| 2024-08-28 | $2.15 | $2.21 | $2.10 | $2.18 | $2.18 | 35,978,580 |
| 2024-08-27 | $2.18 | $2.21 | $2.14 | $2.15 | $2.15 | 34,233,600 |
| 2024-08-26 | $2.24 | $2.25 | $2.17 | $2.21 | $2.21 | 36,216,300 |
| 2024-08-23 | $2.23 | $2.27 | $2.16 | $2.24 | $2.24 | 47,737,590 |
| 2024-08-22 | $2.27 | $2.34 | $2.20 | $2.21 | $2.21 | 49,263,200 |
| 2024-08-21 | $2.29 | $2.33 | $2.25 | $2.27 | $2.27 | 43,163,840 |
| 2024-08-20 | $2.35 | $2.37 | $2.29 | $2.31 | $2.31 | 45,499,740 |
| 2024-08-19 | $2.37 | $2.43 | $2.35 | $2.36 | $2.36 | 60,477,440 |
| 2024-08-16 | $2.50 | $2.55 | $2.39 | $2.40 | $2.40 | 84,856,900 |
| 2024-08-15 | $2.41 | $2.54 | $2.37 | $2.52 | $2.52 | 100,978,360 |
| 2024-08-14 | $2.43 | $2.50 | $2.37 | $2.43 | $2.43 | 77,726,900 |
| 2024-08-13 | $2.36 | $2.43 | $2.32 | $2.42 | $2.42 | 72,136,990 |
| 2024-08-12 | $2.38 | $2.39 | $2.29 | $2.35 | $2.35 | 63,113,720 |
| 2024-08-09 | $2.47 | $2.50 | $2.37 | $2.38 | $2.38 | 89,816,760 |
| 2024-08-08 | $2.58 | $2.62 | $2.45 | $2.46 | $2.46 | 117,222,810 |
| 2024-08-07 | $2.60 | $2.72 | $2.56 | $2.62 | $2.62 | 105,789,720 |
| 2024-08-06 | $2.60 | $2.69 | $2.48 | $2.65 | $2.65 | 142,584,760 |
| 2024-08-05 | $2.62 | $2.84 | $2.57 | $2.66 | $2.66 | 155,645,670 |
| 2024-08-02 | $2.95 | $2.99 | $2.64 | $2.64 | $2.64 | 213,616,600 |
| 2024-08-01 | $2.84 | $3.10 | $2.74 | $3.05 | $3.05 | 258,529,940 |
| 2024-07-31 | $3.00 | $3.33 | $2.75 | $2.89 | $2.89 | 376,337,230 |
| 2024-07-30 | $2.45 | $2.87 | $2.45 | $2.87 | $2.87 | 183,507,430 |
| 2024-07-29 | $2.30 | $2.55 | $2.22 | $2.39 | $2.39 | 311,012,000 |
| 2024-07-26 | $2.08 | $2.20 | $2.03 | $2.20 | $2.20 | 178,224,380 |
| 2024-07-25 | $1.75 | $1.85 | $1.75 | $1.83 | $1.83 | 47,622,410 |
| 2024-07-24 | $1.84 | $1.89 | $1.80 | $1.80 | $1.80 | 63,191,500 |
| 2024-07-23 | $1.86 | $1.99 | $1.83 | $1.88 | $1.88 | 88,988,300 |
| 2024-07-22 | $1.79 | $1.91 | $1.79 | $1.88 | $1.88 | 79,613,400 |
| 2024-07-19 | $1.79 | $1.81 | $1.76 | $1.77 | $1.77 | 42,569,100 |
| 2024-07-18 | $1.75 | $1.81 | $1.69 | $1.81 | $1.81 | 59,290,000 |
| 2024-07-17 | $1.85 | $1.87 | $1.77 | $1.77 | $1.77 | 59,731,800 |
| 2024-07-16 | $1.88 | $1.91 | $1.82 | $1.86 | $1.86 | 60,538,500 |
| 2024-07-15 | $2.02 | $2.03 | $1.90 | $1.91 | $1.91 | 80,074,300 |
| 2024-07-12 | $2.04 | $2.12 | $2.01 | $2.02 | $2.02 | 112,140,000 |
| 2024-07-11 | $2.01 | $2.12 | $2.01 | $2.06 | $2.06 | 142,220,380 |
| 2024-07-10 | $1.97 | $2.13 | $1.88 | $2.06 | $2.06 | 175,104,920 |
| 2024-07-09 | $2.03 | $2.05 | $1.90 | $1.97 | $1.97 | 131,795,960 |
| 2024-07-08 | $2.00 | $2.15 | $1.99 | $2.05 | $2.05 | 198,820,420 |
| 2024-07-05 | $1.74 | $2.10 | $1.69 | $2.10 | $2.10 | 175,092,500 |
| 2024-07-04 | $1.85 | $1.87 | $1.74 | $1.75 | $1.75 | 74,103,200 |
| 2024-07-03 | $1.79 | $1.94 | $1.77 | $1.88 | $1.88 | 92,564,300 |
| 2024-07-02 | $1.68 | $1.95 | $1.66 | $1.85 | $1.85 | 106,602,800 |
| 2024-07-01 | $1.67 | $1.69 | $1.63 | $1.68 | $1.68 | 25,973,400 |
| 2024-06-28 | $1.69 | $1.74 | $1.67 | $1.67 | $1.67 | 43,981,000 |
| 2024-06-27 | $1.72 | $1.84 | $1.70 | $1.72 | $1.72 | 57,460,700 |
| 2024-06-26 | $1.64 | $1.73 | $1.61 | $1.73 | $1.73 | 39,583,300 |
| 2024-06-25 | $1.66 | $1.72 | $1.61 | $1.65 | $1.65 | 37,872,700 |
| 2024-06-24 | $1.73 | $1.76 | $1.67 | $1.68 | $1.68 | 48,227,000 |
| 2024-06-21 | $1.79 | $1.82 | $1.76 | $1.77 | $1.77 | 37,477,870 |
| 2024-06-20 | $1.88 | $1.91 | $1.80 | $1.80 | $1.80 | 59,028,100 |
| 2024-06-19 | $1.92 | $2.08 | $1.89 | $1.90 | $1.90 | 94,113,720 |
| 2024-06-18 | $1.79 | $1.88 | $1.78 | $1.87 | $1.87 | 51,888,500 |
| 2024-06-17 | $1.79 | $1.82 | $1.75 | $1.78 | $1.78 | 33,724,920 |
| 2024-06-14 | $1.78 | $1.81 | $1.75 | $1.80 | $1.80 | 36,815,600 |
| 2024-06-13 | $1.85 | $1.90 | $1.77 | $1.79 | $1.79 | 60,538,840 |
| 2024-06-12 | $1.73 | $1.85 | $1.73 | $1.84 | $1.84 | 70,660,010 |
| 2024-06-11 | $1.65 | $1.75 | $1.62 | $1.73 | $1.73 | 76,451,830 |
| 2024-06-07 | $1.68 | $1.78 | $1.63 | $1.69 | $1.69 | 104,239,820 |
| 2024-06-06 | $1.76 | $1.78 | $1.50 | $1.55 | $1.55 | 126,936,860 |
| 2024-06-05 | $1.88 | $1.90 | $1.75 | $1.77 | $1.77 | 71,141,510 |
| 2024-06-04 | $2.01 | $2.03 | $1.83 | $1.87 | $1.87 | 85,484,270 |
| 2024-06-03 | $2.14 | $2.16 | $2.02 | $2.04 | $2.04 | 32,793,550 |
| 2024-05-31 | $2.04 | $2.15 | $2.04 | $2.12 | $2.12 | 39,600,550 |
| 2024-05-30 | $2.06 | $2.09 | $2.03 | $2.05 | $2.05 | 37,114,070 |
| 2024-05-29 | $2.10 | $2.16 | $2.02 | $2.05 | $2.05 | 71,821,900 |
| 2024-05-28 | $2.10 | $2.29 | $1.99 | $2.16 | $2.16 | 98,542,270 |
| 2024-05-27 | $2.46 | $2.47 | $2.39 | $2.45 | $2.45 | 14,866,200 |
| 2024-05-24 | $2.49 | $2.53 | $2.44 | $2.44 | $2.44 | 17,126,200 |
| 2024-05-23 | $2.57 | $2.57 | $2.50 | $2.51 | $2.51 | 17,276,800 |
| 2024-05-22 | $2.55 | $2.60 | $2.53 | $2.58 | $2.58 | 16,318,100 |
| 2024-05-21 | $2.63 | $2.64 | $2.54 | $2.56 | $2.56 | 17,271,590 |
| 2024-05-20 | $2.66 | $2.69 | $2.60 | $2.61 | $2.61 | 24,772,570 |
| 2024-05-17 | $2.59 | $2.66 | $2.56 | $2.66 | $2.66 | 23,294,000 |
| 2024-05-16 | $2.54 | $2.63 | $2.54 | $2.60 | $2.60 | 22,633,000 |
| 2024-05-15 | $2.55 | $2.60 | $2.52 | $2.55 | $2.55 | 19,100,680 |
| 2024-05-14 | $2.54 | $2.59 | $2.50 | $2.57 | $2.57 | 27,170,380 |
| 2024-05-13 | $2.59 | $2.61 | $2.48 | $2.50 | $2.50 | 44,699,900 |
| 2024-05-10 | $2.68 | $2.81 | $2.58 | $2.68 | $2.68 | 50,855,070 |
| 2024-05-09 | $2.68 | $2.72 | $2.66 | $2.67 | $2.67 | 18,948,100 |
| 2024-05-08 | $2.76 | $2.77 | $2.64 | $2.65 | $2.65 | 27,710,020 |
| 2024-05-07 | $2.79 | $2.81 | $2.72 | $2.77 | $2.77 | 25,150,000 |
| 2024-05-06 | $2.87 | $2.89 | $2.77 | $2.78 | $2.78 | 34,604,920 |
| 2024-04-30 | $2.88 | $2.90 | $2.78 | $2.83 | $2.83 | 30,058,800 |
| 2024-04-29 | $2.72 | $2.87 | $2.72 | $2.86 | $2.86 | 38,346,500 |
| 2024-04-26 | $2.65 | $2.83 | $2.62 | $2.78 | $2.78 | 37,375,880 |
| 2024-04-25 | $2.69 | $2.73 | $2.64 | $2.66 | $2.66 | 23,571,900 |
| 2024-04-24 | $2.54 | $2.69 | $2.52 | $2.69 | $2.69 | 32,206,830 |
| 2024-04-23 | $2.50 | $2.55 | $2.48 | $2.53 | $2.53 | 23,539,200 |
| 2024-04-22 | $2.47 | $2.51 | $2.37 | $2.47 | $2.47 | 23,349,600 |
| 2024-04-19 | $2.52 | $2.54 | $2.47 | $2.48 | $2.48 | 19,825,630 |
| 2024-04-18 | $2.60 | $2.60 | $2.50 | $2.53 | $2.53 | 23,670,600 |
| 2024-04-17 | $2.41 | $2.58 | $2.40 | $2.58 | $2.58 | 34,781,920 |
| 2024-04-16 | $2.63 | $2.64 | $2.35 | $2.36 | $2.36 | 43,935,150 |
| 2024-04-15 | $2.82 | $2.83 | $2.58 | $2.65 | $2.65 | 38,411,960 |
| 2024-04-12 | $2.90 | $2.94 | $2.83 | $2.84 | $2.84 | 15,994,280 |
| 2024-04-11 | $2.86 | $2.94 | $2.84 | $2.89 | $2.89 | 17,137,250 |
| 2024-04-10 | $2.99 | $3.00 | $2.84 | $2.89 | $2.89 | 24,717,010 |
| 2024-04-09 | $3.01 | $3.04 | $2.97 | $3.01 | $3.01 | 14,004,470 |
| 2024-04-08 | $3.04 | $3.06 | $2.99 | $2.99 | $2.99 | 21,279,270 |
| 2024-04-03 | $3.13 | $3.15 | $3.06 | $3.07 | $3.07 | 22,205,940 |
| 2024-04-02 | $3.20 | $3.21 | $3.12 | $3.14 | $3.14 | 25,217,900 |
| 2024-04-01 | $3.19 | $3.26 | $3.18 | $3.22 | $3.22 | 24,917,930 |
| 2024-03-29 | $3.18 | $3.18 | $3.08 | $3.17 | $3.17 | 29,571,400 |
| 2024-03-28 | $3.05 | $3.20 | $3.04 | $3.17 | $3.17 | 36,951,960 |
| 2024-03-27 | $3.27 | $3.27 | $3.03 | $3.05 | $3.05 | 39,514,220 |
| 2024-03-26 | $3.33 | $3.37 | $3.20 | $3.26 | $3.26 | 50,147,610 |
| 2024-03-25 | $3.35 | $3.55 | $3.32 | $3.36 | $3.36 | 74,896,400 |
| 2024-03-22 | $3.40 | $3.42 | $3.30 | $3.39 | $3.39 | 47,785,000 |
| 2024-03-21 | $3.39 | $3.46 | $3.36 | $3.41 | $3.41 | 44,663,840 |
| 2024-03-20 | $3.33 | $3.40 | $3.33 | $3.39 | $3.39 | 41,796,860 |
| 2024-03-19 | $3.37 | $3.41 | $3.34 | $3.35 | $3.35 | 47,320,120 |
| 2024-03-18 | $3.42 | $3.44 | $3.34 | $3.39 | $3.39 | 65,358,010 |
| 2024-03-15 | $3.23 | $3.45 | $3.17 | $3.42 | $3.42 | 95,548,500 |
| 2024-03-14 | $3.26 | $3.41 | $3.20 | $3.30 | $3.30 | 69,195,480 |
| 2024-03-13 | $3.27 | $3.31 | $3.24 | $3.27 | $3.27 | 37,381,090 |
| 2024-03-12 | $3.22 | $3.31 | $3.21 | $3.27 | $3.27 | 37,677,500 |
| 2024-03-11 | $3.14 | $3.22 | $3.07 | $3.21 | $3.21 | 35,184,400 |
| 2024-03-08 | $3.07 | $3.16 | $3.04 | $3.15 | $3.15 | 26,830,360 |
| 2024-03-07 | $3.17 | $3.19 | $3.06 | $3.07 | $3.07 | 28,533,600 |
| 2024-03-06 | $3.16 | $3.19 | $3.11 | $3.15 | $3.15 | 26,886,580 |
| 2024-03-05 | $3.21 | $3.22 | $3.13 | $3.17 | $3.17 | 32,637,450 |
| 2024-03-04 | $3.20 | $3.26 | $3.12 | $3.24 | $3.24 | 39,350,980 |
| 2024-03-01 | $3.15 | $3.22 | $3.12 | $3.20 | $3.20 | 38,458,500 |
| 2024-02-29 | $2.94 | $3.15 | $2.93 | $3.14 | $3.14 | 43,161,200 |
| 2024-02-28 | $3.30 | $3.36 | $2.99 | $3.00 | $3.00 | 67,458,570 |
| 2024-02-27 | $3.16 | $3.30 | $3.16 | $3.30 | $3.30 | 43,381,850 |
| 2024-02-26 | $3.13 | $3.26 | $3.10 | $3.20 | $3.20 | 47,583,300 |
| 2024-02-23 | $3.03 | $3.16 | $3.00 | $3.16 | $3.16 | 51,978,600 |
| 2024-02-22 | $2.90 | $3.03 | $2.89 | $3.03 | $3.03 | 41,130,500 |
| 2024-02-21 | $2.91 | $3.04 | $2.86 | $2.92 | $2.92 | 41,924,800 |
| 2024-02-20 | $2.86 | $2.94 | $2.79 | $2.92 | $2.92 | 38,466,550 |
| 2024-02-19 | $2.72 | $2.89 | $2.71 | $2.85 | $2.85 | 43,852,740 |
| 2024-02-08 | $2.42 | $2.66 | $2.42 | $2.66 | $2.66 | 39,696,680 |
| 2024-02-07 | $2.49 | $2.58 | $2.36 | $2.42 | $2.42 | 37,250,760 |
| 2024-02-06 | $2.31 | $2.56 | $2.19 | $2.48 | $2.48 | 44,819,280 |
| 2024-02-05 | $2.74 | $2.77 | $2.29 | $2.38 | $2.38 | 53,721,600 |
| 2024-02-02 | $2.94 | $3.01 | $2.65 | $2.77 | $2.77 | 37,539,810 |
| 2024-02-01 | $3.02 | $3.04 | $2.87 | $2.91 | $2.91 | 31,171,830 |
| 2024-01-31 | $3.26 | $3.27 | $3.00 | $3.02 | $3.02 | 36,452,690 |
| 2024-01-30 | $3.37 | $3.39 | $3.27 | $3.27 | $3.27 | 15,880,510 |
| 2024-01-29 | $3.52 | $3.56 | $3.37 | $3.37 | $3.37 | 21,436,100 |
| 2024-01-26 | $3.53 | $3.61 | $3.51 | $3.53 | $3.53 | 21,377,910 |
| 2024-01-25 | $3.42 | $3.57 | $3.41 | $3.54 | $3.54 | 26,171,340 |
| 2024-01-24 | $3.38 | $3.43 | $3.27 | $3.42 | $3.42 | 22,678,900 |
| 2024-01-23 | $3.35 | $3.41 | $3.29 | $3.37 | $3.37 | 19,297,150 |
| 2024-01-22 | $3.58 | $3.60 | $3.33 | $3.35 | $3.35 | 25,673,030 |
| 2024-01-19 | $3.65 | $3.68 | $3.58 | $3.58 | $3.58 | 15,321,500 |
| 2024-01-18 | $3.63 | $3.68 | $3.53 | $3.66 | $3.66 | 23,176,980 |
| 2024-01-17 | $3.71 | $3.74 | $3.63 | $3.63 | $3.63 | 14,495,950 |
| 2024-01-16 | $3.77 | $3.78 | $3.64 | $3.73 | $3.73 | 22,020,080 |
| 2024-01-15 | $3.80 | $3.81 | $3.75 | $3.76 | $3.76 | 14,432,400 |
| 2024-01-12 | $3.86 | $3.87 | $3.80 | $3.80 | $3.80 | 20,220,290 |
| 2024-01-11 | $3.76 | $3.93 | $3.75 | $3.87 | $3.87 | 29,473,840 |
| 2024-01-10 | $3.82 | $3.82 | $3.71 | $3.75 | $3.75 | 21,228,010 |
| 2024-01-09 | $3.84 | $3.89 | $3.80 | $3.83 | $3.83 | 22,580,480 |
| 2024-01-08 | $3.87 | $3.90 | $3.82 | $3.83 | $3.83 | 17,452,600 |
| 2024-01-05 | $3.98 | $3.99 | $3.85 | $3.88 | $3.88 | 22,128,800 |
| 2024-01-04 | $3.95 | $4.01 | $3.93 | $3.97 | $3.97 | 18,092,090 |
| 2024-01-03 | $3.97 | $4.02 | $3.93 | $3.98 | $3.98 | 18,927,960 |
| 2024-01-02 | $4.02 | $4.04 | $3.97 | $3.97 | $3.97 | 21,591,000 |
| 2024-01-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-12-29 | $3.94 | $4.02 | $3.91 | $4.02 | $4.02 | 34,525,120 |
| 2023-12-28 | $3.87 | $4.07 | $3.84 | $3.98 | $3.98 | 45,650,130 |
| 2023-12-27 | $3.85 | $3.91 | $3.83 | $3.90 | $3.90 | 22,892,750 |
| 2023-12-26 | $3.89 | $3.90 | $3.81 | $3.83 | $3.83 | 18,779,840 |
| 2023-12-25 | $3.90 | $3.94 | $3.85 | $3.89 | $3.89 | 16,939,400 |
| 2023-12-22 | $4.05 | $4.06 | $3.89 | $3.90 | $3.90 | 35,775,900 |
| 2023-12-21 | $4.03 | $4.08 | $3.98 | $4.06 | $4.06 | 25,603,570 |
| 2023-12-20 | $4.15 | $4.17 | $4.03 | $4.05 | $4.05 | 23,498,200 |
| 2023-12-19 | $4.13 | $4.17 | $4.09 | $4.13 | $4.13 | 20,336,030 |
| 2023-12-18 | $4.20 | $4.24 | $4.11 | $4.13 | $4.13 | 31,072,800 |
| 2023-12-15 | $4.29 | $4.31 | $4.22 | $4.22 | $4.22 | 26,592,900 |
| 2023-12-14 | $4.37 | $4.40 | $4.28 | $4.29 | $4.29 | 30,394,000 |
| 2023-12-13 | $4.40 | $4.42 | $4.35 | $4.36 | $4.36 | 24,211,400 |
| 2023-12-12 | $4.38 | $4.44 | $4.38 | $4.40 | $4.40 | 27,969,800 |
| 2023-12-11 | $4.32 | $4.41 | $4.28 | $4.40 | $4.40 | 31,144,700 |
| 2023-12-08 | $4.38 | $4.41 | $4.31 | $4.32 | $4.32 | 28,091,000 |
| 2023-12-07 | $4.30 | $4.42 | $4.28 | $4.37 | $4.37 | 34,249,310 |
| 2023-12-06 | $4.30 | $4.38 | $4.25 | $4.33 | $4.33 | 32,458,890 |
| 2023-12-05 | $4.45 | $4.45 | $4.30 | $4.32 | $4.32 | 34,871,000 |
| 2023-12-04 | $4.46 | $4.51 | $4.43 | $4.48 | $4.48 | 42,406,080 |
| 2023-12-01 | $4.30 | $4.47 | $4.30 | $4.45 | $4.45 | 45,867,390 |
| 2023-11-30 | $4.37 | $4.39 | $4.25 | $4.32 | $4.32 | 42,461,300 |
| 2023-11-29 | $4.45 | $4.47 | $4.36 | $4.37 | $4.37 | 45,158,200 |
| 2023-11-28 | $4.46 | $4.52 | $4.42 | $4.49 | $4.49 | 37,305,740 |
| 2023-11-27 | $4.44 | $4.53 | $4.42 | $4.45 | $4.45 | 37,998,560 |
| 2023-11-24 | $4.59 | $4.61 | $4.41 | $4.42 | $4.42 | 65,849,630 |
| 2023-11-23 | $4.50 | $4.62 | $4.38 | $4.62 | $4.62 | 77,551,880 |
| 2023-11-22 | $4.45 | $4.62 | $4.45 | $4.50 | $4.50 | 59,338,510 |
| 2023-11-21 | $4.57 | $4.73 | $4.52 | $4.53 | $4.53 | 81,496,320 |
| 2023-11-20 | $4.54 | $4.62 | $4.54 | $4.59 | $4.59 | 52,681,710 |
| 2023-11-17 | $4.56 | $4.63 | $4.52 | $4.54 | $4.54 | 59,799,720 |
| 2023-11-16 | $4.59 | $4.71 | $4.58 | $4.60 | $4.60 | 71,014,280 |
| 2023-11-15 | $4.77 | $4.81 | $4.61 | $4.63 | $4.63 | 123,244,230 |
| 2023-11-14 | $4.69 | $4.91 | $4.62 | $4.78 | $4.78 | 136,746,980 |
| 2023-11-13 | $4.64 | $4.77 | $4.62 | $4.68 | $4.68 | 113,966,010 |
| 2023-11-10 | $4.45 | $4.86 | $4.38 | $4.66 | $4.66 | 161,999,180 |
| 2023-11-09 | $4.55 | $4.61 | $4.45 | $4.50 | $4.50 | 91,399,880 |
| 2023-11-08 | $4.35 | $4.70 | $4.33 | $4.60 | $4.60 | 171,578,350 |
| 2023-11-07 | $4.35 | $4.40 | $4.31 | $4.36 | $4.36 | 73,968,910 |
| 2023-11-06 | $4.26 | $4.38 | $4.25 | $4.37 | $4.37 | 88,330,260 |
| 2023-11-03 | $4.16 | $4.44 | $4.14 | $4.32 | $4.32 | 114,608,520 |
| 2023-11-02 | $4.31 | $4.36 | $4.14 | $4.15 | $4.15 | 85,735,640 |
| 2023-11-01 | $4.42 | $4.44 | $4.28 | $4.30 | $4.30 | 111,959,600 |
| 2023-10-31 | $4.18 | $4.79 | $4.14 | $4.46 | $4.46 | 192,440,810 |
| 2023-10-30 | $4.10 | $4.22 | $4.10 | $4.21 | $4.21 | 55,832,810 |
| 2023-10-27 | $4.19 | $4.19 | $4.05 | $4.12 | $4.12 | 53,835,010 |
| 2023-10-26 | $4.18 | $4.22 | $4.10 | $4.21 | $4.21 | 71,536,030 |
| 2023-10-25 | $4.13 | $4.28 | $4.08 | $4.26 | $4.26 | 97,205,900 |
| 2023-10-24 | $4.04 | $4.18 | $3.96 | $4.16 | $4.16 | 79,592,690 |
| 2023-10-23 | $3.85 | $4.17 | $3.85 | $4.02 | $4.02 | 76,320,150 |
| 2023-10-20 | $4.02 | $4.11 | $3.91 | $3.94 | $3.94 | 52,630,760 |
| 2023-10-19 | $4.02 | $4.23 | $3.99 | $4.08 | $4.08 | 80,292,740 |
| 2023-10-18 | $4.06 | $4.06 | $3.95 | $4.03 | $4.03 | 40,898,180 |
| 2023-10-17 | $4.04 | $4.11 | $4.02 | $4.09 | $4.09 | 59,995,010 |
| 2023-10-16 | $3.99 | $4.06 | $3.94 | $4.04 | $4.04 | 43,877,300 |
| 2023-10-13 | $3.95 | $4.06 | $3.94 | $4.00 | $4.00 | 40,282,890 |
| 2023-10-12 | $4.08 | $4.10 | $3.97 | $3.99 | $3.99 | 44,609,900 |
| 2023-10-11 | $3.97 | $4.05 | $3.91 | $4.00 | $4.00 | 44,007,040 |
| 2023-10-10 | $3.92 | $3.98 | $3.90 | $3.96 | $3.96 | 36,744,570 |
| 2023-10-09 | $3.88 | $3.91 | $3.86 | $3.89 | $3.89 | 22,731,900 |
| 2023-09-28 | $3.78 | $3.93 | $3.77 | $3.91 | $3.91 | 37,135,830 |
| 2023-09-27 | $3.78 | $3.82 | $3.76 | $3.77 | $3.77 | 18,404,900 |
| 2023-09-26 | $3.76 | $3.83 | $3.73 | $3.80 | $3.80 | 21,239,320 |
| 2023-09-25 | $3.79 | $3.82 | $3.76 | $3.76 | $3.76 | 18,325,320 |
| 2023-09-22 | $3.70 | $3.82 | $3.68 | $3.81 | $3.81 | 26,367,050 |
| 2023-09-21 | $3.69 | $3.76 | $3.66 | $3.72 | $3.72 | 16,052,440 |
| 2023-09-20 | $3.69 | $3.74 | $3.67 | $3.68 | $3.68 | 13,964,830 |
| 2023-09-19 | $3.76 | $3.77 | $3.69 | $3.69 | $3.69 | 18,967,000 |
| 2023-09-18 | $3.77 | $3.80 | $3.74 | $3.77 | $3.77 | 15,625,220 |
| 2023-09-15 | $3.82 | $3.83 | $3.75 | $3.78 | $3.78 | 17,021,270 |
| 2023-09-14 | $3.86 | $3.87 | $3.77 | $3.79 | $3.79 | 20,319,210 |
| 2023-09-13 | $3.93 | $3.94 | $3.82 | $3.85 | $3.85 | 29,879,300 |
| 2023-09-12 | $3.97 | $3.99 | $3.92 | $3.95 | $3.95 | 27,013,700 |
| 2023-09-11 | $4.00 | $4.03 | $3.94 | $3.99 | $3.99 | 34,346,900 |
| 2023-09-08 | $3.93 | $4.02 | $3.88 | $4.00 | $4.00 | 35,009,400 |
| 2023-09-07 | $3.96 | $4.02 | $3.92 | $3.94 | $3.94 | 31,655,500 |
| 2023-09-06 | $3.84 | $4.01 | $3.80 | $3.99 | $3.99 | 57,671,510 |
| 2023-09-05 | $3.86 | $3.90 | $3.83 | $3.86 | $3.86 | 27,756,460 |
| 2023-09-04 | $3.77 | $3.88 | $3.75 | $3.88 | $3.88 | 32,720,420 |
| 2023-09-01 | $3.83 | $3.85 | $3.73 | $3.77 | $3.77 | 29,338,060 |
| 2023-08-31 | $3.86 | $3.89 | $3.82 | $3.83 | $3.83 | 30,170,300 |
| 2023-08-30 | $3.86 | $3.95 | $3.85 | $3.90 | $3.90 | 39,282,330 |
| 2023-08-29 | $3.70 | $3.94 | $3.66 | $3.88 | $3.88 | 56,729,890 |
| 2023-08-28 | $4.02 | $4.09 | $3.73 | $3.75 | $3.75 | 79,488,660 |
| 2023-08-25 | $4.06 | $4.09 | $3.84 | $3.87 | $3.87 | 68,900,890 |
| 2023-08-24 | $4.17 | $4.28 | $4.10 | $4.11 | $4.11 | 61,254,500 |
| 2023-08-23 | $4.21 | $4.22 | $4.12 | $4.13 | $4.13 | 45,134,030 |
| 2023-08-22 | $4.06 | $4.21 | $4.06 | $4.21 | $4.21 | 71,980,140 |
| 2023-08-21 | $3.99 | $4.10 | $3.96 | $4.03 | $4.03 | 38,433,130 |
| 2023-08-18 | $4.16 | $4.19 | $3.98 | $3.99 | $3.99 | 69,865,520 |
| 2023-08-17 | $4.14 | $4.23 | $4.08 | $4.23 | $4.23 | 45,997,330 |
| 2023-08-16 | $4.20 | $4.26 | $4.10 | $4.18 | $4.18 | 50,320,140 |
| 2023-08-15 | $4.27 | $4.30 | $4.16 | $4.21 | $4.21 | 43,128,870 |
| 2023-08-14 | $4.15 | $4.30 | $4.12 | $4.29 | $4.29 | 51,624,100 |
| 2023-08-11 | $4.32 | $4.36 | $4.19 | $4.19 | $4.19 | 78,969,320 |
| 2023-08-10 | $4.37 | $4.53 | $4.34 | $4.36 | $4.36 | 98,224,340 |
| 2023-08-09 | $4.36 | $4.63 | $4.33 | $4.40 | $4.40 | 126,050,990 |
| 2023-08-08 | $4.36 | $4.48 | $4.34 | $4.35 | $4.35 | 87,100,070 |
| 2023-08-07 | $4.43 | $4.45 | $4.31 | $4.36 | $4.36 | 93,127,160 |
| 2023-08-04 | $4.16 | $4.52 | $4.15 | $4.45 | $4.45 | 176,828,400 |
| 2023-08-03 | $4.17 | $4.26 | $4.14 | $4.16 | $4.16 | 42,318,060 |
| 2023-08-02 | $4.23 | $4.24 | $4.16 | $4.20 | $4.20 | 50,845,780 |
| 2023-08-01 | $4.11 | $4.34 | $4.05 | $4.27 | $4.27 | 100,388,830 |
| 2023-07-31 | $4.06 | $4.13 | $4.03 | $4.12 | $4.12 | 41,971,860 |
| 2023-07-28 | $4.04 | $4.08 | $3.96 | $4.07 | $4.07 | 44,206,750 |
| 2023-07-27 | $3.99 | $4.14 | $3.98 | $4.07 | $4.07 | 49,289,270 |
| 2023-07-26 | $4.06 | $4.08 | $3.98 | $3.99 | $3.99 | 33,967,970 |
| 2023-07-25 | $4.07 | $4.11 | $4.01 | $4.07 | $4.07 | 36,849,660 |
| 2023-07-24 | $3.94 | $4.10 | $3.93 | $4.04 | $4.04 | 36,436,000 |
| 2023-07-21 | $3.98 | $4.06 | $3.95 | $3.95 | $3.95 | 30,508,860 |
| 2023-07-20 | $4.08 | $4.09 | $3.98 | $3.99 | $3.99 | 34,321,700 |
| 2023-07-19 | $4.14 | $4.19 | $4.08 | $4.09 | $4.09 | 31,570,080 |
| 2023-07-18 | $4.19 | $4.21 | $4.12 | $4.14 | $4.14 | 36,463,610 |
| 2023-07-17 | $4.14 | $4.26 | $4.14 | $4.20 | $4.20 | 56,000,310 |
| 2023-07-14 | $4.01 | $4.27 | $4.01 | $4.17 | $4.17 | 77,462,210 |
| 2023-07-13 | $3.97 | $4.06 | $3.94 | $4.04 | $4.04 | 37,745,570 |
| 2023-07-12 | $4.13 | $4.15 | $3.94 | $3.96 | $3.96 | 59,745,430 |
| 2023-07-11 | $4.05 | $4.24 | $4.05 | $4.15 | $4.15 | 54,949,960 |
| 2023-07-10 | $4.10 | $4.14 | $4.04 | $4.06 | $4.06 | 39,947,650 |
| 2023-07-07 | $4.26 | $4.27 | $4.11 | $4.13 | $4.13 | 58,841,590 |
| 2023-07-06 | $4.28 | $4.37 | $4.24 | $4.26 | $4.26 | 65,919,230 |
| 2023-07-05 | $4.29 | $4.44 | $4.25 | $4.29 | $4.29 | 92,040,750 |
| 2023-07-04 | $4.31 | $4.33 | $4.23 | $4.29 | $4.29 | 67,990,180 |
| 2023-07-03 | $4.42 | $4.55 | $4.25 | $4.30 | $4.30 | 125,445,320 |
| 2023-06-30 | $3.86 | $4.45 | $3.86 | $4.45 | $4.45 | 163,313,220 |
| 2023-06-29 | $3.81 | $3.92 | $3.81 | $3.89 | $3.89 | 33,586,770 |
| 2023-06-28 | $3.92 | $3.93 | $3.71 | $3.84 | $3.84 | 42,402,990 |
| 2023-06-27 | $3.86 | $3.97 | $3.85 | $3.93 | $3.93 | 36,209,530 |
| 2023-06-26 | $4.01 | $4.09 | $3.85 | $3.87 | $3.87 | 50,368,570 |
| 2023-06-21 | $4.20 | $4.20 | $4.05 | $4.06 | $4.06 | 59,651,660 |
| 2023-06-20 | $4.26 | $4.28 | $4.17 | $4.20 | $4.20 | 73,391,270 |
| 2023-06-19 | $4.24 | $4.35 | $4.24 | $4.29 | $4.29 | 93,367,280 |
| 2023-06-16 | $4.16 | $4.33 | $4.05 | $4.26 | $4.26 | 107,348,540 |
| 2023-06-15 | $4.23 | $4.34 | $4.11 | $4.13 | $4.13 | 102,408,460 |
| 2023-06-14 | $4.13 | $4.23 | $4.11 | $4.18 | $4.18 | 95,187,430 |
| 2023-06-13 | $4.00 | $4.19 | $3.95 | $4.17 | $4.17 | 101,744,370 |
| 2023-06-12 | $4.03 | $4.06 | $4.01 | $4.02 | $4.02 | 47,234,890 |
| 2023-06-09 | $4.02 | $4.07 | $3.96 | $4.04 | $4.04 | 66,807,140 |
| 2023-06-08 | $3.95 | $4.07 | $3.90 | $4.02 | $4.02 | 61,648,870 |
| 2023-06-07 | $3.93 | $4.01 | $3.88 | $3.96 | $3.96 | 38,125,870 |
| 2023-06-06 | $4.07 | $4.07 | $3.89 | $3.91 | $3.91 | 53,217,500 |
| 2023-06-05 | $4.03 | $4.11 | $4.00 | $4.04 | $4.04 | 46,166,270 |
| 2023-06-02 | $3.99 | $4.11 | $3.97 | $4.00 | $4.00 | 69,632,360 |
| 2023-06-01 | $3.90 | $4.04 | $3.85 | $3.99 | $3.99 | 67,190,070 |
| 2023-05-31 | $3.84 | $3.95 | $3.81 | $3.90 | $3.90 | 55,944,580 |
| 2023-05-30 | $3.69 | $3.86 | $3.66 | $3.85 | $3.85 | 57,632,360 |
| 2023-05-29 | $3.74 | $3.80 | $3.73 | $3.74 | $3.74 | 37,442,600 |
| 2023-05-26 | $3.67 | $3.79 | $3.61 | $3.74 | $3.74 | 42,978,690 |
| 2023-05-25 | $3.74 | $3.78 | $3.60 | $3.66 | $3.66 | 41,106,970 |
| 2023-05-24 | $3.63 | $3.81 | $3.60 | $3.73 | $3.73 | 50,363,710 |
| 2023-05-23 | $3.73 | $3.74 | $3.61 | $3.63 | $3.63 | 30,789,670 |
| 2023-05-22 | $3.77 | $3.81 | $3.71 | $3.73 | $3.73 | 27,425,560 |
| 2023-05-19 | $3.79 | $3.84 | $3.76 | $3.80 | $3.80 | 33,159,550 |
| 2023-05-18 | $3.67 | $3.84 | $3.64 | $3.81 | $3.81 | 48,766,030 |
| 2023-05-17 | $3.54 | $3.68 | $3.52 | $3.67 | $3.67 | 29,195,550 |
| 2023-05-16 | $3.71 | $3.71 | $3.53 | $3.56 | $3.56 | 33,662,780 |
| 2023-05-15 | $3.79 | $3.81 | $3.63 | $3.69 | $3.69 | 44,172,530 |
| 2023-05-12 | $3.75 | $3.85 | $3.67 | $3.81 | $3.81 | 50,497,070 |
| 2023-05-11 | $3.75 | $3.81 | $3.72 | $3.77 | $3.77 | 36,371,890 |
| 2023-05-10 | $3.74 | $3.84 | $3.72 | $3.75 | $3.75 | 33,978,070 |
| 2023-05-09 | $3.82 | $3.85 | $3.74 | $3.76 | $3.76 | 42,617,700 |
| 2023-05-08 | $3.75 | $3.86 | $3.71 | $3.82 | $3.82 | 47,486,870 |
| 2023-05-05 | $3.75 | $3.80 | $3.68 | $3.77 | $3.77 | 50,014,620 |
| 2023-05-04 | $3.67 | $3.76 | $3.63 | $3.74 | $3.74 | 49,231,190 |
| 2023-05-03 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-05-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-04-28 | $3.47 | $3.74 | $3.47 | $3.72 | $3.72 | 66,755,840 |
| 2023-04-27 | $3.44 | $3.63 | $3.41 | $3.49 | $3.49 | 62,838,400 |
| 2023-04-26 | $3.45 | $3.49 | $3.35 | $3.38 | $3.38 | 44,053,320 |
| 2023-04-25 | $3.58 | $3.58 | $3.39 | $3.45 | $3.45 | 47,117,100 |
| 2023-04-24 | $3.58 | $3.67 | $3.55 | $3.58 | $3.58 | 51,440,250 |
| 2023-04-21 | $3.85 | $3.86 | $3.63 | $3.63 | $3.63 | 82,537,660 |
| 2023-04-20 | $3.97 | $4.01 | $3.84 | $3.88 | $3.88 | 62,679,030 |
| 2023-04-19 | $3.96 | $4.09 | $3.94 | $3.98 | $3.98 | 59,283,600 |
| 2023-04-18 | $4.12 | $4.12 | $3.93 | $3.97 | $3.97 | 77,484,960 |
| 2023-04-17 | $4.39 | $4.42 | $4.12 | $4.13 | $4.13 | 125,172,110 |
| 2023-04-14 | $4.57 | $4.71 | $4.41 | $4.47 | $4.47 | 126,092,430 |
| 2023-04-13 | $4.41 | $4.79 | $4.28 | $4.56 | $4.56 | 190,892,970 |
| 2023-04-12 | $4.42 | $4.49 | $4.28 | $4.44 | $4.44 | 121,903,280 |
| 2023-04-11 | $4.29 | $4.53 | $4.22 | $4.52 | $4.52 | 102,129,620 |
| 2023-04-10 | $4.52 | $4.58 | $4.27 | $4.29 | $4.29 | 97,402,630 |
| 2023-04-07 | $4.39 | $4.60 | $4.29 | $4.55 | $4.55 | 92,665,580 |
| 2023-04-06 | $4.41 | $4.47 | $4.35 | $4.35 | $4.35 | 65,749,280 |
| 2023-04-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-04-04 | $4.53 | $4.57 | $4.41 | $4.47 | $4.47 | 87,133,470 |
| 2023-04-03 | $4.37 | $4.55 | $4.34 | $4.54 | $4.54 | 106,485,160 |
| 2023-03-31 | $4.23 | $4.42 | $4.13 | $4.40 | $4.40 | 84,471,210 |
| 2023-03-30 | $4.34 | $4.45 | $4.21 | $4.24 | $4.24 | 65,148,370 |
| 2023-03-29 | $4.29 | $4.40 | $4.21 | $4.31 | $4.31 | 55,045,010 |
| 2023-03-28 | $4.39 | $4.41 | $4.24 | $4.32 | $4.32 | 59,487,900 |
| 2023-03-27 | $4.38 | $4.44 | $4.27 | $4.43 | $4.43 | 75,834,500 |
| 2023-03-24 | $4.33 | $4.40 | $4.24 | $4.39 | $4.39 | 71,580,840 |
| 2023-03-23 | $4.33 | $4.43 | $4.28 | $4.35 | $4.35 | 66,694,920 |
| 2023-03-22 | $4.25 | $4.38 | $4.20 | $4.37 | $4.37 | 80,226,410 |
| 2023-03-21 | $4.18 | $4.26 | $4.12 | $4.24 | $4.24 | 51,252,020 |
| 2023-03-20 | $4.30 | $4.33 | $4.18 | $4.19 | $4.19 | 55,829,050 |
| 2023-03-17 | $4.15 | $4.32 | $4.14 | $4.27 | $4.27 | 84,280,800 |
| 2023-03-16 | $4.09 | $4.16 | $4.06 | $4.10 | $4.10 | 41,809,480 |
| 2023-03-15 | $4.25 | $4.26 | $4.12 | $4.13 | $4.13 | 50,587,610 |
| 2023-03-14 | $4.16 | $4.28 | $4.11 | $4.21 | $4.21 | 79,214,350 |
| 2023-03-13 | $4.12 | $4.22 | $4.07 | $4.21 | $4.21 | 61,631,110 |
| 2023-03-10 | $4.08 | $4.22 | $4.06 | $4.13 | $4.13 | 58,410,180 |
| 2023-03-09 | $4.07 | $4.14 | $3.96 | $4.11 | $4.11 | 47,125,350 |
| 2023-03-08 | $3.90 | $4.06 | $3.90 | $4.04 | $4.04 | 37,643,030 |
| 2023-03-07 | $4.05 | $4.09 | $3.90 | $3.90 | $3.90 | 38,953,400 |
| 2023-03-06 | $4.12 | $4.15 | $4.03 | $4.06 | $4.06 | 34,598,700 |
| 2023-03-03 | $4.19 | $4.23 | $4.05 | $4.11 | $4.11 | 48,459,000 |
| 2023-03-02 | $4.20 | $4.26 | $4.15 | $4.19 | $4.19 | 74,350,530 |
| 2023-03-01 | $3.98 | $4.17 | $3.98 | $4.17 | $4.17 | 94,305,290 |
| 2023-02-28 | $3.93 | $4.03 | $3.88 | $3.97 | $3.97 | 51,387,680 |
| 2023-02-27 | $3.89 | $3.95 | $3.82 | $3.83 | $3.83 | 26,672,300 |
| 2023-02-24 | $3.93 | $3.96 | $3.88 | $3.93 | $3.93 | 26,197,700 |
| 2023-02-23 | $4.04 | $4.05 | $3.86 | $3.89 | $3.89 | 43,959,980 |
| 2023-02-22 | $4.01 | $4.05 | $3.91 | $4.03 | $4.03 | 34,356,770 |
| 2023-02-21 | $4.03 | $4.12 | $3.97 | $4.03 | $4.03 | 39,994,550 |
| 2023-02-20 | $3.95 | $4.05 | $3.93 | $4.03 | $4.03 | 32,993,830 |
| 2023-02-17 | $4.11 | $4.14 | $3.95 | $3.97 | $3.97 | 56,971,260 |
| 2023-02-16 | $4.14 | $4.28 | $4.06 | $4.10 | $4.10 | 87,692,480 |
| 2023-02-15 | $4.01 | $4.18 | $4.01 | $4.17 | $4.17 | 80,370,290 |
| 2023-02-14 | $4.10 | $4.15 | $4.05 | $4.06 | $4.06 | 41,832,620 |
| 2023-02-13 | $4.10 | $4.15 | $4.03 | $4.10 | $4.10 | 53,439,440 |
| 2023-02-10 | $4.15 | $4.24 | $4.11 | $4.14 | $4.14 | 80,821,530 |
| 2023-02-09 | $3.99 | $4.17 | $3.95 | $4.17 | $4.17 | 85,523,990 |
| 2023-02-08 | $4.06 | $4.12 | $3.99 | $4.03 | $4.03 | 61,921,000 |
| 2023-02-07 | $4.08 | $4.14 | $4.02 | $4.09 | $4.09 | 75,339,320 |
| 2023-02-06 | $3.97 | $4.14 | $3.93 | $4.12 | $4.12 | 101,856,000 |
| 2023-02-03 | $3.83 | $4.08 | $3.82 | $4.00 | $4.00 | 97,645,010 |
| 2023-02-02 | $3.88 | $3.94 | $3.83 | $3.85 | $3.85 | 40,845,320 |
| 2023-02-01 | $3.69 | $3.89 | $3.67 | $3.88 | $3.88 | 53,740,750 |
| 2023-01-31 | $3.75 | $3.76 | $3.71 | $3.74 | $3.74 | 19,817,540 |
| 2023-01-30 | $3.73 | $3.78 | $3.70 | $3.75 | $3.75 | 30,818,800 |
| 2023-01-20 | $3.63 | $3.69 | $3.61 | $3.67 | $3.67 | 21,441,190 |
| 2023-01-19 | $3.57 | $3.64 | $3.57 | $3.63 | $3.63 | 21,844,200 |
| 2023-01-18 | $3.53 | $3.59 | $3.51 | $3.58 | $3.58 | 18,089,970 |
| 2023-01-17 | $3.60 | $3.60 | $3.51 | $3.53 | $3.53 | 15,025,800 |
| 2023-01-16 | $3.56 | $3.62 | $3.53 | $3.59 | $3.59 | 17,554,960 |
| 2023-01-13 | $3.58 | $3.59 | $3.51 | $3.54 | $3.54 | 12,947,940 |
| 2023-01-12 | $3.54 | $3.60 | $3.52 | $3.56 | $3.56 | 14,231,500 |
| 2023-01-11 | $3.62 | $3.62 | $3.53 | $3.54 | $3.54 | 14,065,600 |
| 2023-01-10 | $3.60 | $3.64 | $3.55 | $3.60 | $3.60 | 15,630,200 |
| 2023-01-09 | $3.58 | $3.65 | $3.58 | $3.59 | $3.59 | 14,600,700 |
| 2023-01-06 | $3.66 | $3.68 | $3.57 | $3.57 | $3.57 | 19,975,800 |
| 2023-01-05 | $3.69 | $3.69 | $3.63 | $3.65 | $3.65 | 21,194,400 |
| 2023-01-04 | $3.65 | $3.74 | $3.61 | $3.69 | $3.69 | 40,174,950 |
| 2023-01-03 | $3.46 | $3.62 | $3.46 | $3.61 | $3.61 | 27,581,420 |
| 2023-01-02 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2022-12-30 | $3.42 | $3.49 | $3.40 | $3.47 | $3.47 | 15,632,700 |
| 2022-12-29 | $3.40 | $3.45 | $3.39 | $3.39 | $3.39 | 12,067,040 |
| 2022-12-28 | $3.45 | $3.45 | $3.38 | $3.41 | $3.41 | 14,019,980 |
| 2022-12-27 | $3.50 | $3.51 | $3.42 | $3.45 | $3.45 | 13,194,280 |
| 2022-12-26 | $3.48 | $3.49 | $3.44 | $3.47 | $3.47 | 12,588,370 |
| 2022-12-23 | $3.39 | $3.50 | $3.37 | $3.48 | $3.48 | 18,482,820 |
| 2022-12-22 | $3.43 | $3.48 | $3.39 | $3.39 | $3.39 | 14,908,730 |
| 2022-12-21 | $3.45 | $3.49 | $3.40 | $3.42 | $3.42 | 12,584,120 |
| 2022-12-20 | $3.50 | $3.57 | $3.45 | $3.47 | $3.47 | 12,658,990 |
| 2022-12-19 | $3.54 | $3.58 | $3.46 | $3.48 | $3.48 | 16,357,470 |
| 2022-12-16 | $3.67 | $3.67 | $3.53 | $3.54 | $3.54 | 26,682,210 |
| 2022-12-15 | $3.65 | $3.76 | $3.61 | $3.70 | $3.70 | 22,619,200 |
| 2022-12-14 | $3.61 | $3.68 | $3.61 | $3.64 | $3.64 | 13,404,100 |
| 2022-12-13 | $3.68 | $3.71 | $3.62 | $3.63 | $3.63 | 17,063,000 |
| 2022-12-12 | $3.70 | $3.72 | $3.65 | $3.68 | $3.68 | 15,133,710 |
| 2022-12-09 | $3.73 | $3.75 | $3.68 | $3.68 | $3.68 | 19,262,320 |
| 2022-12-08 | $3.82 | $3.83 | $3.72 | $3.73 | $3.73 | 21,114,000 |
| 2022-12-07 | $3.80 | $3.87 | $3.77 | $3.83 | $3.83 | 18,554,940 |
| 2022-12-06 | $3.86 | $3.89 | $3.80 | $3.81 | $3.81 | 20,611,800 |
| 2022-12-05 | $3.84 | $3.92 | $3.84 | $3.88 | $3.88 | 23,013,850 |
| 2022-12-01 | $3.76 | $3.81 | $3.76 | $3.80 | $3.80 | 22,214,870 |
| 2022-11-30 | $3.80 | $3.81 | $3.73 | $3.75 | $3.75 | 21,956,000 |
| 2022-11-29 | $3.73 | $3.81 | $3.71 | $3.81 | $3.81 | 23,057,780 |
| 2022-11-28 | $3.68 | $3.74 | $3.64 | $3.72 | $3.72 | 16,705,620 |
| 2022-11-25 | $3.77 | $3.78 | $3.71 | $3.71 | $3.71 | 16,561,560 |
| 2022-11-24 | $3.78 | $3.82 | $3.74 | $3.75 | $3.75 | 18,242,840 |
| 2022-11-23 | $3.87 | $3.89 | $3.73 | $3.77 | $3.77 | 35,039,720 |
| 2022-11-22 | $3.94 | $4.00 | $3.86 | $3.88 | $3.88 | 40,430,570 |
| 2022-11-21 | $3.97 | $4.03 | $3.91 | $3.97 | $3.97 | 39,036,760 |
| 2022-11-18 | $4.10 | $4.24 | $4.01 | $4.02 | $4.02 | 55,253,770 |
| 2022-11-17 | $4.12 | $4.15 | $4.00 | $4.09 | $4.09 | 53,543,480 |
| 2022-11-16 | $4.09 | $4.25 | $4.07 | $4.08 | $4.08 | 71,583,650 |
| 2022-11-15 | $4.07 | $4.15 | $4.05 | $4.09 | $4.09 | 72,945,360 |
| 2022-11-14 | $4.06 | $4.20 | $3.99 | $4.16 | $4.16 | 100,257,210 |
| 2022-11-11 | $4.25 | $4.46 | $4.04 | $4.05 | $4.05 | 161,902,140 |
| 2022-11-10 | $3.75 | $4.19 | $3.74 | $4.16 | $4.16 | 137,405,370 |
| 2022-11-09 | $3.83 | $3.84 | $3.75 | $3.78 | $3.78 | 24,581,550 |
| 2022-11-08 | $3.79 | $3.85 | $3.72 | $3.84 | $3.84 | 33,641,120 |
| 2022-11-07 | $3.74 | $3.83 | $3.72 | $3.80 | $3.80 | 30,347,160 |
| 2022-11-04 | $3.73 | $3.77 | $3.70 | $3.75 | $3.75 | 26,632,280 |
| 2022-11-03 | $3.74 | $3.80 | $3.69 | $3.74 | $3.74 | 33,028,750 |
| 2022-11-02 | $3.82 | $3.88 | $3.76 | $3.81 | $3.81 | 48,100,970 |
| 2022-11-01 | $3.75 | $3.78 | $3.70 | $3.77 | $3.77 | 32,842,330 |
| 2022-10-31 | $3.66 | $3.79 | $3.63 | $3.75 | $3.75 | 40,820,600 |
| 2022-10-28 | $3.68 | $3.72 | $3.56 | $3.58 | $3.58 | 28,148,610 |
| 2022-10-27 | $3.66 | $3.75 | $3.63 | $3.71 | $3.71 | 35,249,640 |
| 2022-10-26 | $3.50 | $3.67 | $3.50 | $3.64 | $3.64 | 28,700,630 |
| 2022-10-25 | $3.55 | $3.58 | $3.45 | $3.50 | $3.50 | 21,365,560 |
| 2022-10-24 | $3.68 | $3.74 | $3.54 | $3.56 | $3.56 | 28,864,860 |
| 2022-10-21 | $3.65 | $3.73 | $3.56 | $3.65 | $3.65 | 31,288,460 |
| 2022-10-20 | $3.59 | $3.69 | $3.56 | $3.63 | $3.63 | 26,303,980 |
| 2022-10-19 | $3.60 | $3.68 | $3.55 | $3.61 | $3.61 | 23,771,630 |
| 2022-10-18 | $3.66 | $3.67 | $3.58 | $3.62 | $3.62 | 23,725,420 |
| 2022-10-17 | $3.55 | $3.68 | $3.52 | $3.66 | $3.66 | 25,828,600 |
| 2022-10-14 | $3.47 | $3.57 | $3.46 | $3.55 | $3.55 | 26,090,120 |
| 2022-10-13 | $3.37 | $3.53 | $3.37 | $3.47 | $3.47 | 27,860,970 |
| 2022-10-12 | $3.24 | $3.38 | $3.22 | $3.38 | $3.38 | 19,197,830 |
| 2022-10-11 | $3.22 | $3.28 | $3.18 | $3.24 | $3.24 | 11,743,880 |
| 2022-10-10 | $3.28 | $3.31 | $3.21 | $3.22 | $3.22 | 12,384,060 |
| 2022-09-30 | $3.28 | $3.35 | $3.26 | $3.28 | $3.28 | 11,612,660 |
| 2022-09-29 | $3.37 | $3.39 | $3.26 | $3.28 | $3.28 | 15,685,100 |
| 2022-09-28 | $3.44 | $3.44 | $3.32 | $3.33 | $3.33 | 15,668,470 |
| 2022-09-27 | $3.36 | $3.45 | $3.34 | $3.44 | $3.44 | 14,906,760 |
| 2022-09-26 | $3.43 | $3.45 | $3.32 | $3.34 | $3.34 | 14,995,970 |
| 2022-09-23 | $3.56 | $3.56 | $3.45 | $3.47 | $3.47 | 15,468,810 |
| 2022-09-22 | $3.55 | $3.64 | $3.54 | $3.56 | $3.56 | 14,317,730 |
| 2022-09-21 | $3.49 | $3.61 | $3.42 | $3.58 | $3.58 | 16,914,190 |
| 2022-09-20 | $3.50 | $3.59 | $3.50 | $3.52 | $3.52 | 11,203,100 |
| 2022-09-19 | $3.55 | $3.56 | $3.45 | $3.49 | $3.49 | 13,793,600 |
| 2022-09-16 | $3.63 | $3.69 | $3.54 | $3.54 | $3.54 | 17,531,760 |
| 2022-09-15 | $3.74 | $3.75 | $3.60 | $3.64 | $3.64 | 20,601,730 |
| 2022-09-14 | $3.73 | $3.74 | $3.68 | $3.73 | $3.73 | 18,034,590 |
| 2022-09-13 | $3.79 | $3.84 | $3.77 | $3.78 | $3.78 | 16,021,780 |
| 2022-09-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-09-09 | $3.76 | $3.80 | $3.75 | $3.78 | $3.78 | 13,230,880 |
| 2022-09-08 | $3.81 | $3.82 | $3.75 | $3.76 | $3.76 | 20,223,320 |
| 2022-09-07 | $3.84 | $3.84 | $3.80 | $3.81 | $3.81 | 19,678,640 |
| 2022-09-06 | $3.85 | $3.86 | $3.79 | $3.85 | $3.85 | 22,893,540 |
| 2022-09-05 | $3.89 | $3.91 | $3.81 | $3.86 | $3.86 | 27,707,890 |
| 2022-09-02 | $3.82 | $3.97 | $3.82 | $3.92 | $3.92 | 33,031,700 |
| 2022-09-01 | $3.85 | $3.93 | $3.81 | $3.83 | $3.83 | 24,014,260 |
| 2022-08-31 | $3.86 | $3.91 | $3.80 | $3.81 | $3.81 | 26,518,600 |
| 2022-08-30 | $3.83 | $3.95 | $3.81 | $3.85 | $3.85 | 25,099,300 |
| 2022-08-29 | $3.76 | $3.85 | $3.69 | $3.83 | $3.83 | 22,227,860 |
| 2022-08-26 | $3.91 | $3.96 | $3.79 | $3.80 | $3.80 | 43,218,930 |
| 2022-08-25 | $4.03 | $4.09 | $3.81 | $3.93 | $3.93 | 76,850,970 |
| 2022-08-24 | $4.35 | $4.37 | $4.14 | $4.15 | $4.15 | 51,113,980 |
| 2022-08-23 | $4.38 | $4.44 | $4.32 | $4.36 | $4.36 | 44,143,280 |
| 2022-08-22 | $4.32 | $4.52 | $4.22 | $4.42 | $4.42 | 68,360,300 |
| 2022-08-19 | $4.35 | $4.47 | $4.31 | $4.33 | $4.33 | 68,482,960 |
| 2022-08-18 | $4.25 | $4.39 | $4.16 | $4.36 | $4.36 | 68,082,810 |
| 2022-08-17 | $4.23 | $4.26 | $4.17 | $4.24 | $4.24 | 23,864,610 |
| 2022-08-16 | $4.25 | $4.30 | $4.18 | $4.22 | $4.22 | 30,688,300 |
| 2022-08-15 | $4.30 | $4.31 | $4.23 | $4.24 | $4.24 | 31,219,160 |
| 2022-08-12 | $4.33 | $4.37 | $4.30 | $4.31 | $4.31 | 36,846,990 |
| 2022-08-11 | $4.30 | $4.38 | $4.29 | $4.37 | $4.37 | 48,238,800 |
| 2022-08-10 | $4.30 | $4.32 | $4.23 | $4.28 | $4.28 | 33,295,300 |
| 2022-08-09 | $4.30 | $4.34 | $4.25 | $4.33 | $4.33 | 35,561,550 |
| 2022-08-08 | $4.35 | $4.36 | $4.27 | $4.34 | $4.34 | 50,793,170 |
| 2022-08-05 | $4.24 | $4.39 | $4.19 | $4.37 | $4.37 | 77,554,400 |
| 2022-08-04 | $4.06 | $4.28 | $4.06 | $4.28 | $4.28 | 66,033,780 |
| 2022-08-03 | $4.01 | $4.18 | $4.01 | $4.06 | $4.06 | 42,708,150 |
| 2022-08-02 | $4.21 | $4.21 | $3.93 | $4.04 | $4.04 | 45,206,140 |
| 2022-08-01 | $4.16 | $4.27 | $4.13 | $4.23 | $4.23 | 30,547,770 |
| 2022-07-29 | $4.18 | $4.26 | $4.15 | $4.17 | $4.17 | 29,338,100 |
| 2022-07-28 | $4.18 | $4.23 | $4.15 | $4.18 | $4.18 | 27,654,150 |
| 2022-07-27 | $4.16 | $4.22 | $4.13 | $4.14 | $4.14 | 21,568,450 |
| 2022-07-26 | $4.10 | $4.18 | $4.08 | $4.17 | $4.17 | 26,886,050 |
| 2022-07-25 | $4.20 | $4.23 | $4.06 | $4.09 | $4.09 | 25,645,240 |
| 2022-07-22 | $4.24 | $4.37 | $4.11 | $4.17 | $4.17 | 41,006,800 |
| 2022-07-21 | $4.21 | $4.31 | $4.20 | $4.23 | $4.23 | 60,829,900 |
| 2022-07-20 | $4.15 | $4.19 | $4.11 | $4.18 | $4.18 | 44,485,000 |
| 2022-07-19 | $3.99 | $4.16 | $3.98 | $4.14 | $4.14 | 58,375,000 |
| 2022-07-18 | $3.77 | $3.99 | $3.77 | $3.97 | $3.97 | 46,876,830 |
| 2022-07-15 | $3.92 | $3.92 | $3.74 | $3.74 | $3.74 | 35,078,700 |
| 2022-07-14 | $3.95 | $3.97 | $3.90 | $3.92 | $3.92 | 22,763,800 |
| 2022-07-13 | $3.94 | $3.99 | $3.93 | $3.98 | $3.98 | 19,145,900 |
| 2022-07-12 | $4.05 | $4.08 | $3.93 | $3.93 | $3.93 | 30,863,140 |
| 2022-07-11 | $4.18 | $4.22 | $4.05 | $4.09 | $4.09 | 43,104,220 |
| 2022-07-08 | $3.93 | $4.15 | $3.92 | $4.13 | $4.13 | 70,267,260 |
| 2022-07-07 | $3.91 | $3.97 | $3.89 | $3.93 | $3.93 | 19,332,430 |
| 2022-07-06 | $3.93 | $3.96 | $3.87 | $3.89 | $3.89 | 20,662,570 |
| 2022-07-05 | $4.05 | $4.06 | $3.87 | $3.94 | $3.94 | 43,655,510 |
| 2022-07-04 | $4.08 | $4.09 | $4.04 | $4.06 | $4.06 | 23,168,550 |
| 2022-07-01 | $4.14 | $4.15 | $4.06 | $4.07 | $4.07 | 26,145,170 |
| 2022-06-30 | $4.13 | $4.18 | $4.12 | $4.13 | $4.13 | 30,423,140 |
| 2022-06-29 | $4.20 | $4.27 | $4.13 | $4.13 | $4.13 | 40,997,150 |
| 2022-06-28 | $4.11 | $4.21 | $4.06 | $4.20 | $4.20 | 46,335,700 |
| 2022-06-27 | $4.10 | $4.18 | $4.06 | $4.12 | $4.12 | 37,070,600 |
| 2022-06-24 | $4.14 | $4.17 | $4.07 | $4.09 | $4.09 | 36,235,720 |
| 2022-06-23 | $4.00 | $4.09 | $3.99 | $4.08 | $4.08 | 34,371,120 |
| 2022-06-22 | $4.10 | $4.12 | $3.99 | $4.00 | $4.00 | 34,397,850 |
| 2022-06-21 | $4.10 | $4.14 | $4.05 | $4.12 | $4.12 | 41,718,880 |
| 2022-06-20 | $4.10 | $4.13 | $4.04 | $4.10 | $4.10 | 38,852,150 |
| 2022-06-17 | $4.09 | $4.19 | $4.06 | $4.11 | $4.11 | 65,289,820 |
| 2022-06-16 | $3.98 | $4.16 | $3.96 | $4.07 | $4.07 | 63,687,860 |
| 2022-06-15 | $3.99 | $4.04 | $3.96 | $3.98 | $3.98 | 45,386,710 |
| 2022-06-14 | $3.92 | $3.98 | $3.78 | $3.98 | $3.98 | 38,873,760 |
| 2022-06-13 | $3.87 | $3.96 | $3.85 | $3.96 | $3.96 | 29,974,010 |
| 2022-06-10 | $3.81 | $3.91 | $3.80 | $3.90 | $3.90 | 22,536,430 |
| 2022-06-09 | $3.97 | $3.97 | $3.83 | $3.84 | $3.84 | 31,973,170 |
| 2022-06-08 | $3.95 | $4.03 | $3.88 | $3.98 | $3.98 | 40,931,010 |
| 2022-06-07 | $4.02 | $4.02 | $3.90 | $3.94 | $3.94 | 31,716,230 |
| 2022-06-06 | $3.93 | $4.03 | $3.92 | $4.01 | $4.01 | 38,180,970 |
| 2022-06-02 | $3.91 | $3.95 | $3.86 | $3.93 | $3.93 | 29,815,830 |
| 2022-06-01 | $3.92 | $3.98 | $3.88 | $3.92 | $3.92 | 32,858,180 |
| 2022-05-31 | $3.96 | $3.96 | $3.84 | $3.92 | $3.92 | 37,714,160 |
| 2022-05-30 | $3.96 | $3.99 | $3.88 | $3.94 | $3.94 | 58,892,130 |
| 2022-05-27 | $3.86 | $4.17 | $3.83 | $4.04 | $4.04 | 102,622,150 |
| 2022-05-26 | $3.83 | $3.86 | $3.72 | $3.84 | $3.84 | 30,866,490 |
| 2022-05-25 | $3.72 | $3.83 | $3.71 | $3.80 | $3.80 | 30,294,090 |
| 2022-05-24 | $3.94 | $3.94 | $3.67 | $3.67 | $3.67 | 41,927,970 |
| 2022-05-23 | $3.86 | $3.96 | $3.85 | $3.93 | $3.93 | 37,677,210 |
| 2022-05-20 | $3.88 | $3.92 | $3.84 | $3.89 | $3.89 | 31,534,490 |
| 2022-05-19 | $3.82 | $3.88 | $3.78 | $3.87 | $3.87 | 41,570,570 |
| 2022-05-18 | $3.83 | $4.02 | $3.82 | $3.89 | $3.89 | 69,266,140 |
| 2022-05-17 | $3.80 | $3.81 | $3.68 | $3.76 | $3.76 | 24,158,010 |
| 2022-05-16 | $3.82 | $3.87 | $3.77 | $3.80 | $3.80 | 22,662,340 |
| 2022-05-13 | $3.81 | $3.84 | $3.73 | $3.80 | $3.80 | 25,522,100 |
| 2022-05-12 | $3.74 | $3.88 | $3.73 | $3.81 | $3.81 | 27,646,070 |
| 2022-05-11 | $3.84 | $3.91 | $3.77 | $3.77 | $3.77 | 44,682,940 |
| 2022-05-10 | $3.68 | $3.86 | $3.68 | $3.83 | $3.83 | 34,257,890 |
| 2022-05-09 | $3.67 | $3.78 | $3.64 | $3.74 | $3.74 | 27,620,880 |
| 2022-05-06 | $3.59 | $3.74 | $3.51 | $3.65 | $3.65 | 33,958,830 |
| 2022-05-05 | $3.69 | $3.78 | $3.60 | $3.73 | $3.73 | 32,349,610 |
| 2022-05-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-05-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-04-29 | $3.59 | $3.70 | $3.54 | $3.68 | $3.68 | 39,036,340 |
| 2022-04-28 | $3.59 | $3.62 | $3.45 | $3.51 | $3.51 | 31,512,030 |
| 2022-04-27 | $3.42 | $3.66 | $3.39 | $3.65 | $3.65 | 36,880,590 |
| 2022-04-26 | $3.65 | $3.72 | $3.46 | $3.47 | $3.47 | 34,125,000 |
| 2022-04-25 | $3.96 | $3.96 | $3.58 | $3.61 | $3.61 | 45,848,350 |
| 2022-04-22 | $4.10 | $4.17 | $4.04 | $4.04 | $4.04 | 24,841,020 |
| 2022-04-21 | $4.35 | $4.40 | $4.13 | $4.14 | $4.14 | 38,472,870 |
| 2022-04-20 | $4.60 | $4.63 | $4.37 | $4.40 | $4.40 | 34,235,480 |
| 2022-04-19 | $4.43 | $4.54 | $4.40 | $4.51 | $4.51 | 25,516,860 |
| 2022-04-18 | $4.43 | $4.46 | $4.32 | $4.46 | $4.46 | 24,635,200 |
| 2022-04-15 | $4.49 | $4.52 | $4.36 | $4.43 | $4.43 | 34,201,830 |
| 2022-04-14 | $4.59 | $4.66 | $4.53 | $4.54 | $4.54 | 26,162,800 |
| 2022-04-13 | $4.71 | $4.71 | $4.50 | $4.51 | $4.51 | 36,619,220 |
| 2022-04-12 | $4.65 | $4.73 | $4.59 | $4.73 | $4.73 | 33,401,600 |
| 2022-04-11 | $4.84 | $4.85 | $4.55 | $4.61 | $4.61 | 47,437,380 |
| 2022-04-08 | $5.09 | $5.11 | $4.86 | $4.87 | $4.87 | 54,714,650 |
| 2022-04-07 | $5.24 | $5.28 | $5.05 | $5.07 | $5.07 | 46,362,200 |
| 2022-04-06 | $5.19 | $5.38 | $5.17 | $5.28 | $5.28 | 50,295,780 |
| 2022-04-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-04-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-04-01 | $5.13 | $5.24 | $5.01 | $5.22 | $5.22 | 48,788,450 |
| 2022-03-31 | $5.12 | $5.20 | $5.11 | $5.13 | $5.13 | 38,725,240 |
| 2022-03-30 | $5.13 | $5.17 | $5.09 | $5.16 | $5.16 | 34,262,060 |
| 2022-03-29 | $5.24 | $5.25 | $5.08 | $5.11 | $5.11 | 38,876,840 |
| 2022-03-28 | $5.11 | $5.29 | $5.08 | $5.22 | $5.22 | 39,736,550 |
| 2022-03-25 | $5.20 | $5.33 | $5.18 | $5.20 | $5.20 | 50,003,810 |
| 2022-03-24 | $5.38 | $5.38 | $5.14 | $5.21 | $5.21 | 74,587,750 |
| 2022-03-23 | $5.60 | $5.60 | $5.43 | $5.45 | $5.45 | 72,601,810 |
| 2022-03-22 | $5.63 | $5.68 | $5.54 | $5.61 | $5.61 | 66,677,090 |
| 2022-03-21 | $5.52 | $5.68 | $5.47 | $5.64 | $5.64 | 89,013,960 |
| 2022-03-18 | $5.47 | $5.59 | $5.44 | $5.54 | $5.54 | 77,672,990 |
| 2022-03-17 | $5.50 | $5.65 | $5.43 | $5.53 | $5.53 | 110,365,210 |
| 2022-03-16 | $5.18 | $5.46 | $5.05 | $5.46 | $5.46 | 93,516,040 |
| 2022-03-15 | $5.18 | $5.35 | $5.10 | $5.12 | $5.12 | 67,340,420 |
| 2022-03-14 | $5.29 | $5.41 | $5.24 | $5.25 | $5.25 | 50,113,660 |
| 2022-03-11 | $5.18 | $5.36 | $5.08 | $5.35 | $5.35 | 62,586,390 |
| 2022-03-10 | $5.35 | $5.46 | $5.24 | $5.27 | $5.27 | 63,517,150 |
| 2022-03-09 | $5.20 | $5.27 | $4.83 | $5.24 | $5.24 | 76,549,320 |
| 2022-03-08 | $5.50 | $5.53 | $5.20 | $5.21 | $5.21 | 64,662,680 |
| 2022-03-07 | $5.50 | $5.61 | $5.41 | $5.50 | $5.50 | 61,589,160 |
| 2022-03-04 | $5.45 | $5.68 | $5.43 | $5.58 | $5.58 | 83,045,640 |
| 2022-03-03 | $5.61 | $5.64 | $5.48 | $5.50 | $5.50 | 62,813,230 |
| 2022-03-02 | $5.57 | $5.71 | $5.52 | $5.64 | $5.64 | 64,611,690 |
| 2022-03-01 | $5.44 | $5.63 | $5.38 | $5.63 | $5.63 | 80,868,360 |
| 2022-02-28 | $5.40 | $5.50 | $5.29 | $5.45 | $5.45 | 58,760,010 |
| 2022-02-25 | $5.65 | $5.71 | $5.41 | $5.43 | $5.43 | 89,887,890 |
| 2022-02-24 | $5.71 | $5.95 | $5.41 | $5.54 | $5.54 | 146,236,550 |
| 2022-02-23 | $5.76 | $5.93 | $5.64 | $5.83 | $5.83 | 124,697,490 |
| 2022-02-22 | $5.79 | $5.87 | $5.65 | $5.68 | $5.68 | 128,462,310 |
| 2022-02-21 | $5.47 | $5.98 | $5.35 | $5.87 | $5.87 | 185,361,420 |
| 2022-02-18 | $5.03 | $5.33 | $5.02 | $5.28 | $5.28 | 88,405,030 |
| 2022-02-17 | $5.13 | $5.22 | $5.04 | $5.06 | $5.06 | 67,354,390 |
| 2022-02-16 | $5.25 | $5.30 | $5.16 | $5.20 | $5.20 | 56,964,130 |
| 2022-02-15 | $5.28 | $5.34 | $5.12 | $5.18 | $5.18 | 60,790,220 |
| 2022-02-14 | $5.35 | $5.44 | $5.22 | $5.27 | $5.27 | 66,786,500 |
| 2022-02-11 | $5.34 | $5.58 | $5.19 | $5.44 | $5.44 | 117,022,740 |
| 2022-02-10 | $5.38 | $5.47 | $5.31 | $5.40 | $5.40 | 86,086,100 |
| 2022-02-09 | $5.16 | $5.48 | $5.13 | $5.48 | $5.48 | 127,392,560 |
| 2022-02-08 | $5.06 | $5.18 | $4.97 | $5.16 | $5.16 | 80,707,860 |
| 2022-02-07 | $5.30 | $5.32 | $4.93 | $5.11 | $5.11 | 88,636,280 |
| 2022-02-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-02-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-02-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-02-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-01-28 | $5.25 | $5.36 | $5.16 | $5.25 | $5.25 | 84,310,110 |
| 2022-01-27 | $5.57 | $5.60 | $5.15 | $5.16 | $5.16 | 86,155,670 |
| 2022-01-26 | $5.56 | $5.68 | $5.41 | $5.52 | $5.52 | 81,105,440 |
| 2022-01-25 | $6.09 | $6.19 | $5.50 | $5.53 | $5.53 | 134,872,130 |
| 2022-01-24 | $6.01 | $6.28 | $5.96 | $6.14 | $6.14 | 87,420,500 |
| 2022-01-21 | $6.49 | $6.65 | $6.06 | $6.09 | $6.09 | 149,139,280 |
| 2022-01-20 | $6.83 | $6.84 | $6.42 | $6.44 | $6.44 | 166,122,930 |
| 2022-01-19 | $6.77 | $7.18 | $6.76 | $6.97 | $6.97 | 179,933,720 |
| 2022-01-18 | $6.91 | $7.49 | $6.86 | $6.90 | $6.90 | 249,403,040 |
| 2022-01-17 | $6.68 | $7.12 | $6.66 | $6.99 | $6.99 | 199,787,920 |
| 2022-01-14 | $6.25 | $6.66 | $6.20 | $6.52 | $6.52 | 145,987,420 |
| 2022-01-13 | $6.30 | $6.49 | $6.23 | $6.30 | $6.30 | 108,368,060 |
| 2022-01-12 | $6.17 | $6.44 | $6.13 | $6.27 | $6.27 | 103,612,860 |
| 2022-01-11 | $6.63 | $6.72 | $6.21 | $6.23 | $6.23 | 159,530,870 |
| 2022-01-10 | $6.70 | $6.75 | $6.42 | $6.62 | $6.62 | 134,419,170 |
| 2022-01-07 | $6.95 | $7.29 | $6.76 | $6.80 | $6.80 | 244,966,370 |
| 2022-01-06 | $6.40 | $7.60 | $6.21 | $7.10 | $7.10 | 335,071,870 |
| 2022-01-05 | $6.40 | $6.79 | $6.15 | $6.57 | $6.57 | 238,439,280 |
| 2022-01-04 | $6.31 | $6.60 | $6.26 | $6.36 | $6.36 | 189,479,840 |
| 2022-01-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-12-31 | $6.35 | $6.45 | $6.13 | $6.13 | $6.13 | 161,255,430 |
| 2021-12-30 | $6.30 | $6.66 | $6.27 | $6.35 | $6.35 | 190,556,920 |
| 2021-12-29 | $6.56 | $6.62 | $6.18 | $6.45 | $6.45 | 214,542,230 |
| 2021-12-28 | $6.02 | $7.06 | $6.01 | $6.61 | $6.61 | 274,215,480 |
| 2021-12-27 | $6.51 | $6.68 | $6.06 | $6.13 | $6.13 | 204,406,900 |
| 2021-12-24 | $6.18 | $6.82 | $5.85 | $6.51 | $6.51 | 295,708,310 |
| 2021-12-23 | $6.15 | $6.43 | $6.08 | $6.12 | $6.12 | 166,281,770 |
| 2021-12-22 | $6.15 | $6.42 | $6.06 | $6.23 | $6.23 | 189,031,770 |
| 2021-12-21 | $5.92 | $6.31 | $5.92 | $6.22 | $6.22 | 198,730,510 |
| 2021-12-20 | $5.99 | $6.15 | $5.77 | $5.87 | $5.87 | 190,287,050 |
| 2021-12-17 | $5.94 | $6.40 | $5.91 | $6.14 | $6.14 | 257,992,260 |
| 2021-12-16 | $6.03 | $6.31 | $5.95 | $5.99 | $5.99 | 240,432,210 |
| 2021-12-15 | $5.81 | $6.46 | $5.73 | $6.07 | $6.07 | 285,035,220 |
| 2021-12-14 | $5.75 | $6.12 | $5.68 | $5.86 | $5.86 | 265,147,880 |
| 2021-12-13 | $5.32 | $5.87 | $5.29 | $5.76 | $5.76 | 248,712,480 |
| 2021-12-10 | $5.16 | $5.37 | $5.10 | $5.26 | $5.26 | 99,354,240 |
| 2021-12-09 | $5.06 | $5.19 | $5.01 | $5.17 | $5.17 | 72,351,080 |
| 2021-12-08 | $4.96 | $5.13 | $4.92 | $5.06 | $5.06 | 65,508,310 |
| 2021-12-07 | $5.09 | $5.14 | $4.90 | $4.92 | $4.92 | 92,161,760 |
| 2021-12-06 | $5.10 | $5.25 | $5.01 | $5.15 | $5.15 | 77,470,420 |
| 2021-12-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 82,001,980 |
| 2021-12-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 127,352,100 |
| 2021-12-01 | $5.51 | $5.69 | $5.46 | $5.57 | $5.57 | 130,809,800 |
| 2021-11-30 | $5.70 | $5.76 | $5.50 | $5.57 | $5.57 | 199,717,810 |
| 2021-11-29 | $5.22 | $5.96 | $5.22 | $5.74 | $5.74 | 271,487,190 |
| 2021-11-26 | $5.17 | $5.46 | $5.12 | $5.37 | $5.37 | 168,667,170 |
| 2021-11-25 | $5.47 | $5.50 | $5.19 | $5.24 | $5.24 | 179,700,380 |
| 2021-11-24 | $5.35 | $5.80 | $5.23 | $5.59 | $5.59 | 267,445,260 |
| 2021-11-23 | $5.15 | $5.54 | $5.05 | $5.45 | $5.45 | 246,451,260 |
| 2021-11-22 | $5.09 | $5.18 | $5.02 | $5.10 | $5.10 | 114,483,200 |
| 2021-11-19 | $5.22 | $5.30 | $5.11 | $5.15 | $5.15 | 119,008,620 |
| 2021-11-18 | $5.42 | $5.49 | $5.17 | $5.21 | $5.21 | 169,267,850 |
| 2021-11-17 | $5.37 | $5.54 | $5.32 | $5.42 | $5.42 | 181,544,310 |
| 2021-11-16 | $5.37 | $5.62 | $5.30 | $5.43 | $5.43 | 186,552,090 |
| 2021-11-15 | $5.23 | $5.76 | $5.18 | $5.45 | $5.45 | 225,483,880 |
| 2021-11-12 | $5.07 | $5.38 | $5.07 | $5.23 | $5.23 | 193,040,220 |
| 2021-11-11 | $5.06 | $5.40 | $5.03 | $5.10 | $5.10 | 192,309,070 |
| 2021-11-10 | $4.66 | $5.48 | $4.62 | $5.14 | $5.14 | 232,621,770 |
| 2021-11-09 | $4.48 | $4.72 | $4.43 | $4.66 | $4.66 | 93,758,220 |
| 2021-11-08 | $4.42 | $4.56 | $4.39 | $4.49 | $4.49 | 61,584,820 |
| 2021-11-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 96,144,210 |
| 2021-11-04 | $4.21 | $4.34 | $4.19 | $4.33 | $4.33 | 57,824,900 |
| 2021-11-03 | $4.05 | $4.48 | $4.04 | $4.24 | $4.24 | 67,595,040 |
| 2021-11-02 | $4.16 | $4.19 | $4.01 | $4.04 | $4.04 | 29,934,360 |
| 2021-11-01 | $4.12 | $4.19 | $4.09 | $4.14 | $4.14 | 30,012,020 |
| 2021-10-29 | $4.00 | $4.14 | $3.98 | $4.12 | $4.12 | 32,334,650 |
| 2021-10-28 | $4.11 | $4.16 | $3.97 | $4.00 | $4.00 | 38,553,630 |
| 2021-10-27 | $4.34 | $4.34 | $4.11 | $4.17 | $4.17 | 37,020,030 |
| 2021-10-26 | $4.29 | $4.38 | $4.27 | $4.34 | $4.34 | 26,670,470 |
| 2021-10-25 | $4.22 | $4.30 | $4.18 | $4.30 | $4.30 | 22,805,360 |
| 2021-10-22 | $4.36 | $4.40 | $4.23 | $4.23 | $4.23 | 36,531,600 |
| 2021-10-21 | $4.46 | $4.52 | $4.38 | $4.39 | $4.39 | 37,668,400 |
| 2021-10-20 | $4.53 | $4.62 | $4.47 | $4.47 | $4.47 | 37,883,830 |
| 2021-10-19 | $4.61 | $4.63 | $4.49 | $4.50 | $4.50 | 34,509,600 |
| 2021-10-18 | $4.58 | $4.65 | $4.53 | $4.63 | $4.63 | 24,422,100 |
| 2021-10-15 | $4.49 | $4.68 | $4.48 | $4.58 | $4.58 | 34,941,200 |
| 2021-10-14 | $4.47 | $4.54 | $4.39 | $4.50 | $4.50 | 20,821,720 |
| 2021-10-13 | $4.46 | $4.52 | $4.41 | $4.50 | $4.50 | 20,053,180 |
| 2021-10-12 | $4.52 | $4.53 | $4.36 | $4.44 | $4.44 | 23,918,100 |
| 2021-10-11 | $4.63 | $4.63 | $4.48 | $4.54 | $4.54 | 25,861,710 |
| 2021-10-08 | $4.42 | $4.63 | $4.42 | $4.60 | $4.60 | 34,595,650 |
| 2021-10-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-10-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-09-30 | $4.35 | $4.45 | $4.35 | $4.40 | $4.40 | 17,528,980 |
| 2021-09-29 | $4.60 | $4.60 | $4.33 | $4.33 | $4.33 | 36,200,500 |
| 2021-09-28 | $4.61 | $4.66 | $4.54 | $4.65 | $4.65 | 22,152,950 |
| 2021-09-27 | $4.83 | $4.86 | $4.56 | $4.61 | $4.61 | 33,248,530 |
| 2021-09-24 | $4.90 | $4.95 | $4.75 | $4.78 | $4.78 | 32,721,490 |
| 2021-09-23 | $4.76 | $4.93 | $4.76 | $4.89 | $4.89 | 40,267,450 |
| 2021-09-22 | $4.70 | $4.80 | $4.65 | $4.78 | $4.78 | 24,793,110 |
| 2021-09-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-09-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-09-17 | $4.71 | $4.87 | $4.62 | $4.80 | $4.80 | 45,296,920 |
| 2021-09-16 | $4.91 | $4.95 | $4.72 | $4.72 | $4.72 | 55,609,070 |
| 2021-09-15 | $4.96 | $4.96 | $4.85 | $4.90 | $4.90 | 45,154,540 |
| 2021-09-14 | $4.91 | $5.12 | $4.90 | $4.98 | $4.98 | 66,151,700 |
| 2021-09-13 | $5.00 | $5.00 | $4.93 | $4.94 | $4.94 | 42,972,010 |
| 2021-09-10 | $5.01 | $5.05 | $4.92 | $5.04 | $5.04 | 52,190,410 |
| 2021-09-09 | $5.10 | $5.11 | $4.93 | $5.02 | $5.02 | 79,919,300 |
| 2021-09-08 | $5.06 | $5.17 | $5.06 | $5.12 | $5.12 | 76,970,540 |
| 2021-09-07 | $5.26 | $5.26 | $4.98 | $5.12 | $5.12 | 140,082,130 |
| 2021-09-06 | $5.26 | $5.58 | $5.19 | $5.53 | $5.53 | 128,393,530 |
| 2021-09-03 | $5.17 | $5.33 | $5.09 | $5.26 | $5.26 | 99,694,510 |
| 2021-09-02 | $5.02 | $5.24 | $4.91 | $5.17 | $5.17 | 64,915,150 |
| 2021-09-01 | $5.15 | $5.26 | $5.05 | $5.07 | $5.07 | 66,693,250 |
| 2021-08-31 | $5.22 | $5.33 | $5.13 | $5.18 | $5.18 | 64,185,900 |
| 2021-08-30 | $4.94 | $5.29 | $4.93 | $5.28 | $5.28 | 101,006,050 |
| 2021-08-27 | $5.10 | $5.15 | $4.86 | $4.93 | $4.93 | 79,063,150 |
| 2021-08-26 | $5.14 | $5.28 | $5.07 | $5.15 | $5.15 | 65,335,400 |
| 2021-08-25 | $5.17 | $5.30 | $5.11 | $5.16 | $5.16 | 60,229,690 |
| 2021-08-24 | $5.30 | $5.36 | $5.16 | $5.19 | $5.19 | 79,135,010 |
| 2021-08-23 | $5.03 | $5.35 | $5.02 | $5.32 | $5.32 | 107,203,600 |
| 2021-08-20 | $4.89 | $4.96 | $4.78 | $4.91 | $4.91 | 60,025,670 |
| 2021-08-19 | $5.20 | $5.22 | $4.88 | $4.94 | $4.94 | 102,264,480 |
| 2021-08-18 | $5.21 | $5.30 | $5.12 | $5.27 | $5.27 | 89,434,900 |
| 2021-08-17 | $5.43 | $5.55 | $5.18 | $5.21 | $5.21 | 116,638,820 |
| 2021-08-16 | $5.72 | $5.77 | $5.36 | $5.39 | $5.39 | 121,028,180 |
| 2021-08-13 | $5.50 | $5.97 | $5.48 | $5.64 | $5.64 | 174,859,230 |
| 2021-08-12 | $5.22 | $6.10 | $5.22 | $5.68 | $5.68 | 211,244,120 |
| 2021-08-11 | $4.78 | $5.26 | $4.73 | $5.16 | $5.16 | 150,235,270 |
| 2021-08-10 | $4.69 | $4.85 | $4.65 | $4.80 | $4.80 | 73,156,000 |
| 2021-08-09 | $4.68 | $4.74 | $4.62 | $4.72 | $4.72 | 56,657,470 |
| 2021-08-06 | $4.64 | $4.84 | $4.55 | $4.74 | $4.74 | 79,772,750 |
| 2021-08-05 | $4.81 | $4.84 | $4.65 | $4.67 | $4.67 | 81,760,700 |
| 2021-08-04 | $4.78 | $4.88 | $4.64 | $4.88 | $4.88 | 83,305,430 |
| 2021-08-03 | $4.79 | $4.94 | $4.77 | $4.84 | $4.84 | 103,567,620 |
| 2021-08-02 | $4.90 | $4.90 | $4.73 | $4.77 | $4.77 | 83,665,000 |
| 2021-07-30 | $4.85 | $5.03 | $4.81 | $4.85 | $4.85 | 99,881,630 |
| 2021-07-29 | $4.57 | $4.99 | $4.55 | $4.91 | $4.91 | 126,442,800 |
| 2021-07-28 | $5.06 | $5.07 | $4.46 | $4.51 | $4.51 | 124,112,140 |
| 2021-07-27 | $5.22 | $5.33 | $5.05 | $5.09 | $5.09 | 98,344,680 |
| 2021-07-26 | $5.58 | $5.60 | $5.00 | $5.19 | $5.19 | 148,538,530 |
| 2021-07-23 | $5.44 | $5.82 | $5.43 | $5.67 | $5.67 | 170,174,150 |
| 2021-07-22 | $5.32 | $5.50 | $5.25 | $5.50 | $5.50 | 126,873,300 |
| 2021-07-21 | $5.22 | $5.48 | $5.18 | $5.36 | $5.36 | 120,349,630 |
| 2021-07-20 | $5.20 | $5.24 | $5.08 | $5.18 | $5.18 | 80,549,490 |
| 2021-07-19 | $5.17 | $5.38 | $5.00 | $5.34 | $5.34 | 114,613,940 |
| 2021-07-16 | $5.19 | $5.30 | $5.13 | $5.19 | $5.19 | 81,596,160 |
| 2021-07-15 | $5.53 | $5.54 | $5.15 | $5.19 | $5.19 | 155,501,340 |
| 2021-07-14 | $5.64 | $5.80 | $5.45 | $5.61 | $5.61 | 144,556,560 |
| 2021-07-13 | $5.83 | $6.19 | $5.62 | $5.63 | $5.63 | 218,599,850 |
| 2021-07-12 | $5.46 | $5.83 | $5.42 | $5.74 | $5.74 | 173,757,700 |
| 2021-07-09 | $5.40 | $5.62 | $5.37 | $5.47 | $5.47 | 113,396,540 |
| 2021-07-08 | $5.45 | $5.56 | $5.37 | $5.44 | $5.44 | 111,342,840 |
| 2021-07-07 | $5.60 | $5.62 | $5.40 | $5.55 | $5.55 | 168,224,360 |
| 2021-07-06 | $5.39 | $5.93 | $5.21 | $5.80 | $5.80 | 260,040,160 |
| 2021-07-05 | $5.42 | $5.55 | $5.26 | $5.38 | $5.38 | 118,192,350 |
| 2021-07-02 | $5.23 | $5.45 | $5.16 | $5.29 | $5.29 | 131,308,600 |
| 2021-07-01 | $5.54 | $5.73 | $5.13 | $5.19 | $5.19 | 175,593,730 |
| 2021-06-30 | $5.37 | $5.63 | $5.32 | $5.51 | $5.51 | 146,005,110 |
| 2021-06-29 | $5.55 | $5.62 | $5.33 | $5.37 | $5.37 | 152,670,390 |
| 2021-06-28 | $5.45 | $5.76 | $5.33 | $5.65 | $5.65 | 212,189,040 |
| 2021-06-25 | $6.20 | $6.20 | $5.45 | $5.45 | $5.45 | 307,664,480 |
| 2021-06-24 | $6.25 | $6.56 | $6.09 | $6.41 | $6.41 | 244,612,650 |
| 2021-06-23 | $6.51 | $6.63 | $6.08 | $6.25 | $6.25 | 229,433,530 |
| 2021-06-22 | $6.78 | $6.83 | $6.25 | $6.50 | $6.50 | 271,447,590 |
| 2021-06-21 | $6.68 | $7.06 | $6.51 | $6.91 | $6.91 | 284,721,540 |
| 2021-06-18 | $6.35 | $7.68 | $6.35 | $7.08 | $7.08 | 404,317,440 |
| 2021-06-17 | $6.59 | $7.20 | $5.88 | $6.45 | $6.45 | 400,369,280 |
| 2021-06-16 | $5.49 | $6.59 | $5.49 | $6.59 | $6.59 | 284,457,250 |
| 2021-06-15 | $5.30 | $5.99 | $5.21 | $5.49 | $5.49 | 357,364,180 |
| 2021-06-14 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2021-06-11 | $4.20 | $5.03 | $4.17 | $5.03 | $5.03 | 247,476,810 |
| 2021-06-10 | $3.98 | $4.31 | $3.96 | $4.19 | $4.19 | 114,827,090 |
| 2021-06-09 | $3.99 | $4.06 | $3.94 | $4.01 | $4.01 | 42,928,950 |
| 2021-06-08 | $3.90 | $4.02 | $3.86 | $3.98 | $3.98 | 50,540,540 |
| 2021-06-07 | $3.80 | $3.97 | $3.79 | $3.93 | $3.93 | 38,578,820 |
| 2021-06-04 | $3.83 | $3.90 | $3.80 | $3.81 | $3.81 | 34,066,680 |
| 2021-06-03 | $3.86 | $3.98 | $3.84 | $3.87 | $3.87 | 40,481,020 |
| 2021-06-02 | $4.04 | $4.07 | $3.85 | $3.86 | $3.86 | 73,862,410 |
| 2021-06-01 | $4.06 | $4.16 | $4.05 | $4.08 | $4.08 | 59,440,040 |
| 2021-05-31 | $4.09 | $4.15 | $4.03 | $4.09 | $4.09 | 87,918,070 |
| 2021-05-28 | $3.95 | $4.24 | $3.90 | $4.20 | $4.20 | 126,269,760 |
| 2021-05-27 | $3.99 | $4.06 | $3.96 | $3.98 | $3.98 | 57,154,120 |
| 2021-05-26 | $4.06 | $4.17 | $3.99 | $4.00 | $4.00 | 80,433,350 |
| 2021-05-25 | $4.03 | $4.16 | $3.96 | $4.10 | $4.10 | 118,292,040 |
| 2021-05-24 | $3.70 | $4.06 | $3.57 | $3.98 | $3.98 | 92,740,810 |
| 2021-05-21 | $3.72 | $3.89 | $3.72 | $3.79 | $3.79 | 47,703,000 |
| 2021-05-20 | $3.76 | $3.76 | $3.65 | $3.72 | $3.72 | 41,995,500 |
| 2021-05-19 | $3.86 | $3.87 | $3.75 | $3.77 | $3.77 | 46,013,800 |
| 2021-05-18 | $3.86 | $3.95 | $3.81 | $3.90 | $3.90 | 42,228,100 |
| 2021-05-17 | $3.98 | $4.01 | $3.76 | $3.88 | $3.88 | 65,135,310 |
| 2021-05-14 | $4.00 | $4.08 | $3.97 | $4.01 | $4.01 | 59,159,370 |
| 2021-05-13 | $4.13 | $4.19 | $4.00 | $4.00 | $4.00 | 83,527,190 |
| 2021-05-12 | $4.00 | $4.23 | $3.99 | $4.21 | $4.21 | 104,174,320 |
| 2021-05-11 | $4.17 | $4.31 | $4.04 | $4.07 | $4.07 | 123,488,200 |
| 2021-05-10 | $4.04 | $4.23 | $3.96 | $4.20 | $4.20 | 118,692,370 |
| 2021-05-07 | $3.85 | $4.12 | $3.78 | $4.01 | $4.01 | 121,599,590 |
| 2021-05-06 | $3.67 | $3.95 | $3.64 | $3.91 | $3.91 | 97,241,320 |
| 2021-05-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-05-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-04-30 | $3.71 | $3.76 | $3.60 | $3.61 | $3.61 | 49,572,600 |
| 2021-04-29 | $3.78 | $3.89 | $3.70 | $3.73 | $3.73 | 63,996,190 |
| 2021-04-28 | $3.81 | $3.98 | $3.74 | $3.81 | $3.81 | 97,271,870 |
| 2021-04-27 | $3.80 | $3.89 | $3.71 | $3.74 | $3.74 | 115,408,140 |
| 2021-04-26 | $3.39 | $4.03 | $3.38 | $3.84 | $3.84 | 180,304,000 |
| 2021-04-23 | $3.45 | $3.47 | $3.36 | $3.36 | $3.36 | 36,366,400 |
| 2021-04-22 | $3.49 | $3.55 | $3.42 | $3.48 | $3.48 | 41,332,900 |
| 2021-04-21 | $3.55 | $3.59 | $3.46 | $3.47 | $3.47 | 37,345,430 |
| 2021-04-20 | $3.50 | $3.62 | $3.47 | $3.58 | $3.58 | 51,928,920 |
| 2021-04-19 | $3.56 | $3.60 | $3.49 | $3.54 | $3.54 | 59,415,110 |
| 2021-04-16 | $3.40 | $3.63 | $3.39 | $3.60 | $3.60 | 79,040,360 |
| 2021-04-15 | $3.33 | $3.53 | $3.29 | $3.45 | $3.45 | 66,338,280 |
| 2021-04-14 | $3.30 | $3.50 | $3.26 | $3.37 | $3.37 | 37,479,900 |
| 2021-04-13 | $3.27 | $3.35 | $3.25 | $3.33 | $3.33 | 23,103,600 |
| 2021-04-12 | $3.32 | $3.35 | $3.26 | $3.28 | $3.28 | 19,816,400 |
| 2021-04-09 | $3.32 | $3.38 | $3.29 | $3.33 | $3.33 | 20,032,700 |
| 2021-04-08 | $3.40 | $3.41 | $3.31 | $3.32 | $3.32 | 32,162,200 |
| 2021-04-07 | $3.36 | $3.44 | $3.33 | $3.43 | $3.43 | 30,678,710 |
| 2021-04-06 | $3.32 | $3.38 | $3.31 | $3.36 | $3.36 | 22,508,000 |
| 2021-04-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2021-04-02 | $3.32 | $3.36 | $3.26 | $3.31 | $3.31 | 23,926,100 |
| 2021-04-01 | $3.31 | $3.32 | $3.26 | $3.30 | $3.30 | 20,290,300 |
| 2021-03-31 | $3.29 | $3.39 | $3.28 | $3.32 | $3.32 | 28,630,530 |
| 2021-03-30 | $3.48 | $3.48 | $3.28 | $3.30 | $3.30 | 61,199,220 |
| 2021-03-29 | $3.54 | $3.68 | $3.48 | $3.52 | $3.52 | 47,915,190 |
| 2021-03-26 | $3.56 | $3.60 | $3.51 | $3.53 | $3.53 | 56,933,280 |
| 2021-03-25 | $3.41 | $3.75 | $3.36 | $3.61 | $3.61 | 96,790,630 |
| 2021-03-24 | $3.42 | $3.49 | $3.40 | $3.43 | $3.43 | 34,614,600 |
| 2021-03-23 | $3.53 | $3.59 | $3.40 | $3.45 | $3.45 | 63,962,320 |
| 2021-03-22 | $3.31 | $3.53 | $3.29 | $3.50 | $3.50 | 65,777,410 |
| 2021-03-19 | $3.24 | $3.38 | $3.21 | $3.33 | $3.33 | 38,926,400 |
| 2021-03-18 | $3.36 | $3.38 | $3.25 | $3.25 | $3.25 | 35,091,900 |
| 2021-03-17 | $3.47 | $3.51 | $3.35 | $3.36 | $3.36 | 40,574,260 |
| 2021-03-16 | $3.22 | $3.43 | $3.19 | $3.40 | $3.40 | 63,013,150 |
| 2021-03-15 | $3.19 | $3.24 | $3.13 | $3.18 | $3.18 | 27,376,310 |
| 2021-03-12 | $3.29 | $3.31 | $3.19 | $3.20 | $3.20 | 31,335,990 |
| 2021-03-11 | $3.15 | $3.31 | $3.10 | $3.28 | $3.28 | 39,122,540 |
| 2021-03-10 | $3.35 | $3.36 | $3.13 | $3.17 | $3.17 | 44,159,920 |
| 2021-03-09 | $3.48 | $3.51 | $3.30 | $3.31 | $3.31 | 48,024,030 |
| 2021-03-08 | $3.59 | $3.64 | $3.45 | $3.46 | $3.46 | 44,921,470 |
| 2021-03-05 | $3.38 | $3.58 | $3.35 | $3.57 | $3.57 | 65,163,630 |
| 2021-03-04 | $3.44 | $3.50 | $3.35 | $3.37 | $3.37 | 39,088,020 |
| 2021-03-03 | $3.44 | $3.50 | $3.32 | $3.44 | $3.44 | 45,860,430 |
| 2021-03-02 | $3.57 | $3.61 | $3.41 | $3.45 | $3.45 | 36,777,840 |
| 2021-03-01 | $3.49 | $3.60 | $3.45 | $3.54 | $3.54 | 38,742,780 |
| 2021-02-26 | $3.41 | $3.55 | $3.38 | $3.50 | $3.50 | 40,283,100 |
| 2021-02-25 | $3.50 | $3.57 | $3.42 | $3.45 | $3.45 | 36,522,350 |
| 2021-02-24 | $3.41 | $3.58 | $3.38 | $3.54 | $3.54 | 43,211,850 |
| 2021-02-23 | $3.44 | $3.56 | $3.36 | $3.38 | $3.38 | 30,811,750 |
| 2021-02-22 | $3.43 | $3.59 | $3.43 | $3.45 | $3.45 | 43,765,980 |
| 2021-02-19 | $3.25 | $3.43 | $3.21 | $3.42 | $3.42 | 38,393,980 |
| 2021-02-18 | $3.15 | $3.28 | $3.12 | $3.23 | $3.23 | 33,217,550 |
| 2021-02-17 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-02-16 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-02-15 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-02-12 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-02-11 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-02-10 | $3.12 | $3.15 | $3.04 | $3.05 | $3.05 | 22,383,000 |
| 2021-02-09 | $3.04 | $3.10 | $3.01 | $3.10 | $3.10 | 23,967,440 |
| 2021-02-08 | $3.07 | $3.08 | $3.01 | $3.01 | $3.01 | 19,055,540 |
| 2021-02-05 | $3.09 | $3.20 | $3.03 | $3.04 | $3.04 | 19,746,050 |
| 2021-02-04 | $3.14 | $3.17 | $2.98 | $3.07 | $3.07 | 31,599,220 |
| 2021-02-03 | $3.25 | $3.26 | $3.14 | $3.15 | $3.15 | 27,169,880 |
| 2021-02-02 | $3.26 | $3.32 | $3.20 | $3.23 | $3.23 | 28,810,100 |
| 2021-02-01 | $3.16 | $3.35 | $3.13 | $3.28 | $3.28 | 45,133,240 |
| 2021-01-29 | $3.58 | $3.63 | $3.37 | $3.39 | $3.39 | 35,193,390 |
| 2021-01-28 | $3.53 | $3.67 | $3.52 | $3.55 | $3.55 | 24,920,760 |
| 2021-01-27 | $3.55 | $3.63 | $3.50 | $3.55 | $3.55 | 19,978,720 |
| 2021-01-26 | $3.63 | $3.73 | $3.56 | $3.56 | $3.56 | 24,394,480 |
| 2021-01-25 | $3.78 | $3.78 | $3.64 | $3.64 | $3.64 | 26,243,410 |
| 2021-01-22 | $3.91 | $3.91 | $3.73 | $3.78 | $3.78 | 34,986,180 |
| 2021-01-21 | $3.93 | $4.03 | $3.86 | $3.93 | $3.93 | 29,371,160 |
| 2021-01-20 | $4.01 | $4.03 | $3.93 | $3.95 | $3.95 | 32,734,340 |
| 2021-01-19 | $3.85 | $4.14 | $3.85 | $4.06 | $4.06 | 57,004,160 |
| 2021-01-18 | $3.81 | $3.94 | $3.79 | $3.86 | $3.86 | 24,988,830 |
| 2021-01-15 | $3.72 | $3.85 | $3.71 | $3.82 | $3.82 | 28,044,450 |
| 2021-01-14 | $3.66 | $3.78 | $3.62 | $3.73 | $3.73 | 27,601,540 |
| 2021-01-13 | $3.76 | $3.78 | $3.67 | $3.68 | $3.68 | 27,652,150 |
| 2021-01-12 | $3.82 | $3.94 | $3.75 | $3.78 | $3.78 | 30,339,680 |
| 2021-01-11 | $3.96 | $4.06 | $3.82 | $3.84 | $3.84 | 34,794,490 |
| 2021-01-08 | $3.80 | $4.03 | $3.68 | $3.98 | $3.98 | 54,050,960 |
| 2021-01-07 | $4.07 | $4.13 | $3.75 | $3.82 | $3.82 | 60,900,110 |
| 2021-01-06 | $4.26 | $4.27 | $4.06 | $4.10 | $4.10 | 41,959,790 |
| 2021-01-05 | $4.22 | $4.35 | $4.22 | $4.28 | $4.28 | 40,142,770 |
| 2021-01-04 | $4.25 | $4.30 | $4.16 | $4.27 | $4.27 | 36,163,420 |
| 2021-01-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-12-31 | $4.16 | $4.26 | $4.13 | $4.19 | $4.19 | 29,313,220 |
| 2020-12-30 | $4.26 | $4.28 | $4.15 | $4.17 | $4.17 | 38,499,930 |
| 2020-12-29 | $4.05 | $4.35 | $4.05 | $4.25 | $4.25 | 56,780,610 |
| 2020-12-28 | $4.13 | $4.22 | $4.02 | $4.09 | $4.09 | 45,387,190 |
| 2020-12-25 | $4.07 | $4.45 | $4.04 | $4.21 | $4.21 | 57,440,420 |
| 2020-12-24 | $4.18 | $4.19 | $4.02 | $4.07 | $4.07 | 35,077,700 |
| 2020-12-23 | $4.25 | $4.31 | $4.17 | $4.18 | $4.18 | 32,084,720 |
| 2020-12-22 | $4.30 | $4.39 | $4.21 | $4.25 | $4.25 | 34,154,220 |
| 2020-12-21 | $4.31 | $4.39 | $4.28 | $4.32 | $4.32 | 27,522,700 |
| 2020-12-18 | $4.41 | $4.44 | $4.30 | $4.31 | $4.31 | 26,764,700 |
| 2020-12-17 | $4.23 | $4.42 | $4.15 | $4.38 | $4.38 | 47,554,540 |
| 2020-12-16 | $4.43 | $4.46 | $4.23 | $4.25 | $4.25 | 42,154,400 |
| 2020-12-15 | $4.46 | $4.51 | $4.39 | $4.47 | $4.47 | 29,197,160 |
| 2020-12-14 | $4.43 | $4.50 | $4.32 | $4.46 | $4.46 | 27,124,640 |
| 2020-12-11 | $4.55 | $4.56 | $4.38 | $4.43 | $4.43 | 32,768,860 |
| 2020-12-10 | $4.48 | $4.59 | $4.48 | $4.53 | $4.53 | 25,900,700 |
| 2020-12-09 | $4.65 | $4.68 | $4.51 | $4.51 | $4.51 | 42,131,430 |
| 2020-12-08 | $4.80 | $4.80 | $4.69 | $4.69 | $4.69 | 28,437,530 |
| 2020-12-07 | $4.77 | $4.82 | $4.69 | $4.80 | $4.80 | 40,427,440 |
| 2020-12-04 | $4.69 | $4.85 | $4.67 | $4.74 | $4.74 | 42,388,030 |
| 2020-12-03 | $4.77 | $4.79 | $4.66 | $4.69 | $4.69 | 43,806,680 |
| 2020-12-02 | $4.87 | $4.91 | $4.78 | $4.79 | $4.79 | 45,747,770 |
| 2020-12-01 | $4.88 | $4.97 | $4.87 | $4.91 | $4.91 | 38,087,840 |
| 2020-11-30 | $4.98 | $5.01 | $4.73 | $4.89 | $4.89 | 45,578,330 |
| 2020-11-27 | $5.05 | $5.09 | $4.96 | $5.00 | $5.00 | 36,916,820 |
| 2020-11-26 | $5.26 | $5.34 | $5.06 | $5.10 | $5.10 | 58,981,780 |
| 2020-11-25 | $5.19 | $5.28 | $5.12 | $5.23 | $5.23 | 63,965,180 |
| 2020-11-24 | $5.00 | $5.35 | $4.97 | $5.23 | $5.23 | 98,238,630 |
| 2020-11-23 | $5.04 | $5.05 | $4.88 | $4.99 | $4.99 | 42,498,310 |
| 2020-11-20 | $5.10 | $5.19 | $5.02 | $5.05 | $5.05 | 44,693,940 |
| 2020-11-19 | $4.98 | $5.09 | $4.88 | $5.06 | $5.06 | 42,211,840 |
| 2020-11-18 | $4.94 | $5.06 | $4.90 | $5.00 | $5.00 | 40,315,040 |
| 2020-11-17 | $5.08 | $5.09 | $4.84 | $4.95 | $4.95 | 57,661,580 |
| 2020-11-16 | $5.18 | $5.21 | $5.01 | $5.06 | $5.06 | 44,880,890 |
| 2020-11-13 | $5.15 | $5.22 | $5.09 | $5.16 | $5.16 | 31,269,500 |
| 2020-11-12 | $5.22 | $5.27 | $5.11 | $5.16 | $5.16 | 44,094,810 |
| 2020-11-11 | $5.53 | $5.55 | $5.17 | $5.18 | $5.18 | 83,994,670 |
| 2020-11-10 | $5.78 | $5.87 | $5.50 | $5.55 | $5.55 | 90,917,150 |
| 2020-11-09 | $5.44 | $5.85 | $5.44 | $5.73 | $5.73 | 90,252,630 |
| 2020-11-06 | $5.69 | $5.70 | $5.35 | $5.45 | $5.45 | 72,689,750 |
| 2020-11-05 | $5.71 | $5.78 | $5.61 | $5.68 | $5.68 | 75,239,720 |
| 2020-11-04 | $5.69 | $5.79 | $5.48 | $5.69 | $5.69 | 82,128,800 |
| 2020-11-03 | $5.50 | $5.70 | $5.43 | $5.67 | $5.67 | 82,502,790 |
| 2020-11-02 | $5.40 | $5.49 | $5.18 | $5.48 | $5.48 | 85,121,350 |
| 2020-10-30 | $5.81 | $5.97 | $5.37 | $5.45 | $5.45 | 130,239,940 |
| 2020-10-29 | $5.75 | $5.94 | $5.69 | $5.76 | $5.76 | 90,062,150 |
| 2020-10-28 | $5.95 | $6.06 | $5.70 | $5.92 | $5.92 | 102,061,190 |
| 2020-10-27 | $5.89 | $6.15 | $5.84 | $5.97 | $5.97 | 95,658,220 |
| 2020-10-26 | $6.00 | $6.16 | $5.91 | $5.98 | $5.98 | 93,543,190 |
| 2020-10-23 | $6.31 | $6.48 | $6.06 | $6.11 | $6.11 | 158,350,560 |
| 2020-10-22 | $6.68 | $6.80 | $6.44 | $6.44 | $6.44 | 212,047,770 |
| 2020-10-21 | $6.41 | $7.07 | $6.18 | $7.00 | $7.00 | 303,304,440 |
| 2020-10-20 | $6.01 | $7.10 | $6.01 | $6.70 | $6.70 | 309,852,740 |
| 2020-10-19 | $6.67 | $6.80 | $6.07 | $6.11 | $6.11 | 312,700,500 |
| 2020-10-16 | $5.52 | $5.96 | $5.39 | $5.81 | $5.81 | 152,336,370 |
| 2020-10-15 | $5.48 | $5.57 | $5.10 | $5.47 | $5.47 | 121,347,720 |
| 2020-10-14 | $5.60 | $5.83 | $5.57 | $5.63 | $5.63 | 115,949,970 |
| 2020-10-13 | $5.50 | $5.76 | $5.43 | $5.67 | $5.67 | 101,178,120 |
| 2020-10-12 | $5.37 | $5.63 | $5.36 | $5.55 | $5.55 | 100,914,710 |
| 2020-10-09 | $5.21 | $5.30 | $5.15 | $5.26 | $5.26 | 55,912,740 |
| 2020-10-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-09-30 | $5.16 | $5.18 | $5.05 | $5.06 | $5.06 | 47,211,300 |
| 2020-09-29 | $5.09 | $5.24 | $5.03 | $5.13 | $5.13 | 58,385,040 |
| 2020-09-28 | $5.18 | $5.21 | $4.98 | $5.01 | $5.01 | 57,926,670 |
| 2020-09-25 | $5.21 | $5.26 | $5.11 | $5.20 | $5.20 | 65,646,060 |
| 2020-09-24 | $5.42 | $5.44 | $5.11 | $5.14 | $5.14 | 101,895,850 |
| 2020-09-23 | $5.60 | $5.63 | $5.39 | $5.49 | $5.49 | 92,552,260 |
| 2020-09-22 | $5.58 | $5.80 | $5.47 | $5.55 | $5.55 | 107,333,990 |
| 2020-09-21 | $5.90 | $6.10 | $5.76 | $5.81 | $5.81 | 166,618,860 |
| 2020-09-18 | $5.55 | $5.85 | $5.22 | $5.78 | $5.78 | 166,541,350 |
| 2020-09-17 | $5.64 | $5.67 | $5.46 | $5.56 | $5.56 | 132,351,810 |
| 2020-09-16 | $5.60 | $5.82 | $5.46 | $5.75 | $5.75 | 160,921,480 |
| 2020-09-15 | $5.68 | $5.85 | $5.53 | $5.65 | $5.65 | 182,022,270 |
| 2020-09-14 | $5.32 | $5.70 | $5.32 | $5.61 | $5.61 | 183,041,320 |
| 2020-09-11 | $4.92 | $5.34 | $4.92 | $5.20 | $5.20 | 150,076,440 |
| 2020-09-10 | $5.96 | $6.10 | $5.00 | $5.01 | $5.01 | 251,600,060 |
| 2020-09-09 | $6.89 | $7.44 | $6.00 | $6.20 | $6.20 | 353,089,650 |
| 2020-09-08 | $7.38 | $7.97 | $7.01 | $7.43 | $7.43 | 439,686,700 |
| 2020-09-07 | $6.28 | $6.77 | $5.79 | $6.77 | $6.77 | 169,214,950 |
| 2020-09-04 | $5.18 | $5.72 | $5.08 | $5.64 | $5.64 | 177,463,890 |
| 2020-09-03 | $5.40 | $5.67 | $5.31 | $5.50 | $5.50 | 169,151,020 |
| 2020-09-02 | $5.06 | $5.79 | $5.04 | $5.42 | $5.42 | 224,993,020 |
| 2020-09-01 | $5.03 | $5.13 | $4.88 | $5.04 | $5.04 | 90,830,060 |
| 2020-08-31 | $5.06 | $5.29 | $4.98 | $5.05 | $5.05 | 125,992,220 |
| 2020-08-28 | $5.02 | $5.05 | $4.90 | $5.01 | $5.01 | 93,925,500 |
| 2020-08-27 | $4.71 | $5.10 | $4.63 | $5.04 | $5.04 | 134,903,500 |
| 2020-08-26 | $5.00 | $5.00 | $4.67 | $4.71 | $4.71 | 131,480,930 |
| 2020-08-25 | $4.82 | $5.13 | $4.73 | $5.06 | $5.06 | 162,439,030 |
| 2020-08-24 | $4.73 | $4.97 | $4.68 | $4.79 | $4.79 | 110,018,790 |
| 2020-08-21 | $4.63 | $4.72 | $4.59 | $4.65 | $4.65 | 74,611,930 |
| 2020-08-20 | $4.42 | $4.78 | $4.36 | $4.61 | $4.61 | 102,869,730 |
| 2020-08-19 | $4.59 | $4.59 | $4.43 | $4.44 | $4.44 | 56,561,980 |
| 2020-08-18 | $4.66 | $4.67 | $4.56 | $4.59 | $4.59 | 47,139,660 |
| 2020-08-17 | $4.60 | $4.68 | $4.57 | $4.65 | $4.65 | 67,485,620 |
| 2020-08-14 | $4.43 | $4.62 | $4.41 | $4.60 | $4.60 | 61,227,070 |
| 2020-08-13 | $4.41 | $4.49 | $4.38 | $4.44 | $4.44 | 34,383,170 |
| 2020-08-12 | $4.36 | $4.44 | $4.27 | $4.42 | $4.42 | 35,672,250 |
| 2020-08-11 | $4.56 | $4.57 | $4.36 | $4.38 | $4.38 | 52,320,120 |
| 2020-08-10 | $4.48 | $4.62 | $4.48 | $4.57 | $4.57 | 41,501,990 |
| 2020-08-07 | $4.65 | $4.65 | $4.48 | $4.53 | $4.53 | 57,020,100 |
| 2020-08-06 | $4.68 | $4.78 | $4.55 | $4.72 | $4.72 | 85,251,720 |
| 2020-08-05 | $4.63 | $4.66 | $4.53 | $4.58 | $4.58 | 53,073,450 |
| 2020-08-04 | $4.63 | $4.68 | $4.52 | $4.54 | $4.54 | 57,629,700 |
| 2020-08-03 | $4.32 | $4.64 | $4.32 | $4.63 | $4.63 | 82,061,650 |
| 2020-07-31 | $4.27 | $4.35 | $4.23 | $4.33 | $4.33 | 33,943,250 |
| 2020-07-30 | $4.39 | $4.41 | $4.27 | $4.29 | $4.29 | 30,925,060 |
| 2020-07-29 | $4.26 | $4.38 | $4.20 | $4.37 | $4.37 | 33,937,310 |
| 2020-07-28 | $4.25 | $4.32 | $4.21 | $4.28 | $4.28 | 25,613,070 |
| 2020-07-27 | $4.23 | $4.24 | $4.14 | $4.21 | $4.21 | 27,073,130 |
| 2020-07-24 | $4.34 | $4.42 | $4.20 | $4.20 | $4.20 | 42,513,740 |
| 2020-07-23 | $4.42 | $4.42 | $4.24 | $4.36 | $4.36 | 46,373,820 |
| 2020-07-22 | $4.40 | $4.54 | $4.34 | $4.46 | $4.46 | 56,802,610 |
| 2020-07-21 | $4.35 | $4.46 | $4.31 | $4.40 | $4.40 | 45,330,870 |
| 2020-07-20 | $4.24 | $4.35 | $4.20 | $4.35 | $4.35 | 42,109,920 |
| 2020-07-17 | $4.30 | $4.35 | $4.16 | $4.20 | $4.20 | 50,512,030 |
| 2020-07-16 | $4.47 | $4.54 | $4.27 | $4.29 | $4.29 | 65,728,610 |
| 2020-07-15 | $4.81 | $4.85 | $4.46 | $4.46 | $4.46 | 123,453,710 |
| 2020-07-14 | $5.02 | $5.05 | $4.79 | $4.93 | $4.93 | 64,837,350 |
| 2020-07-13 | $4.80 | $5.07 | $4.79 | $5.00 | $5.00 | 80,527,840 |
| 2020-07-10 | $4.88 | $4.99 | $4.77 | $4.79 | $4.79 | 77,369,330 |
| 2020-07-09 | $4.80 | $4.97 | $4.73 | $4.84 | $4.84 | 78,070,100 |
| 2020-07-08 | $4.56 | $4.80 | $4.55 | $4.80 | $4.80 | 81,040,040 |
| 2020-07-07 | $4.58 | $4.73 | $4.51 | $4.57 | $4.57 | 87,538,700 |
| 2020-07-06 | $4.35 | $4.53 | $4.34 | $4.50 | $4.50 | 65,164,020 |
| 2020-07-03 | $4.24 | $4.32 | $4.22 | $4.31 | $4.31 | 38,047,120 |
| 2020-07-02 | $4.18 | $4.24 | $4.15 | $4.23 | $4.23 | 29,798,800 |
| 2020-07-01 | $4.17 | $4.19 | $4.13 | $4.19 | $4.19 | 23,203,000 |
| 2020-06-30 | $4.13 | $4.17 | $4.11 | $4.15 | $4.15 | 17,633,270 |
| 2020-06-29 | $4.16 | $4.16 | $4.07 | $4.10 | $4.10 | 19,774,010 |
| 2020-06-26 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2020-06-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2020-06-24 | $4.21 | $4.23 | $4.12 | $4.18 | $4.18 | 23,802,910 |
| 2020-06-23 | $4.30 | $4.30 | $4.19 | $4.20 | $4.20 | 27,622,080 |
| 2020-06-22 | $4.30 | $4.32 | $4.27 | $4.28 | $4.28 | 26,017,200 |
| 2020-06-19 | $4.32 | $4.35 | $4.26 | $4.30 | $4.30 | 28,108,780 |
| 2020-06-18 | $4.30 | $4.37 | $4.28 | $4.32 | $4.32 | 27,389,400 |
| 2020-06-17 | $4.36 | $4.38 | $4.23 | $4.31 | $4.31 | 38,483,320 |
| 2020-06-16 | $4.37 | $4.42 | $4.27 | $4.36 | $4.36 | 41,127,140 |
| 2020-06-15 | $4.50 | $4.65 | $4.33 | $4.34 | $4.34 | 73,360,900 |
| 2020-06-12 | $4.04 | $4.42 | $4.01 | $4.41 | $4.41 | 83,277,570 |
| 2020-06-11 | $4.11 | $4.18 | $4.10 | $4.13 | $4.13 | 23,020,110 |
| 2020-06-10 | $4.14 | $4.15 | $4.09 | $4.11 | $4.11 | 21,520,450 |
| 2020-06-09 | $4.25 | $4.27 | $4.12 | $4.17 | $4.17 | 42,783,010 |
| 2020-06-08 | $4.34 | $4.37 | $4.26 | $4.27 | $4.27 | 27,286,690 |
| 2020-06-05 | $4.23 | $4.38 | $4.22 | $4.34 | $4.34 | 40,238,010 |
| 2020-06-04 | $4.32 | $4.33 | $4.23 | $4.25 | $4.25 | 27,914,900 |
| 2020-06-03 | $4.32 | $4.41 | $4.27 | $4.32 | $4.32 | 45,534,250 |
| 2020-06-02 | $4.32 | $4.33 | $4.26 | $4.31 | $4.31 | 28,982,180 |
| 2020-06-01 | $4.18 | $4.31 | $4.18 | $4.30 | $4.30 | 36,352,140 |
| 2020-05-29 | $4.15 | $4.23 | $4.13 | $4.17 | $4.17 | 23,217,510 |
| 2020-05-28 | $4.12 | $4.18 | $4.10 | $4.18 | $4.18 | 23,643,150 |
| 2020-05-27 | $4.18 | $4.19 | $4.10 | $4.12 | $4.12 | 28,683,000 |
| 2020-05-26 | $4.12 | $4.23 | $4.12 | $4.21 | $4.21 | 21,945,900 |
| 2020-05-25 | $4.17 | $4.17 | $4.08 | $4.11 | $4.11 | 21,117,450 |
| 2020-05-22 | $4.16 | $4.23 | $4.12 | $4.17 | $4.17 | 22,922,560 |
| 2020-05-21 | $4.24 | $4.27 | $4.15 | $4.15 | $4.15 | 25,802,300 |
| 2020-05-20 | $4.34 | $4.35 | $4.21 | $4.24 | $4.24 | 35,219,860 |
| 2020-05-19 | $4.38 | $4.39 | $4.29 | $4.36 | $4.36 | 32,853,600 |
| 2020-05-18 | $4.51 | $4.51 | $4.30 | $4.32 | $4.32 | 49,964,910 |
| 2020-05-15 | $4.54 | $4.60 | $4.50 | $4.52 | $4.52 | 42,319,320 |
| 2020-05-14 | $4.45 | $4.62 | $4.42 | $4.54 | $4.54 | 51,665,680 |
| 2020-05-13 | $4.42 | $4.51 | $4.41 | $4.49 | $4.49 | 31,905,190 |
| 2020-05-12 | $4.51 | $4.53 | $4.35 | $4.46 | $4.46 | 42,087,690 |
| 2020-05-11 | $4.59 | $4.62 | $4.49 | $4.55 | $4.55 | 42,143,510 |
| 2020-05-08 | $4.51 | $4.62 | $4.49 | $4.53 | $4.53 | 44,650,410 |
| 2020-05-07 | $4.57 | $4.60 | $4.44 | $4.46 | $4.46 | 43,157,020 |
| 2020-05-06 | $4.39 | $4.57 | $4.37 | $4.55 | $4.55 | 52,432,130 |
| 2020-05-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2020-05-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2020-05-01 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2020-04-30 | $4.32 | $4.47 | $4.32 | $4.43 | $4.43 | 50,815,820 |
| 2020-04-29 | $4.38 | $4.43 | $4.25 | $4.32 | $4.32 | 52,371,010 |
| 2020-04-28 | $4.63 | $4.71 | $4.28 | $4.38 | $4.38 | 108,935,390 |
| 2020-04-27 | $4.93 | $5.11 | $4.71 | $4.75 | $4.75 | 90,909,500 |
| 2020-04-24 | $5.18 | $5.44 | $5.00 | $5.03 | $5.03 | 118,895,520 |
| 2020-04-23 | $5.02 | $5.34 | $4.91 | $5.21 | $5.21 | 143,050,120 |
| 2020-04-22 | $4.93 | $5.12 | $4.83 | $5.08 | $5.08 | 95,129,530 |
| 2020-04-21 | $5.01 | $5.22 | $4.92 | $5.02 | $5.02 | 111,840,710 |
| 2020-04-20 | $4.89 | $5.19 | $4.81 | $5.10 | $5.10 | 144,734,080 |
| 2020-04-17 | $4.76 | $5.25 | $4.68 | $4.97 | $4.97 | 195,868,030 |
| 2020-04-16 | $4.54 | $4.81 | $4.51 | $4.77 | $4.77 | 84,823,790 |
| 2020-04-15 | $4.64 | $4.76 | $4.53 | $4.56 | $4.56 | 62,695,800 |
| 2020-04-14 | $4.51 | $4.84 | $4.47 | $4.74 | $4.74 | 84,452,200 |
| 2020-04-13 | $4.44 | $4.57 | $4.41 | $4.44 | $4.44 | 54,458,970 |
| 2020-04-10 | $5.09 | $5.10 | $4.57 | $4.62 | $4.62 | 146,486,550 |
| 2020-04-09 | $4.90 | $5.08 | $4.90 | $5.08 | $5.08 | 37,878,400 |
| 2020-04-08 | $4.39 | $4.65 | $4.35 | $4.62 | $4.62 | 92,945,980 |
| 2020-04-07 | $4.25 | $4.44 | $4.24 | $4.42 | $4.42 | 56,929,490 |
| 2020-04-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2020-04-03 | $4.28 | $4.28 | $4.15 | $4.16 | $4.16 | 26,257,010 |
| 2020-04-02 | $4.10 | $4.28 | $4.09 | $4.27 | $4.27 | 30,591,520 |
| 2020-04-01 | $4.12 | $4.23 | $4.08 | $4.13 | $4.13 | 25,992,700 |
| 2020-03-31 | $4.20 | $4.23 | $4.11 | $4.13 | $4.13 | 24,103,400 |
| 2020-03-30 | $4.30 | $4.30 | $4.08 | $4.14 | $4.14 | 42,612,500 |
| 2020-03-27 | $4.49 | $4.50 | $4.35 | $4.37 | $4.37 | 29,382,560 |
| 2020-03-26 | $4.56 | $4.58 | $4.43 | $4.44 | $4.44 | 39,020,500 |
| 2020-03-25 | $4.66 | $4.68 | $4.56 | $4.59 | $4.59 | 46,947,390 |
| 2020-03-24 | $4.50 | $4.57 | $4.41 | $4.56 | $4.56 | 45,118,200 |
| 2020-03-23 | $4.51 | $4.57 | $4.40 | $4.41 | $4.41 | 43,392,940 |
| 2020-03-20 | $4.69 | $4.71 | $4.55 | $4.64 | $4.64 | 47,925,660 |
| 2020-03-19 | $4.43 | $4.66 | $4.42 | $4.65 | $4.65 | 65,646,600 |
| 2020-03-18 | $4.56 | $4.64 | $4.39 | $4.41 | $4.41 | 66,282,580 |
| 2020-03-17 | $4.43 | $4.57 | $4.30 | $4.53 | $4.53 | 64,355,620 |
| 2020-03-16 | $4.67 | $4.72 | $4.34 | $4.37 | $4.37 | 61,194,890 |
| 2020-03-13 | $4.36 | $4.70 | $4.33 | $4.64 | $4.64 | 66,022,030 |
| 2020-03-12 | $4.61 | $4.73 | $4.55 | $4.63 | $4.63 | 53,375,220 |
| 2020-03-11 | $4.90 | $4.96 | $4.70 | $4.73 | $4.73 | 58,890,860 |
| 2020-03-10 | $4.60 | $4.89 | $4.59 | $4.89 | $4.89 | 72,963,460 |
| 2020-03-09 | $4.94 | $5.00 | $4.62 | $4.65 | $4.65 | 92,856,560 |
| 2020-03-06 | $5.03 | $5.15 | $4.99 | $5.07 | $5.07 | 51,975,020 |
| 2020-03-05 | $5.20 | $5.24 | $5.05 | $5.12 | $5.12 | 74,312,090 |
| 2020-03-04 | $5.12 | $5.24 | $4.94 | $5.10 | $5.10 | 78,822,990 |
| 2020-03-03 | $5.31 | $5.48 | $5.14 | $5.22 | $5.22 | 97,630,960 |
| 2020-03-02 | $5.17 | $5.31 | $5.00 | $5.23 | $5.23 | 86,501,920 |
| 2020-02-28 | $5.09 | $5.38 | $5.08 | $5.10 | $5.10 | 110,041,180 |
| 2020-02-27 | $5.67 | $5.79 | $5.19 | $5.30 | $5.30 | 157,150,030 |
| 2020-02-26 | $5.80 | $6.06 | $5.60 | $5.77 | $5.77 | 182,133,770 |
| 2020-02-25 | $5.33 | $6.05 | $5.28 | $5.91 | $5.91 | 224,205,970 |
| 2020-02-24 | $5.69 | $5.78 | $5.39 | $5.50 | $5.50 | 144,972,400 |
| 2020-02-21 | $5.16 | $5.69 | $5.13 | $5.46 | $5.46 | 159,157,140 |
| 2020-02-20 | $5.10 | $5.33 | $5.02 | $5.22 | $5.22 | 118,312,590 |
| 2020-02-19 | $5.38 | $5.43 | $5.07 | $5.12 | $5.12 | 152,052,040 |
| 2020-02-18 | $5.40 | $5.56 | $5.32 | $5.50 | $5.50 | 172,167,900 |
| 2020-02-17 | $5.14 | $5.59 | $4.98 | $5.52 | $5.52 | 242,168,370 |
| 2020-02-14 | $4.97 | $5.32 | $4.96 | $5.08 | $5.08 | 192,542,280 |
| 2020-02-13 | $5.00 | $5.36 | $4.90 | $5.02 | $5.02 | 269,573,570 |
| 2020-02-12 | $4.43 | $4.88 | $4.42 | $4.88 | $4.88 | 106,554,190 |
| 2020-02-11 | $4.60 | $4.65 | $4.41 | $4.44 | $4.44 | 91,015,760 |
| 2020-02-10 | $4.66 | $4.85 | $4.50 | $4.61 | $4.61 | 115,484,540 |
| 2020-02-07 | $4.75 | $4.76 | $4.52 | $4.67 | $4.67 | 129,940,760 |
| 2020-02-06 | $4.52 | $4.76 | $4.47 | $4.66 | $4.66 | 149,012,980 |
| 2020-02-05 | $4.22 | $4.54 | $4.19 | $4.47 | $4.47 | 126,619,670 |
| 2020-02-04 | $3.86 | $4.29 | $3.86 | $4.18 | $4.18 | 105,942,720 |
| 2020-02-03 | $3.90 | $3.98 | $3.90 | $3.90 | $3.90 | 47,826,500 |
| 2020-01-31 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2020-01-30 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2020-01-29 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2020-01-28 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2020-01-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2020-01-24 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2020-01-23 | $4.33 | $4.49 | $4.25 | $4.33 | $4.33 | 86,792,420 |
| 2020-01-22 | $4.40 | $4.44 | $4.22 | $4.39 | $4.39 | 71,602,950 |
| 2020-01-21 | $4.29 | $4.49 | $4.24 | $4.44 | $4.44 | 79,004,800 |
| 2020-01-20 | $4.36 | $4.47 | $4.18 | $4.31 | $4.31 | 77,151,400 |
| 2020-01-17 | $4.37 | $4.59 | $4.28 | $4.30 | $4.30 | 100,979,570 |
| 2020-01-16 | $4.29 | $4.41 | $4.26 | $4.35 | $4.35 | 79,036,210 |
| 2020-01-15 | $4.16 | $4.37 | $4.13 | $4.30 | $4.30 | 81,999,140 |
| 2020-01-14 | $4.24 | $4.29 | $4.14 | $4.14 | $4.14 | 42,289,690 |
| 2020-01-13 | $4.19 | $4.22 | $4.11 | $4.21 | $4.21 | 36,692,970 |
| 2020-01-10 | $4.25 | $4.26 | $4.16 | $4.20 | $4.20 | 47,641,600 |
| 2020-01-09 | $4.19 | $4.27 | $4.15 | $4.22 | $4.22 | 70,248,790 |
| 2020-01-08 | $4.15 | $4.27 | $4.08 | $4.12 | $4.12 | 72,684,470 |
| 2020-01-07 | $4.12 | $4.17 | $4.07 | $4.17 | $4.17 | 62,735,260 |
| 2020-01-06 | $4.01 | $4.18 | $3.98 | $4.10 | $4.10 | 73,491,520 |
| 2020-01-03 | $3.98 | $4.04 | $3.94 | $4.03 | $4.03 | 50,392,680 |
| 2020-01-02 | $3.88 | $3.99 | $3.85 | $3.98 | $3.98 | 46,998,850 |
| 2020-01-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2019-12-31 | $3.83 | $3.88 | $3.81 | $3.84 | $3.84 | 20,640,300 |
| 2019-12-30 | $3.80 | $3.86 | $3.71 | $3.85 | $3.85 | 30,795,120 |
| 2019-12-27 | $3.93 | $3.97 | $3.84 | $3.86 | $3.86 | 31,073,150 |
| 2019-12-26 | $3.92 | $3.94 | $3.87 | $3.94 | $3.94 | 21,755,630 |
| 2019-12-25 | $3.88 | $3.96 | $3.86 | $3.92 | $3.92 | 30,253,360 |
| 2019-12-24 | $3.83 | $3.89 | $3.81 | $3.88 | $3.88 | 22,773,750 |
| 2019-12-23 | $3.96 | $3.96 | $3.82 | $3.82 | $3.82 | 35,879,140 |
| 2019-12-20 | $4.09 | $4.12 | $3.96 | $3.98 | $3.98 | 44,060,910 |
| 2019-12-19 | $4.05 | $4.10 | $4.01 | $4.08 | $4.08 | 43,901,780 |
| 2019-12-18 | $4.02 | $4.09 | $4.00 | $4.03 | $4.03 | 46,241,850 |
| 2019-12-17 | $3.95 | $4.04 | $3.91 | $4.01 | $4.01 | 58,095,090 |
| 2019-12-16 | $3.89 | $3.98 | $3.86 | $3.95 | $3.95 | 59,684,960 |
| 2019-12-13 | $3.88 | $3.91 | $3.82 | $3.91 | $3.91 | 42,528,050 |
| 2019-12-12 | $3.85 | $3.91 | $3.81 | $3.84 | $3.84 | 33,472,600 |
| 2019-12-11 | $3.85 | $3.92 | $3.82 | $3.87 | $3.87 | 32,127,160 |
| 2019-12-10 | $3.81 | $3.86 | $3.78 | $3.85 | $3.85 | 26,852,550 |
| 2019-12-09 | $3.81 | $3.88 | $3.78 | $3.83 | $3.83 | 28,922,650 |
| 2019-12-06 | $3.74 | $3.81 | $3.71 | $3.80 | $3.80 | 22,944,780 |
| 2019-12-05 | $3.71 | $3.78 | $3.69 | $3.75 | $3.75 | 22,638,410 |
| 2019-12-04 | $3.68 | $3.72 | $3.66 | $3.70 | $3.70 | 15,695,850 |
| 2019-12-03 | $3.71 | $3.72 | $3.64 | $3.71 | $3.71 | 23,336,000 |
| 2019-12-02 | $3.75 | $3.77 | $3.71 | $3.74 | $3.74 | 20,859,520 |
| 2019-11-29 | $3.75 | $3.79 | $3.72 | $3.78 | $3.78 | 14,354,200 |
| 2019-11-28 | $3.78 | $3.80 | $3.73 | $3.75 | $3.75 | 14,233,900 |
| 2019-11-27 | $3.81 | $3.86 | $3.75 | $3.78 | $3.78 | 28,943,970 |
| 2019-11-26 | $3.75 | $3.93 | $3.74 | $3.83 | $3.83 | 35,277,060 |
| 2019-11-25 | $3.80 | $3.81 | $3.68 | $3.75 | $3.75 | 20,533,960 |
| 2019-11-22 | $3.87 | $3.92 | $3.77 | $3.79 | $3.79 | 26,702,800 |
| 2019-11-21 | $3.80 | $3.91 | $3.78 | $3.87 | $3.87 | 22,156,080 |
| 2019-11-20 | $3.87 | $3.93 | $3.81 | $3.82 | $3.82 | 25,691,560 |
| 2019-11-19 | $3.77 | $3.89 | $3.75 | $3.88 | $3.88 | 31,681,000 |
| 2019-11-18 | $3.70 | $3.78 | $3.66 | $3.77 | $3.77 | 19,239,200 |
| 2019-11-15 | $3.80 | $3.82 | $3.70 | $3.70 | $3.70 | 25,532,640 |
| 2019-11-14 | $3.77 | $3.84 | $3.75 | $3.81 | $3.81 | 23,767,770 |
| 2019-11-13 | $3.79 | $3.79 | $3.73 | $3.77 | $3.77 | 26,786,960 |
| 2019-11-12 | $3.73 | $3.82 | $3.68 | $3.80 | $3.80 | 41,622,010 |
| 2019-11-11 | $3.85 | $3.85 | $3.70 | $3.70 | $3.70 | 45,959,180 |
| 2019-11-08 | $4.03 | $4.05 | $3.91 | $3.92 | $3.92 | 42,905,650 |
| 2019-11-07 | $3.96 | $4.04 | $3.93 | $4.02 | $4.02 | 53,818,870 |
| 2019-11-06 | $4.10 | $4.11 | $3.91 | $3.98 | $3.98 | 67,402,590 |
| 2019-11-05 | $4.20 | $4.24 | $4.09 | $4.12 | $4.12 | 63,502,300 |
| 2019-11-04 | $4.25 | $4.33 | $4.20 | $4.29 | $4.29 | 64,159,350 |
| 2019-11-01 | $4.21 | $4.32 | $4.18 | $4.22 | $4.22 | 56,447,660 |
| 2019-10-31 | $4.38 | $4.44 | $4.16 | $4.26 | $4.26 | 92,053,200 |
| 2019-10-30 | $4.47 | $4.59 | $4.34 | $4.42 | $4.42 | 127,840,510 |
| 2019-10-29 | $5.00 | $5.19 | $4.55 | $4.62 | $4.62 | 244,990,810 |
| 2019-10-28 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 19,722,860 |
| 2019-10-25 | $4.26 | $4.44 | $4.23 | $4.34 | $4.34 | 109,162,700 |
| 2019-10-24 | $4.30 | $4.33 | $4.18 | $4.23 | $4.23 | 113,493,590 |
| 2019-10-23 | $4.02 | $4.44 | $3.96 | $4.43 | $4.43 | 174,248,040 |
| 2019-10-22 | $3.94 | $4.05 | $3.93 | $4.04 | $4.04 | 36,211,580 |
| 2019-10-21 | $4.22 | $4.24 | $3.88 | $3.97 | $3.97 | 69,834,540 |
| 2019-10-18 | $4.13 | $4.23 | $4.07 | $4.18 | $4.18 | 64,909,740 |
| 2019-10-17 | $3.97 | $4.28 | $3.95 | $4.15 | $4.15 | 80,372,500 |
| 2019-10-16 | $4.09 | $4.12 | $3.95 | $3.96 | $3.96 | 35,682,160 |
| 2019-10-15 | $4.17 | $4.21 | $4.07 | $4.14 | $4.14 | 43,240,610 |
| 2019-10-14 | $4.20 | $4.31 | $4.13 | $4.26 | $4.26 | 61,145,650 |
| 2019-10-11 | $4.07 | $4.17 | $4.00 | $4.06 | $4.06 | 38,956,150 |
| 2019-10-10 | $3.91 | $4.08 | $3.90 | $4.07 | $4.07 | 33,471,160 |
| 2019-10-09 | $3.95 | $3.97 | $3.85 | $3.92 | $3.92 | 25,967,930 |
| 2019-10-08 | $3.96 | $4.07 | $3.96 | $3.98 | $3.98 | 22,925,100 |
| 2019-10-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2019-10-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2019-10-03 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2019-10-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2019-10-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2019-09-30 | $3.99 | $4.05 | $3.91 | $3.91 | $3.91 | 21,786,570 |
| 2019-09-27 | $3.92 | $4.08 | $3.85 | $3.99 | $3.99 | 47,708,180 |
| 2019-09-26 | $4.11 | $4.42 | $3.92 | $3.92 | $3.92 | 75,670,990 |
| 2019-09-25 | $4.16 | $4.21 | $4.01 | $4.02 | $4.02 | 36,744,330 |
| 2019-09-24 | $4.27 | $4.30 | $4.19 | $4.22 | $4.22 | 39,496,700 |
| 2019-09-23 | $4.24 | $4.29 | $4.11 | $4.29 | $4.29 | 39,946,210 |
| 2019-09-20 | $4.27 | $4.33 | $4.22 | $4.27 | $4.27 | 31,805,290 |
| 2019-09-19 | $4.20 | $4.26 | $4.16 | $4.24 | $4.24 | 35,485,430 |
| 2019-09-18 | $4.14 | $4.45 | $4.12 | $4.23 | $4.23 | 77,791,180 |
| 2019-09-17 | $4.29 | $4.30 | $4.06 | $4.12 | $4.12 | 38,800,880 |
| 2019-09-16 | $4.28 | $4.42 | $4.25 | $4.33 | $4.33 | 38,609,350 |
| 2019-09-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2019-09-12 | $4.27 | $4.30 | $4.23 | $4.26 | $4.26 | 23,856,000 |
| 2019-09-11 | $4.29 | $4.37 | $4.22 | $4.28 | $4.28 | 31,900,580 |
| 2019-09-10 | $4.34 | $4.34 | $4.22 | $4.28 | $4.28 | 35,514,110 |
| 2019-09-09 | $4.19 | $4.35 | $4.14 | $4.34 | $4.34 | 51,799,150 |
| 2019-09-06 | $4.17 | $4.24 | $4.09 | $4.15 | $4.15 | 41,812,360 |
| 2019-09-05 | $4.13 | $4.20 | $4.07 | $4.08 | $4.08 | 37,801,350 |
| 2019-09-04 | $4.03 | $4.14 | $3.99 | $4.10 | $4.10 | 31,855,610 |
| 2019-09-03 | $4.02 | $4.09 | $3.94 | $4.05 | $4.05 | 32,783,890 |
| 2019-09-02 | $3.80 | $3.99 | $3.80 | $3.99 | $3.99 | 31,483,950 |
| 2019-08-30 | $3.92 | $3.95 | $3.77 | $3.81 | $3.81 | 24,317,150 |
| 2019-08-29 | $3.96 | $4.02 | $3.88 | $3.88 | $3.88 | 26,583,830 |
| 2019-08-28 | $3.90 | $3.93 | $3.85 | $3.87 | $3.87 | 18,678,100 |
| 2019-08-27 | $3.79 | $3.99 | $3.77 | $3.89 | $3.89 | 31,070,870 |
| 2019-08-26 | $3.73 | $3.78 | $3.69 | $3.74 | $3.74 | 18,265,060 |
| 2019-08-23 | $3.78 | $3.83 | $3.74 | $3.80 | $3.80 | 19,056,160 |
| 2019-08-22 | $3.70 | $3.80 | $3.69 | $3.78 | $3.78 | 20,963,430 |
| 2019-08-21 | $3.66 | $3.73 | $3.66 | $3.71 | $3.71 | 16,848,330 |
| 2019-08-20 | $3.66 | $3.75 | $3.64 | $3.67 | $3.67 | 22,998,710 |
| 2019-08-19 | $3.58 | $3.67 | $3.55 | $3.66 | $3.66 | 24,280,240 |
| 2019-08-16 | $3.50 | $3.57 | $3.50 | $3.52 | $3.52 | 13,674,370 |
| 2019-08-15 | $3.40 | $3.53 | $3.37 | $3.52 | $3.52 | 14,440,930 |
| 2019-08-14 | $3.50 | $3.54 | $3.46 | $3.47 | $3.47 | 11,596,830 |
| 2019-08-13 | $3.45 | $3.48 | $3.43 | $3.45 | $3.45 | 6,936,690 |
| 2019-08-12 | $3.42 | $3.49 | $3.40 | $3.49 | $3.49 | 11,063,010 |
| 2019-08-09 | $3.52 | $3.53 | $3.41 | $3.42 | $3.42 | 10,314,300 |
| 2019-08-08 | $3.51 | $3.53 | $3.48 | $3.49 | $3.49 | 9,286,900 |
| 2019-08-07 | $3.56 | $3.58 | $3.47 | $3.48 | $3.48 | 10,347,200 |
| 2019-08-06 | $3.61 | $3.62 | $3.41 | $3.53 | $3.53 | 23,959,050 |
| 2019-08-05 | $3.70 | $3.77 | $3.68 | $3.69 | $3.69 | 11,163,500 |
| 2019-08-02 | $3.75 | $3.76 | $3.69 | $3.72 | $3.72 | 17,966,700 |
| 2019-08-01 | $3.84 | $3.86 | $3.80 | $3.82 | $3.82 | 14,080,580 |
| 2019-07-31 | $3.85 | $3.88 | $3.82 | $3.87 | $3.87 | 11,362,330 |
| 2019-07-30 | $3.83 | $3.93 | $3.83 | $3.86 | $3.86 | 13,517,230 |
| 2019-07-29 | $3.93 | $3.94 | $3.84 | $3.85 | $3.85 | 16,985,510 |
| 2019-07-26 | $3.96 | $3.97 | $3.89 | $3.93 | $3.93 | 28,552,700 |
| 2019-07-25 | $3.85 | $4.07 | $3.85 | $4.04 | $4.04 | 43,739,060 |
| 2019-07-24 | $3.81 | $3.92 | $3.80 | $3.86 | $3.86 | 19,553,130 |
| 2019-07-23 | $3.73 | $3.79 | $3.71 | $3.77 | $3.77 | 8,431,090 |
| 2019-07-22 | $3.83 | $3.85 | $3.65 | $3.71 | $3.71 | 15,178,310 |
| 2019-07-19 | $3.82 | $3.89 | $3.80 | $3.83 | $3.83 | 10,679,090 |
| 2019-07-18 | $3.88 | $3.88 | $3.78 | $3.78 | $3.78 | 12,331,500 |
| 2019-07-17 | $3.84 | $3.95 | $3.81 | $3.90 | $3.90 | 20,919,140 |
| 2019-07-16 | $3.83 | $3.87 | $3.81 | $3.84 | $3.84 | 10,687,200 |
| 2019-07-15 | $3.76 | $3.90 | $3.67 | $3.84 | $3.84 | 19,801,900 |
| 2019-07-12 | $3.74 | $3.77 | $3.62 | $3.76 | $3.76 | 13,735,470 |
| 2019-07-11 | $3.76 | $3.80 | $3.70 | $3.73 | $3.73 | 10,305,700 |
| 2019-07-10 | $3.81 | $3.83 | $3.71 | $3.73 | $3.73 | 13,955,300 |
| 2019-07-09 | $3.79 | $3.85 | $3.77 | $3.80 | $3.80 | 13,736,140 |
| 2019-07-08 | $3.99 | $3.99 | $3.80 | $3.81 | $3.81 | 21,150,000 |
| 2019-07-05 | $3.94 | $4.01 | $3.93 | $3.99 | $3.99 | 13,338,960 |
| 2019-07-04 | $3.98 | $4.01 | $3.93 | $3.95 | $3.95 | 16,161,500 |
| 2019-07-03 | $4.06 | $4.09 | $3.97 | $3.98 | $3.98 | 28,026,870 |
| 2019-07-02 | $4.17 | $4.18 | $4.08 | $4.10 | $4.10 | 27,244,980 |
| 2019-07-01 | $4.08 | $4.19 | $4.04 | $4.18 | $4.18 | 42,187,230 |
| 2019-06-28 | $4.07 | $4.07 | $3.94 | $3.97 | $3.97 | 24,483,350 |
| 2019-06-27 | $4.08 | $4.13 | $4.05 | $4.08 | $4.08 | 24,065,610 |
| 2019-06-26 | $4.05 | $4.13 | $4.02 | $4.06 | $4.06 | 20,954,260 |
| 2019-06-25 | $4.15 | $4.16 | $4.01 | $4.07 | $4.07 | 30,381,780 |
| 2019-06-24 | $4.19 | $4.25 | $4.14 | $4.17 | $4.17 | 32,075,290 |
| 2019-06-21 | $4.20 | $4.26 | $4.14 | $4.20 | $4.20 | 55,977,570 |
| 2019-06-20 | $4.00 | $4.09 | $3.91 | $4.05 | $4.05 | 34,479,230 |
| 2019-06-19 | $4.03 | $4.09 | $4.00 | $4.01 | $4.01 | 29,778,470 |
| 2019-06-18 | $4.00 | $4.02 | $3.90 | $3.94 | $3.94 | 22,746,700 |
| 2019-06-17 | $4.08 | $4.09 | $3.89 | $4.00 | $4.00 | 38,831,450 |
| 2019-06-14 | $4.33 | $4.41 | $4.10 | $4.11 | $4.11 | 57,152,600 |
| 2019-06-13 | $4.34 | $4.45 | $4.32 | $4.35 | $4.35 | 45,378,700 |
| 2019-06-12 | $4.40 | $4.45 | $4.34 | $4.36 | $4.36 | 47,709,080 |
| 2019-06-11 | $4.23 | $4.53 | $4.19 | $4.45 | $4.45 | 52,041,580 |
| 2019-06-10 | $4.20 | $4.30 | $4.14 | $4.24 | $4.24 | 22,691,030 |
| 2019-06-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2019-06-06 | $4.35 | $4.43 | $4.18 | $4.23 | $4.23 | 31,401,680 |
| 2019-06-05 | $4.30 | $4.53 | $4.24 | $4.38 | $4.38 | 41,828,830 |
| 2019-06-04 | $4.35 | $4.40 | $4.17 | $4.25 | $4.25 | 31,044,180 |
| 2019-06-03 | $4.56 | $4.63 | $4.28 | $4.33 | $4.33 | 44,585,830 |
| 2019-05-31 | $4.69 | $4.74 | $4.57 | $4.57 | $4.57 | 36,173,390 |
| 2019-05-30 | $4.75 | $4.79 | $4.55 | $4.68 | $4.68 | 51,748,380 |
| 2019-05-29 | $4.88 | $5.01 | $4.76 | $4.86 | $4.86 | 73,339,990 |
| 2019-05-28 | $4.80 | $5.00 | $4.71 | $4.88 | $4.88 | 87,146,070 |
| 2019-05-27 | $4.52 | $4.94 | $4.46 | $4.84 | $4.84 | 95,445,170 |
| 2019-05-24 | $5.41 | $5.41 | $4.65 | $4.72 | $4.72 | 144,088,860 |
| 2019-05-23 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 17,670,450 |
| 2019-05-22 | $4.39 | $4.49 | $4.31 | $4.47 | $4.47 | 37,431,990 |
| 2019-05-21 | $4.30 | $4.46 | $4.29 | $4.38 | $4.38 | 36,626,800 |
| 2019-05-20 | $4.14 | $4.58 | $4.14 | $4.37 | $4.37 | 52,471,040 |
| 2019-05-17 | $4.45 | $4.47 | $4.09 | $4.16 | $4.16 | 38,968,670 |
| 2019-05-16 | $4.30 | $4.39 | $4.25 | $4.37 | $4.37 | 29,272,080 |
| 2019-05-15 | $4.29 | $4.33 | $4.26 | $4.31 | $4.31 | 25,607,950 |
| 2019-05-14 | $4.23 | $4.36 | $4.22 | $4.25 | $4.25 | 31,802,340 |
| 2019-05-13 | $4.51 | $4.53 | $4.38 | $4.41 | $4.41 | 30,156,830 |
| 2019-05-10 | $4.40 | $4.55 | $4.23 | $4.54 | $4.54 | 46,704,430 |
| 2019-05-09 | $4.40 | $4.51 | $4.30 | $4.35 | $4.35 | 32,351,100 |
| 2019-05-08 | $4.33 | $4.56 | $4.29 | $4.41 | $4.41 | 28,908,160 |
| 2019-05-07 | $4.60 | $4.65 | $4.40 | $4.50 | $4.50 | 39,411,490 |
| 2019-05-06 | $4.75 | $5.04 | $4.44 | $4.51 | $4.51 | 63,225,450 |
| 2019-05-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-05-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-05-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-04-30 | $4.53 | $4.92 | $4.53 | $4.88 | $4.88 | 52,799,710 |
| 2019-04-29 | $5.02 | $5.12 | $4.54 | $4.57 | $4.57 | 58,990,390 |
| 2019-04-26 | $4.80 | $5.20 | $4.77 | $5.02 | $5.02 | 73,970,930 |
| 2019-04-25 | $4.90 | $5.06 | $4.76 | $4.79 | $4.79 | 44,758,930 |
| 2019-04-24 | $4.88 | $4.99 | $4.81 | $4.99 | $4.99 | 33,285,160 |
| 2019-04-23 | $5.03 | $5.04 | $4.81 | $4.84 | $4.84 | 46,828,160 |
| 2019-04-22 | $5.18 | $5.18 | $5.04 | $5.06 | $5.06 | 31,790,170 |
| 2019-04-19 | $5.11 | $5.19 | $5.04 | $5.16 | $5.16 | 34,565,090 |
| 2019-04-18 | $5.16 | $5.22 | $5.04 | $5.11 | $5.11 | 34,260,890 |
| 2019-04-17 | $5.18 | $5.24 | $5.12 | $5.17 | $5.17 | 44,018,390 |
| 2019-04-16 | $5.02 | $5.16 | $4.92 | $5.16 | $5.16 | 43,698,560 |
| 2019-04-15 | $5.15 | $5.22 | $5.02 | $5.04 | $5.04 | 32,093,290 |
| 2019-04-12 | $5.03 | $5.13 | $5.01 | $5.05 | $5.05 | 33,911,400 |
| 2019-04-11 | $5.13 | $5.18 | $5.01 | $5.03 | $5.03 | 40,442,660 |
| 2019-04-10 | $5.16 | $5.26 | $5.03 | $5.16 | $5.16 | 76,291,900 |
| 2019-04-09 | $5.35 | $5.51 | $5.33 | $5.47 | $5.47 | 39,968,630 |
| 2019-04-08 | $5.65 | $5.65 | $5.30 | $5.40 | $5.40 | 65,490,510 |
| 2019-04-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2019-04-04 | $5.78 | $5.85 | $5.59 | $5.62 | $5.62 | 69,222,520 |
| 2019-04-03 | $5.48 | $5.70 | $5.42 | $5.70 | $5.70 | 68,980,260 |
| 2019-04-02 | $5.71 | $5.77 | $5.50 | $5.51 | $5.51 | 81,371,690 |
| 2019-04-01 | $5.27 | $5.57 | $5.27 | $5.57 | $5.57 | 71,377,060 |
| 2019-03-29 | $5.15 | $5.28 | $4.97 | $5.27 | $5.27 | 56,231,120 |
| 2019-03-28 | $5.12 | $5.37 | $5.11 | $5.12 | $5.12 | 51,288,260 |
| 2019-03-27 | $5.45 | $5.45 | $4.99 | $5.27 | $5.27 | 80,961,960 |
| 2019-03-26 | $5.50 | $5.93 | $5.44 | $5.52 | $5.52 | 138,423,450 |
| 2019-03-25 | $5.24 | $5.55 | $5.19 | $5.45 | $5.45 | 73,896,060 |
| 2019-03-22 | $5.45 | $5.46 | $5.22 | $5.40 | $5.40 | 49,639,110 |
| 2019-03-21 | $5.35 | $5.59 | $5.29 | $5.46 | $5.46 | 83,595,270 |
| 2019-03-20 | $5.39 | $5.39 | $5.15 | $5.37 | $5.37 | 59,649,610 |
| 2019-03-19 | $5.33 | $5.55 | $5.23 | $5.39 | $5.39 | 63,824,300 |
| 2019-03-18 | $5.23 | $5.33 | $5.14 | $5.33 | $5.33 | 54,504,150 |
| 2019-03-15 | $5.32 | $5.37 | $5.08 | $5.19 | $5.19 | 67,182,400 |
| 2019-03-14 | $5.48 | $5.55 | $5.14 | $5.25 | $5.25 | 111,387,950 |
| 2019-03-13 | $6.16 | $6.16 | $5.63 | $5.63 | $5.63 | 156,627,100 |
| 2019-03-12 | $6.05 | $6.39 | $5.98 | $6.26 | $6.26 | 182,462,910 |
| 2019-03-11 | $6.52 | $6.89 | $5.77 | $6.13 | $6.13 | 190,500,520 |
| 2019-03-08 | $5.40 | $6.33 | $5.30 | $6.32 | $6.32 | 224,513,260 |
| 2019-03-07 | $5.60 | $5.95 | $5.41 | $5.75 | $5.75 | 231,558,160 |
| 2019-03-06 | $5.24 | $5.41 | $5.19 | $5.41 | $5.41 | 180,881,790 |
| 2019-03-05 | $4.55 | $4.92 | $4.51 | $4.92 | $4.92 | 113,619,890 |
| 2019-03-04 | $4.41 | $4.64 | $4.40 | $4.47 | $4.47 | 85,068,540 |
| 2019-03-01 | $4.37 | $4.41 | $4.23 | $4.34 | $4.34 | 40,920,960 |
| 2019-02-28 | $4.40 | $4.48 | $4.31 | $4.36 | $4.36 | 43,315,490 |
| 2019-02-27 | $4.28 | $4.48 | $4.26 | $4.41 | $4.41 | 70,642,450 |
| 2019-02-26 | $4.39 | $4.41 | $4.23 | $4.28 | $4.28 | 69,481,760 |
| 2019-02-25 | $4.20 | $4.43 | $4.12 | $4.40 | $4.40 | 81,733,390 |
| 2019-02-22 | $4.03 | $4.14 | $3.98 | $4.13 | $4.13 | 50,295,550 |
| 2019-02-21 | $3.99 | $4.12 | $3.95 | $4.00 | $4.00 | 49,897,190 |
| 2019-02-20 | $4.04 | $4.05 | $3.96 | $4.00 | $4.00 | 33,355,580 |
| 2019-02-19 | $3.98 | $4.12 | $3.93 | $4.06 | $4.06 | 57,348,480 |
| 2019-02-18 | $3.83 | $3.96 | $3.80 | $3.96 | $3.96 | 37,241,190 |
| 2019-02-15 | $3.75 | $3.88 | $3.72 | $3.76 | $3.76 | 33,280,060 |
| 2019-02-14 | $3.74 | $3.80 | $3.72 | $3.76 | $3.76 | 24,384,720 |
| 2019-02-13 | $3.70 | $3.77 | $3.66 | $3.75 | $3.75 | 33,156,180 |
| 2019-02-12 | $3.53 | $3.76 | $3.53 | $3.68 | $3.68 | 35,966,940 |
| 2019-02-11 | $3.43 | $3.55 | $3.43 | $3.54 | $3.54 | 31,888,090 |
| 2019-02-08 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2019-02-07 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2019-02-06 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2019-02-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2019-02-04 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2019-02-01 | $3.30 | $3.46 | $3.30 | $3.43 | $3.43 | 56,776,690 |
| 2019-01-31 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 6,937,000 |
| 2019-01-30 | $3.86 | $3.94 | $3.84 | $3.85 | $3.85 | 17,314,800 |
| 2019-01-29 | $4.06 | $4.06 | $3.87 | $3.93 | $3.93 | 22,472,100 |
| 2019-01-28 | $4.18 | $4.20 | $4.04 | $4.06 | $4.06 | 17,309,530 |
| 2019-01-25 | $4.27 | $4.29 | $4.15 | $4.15 | $4.15 | 22,772,270 |
| 2019-01-24 | $4.15 | $4.31 | $4.11 | $4.24 | $4.24 | 26,256,100 |
| 2019-01-23 | $4.20 | $4.22 | $4.10 | $4.16 | $4.16 | 20,285,540 |
| 2019-01-22 | $4.30 | $4.30 | $4.18 | $4.22 | $4.22 | 17,369,280 |
| 2019-01-21 | $4.28 | $4.36 | $4.26 | $4.29 | $4.29 | 19,652,480 |
| 2019-01-18 | $4.28 | $4.34 | $4.22 | $4.28 | $4.28 | 18,790,400 |
| 2019-01-17 | $4.29 | $4.34 | $4.23 | $4.26 | $4.26 | 24,505,190 |
| 2019-01-16 | $4.39 | $4.46 | $4.30 | $4.31 | $4.31 | 27,262,510 |
| 2019-01-15 | $4.32 | $4.40 | $4.28 | $4.38 | $4.38 | 29,133,760 |
| 2019-01-14 | $4.51 | $4.59 | $4.31 | $4.38 | $4.38 | 33,068,340 |
| 2019-01-11 | $4.32 | $4.42 | $4.27 | $4.36 | $4.36 | 31,009,310 |
| 2019-01-10 | $4.22 | $4.33 | $4.20 | $4.28 | $4.28 | 26,264,610 |
| 2019-01-09 | $4.26 | $4.36 | $4.19 | $4.22 | $4.22 | 35,752,300 |
| 2019-01-08 | $4.12 | $4.43 | $4.09 | $4.29 | $4.29 | 47,808,400 |
| 2019-01-07 | $4.08 | $4.17 | $4.04 | $4.13 | $4.13 | 30,951,340 |
| 2019-01-04 | $3.81 | $4.11 | $3.79 | $4.08 | $4.08 | 36,645,990 |
| 2019-01-03 | $3.84 | $3.91 | $3.82 | $3.84 | $3.84 | 13,457,110 |
| 2019-01-02 | $3.80 | $3.86 | $3.78 | $3.81 | $3.81 | 17,131,700 |
| 2019-01-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2018-12-31 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2018-12-28 | $3.94 | $3.95 | $3.76 | $3.78 | $3.78 | 30,798,090 |
| 2018-12-27 | $4.07 | $4.08 | $3.92 | $3.92 | $3.92 | 17,628,310 |
| 2018-12-26 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2018-12-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2018-12-24 | $4.16 | $4.21 | $4.15 | $4.19 | $4.19 | 13,134,590 |
| 2018-12-21 | $4.17 | $4.23 | $4.15 | $4.19 | $4.19 | 14,535,410 |
| 2018-12-20 | $4.20 | $4.23 | $4.16 | $4.20 | $4.20 | 14,545,640 |
| 2018-12-19 | $4.25 | $4.25 | $4.18 | $4.20 | $4.20 | 12,136,820 |
| 2018-12-18 | $4.22 | $4.27 | $4.17 | $4.22 | $4.22 | 19,204,050 |
| 2018-12-17 | $4.17 | $4.30 | $4.13 | $4.27 | $4.27 | 21,714,440 |
| 2018-12-14 | $4.41 | $4.41 | $4.17 | $4.18 | $4.18 | 30,902,120 |
| 2018-12-13 | $4.40 | $4.46 | $4.37 | $4.41 | $4.41 | 20,669,440 |
| 2018-12-12 | $4.42 | $4.46 | $4.38 | $4.39 | $4.39 | 18,607,350 |
| 2018-12-11 | $4.42 | $4.45 | $4.35 | $4.41 | $4.41 | 23,280,020 |
| 2018-12-10 | $4.48 | $4.51 | $4.38 | $4.41 | $4.41 | 35,051,380 |
| 2018-12-07 | $4.48 | $4.65 | $4.40 | $4.59 | $4.59 | 50,299,730 |
| 2018-12-06 | $4.45 | $4.65 | $4.42 | $4.51 | $4.51 | 46,289,200 |
| 2018-12-05 | $4.43 | $4.53 | $4.40 | $4.47 | $4.47 | 29,802,090 |
| 2018-12-04 | $4.48 | $4.57 | $4.46 | $4.56 | $4.56 | 28,820,690 |
| 2018-12-03 | $4.43 | $4.54 | $4.41 | $4.48 | $4.48 | 31,853,490 |
| 2018-11-30 | $4.25 | $4.34 | $4.16 | $4.33 | $4.33 | 28,477,600 |
| 2018-11-29 | $4.54 | $4.56 | $4.31 | $4.31 | $4.31 | 31,101,200 |
| 2018-11-28 | $4.43 | $4.52 | $4.29 | $4.52 | $4.52 | 38,889,080 |
| 2018-11-27 | $4.44 | $4.49 | $4.39 | $4.45 | $4.45 | 25,759,140 |
| 2018-11-26 | $4.35 | $4.46 | $4.35 | $4.40 | $4.40 | 22,249,970 |
| 2018-11-23 | $4.71 | $4.74 | $4.38 | $4.39 | $4.39 | 43,909,660 |
| 2018-11-22 | $4.72 | $4.80 | $4.69 | $4.74 | $4.74 | 31,599,200 |
| 2018-11-21 | $4.61 | $4.75 | $4.59 | $4.73 | $4.73 | 32,196,290 |
| 2018-11-20 | $4.84 | $4.97 | $4.71 | $4.73 | $4.73 | 51,009,760 |
| 2018-11-19 | $4.80 | $4.90 | $4.70 | $4.87 | $4.87 | 45,470,030 |
| 2018-11-16 | $4.90 | $4.94 | $4.83 | $4.87 | $4.87 | 39,857,780 |
| 2018-11-15 | $4.80 | $4.92 | $4.77 | $4.91 | $4.91 | 44,002,800 |
| 2018-11-14 | $4.78 | $4.86 | $4.74 | $4.82 | $4.82 | 52,204,920 |
| 2018-11-13 | $4.59 | $4.99 | $4.56 | $4.82 | $4.82 | 76,658,890 |
| 2018-11-12 | $4.48 | $4.67 | $4.44 | $4.66 | $4.66 | 44,209,280 |
| 2018-11-09 | $4.39 | $4.53 | $4.37 | $4.46 | $4.46 | 42,276,850 |
| 2018-11-08 | $4.50 | $4.54 | $4.40 | $4.42 | $4.42 | 27,570,580 |
| 2018-11-07 | $4.43 | $4.53 | $4.43 | $4.46 | $4.46 | 40,856,410 |
| 2018-11-06 | $4.43 | $4.45 | $4.32 | $4.43 | $4.43 | 34,608,860 |
| 2018-11-05 | $4.46 | $4.56 | $4.38 | $4.49 | $4.49 | 52,001,070 |
| 2018-11-02 | $4.35 | $4.52 | $4.31 | $4.50 | $4.50 | 66,996,360 |
| 2018-11-01 | $4.30 | $4.38 | $4.24 | $4.25 | $4.25 | 51,235,520 |
| 2018-10-31 | $4.25 | $4.27 | $4.16 | $4.23 | $4.23 | 36,626,900 |
| 2018-10-30 | $4.08 | $4.25 | $4.03 | $4.19 | $4.19 | 33,830,880 |
| 2018-10-29 | $4.24 | $4.29 | $4.04 | $4.08 | $4.08 | 40,208,020 |
| 2018-10-26 | $4.20 | $4.55 | $4.20 | $4.27 | $4.27 | 48,195,790 |
| 2018-10-25 | $4.08 | $4.23 | $4.04 | $4.23 | $4.23 | 32,868,160 |
| 2018-10-24 | $4.27 | $4.36 | $4.21 | $4.24 | $4.24 | 30,334,650 |
| 2018-10-23 | $4.47 | $4.49 | $4.26 | $4.30 | $4.30 | 30,175,650 |
| 2018-10-22 | $4.25 | $4.55 | $4.23 | $4.43 | $4.43 | 41,296,440 |
| 2018-10-19 | $3.95 | $4.28 | $3.93 | $4.25 | $4.25 | 33,886,350 |
| 2018-10-18 | $4.14 | $4.18 | $4.04 | $4.06 | $4.06 | 27,236,730 |
| 2018-10-17 | $4.20 | $4.22 | $3.98 | $4.16 | $4.16 | 39,209,620 |
| 2018-10-16 | $4.22 | $4.26 | $4.06 | $4.13 | $4.13 | 27,550,070 |
| 2018-10-15 | $4.60 | $4.71 | $4.13 | $4.19 | $4.19 | 42,109,140 |
| 2018-10-12 | $4.60 | $4.69 | $4.43 | $4.58 | $4.58 | 22,034,420 |
| 2018-10-11 | $4.99 | $5.03 | $4.71 | $4.71 | $4.71 | 25,986,020 |
| 2018-10-10 | $5.23 | $5.25 | $5.16 | $5.23 | $5.23 | 13,730,750 |
| 2018-10-09 | $5.18 | $5.23 | $5.15 | $5.21 | $5.21 | 10,783,190 |
| 2018-10-08 | $5.28 | $5.30 | $5.15 | $5.16 | $5.16 | 18,736,690 |
| 2018-10-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-10-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-10-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-10-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-10-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-09-28 | $5.45 | $5.46 | $5.26 | $5.37 | $5.37 | 30,584,220 |
| 2018-09-27 | $5.65 | $5.65 | $5.41 | $5.43 | $5.43 | 31,929,960 |
| 2018-09-26 | $5.85 | $5.87 | $5.63 | $5.67 | $5.67 | 49,198,530 |
| 2018-09-25 | $5.89 | $5.95 | $5.83 | $5.85 | $5.85 | 16,755,920 |
| 2018-09-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2018-09-21 | $5.88 | $5.95 | $5.81 | $5.93 | $5.93 | 20,804,260 |
| 2018-09-20 | $5.88 | $5.91 | $5.82 | $5.84 | $5.84 | 15,577,280 |
| 2018-09-19 | $5.88 | $5.97 | $5.78 | $5.91 | $5.91 | 30,584,130 |
| 2018-09-18 | $5.87 | $5.95 | $5.73 | $5.92 | $5.92 | 24,793,570 |
| 2018-09-17 | $5.81 | $5.92 | $5.72 | $5.89 | $5.89 | 18,254,270 |
| 2018-09-14 | $5.87 | $6.01 | $5.83 | $5.87 | $5.87 | 28,103,570 |
| 2018-09-13 | $5.80 | $5.88 | $5.73 | $5.87 | $5.87 | 19,017,290 |
| 2018-09-12 | $5.70 | $5.81 | $5.67 | $5.72 | $5.72 | 14,131,640 |
| 2018-09-11 | $5.65 | $5.78 | $5.63 | $5.70 | $5.70 | 12,676,530 |
| 2018-09-10 | $5.90 | $5.91 | $5.63 | $5.65 | $5.65 | 24,202,610 |
| 2018-09-07 | $5.83 | $6.07 | $5.83 | $5.93 | $5.93 | 33,133,530 |
| 2018-09-06 | $5.75 | $5.95 | $5.74 | $5.85 | $5.85 | 22,732,870 |
| 2018-09-05 | $5.81 | $5.89 | $5.77 | $5.77 | $5.77 | 16,119,810 |
| 2018-09-04 | $5.71 | $5.90 | $5.67 | $5.85 | $5.85 | 24,140,610 |
| 2018-09-03 | $5.65 | $5.71 | $5.52 | $5.70 | $5.70 | 16,006,590 |
| 2018-08-31 | $5.68 | $5.72 | $5.61 | $5.65 | $5.65 | 13,749,560 |
| 2018-08-30 | $5.90 | $5.91 | $5.71 | $5.71 | $5.71 | 21,179,620 |
| 2018-08-29 | $5.91 | $5.93 | $5.84 | $5.90 | $5.90 | 13,272,850 |
| 2018-08-28 | $5.91 | $5.99 | $5.86 | $5.90 | $5.90 | 17,436,450 |
| 2018-08-27 | $5.79 | $5.94 | $5.71 | $5.91 | $5.91 | 22,472,310 |
| 2018-08-24 | $5.81 | $5.84 | $5.73 | $5.74 | $5.74 | 14,533,020 |
| 2018-08-23 | $5.78 | $5.91 | $5.75 | $5.83 | $5.83 | 18,519,260 |
| 2018-08-22 | $5.83 | $5.89 | $5.74 | $5.78 | $5.78 | 17,774,580 |
| 2018-08-21 | $5.71 | $6.04 | $5.71 | $5.91 | $5.91 | 26,209,090 |
| 2018-08-20 | $5.60 | $5.79 | $5.57 | $5.76 | $5.76 | 16,168,550 |
| 2018-08-17 | $5.77 | $5.86 | $5.61 | $5.63 | $5.63 | 13,680,180 |
| 2018-08-16 | $5.69 | $5.81 | $5.60 | $5.71 | $5.71 | 14,571,630 |
| 2018-08-15 | $5.90 | $5.92 | $5.69 | $5.73 | $5.73 | 15,524,440 |
| 2018-08-14 | $6.02 | $6.02 | $5.85 | $5.90 | $5.90 | 16,826,980 |
| 2018-08-13 | $5.86 | $6.05 | $5.77 | $6.00 | $6.00 | 23,778,520 |
| 2018-08-10 | $5.96 | $5.99 | $5.87 | $5.96 | $5.96 | 16,578,950 |
| 2018-08-09 | $5.75 | $6.05 | $5.70 | $5.97 | $5.97 | 28,073,700 |
| 2018-08-08 | $5.80 | $5.88 | $5.75 | $5.81 | $5.81 | 18,010,000 |
| 2018-08-07 | $5.66 | $5.84 | $5.61 | $5.83 | $5.83 | 19,440,260 |
| 2018-08-06 | $5.71 | $5.78 | $5.61 | $5.66 | $5.66 | 17,626,890 |
| 2018-08-03 | $5.70 | $5.77 | $5.67 | $5.72 | $5.72 | 18,775,020 |
| 2018-08-02 | $6.06 | $6.06 | $5.51 | $5.77 | $5.77 | 41,706,150 |
| 2018-08-01 | $6.25 | $6.34 | $6.11 | $6.11 | $6.11 | 22,075,700 |
| 2018-07-31 | $6.32 | $6.39 | $6.19 | $6.22 | $6.22 | 24,500,800 |
| 2018-07-30 | $6.52 | $6.53 | $6.26 | $6.35 | $6.35 | 29,470,230 |
| 2018-07-27 | $6.68 | $6.70 | $6.50 | $6.50 | $6.50 | 39,344,550 |
| 2018-07-26 | $6.73 | $6.77 | $6.62 | $6.71 | $6.71 | 34,565,300 |
| 2018-07-25 | $7.03 | $7.12 | $6.68 | $6.74 | $6.74 | 73,911,410 |
| 2018-07-24 | $6.86 | $7.01 | $6.78 | $6.99 | $6.99 | 46,969,790 |
| 2018-07-23 | $6.76 | $6.89 | $6.69 | $6.86 | $6.86 | 23,027,910 |
| 2018-07-20 | $6.58 | $6.77 | $6.52 | $6.75 | $6.75 | 17,296,600 |
| 2018-07-19 | $6.81 | $6.82 | $6.57 | $6.60 | $6.60 | 19,383,300 |
| 2018-07-18 | $6.90 | $6.93 | $6.80 | $6.80 | $6.80 | 16,247,730 |
| 2018-07-17 | $6.88 | $6.93 | $6.70 | $6.85 | $6.85 | 18,264,160 |
| 2018-07-16 | $6.84 | $7.00 | $6.80 | $6.88 | $6.88 | 17,868,790 |
| 2018-07-13 | $6.79 | $6.91 | $6.72 | $6.85 | $6.85 | 17,315,050 |
| 2018-07-12 | $6.53 | $6.80 | $6.50 | $6.77 | $6.77 | 27,546,830 |
| 2018-07-11 | $6.85 | $6.85 | $6.36 | $6.56 | $6.50 | 31,770,860 |
| 2018-07-10 | $6.98 | $7.00 | $6.88 | $6.96 | $6.90 | 12,818,360 |
| 2018-07-09 | $6.83 | $7.00 | $6.83 | $6.97 | $6.91 | 16,912,200 |
| 2018-07-06 | $6.74 | $6.98 | $6.71 | $6.81 | $6.75 | 23,170,600 |
| 2018-07-05 | $6.87 | $7.01 | $6.74 | $6.74 | $6.68 | 16,923,120 |
| 2018-07-04 | $7.13 | $7.19 | $6.87 | $6.90 | $6.84 | 25,905,390 |
| 2018-07-03 | $7.07 | $7.28 | $6.97 | $7.17 | $7.11 | 24,307,680 |
| 2018-07-02 | $7.20 | $7.22 | $6.96 | $7.04 | $6.98 | 18,121,150 |
| 2018-06-29 | $6.91 | $7.25 | $6.85 | $7.19 | $7.13 | 27,074,500 |
| 2018-06-28 | $6.84 | $7.13 | $6.82 | $6.89 | $6.83 | 22,852,950 |
| 2018-06-27 | $6.93 | $6.98 | $6.79 | $6.84 | $6.78 | 16,557,320 |
| 2018-06-26 | $6.58 | $6.99 | $6.54 | $6.94 | $6.88 | 20,676,780 |
| 2018-06-25 | $6.94 | $6.98 | $6.66 | $6.72 | $6.66 | 17,807,800 |
| 2018-06-22 | $6.65 | $6.88 | $6.55 | $6.81 | $6.75 | 18,306,300 |
| 2018-06-21 | $6.84 | $6.92 | $6.58 | $6.67 | $6.61 | 17,768,750 |
| 2018-06-20 | $6.70 | $6.95 | $6.64 | $6.84 | $6.78 | 18,462,990 |
| 2018-06-19 | $7.12 | $7.28 | $6.51 | $6.64 | $6.58 | 27,472,240 |
| 2018-06-18 | $7.23 | $7.23 | $7.23 | $7.23 | $7.17 | 0 |
| 2018-06-15 | $7.53 | $7.65 | $7.10 | $7.23 | $7.17 | 26,677,490 |
| 2018-06-14 | $7.67 | $7.72 | $7.52 | $7.58 | $7.51 | 14,134,000 |
| 2018-06-13 | $7.76 | $7.83 | $7.59 | $7.69 | $7.62 | 12,162,020 |
| 2018-06-12 | $7.74 | $7.80 | $7.57 | $7.74 | $7.67 | 15,689,330 |
| 2018-06-11 | $7.51 | $7.75 | $7.43 | $7.69 | $7.62 | 24,797,070 |
| 2018-06-08 | $7.83 | $7.87 | $7.40 | $7.45 | $7.38 | 27,355,380 |
| 2018-06-07 | $8.13 | $8.16 | $7.85 | $7.87 | $7.80 | 20,638,710 |
| 2018-06-06 | $8.13 | $8.21 | $8.05 | $8.20 | $8.13 | 16,230,010 |
| 2018-06-05 | $7.89 | $8.17 | $7.88 | $8.15 | $8.08 | 18,330,540 |
| 2018-06-04 | $8.04 | $8.09 | $7.82 | $7.86 | $7.79 | 17,750,720 |
| 2018-06-01 | $7.90 | $8.11 | $7.61 | $8.01 | $7.94 | 22,662,330 |
| 2018-05-31 | $8.00 | $8.05 | $7.85 | $8.00 | $7.93 | 21,362,200 |
| 2018-05-30 | $8.23 | $8.32 | $7.85 | $7.87 | $7.80 | 27,768,120 |
| 2018-05-29 | $8.58 | $8.69 | $8.28 | $8.36 | $8.29 | 27,946,280 |
| 2018-05-28 | $8.92 | $8.95 | $8.50 | $8.61 | $8.53 | 25,251,810 |
| 2018-05-25 | $9.04 | $9.13 | $8.86 | $8.90 | $8.82 | 15,835,200 |
| 2018-05-24 | $9.18 | $9.24 | $9.01 | $9.04 | $8.96 | 16,137,780 |
| 2018-05-23 | $9.41 | $9.43 | $9.14 | $9.18 | $9.10 | 21,817,190 |
| 2018-05-22 | $9.55 | $9.57 | $9.30 | $9.47 | $9.39 | 17,017,990 |
| 2018-05-21 | $9.45 | $9.66 | $9.44 | $9.51 | $9.43 | 21,178,490 |
| 2018-05-18 | $9.30 | $9.42 | $9.20 | $9.38 | $9.30 | 16,048,610 |
| 2018-05-17 | $9.36 | $9.44 | $9.20 | $9.31 | $9.23 | 17,595,840 |
| 2018-05-16 | $9.65 | $9.69 | $9.36 | $9.38 | $9.30 | 18,252,980 |
| 2018-05-15 | $9.48 | $9.72 | $9.28 | $9.71 | $9.62 | 22,803,650 |
| 2018-05-14 | $9.43 | $9.62 | $9.33 | $9.48 | $9.40 | 16,702,830 |
| 2018-05-11 | $9.78 | $9.83 | $9.43 | $9.45 | $9.37 | 27,830,270 |
| 2018-05-10 | $9.94 | $10.23 | $9.61 | $9.80 | $9.71 | 40,744,800 |
| 2018-05-09 | $9.93 | $10.04 | $9.75 | $9.90 | $9.81 | 21,959,600 |
| 2018-05-08 | $10.14 | $10.14 | $9.76 | $9.91 | $9.82 | 33,133,970 |
| 2018-05-07 | $9.69 | $10.15 | $9.64 | $10.03 | $9.94 | 49,542,880 |
| 2018-05-04 | $9.77 | $9.87 | $9.62 | $9.66 | $9.58 | 33,059,910 |
| 2018-05-03 | $9.20 | $9.92 | $9.05 | $9.83 | $9.74 | 41,089,650 |
| 2018-05-02 | $9.55 | $9.62 | $9.08 | $9.19 | $9.11 | 24,935,050 |
| 2018-05-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.42 | 0 |
| 2018-04-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.42 | 0 |
| 2018-04-27 | $9.38 | $9.52 | $9.16 | $9.50 | $9.42 | 27,786,150 |
| 2018-04-26 | $9.30 | $9.54 | $9.20 | $9.31 | $9.23 | 33,857,020 |
| 2018-04-25 | $9.15 | $9.45 | $9.13 | $9.22 | $9.14 | 29,576,140 |
| 2018-04-24 | $8.63 | $9.28 | $8.63 | $9.22 | $9.14 | 30,126,180 |
| 2018-04-23 | $9.20 | $9.25 | $8.53 | $8.76 | $8.68 | 37,422,010 |
| 2018-04-20 | $9.24 | $9.47 | $9.14 | $9.18 | $9.10 | 32,806,970 |
| 2018-04-19 | $9.54 | $9.65 | $9.26 | $9.27 | $9.19 | 37,025,820 |
| 2018-04-18 | $9.25 | $9.67 | $9.09 | $9.61 | $9.53 | 40,019,150 |
| 2018-04-17 | $9.88 | $9.96 | $9.16 | $9.18 | $9.10 | 45,656,500 |
| 2018-04-16 | $9.75 | $10.07 | $9.61 | $9.92 | $9.83 | 47,189,500 |
| 2018-04-13 | $9.58 | $9.85 | $9.43 | $9.80 | $9.71 | 40,457,060 |
| 2018-04-12 | $9.48 | $9.74 | $9.35 | $9.41 | $9.33 | 25,128,740 |
| 2018-04-11 | $9.30 | $9.68 | $9.28 | $9.55 | $9.47 | 31,546,930 |
| 2018-04-10 | $9.28 | $9.48 | $9.13 | $9.32 | $9.24 | 26,678,180 |
| 2018-04-09 | $9.00 | $9.31 | $9.00 | $9.12 | $9.04 | 21,690,340 |
| 2018-04-06 | $9.01 | $9.01 | $9.01 | $9.01 | $8.93 | 0 |
| 2018-04-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.93 | 0 |
| 2018-04-04 | $9.42 | $9.47 | $8.98 | $9.01 | $8.93 | 27,378,860 |
| 2018-04-03 | $9.42 | $9.55 | $9.12 | $9.36 | $9.28 | 29,558,650 |
| 2018-04-02 | $9.75 | $9.84 | $9.49 | $9.60 | $9.52 | 36,034,870 |
| 2018-03-30 | $9.32 | $9.64 | $9.23 | $9.58 | $9.50 | 30,525,680 |
| 2018-03-29 | $9.13 | $9.44 | $9.01 | $9.20 | $9.12 | 34,267,650 |
| 2018-03-28 | $8.98 | $9.22 | $8.90 | $9.10 | $9.02 | 31,014,280 |
| 2018-03-27 | $8.91 | $9.27 | $8.84 | $9.15 | $9.07 | 47,367,730 |
| 2018-03-26 | $8.27 | $8.84 | $8.22 | $8.80 | $8.72 | 33,842,500 |
| 2018-03-23 | $8.99 | $9.20 | $8.44 | $8.44 | $8.37 | 41,997,990 |
| 2018-03-22 | $9.50 | $9.58 | $9.29 | $9.38 | $9.30 | 25,339,930 |
| 2018-03-21 | $9.80 | $9.84 | $9.30 | $9.47 | $9.39 | 31,304,880 |
| 2018-03-20 | $9.75 | $9.84 | $9.55 | $9.79 | $9.70 | 24,118,970 |
| 2018-03-19 | $9.19 | $10.10 | $9.12 | $9.89 | $9.80 | 60,206,870 |
| 2018-03-16 | $9.55 | $9.66 | $9.19 | $9.20 | $9.12 | 33,464,710 |
| 2018-03-15 | $9.39 | $9.60 | $9.29 | $9.60 | $9.52 | 36,984,250 |
| 2018-03-14 | $9.82 | $9.85 | $9.40 | $9.45 | $9.37 | 36,306,910 |
| 2018-03-13 | $10.02 | $10.06 | $9.69 | $9.75 | $9.66 | 53,311,550 |
| 2018-03-12 | $9.70 | $10.13 | $9.66 | $10.02 | $9.93 | 51,799,950 |
| 2018-03-09 | $8.95 | $9.76 | $8.92 | $9.58 | $9.50 | 60,521,750 |
| 2018-03-08 | $9.02 | $9.13 | $8.84 | $8.94 | $8.86 | 30,101,880 |
| 2018-03-07 | $9.21 | $9.28 | $9.00 | $9.05 | $8.97 | 25,456,640 |
| 2018-03-06 | $9.22 | $9.55 | $9.15 | $9.29 | $9.21 | 43,188,600 |
| 2018-03-05 | $9.18 | $9.34 | $9.06 | $9.27 | $9.19 | 32,401,450 |
| 2018-03-02 | $9.16 | $9.37 | $9.03 | $9.17 | $9.09 | 35,278,720 |
| 2018-03-01 | $8.84 | $9.30 | $8.78 | $9.29 | $9.21 | 53,406,720 |
| 2018-02-28 | $8.70 | $9.12 | $8.65 | $8.80 | $8.72 | 38,897,940 |
| 2018-02-27 | $8.71 | $9.08 | $8.64 | $8.83 | $8.75 | 49,984,950 |
| 2018-02-26 | $8.44 | $8.74 | $8.27 | $8.73 | $8.65 | 45,479,000 |
| 2018-02-23 | $8.54 | $8.58 | $8.30 | $8.31 | $8.24 | 26,347,280 |
| 2018-02-22 | $8.41 | $8.67 | $8.22 | $8.63 | $8.55 | 28,409,000 |
| 2018-02-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.22 | 0 |
| 2018-02-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.22 | 0 |
| 2018-02-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.22 | 0 |
| 2018-02-16 | $8.29 | $8.29 | $8.29 | $8.29 | $8.22 | 0 |
| 2018-02-15 | $8.29 | $8.29 | $8.29 | $8.29 | $8.22 | 0 |
| 2018-02-14 | $8.48 | $8.52 | $8.23 | $8.29 | $8.22 | 18,994,460 |
| 2018-02-13 | $8.49 | $8.83 | $8.44 | $8.54 | $8.46 | 37,546,470 |
| 2018-02-12 | $8.07 | $8.72 | $7.98 | $8.57 | $8.49 | 53,293,410 |
| 2018-02-09 | $8.14 | $8.35 | $7.71 | $8.10 | $8.03 | 47,782,140 |
| 2018-02-08 | $8.21 | $8.42 | $8.15 | $8.36 | $8.29 | 41,906,070 |
| 2018-02-07 | $8.03 | $8.44 | $7.75 | $8.35 | $8.28 | 71,820,410 |
| 2018-02-06 | $7.46 | $8.21 | $7.43 | $7.90 | $7.83 | 53,140,920 |
| 2018-02-05 | $7.71 | $7.75 | $7.33 | $7.60 | $7.53 | 19,920,460 |
| 2018-02-02 | $7.32 | $8.11 | $7.28 | $7.81 | $7.74 | 32,546,370 |
| 2018-02-01 | $7.59 | $7.68 | $7.35 | $7.37 | $7.31 | 18,292,000 |
| 2018-01-31 | $7.89 | $7.97 | $7.51 | $7.57 | $7.50 | 24,294,030 |
| 2018-01-30 | $8.02 | $8.12 | $7.86 | $7.91 | $7.84 | 17,566,630 |
| 2018-01-29 | $8.13 | $8.27 | $7.94 | $8.10 | $8.03 | 29,879,220 |
| 2018-01-26 | $7.94 | $8.36 | $7.94 | $8.19 | $8.12 | 38,356,940 |
| 2018-01-25 | $7.73 | $8.46 | $7.73 | $7.94 | $7.87 | 50,558,660 |
| 2018-01-24 | $7.53 | $7.87 | $7.50 | $7.78 | $7.71 | 28,118,500 |
| 2018-01-23 | $7.57 | $7.68 | $7.50 | $7.55 | $7.48 | 10,024,170 |
| 2018-01-22 | $7.40 | $7.71 | $7.33 | $7.57 | $7.50 | 16,612,170 |
| 2018-01-19 | $7.38 | $7.55 | $7.37 | $7.46 | $7.39 | 13,654,110 |
| 2018-01-18 | $7.19 | $7.48 | $7.18 | $7.44 | $7.37 | 20,482,830 |
| 2018-01-17 | $7.09 | $7.23 | $6.97 | $7.20 | $7.14 | 15,906,740 |
| 2018-01-16 | $7.11 | $7.25 | $7.03 | $7.12 | $7.06 | 13,888,700 |
| 2018-01-15 | $7.48 | $7.50 | $7.22 | $7.22 | $7.16 | 18,609,890 |
| 2018-01-12 | $7.55 | $7.70 | $7.53 | $7.53 | $7.46 | 14,625,130 |
| 2018-01-11 | $7.43 | $7.71 | $7.36 | $7.59 | $7.52 | 24,109,160 |
| 2018-01-10 | $7.51 | $7.57 | $7.37 | $7.44 | $7.37 | 9,816,150 |
| 2018-01-09 | $7.52 | $7.54 | $7.44 | $7.48 | $7.41 | 6,407,140 |
| 2018-01-08 | $7.59 | $7.59 | $7.42 | $7.55 | $7.48 | 9,772,830 |
| 2018-01-05 | $7.46 | $7.69 | $7.46 | $7.56 | $7.49 | 23,148,230 |
| 2018-01-04 | $7.56 | $7.57 | $7.45 | $7.47 | $7.40 | 12,121,510 |
| 2018-01-03 | $7.45 | $7.65 | $7.39 | $7.60 | $7.53 | 16,457,280 |
| 2018-01-02 | $7.46 | $7.47 | $7.36 | $7.45 | $7.38 | 9,758,860 |
| 2018-01-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.34 | 0 |
| 2017-12-29 | $7.31 | $7.43 | $7.27 | $7.41 | $7.34 | 7,684,770 |
| 2017-12-28 | $7.48 | $7.53 | $7.34 | $7.34 | $7.28 | 10,871,940 |
| 2017-12-27 | $7.45 | $7.47 | $7.28 | $7.29 | $7.23 | 9,122,730 |
| 2017-12-26 | $7.40 | $7.49 | $7.37 | $7.45 | $7.38 | 6,104,130 |
| 2017-12-25 | $7.71 | $7.75 | $7.20 | $7.40 | $7.33 | 16,908,650 |
| 2017-12-22 | $7.69 | $7.76 | $7.66 | $7.69 | $7.62 | 5,512,500 |
| 2017-12-21 | $7.67 | $7.78 | $7.62 | $7.69 | $7.62 | 7,107,080 |
| 2017-12-20 | $7.77 | $7.77 | $7.64 | $7.70 | $7.63 | 7,105,140 |
| 2017-12-19 | $7.73 | $7.83 | $7.70 | $7.78 | $7.71 | 7,230,580 |
| 2017-12-18 | $7.85 | $7.86 | $7.66 | $7.70 | $7.63 | 10,196,920 |
| 2017-12-15 | $8.01 | $8.04 | $7.82 | $7.87 | $7.80 | 12,377,890 |
| 2017-12-14 | $8.01 | $8.10 | $7.95 | $8.05 | $7.98 | 12,075,210 |
| 2017-12-13 | $7.95 | $8.07 | $7.91 | $8.03 | $7.96 | 9,710,090 |
| 2017-12-12 | $8.25 | $8.25 | $7.94 | $7.95 | $7.88 | 17,443,130 |
| 2017-12-11 | $8.16 | $8.35 | $8.03 | $8.14 | $8.07 | 34,384,150 |
| 2017-12-08 | $7.76 | $7.93 | $7.73 | $7.85 | $7.78 | 10,658,850 |
| 2017-12-07 | $7.79 | $7.87 | $7.76 | $7.78 | $7.71 | 7,512,130 |
| 2017-12-06 | $7.65 | $7.85 | $7.60 | $7.81 | $7.74 | 9,410,210 |
| 2017-12-05 | $7.75 | $7.83 | $7.59 | $7.65 | $7.58 | 9,195,310 |
| 2017-12-04 | $7.95 | $8.04 | $7.73 | $7.77 | $7.70 | 10,056,090 |
| 2017-12-01 | $7.76 | $7.95 | $7.74 | $7.88 | $7.81 | 9,433,590 |
| 2017-11-30 | $7.83 | $7.88 | $7.75 | $7.76 | $7.69 | 5,382,990 |
| 2017-11-29 | $7.90 | $7.91 | $7.73 | $7.83 | $7.76 | 7,235,600 |
| 2017-11-28 | $7.74 | $7.90 | $7.74 | $7.89 | $7.82 | 6,465,030 |
| 2017-11-27 | $7.88 | $7.92 | $7.69 | $7.72 | $7.65 | 7,150,880 |
| 2017-11-24 | $7.82 | $7.93 | $7.76 | $7.87 | $7.80 | 12,802,720 |
| 2017-11-23 | $7.92 | $8.03 | $7.81 | $7.83 | $7.76 | 10,402,680 |
| 2017-11-22 | $7.84 | $8.08 | $7.74 | $7.96 | $7.89 | 17,973,460 |
| 2017-11-21 | $7.77 | $7.85 | $7.68 | $7.72 | $7.65 | 9,372,960 |
| 2017-11-20 | $7.68 | $7.80 | $7.66 | $7.79 | $7.72 | 9,432,070 |
| 2017-11-17 | $8.15 | $8.18 | $7.61 | $7.67 | $7.60 | 17,163,410 |
| 2017-11-16 | $8.09 | $8.24 | $8.06 | $8.12 | $8.05 | 8,893,200 |
| 2017-11-15 | $8.23 | $8.23 | $8.09 | $8.09 | $8.02 | 12,098,300 |
| 2017-11-14 | $8.23 | $8.25 | $8.13 | $8.23 | $8.16 | 11,875,100 |
| 2017-11-13 | $8.32 | $8.34 | $8.19 | $8.24 | $8.17 | 14,715,820 |
| 2017-11-10 | $8.47 | $8.48 | $8.29 | $8.32 | $8.25 | 15,178,910 |
| 2017-11-09 | $8.42 | $8.49 | $8.36 | $8.45 | $8.38 | 10,992,450 |
| 2017-11-08 | $8.34 | $8.61 | $8.27 | $8.44 | $8.37 | 19,551,500 |
| 2017-11-07 | $8.36 | $8.36 | $8.21 | $8.35 | $8.28 | 9,926,470 |
| 2017-11-06 | $8.26 | $8.36 | $8.11 | $8.34 | $8.27 | 10,355,270 |
| 2017-11-03 | $8.29 | $8.40 | $8.21 | $8.29 | $8.22 | 6,638,550 |
| 2017-11-02 | $8.45 | $8.47 | $8.26 | $8.27 | $8.20 | 13,933,600 |
| 2017-11-01 | $8.38 | $8.64 | $8.36 | $8.50 | $8.43 | 18,242,140 |
| 2017-10-31 | $8.30 | $8.40 | $8.29 | $8.34 | $8.27 | 10,268,860 |
| 2017-10-30 | $8.60 | $8.69 | $8.25 | $8.29 | $8.22 | 16,957,650 |
| 2017-10-27 | $8.75 | $8.84 | $8.59 | $8.65 | $8.57 | 14,256,720 |
| 2017-10-26 | $8.78 | $8.92 | $8.77 | $8.85 | $8.77 | 20,733,320 |
| 2017-10-25 | $8.65 | $8.72 | $8.56 | $8.67 | $8.59 | 9,164,630 |
| 2017-10-24 | $8.59 | $8.65 | $8.56 | $8.65 | $8.57 | 8,281,850 |
| 2017-10-23 | $8.60 | $8.74 | $8.57 | $8.62 | $8.54 | 12,395,700 |
| 2017-10-20 | $8.52 | $8.63 | $8.45 | $8.62 | $8.54 | 8,454,200 |
| 2017-10-19 | $8.64 | $8.71 | $8.44 | $8.52 | $8.45 | 14,973,640 |
| 2017-10-18 | $8.96 | $9.01 | $8.63 | $8.64 | $8.56 | 19,146,620 |
| 2017-10-17 | $9.10 | $9.17 | $8.90 | $8.93 | $8.85 | 24,976,090 |
| 2017-10-16 | $9.55 | $9.74 | $9.21 | $9.28 | $9.20 | 38,038,890 |
| 2017-10-13 | $9.55 | $9.60 | $9.36 | $9.42 | $9.34 | 25,104,580 |
| 2017-10-12 | $9.30 | $9.63 | $9.22 | $9.59 | $9.51 | 30,854,530 |
| 2017-10-11 | $9.53 | $9.53 | $9.30 | $9.34 | $9.26 | 18,414,080 |
| 2017-10-10 | $9.45 | $9.64 | $9.35 | $9.52 | $9.44 | 22,928,120 |
| 2017-10-09 | $9.68 | $9.82 | $9.35 | $9.42 | $9.34 | 28,943,830 |
| 2017-10-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.29 | 0 |
| 2017-10-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.29 | 0 |
| 2017-10-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.29 | 0 |
| 2017-10-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.29 | 0 |
| 2017-10-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.29 | 0 |
| 2017-09-29 | $9.01 | $9.37 | $9.01 | $9.37 | $9.29 | 26,119,740 |
| 2017-09-28 | $8.90 | $9.03 | $8.82 | $9.02 | $8.94 | 12,006,360 |
| 2017-09-27 | $8.87 | $8.94 | $8.82 | $8.90 | $8.82 | 11,949,530 |
| 2017-09-26 | $8.98 | $9.05 | $8.78 | $8.89 | $8.81 | 10,939,190 |
| 2017-09-25 | $8.95 | $9.08 | $8.86 | $8.91 | $8.83 | 10,743,850 |
| 2017-09-22 | $8.93 | $8.99 | $8.81 | $8.89 | $8.81 | 11,157,320 |
| 2017-09-21 | $9.08 | $9.18 | $8.99 | $9.02 | $8.94 | 12,621,120 |
| 2017-09-20 | $9.03 | $9.18 | $8.97 | $9.10 | $9.02 | 15,897,230 |
| 2017-09-19 | $9.35 | $9.35 | $8.93 | $8.97 | $8.89 | 24,364,160 |
| 2017-09-18 | $9.42 | $9.42 | $9.25 | $9.31 | $9.23 | 15,797,300 |
| 2017-09-15 | $9.46 | $9.63 | $9.34 | $9.42 | $9.34 | 24,862,260 |
| 2017-09-14 | $9.24 | $9.56 | $9.14 | $9.50 | $9.42 | 40,384,840 |
| 2017-09-13 | $9.33 | $9.41 | $9.16 | $9.23 | $9.15 | 20,724,420 |
| 2017-09-12 | $9.29 | $9.41 | $9.23 | $9.39 | $9.31 | 22,743,730 |
| 2017-09-11 | $9.34 | $9.37 | $9.23 | $9.33 | $9.25 | 17,580,560 |
| 2017-09-08 | $9.19 | $9.35 | $9.09 | $9.35 | $9.27 | 18,913,110 |
| 2017-09-07 | $9.53 | $9.59 | $9.13 | $9.16 | $9.08 | 30,086,830 |
| 2017-09-06 | $9.27 | $9.45 | $9.21 | $9.41 | $9.33 | 23,808,980 |
| 2017-09-05 | $9.32 | $9.46 | $9.20 | $9.30 | $9.22 | 23,350,730 |
| 2017-09-04 | $9.06 | $9.55 | $9.02 | $9.38 | $9.30 | 51,719,570 |
| 2017-09-01 | $8.80 | $9.39 | $8.74 | $9.19 | $9.11 | 55,130,480 |
| 2017-08-31 | $8.60 | $8.70 | $8.59 | $8.64 | $8.56 | 11,702,980 |
| 2017-08-30 | $8.58 | $8.74 | $8.56 | $8.63 | $8.55 | 13,983,880 |
| 2017-08-29 | $8.83 | $8.85 | $8.59 | $8.61 | $8.53 | 18,953,810 |
| 2017-08-28 | $8.78 | $8.95 | $8.71 | $8.83 | $8.75 | 25,174,920 |
| 2017-08-25 | $8.74 | $8.79 | $8.58 | $8.76 | $8.68 | 19,813,390 |
| 2017-08-24 | $8.60 | $8.77 | $8.58 | $8.74 | $8.66 | 17,400,720 |
| 2017-08-23 | $8.70 | $8.77 | $8.56 | $8.62 | $8.54 | 17,844,550 |
| 2017-08-22 | $8.73 | $8.96 | $8.65 | $8.78 | $8.70 | 26,984,130 |
| 2017-08-21 | $8.69 | $8.84 | $8.65 | $8.73 | $8.65 | 15,495,710 |
| 2017-08-18 | $8.73 | $9.00 | $8.67 | $8.72 | $8.64 | 26,114,830 |
| 2017-08-17 | $8.60 | $9.04 | $8.52 | $8.90 | $8.82 | 42,514,740 |
| 2017-08-16 | $8.48 | $8.78 | $8.42 | $8.61 | $8.53 | 29,922,710 |
| 2017-08-15 | $8.28 | $8.51 | $8.25 | $8.51 | $8.44 | 25,046,730 |
| 2017-08-14 | $8.02 | $8.50 | $8.00 | $8.30 | $8.23 | 19,831,900 |
| 2017-08-11 | $8.08 | $8.13 | $7.99 | $7.99 | $7.92 | 13,466,990 |
| 2017-08-10 | $8.17 | $8.34 | $8.10 | $8.15 | $8.08 | 15,068,860 |
| 2017-08-09 | $8.16 | $8.26 | $8.12 | $8.19 | $8.12 | 14,784,450 |
| 2017-08-08 | $8.17 | $8.21 | $8.10 | $8.17 | $8.10 | 16,977,100 |
| 2017-08-07 | $8.12 | $8.23 | $8.12 | $8.15 | $8.08 | 6,641,700 |
| 2017-08-04 | $8.15 | $8.22 | $8.09 | $8.11 | $8.04 | 7,998,200 |
| 2017-08-03 | $8.10 | $8.32 | $8.09 | $8.15 | $8.08 | 11,098,340 |
| 2017-08-02 | $8.33 | $8.34 | $8.12 | $8.13 | $8.06 | 12,143,560 |
| 2017-08-01 | $8.36 | $8.36 | $8.23 | $8.35 | $8.28 | 10,455,050 |
| 2017-07-31 | $8.35 | $8.41 | $8.26 | $8.33 | $8.26 | 8,004,210 |
| 2017-07-28 | $8.50 | $8.50 | $8.32 | $8.33 | $8.26 | 13,098,710 |
| 2017-07-27 | $8.24 | $8.65 | $8.16 | $8.50 | $8.43 | 23,454,680 |
| 2017-07-26 | $8.25 | $8.34 | $8.17 | $8.20 | $8.13 | 6,778,280 |
| 2017-07-25 | $8.52 | $8.54 | $8.25 | $8.25 | $8.18 | 12,680,100 |
| 2017-07-24 | $8.20 | $8.60 | $8.08 | $8.58 | $8.50 | 18,544,980 |
| 2017-07-21 | $8.11 | $8.28 | $8.05 | $8.28 | $8.16 | 12,338,770 |
| 2017-07-20 | $8.05 | $8.15 | $8.02 | $8.13 | $8.01 | 14,265,990 |
| 2017-07-19 | $8.05 | $8.08 | $7.88 | $8.07 | $7.95 | 10,668,130 |
| 2017-07-18 | $7.98 | $8.16 | $7.85 | $8.08 | $7.96 | 12,095,980 |
| 2017-07-17 | $8.62 | $8.62 | $7.85 | $8.04 | $7.92 | 22,391,200 |
| 2017-07-14 | $8.55 | $8.72 | $8.52 | $8.63 | $8.50 | 8,133,430 |
| 2017-07-13 | $8.83 | $8.83 | $8.64 | $8.70 | $8.57 | 10,554,850 |
| 2017-07-12 | $8.86 | $8.95 | $8.62 | $8.83 | $8.70 | 13,375,090 |
| 2017-07-11 | $8.97 | $8.98 | $8.88 | $8.90 | $8.77 | 6,305,320 |
| 2017-07-10 | $9.14 | $9.14 | $8.92 | $8.94 | $8.81 | 14,093,540 |
| 2017-07-07 | $9.19 | $9.21 | $9.07 | $9.11 | $8.98 | 10,921,820 |
| 2017-07-06 | $9.25 | $9.33 | $9.15 | $9.19 | $9.06 | 8,921,460 |
| 2017-07-05 | $9.20 | $9.28 | $9.13 | $9.25 | $9.12 | 9,283,500 |
| 2017-07-04 | $9.29 | $9.29 | $9.17 | $9.19 | $9.06 | 6,943,390 |
| 2017-07-03 | $9.20 | $9.30 | $9.18 | $9.30 | $9.16 | 8,193,710 |
| 2017-06-30 | $9.09 | $9.09 | $9.09 | $9.09 | $8.96 | 0 |
| 2017-06-29 | $9.09 | $9.09 | $9.09 | $9.09 | $8.96 | 0 |
| 2017-06-28 | $9.35 | $9.35 | $9.07 | $9.09 | $8.96 | 11,172,820 |
| 2017-06-27 | $9.38 | $9.47 | $9.31 | $9.33 | $9.19 | 7,347,360 |
| 2017-06-26 | $9.29 | $9.42 | $9.22 | $9.40 | $9.26 | 8,815,970 |
| 2017-06-23 | $9.41 | $9.44 | $9.08 | $9.29 | $9.16 | 14,770,700 |
| 2017-06-22 | $9.43 | $9.72 | $9.41 | $9.45 | $9.31 | 21,350,850 |
| 2017-06-21 | $9.59 | $9.59 | $9.38 | $9.44 | $9.30 | 9,928,350 |
| 2017-06-20 | $9.54 | $9.72 | $9.53 | $9.54 | $9.40 | 13,401,390 |
| 2017-06-19 | $9.42 | $9.57 | $9.40 | $9.55 | $9.41 | 8,892,520 |
| 2017-06-16 | $9.62 | $9.66 | $9.46 | $9.46 | $9.32 | 9,811,450 |
| 2017-06-15 | $9.38 | $9.64 | $9.35 | $9.59 | $9.45 | 16,029,410 |
| 2017-06-14 | $9.47 | $9.54 | $9.35 | $9.38 | $9.24 | 8,173,660 |
| 2017-06-13 | $9.35 | $9.58 | $9.34 | $9.46 | $9.32 | 9,224,130 |
| 2017-06-12 | $9.52 | $9.54 | $9.33 | $9.38 | $9.24 | 11,970,420 |
| 2017-06-09 | $9.51 | $9.67 | $9.33 | $9.60 | $9.46 | 15,604,730 |
| 2017-06-08 | $9.62 | $9.79 | $9.48 | $9.56 | $9.42 | 19,093,200 |
| 2017-06-07 | $9.45 | $9.66 | $9.41 | $9.59 | $9.45 | 19,450,680 |
| 2017-06-06 | $9.33 | $9.55 | $9.29 | $9.49 | $9.35 | 21,177,990 |
| 2017-06-05 | $9.08 | $9.88 | $9.05 | $9.59 | $9.45 | 31,019,150 |
| 2017-06-02 | $8.83 | $9.09 | $8.77 | $9.05 | $8.92 | 9,477,360 |
| 2017-06-01 | $8.89 | $9.02 | $8.84 | $8.87 | $8.74 | 9,464,980 |
| 2017-05-31 | $9.31 | $9.38 | $8.91 | $8.91 | $8.78 | 13,333,510 |
| 2017-05-30 | $9.11 | $9.11 | $9.11 | $9.11 | $8.98 | 0 |
| 2017-05-29 | $9.11 | $9.11 | $9.11 | $9.11 | $8.98 | 0 |
| 2017-05-26 | $9.08 | $9.27 | $9.08 | $9.11 | $8.98 | 10,853,070 |
| 2017-05-25 | $8.96 | $9.19 | $8.92 | $9.13 | $9.00 | 11,029,080 |
| 2017-05-24 | $8.80 | $9.05 | $8.60 | $9.00 | $8.87 | 13,574,140 |
| 2017-05-23 | $8.88 | $9.08 | $8.80 | $8.89 | $8.76 | 16,092,580 |
| 2017-05-22 | $9.04 | $9.16 | $8.80 | $8.86 | $8.73 | 10,604,190 |
| 2017-05-19 | $9.25 | $9.32 | $9.04 | $9.14 | $9.01 | 12,135,610 |
| 2017-05-18 | $9.20 | $9.44 | $9.15 | $9.26 | $9.13 | 14,562,820 |
| 2017-05-17 | $9.25 | $9.36 | $9.19 | $9.29 | $9.16 | 21,958,000 |
| 2017-05-16 | $9.00 | $9.30 | $8.83 | $9.28 | $9.15 | 16,100,920 |
| 2017-05-15 | $9.00 | $9.18 | $8.99 | $9.01 | $8.88 | 13,494,200 |
| 2017-05-12 | $9.01 | $9.03 | $8.79 | $8.90 | $8.77 | 13,249,450 |
| 2017-05-11 | $8.86 | $9.19 | $8.72 | $9.07 | $8.94 | 19,995,580 |
| 2017-05-10 | $9.50 | $9.55 | $8.86 | $8.92 | $8.79 | 27,581,290 |
| 2017-05-09 | $9.45 | $9.58 | $9.28 | $9.48 | $9.34 | 13,562,640 |
| 2017-05-08 | $9.50 | $9.90 | $9.39 | $9.60 | $9.46 | 19,503,630 |
| 2017-05-05 | $9.85 | $9.97 | $9.46 | $9.49 | $9.35 | 24,098,360 |
| 2017-05-04 | $9.73 | $10.54 | $9.73 | $10.01 | $9.86 | 34,843,580 |
| 2017-05-03 | $9.50 | $9.59 | $9.38 | $9.58 | $9.44 | 11,591,310 |
| 2017-05-02 | $9.60 | $9.64 | $9.45 | $9.47 | $9.33 | 9,793,430 |
| 2017-05-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.45 | 0 |
| 2017-04-28 | $9.54 | $9.70 | $9.44 | $9.59 | $9.45 | 12,077,920 |
| 2017-04-27 | $9.50 | $9.64 | $9.18 | $9.59 | $9.45 | 21,560,270 |
| 2017-04-26 | $9.75 | $9.83 | $9.69 | $9.75 | $9.61 | 8,570,630 |
| 2017-04-25 | $9.67 | $9.85 | $9.64 | $9.73 | $9.59 | 10,963,680 |
| 2017-04-24 | $9.91 | $9.97 | $9.58 | $9.59 | $9.45 | 13,991,140 |
| 2017-04-21 | $9.98 | $10.08 | $9.93 | $10.00 | $9.85 | 7,975,030 |
| 2017-04-20 | $10.08 | $10.15 | $9.93 | $9.97 | $9.83 | 16,203,030 |
| 2017-04-19 | $10.28 | $10.29 | $9.88 | $10.07 | $9.92 | 22,774,660 |
| 2017-04-18 | $10.67 | $10.77 | $10.23 | $10.27 | $10.12 | 25,411,420 |
| 2017-04-17 | $11.02 | $11.18 | $10.45 | $10.60 | $10.45 | 26,420,260 |
| 2017-04-14 | $11.28 | $11.50 | $11.10 | $11.20 | $11.04 | 22,758,630 |
| 2017-04-13 | $10.99 | $11.35 | $10.98 | $11.14 | $10.98 | 18,517,510 |
| 2017-04-12 | $11.50 | $11.55 | $10.96 | $10.99 | $10.83 | 37,737,400 |
| 2017-04-11 | $11.61 | $12.00 | $11.51 | $11.70 | $11.53 | 44,482,520 |
| 2017-04-10 | $11.38 | $11.80 | $11.23 | $11.61 | $11.44 | 45,912,540 |
| 2017-04-07 | $11.01 | $11.70 | $11.01 | $11.50 | $11.33 | 50,379,710 |
| 2017-04-06 | $10.90 | $11.83 | $10.69 | $11.28 | $11.12 | 42,554,930 |
| 2017-04-05 | $11.00 | $11.03 | $10.66 | $10.75 | $10.59 | 23,132,150 |
| 2017-04-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.13 | 0 |
| 2017-04-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.13 | 0 |
| 2017-03-31 | $10.27 | $10.38 | $10.21 | $10.28 | $10.13 | 6,552,720 |
| 2017-03-30 | $10.50 | $10.53 | $10.23 | $10.23 | $10.08 | 11,253,750 |
| 2017-03-29 | $10.79 | $10.79 | $10.51 | $10.53 | $10.38 | 9,279,750 |
| 2017-03-28 | $10.70 | $10.90 | $10.69 | $10.72 | $10.56 | 11,456,750 |
| 2017-03-27 | $10.67 | $10.75 | $10.64 | $10.67 | $10.51 | 7,583,050 |
| 2017-03-24 | $10.51 | $10.75 | $10.49 | $10.72 | $10.56 | 12,349,650 |
| 2017-03-23 | $10.53 | $10.65 | $10.43 | $10.50 | $10.35 | 10,516,240 |
| 2017-03-22 | $10.66 | $10.68 | $10.51 | $10.54 | $10.39 | 12,212,780 |
| 2017-03-21 | $10.73 | $10.82 | $10.70 | $10.74 | $10.58 | 8,273,410 |
| 2017-03-20 | $10.78 | $10.80 | $10.67 | $10.73 | $10.57 | 10,001,310 |
| 2017-03-17 | $10.86 | $10.96 | $10.73 | $10.76 | $10.60 | 13,141,730 |
| 2017-03-16 | $10.75 | $10.91 | $10.74 | $10.85 | $10.69 | 11,608,270 |
| 2017-03-15 | $10.70 | $10.87 | $10.68 | $10.78 | $10.62 | 9,605,600 |
| 2017-03-14 | $10.95 | $10.98 | $10.75 | $10.80 | $10.64 | 12,507,730 |
| 2017-03-13 | $10.91 | $10.98 | $10.73 | $10.97 | $10.81 | 13,160,350 |
| 2017-03-10 | $11.08 | $11.12 | $10.96 | $10.96 | $10.80 | 8,904,170 |
| 2017-03-09 | $11.07 | $11.14 | $10.93 | $11.10 | $10.94 | 12,843,250 |
| 2017-03-08 | $11.17 | $11.17 | $10.95 | $11.05 | $10.89 | 11,816,920 |
| 2017-03-07 | $11.20 | $11.25 | $11.08 | $11.17 | $11.01 | 13,441,510 |
| 2017-03-06 | $10.94 | $11.21 | $10.93 | $11.21 | $11.05 | 15,920,600 |
| 2017-03-03 | $10.87 | $10.97 | $10.80 | $10.97 | $10.81 | 11,971,940 |
| 2017-03-02 | $11.07 | $11.12 | $10.90 | $10.92 | $10.76 | 12,220,850 |
| 2017-03-01 | $11.15 | $11.18 | $11.03 | $11.04 | $10.88 | 12,639,430 |
| 2017-02-28 | $11.21 | $11.28 | $10.93 | $11.15 | $10.99 | 13,635,750 |
| 2017-02-27 | $11.23 | $11.48 | $11.12 | $11.15 | $10.99 | 18,080,260 |
| 2017-02-24 | $11.12 | $11.39 | $11.05 | $11.18 | $11.02 | 22,914,180 |
| 2017-02-23 | $10.94 | $11.11 | $10.78 | $11.09 | $10.93 | 17,940,370 |
| 2017-02-22 | $10.92 | $10.98 | $10.80 | $10.91 | $10.75 | 12,520,980 |
| 2017-02-21 | $10.65 | $10.97 | $10.62 | $10.88 | $10.72 | 15,197,460 |
| 2017-02-20 | $10.59 | $10.68 | $10.48 | $10.68 | $10.52 | 11,705,130 |
| 2017-02-17 | $10.86 | $10.91 | $10.60 | $10.63 | $10.48 | 12,167,270 |
| 2017-02-16 | $10.98 | $11.02 | $10.77 | $10.87 | $10.71 | 9,490,380 |
| 2017-02-15 | $10.86 | $10.93 | $10.75 | $10.75 | $10.59 | 9,894,310 |
| 2017-02-14 | $10.96 | $10.97 | $10.85 | $10.88 | $10.72 | 9,195,710 |
| 2017-02-13 | $10.94 | $11.02 | $10.77 | $10.98 | $10.82 | 16,447,570 |
| 2017-02-10 | $10.90 | $11.05 | $10.78 | $10.98 | $10.82 | 13,347,820 |
| 2017-02-09 | $10.89 | $10.95 | $10.81 | $10.89 | $10.73 | 14,114,860 |
| 2017-02-08 | $10.55 | $10.90 | $10.55 | $10.87 | $10.71 | 12,675,730 |
| 2017-02-07 | $10.65 | $10.68 | $10.52 | $10.58 | $10.43 | 10,479,220 |
| 2017-02-06 | $10.60 | $10.75 | $10.54 | $10.69 | $10.53 | 12,745,020 |
| 2017-02-03 | $10.52 | $10.64 | $10.51 | $10.60 | $10.45 | 8,742,000 |
| 2017-02-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.42 | 0 |
| 2017-02-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.42 | 0 |
| 2017-01-31 | $10.57 | $10.57 | $10.57 | $10.57 | $10.42 | 0 |
| 2017-01-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.42 | 0 |
| 2017-01-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.42 | 0 |
| 2017-01-26 | $10.50 | $10.80 | $10.46 | $10.57 | $10.42 | 30,214,750 |
| 2017-01-25 | $10.96 | $11.13 | $10.91 | $11.00 | $10.84 | 5,680,020 |
| 2017-01-24 | $11.14 | $11.14 | $10.93 | $10.98 | $10.82 | 5,866,070 |
| 2017-01-23 | $10.88 | $11.12 | $10.82 | $11.10 | $10.94 | 8,769,640 |
| 2017-01-20 | $10.44 | $11.05 | $10.40 | $10.83 | $10.67 | 12,472,700 |
| 2017-01-19 | $10.55 | $10.62 | $10.30 | $10.48 | $10.33 | 5,293,300 |
| 2017-01-18 | $10.69 | $10.75 | $10.54 | $10.55 | $10.40 | 5,396,650 |
| 2017-01-17 | $10.45 | $10.82 | $10.29 | $10.80 | $10.64 | 11,230,980 |
| 2017-01-16 | $11.07 | $11.07 | $10.08 | $10.46 | $10.31 | 13,910,870 |
| 2017-01-13 | $11.24 | $11.30 | $10.98 | $11.00 | $10.84 | 8,852,850 |
| 2017-01-12 | $11.29 | $11.37 | $11.19 | $11.23 | $11.07 | 7,719,180 |
| 2017-01-11 | $11.40 | $11.65 | $11.17 | $11.28 | $11.12 | 15,073,260 |
| 2017-01-10 | $11.87 | $11.92 | $11.48 | $11.50 | $11.33 | 17,312,920 |
| 2017-01-09 | $11.95 | $12.19 | $11.82 | $11.89 | $11.72 | 12,953,600 |
| 2017-01-06 | $12.19 | $12.25 | $11.96 | $12.06 | $11.88 | 7,982,750 |
| 2017-01-05 | $12.12 | $12.43 | $12.12 | $12.18 | $12.00 | 10,746,940 |
| 2017-01-04 | $12.03 | $12.36 | $11.98 | $12.25 | $12.07 | 12,401,170 |
| 2017-01-03 | $11.90 | $12.08 | $11.81 | $12.08 | $11.90 | 8,512,450 |
| 2017-01-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.73 | 0 |
| 2016-12-30 | $12.08 | $12.08 | $11.80 | $11.90 | $11.73 | 8,833,230 |
| 2016-12-29 | $11.96 | $12.12 | $11.94 | $11.99 | $11.82 | 8,328,480 |
| 2016-12-28 | $12.08 | $12.13 | $11.97 | $12.00 | $11.83 | 6,441,250 |
| 2016-12-27 | $12.10 | $12.17 | $12.01 | $12.05 | $11.87 | 7,690,180 |
| 2016-12-26 | $11.89 | $12.07 | $11.66 | $12.06 | $11.88 | 10,174,820 |
| 2016-12-23 | $12.08 | $12.10 | $11.71 | $11.81 | $11.64 | 8,734,380 |
| 2016-12-22 | $12.11 | $12.15 | $11.90 | $12.00 | $11.83 | 7,931,740 |
| 2016-12-21 | $12.09 | $12.35 | $12.09 | $12.12 | $11.94 | 10,432,890 |
| 2016-12-20 | $11.91 | $12.16 | $11.84 | $12.03 | $11.86 | 10,061,990 |
| 2016-12-19 | $11.93 | $11.99 | $11.82 | $11.89 | $11.72 | 7,189,190 |
| 2016-12-16 | $11.73 | $12.04 | $11.68 | $11.95 | $11.78 | 10,872,000 |
| 2016-12-15 | $11.58 | $11.91 | $11.58 | $11.71 | $11.54 | 10,724,760 |
| 2016-12-14 | $11.88 | $11.96 | $11.57 | $11.61 | $11.44 | 9,781,900 |
| 2016-12-13 | $11.85 | $12.09 | $11.70 | $11.88 | $11.71 | 11,229,050 |
| 2016-12-12 | $12.47 | $12.47 | $11.71 | $11.85 | $11.68 | 20,475,750 |
| 2016-12-09 | $12.75 | $12.75 | $12.36 | $12.42 | $12.24 | 15,737,020 |
| 2016-12-08 | $12.93 | $12.93 | $12.68 | $12.70 | $12.52 | 7,660,840 |
| 2016-12-07 | $12.84 | $12.96 | $12.74 | $12.93 | $12.74 | 7,986,330 |
| 2016-12-06 | $12.90 | $12.97 | $12.76 | $12.79 | $12.60 | 7,087,980 |
| 2016-12-05 | $12.83 | $12.97 | $12.60 | $12.84 | $12.65 | 8,837,780 |
| 2016-12-02 | $13.39 | $13.44 | $12.85 | $12.85 | $12.66 | 19,526,750 |
| 2016-12-01 | $13.50 | $13.61 | $13.33 | $13.37 | $13.18 | 12,909,440 |
| 2016-11-30 | $13.50 | $13.76 | $13.41 | $13.54 | $13.34 | 16,075,950 |
| 2016-11-29 | $13.52 | $13.68 | $13.37 | $13.48 | $13.28 | 14,035,550 |
| 2016-11-28 | $13.69 | $13.76 | $13.48 | $13.57 | $13.37 | 11,725,860 |
| 2016-11-25 | $13.33 | $13.64 | $13.16 | $13.58 | $13.38 | 17,991,300 |
| 2016-11-24 | $13.40 | $13.58 | $13.30 | $13.31 | $13.12 | 10,223,430 |
| 2016-11-23 | $13.60 | $13.64 | $13.39 | $13.39 | $13.20 | 13,237,070 |
| 2016-11-22 | $13.46 | $13.66 | $13.34 | $13.66 | $13.46 | 18,574,820 |
| 2016-11-21 | $13.38 | $13.56 | $13.24 | $13.55 | $13.35 | 18,773,570 |
| 2016-11-18 | $13.82 | $13.88 | $13.33 | $13.38 | $13.19 | 31,068,370 |
| 2016-11-17 | $14.20 | $14.23 | $13.83 | $13.83 | $13.63 | 25,705,690 |
| 2016-11-16 | $14.09 | $14.47 | $13.99 | $14.33 | $14.12 | 41,201,250 |
| 2016-11-15 | $13.96 | $14.13 | $13.69 | $14.01 | $13.81 | 26,870,220 |
| 2016-11-14 | $13.90 | $14.22 | $13.85 | $14.03 | $13.83 | 22,650,330 |
| 2016-11-11 | $13.85 | $13.99 | $13.69 | $13.93 | $13.73 | 22,679,520 |
| 2016-11-10 | $14.04 | $14.23 | $13.85 | $13.99 | $13.79 | 25,336,190 |
| 2016-11-09 | $13.86 | $14.25 | $13.63 | $13.80 | $13.60 | 30,450,780 |
| 2016-11-08 | $13.90 | $14.10 | $13.85 | $13.91 | $13.71 | 20,029,470 |
| 2016-11-07 | $13.71 | $13.90 | $13.56 | $13.90 | $13.70 | 19,332,820 |
| 2016-11-04 | $13.93 | $14.26 | $13.81 | $13.86 | $13.66 | 28,493,410 |
| 2016-11-03 | $13.77 | $14.06 | $13.51 | $14.05 | $13.85 | 38,639,500 |
| 2016-11-02 | $14.01 | $14.12 | $13.80 | $13.87 | $13.67 | 28,103,220 |
| 2016-11-01 | $13.92 | $14.22 | $13.85 | $14.13 | $13.92 | 31,857,610 |
| 2016-10-31 | $14.06 | $14.18 | $13.74 | $13.85 | $13.65 | 0 |
| 2016-10-28 | $14.70 | $14.70 | $14.05 | $14.10 | $13.90 | 56,516,270 |
| 2016-10-27 | $14.60 | $14.83 | $14.38 | $14.79 | $14.58 | 50,341,620 |
| 2016-10-26 | $15.03 | $15.23 | $14.41 | $14.60 | $14.39 | 80,181,220 |
| 2016-10-25 | $15.02 | $16.48 | $14.94 | $15.53 | $15.30 | 107,401,850 |
| 2016-10-24 | $15.90 | $16.60 | $14.90 | $15.30 | $15.08 | 107,348,990 |
| 2016-10-21 | $15.71 | $15.71 | $14.77 | $15.14 | $14.92 | 125,084,590 |
| 2016-10-20 | $13.70 | $14.28 | $13.70 | $14.28 | $14.07 | 22,847,240 |
| 2016-10-19 | $13.11 | $13.11 | $12.87 | $12.98 | $12.79 | 17,830,900 |
| 2016-10-18 | $12.69 | $13.10 | $12.55 | $13.10 | $12.91 | 15,243,770 |
| 2016-10-17 | $12.83 | $13.00 | $12.50 | $12.69 | $12.51 | 9,959,040 |
| 2016-10-14 | $12.98 | $13.08 | $12.80 | $12.88 | $12.69 | 13,292,570 |
| 2016-10-13 | $12.80 | $12.81 | $12.63 | $12.74 | $12.55 | 6,156,310 |
| 2016-10-12 | $12.72 | $12.88 | $12.65 | $12.73 | $12.55 | 8,093,110 |
| 2016-10-11 | $12.80 | $12.90 | $12.67 | $12.79 | $12.60 | 9,559,510 |
| 2016-10-10 | $12.36 | $12.97 | $12.35 | $12.84 | $12.65 | 14,388,160 |
| 2016-10-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.18 | 0 |
| 2016-10-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.18 | 0 |
| 2016-10-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.18 | 0 |
| 2016-10-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.18 | 0 |
| 2016-10-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.18 | 0 |
| 2016-09-30 | $12.15 | $12.38 | $12.11 | $12.36 | $12.18 | 7,862,160 |
| 2016-09-29 | $12.32 | $12.32 | $12.13 | $12.14 | $11.96 | 5,428,180 |
| 2016-09-28 | $12.12 | $12.34 | $12.02 | $12.16 | $11.98 | 8,433,780 |
| 2016-09-27 | $12.00 | $12.12 | $11.85 | $12.12 | $11.94 | 8,638,900 |
| 2016-09-26 | $12.15 | $12.25 | $11.98 | $11.99 | $11.82 | 8,068,580 |
| 2016-09-23 | $12.29 | $12.37 | $12.12 | $12.18 | $12.00 | 6,771,480 |
| 2016-09-22 | $12.40 | $12.45 | $12.23 | $12.28 | $12.10 | 6,256,600 |
| 2016-09-21 | $12.27 | $12.38 | $12.20 | $12.31 | $12.13 | 6,738,320 |
| 2016-09-20 | $12.31 | $12.37 | $12.12 | $12.27 | $12.09 | 6,335,320 |
| 2016-09-19 | $12.23 | $12.39 | $12.21 | $12.27 | $12.09 | 8,910,660 |
| 2016-09-16 | $12.18 | $12.18 | $12.18 | $12.18 | $12.00 | 0 |
| 2016-09-15 | $12.18 | $12.18 | $12.18 | $12.18 | $12.00 | 0 |
| 2016-09-14 | $12.15 | $12.34 | $12.11 | $12.18 | $12.00 | 7,083,360 |
| 2016-09-13 | $12.30 | $12.46 | $12.09 | $12.29 | $12.11 | 15,905,590 |
| 2016-09-12 | $12.50 | $12.66 | $12.19 | $12.19 | $12.01 | 17,693,380 |
| 2016-09-09 | $13.14 | $13.20 | $12.85 | $12.87 | $12.68 | 13,883,180 |
| 2016-09-08 | $13.21 | $13.50 | $13.05 | $13.17 | $12.98 | 17,057,490 |
| 2016-09-07 | $13.00 | $13.58 | $12.92 | $13.24 | $13.05 | 27,107,290 |
| 2016-09-06 | $12.72 | $13.07 | $12.51 | $13.03 | $12.84 | 13,923,310 |
| 2016-09-05 | $12.72 | $12.98 | $12.67 | $12.75 | $12.56 | 10,459,990 |
| 2016-09-02 | $12.74 | $12.86 | $12.51 | $12.61 | $12.43 | 9,758,820 |
| 2016-09-01 | $12.81 | $12.99 | $12.79 | $12.82 | $12.63 | 11,007,040 |
| 2016-08-31 | $12.81 | $13.14 | $12.68 | $12.81 | $12.62 | 16,864,320 |
| 2016-08-30 | $12.95 | $13.29 | $12.78 | $12.79 | $12.60 | 22,349,170 |
| 2016-08-29 | $12.48 | $12.95 | $12.35 | $12.81 | $12.62 | 18,532,140 |
| 2016-08-26 | $12.29 | $12.92 | $12.29 | $12.56 | $12.38 | 24,937,850 |
| 2016-08-25 | $12.21 | $12.27 | $11.97 | $12.21 | $12.03 | 11,392,950 |
| 2016-08-24 | $12.27 | $12.53 | $12.21 | $12.36 | $12.18 | 10,509,290 |
| 2016-08-23 | $12.27 | $12.35 | $12.11 | $12.27 | $12.09 | 8,981,580 |
| 2016-08-22 | $12.34 | $12.42 | $12.21 | $12.26 | $12.08 | 11,227,180 |
| 2016-08-19 | $12.42 | $12.49 | $12.24 | $12.43 | $12.25 | 11,698,810 |
| 2016-08-18 | $12.45 | $12.55 | $12.30 | $12.42 | $12.24 | 13,205,100 |
| 2016-08-17 | $12.41 | $12.60 | $12.31 | $12.47 | $12.29 | 11,579,310 |
| 2016-08-16 | $12.50 | $12.64 | $12.35 | $12.41 | $12.23 | 13,270,530 |
| 2016-08-15 | $11.74 | $12.66 | $11.70 | $12.57 | $12.39 | 24,711,370 |
| 2016-08-12 | $11.67 | $11.84 | $11.61 | $11.78 | $11.61 | 6,743,530 |
| 2016-08-11 | $12.05 | $12.08 | $11.61 | $11.61 | $11.44 | 13,036,340 |
| 2016-08-10 | $12.20 | $12.35 | $12.04 | $12.08 | $11.90 | 13,240,100 |
| 2016-08-09 | $12.11 | $12.28 | $12.04 | $12.25 | $12.07 | 10,851,230 |
| 2016-08-08 | $12.05 | $12.12 | $11.77 | $12.12 | $11.94 | 11,011,350 |
| 2016-08-05 | $12.25 | $12.26 | $12.02 | $12.10 | $11.92 | 9,675,630 |
| 2016-08-04 | $12.02 | $12.32 | $12.02 | $12.21 | $12.03 | 12,021,270 |
| 2016-08-03 | $12.17 | $12.20 | $12.00 | $12.11 | $11.93 | 8,932,030 |
| 2016-08-02 | $12.02 | $12.23 | $11.90 | $12.18 | $12.00 | 11,630,280 |
| 2016-08-01 | $12.03 | $12.08 | $11.65 | $12.00 | $11.83 | 13,458,930 |
| 2016-07-29 | $12.18 | $12.31 | $11.79 | $12.01 | $11.84 | 15,984,510 |
| 2016-07-28 | $12.58 | $12.61 | $11.95 | $12.22 | $12.04 | 24,356,480 |
| 2016-07-27 | $13.70 | $13.77 | $12.35 | $12.54 | $12.36 | 32,686,460 |
| 2016-07-26 | $13.50 | $13.82 | $13.46 | $13.72 | $13.52 | 14,035,270 |
| 2016-07-25 | $13.80 | $13.80 | $13.31 | $13.40 | $13.21 | 17,573,830 |
| 2016-07-22 | $13.80 | $13.95 | $13.63 | $13.74 | $13.54 | 17,373,320 |
| 2016-07-21 | $14.00 | $14.45 | $13.77 | $13.80 | $13.60 | 36,216,640 |
| 2016-07-20 | $13.70 | $14.47 | $13.61 | $14.14 | $13.93 | 43,694,850 |
| 2016-07-19 | $13.23 | $13.74 | $13.14 | $13.69 | $13.49 | 18,757,390 |
| 2016-07-18 | $13.55 | $13.59 | $13.15 | $13.23 | $13.04 | 17,196,910 |
| 2016-07-15 | $13.62 | $13.98 | $13.55 | $13.55 | $13.35 | 19,984,150 |
| 2016-07-14 | $13.60 | $14.09 | $13.38 | $13.74 | $13.54 | 37,609,560 |
| 2016-07-13 | $13.25 | $13.47 | $13.10 | $13.31 | $13.12 | 19,098,300 |
| 2016-07-12 | $13.20 | $13.33 | $12.69 | $13.27 | $13.08 | 21,273,420 |
| 2016-07-11 | $13.25 | $13.62 | $13.15 | $13.18 | $12.99 | 17,825,760 |
| 2016-07-08 | $13.15 | $13.44 | $12.98 | $13.25 | $13.06 | 21,065,320 |
| 2016-07-07 | $13.45 | $13.64 | $12.98 | $13.05 | $12.86 | 22,118,030 |
| 2016-07-06 | $13.59 | $13.74 | $13.40 | $13.50 | $13.30 | 19,369,110 |
| 2016-07-05 | $13.60 | $14.12 | $13.42 | $13.69 | $13.49 | 28,899,830 |
| 2016-07-04 | $13.28 | $13.71 | $13.10 | $13.54 | $13.34 | 30,890,890 |
| 2016-07-01 | $13.21 | $13.78 | $13.07 | $13.46 | $13.26 | 39,854,140 |
| 2016-06-30 | $12.74 | $13.40 | $12.71 | $13.40 | $13.21 | 45,800,140 |
| 2016-06-29 | $13.10 | $13.10 | $12.69 | $12.78 | $12.59 | 30,596,850 |
| 2016-06-28 | $13.04 | $13.18 | $12.74 | $13.10 | $12.91 | 31,390,450 |
| 2016-06-27 | $12.92 | $13.61 | $12.70 | $13.27 | $13.08 | 45,740,990 |
| 2016-06-24 | $12.59 | $13.39 | $11.95 | $13.20 | $13.01 | 48,253,700 |
| 2016-06-23 | $12.45 | $13.12 | $12.25 | $12.60 | $12.42 | 54,635,580 |
| 2016-06-22 | $11.03 | $12.13 | $11.00 | $12.13 | $11.95 | 29,387,800 |
| 2016-06-21 | $11.10 | $11.28 | $10.95 | $11.03 | $10.87 | 12,114,350 |
| 2016-06-20 | $11.28 | $11.28 | $10.89 | $11.01 | $10.85 | 17,043,650 |
| 2016-06-17 | $11.12 | $11.47 | $11.07 | $11.18 | $11.02 | 14,903,090 |
| 2016-06-16 | $11.31 | $11.45 | $11.01 | $11.09 | $10.93 | 16,111,020 |
| 2016-06-15 | $10.89 | $11.70 | $10.81 | $11.43 | $11.26 | 14,350,750 |
| 2016-06-14 | $11.02 | $11.29 | $10.92 | $11.05 | $10.89 | 13,450,860 |
| 2016-06-13 | $11.86 | $12.05 | $11.10 | $11.20 | $11.04 | 14,477,460 |
| 2016-06-10 | $12.08 | $12.08 | $12.08 | $12.08 | $11.90 | 0 |
| 2016-06-09 | $12.08 | $12.08 | $12.08 | $12.08 | $11.90 | 0 |
| 2016-06-08 | $12.20 | $12.20 | $11.89 | $12.08 | $11.90 | 12,455,060 |
| 2016-06-07 | $12.35 | $12.48 | $12.00 | $12.11 | $11.93 | 18,045,920 |
| 2016-06-06 | $12.36 | $12.90 | $12.34 | $12.52 | $12.34 | 18,862,090 |
| 2016-06-03 | $12.12 | $12.50 | $11.92 | $12.33 | $12.15 | 18,030,610 |
| 2016-06-02 | $12.00 | $12.25 | $11.89 | $12.21 | $12.03 | 10,904,480 |
| 2016-06-01 | $12.05 | $12.30 | $11.95 | $12.02 | $11.82 | 13,821,990 |
| 2016-05-31 | $11.25 | $12.11 | $11.12 | $12.05 | $11.85 | 20,916,850 |
| 2016-05-30 | $11.25 | $11.40 | $11.02 | $11.18 | $10.99 | 5,721,760 |
| 2016-05-27 | $11.36 | $11.44 | $11.21 | $11.29 | $11.10 | 6,068,930 |
| 2016-05-26 | $11.30 | $11.44 | $11.00 | $11.42 | $11.23 | 8,044,720 |
| 2016-05-25 | $11.70 | $11.84 | $11.30 | $11.35 | $11.16 | 9,797,860 |
| 2016-05-24 | $11.59 | $11.70 | $11.34 | $11.60 | $11.40 | 10,742,440 |
| 2016-05-23 | $11.40 | $11.66 | $11.27 | $11.58 | $11.38 | 12,003,800 |
| 2016-05-20 | $10.90 | $11.35 | $10.66 | $11.27 | $11.08 | 8,507,190 |
| 2016-05-19 | $10.88 | $11.49 | $10.88 | $11.03 | $10.84 | 12,397,970 |
| 2016-05-18 | $11.24 | $11.26 | $10.66 | $10.81 | $10.63 | 9,128,370 |
| 2016-05-17 | $11.42 | $11.65 | $11.18 | $11.35 | $11.16 | 10,805,310 |
| 2016-05-16 | $10.90 | $11.46 | $10.82 | $11.43 | $11.24 | 7,877,020 |
| 2016-05-13 | $11.04 | $11.25 | $10.81 | $10.90 | $10.72 | 6,963,050 |
| 2016-05-12 | $11.08 | $11.12 | $10.70 | $11.02 | $10.83 | 8,806,440 |
| 2016-05-11 | $11.36 | $11.45 | $11.15 | $11.16 | $10.97 | 6,382,140 |
| 2016-05-10 | $11.10 | $11.46 | $11.08 | $11.27 | $11.08 | 7,020,280 |
| 2016-05-09 | $12.00 | $12.00 | $11.20 | $11.30 | $11.11 | 18,191,270 |
| 2016-05-06 | $12.98 | $13.16 | $12.19 | $12.23 | $12.02 | 16,259,560 |
| 2016-05-05 | $12.75 | $13.03 | $12.70 | $12.98 | $12.76 | 11,664,080 |
| 2016-05-04 | $12.75 | $13.09 | $12.70 | $12.86 | $12.64 | 13,269,960 |
| 2016-05-03 | $12.45 | $12.87 | $12.06 | $12.85 | $12.63 | 16,198,130 |
| 2016-05-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.18 | 0 |
| 2016-04-29 | $12.68 | $12.87 | $12.38 | $12.39 | $12.18 | 16,108,520 |
| 2016-04-28 | $12.75 | $12.96 | $12.52 | $12.87 | $12.65 | 11,664,570 |
| 2016-04-27 | $13.00 | $13.00 | $12.60 | $12.69 | $12.47 | 12,184,690 |
| 2016-04-26 | $12.65 | $13.27 | $12.60 | $12.93 | $12.71 | 20,786,420 |
| 2016-04-25 | $12.96 | $12.96 | $12.38 | $12.55 | $12.34 | 12,436,920 |
| 2016-04-22 | $12.86 | $13.15 | $12.80 | $12.98 | $12.76 | 11,080,980 |
| 2016-04-21 | $12.99 | $13.10 | $12.51 | $13.10 | $12.88 | 17,953,160 |
| 2016-04-20 | $14.39 | $14.57 | $12.75 | $13.01 | $12.79 | 40,079,150 |
| 2016-04-19 | $14.10 | $14.27 | $13.83 | $14.17 | $13.93 | 17,091,640 |
| 2016-04-18 | $13.73 | $14.44 | $13.50 | $14.17 | $13.93 | 28,066,230 |
| 2016-04-15 | $13.80 | $13.90 | $13.62 | $13.78 | $13.55 | 14,554,660 |
| 2016-04-14 | $13.75 | $13.79 | $13.50 | $13.78 | $13.55 | 14,463,680 |
| 2016-04-13 | $13.55 | $13.95 | $13.44 | $13.57 | $13.34 | 21,610,130 |
| 2016-04-12 | $13.85 | $13.85 | $13.21 | $13.46 | $13.23 | 19,862,660 |
| 2016-04-11 | $13.87 | $14.19 | $13.83 | $13.87 | $13.64 | 24,081,050 |
| 2016-04-08 | $12.98 | $13.58 | $12.58 | $13.53 | $13.30 | 25,853,660 |
| 2016-04-07 | $13.72 | $13.95 | $13.00 | $13.12 | $12.90 | 26,241,550 |
| 2016-04-06 | $14.00 | $14.68 | $13.68 | $13.83 | $13.60 | 31,438,600 |
| 2016-04-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.17 | 0 |
| 2016-04-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.17 | 0 |
| 2016-04-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.17 | 0 |
| 2016-03-31 | $13.40 | $13.40 | $13.40 | $13.40 | $13.17 | 0 |
| 2016-03-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.17 | 0 |
| 2016-03-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.17 | 0 |
| 2016-03-28 | $13.61 | $13.97 | $13.26 | $13.40 | $13.17 | 22,926,890 |
| 2016-03-25 | $13.16 | $13.50 | $13.10 | $13.37 | $13.14 | 13,870,090 |
| 2016-03-24 | $13.20 | $13.57 | $13.13 | $13.25 | $13.03 | 20,268,620 |
| 2016-03-23 | $13.19 | $13.53 | $12.92 | $13.49 | $13.26 | 23,792,960 |
| 2016-03-22 | $13.00 | $13.79 | $12.93 | $13.27 | $13.05 | 23,215,990 |
| 2016-03-21 | $13.40 | $13.48 | $13.00 | $13.35 | $13.12 | 25,635,520 |
| 2016-03-18 | $12.62 | $13.30 | $12.60 | $13.03 | $12.81 | 32,535,620 |
| 2016-03-17 | $11.47 | $12.50 | $11.47 | $12.35 | $12.14 | 31,278,940 |
| 2016-03-16 | $11.77 | $11.88 | $11.31 | $11.41 | $11.22 | 13,378,940 |
| 2016-03-15 | $11.79 | $11.95 | $11.48 | $11.54 | $11.34 | 13,158,790 |
| 2016-03-14 | $11.50 | $12.12 | $11.39 | $11.84 | $11.64 | 21,268,410 |
| 2016-03-11 | $10.96 | $11.29 | $10.80 | $11.19 | $11.00 | 9,138,200 |
| 2016-03-10 | $11.77 | $11.77 | $11.14 | $11.16 | $10.97 | 12,621,410 |
| 2016-03-09 | $11.14 | $11.90 | $11.07 | $11.40 | $11.21 | 17,532,210 |
| 2016-03-08 | $11.03 | $11.65 | $10.60 | $11.54 | $11.34 | 18,842,680 |
| 2016-03-07 | $10.94 | $11.65 | $10.92 | $11.25 | $11.06 | 18,034,590 |
| 2016-03-04 | $11.45 | $11.48 | $10.60 | $10.69 | $10.51 | 15,568,490 |
| 2016-03-03 | $11.66 | $12.19 | $11.41 | $11.44 | $11.25 | 24,904,250 |
| 2016-03-02 | $10.86 | $11.86 | $10.61 | $11.69 | $11.49 | 25,225,210 |
| 2016-03-01 | $10.97 | $11.15 | $10.00 | $10.84 | $10.66 | 27,214,050 |
| 2016-02-29 | $12.15 | $12.15 | $10.98 | $10.98 | $10.79 | 17,053,900 |
| 2016-02-26 | $12.28 | $12.48 | $11.36 | $12.20 | $11.99 | 17,365,130 |
| 2016-02-25 | $13.60 | $13.60 | $12.29 | $12.29 | $12.08 | 19,039,570 |
| 2016-02-24 | $13.73 | $13.92 | $13.13 | $13.66 | $13.43 | 14,694,510 |
| 2016-02-23 | $14.25 | $14.31 | $13.45 | $13.81 | $13.58 | 18,663,450 |
| 2016-02-22 | $14.20 | $14.49 | $14.00 | $14.31 | $14.07 | 16,024,570 |
| 2016-02-19 | $13.91 | $14.25 | $13.78 | $14.07 | $13.83 | 15,918,720 |
| 2016-02-18 | $14.64 | $14.70 | $13.97 | $13.99 | $13.75 | 17,537,970 |
| 2016-02-17 | $14.70 | $14.71 | $14.03 | $14.49 | $14.24 | 14,979,850 |
| 2016-02-16 | $14.19 | $15.00 | $14.10 | $14.73 | $14.48 | 13,425,120 |
| 2016-02-15 | $12.96 | $14.40 | $12.96 | $14.29 | $14.05 | 16,270,960 |
| 2016-02-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.45 | 0 |
| 2016-02-11 | $13.68 | $13.68 | $13.68 | $13.68 | $13.45 | 0 |
| 2016-02-10 | $13.68 | $13.68 | $13.68 | $13.68 | $13.45 | 0 |
| 2016-02-09 | $13.68 | $13.68 | $13.68 | $13.68 | $13.45 | 0 |
| 2016-02-08 | $13.68 | $13.68 | $13.68 | $13.68 | $13.45 | 0 |
| 2016-02-05 | $14.30 | $14.58 | $13.65 | $13.68 | $13.45 | 11,648,020 |
| 2016-02-04 | $13.61 | $14.70 | $13.61 | $14.43 | $14.19 | 18,772,570 |
| 2016-02-03 | $13.50 | $13.88 | $13.36 | $13.60 | $13.37 | 18,138,150 |
| 2016-02-02 | $12.40 | $13.60 | $12.38 | $13.60 | $13.37 | 18,785,750 |
| 2016-02-01 | $12.22 | $12.85 | $12.02 | $12.36 | $12.15 | 13,859,280 |
| 2016-01-29 | $11.40 | $12.53 | $11.40 | $12.26 | $12.05 | 15,627,340 |
| 2016-01-28 | $11.95 | $12.10 | $11.35 | $11.72 | $11.52 | 15,126,170 |
| 2016-01-27 | $12.76 | $13.18 | $11.55 | $12.15 | $11.94 | 24,808,050 |
| 2016-01-26 | $14.00 | $14.14 | $12.83 | $12.83 | $12.61 | 13,348,000 |
| 2016-01-25 | $14.72 | $14.84 | $13.87 | $14.25 | $14.01 | 11,918,240 |
| 2016-01-22 | $14.10 | $14.51 | $13.80 | $14.48 | $14.23 | 16,212,160 |
| 2016-01-21 | $14.30 | $15.15 | $13.50 | $13.83 | $13.60 | 23,354,740 |
| 2016-01-20 | $13.95 | $15.00 | $13.85 | $14.55 | $14.30 | 25,749,380 |
| 2016-01-19 | $13.45 | $14.27 | $13.11 | $14.16 | $13.92 | 23,736,230 |
| 2016-01-18 | $12.96 | $13.73 | $12.70 | $13.62 | $13.39 | 24,627,410 |
| 2016-01-15 | $13.49 | $14.00 | $13.18 | $13.32 | $13.09 | 21,810,500 |
| 2016-01-14 | $12.49 | $13.85 | $12.08 | $13.79 | $13.56 | 18,397,040 |
| 2016-01-13 | $13.79 | $14.00 | $13.00 | $13.03 | $12.81 | 12,470,420 |
| 2016-01-12 | $13.41 | $13.80 | $12.70 | $13.49 | $13.26 | 17,683,460 |
| 2016-01-11 | $14.00 | $14.65 | $13.16 | $13.17 | $12.95 | 21,447,620 |
| 2016-01-08 | $15.55 | $15.60 | $13.60 | $14.61 | $14.36 | 20,858,940 |
| 2016-01-07 | $16.50 | $16.50 | $15.02 | $15.03 | $14.78 | 3,814,760 |
| 2016-01-06 | $16.67 | $16.80 | $16.15 | $16.69 | $16.41 | 14,583,030 |
| 2016-01-05 | $14.71 | $17.35 | $14.71 | $16.56 | $16.28 | 27,183,680 |
| 2016-01-04 | $17.77 | $17.96 | $16.29 | $16.29 | $16.01 | 14,490,430 |
| 2016-01-01 | $18.10 | $18.10 | $18.10 | $18.10 | $17.79 | 0 |
| 2015-12-31 | $18.12 | $18.53 | $17.46 | $18.10 | $17.79 | 15,751,300 |
| 2015-12-30 | $17.87 | $18.27 | $17.57 | $18.12 | $17.81 | 12,980,970 |
| 2015-12-29 | $17.86 | $18.00 | $17.29 | $17.79 | $17.49 | 15,861,400 |
| 2015-12-28 | $18.87 | $19.00 | $17.98 | $18.00 | $17.70 | 17,431,660 |
| 2015-12-25 | $18.48 | $18.82 | $18.26 | $18.74 | $18.42 | 11,453,420 |
| 2015-12-24 | $18.67 | $18.77 | $17.69 | $18.40 | $18.09 | 15,899,180 |
| 2015-12-23 | $18.90 | $19.20 | $18.60 | $18.62 | $18.30 | 19,507,160 |
| 2015-12-22 | $19.49 | $19.50 | $18.75 | $18.94 | $18.62 | 20,424,080 |
| 2015-12-21 | $19.48 | $19.50 | $18.60 | $19.19 | $18.86 | 28,292,180 |
| 2015-12-18 | $19.18 | $20.29 | $19.10 | $19.31 | $18.98 | 32,353,690 |
| 2015-12-17 | $18.41 | $19.08 | $18.30 | $19.05 | $18.73 | 28,004,250 |
| 2015-12-16 | $18.41 | $18.68 | $18.10 | $18.17 | $17.86 | 16,829,470 |
| 2015-12-15 | $17.59 | $18.68 | $17.46 | $18.52 | $18.21 | 22,385,370 |
| 2015-12-14 | $17.02 | $17.60 | $16.68 | $17.59 | $17.29 | 14,411,900 |
| 2015-12-11 | $17.50 | $17.70 | $17.15 | $17.25 | $16.96 | 11,489,670 |
| 2015-12-10 | $17.05 | $17.69 | $16.95 | $17.42 | $17.12 | 18,098,000 |
| 2015-12-09 | $17.77 | $17.85 | $16.84 | $17.02 | $16.73 | 19,270,360 |
| 2015-12-08 | $17.80 | $18.21 | $17.50 | $17.70 | $17.40 | 21,839,510 |
| 2015-12-07 | $17.68 | $17.79 | $17.03 | $17.72 | $17.42 | 15,994,320 |
| 2015-12-04 | $17.91 | $18.00 | $17.30 | $17.44 | $17.14 | 17,808,760 |
| 2015-12-03 | $17.61 | $18.05 | $17.41 | $18.00 | $17.70 | 16,391,960 |
| 2015-12-02 | $18.87 | $19.20 | $16.97 | $17.47 | $17.17 | 27,216,660 |
| 2015-12-01 | $19.81 | $19.84 | $18.58 | $18.85 | $18.53 | 17,187,860 |
| 2015-11-30 | $19.20 | $19.98 | $17.50 | $19.59 | $19.26 | 30,729,890 |
| 2015-11-27 | $19.89 | $21.63 | $18.70 | $19.00 | $18.68 | 38,167,490 |
| 2015-11-26 | $20.50 | $21.79 | $20.00 | $20.39 | $20.04 | 36,499,760 |
| 2015-11-25 | $20.00 | $20.31 | $19.80 | $19.91 | $19.57 | 27,300,680 |
| 2015-11-24 | $20.02 | $20.38 | $19.28 | $19.80 | $19.46 | 25,279,850 |
| 2015-11-23 | $22.11 | $22.11 | $20.02 | $20.39 | $20.04 | 46,262,370 |
| 2015-11-20 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2015-11-19 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2015-11-18 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2015-11-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2015-11-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2015-11-13 | $19.90 | $20.85 | $19.60 | $20.10 | $19.76 | 38,582,830 |
| 2015-11-12 | $20.20 | $21.20 | $19.95 | $20.10 | $19.76 | 35,137,110 |
| 2015-11-11 | $19.00 | $20.15 | $18.81 | $20.06 | $19.72 | 34,214,470 |
| 2015-11-10 | $19.40 | $19.70 | $18.75 | $19.10 | $18.78 | 35,436,220 |
| 2015-11-09 | $17.70 | $19.41 | $17.50 | $19.36 | $19.03 | 48,172,980 |
| 2015-11-06 | $17.26 | $17.93 | $17.26 | $17.70 | $17.40 | 31,475,030 |
| 2015-11-05 | $17.60 | $18.20 | $17.09 | $17.20 | $16.91 | 32,432,480 |
| 2015-11-04 | $16.70 | $17.59 | $16.70 | $17.59 | $17.29 | 26,812,860 |
| 2015-11-03 | $16.56 | $17.11 | $16.46 | $16.55 | $16.27 | 12,540,810 |
| 2015-11-02 | $16.77 | $17.44 | $16.42 | $16.66 | $16.38 | 22,676,850 |
| 2015-10-30 | $17.53 | $18.11 | $16.90 | $17.51 | $17.21 | 26,698,600 |
| 2015-10-29 | $17.90 | $18.00 | $17.40 | $17.71 | $17.41 | 25,241,210 |
| 2015-10-28 | $17.08 | $18.58 | $17.08 | $17.80 | $17.50 | 46,515,660 |
| 2015-10-27 | $17.10 | $17.35 | $16.00 | $17.04 | $16.75 | 28,386,880 |
| 2015-10-26 | $17.60 | $17.80 | $16.72 | $17.11 | $16.82 | 30,428,350 |
| 2015-10-23 | $17.22 | $17.57 | $16.50 | $17.39 | $17.10 | 43,079,860 |
| 2015-10-22 | $16.65 | $17.53 | $16.00 | $17.20 | $16.91 | 44,780,710 |
| 2015-10-21 | $18.93 | $19.00 | $17.04 | $17.04 | $16.75 | 42,369,880 |
| 2015-10-20 | $18.60 | $19.39 | $18.00 | $18.93 | $18.61 | 45,150,890 |
| 2015-10-19 | $17.21 | $18.85 | $17.21 | $18.70 | $18.38 | 58,432,430 |
| 2015-10-16 | $17.17 | $17.60 | $16.40 | $17.17 | $16.88 | 50,326,620 |
| 2015-10-15 | $16.09 | $17.59 | $16.09 | $17.04 | $16.75 | 58,794,100 |
| 2015-10-14 | $17.02 | $17.28 | $16.20 | $16.29 | $16.01 | 35,186,280 |
| 2015-10-13 | $16.40 | $17.49 | $16.11 | $17.13 | $16.84 | 41,450,320 |
| 2015-10-12 | $15.50 | $16.87 | $15.50 | $16.58 | $16.30 | 42,779,550 |
| 2015-10-09 | $15.58 | $15.85 | $15.17 | $15.40 | $15.14 | 28,946,840 |
| 2015-10-08 | $15.02 | $15.97 | $14.80 | $15.57 | $15.31 | 36,720,210 |
| 2015-10-07 | $14.54 | $14.54 | $14.54 | $14.54 | $14.29 | 0 |
| 2015-10-06 | $14.54 | $14.54 | $14.54 | $14.54 | $14.29 | 0 |
| 2015-10-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.29 | 0 |
| 2015-10-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.29 | 0 |
| 2015-10-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.29 | 0 |
| 2015-09-30 | $15.20 | $15.53 | $14.34 | $14.54 | $14.29 | 23,001,250 |
| 2015-09-29 | $14.95 | $15.83 | $14.81 | $15.08 | $14.82 | 33,310,580 |
| 2015-09-28 | $14.21 | $15.69 | $14.20 | $15.33 | $15.07 | 49,130,550 |
| 2015-09-25 | $15.38 | $15.67 | $14.59 | $14.59 | $14.34 | 70,605,200 |
| 2015-09-24 | $16.02 | $17.25 | $16.02 | $16.21 | $15.94 | 142,797,560 |
| 2015-09-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.50 | 1,202,400 |
| 2015-09-22 | $39.56 | $39.56 | $39.56 | $39.56 | $19.44 | 88,600 |
| 2015-09-21 | $43.95 | $43.95 | $43.95 | $43.95 | $21.60 | 137,500 |
| 2015-09-18 | $48.83 | $48.83 | $48.83 | $48.83 | $24.00 | 47,800 |
| 2015-09-17 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-16 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-15 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-14 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-11 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-10 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-09 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-08 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-07 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-04 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-03 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-02 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-09-01 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-08-31 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-08-28 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-08-27 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
| 2015-08-26 | $54.26 | $54.26 | $54.26 | $54.26 | $26.67 | 0 |
Beijing Philisense Technology Company Ltd (300287) News Headlines
Recent Beijing Philisense Technology Company Ltd (300287) News
Similar Companies to Beijing Philisense Technology Company Ltd (300287) 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 | -- | -- | -- |