Inner Mongolia HtsnMnsd DrgtRstnc Grng (300355) Exchange: SHE
Data as of July 17, 2025
$4.28 ($-0.02) -0.47%
Inner Mongolia HtsnMnsd DrgtRstnc Grng - Daily Information
Click for more stock information on Inner Mongolia HtsnMnsd DrgtRstnc Grng.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.30 |
| Previous Close | $4.28 |
| High | $4.30 |
| Low | $4.25 |
| Adjusted Open | $4.30 |
| Previous Adjusted Close | $4.28 |
| Adjusted High | $4.30 |
| Adjusted Low | $4.25 |
About Inner Mongolia HtsnMnsd DrgtRstnc Grng (300355)
Inner Mongolia Hotision & Monsod Drought-Resistance Greening Co Ltd is principally engaged in biological landscape construction with Inner Mongolia herbs. The Company operates its businesses primarily through natural biological landscape construction, city landscape engineering construction, plants distribution and engineering design, among others. During the year ended December 31, 2011, the Company obtained approximately 62.27% and 34.11% of its total revenue from natural biological landscape construction and city landscape engineering construction, respectively.
Invest in Inner Mongolia HtsnMnsd DrgtRstnc Grng (300355)
Historical Stock Data for Inner Mongolia HtsnMnsd DrgtRstnc Grng (300355)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.30 | $4.30 | $4.25 | $4.28 | $4.28 | 36,774,030 |
| 2025-07-08 | $4.23 | $4.30 | $4.22 | $4.30 | $4.30 | 52,407,700 |
| 2025-07-07 | $4.20 | $4.26 | $4.16 | $4.24 | $4.24 | 33,268,860 |
| 2025-07-04 | $4.25 | $4.31 | $4.21 | $4.22 | $4.22 | 53,616,100 |
| 2025-07-03 | $4.25 | $4.30 | $4.23 | $4.25 | $4.25 | 29,373,800 |
| 2025-07-02 | $4.24 | $4.26 | $4.21 | $4.25 | $4.25 | 32,086,700 |
| 2025-07-01 | $4.25 | $4.27 | $4.19 | $4.23 | $4.23 | 26,664,440 |
| 2025-06-30 | $4.20 | $4.26 | $4.19 | $4.25 | $4.25 | 28,588,350 |
| 2025-06-27 | $4.20 | $4.28 | $4.20 | $4.21 | $4.21 | 39,847,380 |
| 2025-06-26 | $4.22 | $4.30 | $4.19 | $4.20 | $4.20 | 45,390,120 |
| 2025-06-25 | $4.16 | $4.24 | $4.15 | $4.23 | $4.23 | 40,399,550 |
| 2025-06-24 | $4.09 | $4.18 | $4.08 | $4.17 | $4.17 | 32,363,420 |
| 2025-06-23 | $4.00 | $4.08 | $3.98 | $4.08 | $4.08 | 21,398,800 |
| 2025-06-20 | $4.08 | $4.12 | $4.02 | $4.03 | $4.03 | 22,862,020 |
| 2025-06-19 | $4.16 | $4.18 | $4.06 | $4.08 | $4.08 | 36,026,250 |
| 2025-06-18 | $4.23 | $4.24 | $4.16 | $4.17 | $4.17 | 29,164,820 |
| 2025-06-17 | $4.25 | $4.26 | $4.20 | $4.23 | $4.23 | 31,597,230 |
| 2025-06-13 | $4.37 | $4.38 | $4.21 | $4.22 | $4.22 | 60,290,480 |
| 2025-06-12 | $4.39 | $4.44 | $4.30 | $4.37 | $4.37 | 85,604,380 |
| 2025-06-11 | $4.46 | $4.56 | $4.43 | $4.47 | $4.47 | 83,579,180 |
| 2025-06-10 | $4.52 | $4.62 | $4.40 | $4.48 | $4.48 | 108,158,430 |
| 2025-06-09 | $4.43 | $4.61 | $4.38 | $4.60 | $4.60 | 131,337,080 |
| 2025-06-06 | $4.30 | $4.56 | $4.23 | $4.45 | $4.45 | 133,288,360 |
| 2025-06-05 | $4.25 | $4.43 | $4.24 | $4.33 | $4.33 | 100,879,990 |
| 2025-06-04 | $4.30 | $4.32 | $4.19 | $4.26 | $4.26 | 69,326,510 |
| 2025-06-03 | $4.12 | $4.35 | $4.11 | $4.32 | $4.32 | 77,130,240 |
| 2025-05-30 | $4.25 | $4.28 | $4.12 | $4.13 | $4.13 | 33,752,420 |
| 2025-05-29 | $4.13 | $4.25 | $4.12 | $4.23 | $4.23 | 39,839,360 |
| 2025-05-28 | $4.18 | $4.25 | $4.13 | $4.14 | $4.14 | 32,742,430 |
| 2025-05-27 | $4.17 | $4.26 | $4.12 | $4.18 | $4.18 | 23,301,800 |
| 2025-05-26 | $4.09 | $4.17 | $4.09 | $4.16 | $4.16 | 22,356,760 |
| 2025-05-23 | $4.17 | $4.20 | $4.08 | $4.08 | $4.08 | 29,883,400 |
| 2025-05-22 | $4.26 | $4.32 | $4.16 | $4.16 | $4.16 | 35,170,340 |
| 2025-05-21 | $4.32 | $4.34 | $4.25 | $4.27 | $4.27 | 32,152,400 |
| 2025-05-20 | $4.28 | $4.38 | $4.25 | $4.36 | $4.36 | 35,712,950 |
| 2025-05-19 | $4.21 | $4.32 | $4.19 | $4.30 | $4.30 | 31,638,100 |
| 2025-05-16 | $4.21 | $4.27 | $4.20 | $4.21 | $4.21 | 19,953,900 |
| 2025-05-15 | $4.34 | $4.34 | $4.24 | $4.24 | $4.24 | 29,779,860 |
| 2025-05-14 | $4.29 | $4.38 | $4.28 | $4.34 | $4.34 | 31,204,800 |
| 2025-05-13 | $4.41 | $4.43 | $4.30 | $4.31 | $4.31 | 33,382,410 |
| 2025-05-12 | $4.35 | $4.38 | $4.30 | $4.36 | $4.36 | 26,899,250 |
| 2025-05-09 | $4.43 | $4.45 | $4.29 | $4.30 | $4.30 | 35,308,200 |
| 2025-05-08 | $4.35 | $4.47 | $4.34 | $4.44 | $4.44 | 44,207,820 |
| 2025-05-07 | $4.46 | $4.50 | $4.32 | $4.36 | $4.36 | 55,190,800 |
| 2025-05-06 | $4.19 | $4.37 | $4.19 | $4.37 | $4.37 | 51,057,700 |
| 2025-04-30 | $4.22 | $4.25 | $4.09 | $4.19 | $4.19 | 33,976,500 |
| 2025-04-29 | $4.11 | $4.18 | $4.07 | $4.17 | $4.17 | 31,727,760 |
| 2025-04-28 | $4.20 | $4.24 | $4.08 | $4.11 | $4.11 | 52,770,480 |
| 2025-04-25 | $4.25 | $4.43 | $4.23 | $4.30 | $4.30 | 64,540,300 |
| 2025-04-24 | $4.30 | $4.32 | $4.18 | $4.25 | $4.25 | 37,338,600 |
| 2025-04-23 | $4.32 | $4.37 | $4.26 | $4.28 | $4.28 | 35,458,500 |
| 2025-04-22 | $4.28 | $4.37 | $4.27 | $4.30 | $4.30 | 30,416,600 |
| 2025-04-21 | $4.22 | $4.32 | $4.22 | $4.32 | $4.32 | 29,045,400 |
| 2025-04-18 | $4.20 | $4.28 | $4.18 | $4.27 | $4.27 | 30,219,160 |
| 2025-04-17 | $4.23 | $4.34 | $4.23 | $4.23 | $4.23 | 32,006,760 |
| 2025-04-16 | $4.28 | $4.42 | $4.19 | $4.28 | $4.28 | 43,844,640 |
| 2025-04-15 | $4.37 | $4.38 | $4.27 | $4.34 | $4.34 | 48,108,200 |
| 2025-04-14 | $4.37 | $4.46 | $4.31 | $4.33 | $4.33 | 56,850,250 |
| 2025-04-11 | $4.25 | $4.39 | $4.25 | $4.32 | $4.32 | 64,759,530 |
| 2025-04-10 | $4.18 | $4.47 | $4.11 | $4.31 | $4.31 | 97,364,090 |
| 2025-04-09 | $3.90 | $4.19 | $3.68 | $4.14 | $4.14 | 86,264,480 |
| 2025-04-08 | $3.85 | $4.05 | $3.85 | $3.97 | $3.97 | 93,280,780 |
| 2025-04-07 | $4.28 | $4.35 | $3.68 | $3.74 | $3.74 | 95,404,220 |
| 2025-04-03 | $4.54 | $4.65 | $4.53 | $4.58 | $4.58 | 21,994,580 |
| 2025-04-02 | $4.66 | $4.71 | $4.60 | $4.61 | $4.61 | 33,279,400 |
| 2025-04-01 | $4.77 | $4.80 | $4.71 | $4.71 | $4.71 | 42,602,000 |
| 2025-03-31 | $4.73 | $4.96 | $4.59 | $4.87 | $4.87 | 69,004,860 |
| 2025-03-28 | $4.74 | $4.74 | $4.60 | $4.66 | $4.66 | 39,246,680 |
| 2025-03-27 | $4.79 | $4.80 | $4.66 | $4.74 | $4.74 | 32,629,270 |
| 2025-03-26 | $4.75 | $4.81 | $4.73 | $4.79 | $4.79 | 27,381,770 |
| 2025-03-25 | $4.84 | $4.85 | $4.75 | $4.77 | $4.77 | 30,419,900 |
| 2025-03-24 | $4.96 | $4.99 | $4.69 | $4.81 | $4.81 | 66,919,070 |
| 2025-03-21 | $5.15 | $5.16 | $4.96 | $4.96 | $4.96 | 82,257,800 |
| 2025-03-20 | $5.32 | $5.35 | $5.16 | $5.17 | $5.17 | 100,405,080 |
| 2025-03-19 | $5.10 | $5.47 | $5.07 | $5.36 | $5.36 | 181,302,500 |
| 2025-03-18 | $5.11 | $5.14 | $5.06 | $5.07 | $5.07 | 42,762,690 |
| 2025-03-17 | $5.10 | $5.21 | $5.09 | $5.13 | $5.13 | 49,896,660 |
| 2025-03-14 | $5.00 | $5.13 | $4.96 | $5.11 | $5.11 | 60,431,590 |
| 2025-03-13 | $5.20 | $5.22 | $5.01 | $5.05 | $5.05 | 62,806,430 |
| 2025-03-12 | $5.11 | $5.17 | $5.05 | $5.12 | $5.12 | 62,293,230 |
| 2025-03-11 | $4.98 | $5.08 | $4.91 | $5.08 | $5.08 | 53,050,780 |
| 2025-03-10 | $5.17 | $5.23 | $4.99 | $5.04 | $5.04 | 93,190,030 |
| 2025-03-07 | $5.37 | $5.38 | $5.18 | $5.20 | $5.20 | 124,923,440 |
| 2025-03-06 | $5.33 | $5.50 | $5.26 | $5.46 | $5.46 | 127,979,940 |
| 2025-03-05 | $5.56 | $5.59 | $5.21 | $5.35 | $5.35 | 150,764,060 |
| 2025-03-04 | $5.70 | $5.76 | $5.48 | $5.59 | $5.59 | 145,257,240 |
| 2025-03-03 | $5.87 | $6.10 | $5.65 | $5.83 | $5.83 | 227,874,750 |
| 2025-02-28 | $5.53 | $6.10 | $5.45 | $5.92 | $5.92 | 276,837,130 |
| 2025-02-27 | $5.26 | $5.76 | $5.26 | $5.58 | $5.58 | 232,766,370 |
| 2025-02-26 | $5.17 | $5.40 | $5.17 | $5.31 | $5.31 | 107,483,180 |
| 2025-02-25 | $5.10 | $5.32 | $5.09 | $5.19 | $5.19 | 100,453,060 |
| 2025-02-24 | $5.07 | $5.26 | $5.01 | $5.17 | $5.17 | 108,860,900 |
| 2025-02-20 | $5.19 | $5.40 | $5.10 | $5.27 | $5.27 | 109,640,550 |
| 2025-02-19 | $4.99 | $5.26 | $4.98 | $5.23 | $5.23 | 84,467,350 |
| 2025-02-18 | $5.35 | $5.38 | $5.00 | $5.03 | $5.03 | 134,812,370 |
| 2025-02-17 | $5.25 | $5.60 | $5.21 | $5.41 | $5.41 | 203,117,070 |
| 2025-02-14 | $5.18 | $5.26 | $5.09 | $5.10 | $5.10 | 86,165,850 |
| 2025-02-13 | $5.18 | $5.39 | $5.09 | $5.26 | $5.26 | 153,621,980 |
| 2025-02-12 | $4.99 | $5.26 | $4.98 | $5.22 | $5.22 | 98,501,200 |
| 2025-02-11 | $5.10 | $5.13 | $4.97 | $5.01 | $5.01 | 66,450,440 |
| 2025-02-10 | $5.03 | $5.14 | $5.01 | $5.12 | $5.12 | 89,999,530 |
| 2025-02-07 | $4.95 | $5.14 | $4.92 | $5.05 | $5.05 | 113,503,660 |
| 2025-02-06 | $4.80 | $4.95 | $4.73 | $4.95 | $4.95 | 81,414,560 |
| 2025-02-05 | $4.70 | $4.85 | $4.68 | $4.78 | $4.78 | 60,502,120 |
| 2025-01-27 | $4.75 | $4.88 | $4.68 | $4.68 | $4.68 | 47,492,100 |
| 2025-01-24 | $4.76 | $4.82 | $4.68 | $4.76 | $4.76 | 50,942,100 |
| 2025-01-23 | $4.88 | $5.03 | $4.75 | $4.76 | $4.76 | 72,843,760 |
| 2025-01-22 | $5.01 | $5.01 | $4.75 | $4.78 | $4.78 | 63,577,340 |
| 2025-01-21 | $5.11 | $5.23 | $4.99 | $5.00 | $5.00 | 103,340,920 |
| 2025-01-20 | $4.93 | $5.35 | $4.81 | $5.18 | $5.18 | 155,983,100 |
| 2025-01-17 | $4.84 | $5.28 | $4.72 | $5.00 | $5.00 | 172,700,490 |
| 2025-01-16 | $4.75 | $4.92 | $4.75 | $4.86 | $4.86 | 81,035,680 |
| 2025-01-15 | $4.80 | $4.83 | $4.70 | $4.72 | $4.72 | 48,228,100 |
| 2025-01-14 | $4.50 | $4.81 | $4.50 | $4.81 | $4.81 | 69,675,880 |
| 2025-01-13 | $4.38 | $4.51 | $4.27 | $4.49 | $4.49 | 44,145,500 |
| 2025-01-09 | $4.64 | $4.77 | $4.64 | $4.71 | $4.71 | 46,913,010 |
| 2025-01-08 | $4.73 | $4.75 | $4.50 | $4.68 | $4.68 | 58,721,600 |
| 2025-01-07 | $4.64 | $4.74 | $4.59 | $4.74 | $4.74 | 47,071,790 |
| 2025-01-06 | $4.63 | $4.67 | $4.46 | $4.58 | $4.58 | 50,874,720 |
| 2025-01-03 | $5.04 | $5.08 | $4.62 | $4.64 | $4.64 | 84,493,620 |
| 2025-01-02 | $5.13 | $5.22 | $4.95 | $5.02 | $5.02 | 60,602,760 |
| 2024-12-31 | $5.40 | $5.45 | $5.09 | $5.13 | $5.13 | 57,771,110 |
| 2024-12-30 | $5.40 | $5.44 | $5.26 | $5.35 | $5.35 | 46,180,470 |
| 2024-12-27 | $5.41 | $5.60 | $5.38 | $5.44 | $5.44 | 61,822,720 |
| 2024-12-26 | $5.45 | $5.54 | $5.38 | $5.40 | $5.40 | 60,265,380 |
| 2024-12-25 | $5.63 | $5.66 | $5.26 | $5.47 | $5.47 | 90,283,200 |
| 2024-12-24 | $5.76 | $5.83 | $5.59 | $5.67 | $5.67 | 63,299,720 |
| 2024-12-23 | $6.06 | $6.10 | $5.74 | $5.75 | $5.75 | 78,611,010 |
| 2024-12-20 | $6.04 | $6.21 | $6.01 | $6.09 | $6.09 | 71,086,240 |
| 2024-12-19 | $6.00 | $6.11 | $5.90 | $6.07 | $6.07 | 61,655,020 |
| 2024-12-18 | $6.00 | $6.20 | $6.00 | $6.05 | $6.05 | 77,975,280 |
| 2024-12-17 | $6.21 | $6.28 | $5.96 | $5.98 | $5.98 | 87,037,770 |
| 2024-12-16 | $6.40 | $6.42 | $6.11 | $6.17 | $6.17 | 130,358,000 |
| 2024-12-13 | $6.81 | $6.87 | $6.46 | $6.50 | $6.50 | 177,598,120 |
| 2024-12-12 | $6.80 | $7.10 | $6.66 | $6.98 | $6.98 | 169,849,700 |
| 2024-12-11 | $6.85 | $7.07 | $6.75 | $6.87 | $6.87 | 129,330,450 |
| 2024-12-10 | $7.40 | $7.47 | $6.91 | $6.93 | $6.93 | 213,804,500 |
| 2024-12-09 | $7.00 | $7.33 | $6.86 | $7.12 | $7.12 | 199,902,520 |
| 2024-12-06 | $6.94 | $7.39 | $6.78 | $7.00 | $7.00 | 275,444,220 |
| 2024-12-05 | $6.60 | $6.99 | $6.51 | $6.85 | $6.85 | 186,275,640 |
| 2024-12-04 | $6.62 | $7.03 | $6.58 | $6.60 | $6.60 | 218,457,710 |
| 2024-12-03 | $6.20 | $7.03 | $6.13 | $6.89 | $6.89 | 287,579,280 |
| 2024-12-02 | $6.08 | $6.38 | $6.06 | $6.26 | $6.26 | 151,043,440 |
| 2024-11-29 | $6.03 | $6.22 | $5.86 | $6.09 | $6.09 | 148,637,450 |
| 2024-11-28 | $6.04 | $6.30 | $5.93 | $6.10 | $6.10 | 161,660,840 |
| 2024-11-27 | $5.86 | $6.16 | $5.60 | $6.07 | $6.07 | 153,826,420 |
| 2024-11-26 | $6.03 | $6.21 | $5.87 | $5.90 | $5.90 | 107,051,220 |
| 2024-11-25 | $6.05 | $6.14 | $5.80 | $5.99 | $5.99 | 127,456,080 |
| 2024-11-22 | $6.52 | $6.69 | $6.12 | $6.15 | $6.15 | 175,380,260 |
| 2024-11-21 | $6.82 | $7.03 | $6.53 | $6.62 | $6.62 | 164,022,040 |
| 2024-11-20 | $6.98 | $7.04 | $6.81 | $6.93 | $6.93 | 176,132,420 |
| 2024-11-19 | $6.50 | $7.07 | $6.41 | $7.05 | $7.05 | 219,814,450 |
| 2024-11-18 | $6.31 | $6.95 | $6.03 | $6.76 | $6.76 | 232,991,600 |
| 2024-11-15 | $6.81 | $6.98 | $6.21 | $6.33 | $6.33 | 195,296,420 |
| 2024-11-14 | $7.15 | $7.29 | $6.88 | $6.94 | $6.94 | 148,668,440 |
| 2024-11-13 | $7.10 | $7.30 | $6.95 | $7.06 | $7.06 | 152,045,170 |
| 2024-11-12 | $7.40 | $7.42 | $7.00 | $7.14 | $7.14 | 271,220,480 |
| 2024-11-11 | $7.95 | $8.38 | $7.43 | $7.62 | $7.62 | 317,761,980 |
| 2024-11-08 | $8.10 | $8.58 | $7.80 | $7.82 | $7.82 | 409,350,170 |
| 2024-11-07 | $7.89 | $9.36 | $7.70 | $8.46 | $8.46 | 492,924,100 |
| 2024-11-06 | $7.40 | $8.25 | $7.22 | $8.10 | $8.10 | 444,865,600 |
| 2024-11-05 | $7.40 | $7.89 | $7.27 | $7.72 | $7.72 | 422,073,410 |
| 2024-11-04 | $7.35 | $7.77 | $6.60 | $7.20 | $7.20 | 410,053,040 |
| 2024-11-01 | $7.45 | $8.52 | $7.35 | $8.05 | $8.05 | 628,586,580 |
| 2024-10-31 | $5.84 | $7.14 | $5.69 | $7.14 | $7.14 | 506,669,030 |
| 2024-10-30 | $5.85 | $6.10 | $5.56 | $5.95 | $5.95 | 365,909,020 |
| 2024-10-29 | $5.97 | $6.66 | $5.61 | $5.63 | $5.63 | 468,904,160 |
| 2024-10-28 | $5.48 | $6.19 | $5.29 | $5.97 | $5.97 | 414,409,880 |
| 2024-10-25 | $5.15 | $5.63 | $5.05 | $5.45 | $5.45 | 285,262,620 |
| 2024-10-24 | $4.99 | $5.21 | $4.81 | $5.19 | $5.19 | 216,737,040 |
| 2024-10-23 | $5.17 | $5.49 | $4.97 | $5.04 | $5.04 | 270,460,470 |
| 2024-10-22 | $5.60 | $5.95 | $5.30 | $5.34 | $5.34 | 344,566,420 |
| 2024-10-21 | $5.18 | $5.98 | $5.01 | $5.75 | $5.75 | 467,417,150 |
| 2024-10-18 | $5.10 | $5.74 | $5.06 | $5.39 | $5.39 | 465,737,610 |
| 2024-10-17 | $5.00 | $5.75 | $4.70 | $5.43 | $5.43 | 505,176,310 |
| 2024-10-16 | $4.92 | $5.28 | $4.60 | $4.99 | $4.99 | 385,542,920 |
| 2024-10-15 | $5.28 | $6.25 | $5.18 | $5.45 | $5.45 | 658,279,300 |
| 2024-10-14 | $5.34 | $5.34 | $4.98 | $5.34 | $5.34 | 557,379,470 |
| 2024-10-11 | $4.10 | $4.55 | $3.95 | $4.45 | $4.45 | 399,120,560 |
| 2024-10-10 | $5.20 | $5.25 | $4.01 | $4.15 | $4.15 | 503,800,870 |
| 2024-10-09 | $3.79 | $4.55 | $3.60 | $4.55 | $4.55 | 392,712,380 |
| 2024-10-08 | $3.79 | $3.79 | $3.54 | $3.79 | $3.79 | 150,642,950 |
| 2024-09-30 | $2.74 | $3.16 | $2.68 | $3.16 | $3.16 | 157,286,730 |
| 2024-09-27 | $2.53 | $2.68 | $2.51 | $2.63 | $2.63 | 61,601,380 |
| 2024-09-26 | $2.43 | $2.50 | $2.42 | $2.49 | $2.49 | 35,004,070 |
| 2024-09-25 | $2.39 | $2.49 | $2.38 | $2.43 | $2.43 | 41,048,160 |
| 2024-09-24 | $2.28 | $2.37 | $2.28 | $2.37 | $2.37 | 29,700,120 |
| 2024-09-23 | $2.31 | $2.31 | $2.26 | $2.27 | $2.27 | 15,147,600 |
| 2024-09-20 | $2.35 | $2.35 | $2.29 | $2.30 | $2.30 | 15,244,000 |
| 2024-09-19 | $2.29 | $2.36 | $2.28 | $2.34 | $2.34 | 21,789,500 |
| 2024-09-18 | $2.16 | $2.32 | $2.16 | $2.29 | $2.29 | 25,088,400 |
| 2024-09-13 | $2.34 | $2.36 | $2.30 | $2.34 | $2.34 | 19,026,640 |
| 2024-09-12 | $2.28 | $2.34 | $2.28 | $2.33 | $2.33 | 16,929,420 |
| 2024-09-11 | $2.30 | $2.31 | $2.27 | $2.29 | $2.29 | 9,908,300 |
| 2024-09-10 | $2.29 | $2.32 | $2.26 | $2.31 | $2.31 | 14,894,030 |
| 2024-09-09 | $2.25 | $2.31 | $2.24 | $2.29 | $2.29 | 10,644,360 |
| 2024-09-06 | $2.30 | $2.31 | $2.26 | $2.27 | $2.27 | 7,752,380 |
| 2024-09-05 | $2.30 | $2.31 | $2.28 | $2.30 | $2.30 | 11,877,360 |
| 2024-09-04 | $2.29 | $2.30 | $2.26 | $2.28 | $2.28 | 8,431,800 |
| 2024-09-03 | $2.27 | $2.30 | $2.26 | $2.29 | $2.29 | 9,713,860 |
| 2024-09-02 | $2.28 | $2.33 | $2.27 | $2.27 | $2.27 | 16,614,600 |
| 2024-08-30 | $2.23 | $2.32 | $2.22 | $2.29 | $2.29 | 19,579,770 |
| 2024-08-29 | $2.19 | $2.24 | $2.17 | $2.23 | $2.23 | 12,205,200 |
| 2024-08-28 | $2.21 | $2.24 | $2.18 | $2.21 | $2.21 | 12,999,800 |
| 2024-08-27 | $2.26 | $2.29 | $2.20 | $2.21 | $2.21 | 22,749,600 |
| 2024-08-26 | $2.34 | $2.38 | $2.29 | $2.30 | $2.30 | 28,621,400 |
| 2024-08-23 | $2.25 | $2.31 | $2.21 | $2.30 | $2.30 | 22,882,400 |
| 2024-08-22 | $2.29 | $2.32 | $2.26 | $2.27 | $2.27 | 11,881,400 |
| 2024-08-21 | $2.31 | $2.33 | $2.28 | $2.29 | $2.29 | 11,395,060 |
| 2024-08-20 | $2.38 | $2.38 | $2.31 | $2.33 | $2.33 | 14,319,600 |
| 2024-08-19 | $2.39 | $2.40 | $2.37 | $2.39 | $2.39 | 12,839,200 |
| 2024-08-16 | $2.44 | $2.45 | $2.37 | $2.38 | $2.38 | 24,523,280 |
| 2024-08-15 | $2.36 | $2.46 | $2.33 | $2.45 | $2.45 | 37,262,320 |
| 2024-08-14 | $2.37 | $2.40 | $2.35 | $2.36 | $2.36 | 15,678,900 |
| 2024-08-13 | $2.30 | $2.38 | $2.28 | $2.36 | $2.36 | 21,719,760 |
| 2024-08-12 | $2.35 | $2.42 | $2.32 | $2.32 | $2.32 | 33,501,090 |
| 2024-08-09 | $2.32 | $2.35 | $2.31 | $2.32 | $2.32 | 15,794,010 |
| 2024-08-08 | $2.30 | $2.32 | $2.28 | $2.32 | $2.32 | 10,676,780 |
| 2024-08-07 | $2.32 | $2.33 | $2.30 | $2.31 | $2.31 | 8,925,100 |
| 2024-08-06 | $2.30 | $2.34 | $2.29 | $2.33 | $2.33 | 13,854,100 |
| 2024-08-05 | $2.30 | $2.35 | $2.28 | $2.29 | $2.29 | 17,154,700 |
| 2024-08-02 | $2.31 | $2.34 | $2.29 | $2.30 | $2.30 | 12,142,120 |
| 2024-08-01 | $2.34 | $2.36 | $2.31 | $2.32 | $2.32 | 13,797,260 |
| 2024-07-31 | $2.29 | $2.35 | $2.27 | $2.34 | $2.34 | 20,989,600 |
| 2024-07-30 | $2.25 | $2.29 | $2.24 | $2.29 | $2.29 | 14,543,200 |
| 2024-07-29 | $2.25 | $2.26 | $2.22 | $2.25 | $2.25 | 10,752,400 |
| 2024-07-26 | $2.22 | $2.25 | $2.21 | $2.25 | $2.25 | 12,170,000 |
| 2024-07-25 | $2.17 | $2.22 | $2.15 | $2.20 | $2.20 | 9,434,330 |
| 2024-07-24 | $2.20 | $2.22 | $2.17 | $2.18 | $2.18 | 12,304,670 |
| 2024-07-23 | $2.23 | $2.28 | $2.20 | $2.21 | $2.21 | 15,439,980 |
| 2024-07-22 | $2.22 | $2.24 | $2.21 | $2.23 | $2.23 | 7,898,790 |
| 2024-07-19 | $2.21 | $2.24 | $2.20 | $2.23 | $2.23 | 8,666,720 |
| 2024-07-18 | $2.22 | $2.23 | $2.18 | $2.22 | $2.22 | 9,879,200 |
| 2024-07-17 | $2.25 | $2.26 | $2.22 | $2.23 | $2.23 | 8,990,940 |
| 2024-07-16 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 9,992,620 |
| 2024-07-15 | $2.27 | $2.31 | $2.26 | $2.26 | $2.26 | 13,925,200 |
| 2024-07-12 | $2.29 | $2.32 | $2.26 | $2.27 | $2.27 | 13,251,760 |
| 2024-07-11 | $2.25 | $2.32 | $2.25 | $2.30 | $2.30 | 19,967,980 |
| 2024-07-10 | $2.22 | $2.23 | $2.19 | $2.21 | $2.21 | 10,779,040 |
| 2024-07-09 | $2.21 | $2.24 | $2.15 | $2.23 | $2.23 | 20,058,100 |
| 2024-07-08 | $2.29 | $2.30 | $2.21 | $2.22 | $2.22 | 16,187,600 |
| 2024-07-05 | $2.25 | $2.32 | $2.22 | $2.31 | $2.31 | 16,941,370 |
| 2024-07-04 | $2.30 | $2.34 | $2.24 | $2.25 | $2.25 | 16,204,500 |
| 2024-07-03 | $2.32 | $2.38 | $2.31 | $2.32 | $2.32 | 21,524,000 |
| 2024-07-02 | $2.25 | $2.33 | $2.24 | $2.32 | $2.32 | 25,151,210 |
| 2024-07-01 | $2.19 | $2.26 | $2.19 | $2.26 | $2.26 | 13,217,580 |
| 2024-06-28 | $2.23 | $2.27 | $2.20 | $2.20 | $2.20 | 14,813,000 |
| 2024-06-27 | $2.27 | $2.29 | $2.22 | $2.23 | $2.23 | 11,958,250 |
| 2024-06-26 | $2.20 | $2.28 | $2.18 | $2.27 | $2.27 | 15,529,120 |
| 2024-06-25 | $2.18 | $2.25 | $2.18 | $2.21 | $2.21 | 15,449,230 |
| 2024-06-24 | $2.27 | $2.28 | $2.19 | $2.20 | $2.20 | 17,419,480 |
| 2024-06-21 | $2.26 | $2.31 | $2.25 | $2.30 | $2.30 | 10,877,300 |
| 2024-06-20 | $2.32 | $2.33 | $2.26 | $2.27 | $2.27 | 15,985,860 |
| 2024-06-19 | $2.33 | $2.35 | $2.31 | $2.32 | $2.32 | 9,149,350 |
| 2024-06-18 | $2.31 | $2.35 | $2.30 | $2.34 | $2.34 | 11,668,800 |
| 2024-06-17 | $2.33 | $2.35 | $2.30 | $2.31 | $2.31 | 12,240,100 |
| 2024-06-14 | $2.32 | $2.35 | $2.30 | $2.33 | $2.33 | 15,410,560 |
| 2024-06-13 | $2.36 | $2.39 | $2.31 | $2.33 | $2.33 | 16,605,300 |
| 2024-06-12 | $2.32 | $2.37 | $2.32 | $2.37 | $2.37 | 15,462,460 |
| 2024-06-11 | $2.33 | $2.34 | $2.27 | $2.33 | $2.33 | 19,394,760 |
| 2024-06-07 | $2.28 | $2.36 | $2.27 | $2.35 | $2.35 | 32,472,410 |
| 2024-06-06 | $2.40 | $2.43 | $2.21 | $2.24 | $2.24 | 46,531,590 |
| 2024-06-05 | $2.50 | $2.50 | $2.30 | $2.38 | $2.38 | 58,085,120 |
| 2024-06-04 | $2.60 | $2.61 | $2.54 | $2.57 | $2.57 | 16,635,400 |
| 2024-06-03 | $2.69 | $2.69 | $2.58 | $2.60 | $2.60 | 22,281,300 |
| 2024-05-31 | $2.68 | $2.71 | $2.68 | $2.69 | $2.69 | 9,348,870 |
| 2024-05-30 | $2.69 | $2.71 | $2.67 | $2.68 | $2.68 | 10,069,220 |
| 2024-05-29 | $2.67 | $2.74 | $2.66 | $2.70 | $2.70 | 14,875,660 |
| 2024-05-28 | $2.73 | $2.73 | $2.68 | $2.69 | $2.69 | 11,784,600 |
| 2024-05-27 | $2.74 | $2.75 | $2.70 | $2.73 | $2.73 | 12,500,180 |
| 2024-05-24 | $2.75 | $2.78 | $2.74 | $2.74 | $2.74 | 11,886,390 |
| 2024-05-23 | $2.82 | $2.83 | $2.74 | $2.75 | $2.75 | 23,101,210 |
| 2024-05-22 | $2.81 | $2.84 | $2.80 | $2.83 | $2.83 | 13,261,130 |
| 2024-05-21 | $2.85 | $2.85 | $2.80 | $2.82 | $2.82 | 21,780,810 |
| 2024-05-20 | $2.86 | $2.93 | $2.84 | $2.87 | $2.87 | 32,189,900 |
| 2024-05-17 | $2.84 | $2.85 | $2.81 | $2.85 | $2.85 | 14,727,700 |
| 2024-05-16 | $2.80 | $2.87 | $2.80 | $2.83 | $2.83 | 21,409,730 |
| 2024-05-15 | $2.81 | $2.82 | $2.79 | $2.80 | $2.80 | 11,582,960 |
| 2024-05-14 | $2.79 | $2.83 | $2.79 | $2.82 | $2.82 | 13,325,820 |
| 2024-05-13 | $2.86 | $2.86 | $2.78 | $2.79 | $2.79 | 22,633,920 |
| 2024-05-10 | $2.89 | $2.89 | $2.84 | $2.86 | $2.86 | 19,648,000 |
| 2024-05-09 | $2.86 | $2.92 | $2.85 | $2.89 | $2.89 | 21,903,920 |
| 2024-05-08 | $2.90 | $2.91 | $2.86 | $2.86 | $2.86 | 20,461,100 |
| 2024-05-07 | $2.90 | $2.91 | $2.86 | $2.91 | $2.91 | 24,172,320 |
| 2024-05-06 | $2.87 | $2.91 | $2.86 | $2.90 | $2.90 | 32,184,700 |
| 2024-04-30 | $2.88 | $2.90 | $2.77 | $2.85 | $2.85 | 37,939,170 |
| 2024-04-29 | $2.82 | $2.90 | $2.82 | $2.89 | $2.89 | 44,634,110 |
| 2024-04-26 | $2.80 | $2.84 | $2.77 | $2.83 | $2.83 | 31,646,030 |
| 2024-04-25 | $2.80 | $2.87 | $2.78 | $2.80 | $2.80 | 41,669,320 |
| 2024-04-24 | $2.88 | $2.92 | $2.69 | $2.84 | $2.84 | 93,644,810 |
| 2024-04-23 | $2.96 | $3.04 | $2.96 | $3.04 | $3.04 | 24,022,300 |
| 2024-04-22 | $3.01 | $3.02 | $2.95 | $2.97 | $2.97 | 19,587,290 |
| 2024-04-19 | $3.00 | $3.04 | $2.97 | $3.00 | $3.00 | 24,236,600 |
| 2024-04-18 | $3.06 | $3.06 | $3.01 | $3.01 | $3.01 | 22,078,630 |
| 2024-04-17 | $2.91 | $3.04 | $2.90 | $3.04 | $3.04 | 37,155,360 |
| 2024-04-16 | $3.02 | $3.02 | $2.87 | $2.88 | $2.88 | 39,492,910 |
| 2024-04-15 | $3.15 | $3.17 | $2.99 | $3.04 | $3.04 | 40,658,130 |
| 2024-04-12 | $3.23 | $3.25 | $3.16 | $3.17 | $3.17 | 24,660,200 |
| 2024-04-11 | $3.19 | $3.29 | $3.16 | $3.24 | $3.24 | 34,350,130 |
| 2024-04-10 | $3.28 | $3.28 | $3.16 | $3.20 | $3.20 | 27,499,270 |
| 2024-04-09 | $3.25 | $3.31 | $3.25 | $3.28 | $3.28 | 19,204,760 |
| 2024-04-08 | $3.34 | $3.34 | $3.26 | $3.27 | $3.27 | 25,693,040 |
| 2024-04-03 | $3.33 | $3.34 | $3.29 | $3.34 | $3.34 | 22,144,410 |
| 2024-04-02 | $3.31 | $3.37 | $3.30 | $3.33 | $3.33 | 29,613,120 |
| 2024-04-01 | $3.27 | $3.33 | $3.26 | $3.32 | $3.32 | 31,477,930 |
| 2024-03-29 | $3.20 | $3.28 | $3.19 | $3.27 | $3.27 | 28,477,160 |
| 2024-03-28 | $3.14 | $3.22 | $3.13 | $3.20 | $3.20 | 28,373,330 |
| 2024-03-27 | $3.20 | $3.21 | $3.12 | $3.12 | $3.12 | 28,583,640 |
| 2024-03-26 | $3.18 | $3.22 | $3.15 | $3.22 | $3.22 | 24,161,060 |
| 2024-03-25 | $3.25 | $3.28 | $3.18 | $3.19 | $3.19 | 24,682,670 |
| 2024-03-22 | $3.32 | $3.33 | $3.23 | $3.26 | $3.26 | 32,294,260 |
| 2024-03-21 | $3.31 | $3.33 | $3.26 | $3.31 | $3.31 | 32,953,700 |
| 2024-03-20 | $3.27 | $3.32 | $3.26 | $3.30 | $3.30 | 24,522,500 |
| 2024-03-19 | $3.32 | $3.32 | $3.27 | $3.27 | $3.27 | 25,054,200 |
| 2024-03-18 | $3.29 | $3.32 | $3.27 | $3.32 | $3.32 | 33,467,570 |
| 2024-03-15 | $3.22 | $3.30 | $3.20 | $3.30 | $3.30 | 35,610,520 |
| 2024-03-14 | $3.21 | $3.32 | $3.21 | $3.24 | $3.24 | 44,064,830 |
| 2024-03-13 | $3.23 | $3.25 | $3.18 | $3.22 | $3.22 | 27,507,580 |
| 2024-03-12 | $3.22 | $3.23 | $3.17 | $3.23 | $3.23 | 30,444,920 |
| 2024-03-11 | $3.16 | $3.22 | $3.15 | $3.21 | $3.21 | 34,529,030 |
| 2024-03-08 | $3.15 | $3.17 | $3.11 | $3.17 | $3.17 | 26,003,560 |
| 2024-03-07 | $3.15 | $3.18 | $3.12 | $3.14 | $3.14 | 29,283,800 |
| 2024-03-06 | $3.09 | $3.20 | $3.08 | $3.14 | $3.14 | 33,600,990 |
| 2024-03-05 | $3.12 | $3.15 | $3.09 | $3.10 | $3.10 | 27,127,700 |
| 2024-03-04 | $3.18 | $3.20 | $3.12 | $3.15 | $3.15 | 33,579,700 |
| 2024-03-01 | $3.20 | $3.22 | $3.16 | $3.20 | $3.20 | 32,454,050 |
| 2024-02-29 | $3.06 | $3.20 | $3.05 | $3.20 | $3.20 | 42,345,120 |
| 2024-02-28 | $3.29 | $3.37 | $3.09 | $3.10 | $3.10 | 67,323,010 |
| 2024-02-27 | $3.18 | $3.27 | $3.13 | $3.27 | $3.27 | 37,655,870 |
| 2024-02-26 | $3.15 | $3.25 | $3.13 | $3.18 | $3.18 | 45,222,170 |
| 2024-02-23 | $3.11 | $3.17 | $3.09 | $3.16 | $3.16 | 30,012,240 |
| 2024-02-22 | $3.06 | $3.11 | $3.04 | $3.11 | $3.11 | 26,050,630 |
| 2024-02-21 | $3.00 | $3.14 | $2.98 | $3.07 | $3.07 | 38,094,740 |
| 2024-02-20 | $3.02 | $3.04 | $2.98 | $3.03 | $3.03 | 25,719,000 |
| 2024-02-19 | $3.00 | $3.08 | $3.00 | $3.03 | $3.03 | 46,276,370 |
| 2024-02-08 | $2.79 | $2.97 | $2.78 | $2.97 | $2.97 | 63,631,160 |
| 2024-02-07 | $2.75 | $2.83 | $2.72 | $2.77 | $2.77 | 56,896,060 |
| 2024-02-06 | $2.61 | $2.84 | $2.53 | $2.78 | $2.78 | 59,707,180 |
| 2024-02-05 | $2.94 | $2.94 | $2.64 | $2.67 | $2.67 | 56,204,450 |
| 2024-02-02 | $3.10 | $3.14 | $2.84 | $2.93 | $2.93 | 45,015,670 |
| 2024-02-01 | $3.13 | $3.17 | $3.04 | $3.10 | $3.10 | 31,074,700 |
| 2024-01-31 | $3.23 | $3.28 | $3.13 | $3.13 | $3.13 | 34,187,400 |
| 2024-01-30 | $3.35 | $3.37 | $3.26 | $3.27 | $3.27 | 23,296,540 |
| 2024-01-29 | $3.43 | $3.45 | $3.34 | $3.35 | $3.35 | 22,698,200 |
| 2024-01-26 | $3.38 | $3.47 | $3.37 | $3.43 | $3.43 | 30,803,930 |
| 2024-01-25 | $3.30 | $3.40 | $3.28 | $3.39 | $3.39 | 31,089,320 |
| 2024-01-24 | $3.23 | $3.30 | $3.18 | $3.30 | $3.30 | 35,812,100 |
| 2024-01-23 | $3.18 | $3.26 | $3.15 | $3.23 | $3.23 | 29,158,780 |
| 2024-01-22 | $3.37 | $3.37 | $3.16 | $3.18 | $3.18 | 31,063,830 |
| 2024-01-19 | $3.40 | $3.43 | $3.37 | $3.37 | $3.37 | 20,553,130 |
| 2024-01-18 | $3.45 | $3.45 | $3.31 | $3.42 | $3.42 | 40,763,560 |
| 2024-01-17 | $3.55 | $3.59 | $3.47 | $3.47 | $3.47 | 23,454,480 |
| 2024-01-16 | $3.59 | $3.60 | $3.47 | $3.55 | $3.55 | 42,684,980 |
| 2024-01-15 | $3.63 | $3.67 | $3.58 | $3.60 | $3.60 | 47,409,370 |
| 2024-01-12 | $3.80 | $3.88 | $3.68 | $3.68 | $3.68 | 70,163,940 |
| 2024-01-11 | $3.57 | $3.67 | $3.56 | $3.66 | $3.66 | 24,385,750 |
| 2024-01-10 | $3.62 | $3.62 | $3.56 | $3.57 | $3.57 | 22,803,500 |
| 2024-01-09 | $3.62 | $3.65 | $3.58 | $3.62 | $3.62 | 19,080,110 |
| 2024-01-08 | $3.66 | $3.67 | $3.60 | $3.60 | $3.60 | 21,557,810 |
| 2024-01-05 | $3.71 | $3.73 | $3.65 | $3.66 | $3.66 | 19,689,190 |
| 2024-01-04 | $3.74 | $3.75 | $3.69 | $3.71 | $3.71 | 18,123,800 |
| 2024-01-03 | $3.74 | $3.77 | $3.71 | $3.74 | $3.74 | 16,222,300 |
| 2024-01-02 | $3.75 | $3.79 | $3.73 | $3.76 | $3.76 | 24,812,350 |
| 2024-01-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-12-29 | $3.72 | $3.75 | $3.71 | $3.75 | $3.75 | 19,809,160 |
| 2023-12-28 | $3.68 | $3.74 | $3.63 | $3.73 | $3.73 | 23,950,890 |
| 2023-12-27 | $3.64 | $3.69 | $3.62 | $3.68 | $3.68 | 15,779,480 |
| 2023-12-26 | $3.66 | $3.67 | $3.61 | $3.65 | $3.65 | 15,522,640 |
| 2023-12-25 | $3.65 | $3.68 | $3.62 | $3.66 | $3.66 | 12,056,900 |
| 2023-12-22 | $3.72 | $3.72 | $3.65 | $3.66 | $3.66 | 17,193,800 |
| 2023-12-21 | $3.68 | $3.71 | $3.63 | $3.70 | $3.70 | 20,575,580 |
| 2023-12-20 | $3.73 | $3.75 | $3.69 | $3.70 | $3.70 | 14,458,740 |
| 2023-12-19 | $3.77 | $3.77 | $3.69 | $3.72 | $3.72 | 18,137,900 |
| 2023-12-18 | $3.81 | $3.84 | $3.74 | $3.75 | $3.75 | 22,234,750 |
| 2023-12-15 | $3.85 | $3.87 | $3.79 | $3.81 | $3.81 | 22,652,250 |
| 2023-12-14 | $3.86 | $3.88 | $3.84 | $3.85 | $3.85 | 16,288,010 |
| 2023-12-13 | $3.83 | $3.89 | $3.82 | $3.84 | $3.84 | 17,064,400 |
| 2023-12-12 | $3.84 | $3.87 | $3.83 | $3.85 | $3.85 | 16,096,220 |
| 2023-12-11 | $3.80 | $3.85 | $3.78 | $3.84 | $3.84 | 27,793,050 |
| 2023-12-08 | $3.90 | $3.93 | $3.80 | $3.81 | $3.81 | 29,442,850 |
| 2023-12-07 | $3.88 | $3.92 | $3.88 | $3.88 | $3.88 | 21,266,600 |
| 2023-12-06 | $3.89 | $3.92 | $3.87 | $3.89 | $3.89 | 21,618,980 |
| 2023-12-05 | $3.97 | $3.97 | $3.90 | $3.90 | $3.90 | 21,720,900 |
| 2023-12-04 | $3.98 | $4.01 | $3.96 | $3.98 | $3.98 | 32,060,600 |
| 2023-12-01 | $3.94 | $3.99 | $3.92 | $3.98 | $3.98 | 25,644,120 |
| 2023-11-30 | $3.98 | $3.99 | $3.90 | $3.94 | $3.94 | 27,856,200 |
| 2023-11-29 | $4.00 | $4.03 | $3.97 | $3.98 | $3.98 | 16,337,600 |
| 2023-11-28 | $3.97 | $4.05 | $3.96 | $4.01 | $4.01 | 20,188,620 |
| 2023-11-27 | $3.99 | $4.04 | $3.97 | $3.99 | $3.99 | 24,450,100 |
| 2023-11-24 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 27,834,160 |
| 2023-11-23 | $4.06 | $4.09 | $4.03 | $4.07 | $4.07 | 24,013,830 |
| 2023-11-22 | $4.08 | $4.11 | $4.03 | $4.03 | $4.03 | 33,033,220 |
| 2023-11-21 | $4.15 | $4.21 | $4.08 | $4.10 | $4.10 | 41,340,200 |
| 2023-11-20 | $4.15 | $4.16 | $4.12 | $4.15 | $4.15 | 27,344,630 |
| 2023-11-17 | $4.18 | $4.19 | $4.12 | $4.14 | $4.14 | 35,117,700 |
| 2023-11-16 | $4.17 | $4.26 | $4.16 | $4.21 | $4.21 | 32,741,300 |
| 2023-11-15 | $4.17 | $4.28 | $4.16 | $4.19 | $4.19 | 43,426,700 |
| 2023-11-14 | $4.19 | $4.21 | $4.12 | $4.15 | $4.15 | 34,064,500 |
| 2023-11-13 | $4.17 | $4.21 | $4.12 | $4.20 | $4.20 | 36,910,260 |
| 2023-11-10 | $4.19 | $4.20 | $4.10 | $4.15 | $4.15 | 36,816,870 |
| 2023-11-09 | $4.20 | $4.28 | $4.17 | $4.20 | $4.20 | 37,382,110 |
| 2023-11-08 | $4.35 | $4.37 | $4.18 | $4.23 | $4.23 | 54,747,430 |
| 2023-11-07 | $4.24 | $4.36 | $4.21 | $4.29 | $4.29 | 53,342,940 |
| 2023-11-06 | $4.16 | $4.24 | $4.15 | $4.23 | $4.23 | 43,455,590 |
| 2023-11-03 | $4.15 | $4.26 | $4.13 | $4.16 | $4.16 | 42,538,490 |
| 2023-11-02 | $4.24 | $4.26 | $4.15 | $4.16 | $4.16 | 41,516,750 |
| 2023-11-01 | $4.26 | $4.28 | $4.18 | $4.27 | $4.27 | 45,714,190 |
| 2023-10-31 | $4.21 | $4.28 | $4.16 | $4.23 | $4.23 | 42,767,070 |
| 2023-10-30 | $4.28 | $4.28 | $4.18 | $4.24 | $4.24 | 52,913,280 |
| 2023-10-27 | $4.20 | $4.31 | $4.14 | $4.28 | $4.28 | 77,932,520 |
| 2023-10-26 | $4.18 | $4.27 | $4.13 | $4.20 | $4.20 | 70,999,780 |
| 2023-10-25 | $4.31 | $4.39 | $4.14 | $4.17 | $4.17 | 110,491,930 |
| 2023-10-24 | $3.95 | $4.20 | $3.93 | $4.15 | $4.15 | 75,377,540 |
| 2023-10-23 | $4.05 | $4.05 | $3.88 | $3.94 | $3.94 | 48,606,600 |
| 2023-10-20 | $3.98 | $4.08 | $3.95 | $4.03 | $4.03 | 46,365,620 |
| 2023-10-19 | $3.99 | $4.06 | $3.97 | $3.99 | $3.99 | 41,864,830 |
| 2023-10-18 | $4.08 | $4.15 | $3.99 | $3.99 | $3.99 | 63,398,720 |
| 2023-10-17 | $4.23 | $4.32 | $4.11 | $4.13 | $4.13 | 91,677,270 |
| 2023-10-16 | $4.05 | $4.11 | $4.00 | $4.09 | $4.09 | 57,961,780 |
| 2023-10-13 | $4.06 | $4.22 | $4.03 | $4.10 | $4.10 | 73,655,220 |
| 2023-10-12 | $4.12 | $4.12 | $3.99 | $4.08 | $4.08 | 82,384,900 |
| 2023-10-11 | $3.99 | $4.17 | $3.97 | $4.13 | $4.13 | 111,399,110 |
| 2023-10-10 | $3.93 | $3.98 | $3.90 | $3.96 | $3.96 | 58,117,960 |
| 2023-10-09 | $3.92 | $4.00 | $3.90 | $3.92 | $3.92 | 61,939,150 |
| 2023-09-28 | $4.09 | $4.09 | $3.93 | $3.98 | $3.98 | 92,698,130 |
| 2023-09-27 | $3.72 | $4.20 | $3.72 | $3.96 | $3.96 | 135,136,770 |
| 2023-09-26 | $3.75 | $3.81 | $3.74 | $3.74 | $3.74 | 32,871,330 |
| 2023-09-25 | $3.79 | $3.82 | $3.72 | $3.75 | $3.75 | 42,152,420 |
| 2023-09-22 | $3.81 | $3.82 | $3.72 | $3.81 | $3.81 | 49,230,310 |
| 2023-09-21 | $3.84 | $3.91 | $3.81 | $3.83 | $3.83 | 62,498,200 |
| 2023-09-20 | $3.88 | $3.90 | $3.76 | $3.77 | $3.77 | 60,960,960 |
| 2023-09-19 | $3.83 | $4.01 | $3.80 | $3.88 | $3.88 | 93,707,670 |
| 2023-09-18 | $3.77 | $3.83 | $3.75 | $3.83 | $3.83 | 34,767,460 |
| 2023-09-15 | $3.78 | $3.87 | $3.74 | $3.81 | $3.81 | 46,480,730 |
| 2023-09-14 | $3.83 | $3.85 | $3.73 | $3.76 | $3.76 | 45,716,280 |
| 2023-09-13 | $3.76 | $3.90 | $3.72 | $3.87 | $3.87 | 79,842,250 |
| 2023-09-12 | $3.72 | $3.78 | $3.71 | $3.76 | $3.76 | 28,213,810 |
| 2023-09-11 | $3.71 | $3.76 | $3.65 | $3.74 | $3.74 | 33,323,820 |
| 2023-09-08 | $3.74 | $3.79 | $3.67 | $3.70 | $3.70 | 40,555,480 |
| 2023-09-07 | $3.83 | $3.87 | $3.73 | $3.74 | $3.74 | 56,097,400 |
| 2023-09-06 | $3.74 | $3.92 | $3.74 | $3.85 | $3.85 | 83,892,300 |
| 2023-09-05 | $3.90 | $3.91 | $3.74 | $3.76 | $3.76 | 78,626,830 |
| 2023-09-04 | $3.80 | $3.95 | $3.78 | $3.89 | $3.89 | 106,717,160 |
| 2023-09-01 | $3.74 | $3.79 | $3.68 | $3.73 | $3.73 | 56,176,320 |
| 2023-08-31 | $3.83 | $3.85 | $3.70 | $3.72 | $3.72 | 92,286,490 |
| 2023-08-30 | $3.95 | $3.97 | $3.83 | $3.86 | $3.86 | 118,445,150 |
| 2023-08-29 | $4.01 | $4.07 | $3.86 | $3.98 | $3.98 | 204,260,480 |
| 2023-08-28 | $3.78 | $4.30 | $3.65 | $4.14 | $4.14 | 275,348,960 |
| 2023-08-25 | $3.47 | $3.73 | $3.44 | $3.60 | $3.60 | 113,792,770 |
| 2023-08-24 | $3.55 | $3.57 | $3.44 | $3.48 | $3.48 | 71,718,350 |
| 2023-08-23 | $3.61 | $3.68 | $3.55 | $3.56 | $3.56 | 66,051,430 |
| 2023-08-22 | $3.75 | $3.76 | $3.55 | $3.61 | $3.61 | 103,552,740 |
| 2023-08-21 | $3.75 | $3.84 | $3.70 | $3.76 | $3.76 | 92,652,410 |
| 2023-08-18 | $3.80 | $3.87 | $3.66 | $3.74 | $3.74 | 124,755,230 |
| 2023-08-17 | $3.49 | $3.83 | $3.45 | $3.80 | $3.80 | 141,737,050 |
| 2023-08-16 | $3.47 | $3.57 | $3.45 | $3.51 | $3.51 | 33,988,920 |
| 2023-08-15 | $3.56 | $3.56 | $3.48 | $3.51 | $3.51 | 44,547,700 |
| 2023-08-14 | $3.44 | $3.60 | $3.43 | $3.59 | $3.59 | 44,935,710 |
| 2023-08-11 | $3.56 | $3.57 | $3.46 | $3.46 | $3.46 | 23,565,800 |
| 2023-08-10 | $3.58 | $3.59 | $3.55 | $3.56 | $3.56 | 19,375,000 |
| 2023-08-09 | $3.60 | $3.66 | $3.57 | $3.58 | $3.58 | 32,453,330 |
| 2023-08-08 | $3.56 | $3.65 | $3.54 | $3.59 | $3.59 | 25,892,500 |
| 2023-08-07 | $3.60 | $3.60 | $3.55 | $3.57 | $3.57 | 21,503,500 |
| 2023-08-04 | $3.62 | $3.63 | $3.58 | $3.58 | $3.58 | 21,888,620 |
| 2023-08-03 | $3.61 | $3.62 | $3.58 | $3.62 | $3.62 | 19,323,770 |
| 2023-08-02 | $3.64 | $3.66 | $3.60 | $3.61 | $3.61 | 23,250,860 |
| 2023-08-01 | $3.69 | $3.71 | $3.64 | $3.66 | $3.66 | 38,687,770 |
| 2023-07-31 | $3.64 | $3.73 | $3.62 | $3.71 | $3.71 | 47,674,970 |
| 2023-07-28 | $3.64 | $3.66 | $3.59 | $3.63 | $3.63 | 38,456,090 |
| 2023-07-27 | $3.71 | $3.72 | $3.64 | $3.66 | $3.66 | 36,216,490 |
| 2023-07-26 | $3.62 | $3.74 | $3.61 | $3.72 | $3.72 | 58,617,910 |
| 2023-07-25 | $3.60 | $3.64 | $3.59 | $3.62 | $3.62 | 26,427,400 |
| 2023-07-24 | $3.59 | $3.63 | $3.55 | $3.58 | $3.58 | 26,029,850 |
| 2023-07-21 | $3.59 | $3.70 | $3.55 | $3.60 | $3.60 | 48,626,630 |
| 2023-07-20 | $3.58 | $3.61 | $3.54 | $3.56 | $3.56 | 32,066,160 |
| 2023-07-19 | $3.62 | $3.67 | $3.58 | $3.60 | $3.60 | 43,704,860 |
| 2023-07-18 | $3.61 | $3.61 | $3.55 | $3.59 | $3.59 | 28,828,920 |
| 2023-07-17 | $3.53 | $3.63 | $3.52 | $3.60 | $3.60 | 42,414,730 |
| 2023-07-14 | $3.46 | $3.58 | $3.44 | $3.55 | $3.55 | 45,343,870 |
| 2023-07-13 | $3.42 | $3.49 | $3.41 | $3.47 | $3.47 | 20,740,490 |
| 2023-07-12 | $3.50 | $3.51 | $3.41 | $3.42 | $3.42 | 20,314,510 |
| 2023-07-11 | $3.46 | $3.51 | $3.44 | $3.50 | $3.48 | 18,974,330 |
| 2023-07-10 | $3.46 | $3.49 | $3.43 | $3.46 | $3.44 | 14,224,160 |
| 2023-07-07 | $3.43 | $3.48 | $3.43 | $3.46 | $3.46 | 13,638,510 |
| 2023-07-06 | $3.44 | $3.48 | $3.43 | $3.44 | $3.44 | 15,257,200 |
| 2023-07-05 | $3.46 | $3.48 | $3.44 | $3.45 | $3.45 | 13,993,620 |
| 2023-07-04 | $3.51 | $3.51 | $3.44 | $3.47 | $3.47 | 23,107,300 |
| 2023-07-03 | $3.48 | $3.53 | $3.46 | $3.51 | $3.51 | 27,201,460 |
| 2023-06-30 | $3.42 | $3.58 | $3.41 | $3.49 | $3.49 | 47,212,670 |
| 2023-06-29 | $3.36 | $3.42 | $3.35 | $3.41 | $3.41 | 20,730,170 |
| 2023-06-28 | $3.40 | $3.40 | $3.32 | $3.37 | $3.37 | 19,233,440 |
| 2023-06-27 | $3.33 | $3.40 | $3.33 | $3.40 | $3.40 | 17,323,120 |
| 2023-06-26 | $3.37 | $3.41 | $3.32 | $3.33 | $3.33 | 22,341,710 |
| 2023-06-21 | $3.44 | $3.47 | $3.39 | $3.39 | $3.39 | 23,232,560 |
| 2023-06-20 | $3.52 | $3.52 | $3.44 | $3.44 | $3.44 | 31,515,040 |
| 2023-06-19 | $3.57 | $3.57 | $3.51 | $3.52 | $3.52 | 23,748,300 |
| 2023-06-16 | $3.59 | $3.62 | $3.56 | $3.57 | $3.57 | 25,148,800 |
| 2023-06-15 | $3.60 | $3.60 | $3.53 | $3.58 | $3.58 | 28,687,880 |
| 2023-06-14 | $3.56 | $3.66 | $3.56 | $3.61 | $3.61 | 40,033,650 |
| 2023-06-13 | $3.56 | $3.60 | $3.53 | $3.57 | $3.57 | 30,524,900 |
| 2023-06-12 | $3.57 | $3.59 | $3.48 | $3.56 | $3.56 | 54,470,640 |
| 2023-06-09 | $3.52 | $3.67 | $3.51 | $3.59 | $3.59 | 73,010,690 |
| 2023-06-08 | $3.51 | $3.59 | $3.48 | $3.51 | $3.51 | 51,623,270 |
| 2023-06-07 | $3.76 | $3.76 | $3.46 | $3.52 | $3.52 | 119,011,700 |
| 2023-06-06 | $3.82 | $3.85 | $3.68 | $3.72 | $3.72 | 53,792,380 |
| 2023-06-05 | $3.87 | $3.90 | $3.82 | $3.85 | $3.85 | 51,072,400 |
| 2023-06-02 | $3.78 | $3.88 | $3.74 | $3.85 | $3.85 | 73,972,500 |
| 2023-06-01 | $3.75 | $3.83 | $3.66 | $3.79 | $3.79 | 61,566,620 |
| 2023-05-31 | $3.67 | $3.80 | $3.64 | $3.75 | $3.75 | 65,314,590 |
| 2023-05-30 | $3.54 | $3.69 | $3.52 | $3.69 | $3.69 | 54,943,300 |
| 2023-05-29 | $3.47 | $3.57 | $3.45 | $3.54 | $3.54 | 26,197,760 |
| 2023-05-26 | $3.49 | $3.50 | $3.42 | $3.47 | $3.47 | 16,682,970 |
| 2023-05-25 | $3.44 | $3.50 | $3.41 | $3.49 | $3.49 | 17,639,680 |
| 2023-05-24 | $3.43 | $3.49 | $3.43 | $3.46 | $3.46 | 16,208,490 |
| 2023-05-23 | $3.50 | $3.51 | $3.43 | $3.43 | $3.43 | 21,140,330 |
| 2023-05-22 | $3.56 | $3.61 | $3.50 | $3.52 | $3.52 | 29,496,620 |
| 2023-05-19 | $3.54 | $3.57 | $3.48 | $3.51 | $3.51 | 26,752,440 |
| 2023-05-18 | $3.58 | $3.59 | $3.53 | $3.55 | $3.55 | 20,125,560 |
| 2023-05-17 | $3.56 | $3.59 | $3.54 | $3.58 | $3.58 | 21,091,030 |
| 2023-05-16 | $3.64 | $3.64 | $3.57 | $3.58 | $3.58 | 25,299,180 |
| 2023-05-15 | $3.66 | $3.67 | $3.59 | $3.64 | $3.64 | 31,798,250 |
| 2023-05-12 | $3.69 | $3.71 | $3.62 | $3.67 | $3.67 | 53,475,450 |
| 2023-05-11 | $3.60 | $3.73 | $3.56 | $3.72 | $3.72 | 77,132,470 |
| 2023-05-10 | $3.45 | $3.62 | $3.45 | $3.61 | $3.61 | 65,531,660 |
| 2023-05-09 | $3.52 | $3.53 | $3.45 | $3.46 | $3.46 | 27,768,610 |
| 2023-05-08 | $3.50 | $3.54 | $3.49 | $3.54 | $3.54 | 26,042,890 |
| 2023-05-05 | $3.50 | $3.53 | $3.45 | $3.51 | $3.51 | 29,639,930 |
| 2023-05-04 | $3.46 | $3.53 | $3.45 | $3.50 | $3.50 | 31,566,240 |
| 2023-05-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2023-05-02 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2023-04-28 | $3.44 | $3.47 | $3.40 | $3.47 | $3.47 | 31,217,960 |
| 2023-04-27 | $3.42 | $3.42 | $3.38 | $3.40 | $3.40 | 22,234,800 |
| 2023-04-26 | $3.37 | $3.43 | $3.34 | $3.43 | $3.43 | 26,584,690 |
| 2023-04-25 | $3.33 | $3.42 | $3.32 | $3.38 | $3.38 | 35,245,760 |
| 2023-04-24 | $3.29 | $3.34 | $3.27 | $3.34 | $3.34 | 18,164,990 |
| 2023-04-21 | $3.39 | $3.41 | $3.28 | $3.29 | $3.29 | 28,772,500 |
| 2023-04-20 | $3.43 | $3.44 | $3.35 | $3.40 | $3.40 | 29,211,550 |
| 2023-04-19 | $3.39 | $3.46 | $3.37 | $3.45 | $3.45 | 31,242,720 |
| 2023-04-18 | $3.45 | $3.45 | $3.38 | $3.39 | $3.39 | 24,304,500 |
| 2023-04-17 | $3.43 | $3.46 | $3.42 | $3.44 | $3.44 | 29,782,690 |
| 2023-04-14 | $3.49 | $3.51 | $3.39 | $3.45 | $3.45 | 54,187,320 |
| 2023-04-13 | $3.54 | $3.56 | $3.44 | $3.47 | $3.47 | 57,598,480 |
| 2023-04-12 | $3.53 | $3.68 | $3.49 | $3.53 | $3.53 | 87,474,350 |
| 2023-04-11 | $3.35 | $3.54 | $3.33 | $3.52 | $3.52 | 116,019,120 |
| 2023-04-10 | $3.31 | $3.33 | $3.26 | $3.26 | $3.26 | 16,882,840 |
| 2023-04-07 | $3.27 | $3.31 | $3.26 | $3.30 | $3.30 | 14,535,910 |
| 2023-04-06 | $3.30 | $3.30 | $3.26 | $3.27 | $3.27 | 13,391,720 |
| 2023-04-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2023-04-04 | $3.31 | $3.32 | $3.27 | $3.29 | $3.29 | 19,007,620 |
| 2023-04-03 | $3.29 | $3.34 | $3.29 | $3.32 | $3.32 | 18,086,160 |
| 2023-03-31 | $3.29 | $3.31 | $3.28 | $3.31 | $3.31 | 13,302,150 |
| 2023-03-30 | $3.35 | $3.35 | $3.26 | $3.29 | $3.29 | 28,283,340 |
| 2023-03-29 | $3.38 | $3.39 | $3.31 | $3.33 | $3.33 | 17,711,770 |
| 2023-03-28 | $3.41 | $3.41 | $3.35 | $3.36 | $3.36 | 19,207,440 |
| 2023-03-27 | $3.41 | $3.43 | $3.35 | $3.41 | $3.41 | 30,290,820 |
| 2023-03-24 | $3.46 | $3.48 | $3.38 | $3.39 | $3.39 | 32,752,220 |
| 2023-03-23 | $3.49 | $3.53 | $3.44 | $3.47 | $3.47 | 44,714,430 |
| 2023-03-22 | $3.45 | $3.53 | $3.45 | $3.49 | $3.49 | 74,448,130 |
| 2023-03-21 | $3.34 | $3.39 | $3.34 | $3.38 | $3.38 | 19,438,010 |
| 2023-03-20 | $3.34 | $3.37 | $3.33 | $3.35 | $3.35 | 20,873,080 |
| 2023-03-17 | $3.28 | $3.35 | $3.28 | $3.35 | $3.35 | 26,583,930 |
| 2023-03-16 | $3.32 | $3.33 | $3.25 | $3.27 | $3.27 | 22,753,850 |
| 2023-03-15 | $3.24 | $3.34 | $3.24 | $3.33 | $3.33 | 31,983,530 |
| 2023-03-14 | $3.31 | $3.32 | $3.21 | $3.23 | $3.23 | 28,424,870 |
| 2023-03-13 | $3.33 | $3.42 | $3.28 | $3.32 | $3.32 | 36,816,900 |
| 2023-03-10 | $3.35 | $3.45 | $3.33 | $3.35 | $3.35 | 36,850,140 |
| 2023-03-09 | $3.31 | $3.39 | $3.28 | $3.37 | $3.37 | 37,404,270 |
| 2023-03-08 | $3.28 | $3.32 | $3.28 | $3.31 | $3.31 | 12,362,240 |
| 2023-03-07 | $3.35 | $3.36 | $3.29 | $3.29 | $3.29 | 14,603,250 |
| 2023-03-06 | $3.40 | $3.40 | $3.34 | $3.35 | $3.35 | 15,076,400 |
| 2023-03-03 | $3.36 | $3.39 | $3.34 | $3.38 | $3.38 | 18,329,200 |
| 2023-03-02 | $3.38 | $3.39 | $3.34 | $3.37 | $3.37 | 14,410,360 |
| 2023-03-01 | $3.32 | $3.37 | $3.31 | $3.37 | $3.37 | 16,831,890 |
| 2023-02-28 | $3.28 | $3.32 | $3.27 | $3.31 | $3.31 | 12,894,880 |
| 2023-02-27 | $3.32 | $3.33 | $3.26 | $3.27 | $3.27 | 15,211,980 |
| 2023-02-24 | $3.35 | $3.36 | $3.31 | $3.34 | $3.34 | 14,509,880 |
| 2023-02-23 | $3.38 | $3.39 | $3.34 | $3.36 | $3.36 | 14,119,300 |
| 2023-02-22 | $3.38 | $3.39 | $3.35 | $3.38 | $3.38 | 14,323,700 |
| 2023-02-21 | $3.37 | $3.38 | $3.34 | $3.38 | $3.38 | 20,471,660 |
| 2023-02-20 | $3.34 | $3.36 | $3.31 | $3.36 | $3.36 | 16,987,660 |
| 2023-02-17 | $3.33 | $3.38 | $3.32 | $3.34 | $3.34 | 23,441,040 |
| 2023-02-16 | $3.42 | $3.43 | $3.29 | $3.32 | $3.32 | 30,959,920 |
| 2023-02-15 | $3.43 | $3.44 | $3.39 | $3.41 | $3.41 | 23,510,850 |
| 2023-02-14 | $3.40 | $3.46 | $3.36 | $3.42 | $3.42 | 40,349,360 |
| 2023-02-13 | $3.37 | $3.40 | $3.35 | $3.40 | $3.40 | 21,480,830 |
| 2023-02-10 | $3.36 | $3.39 | $3.35 | $3.39 | $3.39 | 18,693,990 |
| 2023-02-09 | $3.32 | $3.36 | $3.31 | $3.36 | $3.36 | 15,674,670 |
| 2023-02-08 | $3.37 | $3.37 | $3.31 | $3.32 | $3.32 | 18,096,280 |
| 2023-02-07 | $3.35 | $3.38 | $3.32 | $3.37 | $3.37 | 26,145,610 |
| 2023-02-06 | $3.35 | $3.39 | $3.33 | $3.34 | $3.34 | 20,865,350 |
| 2023-02-03 | $3.31 | $3.39 | $3.29 | $3.37 | $3.37 | 38,926,170 |
| 2023-02-02 | $3.34 | $3.34 | $3.30 | $3.31 | $3.31 | 17,515,670 |
| 2023-02-01 | $3.30 | $3.34 | $3.29 | $3.34 | $3.34 | 20,819,130 |
| 2023-01-31 | $3.27 | $3.30 | $3.26 | $3.30 | $3.30 | 13,527,380 |
| 2023-01-30 | $3.27 | $3.29 | $3.26 | $3.28 | $3.28 | 19,926,470 |
| 2023-01-20 | $3.22 | $3.26 | $3.20 | $3.24 | $3.24 | 14,829,180 |
| 2023-01-19 | $3.20 | $3.21 | $3.18 | $3.21 | $3.21 | 10,048,700 |
| 2023-01-18 | $3.19 | $3.20 | $3.16 | $3.19 | $3.19 | 9,581,250 |
| 2023-01-17 | $3.18 | $3.20 | $3.16 | $3.18 | $3.18 | 9,225,500 |
| 2023-01-16 | $3.16 | $3.20 | $3.15 | $3.18 | $3.18 | 12,897,300 |
| 2023-01-13 | $3.15 | $3.17 | $3.13 | $3.16 | $3.16 | 9,357,660 |
| 2023-01-12 | $3.15 | $3.16 | $3.12 | $3.13 | $3.13 | 9,946,300 |
| 2023-01-11 | $3.15 | $3.18 | $3.13 | $3.13 | $3.13 | 10,123,410 |
| 2023-01-10 | $3.17 | $3.17 | $3.13 | $3.15 | $3.15 | 9,545,400 |
| 2023-01-09 | $3.18 | $3.20 | $3.15 | $3.17 | $3.17 | 11,638,970 |
| 2023-01-06 | $3.19 | $3.21 | $3.15 | $3.16 | $3.16 | 17,680,600 |
| 2023-01-05 | $3.25 | $3.25 | $3.18 | $3.20 | $3.20 | 24,691,970 |
| 2023-01-04 | $3.17 | $3.33 | $3.15 | $3.24 | $3.24 | 54,261,150 |
| 2023-01-03 | $3.07 | $3.12 | $3.05 | $3.10 | $3.10 | 13,081,160 |
| 2023-01-02 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2022-12-30 | $3.03 | $3.06 | $3.02 | $3.06 | $3.06 | 7,931,820 |
| 2022-12-29 | $3.04 | $3.06 | $3.02 | $3.02 | $3.02 | 9,426,670 |
| 2022-12-28 | $3.08 | $3.09 | $3.03 | $3.05 | $3.05 | 11,780,470 |
| 2022-12-27 | $3.11 | $3.13 | $3.08 | $3.09 | $3.09 | 15,467,790 |
| 2022-12-26 | $3.04 | $3.12 | $3.02 | $3.11 | $3.11 | 16,617,190 |
| 2022-12-23 | $2.99 | $3.08 | $2.99 | $3.04 | $3.04 | 12,288,400 |
| 2022-12-22 | $3.10 | $3.10 | $3.00 | $3.01 | $3.01 | 13,863,600 |
| 2022-12-21 | $3.11 | $3.12 | $3.06 | $3.08 | $3.08 | 11,528,650 |
| 2022-12-20 | $3.10 | $3.13 | $3.06 | $3.12 | $3.12 | 15,645,420 |
| 2022-12-19 | $3.22 | $3.24 | $3.09 | $3.10 | $3.10 | 26,847,000 |
| 2022-12-16 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 13,353,930 |
| 2022-12-15 | $3.27 | $3.28 | $3.24 | $3.27 | $3.27 | 10,500,740 |
| 2022-12-14 | $3.30 | $3.31 | $3.25 | $3.26 | $3.26 | 13,329,100 |
| 2022-12-13 | $3.26 | $3.33 | $3.26 | $3.31 | $3.31 | 14,452,140 |
| 2022-12-12 | $3.32 | $3.33 | $3.26 | $3.27 | $3.27 | 16,511,770 |
| 2022-12-09 | $3.35 | $3.36 | $3.32 | $3.33 | $3.33 | 13,514,620 |
| 2022-12-08 | $3.37 | $3.37 | $3.33 | $3.34 | $3.34 | 12,931,400 |
| 2022-12-07 | $3.35 | $3.38 | $3.33 | $3.35 | $3.35 | 17,746,900 |
| 2022-12-06 | $3.41 | $3.41 | $3.34 | $3.35 | $3.35 | 23,235,040 |
| 2022-12-05 | $3.36 | $3.41 | $3.35 | $3.40 | $3.40 | 27,116,370 |
| 2022-12-01 | $3.34 | $3.36 | $3.29 | $3.30 | $3.30 | 20,006,300 |
| 2022-11-30 | $3.36 | $3.36 | $3.31 | $3.32 | $3.32 | 16,183,470 |
| 2022-11-29 | $3.27 | $3.36 | $3.26 | $3.35 | $3.35 | 29,892,630 |
| 2022-11-28 | $3.22 | $3.26 | $3.18 | $3.24 | $3.24 | 20,488,710 |
| 2022-11-25 | $3.29 | $3.30 | $3.23 | $3.25 | $3.25 | 38,523,180 |
| 2022-11-24 | $3.35 | $3.35 | $3.27 | $3.29 | $3.29 | 25,196,060 |
| 2022-11-23 | $3.35 | $3.35 | $3.31 | $3.33 | $3.33 | 13,931,040 |
| 2022-11-22 | $3.36 | $3.39 | $3.33 | $3.34 | $3.34 | 16,391,900 |
| 2022-11-21 | $3.39 | $3.39 | $3.32 | $3.35 | $3.35 | 11,220,780 |
| 2022-11-18 | $3.41 | $3.42 | $3.37 | $3.38 | $3.38 | 13,772,310 |
| 2022-11-17 | $3.38 | $3.41 | $3.37 | $3.40 | $3.40 | 13,972,520 |
| 2022-11-16 | $3.40 | $3.42 | $3.38 | $3.39 | $3.39 | 14,731,750 |
| 2022-11-15 | $3.38 | $3.41 | $3.36 | $3.41 | $3.41 | 14,154,200 |
| 2022-11-14 | $3.39 | $3.40 | $3.35 | $3.36 | $3.36 | 16,597,010 |
| 2022-11-11 | $3.43 | $3.45 | $3.38 | $3.40 | $3.40 | 30,277,090 |
| 2022-11-10 | $3.34 | $3.39 | $3.32 | $3.38 | $3.38 | 15,848,960 |
| 2022-11-09 | $3.37 | $3.38 | $3.34 | $3.35 | $3.35 | 11,221,960 |
| 2022-11-08 | $3.37 | $3.38 | $3.33 | $3.37 | $3.37 | 10,887,350 |
| 2022-11-07 | $3.32 | $3.38 | $3.32 | $3.38 | $3.38 | 20,272,000 |
| 2022-11-04 | $3.26 | $3.34 | $3.25 | $3.32 | $3.32 | 21,588,890 |
| 2022-11-03 | $3.23 | $3.26 | $3.22 | $3.25 | $3.25 | 12,506,500 |
| 2022-11-02 | $3.22 | $3.26 | $3.20 | $3.25 | $3.25 | 15,137,740 |
| 2022-11-01 | $3.15 | $3.22 | $3.14 | $3.22 | $3.22 | 13,909,080 |
| 2022-10-31 | $3.18 | $3.20 | $3.11 | $3.14 | $3.14 | 18,055,620 |
| 2022-10-28 | $3.29 | $3.29 | $3.16 | $3.17 | $3.17 | 24,023,900 |
| 2022-10-27 | $3.33 | $3.35 | $3.29 | $3.30 | $3.30 | 19,134,730 |
| 2022-10-26 | $3.25 | $3.44 | $3.22 | $3.33 | $3.33 | 31,213,060 |
| 2022-10-25 | $3.33 | $3.33 | $3.24 | $3.32 | $3.32 | 12,825,400 |
| 2022-10-24 | $3.41 | $3.44 | $3.30 | $3.31 | $3.31 | 17,396,310 |
| 2022-10-21 | $3.42 | $3.48 | $3.40 | $3.42 | $3.42 | 22,672,530 |
| 2022-10-20 | $3.35 | $3.43 | $3.31 | $3.41 | $3.41 | 19,072,560 |
| 2022-10-19 | $3.39 | $3.41 | $3.36 | $3.36 | $3.36 | 10,485,080 |
| 2022-10-18 | $3.42 | $3.44 | $3.38 | $3.39 | $3.39 | 11,185,190 |
| 2022-10-17 | $3.36 | $3.43 | $3.34 | $3.42 | $3.42 | 14,662,480 |
| 2022-10-14 | $3.35 | $3.40 | $3.35 | $3.38 | $3.38 | 17,358,300 |
| 2022-10-13 | $3.33 | $3.36 | $3.29 | $3.35 | $3.35 | 14,351,540 |
| 2022-10-12 | $3.23 | $3.33 | $3.21 | $3.33 | $3.33 | 13,958,640 |
| 2022-10-11 | $3.23 | $3.26 | $3.17 | $3.23 | $3.23 | 10,405,610 |
| 2022-10-10 | $3.26 | $3.29 | $3.20 | $3.22 | $3.22 | 9,824,680 |
| 2022-09-30 | $3.27 | $3.29 | $3.23 | $3.25 | $3.25 | 9,025,560 |
| 2022-09-29 | $3.35 | $3.37 | $3.26 | $3.26 | $3.26 | 12,520,990 |
| 2022-09-28 | $3.40 | $3.40 | $3.32 | $3.32 | $3.32 | 10,702,690 |
| 2022-09-27 | $3.33 | $3.41 | $3.32 | $3.41 | $3.41 | 12,060,430 |
| 2022-09-26 | $3.45 | $3.45 | $3.32 | $3.33 | $3.33 | 17,649,220 |
| 2022-09-23 | $3.49 | $3.52 | $3.44 | $3.46 | $3.46 | 11,689,290 |
| 2022-09-22 | $3.51 | $3.54 | $3.50 | $3.50 | $3.50 | 11,751,930 |
| 2022-09-21 | $3.47 | $3.55 | $3.43 | $3.54 | $3.54 | 13,621,550 |
| 2022-09-20 | $3.47 | $3.51 | $3.47 | $3.48 | $3.48 | 11,016,360 |
| 2022-09-19 | $3.49 | $3.51 | $3.43 | $3.45 | $3.45 | 11,931,450 |
| 2022-09-16 | $3.60 | $3.61 | $3.48 | $3.49 | $3.49 | 21,745,420 |
| 2022-09-15 | $3.70 | $3.71 | $3.57 | $3.61 | $3.61 | 22,176,530 |
| 2022-09-14 | $3.70 | $3.73 | $3.67 | $3.69 | $3.69 | 17,641,600 |
| 2022-09-13 | $3.78 | $3.82 | $3.75 | $3.75 | $3.75 | 15,427,560 |
| 2022-09-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-09-09 | $3.77 | $3.79 | $3.75 | $3.78 | $3.78 | 15,162,160 |
| 2022-09-08 | $3.79 | $3.82 | $3.75 | $3.76 | $3.76 | 16,304,000 |
| 2022-09-07 | $3.80 | $3.81 | $3.77 | $3.80 | $3.80 | 18,098,550 |
| 2022-09-06 | $3.76 | $3.81 | $3.76 | $3.81 | $3.81 | 19,523,040 |
| 2022-09-05 | $3.76 | $3.80 | $3.74 | $3.77 | $3.77 | 17,309,130 |
| 2022-09-02 | $3.75 | $3.78 | $3.72 | $3.76 | $3.76 | 21,381,140 |
| 2022-09-01 | $3.81 | $3.84 | $3.74 | $3.75 | $3.75 | 30,317,310 |
| 2022-08-31 | $3.93 | $3.95 | $3.79 | $3.82 | $3.82 | 31,447,150 |
| 2022-08-30 | $3.96 | $4.01 | $3.90 | $3.95 | $3.95 | 25,248,280 |
| 2022-08-29 | $3.81 | $3.96 | $3.75 | $3.96 | $3.96 | 28,723,540 |
| 2022-08-26 | $3.92 | $3.92 | $3.83 | $3.84 | $3.84 | 20,918,830 |
| 2022-08-25 | $3.94 | $3.96 | $3.83 | $3.90 | $3.90 | 33,320,750 |
| 2022-08-24 | $3.98 | $4.06 | $3.91 | $3.92 | $3.92 | 40,606,110 |
| 2022-08-23 | $3.96 | $3.99 | $3.93 | $3.99 | $3.99 | 20,606,460 |
| 2022-08-22 | $3.97 | $4.01 | $3.96 | $3.98 | $3.98 | 19,181,910 |
| 2022-08-19 | $3.98 | $4.03 | $3.96 | $3.98 | $3.98 | 24,921,620 |
| 2022-08-18 | $4.02 | $4.02 | $3.95 | $3.98 | $3.98 | 33,597,300 |
| 2022-08-17 | $3.94 | $4.10 | $3.93 | $4.02 | $4.02 | 51,471,950 |
| 2022-08-16 | $3.95 | $4.00 | $3.91 | $3.94 | $3.94 | 23,465,640 |
| 2022-08-15 | $3.93 | $3.99 | $3.89 | $3.95 | $3.95 | 42,489,130 |
| 2022-08-12 | $3.86 | $3.89 | $3.84 | $3.86 | $3.86 | 21,084,050 |
| 2022-08-11 | $3.79 | $3.86 | $3.79 | $3.85 | $3.85 | 25,867,880 |
| 2022-08-10 | $3.78 | $3.80 | $3.75 | $3.79 | $3.79 | 16,407,650 |
| 2022-08-09 | $3.81 | $3.81 | $3.76 | $3.79 | $3.79 | 18,511,380 |
| 2022-08-08 | $3.78 | $3.81 | $3.76 | $3.80 | $3.80 | 18,314,080 |
| 2022-08-05 | $3.76 | $3.80 | $3.73 | $3.80 | $3.80 | 21,776,130 |
| 2022-08-04 | $3.79 | $3.84 | $3.72 | $3.78 | $3.78 | 29,532,800 |
| 2022-08-03 | $3.73 | $3.84 | $3.70 | $3.74 | $3.74 | 37,354,140 |
| 2022-08-02 | $3.96 | $3.96 | $3.69 | $3.73 | $3.73 | 54,081,720 |
| 2022-08-01 | $3.98 | $4.01 | $3.95 | $3.98 | $3.98 | 23,804,910 |
| 2022-07-29 | $4.04 | $4.07 | $3.98 | $3.99 | $3.99 | 30,013,560 |
| 2022-07-28 | $4.07 | $4.09 | $4.04 | $4.05 | $4.05 | 25,402,970 |
| 2022-07-27 | $4.09 | $4.11 | $4.05 | $4.07 | $4.07 | 20,673,550 |
| 2022-07-26 | $4.07 | $4.09 | $4.01 | $4.09 | $4.09 | 23,968,540 |
| 2022-07-25 | $4.16 | $4.22 | $4.05 | $4.07 | $4.07 | 39,610,680 |
| 2022-07-22 | $4.05 | $4.21 | $4.05 | $4.16 | $4.16 | 66,916,660 |
| 2022-07-21 | $4.09 | $4.11 | $4.04 | $4.06 | $4.06 | 25,420,340 |
| 2022-07-20 | $4.09 | $4.11 | $4.05 | $4.10 | $4.10 | 31,606,500 |
| 2022-07-19 | $4.12 | $4.13 | $4.04 | $4.07 | $4.07 | 44,808,230 |
| 2022-07-18 | $3.84 | $4.22 | $3.84 | $4.11 | $4.11 | 90,122,870 |
| 2022-07-15 | $3.97 | $3.97 | $3.82 | $3.83 | $3.83 | 42,071,820 |
| 2022-07-14 | $4.04 | $4.04 | $3.94 | $3.97 | $3.97 | 34,238,560 |
| 2022-07-13 | $3.92 | $4.05 | $3.91 | $4.04 | $4.04 | 42,632,160 |
| 2022-07-12 | $3.96 | $4.00 | $3.90 | $3.93 | $3.90 | 23,535,520 |
| 2022-07-11 | $3.98 | $4.03 | $3.92 | $3.96 | $3.93 | 23,337,580 |
| 2022-07-08 | $4.03 | $4.13 | $3.98 | $3.98 | $3.95 | 38,876,970 |
| 2022-07-07 | $3.82 | $4.02 | $3.81 | $4.00 | $3.97 | 48,637,040 |
| 2022-07-06 | $3.93 | $3.94 | $3.80 | $3.83 | $3.80 | 26,447,900 |
| 2022-07-05 | $3.99 | $4.00 | $3.88 | $3.92 | $3.89 | 28,522,490 |
| 2022-07-04 | $4.00 | $4.01 | $3.94 | $3.99 | $3.96 | 26,258,000 |
| 2022-07-01 | $3.92 | $4.06 | $3.92 | $4.00 | $3.97 | 43,911,920 |
| 2022-06-30 | $3.94 | $3.97 | $3.92 | $3.94 | $3.91 | 22,205,900 |
| 2022-06-29 | $3.98 | $4.03 | $3.92 | $3.92 | $3.89 | 33,166,490 |
| 2022-06-28 | $3.93 | $4.00 | $3.90 | $3.99 | $3.96 | 37,606,340 |
| 2022-06-27 | $3.89 | $3.95 | $3.85 | $3.94 | $3.91 | 35,259,740 |
| 2022-06-24 | $3.86 | $3.88 | $3.83 | $3.88 | $3.85 | 18,911,640 |
| 2022-06-23 | $3.79 | $3.86 | $3.77 | $3.85 | $3.82 | 21,670,070 |
| 2022-06-22 | $3.89 | $3.91 | $3.81 | $3.81 | $3.78 | 22,383,620 |
| 2022-06-21 | $3.89 | $3.93 | $3.85 | $3.90 | $3.87 | 23,279,260 |
| 2022-06-20 | $3.88 | $3.94 | $3.85 | $3.90 | $3.87 | 22,475,440 |
| 2022-06-17 | $3.89 | $3.90 | $3.80 | $3.88 | $3.85 | 29,337,090 |
| 2022-06-16 | $3.89 | $3.95 | $3.87 | $3.91 | $3.88 | 25,103,970 |
| 2022-06-15 | $3.86 | $3.95 | $3.85 | $3.89 | $3.86 | 35,720,700 |
| 2022-06-14 | $3.85 | $3.86 | $3.71 | $3.86 | $3.83 | 35,295,430 |
| 2022-06-13 | $3.90 | $3.95 | $3.86 | $3.89 | $3.86 | 29,101,520 |
| 2022-06-10 | $3.90 | $3.96 | $3.89 | $3.94 | $3.91 | 26,312,150 |
| 2022-06-09 | $3.92 | $3.99 | $3.89 | $3.92 | $3.89 | 27,950,760 |
| 2022-06-08 | $3.98 | $4.00 | $3.87 | $3.95 | $3.92 | 32,740,040 |
| 2022-06-07 | $4.07 | $4.07 | $3.94 | $3.99 | $3.96 | 36,025,660 |
| 2022-06-06 | $3.99 | $4.02 | $3.95 | $4.02 | $3.99 | 39,829,560 |
| 2022-06-02 | $3.91 | $4.00 | $3.88 | $3.99 | $3.96 | 36,550,920 |
| 2022-06-01 | $3.95 | $3.97 | $3.87 | $3.92 | $3.89 | 27,584,010 |
| 2022-05-31 | $3.94 | $4.00 | $3.90 | $3.95 | $3.92 | 31,092,090 |
| 2022-05-30 | $3.96 | $3.97 | $3.89 | $3.94 | $3.91 | 26,858,390 |
| 2022-05-27 | $3.95 | $4.02 | $3.89 | $3.93 | $3.90 | 34,979,210 |
| 2022-05-26 | $3.85 | $3.98 | $3.83 | $3.94 | $3.91 | 46,308,760 |
| 2022-05-25 | $3.74 | $3.87 | $3.73 | $3.85 | $3.82 | 33,890,660 |
| 2022-05-24 | $3.96 | $3.99 | $3.74 | $3.75 | $3.72 | 50,111,740 |
| 2022-05-23 | $4.01 | $4.05 | $3.94 | $3.98 | $3.95 | 42,408,500 |
| 2022-05-20 | $3.93 | $4.18 | $3.92 | $4.04 | $4.01 | 76,280,050 |
| 2022-05-19 | $3.79 | $3.93 | $3.75 | $3.92 | $3.89 | 32,457,760 |
| 2022-05-18 | $3.86 | $3.93 | $3.83 | $3.86 | $3.83 | 29,526,570 |
| 2022-05-17 | $3.89 | $3.90 | $3.78 | $3.86 | $3.83 | 29,027,430 |
| 2022-05-16 | $3.90 | $3.92 | $3.85 | $3.88 | $3.85 | 32,526,730 |
| 2022-05-13 | $3.92 | $3.94 | $3.86 | $3.90 | $3.87 | 34,285,320 |
| 2022-05-12 | $3.80 | $4.03 | $3.78 | $3.92 | $3.89 | 61,726,550 |
| 2022-05-11 | $3.88 | $3.94 | $3.82 | $3.82 | $3.79 | 51,557,160 |
| 2022-05-10 | $3.73 | $3.87 | $3.71 | $3.87 | $3.84 | 52,779,470 |
| 2022-05-09 | $3.59 | $3.81 | $3.56 | $3.80 | $3.77 | 51,633,010 |
| 2022-05-06 | $3.62 | $3.65 | $3.57 | $3.60 | $3.57 | 28,832,310 |
| 2022-05-05 | $3.64 | $3.75 | $3.62 | $3.71 | $3.68 | 36,573,610 |
| 2022-05-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.65 | 0 |
| 2022-05-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.65 | 0 |
| 2022-04-29 | $3.60 | $3.72 | $3.57 | $3.68 | $3.65 | 47,178,600 |
| 2022-04-28 | $3.65 | $3.75 | $3.50 | $3.54 | $3.51 | 46,107,200 |
| 2022-04-27 | $3.50 | $3.63 | $3.42 | $3.61 | $3.58 | 37,135,820 |
| 2022-04-26 | $3.67 | $3.69 | $3.47 | $3.52 | $3.49 | 48,520,470 |
| 2022-04-25 | $4.03 | $4.03 | $3.63 | $3.66 | $3.63 | 50,060,010 |
| 2022-04-22 | $4.07 | $4.08 | $3.96 | $4.03 | $4.00 | 26,493,450 |
| 2022-04-21 | $4.17 | $4.18 | $4.05 | $4.07 | $4.04 | 39,644,440 |
| 2022-04-20 | $4.24 | $4.28 | $4.14 | $4.19 | $4.16 | 25,745,740 |
| 2022-04-19 | $4.20 | $4.27 | $4.19 | $4.25 | $4.22 | 20,221,310 |
| 2022-04-18 | $4.19 | $4.23 | $4.08 | $4.23 | $4.20 | 27,595,980 |
| 2022-04-15 | $4.46 | $4.47 | $4.20 | $4.22 | $4.19 | 55,228,670 |
| 2022-04-14 | $4.50 | $4.54 | $4.45 | $4.49 | $4.46 | 34,419,810 |
| 2022-04-13 | $4.58 | $4.58 | $4.47 | $4.50 | $4.47 | 35,138,380 |
| 2022-04-12 | $4.41 | $4.57 | $4.37 | $4.55 | $4.52 | 39,366,940 |
| 2022-04-11 | $4.52 | $4.57 | $4.36 | $4.40 | $4.37 | 41,519,780 |
| 2022-04-08 | $4.54 | $4.59 | $4.45 | $4.57 | $4.54 | 38,651,230 |
| 2022-04-07 | $4.73 | $4.77 | $4.56 | $4.57 | $4.54 | 46,672,190 |
| 2022-04-06 | $4.69 | $4.78 | $4.65 | $4.78 | $4.74 | 67,067,680 |
| 2022-04-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.65 | 0 |
| 2022-04-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.65 | 0 |
| 2022-04-01 | $4.64 | $4.68 | $4.60 | $4.68 | $4.65 | 38,582,180 |
| 2022-03-31 | $4.62 | $4.69 | $4.60 | $4.64 | $4.61 | 34,098,180 |
| 2022-03-30 | $4.59 | $4.62 | $4.55 | $4.62 | $4.59 | 30,587,600 |
| 2022-03-29 | $4.69 | $4.70 | $4.55 | $4.58 | $4.55 | 30,978,950 |
| 2022-03-28 | $4.53 | $4.72 | $4.52 | $4.68 | $4.65 | 42,284,740 |
| 2022-03-25 | $4.56 | $4.64 | $4.53 | $4.57 | $4.54 | 34,849,720 |
| 2022-03-24 | $4.62 | $4.63 | $4.52 | $4.53 | $4.50 | 33,903,820 |
| 2022-03-23 | $4.71 | $4.75 | $4.63 | $4.66 | $4.63 | 37,478,270 |
| 2022-03-22 | $4.68 | $4.75 | $4.62 | $4.71 | $4.68 | 43,642,870 |
| 2022-03-21 | $4.65 | $4.73 | $4.59 | $4.70 | $4.67 | 56,083,500 |
| 2022-03-18 | $4.57 | $4.74 | $4.55 | $4.70 | $4.67 | 64,142,230 |
| 2022-03-17 | $4.56 | $4.68 | $4.53 | $4.57 | $4.54 | 68,405,210 |
| 2022-03-16 | $4.53 | $4.59 | $4.32 | $4.55 | $4.52 | 72,750,890 |
| 2022-03-15 | $4.75 | $4.77 | $4.42 | $4.43 | $4.40 | 73,561,360 |
| 2022-03-14 | $5.04 | $5.08 | $4.77 | $4.78 | $4.74 | 77,896,740 |
| 2022-03-11 | $5.25 | $5.26 | $4.93 | $5.10 | $5.06 | 84,411,370 |
| 2022-03-10 | $5.19 | $5.35 | $5.13 | $5.30 | $5.26 | 91,509,820 |
| 2022-03-09 | $5.02 | $5.15 | $4.80 | $5.07 | $5.03 | 72,682,500 |
| 2022-03-08 | $5.10 | $5.16 | $4.97 | $5.00 | $4.96 | 56,838,910 |
| 2022-03-07 | $5.26 | $5.35 | $5.10 | $5.13 | $5.09 | 58,584,160 |
| 2022-03-04 | $5.33 | $5.38 | $5.19 | $5.27 | $5.23 | 71,022,000 |
| 2022-03-03 | $5.32 | $5.37 | $5.26 | $5.32 | $5.28 | 50,036,770 |
| 2022-03-02 | $5.19 | $5.34 | $5.17 | $5.30 | $5.26 | 56,800,430 |
| 2022-03-01 | $5.18 | $5.37 | $5.17 | $5.25 | $5.21 | 67,413,290 |
| 2022-02-28 | $5.16 | $5.20 | $5.07 | $5.18 | $5.14 | 56,055,330 |
| 2022-02-25 | $5.31 | $5.37 | $5.12 | $5.16 | $5.12 | 62,969,200 |
| 2022-02-24 | $5.38 | $5.46 | $5.10 | $5.21 | $5.17 | 89,969,190 |
| 2022-02-23 | $5.49 | $5.49 | $5.35 | $5.39 | $5.35 | 65,793,640 |
| 2022-02-22 | $5.45 | $5.52 | $5.40 | $5.46 | $5.42 | 68,097,080 |
| 2022-02-21 | $5.57 | $5.62 | $5.48 | $5.51 | $5.47 | 100,196,480 |
| 2022-02-18 | $5.41 | $5.78 | $5.38 | $5.65 | $5.61 | 166,421,410 |
| 2022-02-17 | $5.31 | $5.69 | $5.15 | $5.54 | $5.50 | 219,058,100 |
| 2022-02-16 | $4.96 | $5.20 | $4.96 | $5.17 | $5.13 | 80,430,600 |
| 2022-02-15 | $4.90 | $4.99 | $4.81 | $4.95 | $4.91 | 48,998,200 |
| 2022-02-14 | $4.93 | $4.99 | $4.85 | $4.88 | $4.84 | 33,518,300 |
| 2022-02-11 | $5.03 | $5.09 | $4.93 | $4.95 | $4.91 | 46,922,190 |
| 2022-02-10 | $5.00 | $5.12 | $4.98 | $5.07 | $5.03 | 60,787,830 |
| 2022-02-09 | $4.91 | $5.02 | $4.91 | $4.98 | $4.94 | 48,401,490 |
| 2022-02-08 | $4.79 | $4.97 | $4.76 | $4.95 | $4.91 | 58,260,390 |
| 2022-02-07 | $4.75 | $4.87 | $4.65 | $4.79 | $4.75 | 56,314,370 |
| 2022-02-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.64 | 0 |
| 2022-02-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.64 | 0 |
| 2022-02-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.64 | 0 |
| 2022-02-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.64 | 0 |
| 2022-01-28 | $4.65 | $4.75 | $4.51 | $4.67 | $4.64 | 48,747,980 |
| 2022-01-27 | $4.70 | $4.73 | $4.57 | $4.59 | $4.56 | 40,365,800 |
| 2022-01-26 | $4.59 | $4.73 | $4.58 | $4.65 | $4.62 | 46,624,690 |
| 2022-01-25 | $4.89 | $4.91 | $4.53 | $4.54 | $4.51 | 61,204,180 |
| 2022-01-24 | $4.99 | $4.99 | $4.80 | $4.90 | $4.86 | 49,608,190 |
| 2022-01-21 | $5.07 | $5.29 | $5.02 | $5.05 | $5.01 | 52,295,180 |
| 2022-01-20 | $5.25 | $5.26 | $5.01 | $5.07 | $5.03 | 64,442,100 |
| 2022-01-19 | $5.14 | $5.35 | $5.13 | $5.25 | $5.21 | 59,985,020 |
| 2022-01-18 | $5.29 | $5.30 | $5.06 | $5.17 | $5.13 | 59,650,860 |
| 2022-01-17 | $5.18 | $5.35 | $5.17 | $5.25 | $5.21 | 60,145,390 |
| 2022-01-14 | $5.12 | $5.24 | $5.07 | $5.17 | $5.13 | 67,059,290 |
| 2022-01-13 | $5.30 | $5.46 | $5.18 | $5.19 | $5.15 | 69,061,190 |
| 2022-01-12 | $5.34 | $5.37 | $5.20 | $5.32 | $5.28 | 59,201,290 |
| 2022-01-11 | $5.31 | $5.38 | $5.26 | $5.33 | $5.29 | 62,419,490 |
| 2022-01-10 | $5.37 | $5.52 | $5.31 | $5.33 | $5.29 | 75,781,110 |
| 2022-01-07 | $5.64 | $5.69 | $5.37 | $5.40 | $5.36 | 110,993,960 |
| 2022-01-06 | $5.31 | $5.75 | $5.20 | $5.65 | $5.61 | 153,428,130 |
| 2022-01-05 | $5.50 | $5.50 | $5.18 | $5.29 | $5.25 | 115,033,960 |
| 2022-01-04 | $5.38 | $5.58 | $5.34 | $5.50 | $5.46 | 136,756,370 |
| 2022-01-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.36 | 0 |
| 2021-12-31 | $4.86 | $5.80 | $4.82 | $5.40 | $5.36 | 234,631,070 |
| 2021-12-30 | $4.82 | $4.90 | $4.80 | $4.83 | $4.79 | 56,411,430 |
| 2021-12-29 | $4.87 | $4.94 | $4.79 | $4.81 | $4.77 | 63,154,560 |
| 2021-12-28 | $5.11 | $5.12 | $4.83 | $4.87 | $4.83 | 91,097,150 |
| 2021-12-27 | $5.31 | $5.32 | $4.98 | $5.01 | $4.97 | 134,498,470 |
| 2021-12-24 | $5.14 | $5.35 | $5.07 | $5.30 | $5.26 | 127,500,320 |
| 2021-12-23 | $5.13 | $5.22 | $5.04 | $5.11 | $5.07 | 94,516,140 |
| 2021-12-22 | $5.17 | $5.21 | $5.06 | $5.10 | $5.06 | 98,783,930 |
| 2021-12-21 | $4.92 | $5.27 | $4.86 | $5.19 | $5.15 | 140,227,280 |
| 2021-12-20 | $4.92 | $5.14 | $4.91 | $4.96 | $4.92 | 147,879,630 |
| 2021-12-17 | $4.74 | $4.94 | $4.71 | $4.86 | $4.82 | 140,541,180 |
| 2021-12-16 | $4.56 | $4.72 | $4.56 | $4.66 | $4.63 | 55,196,540 |
| 2021-12-15 | $4.56 | $4.62 | $4.53 | $4.57 | $4.54 | 45,338,540 |
| 2021-12-14 | $4.50 | $4.59 | $4.45 | $4.57 | $4.54 | 46,521,780 |
| 2021-12-13 | $4.50 | $4.55 | $4.46 | $4.51 | $4.48 | 28,413,530 |
| 2021-12-10 | $4.52 | $4.56 | $4.50 | $4.53 | $4.50 | 25,371,520 |
| 2021-12-09 | $4.60 | $4.61 | $4.48 | $4.54 | $4.51 | 56,274,090 |
| 2021-12-08 | $4.61 | $4.68 | $4.56 | $4.63 | $4.60 | 32,553,800 |
| 2021-12-07 | $4.64 | $4.70 | $4.55 | $4.61 | $4.58 | 47,728,640 |
| 2021-12-06 | $4.69 | $4.83 | $4.63 | $4.65 | $4.62 | 52,061,730 |
| 2021-12-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.69 | 45,533,060 |
| 2021-12-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.69 | 50,739,070 |
| 2021-12-01 | $4.68 | $4.82 | $4.64 | $4.81 | $4.77 | 69,978,050 |
| 2021-11-30 | $4.70 | $4.74 | $4.60 | $4.69 | $4.66 | 53,305,710 |
| 2021-11-29 | $4.57 | $4.75 | $4.53 | $4.71 | $4.68 | 69,404,690 |
| 2021-11-26 | $4.46 | $4.78 | $4.44 | $4.66 | $4.63 | 118,548,670 |
| 2021-11-25 | $4.38 | $4.51 | $4.35 | $4.48 | $4.45 | 46,884,360 |
| 2021-11-24 | $4.42 | $4.44 | $4.33 | $4.40 | $4.37 | 34,320,550 |
| 2021-11-23 | $4.45 | $4.51 | $4.38 | $4.41 | $4.38 | 42,153,570 |
| 2021-11-22 | $4.47 | $4.49 | $4.41 | $4.47 | $4.44 | 36,853,310 |
| 2021-11-19 | $4.36 | $4.49 | $4.32 | $4.48 | $4.45 | 59,384,380 |
| 2021-11-18 | $4.33 | $4.41 | $4.31 | $4.39 | $4.36 | 34,129,980 |
| 2021-11-17 | $4.34 | $4.41 | $4.33 | $4.36 | $4.33 | 27,802,700 |
| 2021-11-16 | $4.41 | $4.42 | $4.31 | $4.33 | $4.30 | 35,947,660 |
| 2021-11-15 | $4.35 | $4.43 | $4.32 | $4.43 | $4.40 | 45,204,420 |
| 2021-11-12 | $4.35 | $4.40 | $4.28 | $4.37 | $4.34 | 50,109,310 |
| 2021-11-11 | $4.41 | $4.46 | $4.33 | $4.38 | $4.35 | 77,640,460 |
| 2021-11-10 | $4.18 | $4.25 | $4.12 | $4.24 | $4.21 | 35,242,830 |
| 2021-11-09 | $4.18 | $4.21 | $4.12 | $4.19 | $4.16 | 29,768,840 |
| 2021-11-08 | $4.09 | $4.21 | $4.05 | $4.19 | $4.16 | 51,760,450 |
| 2021-11-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.13 | 48,936,060 |
| 2021-11-04 | $4.15 | $4.18 | $4.12 | $4.16 | $4.13 | 26,208,570 |
| 2021-11-03 | $4.15 | $4.22 | $4.12 | $4.15 | $4.12 | 25,949,720 |
| 2021-11-02 | $4.26 | $4.30 | $4.11 | $4.13 | $4.10 | 43,764,280 |
| 2021-11-01 | $4.16 | $4.34 | $4.13 | $4.27 | $4.24 | 36,754,640 |
| 2021-10-29 | $4.13 | $4.21 | $4.10 | $4.18 | $4.15 | 22,893,340 |
| 2021-10-28 | $4.28 | $4.30 | $4.11 | $4.11 | $4.08 | 43,692,120 |
| 2021-10-27 | $4.34 | $4.38 | $4.15 | $4.34 | $4.31 | 53,958,960 |
| 2021-10-26 | $4.24 | $4.34 | $4.24 | $4.28 | $4.25 | 31,282,190 |
| 2021-10-25 | $4.17 | $4.29 | $4.16 | $4.28 | $4.25 | 30,361,600 |
| 2021-10-22 | $4.29 | $4.32 | $4.12 | $4.16 | $4.13 | 39,142,370 |
| 2021-10-21 | $4.39 | $4.45 | $4.27 | $4.29 | $4.26 | 35,920,450 |
| 2021-10-20 | $4.40 | $4.49 | $4.35 | $4.41 | $4.38 | 41,893,990 |
| 2021-10-19 | $4.35 | $4.41 | $4.32 | $4.35 | $4.32 | 28,895,960 |
| 2021-10-18 | $4.30 | $4.36 | $4.26 | $4.35 | $4.32 | 34,010,810 |
| 2021-10-15 | $4.44 | $4.49 | $4.26 | $4.29 | $4.26 | 61,409,320 |
| 2021-10-14 | $4.45 | $4.53 | $4.37 | $4.47 | $4.44 | 35,479,370 |
| 2021-10-13 | $4.73 | $4.79 | $4.38 | $4.46 | $4.43 | 85,615,880 |
| 2021-10-12 | $4.56 | $4.87 | $4.50 | $4.73 | $4.70 | 96,241,040 |
| 2021-10-11 | $4.84 | $4.84 | $4.54 | $4.57 | $4.54 | 67,915,350 |
| 2021-10-08 | $4.65 | $4.87 | $4.61 | $4.79 | $4.75 | 72,512,800 |
| 2021-10-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.56 | 0 |
| 2021-10-06 | $4.59 | $4.59 | $4.59 | $4.59 | $4.56 | 0 |
| 2021-09-30 | $4.44 | $4.69 | $4.42 | $4.59 | $4.56 | 56,724,480 |
| 2021-09-29 | $4.59 | $4.68 | $4.39 | $4.42 | $4.39 | 58,634,190 |
| 2021-09-28 | $4.50 | $4.72 | $4.48 | $4.67 | $4.64 | 65,383,930 |
| 2021-09-27 | $4.83 | $4.86 | $4.45 | $4.53 | $4.50 | 88,761,690 |
| 2021-09-24 | $5.01 | $5.08 | $4.77 | $4.83 | $4.79 | 101,191,340 |
| 2021-09-23 | $4.60 | $5.20 | $4.60 | $5.03 | $4.99 | 183,231,690 |
| 2021-09-22 | $4.52 | $4.66 | $4.50 | $4.59 | $4.56 | 40,751,300 |
| 2021-09-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.55 | 0 |
| 2021-09-20 | $4.58 | $4.58 | $4.58 | $4.58 | $4.55 | 0 |
| 2021-09-17 | $4.48 | $4.60 | $4.39 | $4.58 | $4.55 | 63,012,590 |
| 2021-09-16 | $4.81 | $4.85 | $4.50 | $4.50 | $4.47 | 92,464,770 |
| 2021-09-15 | $4.70 | $4.85 | $4.59 | $4.77 | $4.73 | 108,713,100 |
| 2021-09-14 | $4.78 | $4.94 | $4.53 | $4.56 | $4.53 | 113,365,160 |
| 2021-09-13 | $5.01 | $5.25 | $4.73 | $4.79 | $4.75 | 141,182,030 |
| 2021-09-10 | $4.59 | $4.70 | $4.51 | $4.60 | $4.57 | 82,477,370 |
| 2021-09-09 | $4.56 | $4.77 | $4.54 | $4.63 | $4.60 | 93,743,440 |
| 2021-09-08 | $4.56 | $4.63 | $4.51 | $4.60 | $4.57 | 74,881,640 |
| 2021-09-07 | $4.40 | $4.67 | $4.38 | $4.57 | $4.54 | 110,041,780 |
| 2021-09-06 | $4.49 | $4.50 | $4.33 | $4.41 | $4.38 | 67,147,580 |
| 2021-09-03 | $4.32 | $4.59 | $4.28 | $4.49 | $4.46 | 111,752,080 |
| 2021-09-02 | $4.28 | $4.39 | $4.26 | $4.37 | $4.34 | 91,155,430 |
| 2021-09-01 | $4.26 | $4.41 | $4.18 | $4.19 | $4.16 | 87,625,020 |
| 2021-08-31 | $4.22 | $4.49 | $4.18 | $4.30 | $4.27 | 125,405,740 |
| 2021-08-30 | $4.07 | $4.11 | $4.05 | $4.09 | $4.06 | 29,168,700 |
| 2021-08-27 | $4.03 | $4.11 | $4.00 | $4.07 | $4.04 | 30,220,630 |
| 2021-08-26 | $4.04 | $4.12 | $4.02 | $4.03 | $4.00 | 49,561,360 |
| 2021-08-25 | $3.94 | $3.97 | $3.91 | $3.97 | $3.94 | 18,245,580 |
| 2021-08-24 | $3.92 | $4.02 | $3.91 | $3.96 | $3.93 | 26,513,280 |
| 2021-08-23 | $3.87 | $3.94 | $3.87 | $3.92 | $3.89 | 18,647,620 |
| 2021-08-20 | $3.94 | $3.96 | $3.86 | $3.89 | $3.86 | 26,674,600 |
| 2021-08-19 | $3.95 | $4.04 | $3.91 | $3.98 | $3.95 | 23,753,550 |
| 2021-08-18 | $3.96 | $4.00 | $3.88 | $3.95 | $3.92 | 32,947,680 |
| 2021-08-17 | $4.06 | $4.09 | $3.97 | $3.98 | $3.95 | 35,199,460 |
| 2021-08-16 | $4.03 | $4.10 | $4.02 | $4.08 | $4.05 | 24,910,010 |
| 2021-08-13 | $4.06 | $4.07 | $4.02 | $4.04 | $4.01 | 24,032,900 |
| 2021-08-12 | $4.09 | $4.10 | $4.04 | $4.06 | $4.03 | 31,167,490 |
| 2021-08-11 | $4.10 | $4.14 | $4.08 | $4.11 | $4.08 | 25,634,110 |
| 2021-08-10 | $4.06 | $4.14 | $4.04 | $4.11 | $4.08 | 29,874,770 |
| 2021-08-09 | $4.03 | $4.08 | $4.02 | $4.06 | $4.03 | 20,288,060 |
| 2021-08-06 | $4.05 | $4.08 | $3.99 | $4.05 | $4.02 | 34,902,620 |
| 2021-08-05 | $4.15 | $4.16 | $4.06 | $4.07 | $4.04 | 32,979,940 |
| 2021-08-04 | $4.20 | $4.29 | $4.10 | $4.19 | $4.16 | 37,675,770 |
| 2021-08-03 | $4.13 | $4.18 | $4.09 | $4.12 | $4.09 | 27,375,950 |
| 2021-08-02 | $4.07 | $4.15 | $4.03 | $4.13 | $4.10 | 28,434,770 |
| 2021-07-30 | $4.05 | $4.10 | $4.00 | $4.10 | $4.07 | 31,366,710 |
| 2021-07-29 | $4.05 | $4.10 | $4.02 | $4.07 | $4.04 | 29,057,340 |
| 2021-07-28 | $4.20 | $4.22 | $3.90 | $4.02 | $3.99 | 57,890,650 |
| 2021-07-27 | $4.44 | $4.51 | $4.19 | $4.25 | $4.22 | 76,134,560 |
| 2021-07-26 | $4.30 | $4.49 | $4.26 | $4.48 | $4.45 | 86,585,950 |
| 2021-07-23 | $4.39 | $4.42 | $4.27 | $4.29 | $4.26 | 47,398,640 |
| 2021-07-22 | $4.35 | $4.48 | $4.35 | $4.38 | $4.35 | 61,859,930 |
| 2021-07-21 | $4.37 | $4.40 | $4.30 | $4.37 | $4.34 | 48,968,590 |
| 2021-07-20 | $4.25 | $4.43 | $4.20 | $4.37 | $4.34 | 61,708,470 |
| 2021-07-19 | $4.28 | $4.32 | $4.21 | $4.27 | $4.24 | 30,190,680 |
| 2021-07-16 | $4.24 | $4.35 | $4.19 | $4.28 | $4.25 | 43,771,010 |
| 2021-07-15 | $4.27 | $4.29 | $4.15 | $4.21 | $4.18 | 42,488,830 |
| 2021-07-14 | $4.34 | $4.42 | $4.29 | $4.33 | $4.28 | 49,755,200 |
| 2021-07-13 | $4.25 | $4.41 | $4.24 | $4.36 | $4.31 | 67,565,460 |
| 2021-07-12 | $4.30 | $4.33 | $4.23 | $4.26 | $4.21 | 50,051,480 |
| 2021-07-09 | $4.02 | $4.36 | $3.99 | $4.29 | $4.24 | 77,316,100 |
| 2021-07-08 | $4.08 | $4.15 | $4.05 | $4.05 | $4.00 | 22,966,630 |
| 2021-07-07 | $4.12 | $4.12 | $4.05 | $4.08 | $4.03 | 15,385,840 |
| 2021-07-06 | $4.11 | $4.14 | $4.05 | $4.13 | $4.08 | 20,371,600 |
| 2021-07-05 | $4.04 | $4.13 | $4.03 | $4.09 | $4.04 | 17,843,870 |
| 2021-07-02 | $4.03 | $4.08 | $4.01 | $4.05 | $4.00 | 15,672,160 |
| 2021-07-01 | $4.14 | $4.15 | $4.02 | $4.03 | $3.98 | 22,575,420 |
| 2021-06-30 | $4.11 | $4.17 | $4.08 | $4.13 | $4.08 | 20,685,090 |
| 2021-06-29 | $4.22 | $4.23 | $4.08 | $4.11 | $4.06 | 32,734,440 |
| 2021-06-28 | $4.31 | $4.32 | $4.20 | $4.23 | $4.18 | 25,706,100 |
| 2021-06-25 | $4.34 | $4.35 | $4.23 | $4.30 | $4.25 | 35,256,510 |
| 2021-06-24 | $4.30 | $4.40 | $4.23 | $4.34 | $4.29 | 42,015,530 |
| 2021-06-23 | $4.35 | $4.49 | $4.29 | $4.33 | $4.28 | 55,418,290 |
| 2021-06-22 | $4.13 | $4.44 | $4.11 | $4.30 | $4.25 | 59,870,530 |
| 2021-06-21 | $4.03 | $4.17 | $4.03 | $4.16 | $4.11 | 34,795,930 |
| 2021-06-18 | $4.08 | $4.12 | $4.01 | $4.06 | $4.01 | 23,557,560 |
| 2021-06-17 | $3.96 | $4.07 | $3.94 | $4.05 | $4.00 | 23,646,390 |
| 2021-06-16 | $4.01 | $4.06 | $3.95 | $3.96 | $3.91 | 30,527,340 |
| 2021-06-15 | $4.20 | $4.21 | $4.00 | $4.03 | $3.98 | 61,685,430 |
| 2021-06-14 | $4.31 | $4.31 | $4.31 | $4.31 | $4.26 | 0 |
| 2021-06-11 | $4.24 | $4.39 | $4.24 | $4.31 | $4.26 | 46,788,420 |
| 2021-06-10 | $4.30 | $4.31 | $4.24 | $4.26 | $4.21 | 39,778,590 |
| 2021-06-09 | $4.36 | $4.46 | $4.28 | $4.29 | $4.24 | 53,313,180 |
| 2021-06-08 | $4.21 | $4.39 | $4.19 | $4.39 | $4.34 | 79,916,430 |
| 2021-06-07 | $4.23 | $4.34 | $4.21 | $4.21 | $4.16 | 55,606,230 |
| 2021-06-04 | $4.48 | $4.58 | $4.25 | $4.29 | $4.24 | 87,705,480 |
| 2021-06-03 | $4.40 | $4.69 | $4.31 | $4.37 | $4.32 | 141,474,260 |
| 2021-06-02 | $4.08 | $4.16 | $4.06 | $4.08 | $4.03 | 32,589,480 |
| 2021-06-01 | $4.18 | $4.21 | $4.08 | $4.10 | $4.05 | 44,629,160 |
| 2021-05-31 | $4.03 | $4.23 | $4.00 | $4.20 | $4.15 | 63,647,910 |
| 2021-05-28 | $4.11 | $4.14 | $4.00 | $4.03 | $3.98 | 44,186,400 |
| 2021-05-27 | $4.09 | $4.22 | $4.05 | $4.12 | $4.07 | 50,539,870 |
| 2021-05-26 | $4.09 | $4.15 | $4.05 | $4.11 | $4.06 | 43,517,190 |
| 2021-05-25 | $4.16 | $4.19 | $4.04 | $4.10 | $4.05 | 44,604,950 |
| 2021-05-24 | $4.22 | $4.30 | $4.15 | $4.15 | $4.10 | 64,977,940 |
| 2021-05-21 | $3.98 | $4.20 | $3.98 | $4.19 | $4.14 | 60,115,830 |
| 2021-05-20 | $4.04 | $4.06 | $3.98 | $4.00 | $3.95 | 23,587,060 |
| 2021-05-19 | $3.97 | $4.10 | $3.96 | $4.06 | $4.01 | 35,207,980 |
| 2021-05-18 | $3.96 | $4.00 | $3.93 | $3.98 | $3.93 | 16,641,050 |
| 2021-05-17 | $4.03 | $4.03 | $3.94 | $3.97 | $3.92 | 30,661,270 |
| 2021-05-14 | $3.94 | $4.11 | $3.94 | $4.05 | $4.00 | 48,956,720 |
| 2021-05-13 | $3.97 | $4.02 | $3.92 | $3.93 | $3.88 | 24,954,820 |
| 2021-05-12 | $4.02 | $4.05 | $3.96 | $4.00 | $3.95 | 26,874,110 |
| 2021-05-11 | $3.96 | $4.05 | $3.90 | $4.05 | $4.00 | 29,282,540 |
| 2021-05-10 | $3.98 | $4.02 | $3.95 | $3.97 | $3.92 | 27,084,090 |
| 2021-05-07 | $4.02 | $4.05 | $3.95 | $3.99 | $3.94 | 26,897,430 |
| 2021-05-06 | $4.05 | $4.10 | $3.97 | $4.02 | $3.97 | 38,813,850 |
| 2021-05-05 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 0 |
| 2021-05-04 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 0 |
| 2021-04-30 | $4.11 | $4.15 | $3.95 | $4.01 | $3.96 | 45,930,280 |
| 2021-04-29 | $4.17 | $4.22 | $4.13 | $4.13 | $4.08 | 25,822,470 |
| 2021-04-28 | $4.13 | $4.29 | $4.11 | $4.17 | $4.12 | 35,624,300 |
| 2021-04-27 | $4.29 | $4.29 | $4.06 | $4.17 | $4.12 | 44,938,570 |
| 2021-04-26 | $4.25 | $4.34 | $4.21 | $4.29 | $4.24 | 34,693,760 |
| 2021-04-23 | $4.52 | $4.60 | $4.20 | $4.28 | $4.23 | 69,939,210 |
| 2021-04-22 | $4.51 | $4.59 | $4.43 | $4.56 | $4.50 | 47,888,530 |
| 2021-04-21 | $4.55 | $4.65 | $4.49 | $4.53 | $4.48 | 49,491,290 |
| 2021-04-20 | $4.56 | $4.62 | $4.48 | $4.52 | $4.47 | 60,651,370 |
| 2021-04-19 | $4.39 | $4.75 | $4.37 | $4.61 | $4.55 | 102,092,450 |
| 2021-04-16 | $4.34 | $4.45 | $4.28 | $4.40 | $4.35 | 62,965,440 |
| 2021-04-15 | $4.31 | $4.42 | $4.26 | $4.29 | $4.24 | 60,983,520 |
| 2021-04-14 | $4.07 | $4.47 | $4.05 | $4.38 | $4.33 | 87,144,500 |
| 2021-04-13 | $4.16 | $4.17 | $4.04 | $4.09 | $4.04 | 27,928,640 |
| 2021-04-12 | $4.16 | $4.22 | $4.11 | $4.15 | $4.10 | 37,494,710 |
| 2021-04-09 | $4.15 | $4.17 | $4.10 | $4.14 | $4.09 | 29,881,280 |
| 2021-04-08 | $4.20 | $4.22 | $4.07 | $4.16 | $4.11 | 58,021,380 |
| 2021-04-07 | $4.20 | $4.39 | $4.19 | $4.26 | $4.21 | 53,321,130 |
| 2021-04-06 | $4.20 | $4.28 | $4.14 | $4.21 | $4.16 | 39,313,740 |
| 2021-04-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.13 | 0 |
| 2021-04-02 | $4.29 | $4.30 | $4.16 | $4.18 | $4.13 | 45,971,060 |
| 2021-04-01 | $4.36 | $4.43 | $4.23 | $4.25 | $4.20 | 74,334,970 |
| 2021-03-31 | $4.33 | $4.56 | $4.26 | $4.46 | $4.41 | 104,511,330 |
| 2021-03-30 | $4.41 | $4.46 | $4.16 | $4.20 | $4.15 | 81,242,650 |
| 2021-03-29 | $4.77 | $4.80 | $4.44 | $4.47 | $4.42 | 95,407,120 |
| 2021-03-26 | $4.42 | $4.73 | $4.35 | $4.62 | $4.56 | 107,081,770 |
| 2021-03-25 | $4.49 | $4.65 | $4.24 | $4.42 | $4.37 | 106,359,030 |
| 2021-03-24 | $4.60 | $4.84 | $4.49 | $4.50 | $4.45 | 115,578,790 |
| 2021-03-23 | $4.86 | $4.90 | $4.50 | $4.57 | $4.51 | 129,067,430 |
| 2021-03-22 | $4.70 | $4.98 | $4.64 | $4.90 | $4.84 | 141,175,290 |
| 2021-03-19 | $4.74 | $4.86 | $4.61 | $4.62 | $4.56 | 103,052,930 |
| 2021-03-18 | $4.95 | $5.00 | $4.71 | $4.79 | $4.73 | 115,592,260 |
| 2021-03-17 | $5.05 | $5.10 | $4.82 | $5.00 | $4.94 | 143,069,640 |
| 2021-03-16 | $4.98 | $5.37 | $4.90 | $5.19 | $5.13 | 231,128,520 |
| 2021-03-15 | $4.57 | $5.20 | $4.29 | $5.13 | $5.07 | 233,413,470 |
| 2021-03-12 | $4.09 | $4.46 | $4.01 | $4.35 | $4.30 | 103,484,900 |
| 2021-03-11 | $4.00 | $4.13 | $3.89 | $4.05 | $4.00 | 48,709,280 |
| 2021-03-10 | $4.06 | $4.12 | $3.88 | $3.93 | $3.88 | 43,353,650 |
| 2021-03-09 | $4.23 | $4.30 | $3.95 | $4.04 | $3.99 | 66,127,640 |
| 2021-03-08 | $4.25 | $4.48 | $4.25 | $4.30 | $4.25 | 80,181,590 |
| 2021-03-05 | $4.20 | $4.42 | $4.15 | $4.28 | $4.23 | 69,733,270 |
| 2021-03-04 | $4.25 | $4.33 | $4.15 | $4.20 | $4.15 | 49,133,640 |
| 2021-03-03 | $4.26 | $4.34 | $4.19 | $4.28 | $4.23 | 57,181,580 |
| 2021-03-02 | $4.26 | $4.44 | $4.23 | $4.30 | $4.25 | 78,406,670 |
| 2021-03-01 | $4.16 | $4.36 | $4.08 | $4.32 | $4.27 | 98,736,940 |
| 2021-02-26 | $3.70 | $4.24 | $3.67 | $4.05 | $4.00 | 85,712,870 |
| 2021-02-25 | $3.84 | $3.87 | $3.70 | $3.75 | $3.70 | 36,396,660 |
| 2021-02-24 | $3.83 | $3.92 | $3.81 | $3.84 | $3.79 | 36,766,910 |
| 2021-02-23 | $3.93 | $3.96 | $3.80 | $3.81 | $3.76 | 40,507,940 |
| 2021-02-22 | $3.86 | $4.00 | $3.82 | $3.91 | $3.86 | 70,724,420 |
| 2021-02-19 | $3.58 | $3.85 | $3.57 | $3.83 | $3.78 | 49,116,100 |
| 2021-02-18 | $3.55 | $3.64 | $3.52 | $3.59 | $3.55 | 28,910,600 |
| 2021-02-17 | $3.47 | $3.47 | $3.47 | $3.47 | $3.43 | 0 |
| 2021-02-16 | $3.47 | $3.47 | $3.47 | $3.47 | $3.43 | 0 |
| 2021-02-15 | $3.47 | $3.47 | $3.47 | $3.47 | $3.43 | 0 |
| 2021-02-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.43 | 0 |
| 2021-02-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.43 | 0 |
| 2021-02-10 | $3.42 | $3.50 | $3.40 | $3.47 | $3.43 | 15,464,660 |
| 2021-02-09 | $3.34 | $3.43 | $3.33 | $3.42 | $3.38 | 14,265,030 |
| 2021-02-08 | $3.36 | $3.39 | $3.29 | $3.35 | $3.31 | 13,611,120 |
| 2021-02-05 | $3.53 | $3.59 | $3.35 | $3.36 | $3.32 | 22,204,600 |
| 2021-02-04 | $3.53 | $3.54 | $3.43 | $3.49 | $3.45 | 22,544,630 |
| 2021-02-03 | $3.56 | $3.61 | $3.46 | $3.53 | $3.49 | 27,916,820 |
| 2021-02-02 | $3.61 | $3.69 | $3.53 | $3.55 | $3.51 | 34,647,810 |
| 2021-02-01 | $3.37 | $3.69 | $3.37 | $3.65 | $3.61 | 58,600,720 |
| 2021-01-29 | $3.50 | $3.75 | $3.40 | $3.46 | $3.42 | 58,203,730 |
| 2021-01-28 | $3.24 | $3.34 | $3.22 | $3.26 | $3.22 | 12,703,740 |
| 2021-01-27 | $3.27 | $3.35 | $3.25 | $3.29 | $3.25 | 11,789,950 |
| 2021-01-26 | $3.30 | $3.36 | $3.25 | $3.27 | $3.23 | 12,329,200 |
| 2021-01-25 | $3.47 | $3.47 | $3.31 | $3.32 | $3.28 | 18,461,990 |
| 2021-01-22 | $3.46 | $3.48 | $3.41 | $3.44 | $3.40 | 16,130,430 |
| 2021-01-21 | $3.46 | $3.54 | $3.44 | $3.48 | $3.44 | 16,159,510 |
| 2021-01-20 | $3.55 | $3.58 | $3.45 | $3.47 | $3.43 | 18,068,740 |
| 2021-01-19 | $3.49 | $3.60 | $3.45 | $3.55 | $3.51 | 24,907,520 |
| 2021-01-18 | $3.47 | $3.58 | $3.47 | $3.50 | $3.46 | 20,128,360 |
| 2021-01-15 | $3.35 | $3.56 | $3.34 | $3.50 | $3.46 | 29,670,110 |
| 2021-01-14 | $3.27 | $3.42 | $3.15 | $3.40 | $3.36 | 29,938,050 |
| 2021-01-13 | $3.51 | $3.51 | $3.31 | $3.32 | $3.28 | 26,806,000 |
| 2021-01-12 | $3.46 | $3.54 | $3.44 | $3.49 | $3.45 | 13,509,380 |
| 2021-01-11 | $3.54 | $3.54 | $3.44 | $3.48 | $3.44 | 24,476,780 |
| 2021-01-08 | $3.49 | $3.63 | $3.44 | $3.54 | $3.50 | 29,540,090 |
| 2021-01-07 | $3.49 | $3.55 | $3.42 | $3.51 | $3.47 | 23,480,900 |
| 2021-01-06 | $3.53 | $3.54 | $3.46 | $3.51 | $3.47 | 17,497,950 |
| 2021-01-05 | $3.57 | $3.58 | $3.47 | $3.53 | $3.49 | 31,624,770 |
| 2021-01-04 | $3.62 | $3.62 | $3.55 | $3.60 | $3.56 | 23,418,920 |
| 2021-01-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.54 | 0 |
| 2020-12-31 | $3.61 | $3.65 | $3.56 | $3.58 | $3.54 | 22,865,850 |
| 2020-12-30 | $3.68 | $3.68 | $3.57 | $3.61 | $3.57 | 27,370,270 |
| 2020-12-29 | $3.49 | $3.80 | $3.46 | $3.67 | $3.63 | 46,413,710 |
| 2020-12-28 | $3.61 | $3.61 | $3.45 | $3.51 | $3.47 | 29,501,200 |
| 2020-12-25 | $3.58 | $3.69 | $3.56 | $3.60 | $3.56 | 22,022,300 |
| 2020-12-24 | $3.72 | $3.75 | $3.62 | $3.62 | $3.58 | 24,843,100 |
| 2020-12-23 | $3.67 | $3.85 | $3.66 | $3.72 | $3.68 | 37,583,500 |
| 2020-12-22 | $3.73 | $3.83 | $3.66 | $3.68 | $3.64 | 33,882,030 |
| 2020-12-21 | $3.54 | $3.84 | $3.54 | $3.78 | $3.73 | 55,945,580 |
| 2020-12-18 | $3.54 | $3.56 | $3.49 | $3.55 | $3.51 | 20,968,170 |
| 2020-12-17 | $3.51 | $3.55 | $3.41 | $3.54 | $3.50 | 20,367,200 |
| 2020-12-16 | $3.55 | $3.56 | $3.47 | $3.50 | $3.46 | 16,144,870 |
| 2020-12-15 | $3.56 | $3.59 | $3.51 | $3.55 | $3.51 | 15,204,560 |
| 2020-12-14 | $3.49 | $3.59 | $3.47 | $3.57 | $3.53 | 20,181,560 |
| 2020-12-11 | $3.56 | $3.61 | $3.45 | $3.50 | $3.46 | 21,506,930 |
| 2020-12-10 | $3.46 | $3.64 | $3.43 | $3.57 | $3.53 | 26,865,740 |
| 2020-12-09 | $3.62 | $3.65 | $3.48 | $3.49 | $3.45 | 26,641,030 |
| 2020-12-08 | $3.72 | $3.73 | $3.62 | $3.62 | $3.58 | 25,784,930 |
| 2020-12-07 | $3.69 | $3.77 | $3.68 | $3.73 | $3.69 | 21,315,010 |
| 2020-12-04 | $3.75 | $3.75 | $3.68 | $3.70 | $3.66 | 18,971,380 |
| 2020-12-03 | $3.77 | $3.84 | $3.70 | $3.76 | $3.71 | 29,302,630 |
| 2020-12-02 | $3.80 | $3.82 | $3.74 | $3.75 | $3.70 | 21,711,170 |
| 2020-12-01 | $3.74 | $3.82 | $3.70 | $3.80 | $3.75 | 25,615,490 |
| 2020-11-30 | $3.69 | $3.84 | $3.67 | $3.73 | $3.69 | 29,069,510 |
| 2020-11-27 | $3.72 | $3.74 | $3.63 | $3.68 | $3.64 | 21,762,090 |
| 2020-11-26 | $3.79 | $3.81 | $3.70 | $3.71 | $3.67 | 25,636,220 |
| 2020-11-25 | $3.95 | $3.96 | $3.80 | $3.80 | $3.75 | 27,823,760 |
| 2020-11-24 | $3.94 | $3.98 | $3.92 | $3.93 | $3.88 | 18,444,940 |
| 2020-11-23 | $3.92 | $4.03 | $3.88 | $3.94 | $3.89 | 29,740,270 |
| 2020-11-20 | $3.94 | $3.94 | $3.86 | $3.90 | $3.85 | 22,051,590 |
| 2020-11-19 | $3.90 | $3.99 | $3.82 | $3.94 | $3.89 | 33,401,500 |
| 2020-11-18 | $3.91 | $4.01 | $3.88 | $3.92 | $3.87 | 28,579,940 |
| 2020-11-17 | $3.97 | $3.99 | $3.77 | $3.93 | $3.88 | 47,970,890 |
| 2020-11-16 | $4.07 | $4.09 | $3.95 | $3.98 | $3.93 | 31,940,480 |
| 2020-11-13 | $4.07 | $4.10 | $4.00 | $4.05 | $4.00 | 23,367,960 |
| 2020-11-12 | $4.15 | $4.20 | $4.03 | $4.07 | $4.02 | 33,911,390 |
| 2020-11-11 | $4.30 | $4.35 | $4.13 | $4.15 | $4.10 | 49,393,360 |
| 2020-11-10 | $4.46 | $4.46 | $4.24 | $4.30 | $4.25 | 55,842,900 |
| 2020-11-09 | $4.34 | $4.45 | $4.32 | $4.42 | $4.37 | 59,579,370 |
| 2020-11-06 | $4.53 | $4.55 | $4.27 | $4.32 | $4.27 | 70,163,470 |
| 2020-11-05 | $4.30 | $4.58 | $4.28 | $4.51 | $4.46 | 93,293,160 |
| 2020-11-04 | $4.35 | $4.42 | $4.22 | $4.27 | $4.22 | 50,945,650 |
| 2020-11-03 | $4.20 | $4.46 | $4.14 | $4.37 | $4.32 | 68,248,240 |
| 2020-11-02 | $4.13 | $4.31 | $4.10 | $4.16 | $4.11 | 39,472,810 |
| 2020-10-30 | $4.45 | $4.49 | $4.10 | $4.11 | $4.06 | 63,943,200 |
| 2020-10-29 | $4.27 | $4.56 | $4.22 | $4.41 | $4.36 | 49,293,000 |
| 2020-10-28 | $4.28 | $4.42 | $4.23 | $4.38 | $4.33 | 37,241,330 |
| 2020-10-27 | $4.33 | $4.35 | $4.20 | $4.28 | $4.23 | 47,200,540 |
| 2020-10-26 | $4.46 | $4.52 | $4.36 | $4.41 | $4.36 | 45,063,310 |
| 2020-10-23 | $4.56 | $4.66 | $4.42 | $4.48 | $4.43 | 64,289,650 |
| 2020-10-22 | $4.48 | $4.66 | $4.37 | $4.54 | $4.49 | 96,164,720 |
| 2020-10-21 | $4.57 | $4.64 | $4.41 | $4.44 | $4.39 | 83,205,910 |
| 2020-10-20 | $4.19 | $4.85 | $4.13 | $4.66 | $4.60 | 114,851,740 |
| 2020-10-19 | $4.30 | $4.34 | $4.17 | $4.20 | $4.15 | 42,971,230 |
| 2020-10-16 | $4.27 | $4.31 | $4.23 | $4.29 | $4.24 | 31,943,130 |
| 2020-10-15 | $4.38 | $4.44 | $4.27 | $4.27 | $4.22 | 48,555,620 |
| 2020-10-14 | $4.55 | $4.66 | $4.36 | $4.37 | $4.32 | 76,252,780 |
| 2020-10-13 | $4.40 | $4.65 | $4.31 | $4.58 | $4.52 | 103,760,030 |
| 2020-10-12 | $4.29 | $4.43 | $4.22 | $4.43 | $4.38 | 70,140,810 |
| 2020-10-09 | $4.23 | $4.31 | $4.19 | $4.24 | $4.19 | 39,716,220 |
| 2020-10-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2020-10-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2020-10-06 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2020-10-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2020-10-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2020-10-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2020-09-30 | $4.23 | $4.26 | $4.08 | $4.12 | $4.07 | 36,132,690 |
| 2020-09-29 | $4.11 | $4.26 | $4.00 | $4.17 | $4.12 | 57,574,180 |
| 2020-09-28 | $4.21 | $4.25 | $4.00 | $4.02 | $3.97 | 50,014,640 |
| 2020-09-25 | $4.26 | $4.31 | $4.18 | $4.21 | $4.16 | 49,730,520 |
| 2020-09-24 | $4.41 | $4.44 | $4.15 | $4.19 | $4.14 | 89,587,690 |
| 2020-09-23 | $4.50 | $4.52 | $4.39 | $4.51 | $4.46 | 80,059,650 |
| 2020-09-22 | $4.57 | $4.73 | $4.41 | $4.43 | $4.38 | 93,668,130 |
| 2020-09-21 | $4.67 | $4.87 | $4.60 | $4.65 | $4.59 | 88,777,620 |
| 2020-09-18 | $4.92 | $4.94 | $4.52 | $4.70 | $4.64 | 125,641,160 |
| 2020-09-17 | $4.79 | $5.07 | $4.70 | $4.98 | $4.92 | 158,629,330 |
| 2020-09-16 | $5.03 | $5.08 | $4.65 | $4.82 | $4.76 | 127,860,060 |
| 2020-09-15 | $5.13 | $5.45 | $4.76 | $5.03 | $4.97 | 195,160,690 |
| 2020-09-14 | $4.50 | $5.29 | $4.49 | $5.20 | $5.14 | 217,542,680 |
| 2020-09-11 | $3.88 | $4.59 | $3.88 | $4.50 | $4.45 | 172,439,920 |
| 2020-09-10 | $5.31 | $5.31 | $4.24 | $4.24 | $4.19 | 233,718,030 |
| 2020-09-09 | $5.89 | $6.50 | $5.29 | $5.30 | $5.24 | 381,097,660 |
| 2020-09-08 | $4.68 | $5.58 | $4.55 | $5.58 | $5.51 | 239,282,080 |
| 2020-09-07 | $4.31 | $4.86 | $4.27 | $4.65 | $4.59 | 149,336,880 |
| 2020-09-04 | $4.04 | $4.45 | $4.03 | $4.31 | $4.26 | 111,759,410 |
| 2020-09-03 | $4.35 | $4.47 | $4.14 | $4.20 | $4.15 | 150,235,840 |
| 2020-09-02 | $3.81 | $4.66 | $3.81 | $4.50 | $4.45 | 206,306,160 |
| 2020-09-01 | $3.90 | $4.05 | $3.80 | $3.89 | $3.84 | 96,739,100 |
| 2020-08-31 | $3.74 | $3.92 | $3.69 | $3.71 | $3.67 | 76,289,830 |
| 2020-08-28 | $3.64 | $3.79 | $3.62 | $3.64 | $3.60 | 72,008,650 |
| 2020-08-27 | $3.60 | $3.92 | $3.44 | $3.78 | $3.73 | 119,091,130 |
| 2020-08-26 | $3.48 | $3.96 | $3.43 | $3.72 | $3.68 | 136,785,420 |
| 2020-08-25 | $3.30 | $3.58 | $3.26 | $3.41 | $3.37 | 85,469,760 |
| 2020-08-24 | $3.19 | $3.37 | $3.16 | $3.31 | $3.27 | 43,279,550 |
| 2020-08-21 | $3.16 | $3.26 | $3.13 | $3.21 | $3.17 | 28,585,870 |
| 2020-08-20 | $3.17 | $3.20 | $3.14 | $3.16 | $3.12 | 15,678,190 |
| 2020-08-19 | $3.16 | $3.26 | $3.11 | $3.19 | $3.15 | 33,902,620 |
| 2020-08-18 | $3.21 | $3.22 | $3.14 | $3.16 | $3.12 | 22,038,990 |
| 2020-08-17 | $3.19 | $3.22 | $3.15 | $3.22 | $3.18 | 22,673,250 |
| 2020-08-14 | $3.17 | $3.21 | $3.10 | $3.17 | $3.13 | 23,053,350 |
| 2020-08-13 | $3.24 | $3.27 | $3.18 | $3.19 | $3.15 | 21,785,700 |
| 2020-08-12 | $3.22 | $3.26 | $3.16 | $3.24 | $3.20 | 28,224,570 |
| 2020-08-11 | $3.34 | $3.39 | $3.22 | $3.24 | $3.20 | 45,915,120 |
| 2020-08-10 | $3.20 | $3.50 | $3.18 | $3.40 | $3.36 | 70,442,520 |
| 2020-08-07 | $3.30 | $3.36 | $3.12 | $3.18 | $3.14 | 56,240,940 |
| 2020-08-06 | $3.06 | $3.23 | $3.02 | $3.17 | $3.13 | 58,402,420 |
| 2020-08-05 | $3.12 | $3.12 | $3.01 | $3.04 | $3.00 | 29,785,750 |
| 2020-08-04 | $3.09 | $3.16 | $3.07 | $3.11 | $3.07 | 52,410,290 |
| 2020-08-03 | $2.90 | $3.09 | $2.89 | $3.09 | $3.05 | 61,064,840 |
| 2020-07-31 | $2.85 | $2.88 | $2.82 | $2.85 | $2.82 | 11,984,410 |
| 2020-07-30 | $2.85 | $2.87 | $2.83 | $2.85 | $2.82 | 12,254,160 |
| 2020-07-29 | $2.82 | $2.86 | $2.79 | $2.86 | $2.83 | 13,971,640 |
| 2020-07-28 | $2.84 | $2.86 | $2.81 | $2.83 | $2.80 | 10,727,950 |
| 2020-07-27 | $2.80 | $2.82 | $2.77 | $2.82 | $2.79 | 10,238,950 |
| 2020-07-24 | $2.89 | $2.93 | $2.79 | $2.80 | $2.77 | 22,989,040 |
| 2020-07-23 | $2.96 | $2.96 | $2.85 | $2.90 | $2.87 | 23,705,870 |
| 2020-07-22 | $2.97 | $3.01 | $2.95 | $2.96 | $2.92 | 18,802,040 |
| 2020-07-21 | $3.02 | $3.05 | $2.96 | $2.98 | $2.94 | 20,479,690 |
| 2020-07-20 | $2.97 | $3.03 | $2.96 | $3.03 | $2.99 | 33,006,580 |
| 2020-07-17 | $2.91 | $2.96 | $2.85 | $2.92 | $2.88 | 23,258,630 |
| 2020-07-16 | $2.95 | $3.07 | $2.87 | $2.90 | $2.87 | 37,104,820 |
| 2020-07-15 | $3.03 | $3.06 | $2.92 | $2.93 | $2.89 | 20,598,310 |
| 2020-07-14 | $3.02 | $3.10 | $2.97 | $3.03 | $2.99 | 37,010,620 |
| 2020-07-13 | $2.92 | $3.01 | $2.91 | $3.00 | $2.96 | 23,881,460 |
| 2020-07-10 | $2.99 | $3.01 | $2.91 | $2.92 | $2.88 | 30,128,610 |
| 2020-07-09 | $2.93 | $3.02 | $2.93 | $3.01 | $2.97 | 29,407,840 |
| 2020-07-08 | $2.89 | $2.95 | $2.88 | $2.94 | $2.90 | 22,277,490 |
| 2020-07-07 | $2.93 | $2.96 | $2.87 | $2.90 | $2.87 | 30,093,490 |
| 2020-07-06 | $2.81 | $2.92 | $2.80 | $2.91 | $2.87 | 29,158,660 |
| 2020-07-03 | $2.76 | $2.80 | $2.76 | $2.80 | $2.77 | 18,408,380 |
| 2020-07-02 | $2.70 | $2.77 | $2.69 | $2.76 | $2.73 | 14,324,750 |
| 2020-07-01 | $2.69 | $2.71 | $2.68 | $2.70 | $2.67 | 8,839,530 |
| 2020-06-30 | $2.68 | $2.71 | $2.68 | $2.69 | $2.66 | 8,737,810 |
| 2020-06-29 | $2.71 | $2.72 | $2.68 | $2.68 | $2.65 | 6,522,420 |
| 2020-06-26 | $2.71 | $2.71 | $2.71 | $2.71 | $2.68 | 0 |
| 2020-06-25 | $2.71 | $2.71 | $2.71 | $2.71 | $2.68 | 0 |
| 2020-06-24 | $2.75 | $2.76 | $2.70 | $2.71 | $2.68 | 9,138,350 |
| 2020-06-23 | $2.77 | $2.77 | $2.73 | $2.73 | $2.70 | 7,472,620 |
| 2020-06-22 | $2.77 | $2.78 | $2.75 | $2.76 | $2.73 | 7,189,390 |
| 2020-06-19 | $2.79 | $2.80 | $2.76 | $2.77 | $2.74 | 12,471,380 |
| 2020-06-18 | $2.75 | $2.81 | $2.74 | $2.80 | $2.77 | 16,213,210 |
| 2020-06-17 | $2.77 | $2.78 | $2.74 | $2.76 | $2.73 | 12,117,210 |
| 2020-06-16 | $2.77 | $2.79 | $2.74 | $2.78 | $2.75 | 12,120,570 |
| 2020-06-15 | $2.80 | $2.81 | $2.74 | $2.76 | $2.73 | 19,868,830 |
| 2020-06-12 | $2.76 | $2.83 | $2.72 | $2.81 | $2.78 | 26,552,770 |
| 2020-06-11 | $2.73 | $2.88 | $2.73 | $2.85 | $2.82 | 34,818,560 |
| 2020-06-10 | $2.70 | $2.82 | $2.68 | $2.77 | $2.74 | 27,585,370 |
| 2020-06-09 | $2.71 | $2.72 | $2.69 | $2.71 | $2.68 | 7,408,340 |
| 2020-06-08 | $2.72 | $2.74 | $2.70 | $2.71 | $2.68 | 7,250,640 |
| 2020-06-05 | $2.73 | $2.73 | $2.69 | $2.72 | $2.69 | 7,106,010 |
| 2020-06-04 | $2.74 | $2.74 | $2.70 | $2.73 | $2.70 | 6,902,920 |
| 2020-06-03 | $2.73 | $2.76 | $2.73 | $2.73 | $2.70 | 9,827,620 |
| 2020-06-02 | $2.73 | $2.75 | $2.72 | $2.74 | $2.71 | 11,304,150 |
| 2020-06-01 | $2.65 | $2.74 | $2.65 | $2.72 | $2.69 | 13,401,650 |
| 2020-05-29 | $2.66 | $2.69 | $2.65 | $2.66 | $2.63 | 9,859,230 |
| 2020-05-28 | $2.66 | $2.68 | $2.65 | $2.67 | $2.64 | 8,486,470 |
| 2020-05-27 | $2.70 | $2.70 | $2.65 | $2.67 | $2.64 | 6,457,850 |
| 2020-05-26 | $2.66 | $2.70 | $2.66 | $2.69 | $2.66 | 6,734,070 |
| 2020-05-25 | $2.73 | $2.73 | $2.64 | $2.65 | $2.62 | 8,821,600 |
| 2020-05-22 | $2.79 | $2.79 | $2.71 | $2.71 | $2.68 | 10,961,620 |
| 2020-05-21 | $2.81 | $2.83 | $2.76 | $2.78 | $2.75 | 11,680,410 |
| 2020-05-20 | $2.83 | $2.86 | $2.80 | $2.81 | $2.78 | 10,730,960 |
| 2020-05-19 | $2.88 | $2.88 | $2.84 | $2.86 | $2.83 | 7,670,300 |
| 2020-05-18 | $2.88 | $2.93 | $2.85 | $2.86 | $2.83 | 13,091,050 |
| 2020-05-15 | $2.85 | $2.86 | $2.83 | $2.84 | $2.81 | 5,875,410 |
| 2020-05-14 | $2.84 | $2.86 | $2.83 | $2.83 | $2.80 | 5,329,080 |
| 2020-05-13 | $2.87 | $2.88 | $2.82 | $2.86 | $2.83 | 11,985,950 |
| 2020-05-12 | $2.91 | $2.91 | $2.86 | $2.88 | $2.85 | 6,279,970 |
| 2020-05-11 | $2.91 | $2.92 | $2.90 | $2.91 | $2.87 | 7,903,400 |
| 2020-05-08 | $2.89 | $2.93 | $2.89 | $2.91 | $2.87 | 8,694,420 |
| 2020-05-07 | $2.90 | $2.91 | $2.88 | $2.88 | $2.85 | 6,560,230 |
| 2020-05-06 | $2.86 | $2.94 | $2.85 | $2.91 | $2.87 | 14,228,270 |
| 2020-05-05 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2020-05-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2020-05-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2020-04-30 | $2.84 | $2.91 | $2.83 | $2.88 | $2.85 | 10,555,780 |
| 2020-04-29 | $2.85 | $2.88 | $2.82 | $2.82 | $2.79 | 11,475,990 |
| 2020-04-28 | $2.99 | $2.99 | $2.81 | $2.87 | $2.84 | 23,094,650 |
| 2020-04-27 | $2.89 | $2.99 | $2.85 | $2.99 | $2.95 | 24,104,950 |
| 2020-04-24 | $2.96 | $2.96 | $2.86 | $2.89 | $2.86 | 16,726,480 |
| 2020-04-23 | $2.95 | $3.06 | $2.92 | $2.97 | $2.93 | 22,149,220 |
| 2020-04-22 | $2.94 | $2.95 | $2.92 | $2.94 | $2.90 | 7,321,630 |
| 2020-04-21 | $2.95 | $2.96 | $2.92 | $2.95 | $2.91 | 9,302,920 |
| 2020-04-20 | $2.96 | $2.96 | $2.93 | $2.94 | $2.90 | 5,888,360 |
| 2020-04-17 | $2.95 | $2.98 | $2.92 | $2.95 | $2.91 | 8,813,440 |
| 2020-04-16 | $2.92 | $2.95 | $2.91 | $2.93 | $2.89 | 5,060,880 |
| 2020-04-15 | $2.98 | $2.98 | $2.92 | $2.93 | $2.89 | 8,379,620 |
| 2020-04-14 | $2.94 | $2.98 | $2.94 | $2.97 | $2.93 | 5,892,730 |
| 2020-04-13 | $2.95 | $2.95 | $2.92 | $2.94 | $2.90 | 5,257,260 |
| 2020-04-10 | $3.01 | $3.02 | $2.94 | $2.96 | $2.92 | 11,390,680 |
| 2020-04-09 | $3.07 | $3.08 | $3.01 | $3.03 | $2.99 | 11,478,220 |
| 2020-04-08 | $3.00 | $3.07 | $2.98 | $3.05 | $3.01 | 13,893,810 |
| 2020-04-07 | $2.97 | $3.02 | $2.97 | $3.02 | $2.98 | 10,918,080 |
| 2020-04-06 | $2.94 | $2.94 | $2.94 | $2.94 | $2.90 | 0 |
| 2020-04-03 | $2.98 | $2.99 | $2.92 | $2.94 | $2.90 | 8,331,020 |
| 2020-04-02 | $2.93 | $2.99 | $2.92 | $2.99 | $2.95 | 9,778,600 |
| 2020-04-01 | $2.94 | $3.03 | $2.90 | $2.96 | $2.92 | 11,910,980 |
| 2020-03-31 | $2.95 | $3.00 | $2.92 | $2.94 | $2.90 | 6,501,170 |
| 2020-03-30 | $2.97 | $2.97 | $2.90 | $2.92 | $2.88 | 9,773,860 |
| 2020-03-27 | $3.04 | $3.05 | $3.00 | $3.00 | $2.96 | 9,603,960 |
| 2020-03-26 | $3.04 | $3.06 | $3.01 | $3.02 | $2.98 | 8,969,500 |
| 2020-03-25 | $3.05 | $3.07 | $3.02 | $3.06 | $3.02 | 12,586,720 |
| 2020-03-24 | $2.98 | $3.02 | $2.93 | $3.00 | $2.96 | 10,651,500 |
| 2020-03-23 | $2.98 | $3.01 | $2.90 | $2.92 | $2.88 | 17,909,960 |
| 2020-03-20 | $3.06 | $3.08 | $2.97 | $3.07 | $3.03 | 14,500,540 |
| 2020-03-19 | $3.06 | $3.06 | $2.98 | $3.04 | $3.00 | 18,599,600 |
| 2020-03-18 | $3.17 | $3.19 | $3.04 | $3.05 | $3.01 | 21,038,240 |
| 2020-03-17 | $3.22 | $3.22 | $3.06 | $3.14 | $3.10 | 20,843,790 |
| 2020-03-16 | $3.36 | $3.42 | $3.13 | $3.15 | $3.11 | 29,959,950 |
| 2020-03-13 | $3.18 | $3.36 | $3.17 | $3.31 | $3.27 | 28,020,360 |
| 2020-03-12 | $3.34 | $3.44 | $3.30 | $3.38 | $3.34 | 29,967,500 |
| 2020-03-11 | $3.42 | $3.52 | $3.35 | $3.40 | $3.36 | 46,210,300 |
| 2020-03-10 | $3.25 | $3.37 | $3.16 | $3.35 | $3.31 | 31,125,110 |
| 2020-03-09 | $3.39 | $3.47 | $3.26 | $3.28 | $3.24 | 38,569,260 |
| 2020-03-06 | $3.41 | $3.56 | $3.36 | $3.47 | $3.43 | 40,895,360 |
| 2020-03-05 | $3.41 | $3.48 | $3.34 | $3.45 | $3.41 | 50,266,970 |
| 2020-03-04 | $3.30 | $3.37 | $3.28 | $3.35 | $3.31 | 37,547,490 |
| 2020-03-03 | $3.35 | $3.41 | $3.24 | $3.27 | $3.23 | 39,508,450 |
| 2020-03-02 | $3.15 | $3.36 | $3.13 | $3.27 | $3.23 | 39,649,650 |
| 2020-02-28 | $3.11 | $3.20 | $3.10 | $3.11 | $3.07 | 31,162,150 |
| 2020-02-27 | $3.20 | $3.47 | $3.18 | $3.31 | $3.27 | 47,288,180 |
| 2020-02-26 | $3.15 | $3.27 | $3.12 | $3.21 | $3.17 | 35,013,160 |
| 2020-02-25 | $3.10 | $3.21 | $3.07 | $3.18 | $3.14 | 33,421,120 |
| 2020-02-24 | $3.16 | $3.18 | $3.12 | $3.15 | $3.11 | 21,207,090 |
| 2020-02-21 | $3.20 | $3.22 | $3.15 | $3.18 | $3.14 | 26,192,240 |
| 2020-02-20 | $3.14 | $3.24 | $3.13 | $3.20 | $3.16 | 22,467,840 |
| 2020-02-19 | $3.16 | $3.20 | $3.14 | $3.14 | $3.10 | 10,639,140 |
| 2020-02-18 | $3.15 | $3.20 | $3.11 | $3.19 | $3.15 | 14,951,830 |
| 2020-02-17 | $3.06 | $3.16 | $3.05 | $3.15 | $3.11 | 17,195,560 |
| 2020-02-14 | $3.04 | $3.07 | $3.02 | $3.05 | $3.01 | 10,985,300 |
| 2020-02-13 | $3.08 | $3.09 | $3.01 | $3.06 | $3.02 | 14,352,230 |
| 2020-02-12 | $3.07 | $3.10 | $3.05 | $3.08 | $3.04 | 9,610,850 |
| 2020-02-11 | $3.10 | $3.10 | $3.03 | $3.05 | $3.01 | 14,558,000 |
| 2020-02-10 | $3.09 | $3.16 | $3.08 | $3.10 | $3.06 | 16,500,570 |
| 2020-02-07 | $3.00 | $3.13 | $2.97 | $3.11 | $3.07 | 22,163,600 |
| 2020-02-06 | $2.93 | $3.02 | $2.89 | $3.01 | $2.97 | 22,875,420 |
| 2020-02-05 | $2.84 | $2.94 | $2.83 | $2.94 | $2.90 | 22,033,010 |
| 2020-02-04 | $2.75 | $2.87 | $2.75 | $2.82 | $2.79 | 18,756,120 |
| 2020-02-03 | $2.86 | $2.93 | $2.86 | $2.86 | $2.83 | 18,475,190 |
| 2020-01-31 | $3.18 | $3.18 | $3.18 | $3.18 | $3.14 | 0 |
| 2020-01-30 | $3.18 | $3.18 | $3.18 | $3.18 | $3.14 | 0 |
| 2020-01-29 | $3.18 | $3.18 | $3.18 | $3.18 | $3.14 | 0 |
| 2020-01-28 | $3.18 | $3.18 | $3.18 | $3.18 | $3.14 | 0 |
| 2020-01-27 | $3.18 | $3.18 | $3.18 | $3.18 | $3.14 | 0 |
| 2020-01-24 | $3.18 | $3.18 | $3.18 | $3.18 | $3.14 | 0 |
| 2020-01-23 | $3.28 | $3.31 | $3.13 | $3.18 | $3.14 | 16,583,580 |
| 2020-01-22 | $3.31 | $3.33 | $3.24 | $3.31 | $3.27 | 11,669,810 |
| 2020-01-21 | $3.38 | $3.40 | $3.31 | $3.31 | $3.27 | 9,250,380 |
| 2020-01-20 | $3.35 | $3.40 | $3.35 | $3.38 | $3.34 | 7,186,200 |
| 2020-01-17 | $3.37 | $3.41 | $3.36 | $3.37 | $3.33 | 8,164,000 |
| 2020-01-16 | $3.42 | $3.43 | $3.37 | $3.38 | $3.34 | 12,917,610 |
| 2020-01-15 | $3.49 | $3.50 | $3.41 | $3.43 | $3.39 | 15,469,990 |
| 2020-01-14 | $3.47 | $3.56 | $3.46 | $3.51 | $3.47 | 25,357,190 |
| 2020-01-13 | $3.50 | $3.50 | $3.42 | $3.47 | $3.43 | 11,014,320 |
| 2020-01-10 | $3.52 | $3.53 | $3.45 | $3.47 | $3.43 | 8,670,470 |
| 2020-01-09 | $3.50 | $3.53 | $3.48 | $3.50 | $3.46 | 14,700,910 |
| 2020-01-08 | $3.51 | $3.54 | $3.45 | $3.47 | $3.43 | 18,971,290 |
| 2020-01-07 | $3.58 | $3.60 | $3.49 | $3.54 | $3.50 | 21,812,040 |
| 2020-01-06 | $3.43 | $3.55 | $3.43 | $3.52 | $3.48 | 29,492,720 |
| 2020-01-03 | $3.46 | $3.48 | $3.43 | $3.46 | $3.42 | 14,482,240 |
| 2020-01-02 | $3.45 | $3.48 | $3.41 | $3.46 | $3.42 | 18,372,640 |
| 2020-01-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.37 | 0 |
| 2019-12-31 | $3.36 | $3.41 | $3.34 | $3.41 | $3.37 | 11,880,170 |
| 2019-12-30 | $3.33 | $3.38 | $3.30 | $3.37 | $3.33 | 12,000,480 |
| 2019-12-27 | $3.38 | $3.39 | $3.34 | $3.35 | $3.31 | 13,691,880 |
| 2019-12-26 | $3.34 | $3.38 | $3.31 | $3.37 | $3.33 | 10,933,710 |
| 2019-12-25 | $3.38 | $3.39 | $3.31 | $3.33 | $3.29 | 12,592,210 |
| 2019-12-24 | $3.30 | $3.40 | $3.28 | $3.38 | $3.34 | 18,517,380 |
| 2019-12-23 | $3.36 | $3.36 | $3.26 | $3.26 | $3.22 | 15,119,080 |
| 2019-12-20 | $3.40 | $3.42 | $3.32 | $3.33 | $3.29 | 15,938,500 |
| 2019-12-19 | $3.28 | $3.40 | $3.28 | $3.38 | $3.34 | 34,692,310 |
| 2019-12-18 | $3.27 | $3.32 | $3.25 | $3.27 | $3.23 | 18,196,540 |
| 2019-12-17 | $3.19 | $3.28 | $3.18 | $3.27 | $3.23 | 21,927,110 |
| 2019-12-16 | $3.12 | $3.22 | $3.11 | $3.20 | $3.16 | 22,609,840 |
| 2019-12-13 | $3.10 | $3.11 | $3.06 | $3.10 | $3.06 | 11,420,040 |
| 2019-12-12 | $3.11 | $3.12 | $3.07 | $3.07 | $3.03 | 8,158,800 |
| 2019-12-11 | $3.13 | $3.14 | $3.11 | $3.11 | $3.07 | 8,025,450 |
| 2019-12-10 | $3.15 | $3.16 | $3.12 | $3.15 | $3.11 | 7,641,700 |
| 2019-12-09 | $3.15 | $3.19 | $3.14 | $3.15 | $3.11 | 8,012,800 |
| 2019-12-06 | $3.14 | $3.16 | $3.12 | $3.16 | $3.12 | 6,864,440 |
| 2019-12-05 | $3.11 | $3.15 | $3.10 | $3.14 | $3.10 | 8,257,610 |
| 2019-12-04 | $3.10 | $3.13 | $3.09 | $3.12 | $3.08 | 6,218,990 |
| 2019-12-03 | $3.07 | $3.12 | $3.05 | $3.11 | $3.07 | 6,379,730 |
| 2019-12-02 | $3.10 | $3.12 | $3.06 | $3.08 | $3.04 | 7,357,610 |
| 2019-11-29 | $3.08 | $3.10 | $3.06 | $3.10 | $3.06 | 8,067,090 |
| 2019-11-28 | $3.11 | $3.15 | $3.07 | $3.08 | $3.04 | 6,676,670 |
| 2019-11-27 | $3.17 | $3.17 | $3.07 | $3.11 | $3.07 | 9,658,340 |
| 2019-11-26 | $3.21 | $3.21 | $3.14 | $3.16 | $3.12 | 7,097,900 |
| 2019-11-25 | $3.13 | $3.22 | $3.08 | $3.20 | $3.16 | 16,144,700 |
| 2019-11-22 | $3.10 | $3.14 | $3.05 | $3.13 | $3.09 | 9,789,540 |
| 2019-11-21 | $3.06 | $3.11 | $3.05 | $3.10 | $3.06 | 6,250,960 |
| 2019-11-20 | $3.11 | $3.12 | $3.06 | $3.07 | $3.03 | 6,894,980 |
| 2019-11-19 | $3.05 | $3.12 | $3.04 | $3.11 | $3.07 | 8,308,900 |
| 2019-11-18 | $3.04 | $3.07 | $3.03 | $3.05 | $3.01 | 6,426,580 |
| 2019-11-15 | $3.11 | $3.11 | $3.02 | $3.03 | $2.99 | 9,381,620 |
| 2019-11-14 | $3.08 | $3.12 | $3.08 | $3.11 | $3.07 | 5,466,480 |
| 2019-11-13 | $3.14 | $3.14 | $3.08 | $3.09 | $3.05 | 7,284,100 |
| 2019-11-12 | $3.15 | $3.16 | $3.09 | $3.13 | $3.09 | 7,064,700 |
| 2019-11-11 | $3.28 | $3.28 | $3.12 | $3.13 | $3.09 | 15,517,000 |
| 2019-11-08 | $3.32 | $3.33 | $3.26 | $3.28 | $3.24 | 7,952,600 |
| 2019-11-07 | $3.32 | $3.34 | $3.30 | $3.31 | $3.27 | 7,256,090 |
| 2019-11-06 | $3.34 | $3.35 | $3.30 | $3.32 | $3.28 | 7,496,400 |
| 2019-11-05 | $3.40 | $3.40 | $3.29 | $3.34 | $3.30 | 13,656,220 |
| 2019-11-04 | $3.39 | $3.44 | $3.38 | $3.38 | $3.34 | 8,036,750 |
| 2019-11-01 | $3.38 | $3.41 | $3.35 | $3.40 | $3.36 | 8,260,040 |
| 2019-10-31 | $3.41 | $3.42 | $3.38 | $3.38 | $3.34 | 8,345,220 |
| 2019-10-30 | $3.46 | $3.47 | $3.39 | $3.41 | $3.37 | 14,689,850 |
| 2019-10-29 | $3.53 | $3.53 | $3.45 | $3.48 | $3.44 | 14,486,210 |
| 2019-10-28 | $3.46 | $3.57 | $3.44 | $3.54 | $3.50 | 20,762,590 |
| 2019-10-25 | $3.45 | $3.50 | $3.42 | $3.48 | $3.44 | 11,871,670 |
| 2019-10-24 | $3.43 | $3.47 | $3.40 | $3.44 | $3.40 | 6,774,610 |
| 2019-10-23 | $3.44 | $3.46 | $3.40 | $3.43 | $3.39 | 9,145,990 |
| 2019-10-22 | $3.42 | $3.45 | $3.40 | $3.44 | $3.40 | 8,414,900 |
| 2019-10-21 | $3.42 | $3.45 | $3.37 | $3.41 | $3.37 | 10,136,430 |
| 2019-10-18 | $3.42 | $3.48 | $3.39 | $3.42 | $3.38 | 15,142,340 |
| 2019-10-17 | $3.48 | $3.48 | $3.38 | $3.44 | $3.40 | 12,210,460 |
| 2019-10-16 | $3.49 | $3.55 | $3.47 | $3.48 | $3.44 | 14,237,590 |
| 2019-10-15 | $3.50 | $3.51 | $3.45 | $3.46 | $3.42 | 13,113,000 |
| 2019-10-14 | $3.51 | $3.56 | $3.50 | $3.53 | $3.49 | 14,819,850 |
| 2019-10-11 | $3.50 | $3.51 | $3.46 | $3.49 | $3.45 | 8,515,790 |
| 2019-10-10 | $3.51 | $3.52 | $3.48 | $3.51 | $3.47 | 8,657,670 |
| 2019-10-09 | $3.45 | $3.51 | $3.44 | $3.49 | $3.45 | 7,566,210 |
| 2019-10-08 | $3.46 | $3.50 | $3.43 | $3.47 | $3.43 | 8,993,490 |
| 2019-10-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.38 | 0 |
| 2019-10-04 | $3.42 | $3.42 | $3.42 | $3.42 | $3.38 | 0 |
| 2019-10-03 | $3.42 | $3.42 | $3.42 | $3.42 | $3.38 | 0 |
| 2019-10-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.38 | 0 |
| 2019-10-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.38 | 0 |
| 2019-09-30 | $3.48 | $3.49 | $3.42 | $3.42 | $3.38 | 8,906,630 |
| 2019-09-27 | $3.43 | $3.50 | $3.43 | $3.48 | $3.44 | 10,442,770 |
| 2019-09-26 | $3.53 | $3.54 | $3.44 | $3.46 | $3.42 | 15,681,800 |
| 2019-09-25 | $3.60 | $3.60 | $3.48 | $3.50 | $3.46 | 19,350,600 |
| 2019-09-24 | $3.61 | $3.65 | $3.59 | $3.59 | $3.55 | 11,963,920 |
| 2019-09-23 | $3.65 | $3.65 | $3.57 | $3.60 | $3.56 | 13,988,800 |
| 2019-09-20 | $3.65 | $3.73 | $3.61 | $3.67 | $3.63 | 21,741,810 |
| 2019-09-19 | $3.66 | $3.69 | $3.57 | $3.65 | $3.61 | 20,164,430 |
| 2019-09-18 | $3.73 | $3.76 | $3.62 | $3.64 | $3.60 | 28,016,720 |
| 2019-09-17 | $3.76 | $3.79 | $3.66 | $3.75 | $3.70 | 32,670,980 |
| 2019-09-16 | $3.78 | $3.84 | $3.72 | $3.76 | $3.71 | 22,703,750 |
| 2019-09-13 | $3.76 | $3.76 | $3.76 | $3.76 | $3.71 | 0 |
| 2019-09-12 | $3.72 | $3.82 | $3.70 | $3.76 | $3.71 | 35,984,420 |
| 2019-09-11 | $3.76 | $3.78 | $3.68 | $3.69 | $3.65 | 24,622,980 |
| 2019-09-10 | $3.70 | $3.80 | $3.65 | $3.77 | $3.72 | 38,062,780 |
| 2019-09-09 | $3.66 | $3.73 | $3.62 | $3.71 | $3.67 | 36,334,880 |
| 2019-09-06 | $3.64 | $3.65 | $3.59 | $3.62 | $3.58 | 19,176,630 |
| 2019-09-05 | $3.63 | $3.68 | $3.59 | $3.64 | $3.60 | 36,394,290 |
| 2019-09-04 | $3.56 | $3.65 | $3.54 | $3.60 | $3.56 | 30,896,290 |
| 2019-09-03 | $3.53 | $3.59 | $3.49 | $3.53 | $3.49 | 25,968,990 |
| 2019-09-02 | $3.45 | $3.52 | $3.41 | $3.51 | $3.47 | 16,127,340 |
| 2019-08-30 | $3.51 | $3.54 | $3.41 | $3.44 | $3.40 | 15,480,500 |
| 2019-08-29 | $3.51 | $3.55 | $3.49 | $3.49 | $3.45 | 12,710,740 |
| 2019-08-28 | $3.53 | $3.54 | $3.47 | $3.51 | $3.47 | 13,918,150 |
| 2019-08-27 | $3.45 | $3.53 | $3.45 | $3.50 | $3.46 | 15,429,050 |
| 2019-08-26 | $3.47 | $3.47 | $3.42 | $3.44 | $3.40 | 15,591,140 |
| 2019-08-23 | $3.56 | $3.58 | $3.53 | $3.54 | $3.50 | 11,983,520 |
| 2019-08-22 | $3.54 | $3.58 | $3.50 | $3.58 | $3.54 | 19,129,070 |
| 2019-08-21 | $3.49 | $3.65 | $3.47 | $3.55 | $3.51 | 27,311,530 |
| 2019-08-20 | $3.52 | $3.56 | $3.47 | $3.50 | $3.46 | 18,464,720 |
| 2019-08-19 | $3.44 | $3.59 | $3.41 | $3.54 | $3.50 | 24,583,260 |
| 2019-08-16 | $3.41 | $3.45 | $3.38 | $3.40 | $3.36 | 13,387,190 |
| 2019-08-15 | $3.33 | $3.42 | $3.31 | $3.40 | $3.36 | 14,890,160 |
| 2019-08-14 | $3.43 | $3.46 | $3.41 | $3.42 | $3.38 | 10,106,040 |
| 2019-08-13 | $3.41 | $3.41 | $3.37 | $3.40 | $3.36 | 8,074,770 |
| 2019-08-12 | $3.37 | $3.43 | $3.37 | $3.43 | $3.39 | 10,054,540 |
| 2019-08-09 | $3.45 | $3.48 | $3.36 | $3.38 | $3.34 | 14,091,360 |
| 2019-08-08 | $3.44 | $3.47 | $3.42 | $3.44 | $3.40 | 11,921,960 |
| 2019-08-07 | $3.55 | $3.56 | $3.41 | $3.42 | $3.38 | 19,486,960 |
| 2019-08-06 | $3.60 | $3.65 | $3.44 | $3.52 | $3.48 | 28,194,010 |
| 2019-08-05 | $3.67 | $3.76 | $3.67 | $3.69 | $3.65 | 12,387,790 |
| 2019-08-02 | $3.68 | $3.74 | $3.63 | $3.70 | $3.66 | 19,342,450 |
| 2019-08-01 | $3.78 | $3.82 | $3.75 | $3.79 | $3.74 | 19,078,020 |
| 2019-07-31 | $3.79 | $3.90 | $3.75 | $3.85 | $3.80 | 30,068,510 |
| 2019-07-30 | $3.81 | $3.83 | $3.78 | $3.78 | $3.73 | 17,169,090 |
| 2019-07-29 | $3.80 | $3.86 | $3.73 | $3.80 | $3.75 | 25,163,790 |
| 2019-07-26 | $3.78 | $3.79 | $3.75 | $3.77 | $3.72 | 12,887,340 |
| 2019-07-25 | $3.76 | $3.82 | $3.73 | $3.77 | $3.72 | 17,676,760 |
| 2019-07-24 | $3.77 | $3.81 | $3.75 | $3.78 | $3.73 | 21,639,060 |
| 2019-07-23 | $3.69 | $3.76 | $3.69 | $3.75 | $3.70 | 16,945,670 |
| 2019-07-22 | $3.85 | $3.87 | $3.69 | $3.71 | $3.67 | 36,092,690 |
| 2019-07-19 | $3.93 | $3.98 | $3.87 | $3.89 | $3.84 | 39,110,830 |
| 2019-07-18 | $4.07 | $4.10 | $3.91 | $3.93 | $3.88 | 76,234,830 |
| 2019-07-17 | $4.28 | $4.48 | $4.16 | $4.17 | $4.12 | 134,803,120 |
| 2019-07-16 | $3.91 | $4.21 | $3.87 | $4.21 | $4.16 | 46,941,530 |
| 2019-07-15 | $3.79 | $3.84 | $3.72 | $3.83 | $3.78 | 21,701,240 |
| 2019-07-12 | $3.85 | $3.87 | $3.81 | $3.85 | $3.80 | 7,725,690 |
| 2019-07-11 | $3.92 | $3.95 | $3.84 | $3.86 | $3.79 | 13,489,430 |
| 2019-07-10 | $3.95 | $3.96 | $3.88 | $3.89 | $3.82 | 13,065,860 |
| 2019-07-09 | $3.87 | $3.98 | $3.85 | $3.95 | $3.88 | 17,411,240 |
| 2019-07-08 | $4.03 | $4.03 | $3.87 | $3.88 | $3.81 | 23,863,460 |
| 2019-07-05 | $4.05 | $4.09 | $4.00 | $4.03 | $3.96 | 17,249,910 |
| 2019-07-04 | $4.10 | $4.19 | $4.05 | $4.06 | $3.99 | 30,719,530 |
| 2019-07-03 | $4.10 | $4.16 | $4.05 | $4.10 | $4.03 | 21,201,290 |
| 2019-07-02 | $4.16 | $4.17 | $4.09 | $4.10 | $4.03 | 24,492,080 |
| 2019-07-01 | $4.16 | $4.23 | $4.13 | $4.19 | $4.12 | 40,014,800 |
| 2019-06-28 | $4.25 | $4.25 | $4.04 | $4.10 | $4.03 | 29,884,440 |
| 2019-06-27 | $4.25 | $4.34 | $4.22 | $4.24 | $4.17 | 23,229,010 |
| 2019-06-26 | $4.26 | $4.31 | $4.21 | $4.23 | $4.16 | 20,286,260 |
| 2019-06-25 | $4.22 | $4.34 | $4.19 | $4.30 | $4.23 | 35,190,120 |
| 2019-06-24 | $4.25 | $4.32 | $4.21 | $4.23 | $4.16 | 33,745,000 |
| 2019-06-21 | $4.18 | $4.44 | $4.18 | $4.29 | $4.22 | 77,025,450 |
| 2019-06-20 | $3.96 | $4.20 | $3.94 | $4.16 | $4.09 | 47,079,230 |
| 2019-06-19 | $3.94 | $4.03 | $3.91 | $3.96 | $3.89 | 25,878,820 |
| 2019-06-18 | $3.88 | $3.91 | $3.85 | $3.87 | $3.80 | 10,823,650 |
| 2019-06-17 | $3.93 | $3.94 | $3.84 | $3.90 | $3.83 | 15,944,420 |
| 2019-06-14 | $4.12 | $4.12 | $3.90 | $3.93 | $3.86 | 36,803,670 |
| 2019-06-13 | $4.11 | $4.14 | $4.04 | $4.10 | $4.03 | 23,285,720 |
| 2019-06-12 | $4.17 | $4.23 | $4.09 | $4.10 | $4.03 | 28,108,390 |
| 2019-06-11 | $4.04 | $4.22 | $4.02 | $4.18 | $4.11 | 31,308,990 |
| 2019-06-10 | $4.18 | $4.21 | $3.99 | $4.01 | $3.94 | 18,610,150 |
| 2019-06-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.11 | 0 |
| 2019-06-06 | $4.22 | $4.28 | $4.16 | $4.18 | $4.11 | 11,137,740 |
| 2019-06-05 | $4.22 | $4.31 | $4.17 | $4.24 | $4.17 | 14,052,670 |
| 2019-06-04 | $4.25 | $4.28 | $4.15 | $4.18 | $4.11 | 10,476,540 |
| 2019-06-03 | $4.22 | $4.34 | $4.13 | $4.30 | $4.23 | 21,639,240 |
| 2019-05-31 | $4.15 | $4.36 | $4.12 | $4.25 | $4.18 | 23,625,100 |
| 2019-05-30 | $4.15 | $4.18 | $4.07 | $4.13 | $4.06 | 11,021,240 |
| 2019-05-29 | $4.19 | $4.24 | $4.16 | $4.19 | $4.12 | 7,574,370 |
| 2019-05-28 | $4.22 | $4.26 | $4.18 | $4.19 | $4.12 | 10,259,770 |
| 2019-05-27 | $4.13 | $4.25 | $4.10 | $4.23 | $4.16 | 10,271,460 |
| 2019-05-24 | $4.16 | $4.20 | $4.10 | $4.13 | $4.06 | 7,501,640 |
| 2019-05-23 | $4.27 | $4.28 | $4.14 | $4.14 | $4.07 | 11,306,750 |
| 2019-05-22 | $4.31 | $4.32 | $4.17 | $4.23 | $4.16 | 9,786,600 |
| 2019-05-21 | $4.22 | $4.33 | $4.19 | $4.29 | $4.22 | 11,125,540 |
| 2019-05-20 | $4.24 | $4.29 | $4.09 | $4.23 | $4.16 | 13,766,100 |
| 2019-05-17 | $4.55 | $4.57 | $4.25 | $4.33 | $4.26 | 19,396,100 |
| 2019-05-16 | $4.52 | $4.56 | $4.49 | $4.54 | $4.46 | 12,022,500 |
| 2019-05-15 | $4.51 | $4.56 | $4.48 | $4.54 | $4.46 | 10,425,460 |
| 2019-05-14 | $4.50 | $4.58 | $4.45 | $4.49 | $4.41 | 11,673,760 |
| 2019-05-13 | $4.51 | $4.62 | $4.47 | $4.55 | $4.47 | 13,838,680 |
| 2019-05-10 | $4.43 | $4.54 | $4.36 | $4.51 | $4.43 | 18,292,400 |
| 2019-05-09 | $4.38 | $4.46 | $4.34 | $4.40 | $4.32 | 11,604,850 |
| 2019-05-08 | $4.25 | $4.47 | $4.25 | $4.39 | $4.31 | 13,947,230 |
| 2019-05-07 | $4.40 | $4.48 | $4.31 | $4.38 | $4.30 | 13,951,760 |
| 2019-05-06 | $4.60 | $4.60 | $4.22 | $4.37 | $4.29 | 27,927,450 |
| 2019-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.60 | 0 |
| 2019-05-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.60 | 0 |
| 2019-05-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.60 | 0 |
| 2019-04-30 | $4.67 | $4.74 | $4.62 | $4.68 | $4.60 | 11,212,700 |
| 2019-04-29 | $4.90 | $4.93 | $4.63 | $4.63 | $4.55 | 24,526,040 |
| 2019-04-26 | $4.98 | $5.03 | $4.86 | $4.88 | $4.80 | 21,702,630 |
| 2019-04-25 | $5.21 | $5.23 | $4.97 | $4.98 | $4.89 | 31,040,690 |
| 2019-04-24 | $5.12 | $5.23 | $5.12 | $5.23 | $5.14 | 21,815,910 |
| 2019-04-23 | $5.30 | $5.33 | $5.07 | $5.14 | $5.05 | 34,446,850 |
| 2019-04-22 | $5.35 | $5.41 | $5.28 | $5.34 | $5.25 | 32,626,780 |
| 2019-04-19 | $5.19 | $5.43 | $5.16 | $5.36 | $5.27 | 45,704,290 |
| 2019-04-18 | $5.27 | $5.32 | $5.19 | $5.19 | $5.10 | 18,814,960 |
| 2019-04-17 | $5.22 | $5.34 | $5.22 | $5.28 | $5.19 | 22,586,220 |
| 2019-04-16 | $5.13 | $5.25 | $5.06 | $5.23 | $5.14 | 21,381,770 |
| 2019-04-15 | $5.27 | $5.31 | $5.13 | $5.16 | $5.07 | 19,603,470 |
| 2019-04-12 | $5.29 | $5.33 | $5.16 | $5.23 | $5.14 | 24,113,600 |
| 2019-04-11 | $5.45 | $5.48 | $5.27 | $5.30 | $5.21 | 43,889,890 |
| 2019-04-10 | $5.59 | $5.59 | $5.40 | $5.49 | $5.40 | 53,303,500 |
| 2019-04-09 | $5.34 | $5.51 | $5.32 | $5.50 | $5.41 | 50,751,270 |
| 2019-04-08 | $5.34 | $5.44 | $5.20 | $5.32 | $5.23 | 40,250,380 |
| 2019-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2019-04-04 | $5.35 | $5.42 | $5.28 | $5.33 | $5.24 | 33,725,300 |
| 2019-04-03 | $5.25 | $5.34 | $5.23 | $5.32 | $5.23 | 27,890,490 |
| 2019-04-02 | $5.31 | $5.44 | $5.25 | $5.28 | $5.19 | 37,313,220 |
| 2019-04-01 | $5.13 | $5.32 | $5.12 | $5.29 | $5.20 | 35,977,210 |
| 2019-03-29 | $5.00 | $5.14 | $4.85 | $5.14 | $5.05 | 31,580,920 |
| 2019-03-28 | $5.06 | $5.12 | $4.99 | $4.99 | $4.90 | 17,981,210 |
| 2019-03-27 | $5.09 | $5.16 | $5.00 | $5.10 | $5.01 | 22,624,470 |
| 2019-03-26 | $5.24 | $5.30 | $5.00 | $5.05 | $4.96 | 33,650,670 |
| 2019-03-25 | $5.30 | $5.37 | $5.22 | $5.23 | $5.14 | 29,325,120 |
| 2019-03-22 | $5.45 | $5.49 | $5.31 | $5.42 | $5.33 | 29,147,580 |
| 2019-03-21 | $5.38 | $5.59 | $5.36 | $5.46 | $5.37 | 50,281,730 |
| 2019-03-20 | $5.35 | $5.55 | $5.18 | $5.51 | $5.42 | 46,959,150 |
| 2019-03-19 | $5.40 | $5.40 | $5.24 | $5.35 | $5.26 | 32,659,240 |
| 2019-03-18 | $5.24 | $5.42 | $5.22 | $5.39 | $5.30 | 38,233,340 |
| 2019-03-15 | $5.35 | $5.41 | $5.15 | $5.18 | $5.09 | 47,752,000 |
| 2019-03-14 | $5.41 | $5.54 | $5.18 | $5.28 | $5.19 | 48,028,010 |
| 2019-03-13 | $5.70 | $5.70 | $5.39 | $5.47 | $5.38 | 59,503,030 |
| 2019-03-12 | $5.72 | $5.85 | $5.55 | $5.70 | $5.60 | 78,049,130 |
| 2019-03-11 | $5.52 | $5.73 | $5.43 | $5.71 | $5.61 | 75,504,180 |
| 2019-03-08 | $5.38 | $6.00 | $5.29 | $5.48 | $5.39 | 123,340,880 |
| 2019-03-07 | $5.65 | $5.69 | $5.34 | $5.51 | $5.42 | 88,033,370 |
| 2019-03-06 | $5.58 | $5.76 | $5.43 | $5.57 | $5.47 | 137,384,420 |
| 2019-03-05 | $5.04 | $5.28 | $5.03 | $5.24 | $5.15 | 98,150,590 |
| 2019-03-04 | $4.79 | $5.19 | $4.72 | $5.18 | $5.09 | 121,243,140 |
| 2019-03-01 | $4.73 | $4.77 | $4.61 | $4.72 | $4.64 | 37,295,670 |
| 2019-02-28 | $4.76 | $4.84 | $4.69 | $4.73 | $4.65 | 40,464,850 |
| 2019-02-27 | $4.68 | $4.96 | $4.64 | $4.83 | $4.75 | 68,142,150 |
| 2019-02-26 | $4.66 | $4.81 | $4.55 | $4.74 | $4.66 | 83,428,080 |
| 2019-02-25 | $4.32 | $4.68 | $4.32 | $4.66 | $4.58 | 70,378,870 |
| 2019-02-22 | $4.22 | $4.33 | $4.21 | $4.31 | $4.24 | 32,873,000 |
| 2019-02-21 | $4.29 | $4.34 | $4.22 | $4.22 | $4.15 | 32,045,750 |
| 2019-02-20 | $4.35 | $4.37 | $4.21 | $4.29 | $4.22 | 29,394,790 |
| 2019-02-19 | $4.28 | $4.37 | $4.21 | $4.27 | $4.20 | 37,651,730 |
| 2019-02-18 | $4.17 | $4.30 | $4.15 | $4.28 | $4.21 | 39,244,690 |
| 2019-02-15 | $4.04 | $4.32 | $4.02 | $4.19 | $4.12 | 54,153,340 |
| 2019-02-14 | $4.05 | $4.09 | $4.01 | $4.03 | $3.96 | 17,606,840 |
| 2019-02-13 | $4.02 | $4.05 | $3.96 | $4.04 | $3.97 | 21,311,460 |
| 2019-02-12 | $3.92 | $4.03 | $3.92 | $4.00 | $3.93 | 15,924,600 |
| 2019-02-11 | $3.88 | $3.97 | $3.86 | $3.93 | $3.86 | 13,365,200 |
| 2019-02-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2019-02-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2019-02-06 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2019-02-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2019-02-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 0 |
| 2019-02-01 | $3.76 | $3.88 | $3.75 | $3.85 | $3.78 | 13,145,540 |
| 2019-01-31 | $3.65 | $3.84 | $3.63 | $3.75 | $3.69 | 15,801,700 |
| 2019-01-30 | $3.70 | $3.79 | $3.66 | $3.70 | $3.64 | 7,308,200 |
| 2019-01-29 | $3.81 | $3.84 | $3.65 | $3.73 | $3.67 | 9,671,170 |
| 2019-01-28 | $3.93 | $3.96 | $3.78 | $3.80 | $3.73 | 17,095,630 |
| 2019-01-25 | $3.98 | $4.02 | $3.90 | $3.90 | $3.83 | 11,951,150 |
| 2019-01-24 | $3.98 | $4.02 | $3.94 | $3.99 | $3.92 | 9,884,180 |
| 2019-01-23 | $4.06 | $4.06 | $3.97 | $3.98 | $3.91 | 14,233,930 |
| 2019-01-22 | $4.08 | $4.13 | $4.05 | $4.06 | $3.99 | 12,790,020 |
| 2019-01-21 | $4.07 | $4.12 | $4.04 | $4.09 | $4.02 | 12,741,100 |
| 2019-01-18 | $4.16 | $4.16 | $4.02 | $4.07 | $4.00 | 18,308,170 |
| 2019-01-17 | $4.09 | $4.09 | $4.03 | $4.05 | $3.98 | 11,002,400 |
| 2019-01-16 | $4.15 | $4.15 | $4.07 | $4.08 | $4.01 | 12,309,560 |
| 2019-01-15 | $4.09 | $4.15 | $4.05 | $4.14 | $4.07 | 13,316,420 |
| 2019-01-14 | $4.19 | $4.19 | $4.10 | $4.10 | $4.03 | 11,634,830 |
| 2019-01-11 | $4.11 | $4.19 | $4.11 | $4.19 | $4.12 | 13,428,550 |
| 2019-01-10 | $4.15 | $4.22 | $4.05 | $4.13 | $4.06 | 17,201,260 |
| 2019-01-09 | $4.18 | $4.24 | $4.14 | $4.16 | $4.09 | 22,871,310 |
| 2019-01-08 | $4.07 | $4.24 | $4.05 | $4.21 | $4.14 | 24,799,360 |
| 2019-01-07 | $4.08 | $4.14 | $4.07 | $4.10 | $4.03 | 17,636,070 |
| 2019-01-04 | $3.88 | $4.05 | $3.84 | $4.05 | $3.98 | 17,763,600 |
| 2019-01-03 | $3.91 | $3.97 | $3.90 | $3.94 | $3.87 | 10,282,740 |
| 2019-01-02 | $3.91 | $3.95 | $3.89 | $3.91 | $3.84 | 7,918,630 |
| 2019-01-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.82 | 0 |
| 2018-12-31 | $3.89 | $3.89 | $3.89 | $3.89 | $3.82 | 0 |
| 2018-12-28 | $3.93 | $3.96 | $3.87 | $3.89 | $3.82 | 8,679,540 |
| 2018-12-27 | $4.01 | $4.04 | $3.89 | $3.90 | $3.83 | 12,090,550 |
| 2018-12-26 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 0 |
| 2018-12-25 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 0 |
| 2018-12-24 | $4.03 | $4.07 | $4.01 | $4.07 | $4.00 | 8,345,850 |
| 2018-12-21 | $4.10 | $4.12 | $3.98 | $4.02 | $3.95 | 13,005,000 |
| 2018-12-20 | $4.14 | $4.18 | $4.05 | $4.12 | $4.05 | 13,955,270 |
| 2018-12-19 | $4.23 | $4.23 | $4.14 | $4.16 | $4.09 | 12,481,260 |
| 2018-12-18 | $4.29 | $4.32 | $4.16 | $4.21 | $4.14 | 22,081,810 |
| 2018-12-17 | $4.30 | $4.37 | $4.23 | $4.35 | $4.28 | 19,207,620 |
| 2018-12-14 | $4.39 | $4.53 | $4.29 | $4.33 | $4.26 | 32,559,980 |
| 2018-12-13 | $4.39 | $4.44 | $4.30 | $4.40 | $4.32 | 17,866,100 |
| 2018-12-12 | $4.45 | $4.47 | $4.36 | $4.37 | $4.29 | 13,699,460 |
| 2018-12-11 | $4.42 | $4.47 | $4.39 | $4.42 | $4.34 | 14,013,540 |
| 2018-12-10 | $4.56 | $4.61 | $4.38 | $4.39 | $4.31 | 25,465,450 |
| 2018-12-07 | $4.48 | $4.64 | $4.45 | $4.61 | $4.53 | 32,198,100 |
| 2018-12-06 | $4.50 | $4.63 | $4.43 | $4.46 | $4.38 | 26,986,290 |
| 2018-12-05 | $4.50 | $4.59 | $4.49 | $4.51 | $4.43 | 26,654,260 |
| 2018-12-04 | $4.56 | $4.65 | $4.54 | $4.58 | $4.50 | 30,641,420 |
| 2018-12-03 | $4.38 | $4.69 | $4.33 | $4.60 | $4.52 | 62,577,080 |
| 2018-11-30 | $4.27 | $4.28 | $4.14 | $4.26 | $4.19 | 18,141,160 |
| 2018-11-29 | $4.36 | $4.48 | $4.23 | $4.23 | $4.16 | 26,737,860 |
| 2018-11-28 | $4.20 | $4.38 | $4.13 | $4.32 | $4.25 | 21,441,110 |
| 2018-11-27 | $4.21 | $4.25 | $4.15 | $4.20 | $4.13 | 13,611,560 |
| 2018-11-26 | $4.27 | $4.30 | $4.12 | $4.17 | $4.10 | 18,197,390 |
| 2018-11-23 | $4.50 | $4.54 | $4.25 | $4.27 | $4.20 | 26,253,790 |
| 2018-11-22 | $4.53 | $4.63 | $4.47 | $4.54 | $4.46 | 21,235,310 |
| 2018-11-21 | $4.40 | $4.53 | $4.40 | $4.50 | $4.42 | 16,701,120 |
| 2018-11-20 | $4.53 | $4.63 | $4.45 | $4.50 | $4.42 | 25,541,870 |
| 2018-11-19 | $4.61 | $4.63 | $4.48 | $4.57 | $4.49 | 32,483,510 |
| 2018-11-16 | $4.66 | $4.69 | $4.59 | $4.64 | $4.56 | 33,024,120 |
| 2018-11-15 | $4.66 | $4.68 | $4.58 | $4.68 | $4.60 | 34,459,960 |
| 2018-11-14 | $4.62 | $4.76 | $4.57 | $4.72 | $4.64 | 44,790,280 |
| 2018-11-13 | $4.48 | $4.70 | $4.46 | $4.63 | $4.55 | 52,584,730 |
| 2018-11-12 | $4.36 | $4.55 | $4.32 | $4.54 | $4.46 | 42,116,140 |
| 2018-11-09 | $4.23 | $4.34 | $4.22 | $4.27 | $4.20 | 21,001,100 |
| 2018-11-08 | $4.38 | $4.42 | $4.25 | $4.26 | $4.19 | 17,559,970 |
| 2018-11-07 | $4.40 | $4.48 | $4.33 | $4.38 | $4.30 | 27,463,120 |
| 2018-11-06 | $4.35 | $4.47 | $4.21 | $4.44 | $4.36 | 39,152,480 |
| 2018-11-05 | $4.19 | $4.48 | $4.15 | $4.36 | $4.29 | 57,094,040 |
| 2018-11-02 | $4.16 | $4.26 | $4.07 | $4.23 | $4.16 | 47,417,560 |
| 2018-11-01 | $4.01 | $4.07 | $3.98 | $3.99 | $3.92 | 19,797,980 |
| 2018-10-31 | $3.93 | $4.04 | $3.92 | $4.00 | $3.93 | 17,196,420 |
| 2018-10-30 | $3.88 | $3.97 | $3.80 | $3.93 | $3.86 | 12,595,470 |
| 2018-10-29 | $3.91 | $3.95 | $3.86 | $3.88 | $3.81 | 10,460,770 |
| 2018-10-26 | $3.91 | $4.02 | $3.89 | $3.91 | $3.84 | 16,822,050 |
| 2018-10-25 | $3.77 | $3.91 | $3.73 | $3.86 | $3.79 | 15,806,510 |
| 2018-10-24 | $3.91 | $4.00 | $3.87 | $3.93 | $3.86 | 18,047,270 |
| 2018-10-23 | $3.94 | $4.16 | $3.90 | $3.95 | $3.88 | 33,244,440 |
| 2018-10-22 | $3.79 | $4.01 | $3.78 | $3.94 | $3.87 | 28,813,310 |
| 2018-10-19 | $3.56 | $3.78 | $3.54 | $3.76 | $3.70 | 19,996,860 |
| 2018-10-18 | $3.72 | $3.74 | $3.55 | $3.61 | $3.55 | 17,783,310 |
| 2018-10-17 | $3.79 | $3.81 | $3.65 | $3.76 | $3.70 | 22,757,230 |
| 2018-10-16 | $3.88 | $3.95 | $3.63 | $3.70 | $3.64 | 28,658,170 |
| 2018-10-15 | $4.12 | $4.14 | $3.82 | $3.91 | $3.84 | 31,777,250 |
| 2018-10-12 | $4.37 | $4.42 | $4.03 | $4.19 | $4.12 | 32,198,310 |
| 2018-10-11 | $4.80 | $4.83 | $4.48 | $4.48 | $4.40 | 27,973,930 |
| 2018-10-10 | $4.92 | $5.02 | $4.92 | $4.98 | $4.89 | 11,189,310 |
| 2018-10-09 | $4.92 | $4.96 | $4.88 | $4.92 | $4.84 | 7,868,690 |
| 2018-10-08 | $5.01 | $5.02 | $4.88 | $4.89 | $4.81 | 14,478,650 |
| 2018-10-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.00 | 0 |
| 2018-10-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.00 | 0 |
| 2018-10-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.00 | 0 |
| 2018-10-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.00 | 0 |
| 2018-10-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.00 | 0 |
| 2018-09-28 | $5.10 | $5.11 | $5.07 | $5.09 | $5.00 | 12,821,720 |
| 2018-09-27 | $5.20 | $5.21 | $5.06 | $5.08 | $4.99 | 22,426,840 |
| 2018-09-26 | $5.23 | $5.28 | $5.19 | $5.21 | $5.12 | 16,715,500 |
| 2018-09-25 | $5.25 | $5.28 | $5.19 | $5.22 | $5.13 | 13,225,370 |
| 2018-09-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.19 | 0 |
| 2018-09-21 | $5.24 | $5.32 | $5.22 | $5.28 | $5.19 | 26,163,830 |
| 2018-09-20 | $5.24 | $5.28 | $5.17 | $5.23 | $5.14 | 21,540,400 |
| 2018-09-19 | $5.27 | $5.32 | $5.21 | $5.24 | $5.15 | 35,284,000 |
| 2018-09-18 | $5.10 | $5.26 | $5.08 | $5.26 | $5.17 | 14,364,770 |
| 2018-09-17 | $5.18 | $5.18 | $5.05 | $5.10 | $5.01 | 9,960,690 |
| 2018-09-14 | $5.27 | $5.27 | $5.19 | $5.20 | $5.11 | 8,986,150 |
| 2018-09-13 | $5.21 | $5.26 | $5.17 | $5.23 | $5.14 | 13,458,410 |
| 2018-09-12 | $5.14 | $5.18 | $5.09 | $5.14 | $5.05 | 8,097,480 |
| 2018-09-11 | $5.12 | $5.18 | $5.04 | $5.10 | $5.01 | 9,968,850 |
| 2018-09-10 | $5.19 | $5.24 | $5.10 | $5.11 | $5.02 | 11,016,380 |
| 2018-09-07 | $5.19 | $5.26 | $5.16 | $5.20 | $5.11 | 14,248,670 |
| 2018-09-06 | $5.13 | $5.37 | $5.11 | $5.19 | $5.10 | 19,811,070 |
| 2018-09-05 | $5.31 | $5.37 | $5.18 | $5.20 | $5.11 | 14,583,650 |
| 2018-09-04 | $5.26 | $5.36 | $5.23 | $5.31 | $5.22 | 16,114,120 |
| 2018-09-03 | $5.25 | $5.31 | $5.16 | $5.25 | $5.16 | 13,029,470 |
| 2018-08-31 | $5.21 | $5.33 | $5.13 | $5.27 | $5.18 | 18,859,300 |
| 2018-08-30 | $5.35 | $5.48 | $5.30 | $5.31 | $5.22 | 25,083,240 |
| 2018-08-29 | $5.36 | $5.38 | $5.28 | $5.32 | $5.23 | 17,579,800 |
| 2018-08-28 | $5.21 | $5.41 | $5.17 | $5.36 | $5.27 | 29,949,040 |
| 2018-08-27 | $5.10 | $5.23 | $5.08 | $5.23 | $5.14 | 18,911,170 |
| 2018-08-24 | $5.14 | $5.17 | $5.04 | $5.07 | $4.98 | 15,331,780 |
| 2018-08-23 | $5.16 | $5.19 | $5.11 | $5.15 | $5.06 | 11,733,850 |
| 2018-08-22 | $5.18 | $5.25 | $5.11 | $5.13 | $5.04 | 12,960,420 |
| 2018-08-21 | $5.20 | $5.28 | $5.12 | $5.21 | $5.12 | 15,339,460 |
| 2018-08-20 | $5.22 | $5.29 | $5.08 | $5.20 | $5.11 | 18,762,730 |
| 2018-08-17 | $5.38 | $5.41 | $5.16 | $5.20 | $5.11 | 21,961,970 |
| 2018-08-16 | $5.30 | $5.44 | $5.20 | $5.32 | $5.23 | 19,514,490 |
| 2018-08-15 | $5.62 | $5.67 | $5.37 | $5.41 | $5.32 | 25,193,960 |
| 2018-08-14 | $5.60 | $5.70 | $5.57 | $5.62 | $5.52 | 22,283,280 |
| 2018-08-13 | $5.64 | $5.67 | $5.48 | $5.62 | $5.52 | 26,524,630 |
| 2018-08-10 | $5.69 | $5.78 | $5.65 | $5.73 | $5.63 | 25,372,800 |
| 2018-08-09 | $5.55 | $5.80 | $5.46 | $5.73 | $5.63 | 39,689,290 |
| 2018-08-08 | $5.83 | $5.88 | $5.58 | $5.62 | $5.52 | 36,219,630 |
| 2018-08-07 | $5.50 | $5.76 | $5.27 | $5.70 | $5.60 | 47,241,100 |
| 2018-08-06 | $5.47 | $5.68 | $5.41 | $5.46 | $5.37 | 33,242,120 |
| 2018-08-03 | $5.59 | $5.64 | $5.41 | $5.44 | $5.35 | 30,355,050 |
| 2018-08-02 | $5.92 | $5.95 | $5.36 | $5.57 | $5.47 | 66,677,820 |
| 2018-08-01 | $6.09 | $6.15 | $5.94 | $5.96 | $5.86 | 37,257,730 |
| 2018-07-31 | $6.17 | $6.21 | $5.93 | $6.04 | $5.94 | 42,456,650 |
| 2018-07-30 | $6.25 | $6.49 | $6.11 | $6.24 | $6.13 | 49,724,950 |
| 2018-07-27 | $6.15 | $6.48 | $6.07 | $6.27 | $6.16 | 83,336,320 |
| 2018-07-26 | $5.86 | $6.52 | $5.78 | $6.25 | $6.14 | 121,838,110 |
| 2018-07-25 | $6.10 | $6.23 | $5.88 | $5.93 | $5.83 | 112,362,750 |
| 2018-07-24 | $5.32 | $5.78 | $5.32 | $5.78 | $5.68 | 49,253,450 |
| 2018-07-23 | $5.16 | $5.31 | $5.10 | $5.25 | $5.16 | 28,363,930 |
| 2018-07-20 | $5.11 | $5.22 | $4.98 | $5.18 | $5.09 | 24,785,360 |
| 2018-07-19 | $5.25 | $5.31 | $5.06 | $5.12 | $5.03 | 26,563,070 |
| 2018-07-18 | $5.18 | $5.32 | $5.13 | $5.22 | $5.13 | 32,542,420 |
| 2018-07-17 | $5.00 | $5.20 | $5.00 | $5.19 | $5.10 | 41,879,940 |
| 2018-07-16 | $5.29 | $5.42 | $5.29 | $5.29 | $5.20 | 41,602,800 |
| 2018-07-13 | $5.93 | $5.97 | $5.85 | $5.88 | $5.78 | 19,760,160 |
| 2018-07-12 | $5.66 | $5.98 | $5.63 | $5.94 | $5.84 | 31,629,310 |
| 2018-07-11 | $5.73 | $5.75 | $5.55 | $5.63 | $5.53 | 24,227,070 |
| 2018-07-10 | $5.88 | $5.92 | $5.74 | $5.88 | $5.70 | 20,235,230 |
| 2018-07-09 | $5.74 | $5.85 | $5.73 | $5.84 | $5.66 | 22,326,840 |
| 2018-07-06 | $5.64 | $5.82 | $5.50 | $5.65 | $5.48 | 24,267,170 |
| 2018-07-05 | $5.90 | $5.95 | $5.66 | $5.71 | $5.53 | 24,229,790 |
| 2018-07-04 | $6.02 | $6.17 | $5.89 | $5.98 | $5.79 | 34,422,060 |
| 2018-07-03 | $5.77 | $5.99 | $5.75 | $5.98 | $5.79 | 31,647,680 |
| 2018-07-02 | $6.00 | $6.05 | $5.68 | $5.71 | $5.53 | 33,500,370 |
| 2018-06-29 | $5.88 | $6.05 | $5.79 | $6.01 | $5.82 | 29,412,260 |
| 2018-06-28 | $5.93 | $5.98 | $5.80 | $5.85 | $5.67 | 16,277,460 |
| 2018-06-27 | $5.97 | $6.05 | $5.88 | $5.93 | $5.75 | 16,241,910 |
| 2018-06-26 | $5.82 | $6.07 | $5.74 | $6.00 | $5.81 | 21,265,540 |
| 2018-06-25 | $6.04 | $6.09 | $5.91 | $5.92 | $5.74 | 23,930,560 |
| 2018-06-22 | $5.65 | $5.96 | $5.65 | $5.91 | $5.73 | 31,389,740 |
| 2018-06-21 | $5.83 | $5.97 | $5.67 | $5.69 | $5.51 | 25,339,230 |
| 2018-06-20 | $5.65 | $5.95 | $5.63 | $5.83 | $5.65 | 37,698,190 |
| 2018-06-19 | $6.18 | $6.24 | $5.63 | $5.65 | $5.48 | 42,184,080 |
| 2018-06-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.06 | 0 |
| 2018-06-15 | $6.33 | $6.37 | $6.16 | $6.25 | $6.06 | 31,942,180 |
| 2018-06-14 | $6.33 | $6.38 | $6.07 | $6.20 | $6.01 | 43,522,330 |
| 2018-06-13 | $7.00 | $7.00 | $6.44 | $6.44 | $6.24 | 65,126,760 |
| 2018-06-12 | $7.11 | $7.24 | $7.08 | $7.15 | $6.93 | 17,970,220 |
| 2018-06-11 | $7.14 | $7.19 | $7.05 | $7.07 | $6.85 | 10,794,100 |
| 2018-06-08 | $7.08 | $7.19 | $7.05 | $7.15 | $6.93 | 15,582,030 |
| 2018-06-07 | $7.22 | $7.25 | $7.05 | $7.07 | $6.85 | 15,420,180 |
| 2018-06-06 | $7.30 | $7.32 | $7.17 | $7.22 | $7.00 | 15,194,240 |
| 2018-06-05 | $7.16 | $7.31 | $7.16 | $7.29 | $7.06 | 18,109,060 |
| 2018-06-04 | $7.15 | $7.26 | $7.10 | $7.26 | $7.04 | 22,032,890 |
| 2018-06-01 | $7.31 | $7.35 | $6.96 | $7.06 | $6.84 | 41,452,350 |
| 2018-05-31 | $7.45 | $7.52 | $7.27 | $7.40 | $7.17 | 23,743,050 |
| 2018-05-30 | $7.72 | $7.76 | $7.36 | $7.38 | $7.15 | 37,776,710 |
| 2018-05-29 | $7.82 | $7.96 | $7.82 | $7.88 | $7.64 | 17,253,470 |
| 2018-05-28 | $8.03 | $8.10 | $7.80 | $7.88 | $7.64 | 32,792,000 |
| 2018-05-25 | $9.11 | $9.14 | $8.20 | $8.20 | $7.95 | 78,361,740 |
| 2018-05-24 | $9.26 | $9.31 | $9.10 | $9.11 | $8.83 | 20,573,340 |
| 2018-05-23 | $9.48 | $9.49 | $9.21 | $9.22 | $8.93 | 27,845,770 |
| 2018-05-22 | $9.60 | $9.65 | $9.46 | $9.57 | $9.27 | 27,394,040 |
| 2018-05-21 | $9.60 | $9.87 | $9.60 | $9.66 | $9.36 | 49,233,820 |
| 2018-05-18 | $9.26 | $9.52 | $9.23 | $9.47 | $9.18 | 23,508,340 |
| 2018-05-17 | $9.33 | $9.35 | $9.20 | $9.27 | $8.98 | 11,590,870 |
| 2018-05-16 | $9.40 | $9.42 | $9.28 | $9.34 | $9.05 | 17,088,280 |
| 2018-05-15 | $9.20 | $9.46 | $9.17 | $9.44 | $9.15 | 26,295,420 |
| 2018-05-14 | $9.27 | $9.33 | $9.15 | $9.19 | $8.91 | 17,505,650 |
| 2018-05-11 | $9.51 | $9.59 | $9.22 | $9.27 | $8.98 | 21,259,780 |
| 2018-05-10 | $9.59 | $9.69 | $9.46 | $9.53 | $9.24 | 26,920,310 |
| 2018-05-09 | $9.34 | $9.65 | $9.21 | $9.63 | $9.33 | 38,928,590 |
| 2018-05-08 | $9.09 | $9.33 | $9.09 | $9.32 | $9.03 | 27,135,050 |
| 2018-05-07 | $9.32 | $9.43 | $9.28 | $9.36 | $9.07 | 18,362,120 |
| 2018-05-04 | $9.32 | $9.44 | $9.24 | $9.27 | $8.98 | 15,030,170 |
| 2018-05-03 | $9.19 | $9.40 | $9.18 | $9.37 | $9.08 | 20,016,040 |
| 2018-05-02 | $9.36 | $9.43 | $9.15 | $9.19 | $8.91 | 19,331,580 |
| 2018-05-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.12 | 0 |
| 2018-04-30 | $9.41 | $9.41 | $9.41 | $9.41 | $9.12 | 0 |
| 2018-04-27 | $9.54 | $9.68 | $9.25 | $9.41 | $9.12 | 23,332,800 |
| 2018-04-26 | $10.00 | $10.01 | $9.43 | $9.50 | $9.21 | 26,019,930 |
| 2018-04-25 | $10.06 | $10.15 | $9.98 | $10.01 | $9.70 | 17,261,270 |
| 2018-04-24 | $9.91 | $10.17 | $9.91 | $10.16 | $9.85 | 20,282,730 |
| 2018-04-23 | $9.83 | $9.94 | $9.77 | $9.88 | $9.57 | 12,578,700 |
| 2018-04-20 | $10.05 | $10.12 | $9.78 | $9.80 | $9.50 | 18,967,530 |
| 2018-04-19 | $9.99 | $10.18 | $9.95 | $10.13 | $9.82 | 20,667,340 |
| 2018-04-18 | $9.97 | $10.05 | $9.76 | $10.05 | $9.74 | 20,750,220 |
| 2018-04-17 | $10.09 | $10.17 | $9.80 | $9.87 | $9.56 | 22,297,420 |
| 2018-04-16 | $10.25 | $10.25 | $9.97 | $10.09 | $9.78 | 23,979,640 |
| 2018-04-13 | $10.42 | $10.46 | $10.26 | $10.28 | $9.96 | 13,577,600 |
| 2018-04-12 | $10.56 | $10.56 | $10.32 | $10.35 | $10.03 | 16,492,030 |
| 2018-04-11 | $10.43 | $10.64 | $10.42 | $10.58 | $10.25 | 18,734,320 |
| 2018-04-10 | $10.38 | $10.47 | $10.27 | $10.43 | $10.11 | 19,044,920 |
| 2018-04-09 | $10.38 | $10.56 | $10.19 | $10.25 | $9.93 | 23,137,790 |
| 2018-04-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.14 | 0 |
| 2018-04-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.14 | 0 |
| 2018-04-04 | $10.42 | $10.68 | $10.39 | $10.46 | $10.14 | 23,989,370 |
| 2018-04-03 | $10.46 | $10.58 | $10.31 | $10.40 | $10.08 | 22,101,780 |
| 2018-04-02 | $10.87 | $10.87 | $10.59 | $10.63 | $10.30 | 30,360,830 |
| 2018-03-30 | $10.72 | $10.91 | $10.70 | $10.83 | $10.49 | 24,270,510 |
| 2018-03-29 | $10.86 | $10.95 | $10.62 | $10.73 | $10.40 | 25,121,310 |
| 2018-03-28 | $10.36 | $10.84 | $10.29 | $10.72 | $10.39 | 38,353,850 |
| 2018-03-27 | $10.39 | $10.61 | $10.30 | $10.51 | $10.18 | 30,260,110 |
| 2018-03-26 | $9.98 | $10.25 | $9.74 | $10.23 | $9.91 | 28,070,050 |
| 2018-03-23 | $10.56 | $10.75 | $9.86 | $10.02 | $9.71 | 43,125,210 |
| 2018-03-22 | $10.96 | $11.11 | $10.78 | $10.89 | $10.55 | 24,144,200 |
| 2018-03-21 | $11.20 | $11.39 | $10.98 | $11.00 | $10.66 | 24,328,320 |
| 2018-03-20 | $11.36 | $11.51 | $11.08 | $11.22 | $10.87 | 29,540,100 |
| 2018-03-19 | $11.36 | $11.63 | $11.36 | $11.46 | $11.11 | 18,403,510 |
| 2018-03-16 | $11.58 | $11.65 | $11.41 | $11.42 | $11.07 | 19,316,700 |
| 2018-03-15 | $11.59 | $11.72 | $11.45 | $11.63 | $11.27 | 24,305,270 |
| 2018-03-14 | $11.72 | $11.84 | $11.61 | $11.63 | $11.27 | 21,746,240 |
| 2018-03-13 | $11.99 | $11.99 | $11.66 | $11.72 | $11.36 | 35,214,590 |
| 2018-03-12 | $11.99 | $12.09 | $11.87 | $11.99 | $11.62 | 39,913,530 |
| 2018-03-09 | $11.80 | $11.97 | $11.70 | $11.90 | $11.53 | 40,386,130 |
| 2018-03-08 | $11.59 | $11.82 | $11.53 | $11.74 | $11.38 | 25,265,070 |
| 2018-03-07 | $11.87 | $11.92 | $11.55 | $11.60 | $11.24 | 27,661,940 |
| 2018-03-06 | $11.92 | $11.94 | $11.73 | $11.83 | $11.46 | 38,984,750 |
| 2018-03-05 | $11.42 | $11.92 | $11.36 | $11.92 | $11.55 | 47,700,710 |
| 2018-03-02 | $11.69 | $11.77 | $11.33 | $11.37 | $11.02 | 38,535,560 |
| 2018-03-01 | $11.67 | $11.77 | $11.59 | $11.77 | $11.41 | 33,236,410 |
| 2018-02-28 | $11.40 | $11.92 | $11.40 | $11.81 | $11.44 | 47,736,460 |
| 2018-02-27 | $11.51 | $11.68 | $11.39 | $11.51 | $11.15 | 35,497,930 |
| 2018-02-26 | $11.27 | $11.56 | $11.11 | $11.50 | $11.14 | 41,290,970 |
| 2018-02-23 | $10.92 | $11.29 | $10.90 | $11.17 | $10.82 | 28,650,430 |
| 2018-02-22 | $10.88 | $10.97 | $10.72 | $10.95 | $10.61 | 21,259,210 |
| 2018-02-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.39 | 0 |
| 2018-02-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.39 | 0 |
| 2018-02-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.39 | 0 |
| 2018-02-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.39 | 0 |
| 2018-02-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.39 | 0 |
| 2018-02-14 | $10.71 | $10.80 | $10.59 | $10.72 | $10.39 | 15,943,300 |
| 2018-02-13 | $10.88 | $10.93 | $10.67 | $10.70 | $10.37 | 20,378,080 |
| 2018-02-12 | $10.65 | $10.88 | $10.60 | $10.81 | $10.48 | 20,984,520 |
| 2018-02-09 | $11.04 | $11.22 | $10.41 | $10.59 | $10.26 | 35,516,430 |
| 2018-02-08 | $11.22 | $11.37 | $11.15 | $11.34 | $10.99 | 25,980,700 |
| 2018-02-07 | $11.21 | $11.40 | $10.69 | $11.19 | $10.84 | 35,380,770 |
| 2018-02-06 | $11.09 | $11.55 | $11.01 | $11.02 | $10.68 | 34,273,250 |
| 2018-02-05 | $10.99 | $11.27 | $10.96 | $11.16 | $10.81 | 16,674,170 |
| 2018-02-02 | $11.00 | $11.32 | $10.86 | $11.22 | $10.87 | 26,819,350 |
| 2018-02-01 | $11.65 | $11.87 | $11.04 | $11.11 | $10.77 | 35,852,880 |
| 2018-01-31 | $11.98 | $12.14 | $11.62 | $11.70 | $11.34 | 34,854,440 |
| 2018-01-30 | $12.30 | $12.38 | $12.10 | $12.14 | $11.76 | 35,308,810 |
| 2018-01-29 | $12.34 | $12.64 | $12.30 | $12.63 | $12.24 | 34,350,210 |
| 2018-01-26 | $12.48 | $12.63 | $12.34 | $12.40 | $12.02 | 24,698,770 |
| 2018-01-25 | $12.58 | $12.85 | $12.46 | $12.55 | $12.16 | 38,766,540 |
| 2018-01-24 | $12.36 | $12.64 | $12.23 | $12.59 | $12.20 | 39,161,460 |
| 2018-01-23 | $12.50 | $12.58 | $12.32 | $12.39 | $12.01 | 25,044,900 |
| 2018-01-22 | $12.11 | $12.60 | $12.11 | $12.50 | $12.11 | 43,752,990 |
| 2018-01-19 | $12.10 | $12.24 | $11.97 | $12.07 | $11.70 | 24,776,810 |
| 2018-01-18 | $12.15 | $12.18 | $12.01 | $12.05 | $11.68 | 18,870,360 |
| 2018-01-17 | $11.99 | $12.23 | $11.69 | $12.15 | $11.77 | 38,177,640 |
| 2018-01-16 | $11.95 | $12.20 | $11.91 | $12.05 | $11.68 | 26,693,360 |
| 2018-01-15 | $12.47 | $12.58 | $11.90 | $11.97 | $11.60 | 53,238,700 |
| 2018-01-12 | $12.80 | $12.86 | $12.48 | $12.58 | $12.19 | 37,637,820 |
| 2018-01-11 | $12.71 | $12.98 | $12.65 | $12.83 | $12.43 | 21,819,860 |
| 2018-01-10 | $13.06 | $13.19 | $12.72 | $12.80 | $12.40 | 38,813,010 |
| 2018-01-09 | $13.28 | $13.32 | $13.00 | $13.11 | $12.70 | 35,116,480 |
| 2018-01-08 | $13.02 | $13.36 | $12.82 | $13.35 | $12.94 | 59,870,390 |
| 2018-01-05 | $13.20 | $13.46 | $13.15 | $13.17 | $12.76 | 51,289,970 |
| 2018-01-04 | $13.23 | $13.32 | $13.06 | $13.27 | $12.86 | 49,145,240 |
| 2018-01-03 | $12.75 | $13.40 | $12.67 | $13.37 | $12.96 | 78,474,740 |
| 2018-01-02 | $12.56 | $12.75 | $12.30 | $12.74 | $12.35 | 38,209,660 |
| 2018-01-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.15 | 0 |
| 2017-12-29 | $12.50 | $12.67 | $12.46 | $12.54 | $12.15 | 21,137,030 |
| 2017-12-28 | $12.73 | $12.87 | $12.51 | $12.53 | $12.14 | 39,057,550 |
| 2017-12-27 | $12.91 | $12.96 | $12.70 | $12.79 | $12.39 | 31,421,890 |
| 2017-12-26 | $12.79 | $13.07 | $12.73 | $12.90 | $12.50 | 40,572,160 |
| 2017-12-25 | $12.80 | $12.88 | $12.65 | $12.78 | $12.38 | 23,435,080 |
| 2017-12-22 | $12.68 | $12.95 | $12.66 | $12.78 | $12.38 | 36,099,210 |
| 2017-12-21 | $12.30 | $12.83 | $12.16 | $12.70 | $12.31 | 45,919,690 |
| 2017-12-20 | $12.63 | $12.80 | $12.56 | $12.62 | $12.23 | 25,430,520 |
| 2017-12-19 | $12.38 | $12.77 | $12.36 | $12.64 | $12.25 | 37,709,160 |
| 2017-12-18 | $12.34 | $12.63 | $12.30 | $12.43 | $12.05 | 49,062,360 |
| 2017-12-15 | $13.13 | $13.25 | $12.45 | $12.48 | $12.09 | 114,476,970 |
| 2017-12-14 | $13.80 | $13.94 | $13.46 | $13.57 | $13.15 | 54,528,670 |
| 2017-12-13 | $13.61 | $13.78 | $13.47 | $13.71 | $13.29 | 48,137,290 |
| 2017-12-12 | $13.72 | $14.08 | $13.63 | $13.71 | $13.29 | 64,599,440 |
| 2017-12-11 | $13.68 | $13.80 | $13.55 | $13.75 | $13.32 | 55,458,290 |
| 2017-12-08 | $13.64 | $13.92 | $13.47 | $13.80 | $13.37 | 96,773,390 |
| 2017-12-07 | $13.32 | $13.64 | $13.21 | $13.42 | $13.00 | 91,537,000 |
| 2017-12-06 | $12.89 | $13.32 | $12.87 | $13.31 | $12.90 | 92,762,580 |
| 2017-12-05 | $12.97 | $13.34 | $12.60 | $12.78 | $12.38 | 71,837,980 |
| 2017-12-04 | $12.91 | $13.13 | $12.83 | $12.99 | $12.59 | 54,237,980 |
| 2017-12-01 | $12.81 | $13.33 | $12.81 | $13.18 | $12.77 | 79,071,310 |
| 2017-11-30 | $12.99 | $13.02 | $12.66 | $12.76 | $12.37 | 51,440,570 |
| 2017-11-29 | $12.92 | $13.07 | $12.73 | $13.02 | $12.62 | 77,679,430 |
| 2017-11-28 | $12.31 | $12.92 | $12.28 | $12.90 | $12.50 | 85,444,770 |
| 2017-11-27 | $12.18 | $12.58 | $11.89 | $12.26 | $11.88 | 43,036,410 |
| 2017-11-24 | $12.10 | $12.42 | $12.05 | $12.21 | $11.83 | 34,770,210 |
| 2017-11-23 | $12.32 | $12.64 | $12.17 | $12.26 | $11.88 | 50,367,600 |
| 2017-11-22 | $12.64 | $12.76 | $12.35 | $12.43 | $12.05 | 69,908,410 |
| 2017-11-21 | $12.21 | $12.32 | $11.95 | $12.17 | $11.79 | 38,958,710 |
| 2017-11-20 | $11.80 | $12.25 | $11.40 | $12.14 | $11.76 | 48,213,510 |
| 2017-11-17 | $12.78 | $12.78 | $11.99 | $11.99 | $11.62 | 86,667,230 |
| 2017-11-16 | $13.00 | $13.23 | $12.76 | $12.82 | $12.42 | 77,164,870 |
| 2017-11-15 | $12.82 | $12.97 | $12.60 | $12.90 | $12.50 | 81,143,810 |
| 2017-11-14 | $12.24 | $12.89 | $12.24 | $12.86 | $12.46 | 129,404,920 |
| 2017-11-13 | $12.26 | $12.35 | $11.95 | $12.20 | $11.82 | 67,553,330 |
| 2017-11-10 | $12.15 | $12.35 | $12.01 | $12.27 | $11.89 | 67,211,230 |
| 2017-11-09 | $12.49 | $12.50 | $11.88 | $12.15 | $11.77 | 117,585,510 |
| 2017-11-08 | $12.69 | $12.84 | $12.45 | $12.49 | $12.10 | 90,834,370 |
| 2017-11-07 | $12.65 | $12.86 | $12.48 | $12.65 | $12.26 | 108,236,060 |
| 2017-11-06 | $13.00 | $13.15 | $12.53 | $13.15 | $12.74 | 71,717,440 |
| 2017-11-03 | $13.71 | $13.87 | $12.93 | $13.05 | $12.65 | 90,406,630 |
| 2017-11-02 | $14.21 | $14.27 | $13.84 | $13.86 | $13.43 | 47,539,680 |
| 2017-11-01 | $14.44 | $14.65 | $14.28 | $14.36 | $13.92 | 52,604,190 |
| 2017-10-31 | $13.96 | $14.47 | $13.90 | $14.45 | $14.00 | 58,635,320 |
| 2017-10-30 | $14.16 | $14.33 | $13.66 | $13.94 | $13.51 | 60,825,180 |
| 2017-10-27 | $14.39 | $14.50 | $14.22 | $14.23 | $13.79 | 51,295,180 |
| 2017-10-26 | $14.52 | $14.58 | $14.20 | $14.44 | $13.99 | 85,881,610 |
| 2017-10-25 | $14.65 | $15.06 | $14.51 | $14.62 | $14.17 | 67,149,100 |
| 2017-10-24 | $14.40 | $14.59 | $14.16 | $14.55 | $14.10 | 61,862,360 |
| 2017-10-23 | $13.77 | $14.69 | $13.74 | $14.49 | $14.04 | 96,335,460 |
| 2017-10-20 | $13.80 | $14.00 | $13.51 | $13.76 | $13.33 | 54,687,360 |
| 2017-10-19 | $13.85 | $14.27 | $13.62 | $13.80 | $13.37 | 68,876,270 |
| 2017-10-18 | $13.49 | $14.29 | $13.43 | $13.97 | $13.54 | 113,612,530 |
| 2017-10-17 | $13.31 | $13.85 | $13.06 | $13.42 | $13.00 | 124,291,430 |
| 2017-10-16 | $14.60 | $14.69 | $14.15 | $14.18 | $13.74 | 132,707,130 |
| 2017-10-13 | $12.88 | $14.20 | $12.81 | $14.20 | $13.76 | 139,624,070 |
| 2017-10-12 | $13.18 | $13.27 | $12.76 | $12.91 | $12.51 | 62,753,630 |
| 2017-10-11 | $12.90 | $13.48 | $12.82 | $13.20 | $12.79 | 76,528,160 |
| 2017-10-10 | $12.95 | $13.35 | $12.87 | $12.99 | $12.59 | 80,238,010 |
| 2017-10-09 | $13.00 | $13.09 | $12.75 | $12.94 | $12.54 | 84,975,350 |
| 2017-10-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.51 | 0 |
| 2017-10-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.51 | 0 |
| 2017-10-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.51 | 0 |
| 2017-10-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.51 | 0 |
| 2017-10-02 | $12.91 | $12.91 | $12.91 | $12.91 | $12.51 | 0 |
| 2017-09-29 | $12.12 | $12.95 | $12.12 | $12.91 | $12.51 | 118,581,700 |
| 2017-09-28 | $12.20 | $12.46 | $12.06 | $12.11 | $11.74 | 55,979,240 |
| 2017-09-27 | $12.02 | $12.28 | $11.83 | $12.27 | $11.89 | 54,449,920 |
| 2017-09-26 | $11.81 | $12.13 | $11.75 | $11.95 | $11.58 | 45,715,880 |
| 2017-09-25 | $12.15 | $12.18 | $11.72 | $11.72 | $11.36 | 49,501,830 |
| 2017-09-22 | $11.89 | $12.25 | $11.84 | $12.09 | $11.72 | 64,861,680 |
| 2017-09-21 | $12.19 | $12.25 | $11.75 | $11.84 | $11.47 | 68,022,730 |
| 2017-09-20 | $12.38 | $12.44 | $12.00 | $12.26 | $11.88 | 63,174,040 |
| 2017-09-19 | $12.44 | $12.74 | $12.25 | $12.36 | $11.98 | 71,986,290 |
| 2017-09-18 | $12.29 | $12.85 | $12.17 | $12.44 | $12.06 | 125,914,020 |
| 2017-09-15 | $11.64 | $12.58 | $11.64 | $12.33 | $11.95 | 142,839,610 |
| 2017-09-14 | $11.93 | $12.06 | $11.61 | $11.71 | $11.35 | 103,033,050 |
| 2017-09-13 | $11.02 | $11.76 | $10.99 | $11.69 | $11.33 | 103,676,920 |
| 2017-09-12 | $11.07 | $11.16 | $10.98 | $11.03 | $10.69 | 32,750,090 |
| 2017-09-11 | $11.06 | $11.17 | $10.97 | $11.13 | $10.79 | 27,011,210 |
| 2017-09-08 | $11.34 | $11.36 | $10.98 | $11.07 | $10.73 | 41,301,860 |
| 2017-09-07 | $11.24 | $11.44 | $11.20 | $11.30 | $10.95 | 35,044,200 |
| 2017-09-06 | $11.23 | $11.37 | $11.18 | $11.25 | $10.90 | 32,370,770 |
| 2017-09-05 | $11.62 | $11.67 | $11.23 | $11.28 | $10.93 | 53,168,070 |
| 2017-09-04 | $11.50 | $11.65 | $11.31 | $11.62 | $11.26 | 53,981,140 |
| 2017-09-01 | $11.49 | $11.58 | $11.40 | $11.49 | $11.13 | 50,354,970 |
| 2017-08-31 | $11.56 | $11.85 | $11.48 | $11.49 | $11.13 | 50,093,360 |
| 2017-08-30 | $11.60 | $11.77 | $11.51 | $11.60 | $11.24 | 39,708,320 |
| 2017-08-29 | $11.68 | $11.95 | $11.50 | $11.66 | $11.30 | 74,585,670 |
| 2017-08-28 | $11.37 | $11.57 | $11.24 | $11.56 | $11.20 | 61,831,720 |
| 2017-08-25 | $11.40 | $11.44 | $11.13 | $11.38 | $11.03 | 45,750,310 |
| 2017-08-24 | $11.42 | $11.57 | $11.24 | $11.37 | $11.02 | 60,074,200 |
| 2017-08-23 | $11.03 | $11.45 | $10.96 | $11.34 | $10.99 | 69,631,670 |
| 2017-08-22 | $10.99 | $11.28 | $10.97 | $11.08 | $10.74 | 51,333,050 |
| 2017-08-21 | $11.00 | $11.09 | $10.86 | $10.94 | $10.60 | 34,522,070 |
| 2017-08-18 | $10.97 | $11.23 | $10.90 | $10.99 | $10.65 | 33,414,050 |
| 2017-08-17 | $11.09 | $11.17 | $10.89 | $11.03 | $10.69 | 43,092,180 |
| 2017-08-16 | $10.84 | $11.24 | $10.75 | $11.15 | $10.81 | 61,749,330 |
| 2017-08-15 | $10.80 | $10.91 | $10.68 | $10.86 | $10.52 | 35,413,590 |
| 2017-08-14 | $10.35 | $10.89 | $10.34 | $10.80 | $10.47 | 53,230,270 |
| 2017-08-11 | $10.46 | $10.67 | $10.29 | $10.32 | $10.00 | 42,313,350 |
| 2017-08-10 | $10.68 | $10.83 | $10.51 | $10.55 | $10.22 | 38,114,250 |
| 2017-08-09 | $10.50 | $10.98 | $10.37 | $10.79 | $10.46 | 64,619,790 |
| 2017-08-08 | $10.53 | $10.63 | $10.35 | $10.48 | $10.16 | 35,334,120 |
| 2017-08-07 | $10.42 | $10.67 | $10.33 | $10.55 | $10.22 | 37,233,830 |
| 2017-08-04 | $10.79 | $10.88 | $10.38 | $10.40 | $10.08 | 60,598,380 |
| 2017-08-03 | $10.79 | $11.00 | $10.66 | $10.80 | $10.47 | 34,958,490 |
| 2017-08-02 | $11.25 | $11.30 | $10.65 | $10.88 | $10.54 | 81,564,000 |
| 2017-08-01 | $11.22 | $11.48 | $10.92 | $11.38 | $11.03 | 62,570,470 |
| 2017-07-31 | $11.18 | $11.27 | $11.02 | $11.21 | $10.86 | 41,827,900 |
| 2017-07-28 | $11.00 | $11.33 | $10.91 | $11.18 | $10.83 | 68,146,010 |
| 2017-07-27 | $11.70 | $11.86 | $11.30 | $11.61 | $11.25 | 65,794,190 |
| 2017-07-26 | $11.75 | $11.95 | $11.55 | $11.75 | $11.39 | 64,433,750 |
| 2017-07-25 | $11.61 | $11.95 | $11.34 | $11.65 | $11.29 | 67,446,750 |
| 2017-07-24 | $11.90 | $12.00 | $11.60 | $11.68 | $11.32 | 84,235,540 |
| 2017-07-21 | $10.80 | $11.99 | $10.75 | $11.94 | $11.57 | 141,156,960 |
| 2017-07-20 | $10.70 | $11.23 | $10.52 | $10.90 | $10.56 | 75,636,000 |
| 2017-07-19 | $10.60 | $10.77 | $10.31 | $10.68 | $10.35 | 42,821,350 |
| 2017-07-18 | $10.37 | $10.68 | $10.35 | $10.64 | $10.31 | 43,434,560 |
| 2017-07-17 | $10.80 | $10.99 | $10.18 | $10.30 | $9.98 | 87,999,480 |
| 2017-07-14 | $11.49 | $11.55 | $11.10 | $11.23 | $10.88 | 99,651,760 |
| 2017-07-13 | $10.70 | $10.85 | $10.54 | $10.76 | $10.43 | 35,362,570 |
| 2017-07-12 | $10.55 | $10.78 | $10.30 | $10.72 | $10.39 | 40,754,250 |
| 2017-07-11 | $10.97 | $10.97 | $10.42 | $10.52 | $10.19 | 57,191,380 |
| 2017-07-10 | $11.04 | $11.35 | $10.85 | $10.98 | $10.64 | 54,585,020 |
| 2017-07-07 | $11.03 | $11.18 | $10.90 | $11.16 | $10.81 | 56,238,440 |
| 2017-07-06 | $10.43 | $11.29 | $10.36 | $11.15 | $10.81 | 116,728,040 |
| 2017-07-05 | $10.44 | $10.49 | $10.24 | $10.44 | $10.12 | 36,691,590 |
| 2017-07-04 | $10.45 | $10.53 | $10.29 | $10.45 | $10.13 | 36,501,690 |
| 2017-07-03 | $10.62 | $10.70 | $10.30 | $10.53 | $10.20 | 58,244,180 |
| 2017-06-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.37 | 0 |
| 2017-06-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.37 | 0 |
| 2017-06-28 | $10.50 | $10.94 | $10.48 | $10.70 | $10.37 | 64,154,020 |
| 2017-06-27 | $10.64 | $10.75 | $10.40 | $10.53 | $10.20 | 46,345,850 |
| 2017-06-26 | $10.51 | $10.75 | $10.39 | $10.62 | $10.29 | 63,852,320 |
| 2017-06-23 | $10.00 | $10.85 | $9.91 | $10.55 | $10.22 | 85,948,920 |
| 2017-06-22 | $10.30 | $10.44 | $9.90 | $9.95 | $9.64 | 49,347,340 |
| 2017-06-21 | $10.18 | $10.27 | $9.98 | $10.27 | $9.95 | 43,863,830 |
| 2017-06-20 | $9.66 | $10.39 | $9.66 | $10.22 | $9.90 | 79,101,610 |
| 2017-06-19 | $9.41 | $9.84 | $9.40 | $9.60 | $9.30 | 34,485,740 |
| 2017-06-16 | $9.54 | $9.64 | $9.30 | $9.39 | $9.10 | 27,306,530 |
| 2017-06-15 | $14.88 | $15.64 | $14.82 | $15.29 | $9.23 | 27,311,940 |
| 2017-06-14 | $14.89 | $15.09 | $14.80 | $14.91 | $9.00 | 15,439,650 |
| 2017-06-13 | $14.70 | $15.05 | $14.67 | $14.95 | $9.02 | 21,037,980 |
| 2017-06-12 | $14.36 | $15.09 | $14.21 | $14.81 | $8.94 | 31,665,680 |
| 2017-06-09 | $14.50 | $14.52 | $14.16 | $14.35 | $8.66 | 19,481,750 |
| 2017-06-08 | $14.19 | $14.50 | $14.05 | $14.39 | $8.68 | 24,264,860 |
| 2017-06-07 | $13.85 | $14.45 | $13.79 | $14.20 | $8.57 | 25,923,640 |
| 2017-06-06 | $13.52 | $13.99 | $13.52 | $13.87 | $8.37 | 18,152,180 |
| 2017-06-05 | $13.54 | $13.87 | $13.47 | $13.61 | $8.21 | 14,349,580 |
| 2017-06-02 | $13.11 | $13.70 | $13.01 | $13.54 | $8.17 | 20,362,650 |
| 2017-06-01 | $13.98 | $14.00 | $13.01 | $13.16 | $7.94 | 27,252,590 |
| 2017-05-31 | $14.28 | $14.48 | $14.01 | $14.03 | $8.47 | 15,921,870 |
| 2017-05-30 | $14.03 | $14.03 | $14.03 | $14.03 | $8.47 | 0 |
| 2017-05-29 | $14.03 | $14.03 | $14.03 | $14.03 | $8.47 | 0 |
| 2017-05-26 | $14.31 | $14.42 | $14.00 | $14.03 | $8.47 | 22,363,780 |
| 2017-05-25 | $14.30 | $14.50 | $13.92 | $14.39 | $8.68 | 27,730,280 |
| 2017-05-24 | $13.95 | $14.33 | $13.53 | $14.22 | $8.58 | 28,805,230 |
| 2017-05-23 | $15.19 | $15.35 | $13.80 | $13.94 | $8.41 | 41,114,860 |
| 2017-05-22 | $15.39 | $15.64 | $15.04 | $15.18 | $9.16 | 24,390,470 |
| 2017-05-19 | $15.78 | $16.05 | $15.52 | $15.60 | $9.41 | 24,746,210 |
| 2017-05-18 | $15.85 | $16.35 | $15.71 | $15.91 | $9.60 | 39,336,520 |
| 2017-05-17 | $15.98 | $16.08 | $15.81 | $15.92 | $9.61 | 33,395,780 |
| 2017-05-16 | $14.85 | $16.08 | $14.61 | $16.06 | $9.69 | 51,216,600 |
| 2017-05-15 | $15.20 | $15.49 | $14.92 | $15.03 | $9.07 | 23,594,200 |
| 2017-05-12 | $15.08 | $15.25 | $14.75 | $15.09 | $9.11 | 26,375,690 |
| 2017-05-11 | $14.60 | $15.09 | $14.34 | $15.08 | $9.10 | 32,174,390 |
| 2017-05-10 | $15.25 | $15.46 | $14.60 | $14.69 | $8.86 | 31,127,680 |
| 2017-05-09 | $15.01 | $15.37 | $14.60 | $15.32 | $9.24 | 27,345,120 |
| 2017-05-08 | $15.57 | $15.98 | $14.81 | $15.22 | $9.18 | 41,506,830 |
| 2017-05-05 | $16.60 | $16.77 | $15.32 | $15.34 | $9.26 | 41,665,660 |
| 2017-05-04 | $16.20 | $16.49 | $16.01 | $16.20 | $9.78 | 32,624,540 |
| 2017-05-03 | $15.77 | $16.38 | $15.77 | $16.34 | $9.86 | 48,703,950 |
| 2017-05-02 | $15.65 | $15.87 | $15.44 | $15.64 | $9.44 | 25,983,960 |
| 2017-05-01 | $15.72 | $15.72 | $15.72 | $15.72 | $9.49 | 0 |
| 2017-04-28 | $15.80 | $15.87 | $15.52 | $15.72 | $9.49 | 33,205,320 |
| 2017-04-27 | $15.24 | $15.90 | $15.09 | $15.82 | $9.55 | 49,406,850 |
| 2017-04-26 | $14.78 | $15.08 | $14.59 | $15.04 | $9.08 | 43,656,850 |
| 2017-04-25 | $14.64 | $15.10 | $14.45 | $14.47 | $8.73 | 38,616,420 |
| 2017-04-24 | $14.56 | $15.14 | $13.78 | $14.77 | $8.91 | 63,573,380 |
| 2017-04-21 | $16.83 | $17.12 | $15.26 | $15.26 | $9.21 | 69,595,180 |
| 2017-04-20 | $16.94 | $17.17 | $16.65 | $16.96 | $10.23 | 42,554,300 |
| 2017-04-19 | $17.30 | $17.44 | $16.50 | $17.03 | $10.28 | 51,463,230 |
| 2017-04-18 | $16.85 | $17.60 | $16.65 | $17.35 | $10.47 | 61,223,140 |
| 2017-04-17 | $16.86 | $17.36 | $16.51 | $16.90 | $10.20 | 52,058,360 |
| 2017-04-14 | $16.64 | $17.57 | $16.45 | $16.87 | $10.18 | 78,930,260 |
| 2017-04-13 | $15.63 | $16.68 | $15.58 | $16.35 | $9.87 | 55,051,260 |
| 2017-04-12 | $16.00 | $16.08 | $15.60 | $15.61 | $9.42 | 32,706,810 |
| 2017-04-11 | $16.33 | $16.47 | $15.45 | $16.14 | $9.74 | 65,854,320 |
| 2017-04-10 | $16.00 | $16.89 | $15.88 | $16.28 | $9.82 | 70,250,070 |
| 2017-04-07 | $15.86 | $16.77 | $15.74 | $16.17 | $9.76 | 74,713,410 |
| 2017-04-06 | $15.99 | $16.20 | $15.71 | $15.85 | $9.56 | 57,109,670 |
| 2017-04-05 | $14.80 | $16.17 | $14.80 | $16.03 | $9.67 | 95,110,340 |
| 2017-04-04 | $14.70 | $14.70 | $14.70 | $14.70 | $8.87 | 0 |
| 2017-04-03 | $14.70 | $14.70 | $14.70 | $14.70 | $8.87 | 0 |
| 2017-03-31 | $14.36 | $14.85 | $14.36 | $14.70 | $8.87 | 41,632,550 |
| 2017-03-30 | $14.70 | $15.08 | $14.46 | $14.46 | $8.73 | 46,124,910 |
| 2017-03-29 | $14.82 | $15.12 | $14.42 | $14.85 | $8.96 | 54,671,460 |
| 2017-03-28 | $15.46 | $15.76 | $14.86 | $14.90 | $8.99 | 68,905,610 |
| 2017-03-27 | $14.61 | $15.86 | $14.57 | $15.63 | $9.43 | 93,067,780 |
| 2017-03-24 | $15.01 | $15.30 | $14.71 | $14.84 | $8.95 | 57,111,430 |
| 2017-03-23 | $14.87 | $15.20 | $14.42 | $15.05 | $9.08 | 73,082,720 |
| 2017-03-22 | $14.62 | $15.49 | $14.50 | $14.87 | $8.97 | 88,677,870 |
| 2017-03-21 | $14.52 | $15.12 | $14.27 | $14.87 | $8.97 | 82,107,070 |
| 2017-03-20 | $14.68 | $14.94 | $14.30 | $14.70 | $8.87 | 79,519,850 |
| 2017-03-17 | $14.40 | $15.30 | $14.18 | $14.70 | $8.87 | 116,463,160 |
| 2017-03-16 | $14.26 | $14.97 | $13.91 | $14.52 | $8.76 | 147,673,900 |
| 2017-03-15 | $12.80 | $14.05 | $12.65 | $14.05 | $8.48 | 140,778,750 |
| 2017-03-14 | $12.20 | $13.18 | $12.13 | $12.77 | $7.71 | 94,402,830 |
| 2017-03-13 | $11.68 | $12.05 | $11.65 | $12.03 | $7.26 | 36,957,240 |
| 2017-03-10 | $11.85 | $12.00 | $11.63 | $11.66 | $7.04 | 54,613,450 |
| 2017-03-09 | $12.40 | $12.56 | $12.06 | $12.06 | $7.28 | 47,535,490 |
| 2017-03-08 | $12.21 | $12.43 | $11.96 | $12.40 | $7.48 | 54,075,430 |
| 2017-03-07 | $12.59 | $12.60 | $12.16 | $12.20 | $7.36 | 54,905,100 |
| 2017-03-06 | $12.47 | $12.70 | $12.26 | $12.60 | $7.60 | 56,008,190 |
| 2017-03-03 | $12.55 | $12.85 | $12.37 | $12.49 | $7.54 | 64,572,930 |
| 2017-03-02 | $12.56 | $12.87 | $12.45 | $12.52 | $7.55 | 74,894,710 |
| 2017-03-01 | $12.30 | $12.79 | $12.12 | $12.69 | $7.66 | 109,863,360 |
| 2017-02-28 | $11.90 | $12.69 | $11.80 | $12.31 | $7.43 | 126,435,050 |
| 2017-02-27 | $11.45 | $11.84 | $11.31 | $11.55 | $6.97 | 46,216,340 |
| 2017-02-24 | $11.40 | $11.57 | $11.33 | $11.46 | $6.92 | 31,127,540 |
| 2017-02-23 | $11.79 | $11.87 | $11.32 | $11.42 | $6.89 | 80,545,070 |
| 2017-02-22 | $12.18 | $12.45 | $11.90 | $11.95 | $7.21 | 81,669,380 |
| 2017-02-21 | $11.77 | $12.30 | $11.65 | $12.04 | $7.27 | 83,179,970 |
| 2017-02-20 | $12.07 | $12.17 | $11.56 | $11.90 | $7.18 | 77,809,210 |
| 2017-02-17 | $11.50 | $12.15 | $11.43 | $11.92 | $7.19 | 100,632,540 |
| 2017-02-16 | $11.61 | $12.20 | $11.47 | $11.62 | $7.01 | 88,154,280 |
| 2017-02-15 | $11.55 | $11.95 | $11.31 | $11.75 | $7.09 | 94,687,760 |
| 2017-02-14 | $11.71 | $11.83 | $11.47 | $11.53 | $6.96 | 59,341,980 |
| 2017-02-13 | $11.30 | $11.95 | $11.03 | $11.89 | $7.17 | 92,903,280 |
| 2017-02-10 | $11.36 | $11.80 | $11.27 | $11.41 | $6.88 | 82,510,690 |
| 2017-02-09 | $11.44 | $11.74 | $11.30 | $11.42 | $6.89 | 82,089,600 |
| 2017-02-08 | $11.28 | $11.80 | $11.15 | $11.58 | $6.99 | 103,908,440 |
| 2017-02-07 | $11.20 | $11.78 | $11.01 | $11.25 | $6.79 | 121,174,450 |
| 2017-02-06 | $9.78 | $10.79 | $9.72 | $10.79 | $6.51 | 54,063,550 |
| 2017-02-03 | $9.58 | $9.95 | $9.56 | $9.81 | $5.92 | 24,090,320 |
| 2017-02-02 | $9.66 | $9.66 | $9.66 | $9.66 | $5.83 | 0 |
| 2017-02-01 | $9.66 | $9.66 | $9.66 | $9.66 | $5.83 | 0 |
| 2017-01-31 | $9.66 | $9.66 | $9.66 | $9.66 | $5.83 | 0 |
| 2017-01-30 | $9.66 | $9.66 | $9.66 | $9.66 | $5.83 | 0 |
| 2017-01-27 | $9.66 | $9.66 | $9.66 | $9.66 | $5.83 | 0 |
| 2017-01-26 | $9.58 | $9.95 | $9.58 | $9.66 | $5.83 | 31,547,880 |
| 2017-01-25 | $9.14 | $9.26 | $9.08 | $9.19 | $5.55 | 9,235,020 |
| 2017-01-24 | $9.26 | $9.29 | $9.12 | $9.16 | $5.53 | 8,604,120 |
| 2017-01-23 | $9.12 | $9.33 | $9.10 | $9.29 | $5.61 | 15,370,270 |
| 2017-01-20 | $8.99 | $9.25 | $8.95 | $9.14 | $5.52 | 16,133,450 |
| 2017-01-19 | $8.99 | $9.15 | $8.86 | $9.01 | $5.44 | 11,984,910 |
| 2017-01-18 | $9.09 | $9.14 | $9.00 | $9.01 | $5.44 | 10,907,080 |
| 2017-01-17 | $8.98 | $9.18 | $8.76 | $9.14 | $5.52 | 17,557,810 |
| 2017-01-16 | $9.35 | $9.37 | $8.50 | $9.00 | $5.43 | 23,305,110 |
| 2017-01-13 | $9.40 | $9.53 | $9.20 | $9.28 | $5.60 | 16,029,400 |
| 2017-01-12 | $9.60 | $9.69 | $9.43 | $9.44 | $5.70 | 14,378,030 |
| 2017-01-11 | $9.70 | $9.84 | $9.58 | $9.59 | $5.79 | 15,955,290 |
| 2017-01-10 | $9.92 | $9.96 | $9.76 | $9.78 | $5.90 | 16,893,570 |
| 2017-01-09 | $10.00 | $10.00 | $9.85 | $9.91 | $5.98 | 22,351,090 |
| 2017-01-06 | $10.04 | $10.15 | $9.85 | $10.06 | $6.07 | 29,478,610 |
| 2017-01-05 | $10.23 | $10.35 | $10.04 | $10.05 | $6.06 | 32,538,080 |
| 2017-01-04 | $10.09 | $10.09 | $9.88 | $10.04 | $6.06 | 27,887,490 |
| 2017-01-03 | $10.05 | $10.17 | $9.98 | $10.07 | $6.08 | 19,471,100 |
| 2017-01-02 | $10.03 | $10.03 | $10.03 | $10.03 | $6.05 | 0 |
| 2016-12-30 | $9.97 | $10.20 | $9.93 | $10.03 | $6.05 | 21,207,780 |
| 2016-12-29 | $10.18 | $10.19 | $9.92 | $9.99 | $6.03 | 38,629,210 |
| 2016-12-28 | $9.79 | $10.60 | $9.71 | $10.29 | $6.21 | 76,242,210 |
| 2016-12-27 | $9.99 | $10.18 | $9.66 | $9.67 | $5.84 | 43,612,560 |
| 2016-12-26 | $9.30 | $9.43 | $9.10 | $9.42 | $5.68 | 19,223,180 |
| 2016-12-23 | $9.66 | $9.68 | $9.26 | $9.26 | $5.59 | 23,161,700 |
| 2016-12-22 | $9.65 | $9.75 | $9.57 | $9.64 | $5.82 | 20,386,790 |
| 2016-12-21 | $9.54 | $9.77 | $9.52 | $9.77 | $5.90 | 32,496,250 |
| 2016-12-20 | $9.49 | $9.73 | $9.25 | $9.61 | $5.80 | 29,152,200 |
| 2016-12-19 | $9.50 | $9.72 | $9.41 | $9.44 | $5.70 | 23,395,230 |
| 2016-12-16 | $9.26 | $9.49 | $9.23 | $9.43 | $5.69 | 23,525,510 |
| 2016-12-15 | $9.15 | $9.45 | $9.11 | $9.28 | $5.60 | 22,212,810 |
| 2016-12-14 | $9.30 | $9.38 | $9.10 | $9.18 | $5.54 | 21,055,420 |
| 2016-12-13 | $9.18 | $9.41 | $9.08 | $9.28 | $5.60 | 24,625,010 |
| 2016-12-12 | $10.10 | $10.19 | $9.11 | $9.28 | $5.60 | 40,131,150 |
| 2016-12-09 | $10.23 | $10.34 | $10.11 | $10.12 | $6.11 | 27,678,730 |
| 2016-12-08 | $10.25 | $10.70 | $10.17 | $10.41 | $6.28 | 44,188,740 |
| 2016-12-07 | $10.22 | $10.30 | $10.07 | $10.23 | $6.17 | 22,188,670 |
| 2016-12-06 | $10.16 | $10.43 | $9.98 | $10.30 | $6.22 | 32,695,440 |
| 2016-12-05 | $10.01 | $10.29 | $9.99 | $10.13 | $6.11 | 16,792,350 |
| 2016-12-02 | $10.37 | $10.46 | $10.05 | $10.07 | $6.08 | 28,518,360 |
| 2016-12-01 | $10.68 | $10.75 | $10.31 | $10.38 | $6.26 | 31,794,600 |
| 2016-11-30 | $10.70 | $10.89 | $10.55 | $10.65 | $6.43 | 22,884,170 |
| 2016-11-29 | $10.81 | $11.05 | $10.67 | $10.70 | $6.46 | 29,958,670 |
| 2016-11-28 | $10.72 | $11.06 | $10.65 | $10.86 | $6.55 | 29,100,300 |
| 2016-11-25 | $10.98 | $11.04 | $10.50 | $10.75 | $6.49 | 37,954,810 |
| 2016-11-24 | $11.20 | $11.34 | $11.04 | $11.06 | $6.67 | 28,735,570 |
| 2016-11-23 | $11.42 | $11.55 | $11.22 | $11.25 | $6.79 | 30,386,110 |
| 2016-11-22 | $11.32 | $11.55 | $11.22 | $11.48 | $6.93 | 40,902,500 |
| 2016-11-21 | $11.11 | $11.36 | $11.01 | $11.32 | $6.83 | 35,062,090 |
| 2016-11-18 | $11.40 | $11.50 | $11.18 | $11.22 | $6.77 | 31,659,290 |
| 2016-11-17 | $11.59 | $11.64 | $11.33 | $11.38 | $6.87 | 51,807,980 |
| 2016-11-16 | $11.41 | $12.30 | $11.31 | $11.75 | $7.09 | 107,851,340 |
| 2016-11-15 | $11.26 | $11.45 | $11.21 | $11.33 | $6.84 | 43,933,820 |
| 2016-11-14 | $11.05 | $11.41 | $10.98 | $11.32 | $6.83 | 52,721,820 |
| 2016-11-11 | $11.13 | $11.14 | $10.84 | $11.09 | $6.69 | 37,453,130 |
| 2016-11-10 | $11.00 | $11.24 | $10.94 | $11.08 | $6.69 | 41,660,690 |
| 2016-11-09 | $11.21 | $11.32 | $10.64 | $10.86 | $6.55 | 49,580,410 |
| 2016-11-08 | $11.28 | $11.35 | $11.17 | $11.24 | $6.78 | 27,279,570 |
| 2016-11-07 | $11.16 | $11.38 | $11.13 | $11.24 | $6.78 | 28,497,780 |
| 2016-11-04 | $11.20 | $11.43 | $11.15 | $11.17 | $6.74 | 36,399,210 |
| 2016-11-03 | $11.22 | $11.56 | $11.12 | $11.35 | $6.85 | 52,875,200 |
| 2016-11-02 | $11.79 | $11.95 | $11.29 | $11.34 | $6.84 | 94,119,800 |
| 2016-11-01 | $11.20 | $12.35 | $11.14 | $12.07 | $7.28 | 105,327,110 |
| 2016-10-31 | $11.19 | $11.37 | $11.13 | $11.23 | $6.78 | 0 |
| 2016-10-28 | $11.46 | $11.50 | $11.18 | $11.19 | $6.75 | 36,675,530 |
| 2016-10-27 | $11.47 | $11.63 | $11.19 | $11.53 | $6.96 | 43,627,320 |
| 2016-10-26 | $11.80 | $11.90 | $11.39 | $11.46 | $6.92 | 48,259,260 |
| 2016-10-25 | $12.00 | $12.08 | $11.73 | $11.80 | $7.12 | 40,861,810 |
| 2016-10-24 | $11.80 | $11.97 | $11.63 | $11.93 | $7.20 | 44,181,880 |
| 2016-10-21 | $12.21 | $12.50 | $11.71 | $11.93 | $7.20 | 64,714,310 |
| 2016-10-20 | $12.29 | $12.43 | $12.13 | $12.32 | $7.43 | 52,405,020 |
| 2016-10-19 | $12.47 | $12.98 | $12.30 | $12.47 | $7.52 | 75,315,620 |
| 2016-10-18 | $12.30 | $12.56 | $12.28 | $12.53 | $7.56 | 49,026,490 |
| 2016-10-17 | $12.55 | $12.80 | $12.29 | $12.35 | $7.45 | 61,784,120 |
| 2016-10-14 | $12.79 | $12.95 | $12.43 | $12.56 | $7.58 | 92,186,030 |
| 2016-10-13 | $12.03 | $13.10 | $11.90 | $13.01 | $7.85 | 143,414,310 |
| 2016-10-12 | $11.80 | $12.18 | $11.80 | $12.03 | $7.26 | 56,052,390 |
| 2016-10-11 | $12.29 | $12.29 | $11.81 | $12.06 | $7.28 | 81,858,760 |
| 2016-10-10 | $11.79 | $12.19 | $11.62 | $12.18 | $7.35 | 82,020,990 |
| 2016-10-07 | $11.68 | $11.68 | $11.68 | $11.68 | $7.05 | 0 |
| 2016-10-06 | $11.68 | $11.68 | $11.68 | $11.68 | $7.05 | 0 |
| 2016-10-05 | $11.68 | $11.68 | $11.68 | $11.68 | $7.05 | 0 |
| 2016-10-04 | $11.68 | $11.68 | $11.68 | $11.68 | $7.05 | 0 |
| 2016-10-03 | $11.68 | $11.68 | $11.68 | $11.68 | $7.05 | 0 |
| 2016-09-30 | $11.79 | $11.98 | $11.52 | $11.68 | $7.05 | 66,651,070 |
| 2016-09-29 | $12.19 | $12.29 | $11.85 | $11.89 | $7.17 | 72,425,220 |
| 2016-09-28 | $12.50 | $12.55 | $12.01 | $12.09 | $7.30 | 73,834,370 |
| 2016-09-27 | $12.46 | $12.80 | $11.88 | $12.70 | $7.66 | 110,752,900 |
| 2016-09-26 | $12.00 | $13.15 | $11.82 | $12.68 | $7.65 | 152,124,350 |
| 2016-09-23 | $11.34 | $12.39 | $11.30 | $12.20 | $7.36 | 154,437,660 |
| 2016-09-22 | $11.20 | $11.58 | $10.90 | $11.41 | $6.88 | 107,445,060 |
| 2016-09-21 | $11.01 | $11.23 | $10.95 | $11.09 | $6.69 | 92,087,650 |
| 2016-09-20 | $11.32 | $12.16 | $11.32 | $11.44 | $6.90 | 152,728,360 |
| 2016-09-19 | $11.06 | $11.23 | $10.77 | $11.05 | $6.67 | 75,976,460 |
| 2016-09-16 | $11.11 | $11.11 | $11.11 | $11.11 | $6.70 | 0 |
| 2016-09-15 | $11.11 | $11.11 | $11.11 | $11.11 | $6.70 | 0 |
| 2016-09-14 | $10.70 | $11.27 | $10.60 | $11.11 | $6.70 | 98,656,870 |
| 2016-09-13 | $11.15 | $11.62 | $10.81 | $11.03 | $6.66 | 133,095,540 |
| 2016-09-12 | $10.90 | $11.99 | $10.85 | $11.42 | $6.89 | 189,795,870 |
| 2016-09-09 | $10.97 | $11.08 | $10.71 | $11.00 | $6.64 | 130,917,680 |
| 2016-09-08 | $11.20 | $11.43 | $10.57 | $11.16 | $6.73 | 203,422,570 |
| 2016-09-07 | $10.00 | $10.89 | $9.99 | $10.89 | $6.57 | 121,815,970 |
| 2016-09-06 | $8.93 | $9.90 | $8.85 | $9.90 | $5.97 | 155,481,700 |
| 2016-09-05 | $8.90 | $9.32 | $8.83 | $9.00 | $5.43 | 71,825,610 |
| 2016-09-02 | $8.89 | $8.96 | $8.65 | $8.88 | $5.36 | 60,498,260 |
| 2016-09-01 | $8.57 | $9.52 | $8.50 | $9.04 | $5.45 | 97,910,080 |
| 2016-08-31 | $8.52 | $9.07 | $8.47 | $8.65 | $5.22 | 94,265,380 |
| 2016-08-30 | $8.82 | $8.87 | $8.38 | $8.57 | $5.17 | 98,507,570 |
| 2016-08-29 | $8.05 | $8.73 | $7.96 | $8.73 | $5.27 | 90,856,660 |
| 2016-08-26 | $7.47 | $8.11 | $7.40 | $7.94 | $4.79 | 71,802,420 |
| 2016-08-25 | $7.31 | $7.47 | $7.23 | $7.43 | $4.48 | 19,072,540 |
| 2016-08-24 | $7.32 | $7.42 | $7.29 | $7.35 | $4.44 | 11,828,510 |
| 2016-08-23 | $7.24 | $7.36 | $7.20 | $7.30 | $4.40 | 15,349,170 |
| 2016-08-22 | $7.33 | $7.37 | $7.19 | $7.21 | $4.35 | 10,412,800 |
| 2016-08-19 | $7.32 | $7.35 | $7.27 | $7.32 | $4.42 | 10,216,000 |
| 2016-08-18 | $7.37 | $7.41 | $7.24 | $7.32 | $4.42 | 15,721,590 |
| 2016-08-17 | $7.42 | $7.43 | $7.34 | $7.37 | $4.45 | 11,114,690 |
| 2016-08-16 | $7.35 | $7.45 | $7.31 | $7.38 | $4.45 | 16,071,040 |
| 2016-08-15 | $7.20 | $7.42 | $7.16 | $7.32 | $4.42 | 21,394,270 |
| 2016-08-12 | $7.15 | $7.22 | $7.11 | $7.19 | $4.34 | 10,155,240 |
| 2016-08-11 | $7.29 | $7.42 | $7.15 | $7.17 | $4.33 | 18,038,070 |
| 2016-08-10 | $7.26 | $7.30 | $7.15 | $7.16 | $4.32 | 13,933,150 |
| 2016-08-09 | $6.95 | $7.36 | $6.93 | $7.33 | $4.42 | 30,951,180 |
| 2016-08-08 | $6.88 | $6.97 | $6.71 | $6.96 | $4.20 | 11,320,490 |
| 2016-08-05 | $6.91 | $6.92 | $6.84 | $6.88 | $4.15 | 9,655,420 |
| 2016-08-04 | $6.84 | $6.94 | $6.81 | $6.91 | $4.17 | 12,451,000 |
| 2016-08-03 | $6.80 | $6.87 | $6.78 | $6.83 | $4.12 | 7,583,040 |
| 2016-08-02 | $6.79 | $6.87 | $6.77 | $6.81 | $4.11 | 9,899,140 |
| 2016-08-01 | $7.13 | $7.13 | $6.76 | $6.78 | $4.09 | 17,017,040 |
| 2016-07-29 | $7.32 | $7.36 | $7.05 | $7.11 | $4.29 | 15,811,420 |
| 2016-07-28 | $7.24 | $7.49 | $7.16 | $7.30 | $4.40 | 15,546,630 |
| 2016-07-27 | $7.68 | $7.69 | $7.10 | $7.24 | $4.37 | 31,651,450 |
| 2016-07-26 | $7.50 | $7.60 | $7.49 | $7.59 | $4.58 | 15,590,790 |
| 2016-07-25 | $7.45 | $7.62 | $7.44 | $7.52 | $4.54 | 13,171,470 |
| 2016-07-22 | $7.52 | $7.54 | $7.43 | $7.44 | $4.49 | 12,804,050 |
| 2016-07-21 | $7.59 | $7.62 | $7.51 | $7.52 | $4.54 | 19,379,290 |
| 2016-07-20 | $7.52 | $7.68 | $7.49 | $7.54 | $4.55 | 20,429,970 |
| 2016-07-19 | $7.45 | $7.49 | $7.38 | $7.49 | $4.52 | 11,858,500 |
| 2016-07-18 | $7.59 | $7.59 | $7.42 | $7.45 | $4.50 | 11,497,890 |
| 2016-07-15 | $7.67 | $7.74 | $7.52 | $7.55 | $4.56 | 16,259,450 |
| 2016-07-14 | $7.53 | $7.65 | $7.47 | $7.62 | $4.60 | 20,801,940 |
| 2016-07-13 | $7.53 | $7.59 | $7.46 | $7.56 | $4.56 | 20,482,120 |
| 2016-07-12 | $7.52 | $7.58 | $7.31 | $7.53 | $4.54 | 22,877,200 |
| 2016-07-11 | $7.63 | $7.72 | $7.48 | $7.50 | $4.53 | 27,390,410 |
| 2016-07-08 | $7.78 | $7.79 | $7.58 | $7.63 | $4.60 | 33,503,470 |
| 2016-07-07 | $8.13 | $8.14 | $7.71 | $7.79 | $4.70 | 72,986,240 |
| 2016-07-06 | $7.38 | $7.82 | $7.28 | $7.82 | $4.72 | 28,972,890 |
| 2016-07-05 | $7.11 | $7.11 | $7.11 | $7.11 | $4.29 | 0 |
| 2016-07-04 | $7.11 | $7.11 | $7.11 | $7.11 | $4.29 | 0 |
| 2016-07-01 | $7.11 | $7.11 | $7.11 | $7.11 | $4.29 | 0 |
| 2016-06-30 | $7.11 | $7.11 | $7.11 | $7.11 | $4.29 | 0 |
| 2016-06-29 | $7.19 | $7.20 | $7.08 | $7.11 | $4.29 | 16,256,130 |
| 2016-06-28 | $7.02 | $7.27 | $6.98 | $7.17 | $4.33 | 27,783,410 |
| 2016-06-27 | $6.83 | $7.05 | $6.81 | $7.01 | $4.23 | 16,116,400 |
| 2016-06-24 | $7.04 | $7.09 | $6.60 | $6.87 | $4.15 | 24,850,490 |
| 2016-06-23 | $6.92 | $7.15 | $6.84 | $7.10 | $4.28 | 24,927,800 |
| 2016-06-22 | $6.79 | $7.10 | $6.75 | $7.00 | $4.22 | 23,979,530 |
| 2016-06-21 | $6.93 | $6.97 | $6.71 | $6.75 | $4.07 | 13,933,570 |
| 2016-06-20 | $6.87 | $6.92 | $6.75 | $6.90 | $4.16 | 11,007,100 |
| 2016-06-17 | $6.81 | $6.95 | $6.71 | $6.88 | $4.15 | 16,148,030 |
| 2016-06-16 | $6.85 | $6.98 | $6.76 | $6.81 | $4.11 | 18,453,820 |
| 2016-06-15 | $6.38 | $6.96 | $6.34 | $6.90 | $4.16 | 24,227,390 |
| 2016-06-14 | $6.43 | $6.56 | $6.40 | $6.47 | $3.90 | 12,336,610 |
| 2016-06-13 | $6.80 | $6.85 | $6.41 | $6.41 | $3.87 | 17,045,940 |
| 2016-06-10 | $6.92 | $6.92 | $6.92 | $6.92 | $4.18 | 0 |
| 2016-06-09 | $6.92 | $6.92 | $6.92 | $6.92 | $4.18 | 0 |
| 2016-06-08 | $6.98 | $6.98 | $6.80 | $6.92 | $4.18 | 13,444,100 |
| 2016-06-07 | $7.04 | $7.05 | $6.92 | $6.96 | $4.20 | 12,385,380 |
| 2016-06-06 | $7.09 | $7.13 | $6.98 | $7.02 | $4.24 | 15,254,710 |
| 2016-06-03 | $7.03 | $7.15 | $6.96 | $7.12 | $4.30 | 20,971,990 |
| 2016-06-02 | $6.98 | $7.09 | $6.91 | $7.05 | $4.25 | 20,261,620 |
| 2016-06-01 | $6.86 | $7.25 | $6.80 | $6.97 | $4.21 | 34,458,560 |
| 2016-05-31 | $6.51 | $6.81 | $6.49 | $6.78 | $4.09 | 21,410,960 |
| 2016-05-30 | $6.58 | $6.64 | $6.44 | $6.47 | $3.90 | 9,936,140 |
| 2016-05-27 | $6.61 | $6.71 | $6.54 | $6.59 | $3.98 | 12,386,310 |
| 2016-05-26 | $6.62 | $6.70 | $6.33 | $6.62 | $3.99 | 14,759,160 |
| 2016-05-25 | $13.68 | $13.69 | $13.30 | $13.39 | $4.02 | 7,849,600 |
| 2016-05-24 | $13.65 | $13.73 | $13.33 | $13.53 | $4.06 | 8,281,120 |
| 2016-05-23 | $13.27 | $13.70 | $13.25 | $13.59 | $4.08 | 10,560,970 |
| 2016-05-20 | $12.65 | $13.06 | $12.60 | $13.02 | $3.91 | 5,522,350 |
| 2016-05-19 | $12.81 | $13.12 | $12.77 | $12.82 | $3.85 | 6,818,990 |
| 2016-05-18 | $13.40 | $13.40 | $12.71 | $12.83 | $3.85 | 8,590,990 |
| 2016-05-17 | $13.40 | $13.64 | $13.23 | $13.46 | $4.04 | 7,763,710 |
| 2016-05-16 | $13.15 | $13.38 | $12.96 | $13.37 | $4.01 | 6,192,980 |
| 2016-05-13 | $13.20 | $13.50 | $12.92 | $13.01 | $3.90 | 7,248,400 |
| 2016-05-12 | $13.24 | $13.46 | $12.98 | $13.39 | $4.02 | 6,928,280 |
| 2016-05-11 | $13.83 | $13.92 | $13.43 | $13.53 | $4.06 | 7,733,610 |
| 2016-05-10 | $13.81 | $14.08 | $13.66 | $13.72 | $4.12 | 8,496,400 |
| 2016-05-09 | $14.60 | $14.60 | $13.58 | $13.67 | $4.10 | 12,566,080 |
| 2016-05-06 | $15.45 | $15.50 | $14.70 | $14.70 | $4.41 | 18,729,230 |
| 2016-05-05 | $15.46 | $15.46 | $15.04 | $15.41 | $4.62 | 16,836,860 |
| 2016-05-04 | $15.22 | $15.77 | $15.12 | $15.33 | $4.60 | 21,120,150 |
| 2016-05-03 | $15.10 | $15.35 | $14.76 | $15.28 | $4.59 | 19,110,660 |
| 2016-05-02 | $15.02 | $15.02 | $15.02 | $15.02 | $4.51 | 0 |
| 2016-04-29 | $15.00 | $15.26 | $14.96 | $15.02 | $4.51 | 18,270,910 |
| 2016-04-28 | $14.59 | $15.49 | $14.55 | $15.47 | $4.64 | 28,197,750 |
| 2016-04-27 | $14.70 | $15.30 | $14.70 | $14.81 | $4.44 | 30,934,470 |
| 2016-04-26 | $14.22 | $14.35 | $13.83 | $14.22 | $4.27 | 12,066,270 |
| 2016-04-25 | $14.22 | $14.45 | $14.05 | $14.18 | $4.26 | 12,045,220 |
| 2016-04-22 | $13.80 | $14.07 | $13.75 | $14.02 | $4.21 | 8,681,970 |
| 2016-04-21 | $14.20 | $14.40 | $13.89 | $13.90 | $4.17 | 13,119,160 |
| 2016-04-20 | $15.00 | $15.25 | $13.70 | $14.38 | $4.32 | 23,097,530 |
| 2016-04-19 | $15.18 | $15.27 | $14.84 | $14.94 | $4.48 | 18,261,290 |
| 2016-04-18 | $15.62 | $15.63 | $15.15 | $15.15 | $4.55 | 38,890,350 |
| 2016-04-15 | $14.77 | $14.92 | $14.62 | $14.79 | $4.44 | 15,251,500 |
| 2016-04-14 | $14.68 | $14.79 | $14.57 | $14.74 | $4.42 | 14,182,310 |
| 2016-04-13 | $14.45 | $14.85 | $14.44 | $14.57 | $4.37 | 22,107,220 |
| 2016-04-12 | $14.99 | $15.30 | $14.40 | $14.53 | $4.36 | 30,301,910 |
| 2016-04-11 | $14.51 | $14.51 | $14.51 | $14.51 | $4.35 | 0 |
| 2016-04-08 | $14.51 | $14.51 | $14.51 | $14.51 | $4.35 | 0 |
| 2016-04-07 | $14.51 | $14.51 | $14.51 | $14.51 | $4.35 | 0 |
| 2016-04-06 | $14.51 | $14.51 | $14.51 | $14.51 | $4.35 | 0 |
| 2016-04-05 | $14.51 | $14.51 | $14.51 | $14.51 | $4.35 | 0 |
| 2016-04-04 | $14.51 | $14.51 | $14.51 | $14.51 | $4.35 | 0 |
| 2016-04-01 | $14.51 | $14.51 | $14.51 | $14.51 | $4.35 | 0 |
| 2016-03-31 | $14.66 | $14.68 | $14.35 | $14.51 | $4.35 | 18,796,760 |
| 2016-03-30 | $13.92 | $14.68 | $13.92 | $14.64 | $4.39 | 21,709,200 |
| 2016-03-29 | $14.21 | $14.25 | $13.62 | $13.74 | $4.12 | 12,716,810 |
| 2016-03-28 | $14.31 | $14.63 | $14.15 | $14.22 | $4.27 | 19,271,010 |
| 2016-03-25 | $13.98 | $14.20 | $13.91 | $14.14 | $4.24 | 11,014,190 |
| 2016-03-24 | $14.40 | $14.43 | $13.98 | $14.00 | $4.20 | 18,291,080 |
| 2016-03-23 | $14.40 | $14.55 | $14.33 | $14.54 | $4.36 | 14,333,250 |
| 2016-03-22 | $14.48 | $14.78 | $14.36 | $14.48 | $4.35 | 16,480,080 |
| 2016-03-21 | $14.48 | $14.82 | $14.31 | $14.72 | $4.42 | 24,468,110 |
| 2016-03-18 | $13.99 | $14.59 | $13.71 | $14.27 | $4.28 | 25,469,700 |
| 2016-03-17 | $13.18 | $13.69 | $13.12 | $13.68 | $4.11 | 18,164,030 |
| 2016-03-16 | $13.43 | $13.65 | $13.00 | $13.08 | $3.93 | 12,350,880 |
| 2016-03-15 | $13.36 | $13.74 | $13.24 | $13.36 | $4.01 | 12,722,240 |
| 2016-03-14 | $13.08 | $13.60 | $13.01 | $13.40 | $4.02 | 15,749,560 |
| 2016-03-11 | $12.63 | $12.94 | $12.50 | $12.79 | $3.84 | 7,949,250 |
| 2016-03-10 | $13.17 | $13.35 | $12.77 | $12.87 | $3.86 | 9,239,530 |
| 2016-03-09 | $12.95 | $13.46 | $12.80 | $13.02 | $3.91 | 10,228,080 |
| 2016-03-08 | $13.60 | $13.60 | $12.51 | $13.41 | $4.02 | 14,584,940 |
| 2016-03-07 | $13.20 | $13.80 | $13.20 | $13.42 | $4.03 | 14,621,080 |
| 2016-03-04 | $13.92 | $14.18 | $12.94 | $13.02 | $3.91 | 24,684,670 |
| 2016-03-03 | $13.58 | $14.96 | $13.47 | $14.37 | $4.31 | 34,197,250 |
| 2016-03-02 | $12.69 | $13.66 | $12.67 | $13.60 | $4.08 | 20,346,440 |
| 2016-03-01 | $12.57 | $13.00 | $11.92 | $12.85 | $3.86 | 18,156,310 |
| 2016-02-29 | $13.86 | $13.86 | $12.57 | $12.57 | $3.77 | 13,328,290 |
| 2016-02-26 | $14.50 | $14.77 | $13.63 | $13.97 | $4.19 | 19,248,490 |
| 2016-02-25 | $16.15 | $16.29 | $14.68 | $14.68 | $4.41 | 19,770,460 |
| 2016-02-24 | $16.57 | $16.86 | $15.99 | $16.31 | $4.89 | 20,261,960 |
| 2016-02-23 | $16.38 | $16.96 | $16.28 | $16.65 | $5.00 | 28,283,850 |
| 2016-02-22 | $16.49 | $16.49 | $16.20 | $16.38 | $4.92 | 17,958,030 |
| 2016-02-19 | $16.62 | $16.70 | $15.96 | $16.22 | $4.87 | 20,604,080 |
| 2016-02-18 | $16.19 | $16.68 | $16.18 | $16.60 | $4.98 | 31,320,700 |
| 2016-02-17 | $15.90 | $16.20 | $15.59 | $16.13 | $4.84 | 33,307,390 |
| 2016-02-16 | $16.06 | $16.99 | $16.06 | $16.33 | $4.90 | 49,196,760 |
| 2016-02-15 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-12 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-11 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-10 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-09 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-08 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-05 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-04 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-03 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-02 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-02-01 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-29 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-28 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-27 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-26 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-25 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-22 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-21 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-20 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-19 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-18 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-15 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-14 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-13 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-12 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-11 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-08 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-07 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-06 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-05 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-04 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2016-01-01 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-31 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-30 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-29 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-28 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-25 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-24 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-23 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-22 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-21 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-18 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-17 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-16 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-15 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-14 | $17.84 | $17.84 | $17.84 | $17.84 | $5.35 | 0 |
| 2015-12-11 | $18.40 | $18.68 | $17.70 | $17.84 | $5.35 | 16,722,250 |
| 2015-12-10 | $18.88 | $19.19 | $18.41 | $18.56 | $5.57 | 17,208,760 |
| 2015-12-09 | $19.56 | $19.76 | $18.64 | $18.92 | $5.68 | 17,844,690 |
| 2015-12-08 | $19.41 | $20.20 | $19.33 | $19.50 | $5.85 | 23,542,080 |
| 2015-12-07 | $19.53 | $19.71 | $19.10 | $19.52 | $5.86 | 16,809,900 |
| 2015-12-04 | $19.30 | $19.96 | $18.89 | $19.69 | $5.91 | 25,849,170 |
| 2015-12-03 | $18.90 | $19.47 | $18.89 | $19.29 | $5.79 | 15,249,200 |
| 2015-12-02 | $19.61 | $19.69 | $18.20 | $18.88 | $5.67 | 17,823,110 |
| 2015-12-01 | $19.55 | $20.19 | $19.02 | $19.46 | $5.84 | 24,935,840 |
| 2015-11-30 | $19.25 | $19.80 | $18.03 | $19.66 | $5.90 | 24,981,900 |
| 2015-11-27 | $20.30 | $21.40 | $18.64 | $19.12 | $5.74 | 29,188,700 |
| 2015-11-26 | $21.88 | $21.88 | $20.62 | $20.70 | $6.21 | 28,754,030 |
| 2015-11-25 | $20.44 | $22.39 | $20.31 | $21.50 | $6.45 | 40,511,820 |
| 2015-11-24 | $19.80 | $20.80 | $19.80 | $20.42 | $6.13 | 19,680,520 |
| 2015-11-23 | $21.00 | $21.30 | $19.89 | $20.04 | $6.01 | 29,693,920 |
| 2015-11-20 | $21.30 | $21.30 | $21.30 | $21.30 | $6.39 | 0 |
| 2015-11-19 | $21.30 | $21.30 | $21.30 | $21.30 | $6.39 | 0 |
| 2015-11-18 | $21.30 | $21.30 | $21.30 | $21.30 | $6.39 | 0 |
| 2015-11-17 | $21.30 | $21.30 | $21.30 | $21.30 | $6.39 | 0 |
| 2015-11-16 | $20.01 | $21.36 | $19.85 | $21.30 | $6.39 | 30,183,690 |
| 2015-11-13 | $20.30 | $21.58 | $20.05 | $20.55 | $6.17 | 39,692,410 |
| 2015-11-12 | $21.59 | $21.59 | $20.20 | $20.74 | $6.22 | 48,750,570 |
| 2015-11-11 | $21.94 | $22.27 | $20.82 | $21.53 | $6.46 | 58,606,150 |
| 2015-11-10 | $19.59 | $21.78 | $19.50 | $21.78 | $6.54 | 77,689,770 |
| 2015-11-09 | $19.67 | $20.16 | $18.60 | $19.80 | $5.94 | 51,472,320 |
| 2015-11-06 | $20.30 | $21.08 | $20.16 | $20.37 | $6.11 | 61,385,290 |
| 2015-11-05 | $19.60 | $20.59 | $19.01 | $20.59 | $6.18 | 69,391,940 |
| 2015-11-04 | $19.02 | $20.68 | $18.86 | $20.03 | $6.01 | 68,437,730 |
| 2015-11-03 | $19.89 | $20.25 | $18.59 | $18.85 | $5.66 | 58,093,650 |
| 2015-11-02 | $19.50 | $20.35 | $19.11 | $19.51 | $5.86 | 56,496,390 |
| 2015-10-30 | $21.00 | $21.35 | $19.98 | $20.55 | $6.17 | 85,190,890 |
| 2015-10-29 | $19.33 | $21.40 | $18.87 | $21.40 | $6.42 | 93,724,450 |
| 2015-10-28 | $19.20 | $20.65 | $18.40 | $19.45 | $5.84 | 104,854,450 |
| 2015-10-27 | $17.74 | $18.77 | $16.70 | $18.77 | $5.63 | 87,717,790 |
| 2015-10-26 | $17.06 | $17.06 | $17.06 | $17.06 | $5.12 | 9,664,850 |
| 2015-10-23 | $14.08 | $15.51 | $14.08 | $15.51 | $4.65 | 37,200,730 |
| 2015-10-22 | $13.50 | $14.28 | $13.33 | $14.10 | $4.23 | 20,688,220 |
| 2015-10-21 | $14.60 | $14.68 | $13.23 | $13.23 | $3.97 | 26,747,830 |
| 2015-10-20 | $14.41 | $14.78 | $14.30 | $14.70 | $4.41 | 18,826,460 |
| 2015-10-19 | $15.05 | $15.30 | $14.21 | $14.52 | $4.36 | 30,706,680 |
| 2015-10-16 | $14.40 | $15.15 | $14.12 | $14.76 | $4.43 | 34,333,840 |
| 2015-10-15 | $13.56 | $14.43 | $13.51 | $14.31 | $4.29 | 25,351,950 |
| 2015-10-14 | $13.58 | $14.50 | $13.53 | $13.80 | $4.14 | 26,278,320 |
| 2015-10-13 | $13.41 | $13.59 | $13.31 | $13.53 | $4.06 | 16,130,100 |
| 2015-10-12 | $13.07 | $13.77 | $13.00 | $13.59 | $4.08 | 21,182,610 |
| 2015-10-09 | $12.59 | $13.05 | $12.56 | $12.96 | $3.89 | 14,716,040 |
| 2015-10-08 | $12.45 | $12.77 | $12.25 | $12.64 | $3.79 | 19,421,620 |
| 2015-10-07 | $11.93 | $11.93 | $11.93 | $11.93 | $3.58 | 0 |
| 2015-10-06 | $11.93 | $11.93 | $11.93 | $11.93 | $3.58 | 0 |
| 2015-10-05 | $11.93 | $11.93 | $11.93 | $11.93 | $3.58 | 0 |
| 2015-10-02 | $11.93 | $11.93 | $11.93 | $11.93 | $3.58 | 0 |
| 2015-10-01 | $11.93 | $11.93 | $11.93 | $11.93 | $3.58 | 0 |
| 2015-09-30 | $11.98 | $12.04 | $11.48 | $11.93 | $3.58 | 12,114,960 |
| 2015-09-29 | $11.99 | $12.13 | $11.70 | $11.88 | $3.57 | 12,421,060 |
| 2015-09-28 | $11.94 | $12.33 | $11.70 | $12.28 | $3.69 | 12,346,910 |
| 2015-09-25 | $12.41 | $12.56 | $11.61 | $11.88 | $3.57 | 15,557,590 |
| 2015-09-24 | $12.29 | $12.84 | $12.28 | $12.56 | $3.77 | 17,800,210 |
| 2015-09-23 | $12.07 | $12.36 | $12.00 | $12.29 | $3.69 | 12,429,670 |
| 2015-09-22 | $12.43 | $12.58 | $11.99 | $12.34 | $3.70 | 18,144,190 |
| 2015-09-21 | $11.57 | $12.50 | $11.48 | $12.45 | $3.74 | 14,825,210 |
| 2015-09-18 | $11.52 | $11.95 | $11.39 | $11.75 | $3.53 | 11,935,640 |
| 2015-09-17 | $11.51 | $12.21 | $11.35 | $11.41 | $3.42 | 18,639,340 |
| 2015-09-16 | $10.65 | $11.50 | $10.50 | $11.50 | $3.45 | 13,989,100 |
| 2015-09-15 | $11.05 | $11.47 | $10.39 | $10.45 | $3.14 | 17,262,690 |
| 2015-09-14 | $12.90 | $13.30 | $11.20 | $11.40 | $3.42 | 24,617,450 |
| 2015-09-11 | $12.10 | $12.41 | $11.96 | $12.21 | $3.66 | 10,165,460 |
| 2015-09-10 | $11.92 | $12.60 | $11.85 | $12.14 | $3.64 | 14,416,590 |
| 2015-09-09 | $11.80 | $12.38 | $11.80 | $12.20 | $3.66 | 17,969,940 |
| 2015-09-08 | $11.06 | $11.86 | $11.02 | $11.77 | $3.53 | 11,126,310 |
| 2015-09-07 | $11.02 | $11.50 | $10.85 | $11.05 | $3.32 | 13,103,080 |
| 2015-09-04 | $10.66 | $10.66 | $10.66 | $10.66 | $3.20 | 0 |
| 2015-09-03 | $10.66 | $10.66 | $10.66 | $10.66 | $3.20 | 0 |
| 2015-09-02 | $10.32 | $11.47 | $10.20 | $10.66 | $3.20 | 14,815,880 |
| 2015-09-01 | $11.99 | $11.99 | $10.85 | $10.85 | $3.26 | 12,570,710 |
| 2015-08-31 | $13.08 | $13.08 | $12.04 | $12.04 | $3.61 | 15,815,000 |
| 2015-08-28 | $12.47 | $13.45 | $12.31 | $13.09 | $3.93 | 20,827,750 |
| 2015-08-27 | $11.94 | $12.38 | $11.52 | $12.32 | $3.70 | 14,174,280 |
| 2015-08-26 | $11.46 | $12.20 | $10.40 | $12.00 | $3.60 | 20,990,220 |
| 2015-08-25 | $11.48 | $11.95 | $11.48 | $11.48 | $3.45 | 10,780,660 |
| 2015-08-24 | $13.46 | $13.50 | $12.75 | $12.75 | $3.83 | 8,917,160 |
Inner Mongolia HtsnMnsd DrgtRstnc Grng (300355) News Headlines
Recent Inner Mongolia HtsnMnsd DrgtRstnc Grng (300355) News
Similar Companies to Inner Mongolia HtsnMnsd DrgtRstnc Grng (300355) 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 | -- | -- | -- |