Henan Huanghe Whirlwind Company Ltd (600172) Exchange: SHG
Data as of Aug. 27, 2025
$4.92 ($-0.02) -0.40%
Henan Huanghe Whirlwind Company Ltd - Daily Information
Click for more stock information on Henan Huanghe Whirlwind Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.92 |
| Previous Close | $4.92 |
| High | $4.95 |
| Low | $4.88 |
| Adjusted Open | $4.92 |
| Previous Adjusted Close | $4.92 |
| Adjusted High | $4.95 |
| Adjusted Low | $4.88 |
About Henan Huanghe Whirlwind Company Ltd (600172)
HENAN HUANGHE WHIRLWIND CO., LTD is principally engaged in the production and sale of ultrahard materials and artifacts. The Company primarily provides ultrahard materials, ultrahard material artifacts, construction machinery, urtrahard cutters, ultrahard composite materials and metal powders. Its urtrahard materials mainly include artificial diamonds, as well as diamond products and tools, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Henan Huanghe Whirlwind Company Ltd (600172)
Historical Stock Data for Henan Huanghe Whirlwind Company Ltd (600172)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $4.92 | $4.95 | $4.88 | $4.92 | $4.92 | 47,148,680 |
| 2025-08-25 | $4.95 | $5.02 | $4.87 | $4.94 | $4.94 | 65,994,820 |
| 2025-08-22 | $5.05 | $5.05 | $4.93 | $4.95 | $4.95 | 59,793,080 |
| 2025-08-21 | $4.90 | $5.05 | $4.86 | $5.02 | $5.02 | 92,752,410 |
| 2025-08-20 | $4.92 | $4.96 | $4.82 | $4.92 | $4.92 | 69,897,840 |
| 2025-08-19 | $4.97 | $5.04 | $4.88 | $4.97 | $4.97 | 88,406,170 |
| 2025-08-18 | $4.97 | $5.04 | $4.89 | $4.99 | $4.99 | 113,798,910 |
| 2025-08-15 | $5.15 | $5.25 | $4.90 | $4.97 | $4.97 | 139,552,390 |
| 2025-08-14 | $5.50 | $5.50 | $5.02 | $5.03 | $5.03 | 224,646,990 |
| 2025-08-13 | $4.86 | $5.32 | $4.86 | $5.32 | $5.32 | 134,626,550 |
| 2025-08-12 | $5.00 | $5.10 | $4.82 | $4.84 | $4.84 | 177,637,220 |
| 2025-08-11 | $4.60 | $5.06 | $4.51 | $5.06 | $5.06 | 243,309,460 |
| 2025-08-08 | $4.56 | $4.60 | $4.53 | $4.60 | $4.60 | 50,212,310 |
| 2025-08-07 | $4.56 | $4.61 | $4.51 | $4.57 | $4.57 | 50,627,990 |
| 2025-08-06 | $4.54 | $4.60 | $4.54 | $4.56 | $4.56 | 60,815,060 |
| 2025-08-05 | $4.45 | $4.61 | $4.45 | $4.56 | $4.56 | 99,391,820 |
| 2025-08-04 | $4.37 | $4.48 | $4.31 | $4.47 | $4.47 | 52,558,350 |
| 2025-08-01 | $4.49 | $4.49 | $4.38 | $4.42 | $4.42 | 44,422,280 |
| 2025-07-31 | $4.40 | $4.51 | $4.36 | $4.43 | $4.43 | 74,531,390 |
| 2025-07-30 | $4.51 | $4.53 | $4.38 | $4.42 | $4.42 | 61,178,230 |
| 2025-07-29 | $4.40 | $4.65 | $4.38 | $4.54 | $4.54 | 115,014,710 |
| 2025-07-28 | $4.45 | $4.47 | $4.37 | $4.38 | $4.38 | 36,183,700 |
| 2025-07-25 | $4.40 | $4.51 | $4.34 | $4.44 | $4.44 | 76,433,550 |
| 2025-07-24 | $4.31 | $4.40 | $4.31 | $4.39 | $4.39 | 53,288,910 |
| 2025-07-23 | $4.52 | $4.60 | $4.36 | $4.38 | $4.38 | 100,330,630 |
| 2025-07-22 | $4.35 | $4.64 | $4.35 | $4.54 | $4.54 | 140,849,190 |
| 2025-07-21 | $4.30 | $4.34 | $4.23 | $4.33 | $4.33 | 52,286,950 |
| 2025-07-18 | $4.24 | $4.25 | $4.20 | $4.22 | $4.22 | 15,364,140 |
| 2025-07-17 | $4.25 | $4.25 | $4.20 | $4.24 | $4.24 | 22,736,680 |
| 2025-07-16 | $4.19 | $4.27 | $4.17 | $4.25 | $4.25 | 27,802,550 |
| 2025-07-15 | $4.25 | $4.26 | $4.13 | $4.20 | $4.20 | 47,385,760 |
| 2025-07-14 | $4.35 | $4.35 | $4.27 | $4.29 | $4.29 | 32,387,940 |
| 2025-07-11 | $4.38 | $4.41 | $4.34 | $4.36 | $4.36 | 40,481,050 |
| 2025-07-10 | $4.37 | $4.39 | $4.32 | $4.34 | $4.34 | 40,325,840 |
| 2025-07-09 | $4.36 | $4.38 | $4.33 | $4.35 | $4.35 | 39,718,400 |
| 2025-07-08 | $4.31 | $4.37 | $4.29 | $4.36 | $4.36 | 38,755,470 |
| 2025-07-07 | $4.28 | $4.32 | $4.22 | $4.29 | $4.29 | 24,068,800 |
| 2025-07-04 | $4.28 | $4.29 | $4.24 | $4.26 | $4.26 | 28,781,500 |
| 2025-07-03 | $4.31 | $4.35 | $4.25 | $4.30 | $4.30 | 37,612,000 |
| 2025-07-02 | $4.39 | $4.48 | $4.33 | $4.34 | $4.34 | 50,836,340 |
| 2025-06-30 | $4.33 | $4.48 | $4.31 | $4.43 | $4.43 | 76,066,220 |
| 2025-06-27 | $4.31 | $4.45 | $4.30 | $4.32 | $4.32 | 43,827,860 |
| 2025-06-26 | $4.41 | $4.48 | $4.34 | $4.34 | $4.34 | 64,541,660 |
| 2025-06-25 | $4.38 | $4.43 | $4.32 | $4.38 | $4.38 | 54,633,460 |
| 2025-06-24 | $4.32 | $4.40 | $4.30 | $4.37 | $4.37 | 60,937,480 |
| 2025-06-23 | $4.27 | $4.41 | $4.23 | $4.37 | $4.37 | 76,367,480 |
| 2025-06-20 | $4.13 | $4.50 | $4.10 | $4.31 | $4.31 | 107,701,700 |
| 2025-06-19 | $4.20 | $4.21 | $4.08 | $4.09 | $4.09 | 43,968,330 |
| 2025-06-18 | $4.32 | $4.32 | $4.18 | $4.22 | $4.22 | 44,117,390 |
| 2025-06-17 | $4.23 | $4.38 | $4.21 | $4.33 | $4.33 | 63,891,490 |
| 2025-06-13 | $4.23 | $4.35 | $4.20 | $4.29 | $4.29 | 55,030,020 |
| 2025-06-12 | $4.28 | $4.30 | $4.22 | $4.25 | $4.25 | 38,386,630 |
| 2025-06-11 | $4.24 | $4.36 | $4.22 | $4.30 | $4.30 | 57,669,700 |
| 2025-06-10 | $4.33 | $4.34 | $4.18 | $4.26 | $4.26 | 64,783,020 |
| 2025-06-09 | $4.31 | $4.39 | $4.28 | $4.36 | $4.36 | 57,413,840 |
| 2025-06-06 | $4.44 | $4.49 | $4.30 | $4.31 | $4.31 | 98,397,600 |
| 2025-06-05 | $4.66 | $4.75 | $4.44 | $4.51 | $4.51 | 158,227,970 |
| 2025-06-04 | $4.33 | $4.79 | $4.26 | $4.49 | $4.49 | 164,896,820 |
| 2025-06-03 | $4.26 | $4.46 | $4.21 | $4.37 | $4.37 | 100,978,940 |
| 2025-05-30 | $4.33 | $4.34 | $4.18 | $4.19 | $4.19 | 85,431,770 |
| 2025-05-29 | $4.37 | $4.53 | $4.23 | $4.33 | $4.33 | 138,418,600 |
| 2025-05-28 | $4.40 | $4.65 | $4.36 | $4.44 | $4.44 | 250,156,760 |
| 2025-05-27 | $4.31 | $4.36 | $4.18 | $4.36 | $4.36 | 85,228,160 |
| 2025-05-26 | $3.88 | $4.03 | $3.85 | $3.96 | $3.96 | 31,328,900 |
| 2025-05-23 | $3.92 | $3.96 | $3.86 | $3.88 | $3.88 | 34,017,120 |
| 2025-05-22 | $4.03 | $4.06 | $3.94 | $3.95 | $3.95 | 37,716,100 |
| 2025-05-21 | $4.08 | $4.14 | $4.01 | $4.02 | $4.02 | 66,180,200 |
| 2025-05-20 | $4.10 | $4.35 | $4.07 | $4.19 | $4.19 | 111,023,080 |
| 2025-05-19 | $4.03 | $4.11 | $3.94 | $4.10 | $4.10 | 76,028,660 |
| 2025-05-16 | $3.89 | $4.09 | $3.85 | $3.97 | $3.97 | 53,236,000 |
| 2025-05-15 | $3.93 | $3.97 | $3.86 | $3.86 | $3.86 | 36,255,680 |
| 2025-05-14 | $4.09 | $4.09 | $3.95 | $3.97 | $3.97 | 55,415,590 |
| 2025-05-13 | $4.00 | $4.04 | $3.92 | $3.95 | $3.95 | 30,512,380 |
| 2025-05-12 | $3.90 | $3.97 | $3.89 | $3.96 | $3.96 | 31,614,600 |
| 2025-05-09 | $3.95 | $3.96 | $3.84 | $3.88 | $3.88 | 30,267,660 |
| 2025-05-08 | $3.88 | $3.98 | $3.86 | $3.95 | $3.95 | 41,860,700 |
| 2025-05-07 | $3.85 | $3.96 | $3.82 | $3.93 | $3.93 | 58,771,580 |
| 2025-05-06 | $3.70 | $3.82 | $3.70 | $3.81 | $3.81 | 38,883,520 |
| 2025-04-30 | $3.54 | $3.75 | $3.54 | $3.69 | $3.69 | 39,589,700 |
| 2025-04-29 | $3.56 | $3.66 | $3.56 | $3.58 | $3.58 | 24,569,260 |
| 2025-04-28 | $3.78 | $3.78 | $3.62 | $3.64 | $3.64 | 31,443,380 |
| 2025-04-25 | $3.71 | $3.79 | $3.71 | $3.74 | $3.74 | 22,927,300 |
| 2025-04-24 | $3.78 | $3.80 | $3.72 | $3.73 | $3.73 | 24,737,240 |
| 2025-04-23 | $3.81 | $3.87 | $3.79 | $3.80 | $3.80 | 28,322,900 |
| 2025-04-22 | $3.87 | $3.88 | $3.80 | $3.81 | $3.81 | 32,992,200 |
| 2025-04-21 | $3.80 | $3.90 | $3.70 | $3.87 | $3.87 | 53,532,980 |
| 2025-04-18 | $3.94 | $3.98 | $3.86 | $3.86 | $3.86 | 38,672,020 |
| 2025-04-17 | $3.95 | $4.20 | $3.95 | $3.98 | $3.98 | 43,504,720 |
| 2025-04-16 | $4.11 | $4.11 | $3.95 | $3.98 | $3.98 | 47,648,300 |
| 2025-04-15 | $4.11 | $4.24 | $4.06 | $4.14 | $4.14 | 63,165,740 |
| 2025-04-14 | $4.05 | $4.35 | $4.00 | $4.11 | $4.11 | 132,163,060 |
| 2025-04-11 | $3.63 | $4.05 | $3.61 | $4.05 | $4.05 | 78,448,140 |
| 2025-04-10 | $3.70 | $3.78 | $3.68 | $3.68 | $3.68 | 45,863,270 |
| 2025-04-09 | $3.55 | $3.71 | $3.23 | $3.66 | $3.66 | 59,357,980 |
| 2025-04-08 | $3.50 | $3.81 | $3.50 | $3.59 | $3.59 | 44,879,800 |
| 2025-04-07 | $3.92 | $3.93 | $3.72 | $3.72 | $3.72 | 41,105,010 |
| 2025-04-03 | $4.03 | $4.19 | $4.01 | $4.13 | $4.13 | 40,421,190 |
| 2025-04-02 | $4.07 | $4.21 | $4.06 | $4.09 | $4.09 | 32,218,500 |
| 2025-04-01 | $3.99 | $4.09 | $3.98 | $4.05 | $4.05 | 25,639,240 |
| 2025-03-31 | $4.08 | $4.09 | $3.93 | $3.99 | $3.99 | 42,834,960 |
| 2025-03-28 | $4.15 | $4.29 | $4.11 | $4.12 | $4.12 | 45,203,560 |
| 2025-03-27 | $4.23 | $4.23 | $4.11 | $4.16 | $4.16 | 31,357,940 |
| 2025-03-26 | $4.22 | $4.31 | $4.18 | $4.23 | $4.23 | 35,185,140 |
| 2025-03-25 | $4.20 | $4.26 | $4.10 | $4.22 | $4.22 | 48,426,200 |
| 2025-03-24 | $4.35 | $4.40 | $4.08 | $4.20 | $4.20 | 72,487,300 |
| 2025-03-21 | $4.45 | $4.52 | $4.37 | $4.38 | $4.38 | 60,497,320 |
| 2025-03-20 | $4.49 | $4.59 | $4.46 | $4.48 | $4.48 | 55,985,580 |
| 2025-03-19 | $4.52 | $4.57 | $4.46 | $4.50 | $4.50 | 67,470,860 |
| 2025-03-18 | $4.58 | $4.70 | $4.52 | $4.57 | $4.57 | 96,330,660 |
| 2025-03-17 | $4.65 | $4.80 | $4.59 | $4.59 | $4.59 | 123,071,000 |
| 2025-03-14 | $4.54 | $4.73 | $4.41 | $4.68 | $4.68 | 155,018,350 |
| 2025-03-13 | $4.48 | $4.72 | $4.43 | $4.57 | $4.57 | 161,555,290 |
| 2025-03-12 | $4.47 | $4.53 | $4.44 | $4.48 | $4.48 | 96,058,800 |
| 2025-03-11 | $4.55 | $4.55 | $4.41 | $4.46 | $4.46 | 163,375,750 |
| 2025-03-10 | $4.18 | $4.59 | $4.17 | $4.59 | $4.59 | 123,337,240 |
| 2025-03-07 | $4.23 | $4.29 | $4.14 | $4.17 | $4.17 | 49,395,770 |
| 2025-03-06 | $4.17 | $4.35 | $4.16 | $4.26 | $4.26 | 56,125,330 |
| 2025-03-05 | $4.18 | $4.19 | $4.07 | $4.17 | $4.17 | 37,054,560 |
| 2025-03-04 | $4.12 | $4.23 | $4.06 | $4.19 | $4.19 | 38,024,600 |
| 2025-03-03 | $4.10 | $4.21 | $4.07 | $4.14 | $4.14 | 46,549,700 |
| 2025-02-28 | $4.42 | $4.42 | $4.08 | $4.10 | $4.10 | 84,251,230 |
| 2025-02-27 | $4.41 | $4.50 | $4.37 | $4.44 | $4.44 | 69,525,780 |
| 2025-02-26 | $4.41 | $4.53 | $4.39 | $4.42 | $4.42 | 61,358,140 |
| 2025-02-25 | $4.41 | $4.56 | $4.34 | $4.45 | $4.45 | 81,687,900 |
| 2025-02-24 | $4.41 | $4.61 | $4.31 | $4.49 | $4.49 | 91,062,200 |
| 2025-02-20 | $4.30 | $4.54 | $4.24 | $4.52 | $4.52 | 124,342,650 |
| 2025-02-19 | $4.23 | $4.34 | $4.23 | $4.33 | $4.33 | 65,737,280 |
| 2025-02-18 | $4.40 | $4.49 | $4.26 | $4.26 | $4.26 | 80,763,560 |
| 2025-02-17 | $4.34 | $4.54 | $4.34 | $4.44 | $4.44 | 84,731,450 |
| 2025-02-14 | $4.56 | $4.59 | $4.37 | $4.39 | $4.39 | 136,687,760 |
| 2025-02-13 | $4.55 | $4.92 | $4.50 | $4.69 | $4.69 | 266,669,900 |
| 2025-02-12 | $4.06 | $4.48 | $4.04 | $4.48 | $4.48 | 172,709,070 |
| 2025-02-11 | $4.14 | $4.17 | $4.01 | $4.07 | $4.07 | 55,008,960 |
| 2025-02-10 | $4.03 | $4.15 | $4.01 | $4.14 | $4.14 | 77,248,410 |
| 2025-02-07 | $4.00 | $4.11 | $3.96 | $4.03 | $4.03 | 73,071,880 |
| 2025-02-06 | $3.92 | $4.02 | $3.83 | $3.99 | $3.99 | 70,194,290 |
| 2025-02-05 | $3.83 | $3.95 | $3.82 | $3.89 | $3.89 | 51,934,500 |
| 2025-01-27 | $3.87 | $3.97 | $3.79 | $3.80 | $3.80 | 55,372,000 |
| 2025-01-24 | $4.06 | $4.06 | $3.88 | $3.97 | $3.97 | 68,446,190 |
| 2025-01-23 | $4.15 | $4.23 | $4.05 | $4.05 | $4.05 | 71,907,290 |
| 2025-01-22 | $4.18 | $4.23 | $4.05 | $4.05 | $4.05 | 64,306,020 |
| 2025-01-21 | $4.31 | $4.33 | $4.12 | $4.18 | $4.18 | 81,088,400 |
| 2025-01-20 | $4.35 | $4.46 | $4.24 | $4.30 | $4.30 | 95,866,260 |
| 2025-01-17 | $4.34 | $4.36 | $4.19 | $4.26 | $4.26 | 90,214,280 |
| 2025-01-16 | $4.41 | $4.62 | $4.31 | $4.38 | $4.38 | 112,116,860 |
| 2025-01-15 | $4.39 | $4.58 | $4.31 | $4.45 | $4.45 | 137,764,500 |
| 2025-01-14 | $4.15 | $4.43 | $4.15 | $4.41 | $4.41 | 131,055,760 |
| 2025-01-13 | $4.18 | $4.38 | $4.07 | $4.14 | $4.14 | 101,832,150 |
| 2025-01-09 | $4.74 | $5.07 | $4.60 | $4.75 | $4.75 | 177,689,890 |
| 2025-01-08 | $4.72 | $5.09 | $4.63 | $4.85 | $4.85 | 259,468,680 |
| 2025-01-07 | $4.44 | $4.75 | $4.34 | $4.75 | $4.75 | 162,146,360 |
| 2025-01-06 | $4.17 | $4.53 | $4.02 | $4.32 | $4.32 | 127,805,100 |
| 2025-01-03 | $4.44 | $4.63 | $4.11 | $4.33 | $4.33 | 180,629,410 |
| 2025-01-02 | $3.95 | $4.58 | $3.89 | $4.44 | $4.44 | 230,819,570 |
| 2024-12-31 | $3.93 | $4.26 | $3.93 | $4.16 | $4.16 | 199,818,540 |
| 2024-12-30 | $4.04 | $4.10 | $3.85 | $3.87 | $3.87 | 111,435,610 |
| 2024-12-27 | $4.22 | $4.29 | $4.08 | $4.11 | $4.11 | 124,086,560 |
| 2024-12-26 | $4.30 | $4.42 | $4.21 | $4.29 | $4.29 | 130,998,780 |
| 2024-12-25 | $4.50 | $4.73 | $4.34 | $4.38 | $4.38 | 158,246,290 |
| 2024-12-24 | $4.80 | $5.05 | $4.27 | $4.80 | $4.80 | 333,025,290 |
| 2024-12-23 | $4.42 | $4.74 | $4.35 | $4.74 | $4.74 | 213,976,130 |
| 2024-12-20 | $4.28 | $4.37 | $4.25 | $4.31 | $4.31 | 86,867,220 |
| 2024-12-19 | $4.29 | $4.36 | $4.18 | $4.29 | $4.29 | 81,329,350 |
| 2024-12-18 | $4.36 | $4.43 | $4.26 | $4.34 | $4.34 | 98,219,780 |
| 2024-12-17 | $4.50 | $4.62 | $4.32 | $4.38 | $4.38 | 114,722,270 |
| 2024-12-16 | $4.64 | $4.69 | $4.45 | $4.50 | $4.50 | 165,425,940 |
| 2024-12-13 | $4.97 | $5.15 | $4.73 | $4.74 | $4.74 | 221,362,250 |
| 2024-12-12 | $5.00 | $5.38 | $4.93 | $5.06 | $5.06 | 241,230,580 |
| 2024-12-11 | $5.65 | $5.97 | $5.08 | $5.28 | $5.28 | 326,603,640 |
| 2024-12-10 | $6.03 | $6.39 | $5.51 | $5.51 | $5.51 | 412,895,630 |
| 2024-12-09 | $6.12 | $6.12 | $5.56 | $6.12 | $6.12 | 276,788,450 |
| 2024-12-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 15,641,740 |
| 2024-12-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 47,830,530 |
| 2024-12-04 | $4.59 | $4.59 | $4.21 | $4.59 | $4.59 | 144,391,360 |
| 2024-12-03 | $3.84 | $4.17 | $3.79 | $4.17 | $4.17 | 146,493,920 |
| 2024-12-02 | $3.54 | $3.89 | $3.53 | $3.79 | $3.79 | 111,883,580 |
| 2024-11-29 | $3.52 | $3.64 | $3.50 | $3.58 | $3.58 | 80,485,720 |
| 2024-11-28 | $3.48 | $3.72 | $3.44 | $3.54 | $3.54 | 139,997,500 |
| 2024-11-27 | $3.10 | $3.42 | $3.02 | $3.42 | $3.42 | 79,548,690 |
| 2024-11-26 | $3.16 | $3.18 | $3.10 | $3.11 | $3.11 | 25,111,730 |
| 2024-11-25 | $3.09 | $3.27 | $3.03 | $3.16 | $3.16 | 38,231,790 |
| 2024-11-22 | $3.23 | $3.25 | $3.09 | $3.11 | $3.11 | 29,989,600 |
| 2024-11-21 | $3.29 | $3.29 | $3.21 | $3.25 | $3.25 | 32,675,640 |
| 2024-11-20 | $3.23 | $3.30 | $3.21 | $3.29 | $3.29 | 36,039,520 |
| 2024-11-19 | $3.14 | $3.21 | $3.03 | $3.21 | $3.21 | 42,123,180 |
| 2024-11-18 | $3.30 | $3.34 | $3.11 | $3.15 | $3.15 | 44,459,040 |
| 2024-11-15 | $3.35 | $3.39 | $3.24 | $3.25 | $3.25 | 45,588,350 |
| 2024-11-14 | $3.48 | $3.50 | $3.35 | $3.36 | $3.36 | 43,213,160 |
| 2024-11-13 | $3.56 | $3.59 | $3.43 | $3.52 | $3.52 | 52,804,240 |
| 2024-11-12 | $3.65 | $3.77 | $3.53 | $3.59 | $3.59 | 76,154,840 |
| 2024-11-11 | $3.46 | $3.75 | $3.43 | $3.63 | $3.63 | 110,990,170 |
| 2024-11-08 | $3.55 | $3.60 | $3.45 | $3.46 | $3.46 | 91,462,680 |
| 2024-11-07 | $3.39 | $3.63 | $3.34 | $3.52 | $3.52 | 115,827,680 |
| 2024-11-06 | $3.42 | $3.46 | $3.28 | $3.39 | $3.39 | 111,791,230 |
| 2024-11-05 | $3.37 | $3.50 | $3.36 | $3.42 | $3.42 | 135,106,350 |
| 2024-11-04 | $3.42 | $3.51 | $3.42 | $3.42 | $3.42 | 121,648,540 |
| 2024-11-01 | $4.24 | $4.25 | $3.80 | $3.80 | $3.80 | 187,448,780 |
| 2024-10-31 | $4.18 | $4.22 | $3.88 | $4.22 | $4.22 | 183,608,630 |
| 2024-10-30 | $3.49 | $3.84 | $3.30 | $3.84 | $3.84 | 191,343,250 |
| 2024-10-29 | $3.59 | $3.59 | $3.40 | $3.49 | $3.49 | 275,540,030 |
| 2024-10-28 | $3.26 | $3.26 | $3.15 | $3.26 | $3.26 | 100,645,520 |
| 2024-10-25 | $2.84 | $2.96 | $2.84 | $2.96 | $2.96 | 87,140,340 |
| 2024-10-24 | $2.60 | $2.77 | $2.52 | $2.69 | $2.69 | 71,548,270 |
| 2024-10-23 | $2.51 | $2.60 | $2.47 | $2.58 | $2.58 | 37,358,090 |
| 2024-10-22 | $2.47 | $2.52 | $2.44 | $2.50 | $2.50 | 26,175,890 |
| 2024-10-21 | $2.39 | $2.51 | $2.38 | $2.46 | $2.46 | 36,572,260 |
| 2024-10-18 | $2.33 | $2.43 | $2.32 | $2.39 | $2.39 | 32,681,580 |
| 2024-10-17 | $2.36 | $2.41 | $2.34 | $2.34 | $2.34 | 21,415,960 |
| 2024-10-16 | $2.34 | $2.38 | $2.32 | $2.37 | $2.37 | 19,380,240 |
| 2024-10-15 | $2.42 | $2.43 | $2.36 | $2.36 | $2.36 | 22,364,870 |
| 2024-10-14 | $2.41 | $2.44 | $2.36 | $2.42 | $2.42 | 23,569,800 |
| 2024-10-11 | $2.49 | $2.52 | $2.35 | $2.39 | $2.39 | 32,367,300 |
| 2024-10-10 | $2.49 | $2.59 | $2.41 | $2.49 | $2.49 | 41,006,250 |
| 2024-10-09 | $2.71 | $2.71 | $2.46 | $2.48 | $2.48 | 64,563,850 |
| 2024-10-08 | $2.78 | $2.78 | $2.56 | $2.73 | $2.73 | 86,668,450 |
| 2024-09-30 | $2.35 | $2.53 | $2.33 | $2.53 | $2.53 | 83,389,710 |
| 2024-09-27 | $2.25 | $2.31 | $2.21 | $2.30 | $2.30 | 30,437,220 |
| 2024-09-26 | $2.12 | $2.21 | $2.11 | $2.21 | $2.21 | 31,101,680 |
| 2024-09-25 | $2.11 | $2.18 | $2.11 | $2.13 | $2.13 | 34,102,280 |
| 2024-09-24 | $2.06 | $2.11 | $2.05 | $2.11 | $2.11 | 27,401,700 |
| 2024-09-23 | $2.03 | $2.06 | $2.01 | $2.04 | $2.04 | 10,771,280 |
| 2024-09-20 | $2.04 | $2.05 | $2.02 | $2.03 | $2.03 | 10,628,700 |
| 2024-09-19 | $2.02 | $2.06 | $1.99 | $2.06 | $2.06 | 24,660,480 |
| 2024-09-18 | $2.03 | $2.04 | $1.97 | $2.02 | $2.02 | 15,096,200 |
| 2024-09-13 | $2.05 | $2.07 | $2.01 | $2.03 | $2.03 | 21,381,800 |
| 2024-09-12 | $2.00 | $2.05 | $2.00 | $2.03 | $2.03 | 19,234,600 |
| 2024-09-11 | $1.98 | $2.08 | $1.98 | $2.02 | $2.02 | 27,545,670 |
| 2024-09-10 | $1.97 | $2.00 | $1.95 | $1.99 | $1.99 | 8,939,720 |
| 2024-09-09 | $1.97 | $2.00 | $1.93 | $1.98 | $1.98 | 10,237,200 |
| 2024-09-06 | $2.00 | $2.00 | $1.97 | $1.97 | $1.97 | 8,967,550 |
| 2024-09-05 | $1.98 | $2.00 | $1.97 | $2.00 | $2.00 | 7,678,920 |
| 2024-09-04 | $1.99 | $2.01 | $1.97 | $1.99 | $1.99 | 9,907,300 |
| 2024-09-03 | $1.98 | $2.02 | $1.98 | $2.00 | $2.00 | 11,988,760 |
| 2024-09-02 | $1.98 | $2.04 | $1.97 | $1.98 | $1.98 | 13,351,200 |
| 2024-08-30 | $1.94 | $2.02 | $1.94 | $1.99 | $1.99 | 18,591,920 |
| 2024-08-29 | $1.93 | $1.96 | $1.91 | $1.95 | $1.95 | 11,515,800 |
| 2024-08-28 | $1.92 | $1.95 | $1.89 | $1.93 | $1.93 | 12,181,600 |
| 2024-08-27 | $1.91 | $1.94 | $1.90 | $1.92 | $1.92 | 11,598,600 |
| 2024-08-26 | $1.89 | $1.95 | $1.87 | $1.92 | $1.92 | 18,421,310 |
| 2024-08-23 | $1.97 | $1.98 | $1.88 | $1.89 | $1.89 | 25,549,780 |
| 2024-08-22 | $2.03 | $2.04 | $1.96 | $1.97 | $1.97 | 27,488,320 |
| 2024-08-21 | $2.10 | $2.11 | $2.02 | $2.04 | $2.04 | 37,938,700 |
| 2024-08-20 | $2.22 | $2.29 | $2.12 | $2.15 | $2.15 | 66,844,300 |
| 2024-08-19 | $2.19 | $2.42 | $2.10 | $2.36 | $2.36 | 96,451,070 |
| 2024-08-16 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 16,600,100 |
| 2024-08-15 | $1.99 | $2.03 | $1.96 | $2.02 | $2.02 | 13,918,760 |
| 2024-08-14 | $2.00 | $2.03 | $1.99 | $1.99 | $1.99 | 8,048,100 |
| 2024-08-13 | $2.01 | $2.03 | $1.96 | $2.02 | $2.02 | 11,285,540 |
| 2024-08-12 | $2.02 | $2.02 | $1.99 | $2.00 | $2.00 | 10,834,400 |
| 2024-08-09 | $2.03 | $2.06 | $2.02 | $2.02 | $2.02 | 11,282,880 |
| 2024-08-08 | $2.03 | $2.04 | $2.00 | $2.03 | $2.03 | 9,457,300 |
| 2024-08-07 | $2.02 | $2.05 | $2.01 | $2.03 | $2.03 | 8,513,000 |
| 2024-08-06 | $2.00 | $2.05 | $2.00 | $2.03 | $2.03 | 13,696,580 |
| 2024-08-05 | $2.02 | $2.06 | $1.99 | $2.00 | $2.00 | 17,630,700 |
| 2024-08-02 | $2.04 | $2.07 | $2.02 | $2.02 | $2.02 | 11,373,200 |
| 2024-08-01 | $2.05 | $2.06 | $2.01 | $2.05 | $2.05 | 15,530,010 |
| 2024-07-31 | $1.97 | $2.03 | $1.96 | $2.03 | $2.03 | 14,976,800 |
| 2024-07-30 | $1.95 | $1.98 | $1.93 | $1.97 | $1.97 | 9,663,970 |
| 2024-07-29 | $1.92 | $1.95 | $1.90 | $1.95 | $1.95 | 10,754,600 |
| 2024-07-26 | $1.88 | $1.93 | $1.87 | $1.92 | $1.92 | 13,645,520 |
| 2024-07-25 | $1.83 | $1.92 | $1.80 | $1.87 | $1.87 | 16,287,120 |
| 2024-07-24 | $1.85 | $1.88 | $1.83 | $1.83 | $1.83 | 11,167,400 |
| 2024-07-23 | $1.88 | $1.93 | $1.86 | $1.87 | $1.87 | 12,550,360 |
| 2024-07-22 | $1.89 | $1.90 | $1.86 | $1.88 | $1.88 | 10,550,760 |
| 2024-07-19 | $1.87 | $1.89 | $1.84 | $1.88 | $1.88 | 9,165,100 |
| 2024-07-18 | $1.86 | $1.88 | $1.82 | $1.87 | $1.87 | 11,459,700 |
| 2024-07-17 | $1.87 | $1.89 | $1.85 | $1.86 | $1.86 | 10,211,400 |
| 2024-07-16 | $1.90 | $1.91 | $1.86 | $1.87 | $1.87 | 12,417,300 |
| 2024-07-15 | $1.93 | $1.94 | $1.89 | $1.90 | $1.90 | 9,612,160 |
| 2024-07-12 | $1.94 | $1.98 | $1.93 | $1.94 | $1.94 | 12,620,000 |
| 2024-07-11 | $1.91 | $1.98 | $1.89 | $1.97 | $1.97 | 24,418,820 |
| 2024-07-10 | $1.86 | $1.89 | $1.82 | $1.87 | $1.87 | 17,783,200 |
| 2024-07-09 | $1.87 | $1.89 | $1.82 | $1.87 | $1.87 | 16,406,350 |
| 2024-07-08 | $1.94 | $1.95 | $1.87 | $1.88 | $1.88 | 16,601,180 |
| 2024-07-05 | $1.91 | $1.97 | $1.90 | $1.96 | $1.96 | 19,534,500 |
| 2024-07-04 | $2.01 | $2.01 | $1.92 | $1.93 | $1.93 | 27,560,900 |
| 2024-07-03 | $2.06 | $2.15 | $2.00 | $2.02 | $2.02 | 50,843,800 |
| 2024-07-02 | $1.89 | $1.96 | $1.88 | $1.95 | $1.95 | 20,128,480 |
| 2024-07-01 | $1.87 | $1.90 | $1.84 | $1.89 | $1.89 | 13,927,390 |
| 2024-06-28 | $1.90 | $1.95 | $1.87 | $1.88 | $1.88 | 19,823,070 |
| 2024-06-27 | $1.95 | $1.97 | $1.87 | $1.87 | $1.87 | 17,803,360 |
| 2024-06-26 | $1.89 | $1.96 | $1.84 | $1.95 | $1.95 | 20,906,880 |
| 2024-06-25 | $1.87 | $1.91 | $1.85 | $1.89 | $1.89 | 26,561,980 |
| 2024-06-24 | $1.90 | $1.92 | $1.82 | $1.84 | $1.84 | 41,246,250 |
| 2024-06-21 | $2.03 | $2.05 | $1.98 | $1.98 | $1.98 | 18,444,920 |
| 2024-06-20 | $2.10 | $2.13 | $2.02 | $2.02 | $2.02 | 23,035,250 |
| 2024-06-19 | $2.15 | $2.16 | $2.11 | $2.12 | $2.12 | 15,815,720 |
| 2024-06-18 | $2.16 | $2.24 | $2.13 | $2.15 | $2.15 | 26,839,080 |
| 2024-06-17 | $2.14 | $2.22 | $2.10 | $2.18 | $2.18 | 27,512,370 |
| 2024-06-14 | $2.28 | $2.30 | $2.23 | $2.27 | $2.27 | 17,846,150 |
| 2024-06-13 | $2.33 | $2.34 | $2.26 | $2.28 | $2.28 | 12,732,480 |
| 2024-06-12 | $2.28 | $2.36 | $2.28 | $2.32 | $2.32 | 15,375,950 |
| 2024-06-11 | $2.29 | $2.30 | $2.22 | $2.29 | $2.29 | 14,958,640 |
| 2024-06-07 | $2.20 | $2.30 | $2.20 | $2.29 | $2.29 | 22,707,240 |
| 2024-06-06 | $2.27 | $2.32 | $2.15 | $2.19 | $2.19 | 28,543,860 |
| 2024-06-05 | $2.35 | $2.36 | $2.28 | $2.29 | $2.29 | 18,227,010 |
| 2024-06-04 | $2.40 | $2.41 | $2.31 | $2.35 | $2.35 | 20,926,600 |
| 2024-06-03 | $2.52 | $2.53 | $2.39 | $2.42 | $2.42 | 20,443,270 |
| 2024-05-31 | $2.47 | $2.54 | $2.47 | $2.53 | $2.53 | 12,367,680 |
| 2024-05-30 | $2.48 | $2.50 | $2.44 | $2.48 | $2.48 | 10,783,160 |
| 2024-05-29 | $2.50 | $2.56 | $2.46 | $2.48 | $2.48 | 15,382,830 |
| 2024-05-28 | $2.55 | $2.56 | $2.51 | $2.52 | $2.52 | 10,672,560 |
| 2024-05-27 | $2.59 | $2.61 | $2.50 | $2.55 | $2.55 | 15,475,150 |
| 2024-05-24 | $2.60 | $2.64 | $2.59 | $2.59 | $2.59 | 10,511,620 |
| 2024-05-23 | $2.67 | $2.67 | $2.60 | $2.61 | $2.61 | 14,928,380 |
| 2024-05-22 | $2.65 | $2.68 | $2.63 | $2.67 | $2.67 | 13,202,730 |
| 2024-05-21 | $2.73 | $2.74 | $2.64 | $2.64 | $2.64 | 21,379,160 |
| 2024-05-20 | $2.74 | $2.80 | $2.73 | $2.74 | $2.74 | 19,906,880 |
| 2024-05-17 | $2.69 | $2.75 | $2.67 | $2.74 | $2.74 | 18,255,180 |
| 2024-05-16 | $2.68 | $2.72 | $2.68 | $2.70 | $2.70 | 13,368,520 |
| 2024-05-15 | $2.68 | $2.72 | $2.65 | $2.68 | $2.68 | 10,385,550 |
| 2024-05-14 | $2.67 | $2.74 | $2.67 | $2.68 | $2.68 | 11,880,680 |
| 2024-05-13 | $2.76 | $2.77 | $2.67 | $2.68 | $2.68 | 18,763,740 |
| 2024-05-10 | $2.84 | $2.86 | $2.77 | $2.77 | $2.77 | 17,192,360 |
| 2024-05-09 | $2.79 | $2.86 | $2.79 | $2.84 | $2.84 | 13,437,980 |
| 2024-05-08 | $2.84 | $2.86 | $2.80 | $2.81 | $2.81 | 12,535,420 |
| 2024-05-07 | $2.84 | $2.86 | $2.79 | $2.85 | $2.85 | 16,303,910 |
| 2024-05-06 | $2.83 | $2.86 | $2.81 | $2.82 | $2.82 | 15,591,040 |
| 2024-04-30 | $2.84 | $2.87 | $2.75 | $2.80 | $2.80 | 26,812,460 |
| 2024-04-29 | $2.80 | $2.89 | $2.78 | $2.87 | $2.87 | 22,481,480 |
| 2024-04-26 | $2.70 | $2.83 | $2.68 | $2.82 | $2.82 | 23,000,630 |
| 2024-04-25 | $2.69 | $2.73 | $2.66 | $2.70 | $2.70 | 11,052,800 |
| 2024-04-24 | $2.67 | $2.71 | $2.67 | $2.70 | $2.70 | 8,693,570 |
| 2024-04-23 | $2.68 | $2.72 | $2.66 | $2.68 | $2.68 | 11,345,800 |
| 2024-04-22 | $2.68 | $2.75 | $2.64 | $2.68 | $2.68 | 11,905,240 |
| 2024-04-19 | $2.71 | $2.76 | $2.68 | $2.69 | $2.69 | 11,738,900 |
| 2024-04-18 | $2.80 | $2.83 | $2.72 | $2.72 | $2.72 | 18,272,500 |
| 2024-04-17 | $2.65 | $2.81 | $2.65 | $2.81 | $2.81 | 24,066,430 |
| 2024-04-16 | $2.86 | $2.87 | $2.62 | $2.63 | $2.63 | 31,447,410 |
| 2024-04-15 | $2.99 | $3.07 | $2.82 | $2.89 | $2.89 | 44,638,550 |
| 2024-04-12 | $2.99 | $3.30 | $2.98 | $3.13 | $3.13 | 57,161,510 |
| 2024-04-11 | $2.97 | $3.05 | $2.95 | $3.00 | $3.00 | 14,684,110 |
| 2024-04-10 | $3.06 | $3.07 | $2.96 | $2.99 | $2.99 | 16,309,470 |
| 2024-04-09 | $2.99 | $3.07 | $2.99 | $3.06 | $3.06 | 16,500,450 |
| 2024-04-08 | $3.09 | $3.10 | $2.99 | $3.00 | $3.00 | 21,776,390 |
| 2024-04-03 | $3.14 | $3.14 | $3.08 | $3.10 | $3.10 | 16,040,120 |
| 2024-04-02 | $3.16 | $3.18 | $3.10 | $3.14 | $3.14 | 19,632,300 |
| 2024-04-01 | $3.12 | $3.16 | $3.12 | $3.14 | $3.14 | 19,536,180 |
| 2024-03-29 | $3.16 | $3.19 | $3.09 | $3.12 | $3.12 | 18,602,150 |
| 2024-03-28 | $3.06 | $3.19 | $3.04 | $3.14 | $3.14 | 22,422,040 |
| 2024-03-27 | $3.23 | $3.23 | $3.06 | $3.07 | $3.07 | 29,744,960 |
| 2024-03-26 | $3.30 | $3.34 | $3.22 | $3.27 | $3.27 | 31,470,650 |
| 2024-03-25 | $3.30 | $3.36 | $3.23 | $3.24 | $3.24 | 34,968,750 |
| 2024-03-22 | $3.34 | $3.40 | $3.30 | $3.31 | $3.31 | 29,481,200 |
| 2024-03-21 | $3.40 | $3.40 | $3.33 | $3.35 | $3.35 | 29,051,330 |
| 2024-03-20 | $3.41 | $3.42 | $3.35 | $3.40 | $3.40 | 31,317,820 |
| 2024-03-19 | $3.34 | $3.48 | $3.30 | $3.41 | $3.41 | 64,622,480 |
| 2024-03-18 | $3.36 | $3.37 | $3.29 | $3.35 | $3.35 | 73,378,470 |
| 2024-03-15 | $3.18 | $3.49 | $3.17 | $3.40 | $3.40 | 110,510,890 |
| 2024-03-14 | $3.20 | $3.25 | $3.12 | $3.17 | $3.17 | 27,227,630 |
| 2024-03-13 | $3.17 | $3.25 | $3.13 | $3.23 | $3.23 | 35,117,550 |
| 2024-03-12 | $3.19 | $3.20 | $3.11 | $3.17 | $3.17 | 23,593,500 |
| 2024-03-11 | $3.11 | $3.15 | $3.10 | $3.15 | $3.15 | 22,545,960 |
| 2024-03-08 | $3.20 | $3.21 | $3.08 | $3.13 | $3.13 | 30,574,150 |
| 2024-03-07 | $3.12 | $3.26 | $3.10 | $3.19 | $3.19 | 54,115,690 |
| 2024-03-06 | $3.00 | $3.22 | $2.98 | $3.16 | $3.16 | 53,748,510 |
| 2024-03-05 | $3.08 | $3.08 | $3.00 | $3.01 | $3.01 | 16,882,130 |
| 2024-03-04 | $3.14 | $3.14 | $3.02 | $3.09 | $3.09 | 20,723,570 |
| 2024-03-01 | $3.05 | $3.15 | $3.04 | $3.09 | $3.09 | 23,916,240 |
| 2024-02-29 | $2.96 | $3.07 | $2.94 | $3.06 | $3.06 | 28,682,800 |
| 2024-02-28 | $3.11 | $3.23 | $2.97 | $2.98 | $2.98 | 50,028,040 |
| 2024-02-27 | $3.08 | $3.13 | $3.05 | $3.13 | $3.13 | 27,050,120 |
| 2024-02-26 | $3.03 | $3.15 | $3.03 | $3.08 | $3.08 | 38,940,280 |
| 2024-02-23 | $2.99 | $3.06 | $2.97 | $3.05 | $3.05 | 47,127,920 |
| 2024-02-22 | $3.00 | $3.03 | $2.90 | $2.97 | $2.97 | 66,761,050 |
| 2024-02-21 | $2.73 | $3.03 | $2.71 | $3.03 | $3.03 | 65,656,900 |
| 2024-02-20 | $2.77 | $2.78 | $2.68 | $2.75 | $2.75 | 25,610,880 |
| 2024-02-19 | $2.85 | $2.90 | $2.72 | $2.78 | $2.78 | 50,126,550 |
| 2024-02-08 | $2.41 | $2.70 | $2.41 | $2.70 | $2.70 | 32,027,960 |
| 2024-02-07 | $2.38 | $2.51 | $2.32 | $2.45 | $2.45 | 38,061,820 |
| 2024-02-06 | $2.23 | $2.46 | $2.12 | $2.37 | $2.37 | 41,206,380 |
| 2024-02-05 | $2.58 | $2.58 | $2.34 | $2.34 | $2.34 | 36,507,800 |
| 2024-02-02 | $2.74 | $2.80 | $2.48 | $2.60 | $2.60 | 28,686,560 |
| 2024-02-01 | $2.82 | $2.84 | $2.73 | $2.75 | $2.75 | 22,332,400 |
| 2024-01-31 | $3.01 | $3.03 | $2.82 | $2.84 | $2.84 | 23,816,880 |
| 2024-01-30 | $3.09 | $3.15 | $3.01 | $3.01 | $3.01 | 15,375,200 |
| 2024-01-29 | $3.25 | $3.26 | $3.10 | $3.10 | $3.10 | 19,988,710 |
| 2024-01-26 | $3.22 | $3.31 | $3.20 | $3.24 | $3.24 | 20,802,860 |
| 2024-01-25 | $3.11 | $3.24 | $3.09 | $3.23 | $3.23 | 19,811,600 |
| 2024-01-24 | $3.06 | $3.12 | $2.98 | $3.11 | $3.11 | 20,342,790 |
| 2024-01-23 | $3.06 | $3.11 | $3.01 | $3.05 | $3.05 | 21,424,850 |
| 2024-01-22 | $3.30 | $3.30 | $3.06 | $3.09 | $3.09 | 24,141,360 |
| 2024-01-19 | $3.34 | $3.38 | $3.28 | $3.29 | $3.29 | 15,816,950 |
| 2024-01-18 | $3.34 | $3.42 | $3.24 | $3.34 | $3.34 | 24,132,140 |
| 2024-01-17 | $3.47 | $3.47 | $3.33 | $3.36 | $3.36 | 17,207,100 |
| 2024-01-16 | $3.49 | $3.53 | $3.41 | $3.47 | $3.47 | 21,579,030 |
| 2024-01-15 | $3.47 | $3.54 | $3.45 | $3.49 | $3.49 | 17,798,530 |
| 2024-01-12 | $3.59 | $3.63 | $3.56 | $3.56 | $3.56 | 16,063,330 |
| 2024-01-11 | $3.48 | $3.62 | $3.48 | $3.60 | $3.60 | 21,074,750 |
| 2024-01-10 | $3.55 | $3.57 | $3.46 | $3.50 | $3.50 | 16,277,900 |
| 2024-01-09 | $3.46 | $3.59 | $3.46 | $3.54 | $3.54 | 21,039,960 |
| 2024-01-08 | $3.50 | $3.53 | $3.46 | $3.46 | $3.46 | 14,648,500 |
| 2024-01-05 | $3.63 | $3.64 | $3.50 | $3.51 | $3.51 | 20,781,280 |
| 2024-01-04 | $3.65 | $3.67 | $3.60 | $3.62 | $3.62 | 14,982,070 |
| 2024-01-03 | $3.71 | $3.72 | $3.63 | $3.67 | $3.67 | 19,557,710 |
| 2024-01-02 | $3.72 | $3.74 | $3.70 | $3.71 | $3.71 | 15,376,300 |
| 2024-01-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2023-12-29 | $3.74 | $3.77 | $3.72 | $3.74 | $3.74 | 20,959,200 |
| 2023-12-28 | $3.61 | $3.76 | $3.59 | $3.74 | $3.74 | 28,279,300 |
| 2023-12-27 | $3.63 | $3.64 | $3.58 | $3.62 | $3.62 | 15,137,620 |
| 2023-12-26 | $3.66 | $3.66 | $3.58 | $3.61 | $3.61 | 17,242,890 |
| 2023-12-25 | $3.64 | $3.70 | $3.62 | $3.66 | $3.66 | 14,149,300 |
| 2023-12-22 | $3.71 | $3.74 | $3.63 | $3.66 | $3.66 | 23,709,760 |
| 2023-12-21 | $3.66 | $3.73 | $3.64 | $3.71 | $3.71 | 20,189,940 |
| 2023-12-20 | $3.71 | $3.77 | $3.68 | $3.68 | $3.68 | 19,508,090 |
| 2023-12-19 | $3.75 | $3.77 | $3.70 | $3.74 | $3.74 | 22,274,400 |
| 2023-12-18 | $3.85 | $3.86 | $3.74 | $3.77 | $3.77 | 27,858,550 |
| 2023-12-15 | $3.88 | $3.92 | $3.84 | $3.85 | $3.85 | 23,410,970 |
| 2023-12-14 | $3.92 | $3.95 | $3.88 | $3.89 | $3.89 | 19,362,390 |
| 2023-12-13 | $3.93 | $3.96 | $3.89 | $3.92 | $3.92 | 26,427,900 |
| 2023-12-12 | $3.94 | $3.96 | $3.90 | $3.94 | $3.94 | 23,945,450 |
| 2023-12-11 | $3.88 | $3.95 | $3.86 | $3.94 | $3.94 | 31,734,800 |
| 2023-12-08 | $3.96 | $4.02 | $3.91 | $3.92 | $3.92 | 44,768,190 |
| 2023-12-07 | $4.05 | $4.08 | $3.95 | $3.97 | $3.97 | 58,773,540 |
| 2023-12-06 | $3.93 | $4.11 | $3.91 | $4.00 | $4.00 | 76,400,020 |
| 2023-12-05 | $4.00 | $4.03 | $3.93 | $3.93 | $3.93 | 33,565,100 |
| 2023-12-04 | $4.02 | $4.07 | $4.00 | $4.02 | $4.02 | 31,985,790 |
| 2023-12-01 | $3.99 | $4.03 | $3.93 | $4.03 | $4.03 | 38,206,020 |
| 2023-11-30 | $4.07 | $4.09 | $3.96 | $4.00 | $4.00 | 60,087,470 |
| 2023-11-29 | $4.14 | $4.17 | $4.05 | $4.07 | $4.07 | 65,485,710 |
| 2023-11-28 | $4.11 | $4.17 | $4.08 | $4.16 | $4.16 | 53,984,640 |
| 2023-11-27 | $4.20 | $4.24 | $4.07 | $4.13 | $4.13 | 79,924,860 |
| 2023-11-24 | $4.30 | $4.39 | $4.16 | $4.19 | $4.19 | 130,690,050 |
| 2023-11-23 | $4.36 | $4.57 | $4.24 | $4.30 | $4.30 | 162,911,630 |
| 2023-11-22 | $4.48 | $4.88 | $4.31 | $4.36 | $4.36 | 270,690,870 |
| 2023-11-21 | $4.30 | $4.50 | $4.20 | $4.50 | $4.50 | 271,111,300 |
| 2023-11-20 | $3.73 | $4.09 | $3.69 | $4.09 | $4.09 | 83,840,800 |
| 2023-11-17 | $3.67 | $3.73 | $3.65 | $3.72 | $3.72 | 14,206,580 |
| 2023-11-16 | $3.71 | $3.74 | $3.68 | $3.68 | $3.68 | 15,129,950 |
| 2023-11-15 | $3.66 | $3.73 | $3.66 | $3.72 | $3.72 | 19,478,660 |
| 2023-11-14 | $3.62 | $3.69 | $3.60 | $3.67 | $3.67 | 19,251,900 |
| 2023-11-13 | $3.57 | $3.64 | $3.56 | $3.62 | $3.62 | 15,985,800 |
| 2023-11-10 | $3.55 | $3.59 | $3.52 | $3.57 | $3.57 | 12,077,770 |
| 2023-11-09 | $3.59 | $3.61 | $3.55 | $3.56 | $3.56 | 15,677,360 |
| 2023-11-08 | $3.61 | $3.66 | $3.56 | $3.59 | $3.59 | 20,304,190 |
| 2023-11-07 | $3.62 | $3.62 | $3.57 | $3.61 | $3.61 | 15,513,980 |
| 2023-11-06 | $3.54 | $3.62 | $3.53 | $3.61 | $3.61 | 17,428,170 |
| 2023-11-03 | $3.43 | $3.57 | $3.42 | $3.54 | $3.54 | 19,313,250 |
| 2023-11-02 | $3.49 | $3.53 | $3.44 | $3.44 | $3.44 | 11,234,400 |
| 2023-11-01 | $3.48 | $3.51 | $3.46 | $3.50 | $3.50 | 10,649,020 |
| 2023-10-31 | $3.53 | $3.54 | $3.46 | $3.48 | $3.48 | 14,459,650 |
| 2023-10-30 | $3.46 | $3.54 | $3.44 | $3.53 | $3.53 | 15,879,180 |
| 2023-10-27 | $3.43 | $3.52 | $3.39 | $3.50 | $3.50 | 17,337,850 |
| 2023-10-26 | $3.44 | $3.46 | $3.38 | $3.44 | $3.44 | 14,580,960 |
| 2023-10-25 | $3.41 | $3.48 | $3.40 | $3.45 | $3.45 | 19,596,060 |
| 2023-10-24 | $3.36 | $3.42 | $3.33 | $3.39 | $3.39 | 14,726,030 |
| 2023-10-23 | $3.50 | $3.50 | $3.33 | $3.35 | $3.35 | 19,485,050 |
| 2023-10-20 | $3.48 | $3.55 | $3.46 | $3.48 | $3.48 | 15,021,770 |
| 2023-10-19 | $3.58 | $3.60 | $3.51 | $3.51 | $3.51 | 19,159,620 |
| 2023-10-18 | $3.63 | $3.63 | $3.54 | $3.55 | $3.55 | 16,033,180 |
| 2023-10-17 | $3.67 | $3.70 | $3.61 | $3.63 | $3.63 | 18,809,110 |
| 2023-10-16 | $3.77 | $3.78 | $3.66 | $3.68 | $3.68 | 24,201,510 |
| 2023-10-13 | $3.84 | $3.85 | $3.77 | $3.78 | $3.78 | 22,377,450 |
| 2023-10-12 | $3.84 | $3.87 | $3.80 | $3.86 | $3.86 | 23,565,770 |
| 2023-10-11 | $3.84 | $3.88 | $3.79 | $3.82 | $3.82 | 27,221,440 |
| 2023-10-10 | $3.84 | $3.88 | $3.80 | $3.84 | $3.84 | 22,894,740 |
| 2023-10-09 | $3.94 | $3.94 | $3.83 | $3.86 | $3.86 | 30,102,310 |
| 2023-09-28 | $3.95 | $3.97 | $3.88 | $3.93 | $3.93 | 30,467,280 |
| 2023-09-27 | $3.91 | $4.00 | $3.88 | $3.94 | $3.94 | 50,565,820 |
| 2023-09-26 | $3.79 | $4.15 | $3.77 | $4.00 | $4.00 | 84,505,560 |
| 2023-09-25 | $3.81 | $3.88 | $3.73 | $3.78 | $3.78 | 35,968,600 |
| 2023-09-22 | $3.84 | $3.85 | $3.74 | $3.83 | $3.83 | 44,710,990 |
| 2023-09-21 | $3.73 | $4.08 | $3.73 | $3.88 | $3.88 | 64,892,890 |
| 2023-09-20 | $3.95 | $4.00 | $3.78 | $3.78 | $3.78 | 82,152,320 |
| 2023-09-19 | $4.41 | $4.41 | $4.09 | $4.13 | $4.13 | 140,444,540 |
| 2023-09-18 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 12,854,600 |
| 2023-09-08 | $3.60 | $3.67 | $3.60 | $3.65 | $3.65 | 10,284,770 |
| 2023-09-07 | $3.74 | $3.75 | $3.62 | $3.63 | $3.63 | 15,975,200 |
| 2023-09-06 | $3.70 | $3.75 | $3.65 | $3.75 | $3.75 | 11,892,670 |
| 2023-09-05 | $3.75 | $3.77 | $3.69 | $3.70 | $3.70 | 12,537,000 |
| 2023-09-04 | $3.64 | $3.75 | $3.63 | $3.75 | $3.75 | 22,695,300 |
| 2023-09-01 | $3.65 | $3.67 | $3.61 | $3.62 | $3.62 | 9,791,890 |
| 2023-08-31 | $3.68 | $3.72 | $3.63 | $3.65 | $3.65 | 12,187,500 |
| 2023-08-30 | $3.70 | $3.76 | $3.68 | $3.69 | $3.69 | 15,728,500 |
| 2023-08-29 | $3.56 | $3.71 | $3.54 | $3.70 | $3.70 | 21,823,410 |
| 2023-08-28 | $3.74 | $3.74 | $3.55 | $3.57 | $3.57 | 23,868,140 |
| 2023-08-25 | $3.61 | $3.64 | $3.52 | $3.55 | $3.55 | 13,864,140 |
| 2023-08-24 | $3.64 | $3.65 | $3.57 | $3.62 | $3.62 | 14,077,760 |
| 2023-08-23 | $3.69 | $3.70 | $3.61 | $3.62 | $3.62 | 16,368,900 |
| 2023-08-22 | $3.72 | $3.73 | $3.63 | $3.71 | $3.71 | 18,681,300 |
| 2023-08-21 | $3.75 | $3.82 | $3.68 | $3.70 | $3.70 | 18,031,300 |
| 2023-08-18 | $3.86 | $3.89 | $3.77 | $3.78 | $3.78 | 17,946,400 |
| 2023-08-17 | $3.83 | $3.88 | $3.77 | $3.87 | $3.87 | 18,294,800 |
| 2023-08-16 | $3.86 | $3.89 | $3.83 | $3.86 | $3.86 | 11,317,100 |
| 2023-08-15 | $3.93 | $3.95 | $3.85 | $3.87 | $3.87 | 18,015,070 |
| 2023-08-14 | $3.99 | $3.99 | $3.88 | $3.94 | $3.94 | 19,007,830 |
| 2023-08-11 | $4.08 | $4.09 | $3.98 | $3.99 | $3.99 | 13,077,300 |
| 2023-08-10 | $4.05 | $4.09 | $4.05 | $4.08 | $4.08 | 10,151,700 |
| 2023-08-09 | $4.08 | $4.09 | $4.03 | $4.05 | $4.05 | 8,754,890 |
| 2023-08-08 | $4.15 | $4.19 | $4.06 | $4.08 | $4.08 | 15,255,000 |
| 2023-08-07 | $4.16 | $4.20 | $4.13 | $4.16 | $4.16 | 10,796,960 |
| 2023-08-04 | $4.25 | $4.25 | $4.17 | $4.18 | $4.18 | 16,964,130 |
| 2023-08-03 | $4.20 | $4.22 | $4.15 | $4.21 | $4.21 | 13,135,120 |
| 2023-08-02 | $4.18 | $4.22 | $4.16 | $4.20 | $4.20 | 17,346,570 |
| 2023-08-01 | $4.14 | $4.21 | $4.12 | $4.18 | $4.18 | 22,289,910 |
| 2023-07-31 | $4.04 | $4.19 | $4.04 | $4.14 | $4.14 | 26,646,960 |
| 2023-07-28 | $3.98 | $4.07 | $3.95 | $4.05 | $4.05 | 16,300,890 |
| 2023-07-27 | $4.04 | $4.10 | $3.99 | $4.01 | $4.01 | 14,425,500 |
| 2023-07-26 | $4.10 | $4.10 | $4.03 | $4.06 | $4.06 | 10,922,600 |
| 2023-07-25 | $3.99 | $4.12 | $3.97 | $4.07 | $4.07 | 21,681,050 |
| 2023-07-24 | $3.96 | $4.02 | $3.96 | $3.97 | $3.97 | 10,488,100 |
| 2023-07-21 | $3.99 | $4.03 | $3.96 | $3.99 | $3.99 | 10,192,690 |
| 2023-07-20 | $4.06 | $4.09 | $3.99 | $4.00 | $4.00 | 11,896,000 |
| 2023-07-19 | $4.05 | $4.08 | $3.99 | $4.04 | $4.04 | 12,865,880 |
| 2023-07-18 | $4.07 | $4.11 | $3.98 | $4.05 | $4.05 | 15,252,010 |
| 2023-07-17 | $3.92 | $4.05 | $3.87 | $4.04 | $4.04 | 26,838,480 |
| 2023-07-14 | $4.22 | $4.23 | $4.13 | $4.14 | $4.14 | 15,967,400 |
| 2023-07-13 | $4.18 | $4.25 | $4.18 | $4.21 | $4.21 | 11,592,580 |
| 2023-07-12 | $4.27 | $4.27 | $4.17 | $4.19 | $4.19 | 17,957,040 |
| 2023-07-11 | $4.19 | $4.29 | $4.18 | $4.28 | $4.28 | 17,833,160 |
| 2023-07-10 | $4.20 | $4.28 | $4.19 | $4.19 | $4.19 | 10,910,770 |
| 2023-07-07 | $4.23 | $4.25 | $4.19 | $4.20 | $4.20 | 11,608,600 |
| 2023-07-06 | $4.27 | $4.28 | $4.21 | $4.25 | $4.25 | 12,112,820 |
| 2023-07-05 | $4.29 | $4.35 | $4.25 | $4.26 | $4.26 | 14,684,500 |
| 2023-07-04 | $4.26 | $4.34 | $4.25 | $4.28 | $4.28 | 15,521,470 |
| 2023-07-03 | $4.29 | $4.35 | $4.25 | $4.26 | $4.26 | 17,812,850 |
| 2023-06-30 | $4.23 | $4.30 | $4.20 | $4.28 | $4.28 | 20,348,860 |
| 2023-06-29 | $4.18 | $4.24 | $4.15 | $4.21 | $4.21 | 19,023,190 |
| 2023-06-28 | $4.19 | $4.20 | $4.07 | $4.17 | $4.17 | 18,815,940 |
| 2023-06-27 | $4.09 | $4.20 | $4.05 | $4.20 | $4.20 | 21,211,700 |
| 2023-06-26 | $4.12 | $4.20 | $4.08 | $4.08 | $4.08 | 15,923,110 |
| 2023-06-21 | $4.24 | $4.25 | $4.14 | $4.15 | $4.15 | 15,085,100 |
| 2023-06-20 | $4.21 | $4.25 | $4.17 | $4.22 | $4.22 | 15,642,340 |
| 2023-06-19 | $4.18 | $4.28 | $4.18 | $4.21 | $4.21 | 20,403,640 |
| 2023-06-16 | $4.17 | $4.22 | $4.15 | $4.20 | $4.20 | 17,853,800 |
| 2023-06-15 | $4.09 | $4.20 | $4.05 | $4.16 | $4.16 | 25,038,600 |
| 2023-06-14 | $4.08 | $4.09 | $4.02 | $4.08 | $4.08 | 15,041,170 |
| 2023-06-13 | $4.09 | $4.10 | $4.03 | $4.07 | $4.07 | 15,234,400 |
| 2023-06-12 | $3.91 | $4.10 | $3.90 | $4.07 | $4.07 | 26,475,400 |
| 2023-06-09 | $3.92 | $3.95 | $3.85 | $3.93 | $3.93 | 18,130,480 |
| 2023-06-08 | $3.99 | $3.99 | $3.88 | $3.93 | $3.93 | 20,034,100 |
| 2023-06-07 | $4.05 | $4.05 | $3.97 | $3.98 | $3.98 | 17,799,500 |
| 2023-06-06 | $4.15 | $4.16 | $4.02 | $4.03 | $4.03 | 19,300,560 |
| 2023-06-05 | $4.26 | $4.26 | $4.11 | $4.12 | $4.12 | 23,888,720 |
| 2023-06-02 | $4.11 | $4.27 | $4.10 | $4.25 | $4.25 | 25,103,310 |
| 2023-06-01 | $4.00 | $4.15 | $4.00 | $4.12 | $4.12 | 17,768,600 |
| 2023-05-31 | $4.07 | $4.10 | $4.03 | $4.08 | $4.08 | 16,140,450 |
| 2023-05-30 | $4.10 | $4.12 | $4.00 | $4.08 | $4.08 | 24,043,950 |
| 2023-05-29 | $4.27 | $4.28 | $4.09 | $4.11 | $4.11 | 26,420,170 |
| 2023-05-26 | $4.27 | $4.27 | $4.12 | $4.25 | $4.25 | 23,273,830 |
| 2023-05-25 | $4.29 | $4.32 | $4.20 | $4.25 | $4.25 | 20,583,200 |
| 2023-05-24 | $4.29 | $4.38 | $4.27 | $4.33 | $4.33 | 16,444,590 |
| 2023-05-23 | $4.32 | $4.36 | $4.29 | $4.29 | $4.29 | 13,922,420 |
| 2023-05-22 | $4.26 | $4.35 | $4.25 | $4.34 | $4.34 | 17,426,530 |
| 2023-05-19 | $4.30 | $4.30 | $4.23 | $4.29 | $4.29 | 14,950,340 |
| 2023-05-18 | $4.34 | $4.42 | $4.28 | $4.30 | $4.30 | 25,026,640 |
| 2023-05-17 | $4.24 | $4.45 | $4.24 | $4.37 | $4.37 | 33,634,030 |
| 2023-05-16 | $4.30 | $4.31 | $4.22 | $4.23 | $4.23 | 16,383,590 |
| 2023-05-15 | $4.27 | $4.31 | $4.24 | $4.31 | $4.31 | 15,833,930 |
| 2023-05-12 | $4.41 | $4.41 | $4.26 | $4.29 | $4.29 | 22,078,940 |
| 2023-05-11 | $4.43 | $4.45 | $4.37 | $4.39 | $4.39 | 15,202,800 |
| 2023-05-10 | $4.36 | $4.45 | $4.33 | $4.41 | $4.41 | 18,971,840 |
| 2023-05-09 | $4.49 | $4.50 | $4.38 | $4.38 | $4.38 | 23,767,840 |
| 2023-05-08 | $4.48 | $4.54 | $4.47 | $4.49 | $4.49 | 15,570,860 |
| 2023-05-05 | $4.56 | $4.57 | $4.44 | $4.48 | $4.48 | 19,296,320 |
| 2023-05-04 | $4.53 | $4.67 | $4.52 | $4.56 | $4.56 | 23,699,200 |
| 2023-05-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-05-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-04-28 | $4.55 | $4.61 | $4.52 | $4.60 | $4.60 | 17,950,340 |
| 2023-04-27 | $4.53 | $4.58 | $4.48 | $4.51 | $4.51 | 19,285,360 |
| 2023-04-26 | $4.48 | $4.63 | $4.45 | $4.55 | $4.55 | 22,576,510 |
| 2023-04-25 | $4.67 | $4.71 | $4.40 | $4.48 | $4.48 | 38,346,390 |
| 2023-04-24 | $4.70 | $4.73 | $4.57 | $4.66 | $4.66 | 27,566,750 |
| 2023-04-21 | $4.91 | $4.97 | $4.79 | $4.79 | $4.79 | 25,919,690 |
| 2023-04-20 | $4.94 | $4.96 | $4.85 | $4.92 | $4.92 | 23,538,240 |
| 2023-04-19 | $5.07 | $5.07 | $4.93 | $4.97 | $4.97 | 32,603,680 |
| 2023-04-18 | $5.11 | $5.12 | $5.03 | $5.06 | $5.06 | 18,638,470 |
| 2023-04-17 | $5.15 | $5.15 | $5.08 | $5.10 | $5.10 | 19,986,190 |
| 2023-04-14 | $5.12 | $5.15 | $5.10 | $5.13 | $5.13 | 15,465,500 |
| 2023-04-13 | $5.23 | $5.25 | $5.11 | $5.12 | $5.12 | 25,081,600 |
| 2023-04-12 | $5.15 | $5.28 | $5.13 | $5.23 | $5.23 | 22,815,440 |
| 2023-04-11 | $5.14 | $5.19 | $5.09 | $5.15 | $5.15 | 14,116,710 |
| 2023-04-10 | $5.18 | $5.21 | $5.11 | $5.14 | $5.14 | 17,311,200 |
| 2023-04-07 | $5.14 | $5.21 | $5.13 | $5.21 | $5.21 | 17,645,200 |
| 2023-04-06 | $5.17 | $5.21 | $5.09 | $5.15 | $5.15 | 24,538,600 |
| 2023-04-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-04 | $5.38 | $5.39 | $5.16 | $5.18 | $5.18 | 46,481,590 |
| 2023-04-03 | $5.30 | $5.40 | $5.29 | $5.38 | $5.38 | 26,318,940 |
| 2023-03-31 | $5.26 | $5.33 | $5.25 | $5.28 | $5.28 | 18,469,460 |
| 2023-03-30 | $5.26 | $5.31 | $5.24 | $5.27 | $5.27 | 17,002,260 |
| 2023-03-29 | $5.32 | $5.36 | $5.26 | $5.26 | $5.26 | 18,286,450 |
| 2023-03-28 | $5.46 | $5.46 | $5.30 | $5.32 | $5.32 | 34,723,590 |
| 2023-03-27 | $5.37 | $5.48 | $5.36 | $5.46 | $5.46 | 33,648,060 |
| 2023-03-24 | $5.40 | $5.41 | $5.32 | $5.35 | $5.35 | 28,551,990 |
| 2023-03-23 | $5.42 | $5.46 | $5.38 | $5.42 | $5.42 | 22,601,980 |
| 2023-03-22 | $5.47 | $5.54 | $5.41 | $5.46 | $5.46 | 28,645,830 |
| 2023-03-21 | $5.33 | $5.48 | $5.30 | $5.47 | $5.47 | 31,599,160 |
| 2023-03-20 | $5.37 | $5.39 | $5.28 | $5.30 | $5.30 | 29,057,970 |
| 2023-03-17 | $5.40 | $5.44 | $5.34 | $5.36 | $5.36 | 25,487,130 |
| 2023-03-16 | $5.46 | $5.50 | $5.35 | $5.36 | $5.36 | 26,825,720 |
| 2023-03-15 | $5.52 | $5.63 | $5.51 | $5.52 | $5.52 | 29,857,740 |
| 2023-03-14 | $5.61 | $5.61 | $5.42 | $5.50 | $5.50 | 30,725,430 |
| 2023-03-13 | $5.66 | $5.71 | $5.54 | $5.61 | $5.61 | 37,274,670 |
| 2023-03-10 | $5.71 | $5.76 | $5.68 | $5.69 | $5.69 | 22,869,070 |
| 2023-03-09 | $5.86 | $5.88 | $5.75 | $5.78 | $5.78 | 22,550,580 |
| 2023-03-08 | $5.80 | $5.88 | $5.75 | $5.86 | $5.86 | 27,587,970 |
| 2023-03-07 | $5.99 | $6.01 | $5.80 | $5.80 | $5.80 | 48,028,220 |
| 2023-03-06 | $6.10 | $6.11 | $5.98 | $6.00 | $6.00 | 35,084,030 |
| 2023-03-03 | $6.04 | $6.20 | $5.95 | $6.09 | $6.09 | 52,653,810 |
| 2023-03-02 | $6.12 | $6.12 | $6.02 | $6.05 | $6.05 | 32,725,490 |
| 2023-03-01 | $6.06 | $6.13 | $6.03 | $6.13 | $6.13 | 28,080,830 |
| 2023-02-28 | $6.04 | $6.10 | $5.96 | $6.08 | $6.08 | 29,821,480 |
| 2023-02-27 | $6.08 | $6.15 | $6.01 | $6.03 | $6.03 | 38,609,950 |
| 2023-02-24 | $6.10 | $6.23 | $6.04 | $6.16 | $6.16 | 53,258,760 |
| 2023-02-23 | $6.21 | $6.25 | $6.08 | $6.12 | $6.12 | 42,660,340 |
| 2023-02-22 | $6.22 | $6.29 | $6.15 | $6.20 | $6.20 | 43,205,360 |
| 2023-02-21 | $6.30 | $6.39 | $6.20 | $6.31 | $6.31 | 50,529,040 |
| 2023-02-20 | $6.25 | $6.31 | $6.11 | $6.29 | $6.29 | 55,826,380 |
| 2023-02-17 | $6.38 | $6.52 | $6.17 | $6.31 | $6.31 | 86,187,510 |
| 2023-02-16 | $6.68 | $6.85 | $6.26 | $6.36 | $6.36 | 119,041,210 |
| 2023-02-15 | $6.50 | $6.76 | $6.42 | $6.75 | $6.75 | 100,557,570 |
| 2023-02-14 | $6.28 | $6.86 | $6.18 | $6.54 | $6.54 | 138,830,770 |
| 2023-02-13 | $6.17 | $6.29 | $6.12 | $6.26 | $6.26 | 68,390,150 |
| 2023-02-10 | $6.12 | $6.29 | $6.10 | $6.15 | $6.15 | 64,403,270 |
| 2023-02-09 | $6.06 | $6.16 | $6.04 | $6.14 | $6.14 | 54,927,150 |
| 2023-02-08 | $6.21 | $6.22 | $6.08 | $6.10 | $6.10 | 64,116,740 |
| 2023-02-07 | $6.01 | $6.30 | $5.94 | $6.22 | $6.22 | 106,992,680 |
| 2023-02-06 | $6.12 | $6.13 | $5.94 | $6.00 | $6.00 | 93,019,950 |
| 2023-02-03 | $6.13 | $6.30 | $6.08 | $6.19 | $6.19 | 114,157,750 |
| 2023-02-02 | $5.97 | $6.35 | $5.87 | $6.20 | $6.20 | 163,209,020 |
| 2023-02-01 | $5.92 | $6.02 | $5.84 | $6.01 | $6.01 | 150,636,400 |
| 2023-01-31 | $5.80 | $6.26 | $5.66 | $5.96 | $5.96 | 235,517,090 |
| 2023-01-30 | $5.42 | $5.76 | $5.37 | $5.76 | $5.76 | 125,577,820 |
| 2023-01-20 | $5.14 | $5.24 | $5.14 | $5.24 | $5.24 | 36,929,520 |
| 2023-01-19 | $5.11 | $5.15 | $5.08 | $5.14 | $5.14 | 21,596,470 |
| 2023-01-18 | $5.16 | $5.17 | $5.12 | $5.13 | $5.13 | 21,383,860 |
| 2023-01-17 | $5.21 | $5.23 | $5.12 | $5.16 | $5.16 | 33,301,260 |
| 2023-01-16 | $5.07 | $5.22 | $5.04 | $5.19 | $5.19 | 64,344,760 |
| 2023-01-13 | $5.04 | $5.19 | $5.00 | $5.10 | $5.10 | 50,799,190 |
| 2023-01-12 | $5.04 | $5.15 | $4.98 | $5.04 | $5.04 | 61,831,290 |
| 2023-01-11 | $5.02 | $5.22 | $4.97 | $4.98 | $4.98 | 76,638,150 |
| 2023-01-10 | $5.03 | $5.04 | $4.97 | $5.00 | $5.00 | 16,712,450 |
| 2023-01-09 | $5.05 | $5.10 | $4.99 | $5.03 | $5.03 | 27,748,840 |
| 2023-01-06 | $5.08 | $5.12 | $5.03 | $5.04 | $5.04 | 26,760,240 |
| 2023-01-05 | $5.00 | $5.07 | $4.97 | $5.05 | $5.05 | 23,047,980 |
| 2023-01-04 | $5.05 | $5.08 | $4.96 | $5.00 | $5.00 | 23,018,310 |
| 2023-01-03 | $4.86 | $5.07 | $4.82 | $5.05 | $5.05 | 37,815,940 |
| 2023-01-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2022-12-30 | $4.88 | $4.91 | $4.82 | $4.84 | $4.84 | 18,916,230 |
| 2022-12-29 | $4.99 | $5.00 | $4.88 | $4.88 | $4.88 | 19,109,680 |
| 2022-12-28 | $5.11 | $5.11 | $4.97 | $4.98 | $4.98 | 20,608,080 |
| 2022-12-27 | $5.05 | $5.13 | $4.99 | $5.10 | $5.10 | 29,009,530 |
| 2022-12-26 | $4.81 | $5.04 | $4.80 | $5.02 | $5.02 | 33,265,460 |
| 2022-12-23 | $4.87 | $4.90 | $4.74 | $4.81 | $4.81 | 27,566,210 |
| 2022-12-22 | $5.06 | $5.09 | $4.87 | $4.90 | $4.90 | 30,900,800 |
| 2022-12-21 | $5.13 | $5.13 | $5.01 | $5.05 | $5.05 | 20,919,940 |
| 2022-12-20 | $5.06 | $5.19 | $5.05 | $5.14 | $5.14 | 21,322,720 |
| 2022-12-19 | $5.20 | $5.23 | $5.06 | $5.08 | $5.08 | 32,025,400 |
| 2022-12-16 | $5.33 | $5.33 | $5.19 | $5.21 | $5.21 | 31,428,820 |
| 2022-12-15 | $5.38 | $5.41 | $5.28 | $5.36 | $5.36 | 42,595,680 |
| 2022-12-14 | $5.44 | $5.58 | $5.38 | $5.41 | $5.41 | 33,016,010 |
| 2022-12-13 | $5.49 | $5.54 | $5.39 | $5.40 | $5.40 | 23,512,710 |
| 2022-12-12 | $5.50 | $5.55 | $5.46 | $5.48 | $5.48 | 21,480,010 |
| 2022-12-09 | $5.58 | $5.59 | $5.46 | $5.54 | $5.54 | 31,091,200 |
| 2022-12-08 | $5.58 | $5.69 | $5.52 | $5.56 | $5.56 | 32,703,290 |
| 2022-12-07 | $5.72 | $5.73 | $5.58 | $5.61 | $5.61 | 45,060,510 |
| 2022-12-06 | $5.61 | $5.79 | $5.58 | $5.72 | $5.72 | 65,757,170 |
| 2022-12-05 | $5.65 | $5.72 | $5.59 | $5.62 | $5.62 | 38,164,060 |
| 2022-12-01 | $5.54 | $5.70 | $5.52 | $5.56 | $5.56 | 52,409,420 |
| 2022-11-30 | $5.55 | $5.55 | $5.43 | $5.47 | $5.47 | 28,370,110 |
| 2022-11-29 | $5.30 | $5.54 | $5.29 | $5.51 | $5.51 | 40,511,320 |
| 2022-11-28 | $5.28 | $5.32 | $5.21 | $5.30 | $5.30 | 24,493,940 |
| 2022-11-25 | $5.52 | $5.52 | $5.34 | $5.35 | $5.35 | 26,435,580 |
| 2022-11-24 | $5.45 | $5.61 | $5.45 | $5.48 | $5.48 | 30,496,020 |
| 2022-11-23 | $5.43 | $5.48 | $5.33 | $5.45 | $5.45 | 30,253,490 |
| 2022-11-22 | $5.57 | $5.62 | $5.41 | $5.43 | $5.43 | 39,300,700 |
| 2022-11-21 | $5.50 | $5.62 | $5.46 | $5.57 | $5.57 | 43,794,570 |
| 2022-11-18 | $5.71 | $5.71 | $5.55 | $5.56 | $5.56 | 35,838,930 |
| 2022-11-17 | $5.70 | $5.71 | $5.62 | $5.71 | $5.71 | 30,466,920 |
| 2022-11-16 | $5.82 | $5.85 | $5.71 | $5.72 | $5.72 | 38,835,930 |
| 2022-11-15 | $5.61 | $5.83 | $5.55 | $5.82 | $5.82 | 55,503,180 |
| 2022-11-14 | $5.75 | $5.80 | $5.57 | $5.59 | $5.59 | 47,971,240 |
| 2022-11-11 | $5.75 | $5.83 | $5.68 | $5.74 | $5.74 | 51,944,020 |
| 2022-11-10 | $5.71 | $5.72 | $5.59 | $5.62 | $5.62 | 30,865,670 |
| 2022-11-09 | $5.79 | $5.81 | $5.68 | $5.70 | $5.70 | 32,959,210 |
| 2022-11-08 | $5.87 | $6.02 | $5.69 | $5.76 | $5.76 | 48,735,530 |
| 2022-11-07 | $5.77 | $5.94 | $5.72 | $5.86 | $5.86 | 47,366,450 |
| 2022-11-04 | $5.58 | $5.84 | $5.55 | $5.79 | $5.79 | 52,898,310 |
| 2022-11-03 | $5.45 | $5.58 | $5.42 | $5.56 | $5.56 | 39,999,110 |
| 2022-11-02 | $5.36 | $5.55 | $5.33 | $5.49 | $5.49 | 54,483,020 |
| 2022-11-01 | $5.20 | $5.38 | $5.18 | $5.37 | $5.37 | 48,670,140 |
| 2022-10-31 | $5.01 | $5.26 | $5.01 | $5.20 | $5.20 | 57,091,260 |
| 2022-10-28 | $5.47 | $5.47 | $5.10 | $5.14 | $5.14 | 80,069,880 |
| 2022-10-27 | $5.64 | $5.76 | $5.48 | $5.49 | $5.49 | 65,990,350 |
| 2022-10-26 | $5.80 | $5.85 | $5.57 | $5.66 | $5.66 | 78,615,770 |
| 2022-10-25 | $5.71 | $5.81 | $5.54 | $5.74 | $5.74 | 48,471,940 |
| 2022-10-24 | $5.84 | $5.97 | $5.68 | $5.73 | $5.73 | 46,517,880 |
| 2022-10-21 | $5.93 | $5.97 | $5.77 | $5.81 | $5.81 | 38,734,610 |
| 2022-10-20 | $5.94 | $6.05 | $5.79 | $5.94 | $5.94 | 55,452,630 |
| 2022-10-19 | $6.08 | $6.14 | $5.98 | $5.98 | $5.98 | 46,664,140 |
| 2022-10-18 | $6.17 | $6.22 | $6.05 | $6.10 | $6.10 | 55,776,560 |
| 2022-10-17 | $6.13 | $6.28 | $5.98 | $6.20 | $6.20 | 76,612,200 |
| 2022-10-14 | $5.99 | $6.17 | $5.93 | $6.12 | $6.12 | 87,784,430 |
| 2022-10-13 | $5.81 | $6.02 | $5.73 | $5.90 | $5.90 | 94,509,210 |
| 2022-10-12 | $5.93 | $6.24 | $5.73 | $6.04 | $6.04 | 162,321,910 |
| 2022-10-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 6,748,500 |
| 2022-10-10 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 5,534,500 |
| 2022-09-30 | $8.26 | $8.32 | $7.71 | $7.87 | $7.87 | 44,192,640 |
| 2022-09-29 | $8.50 | $8.51 | $8.21 | $8.26 | $8.26 | 18,814,420 |
| 2022-09-28 | $8.61 | $8.73 | $8.22 | $8.29 | $8.29 | 25,676,770 |
| 2022-09-27 | $8.50 | $8.69 | $8.40 | $8.68 | $8.68 | 20,240,440 |
| 2022-09-26 | $8.50 | $8.67 | $8.32 | $8.45 | $8.45 | 22,176,560 |
| 2022-09-23 | $8.84 | $8.87 | $8.48 | $8.50 | $8.50 | 24,259,370 |
| 2022-09-22 | $8.72 | $8.94 | $8.58 | $8.85 | $8.85 | 21,689,780 |
| 2022-09-21 | $8.77 | $8.85 | $8.63 | $8.77 | $8.77 | 18,598,440 |
| 2022-09-20 | $8.84 | $8.94 | $8.72 | $8.79 | $8.79 | 21,893,160 |
| 2022-09-19 | $8.99 | $9.09 | $8.53 | $8.73 | $8.73 | 38,152,000 |
| 2022-09-16 | $9.18 | $9.29 | $9.01 | $9.03 | $9.03 | 20,905,040 |
| 2022-09-15 | $9.89 | $9.93 | $9.02 | $9.19 | $9.19 | 51,960,430 |
| 2022-09-14 | $9.79 | $10.00 | $9.71 | $9.85 | $9.85 | 27,049,900 |
| 2022-09-13 | $9.83 | $10.05 | $9.61 | $9.95 | $9.95 | 35,217,170 |
| 2022-09-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-09-09 | $9.93 | $9.96 | $9.66 | $9.76 | $9.76 | 30,844,030 |
| 2022-09-08 | $10.08 | $10.15 | $9.91 | $9.93 | $9.93 | 33,615,890 |
| 2022-09-07 | $10.04 | $10.19 | $9.95 | $10.06 | $10.06 | 31,841,430 |
| 2022-09-06 | $9.85 | $10.14 | $9.78 | $10.06 | $10.06 | 37,491,800 |
| 2022-09-05 | $9.61 | $9.94 | $9.55 | $9.85 | $9.85 | 44,355,690 |
| 2022-09-02 | $9.71 | $9.82 | $9.48 | $9.60 | $9.60 | 35,455,480 |
| 2022-09-01 | $9.69 | $9.83 | $9.52 | $9.69 | $9.69 | 34,364,010 |
| 2022-08-31 | $10.45 | $10.45 | $9.61 | $9.67 | $9.67 | 61,515,720 |
| 2022-08-30 | $10.56 | $10.59 | $10.23 | $10.40 | $10.40 | 29,134,210 |
| 2022-08-29 | $10.22 | $10.78 | $9.80 | $10.54 | $10.54 | 35,779,340 |
| 2022-08-26 | $10.75 | $10.96 | $10.41 | $10.47 | $10.47 | 43,922,610 |
| 2022-08-25 | $10.81 | $10.92 | $10.45 | $10.76 | $10.76 | 51,588,200 |
| 2022-08-24 | $11.25 | $11.30 | $10.61 | $10.63 | $10.63 | 54,213,950 |
| 2022-08-23 | $11.16 | $11.43 | $11.11 | $11.21 | $11.21 | 40,774,820 |
| 2022-08-22 | $11.31 | $11.40 | $10.84 | $11.23 | $11.23 | 62,523,160 |
| 2022-08-19 | $12.02 | $12.08 | $11.14 | $11.39 | $11.39 | 81,658,360 |
| 2022-08-18 | $11.95 | $12.10 | $11.70 | $12.02 | $12.02 | 65,245,530 |
| 2022-08-17 | $11.75 | $12.20 | $11.75 | $11.93 | $11.93 | 67,534,940 |
| 2022-08-16 | $11.83 | $11.98 | $11.60 | $11.84 | $11.84 | 92,725,010 |
| 2022-08-15 | $12.04 | $12.55 | $11.42 | $12.20 | $12.20 | 181,771,800 |
| 2022-08-12 | $10.84 | $11.63 | $10.76 | $11.63 | $11.63 | 133,758,820 |
| 2022-08-11 | $10.21 | $10.65 | $10.16 | $10.57 | $10.57 | 86,410,980 |
| 2022-08-10 | $9.87 | $10.37 | $9.77 | $10.11 | $10.11 | 54,900,360 |
| 2022-08-09 | $9.91 | $10.14 | $9.81 | $9.87 | $9.87 | 34,929,510 |
| 2022-08-08 | $9.53 | $9.98 | $9.40 | $9.90 | $9.90 | 54,191,650 |
| 2022-08-05 | $9.38 | $9.60 | $9.28 | $9.54 | $9.54 | 36,769,790 |
| 2022-08-04 | $9.60 | $9.69 | $9.15 | $9.38 | $9.38 | 45,409,470 |
| 2022-08-03 | $9.63 | $9.92 | $9.42 | $9.47 | $9.47 | 64,001,460 |
| 2022-08-02 | $9.70 | $10.08 | $9.34 | $9.41 | $9.41 | 55,292,440 |
| 2022-08-01 | $9.90 | $10.04 | $9.66 | $9.84 | $9.84 | 37,377,760 |
| 2022-07-29 | $9.97 | $10.09 | $9.84 | $9.94 | $9.94 | 39,778,820 |
| 2022-07-28 | $10.14 | $10.30 | $9.92 | $9.96 | $9.96 | 57,716,380 |
| 2022-07-27 | $9.90 | $10.35 | $9.90 | $10.11 | $10.11 | 103,960,720 |
| 2022-07-26 | $9.10 | $10.00 | $9.02 | $9.86 | $9.86 | 103,199,850 |
| 2022-07-25 | $9.36 | $9.38 | $8.96 | $9.10 | $9.10 | 47,873,400 |
| 2022-07-22 | $9.20 | $9.77 | $9.11 | $9.30 | $9.30 | 90,024,350 |
| 2022-07-21 | $9.19 | $9.43 | $9.06 | $9.30 | $9.30 | 122,533,960 |
| 2022-07-20 | $8.39 | $9.23 | $8.37 | $9.23 | $9.23 | 166,994,330 |
| 2022-07-19 | $8.38 | $8.44 | $8.29 | $8.39 | $8.39 | 24,514,730 |
| 2022-07-18 | $8.70 | $8.70 | $8.28 | $8.40 | $8.40 | 29,703,180 |
| 2022-07-15 | $8.20 | $8.66 | $8.14 | $8.51 | $8.51 | 40,213,310 |
| 2022-07-14 | $8.31 | $8.45 | $8.21 | $8.35 | $8.35 | 25,958,080 |
| 2022-07-13 | $8.25 | $8.32 | $8.18 | $8.27 | $8.27 | 19,284,840 |
| 2022-07-12 | $8.33 | $8.44 | $8.20 | $8.23 | $8.23 | 23,717,190 |
| 2022-07-11 | $8.59 | $8.60 | $8.20 | $8.32 | $8.32 | 30,441,850 |
| 2022-07-08 | $8.90 | $8.92 | $8.58 | $8.59 | $8.59 | 30,509,330 |
| 2022-07-07 | $8.84 | $8.99 | $8.64 | $8.87 | $8.87 | 29,424,030 |
| 2022-07-06 | $9.06 | $9.12 | $8.65 | $8.80 | $8.80 | 35,977,620 |
| 2022-07-05 | $9.60 | $9.73 | $8.90 | $9.05 | $9.05 | 59,903,230 |
| 2022-07-04 | $9.24 | $9.52 | $9.16 | $9.45 | $9.45 | 47,997,170 |
| 2022-07-01 | $8.98 | $9.57 | $8.98 | $9.31 | $9.31 | 75,906,160 |
| 2022-06-30 | $8.56 | $8.91 | $8.56 | $8.72 | $8.72 | 26,400,260 |
| 2022-06-29 | $8.95 | $9.02 | $8.55 | $8.55 | $8.55 | 35,697,890 |
| 2022-06-28 | $9.24 | $9.25 | $8.92 | $8.96 | $8.96 | 33,151,030 |
| 2022-06-27 | $9.08 | $9.23 | $8.98 | $9.16 | $9.16 | 26,033,850 |
| 2022-06-24 | $9.00 | $9.26 | $8.92 | $9.09 | $9.09 | 23,568,040 |
| 2022-06-23 | $8.94 | $9.04 | $8.80 | $9.01 | $9.01 | 25,521,160 |
| 2022-06-22 | $9.05 | $9.24 | $8.90 | $8.95 | $8.95 | 25,606,190 |
| 2022-06-21 | $9.21 | $9.42 | $8.99 | $9.11 | $9.11 | 32,892,070 |
| 2022-06-20 | $8.94 | $9.29 | $8.86 | $9.22 | $9.22 | 43,465,400 |
| 2022-06-17 | $8.97 | $9.11 | $8.81 | $8.97 | $8.97 | 37,692,900 |
| 2022-06-16 | $8.60 | $9.28 | $8.50 | $9.02 | $9.02 | 63,165,120 |
| 2022-06-15 | $8.73 | $8.92 | $8.52 | $8.53 | $8.53 | 36,762,180 |
| 2022-06-14 | $8.42 | $8.74 | $8.31 | $8.71 | $8.71 | 45,932,440 |
| 2022-06-13 | $8.32 | $8.52 | $8.31 | $8.47 | $8.47 | 32,221,810 |
| 2022-06-10 | $8.06 | $8.41 | $8.06 | $8.38 | $8.38 | 38,949,210 |
| 2022-06-09 | $8.16 | $8.28 | $8.08 | $8.10 | $8.10 | 22,029,170 |
| 2022-06-08 | $8.22 | $8.35 | $8.00 | $8.18 | $8.18 | 25,911,090 |
| 2022-06-07 | $8.45 | $8.45 | $8.18 | $8.21 | $8.21 | 27,672,610 |
| 2022-06-06 | $8.56 | $8.59 | $8.36 | $8.41 | $8.41 | 32,188,020 |
| 2022-06-02 | $8.16 | $8.55 | $8.12 | $8.43 | $8.43 | 45,911,840 |
| 2022-06-01 | $8.03 | $8.30 | $7.99 | $8.19 | $8.19 | 41,102,350 |
| 2022-05-31 | $7.99 | $8.05 | $7.89 | $8.03 | $8.03 | 22,119,330 |
| 2022-05-30 | $7.91 | $8.01 | $7.78 | $7.98 | $7.98 | 20,656,950 |
| 2022-05-27 | $8.04 | $8.13 | $7.82 | $7.89 | $7.89 | 22,105,090 |
| 2022-05-26 | $8.00 | $8.05 | $7.79 | $7.99 | $7.99 | 22,257,470 |
| 2022-05-25 | $7.80 | $8.02 | $7.78 | $7.95 | $7.95 | 19,141,660 |
| 2022-05-24 | $8.18 | $8.21 | $7.77 | $7.79 | $7.79 | 40,110,190 |
| 2022-05-23 | $7.93 | $8.22 | $7.85 | $8.17 | $8.17 | 46,016,800 |
| 2022-05-20 | $7.74 | $7.95 | $7.70 | $7.88 | $7.88 | 30,553,560 |
| 2022-05-19 | $7.70 | $7.78 | $7.58 | $7.69 | $7.69 | 25,719,150 |
| 2022-05-18 | $7.82 | $7.89 | $7.74 | $7.82 | $7.82 | 23,457,610 |
| 2022-05-17 | $7.80 | $7.80 | $7.57 | $7.75 | $7.75 | 22,812,780 |
| 2022-05-16 | $7.87 | $7.93 | $7.65 | $7.76 | $7.76 | 25,320,880 |
| 2022-05-13 | $7.95 | $7.98 | $7.76 | $7.80 | $7.80 | 22,019,750 |
| 2022-05-12 | $7.85 | $7.99 | $7.75 | $7.88 | $7.88 | 30,543,730 |
| 2022-05-11 | $7.92 | $8.30 | $7.90 | $7.97 | $7.97 | 43,891,260 |
| 2022-05-10 | $7.74 | $7.98 | $7.67 | $7.93 | $7.93 | 24,338,010 |
| 2022-05-09 | $7.73 | $8.07 | $7.67 | $7.88 | $7.88 | 32,860,050 |
| 2022-05-06 | $8.02 | $8.15 | $7.79 | $7.79 | $7.79 | 54,835,320 |
| 2022-05-05 | $8.46 | $8.65 | $8.46 | $8.46 | $8.46 | 74,657,920 |
| 2022-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-05-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-04-29 | $8.87 | $9.54 | $8.85 | $9.40 | $9.40 | 42,688,240 |
| 2022-04-28 | $8.93 | $9.01 | $8.64 | $8.80 | $8.80 | 25,984,700 |
| 2022-04-27 | $8.10 | $9.00 | $8.10 | $8.99 | $8.99 | 41,249,010 |
| 2022-04-26 | $8.40 | $8.67 | $8.21 | $8.36 | $8.36 | 31,637,850 |
| 2022-04-25 | $9.14 | $9.14 | $8.37 | $8.37 | $8.37 | 56,887,660 |
| 2022-04-22 | $9.12 | $9.43 | $9.05 | $9.30 | $9.30 | 24,889,190 |
| 2022-04-21 | $9.49 | $9.49 | $9.02 | $9.11 | $9.11 | 35,603,360 |
| 2022-04-20 | $9.50 | $9.60 | $9.30 | $9.55 | $9.55 | 30,528,920 |
| 2022-04-19 | $9.51 | $9.66 | $9.35 | $9.50 | $9.50 | 27,026,790 |
| 2022-04-18 | $9.05 | $9.65 | $8.89 | $9.54 | $9.54 | 55,084,480 |
| 2022-04-15 | $9.02 | $9.19 | $8.90 | $8.99 | $8.99 | 23,714,210 |
| 2022-04-14 | $9.30 | $9.35 | $8.95 | $9.11 | $9.11 | 36,255,090 |
| 2022-04-13 | $9.35 | $9.51 | $9.10 | $9.30 | $9.30 | 35,621,640 |
| 2022-04-12 | $8.76 | $9.52 | $8.56 | $9.39 | $9.39 | 52,295,340 |
| 2022-04-11 | $9.25 | $9.32 | $8.60 | $8.77 | $8.77 | 48,671,330 |
| 2022-04-08 | $9.63 | $9.82 | $9.17 | $9.31 | $9.31 | 50,412,200 |
| 2022-04-07 | $9.66 | $10.15 | $9.54 | $9.62 | $9.62 | 97,735,390 |
| 2022-04-06 | $9.43 | $9.53 | $9.04 | $9.23 | $9.23 | 64,444,390 |
| 2022-04-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2022-04-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2022-04-01 | $9.16 | $9.73 | $9.15 | $9.46 | $9.46 | 78,527,550 |
| 2022-03-31 | $9.22 | $9.24 | $9.05 | $9.08 | $9.08 | 34,017,240 |
| 2022-03-30 | $8.61 | $9.32 | $8.56 | $9.22 | $9.22 | 69,569,050 |
| 2022-03-29 | $8.39 | $8.75 | $8.36 | $8.55 | $8.55 | 34,596,870 |
| 2022-03-28 | $8.53 | $8.59 | $8.24 | $8.43 | $8.43 | 26,331,800 |
| 2022-03-25 | $8.89 | $8.94 | $8.48 | $8.52 | $8.52 | 43,750,070 |
| 2022-03-24 | $9.12 | $9.26 | $8.91 | $8.95 | $8.95 | 44,419,900 |
| 2022-03-23 | $8.97 | $9.18 | $8.93 | $9.12 | $9.12 | 45,641,390 |
| 2022-03-22 | $8.77 | $9.30 | $8.77 | $8.98 | $8.98 | 64,122,620 |
| 2022-03-21 | $8.90 | $9.16 | $8.75 | $8.88 | $8.88 | 47,096,960 |
| 2022-03-18 | $8.70 | $9.24 | $8.67 | $8.93 | $8.93 | 43,757,530 |
| 2022-03-17 | $8.98 | $9.03 | $8.69 | $8.77 | $8.77 | 54,794,790 |
| 2022-03-16 | $8.46 | $8.82 | $8.03 | $8.75 | $8.75 | 46,659,670 |
| 2022-03-15 | $8.75 | $8.75 | $8.21 | $8.22 | $8.22 | 39,917,060 |
| 2022-03-14 | $8.99 | $9.12 | $8.72 | $8.77 | $8.77 | 30,983,260 |
| 2022-03-11 | $8.80 | $9.10 | $8.61 | $9.06 | $9.06 | 35,752,960 |
| 2022-03-10 | $8.76 | $9.06 | $8.65 | $8.94 | $8.94 | 50,613,750 |
| 2022-03-09 | $8.90 | $8.96 | $8.06 | $8.54 | $8.54 | 59,237,460 |
| 2022-03-08 | $9.15 | $9.28 | $8.77 | $8.91 | $8.91 | 52,277,180 |
| 2022-03-07 | $9.22 | $9.63 | $9.01 | $9.21 | $9.21 | 69,781,050 |
| 2022-03-04 | $10.00 | $10.10 | $9.07 | $9.16 | $9.16 | 113,378,760 |
| 2022-03-03 | $10.32 | $10.32 | $9.97 | $10.08 | $10.08 | 38,804,150 |
| 2022-03-02 | $9.95 | $10.47 | $9.89 | $10.25 | $10.25 | 62,543,780 |
| 2022-03-01 | $9.91 | $10.10 | $9.78 | $10.00 | $10.00 | 55,596,070 |
| 2022-02-28 | $10.44 | $10.57 | $9.90 | $10.01 | $10.01 | 71,274,670 |
| 2022-02-25 | $9.96 | $10.16 | $9.79 | $10.10 | $10.10 | 72,738,960 |
| 2022-02-24 | $9.80 | $10.13 | $9.61 | $9.89 | $9.89 | 85,005,170 |
| 2022-02-23 | $9.35 | $10.20 | $9.20 | $9.88 | $9.88 | 82,791,990 |
| 2022-02-22 | $8.78 | $9.42 | $8.77 | $9.35 | $9.35 | 70,610,800 |
| 2022-02-21 | $8.65 | $9.20 | $8.65 | $8.95 | $8.95 | 45,019,450 |
| 2022-02-18 | $8.61 | $8.88 | $8.52 | $8.66 | $8.66 | 30,877,180 |
| 2022-02-17 | $8.43 | $8.82 | $8.42 | $8.69 | $8.69 | 50,582,370 |
| 2022-02-16 | $8.33 | $8.63 | $8.33 | $8.48 | $8.48 | 35,796,520 |
| 2022-02-15 | $8.36 | $8.69 | $8.32 | $8.43 | $8.43 | 55,717,880 |
| 2022-02-14 | $8.05 | $8.50 | $7.95 | $8.19 | $8.19 | 35,449,780 |
| 2022-02-11 | $8.28 | $8.28 | $8.00 | $8.03 | $8.03 | 26,294,690 |
| 2022-02-10 | $8.48 | $8.50 | $8.21 | $8.31 | $8.31 | 28,571,110 |
| 2022-02-09 | $8.22 | $8.55 | $8.17 | $8.43 | $8.43 | 36,311,190 |
| 2022-02-08 | $8.08 | $8.24 | $7.90 | $8.17 | $8.17 | 37,577,180 |
| 2022-02-07 | $7.83 | $8.15 | $7.65 | $8.01 | $8.01 | 65,308,360 |
| 2022-02-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-02-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-02-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-02-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-01-28 | $7.28 | $7.63 | $7.21 | $7.41 | $7.41 | 30,806,710 |
| 2022-01-27 | $7.65 | $7.76 | $7.39 | $7.40 | $7.40 | 24,483,810 |
| 2022-01-26 | $7.66 | $7.85 | $7.57 | $7.63 | $7.63 | 24,450,590 |
| 2022-01-25 | $8.41 | $8.44 | $7.60 | $7.70 | $7.70 | 64,650,630 |
| 2022-01-24 | $7.99 | $8.70 | $7.94 | $8.44 | $8.44 | 67,884,530 |
| 2022-01-21 | $8.08 | $8.19 | $7.77 | $7.91 | $7.91 | 36,787,750 |
| 2022-01-20 | $8.30 | $8.39 | $7.91 | $8.01 | $8.01 | 43,640,910 |
| 2022-01-19 | $8.42 | $8.61 | $8.23 | $8.38 | $8.38 | 31,718,310 |
| 2022-01-18 | $8.78 | $9.19 | $8.56 | $8.59 | $8.59 | 48,914,740 |
| 2022-01-17 | $8.38 | $8.68 | $8.34 | $8.56 | $8.56 | 33,175,720 |
| 2022-01-14 | $8.24 | $8.53 | $8.22 | $8.37 | $8.37 | 27,358,410 |
| 2022-01-13 | $8.84 | $8.85 | $8.25 | $8.30 | $8.30 | 57,184,540 |
| 2022-01-12 | $9.05 | $9.05 | $8.52 | $8.86 | $8.86 | 40,123,810 |
| 2022-01-11 | $9.24 | $9.35 | $8.82 | $8.94 | $8.94 | 31,574,800 |
| 2022-01-10 | $9.17 | $9.40 | $9.09 | $9.32 | $9.32 | 25,338,980 |
| 2022-01-07 | $9.32 | $9.46 | $9.14 | $9.18 | $9.18 | 31,781,960 |
| 2022-01-06 | $9.39 | $9.58 | $9.34 | $9.39 | $9.39 | 31,255,760 |
| 2022-01-05 | $9.42 | $9.80 | $9.10 | $9.54 | $9.54 | 39,301,510 |
| 2022-01-04 | $10.10 | $10.13 | $9.37 | $9.51 | $9.51 | 59,209,610 |
| 2022-01-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-12-31 | $10.27 | $10.39 | $10.05 | $10.16 | $10.16 | 46,962,110 |
| 2021-12-30 | $10.10 | $10.55 | $10.10 | $10.38 | $10.38 | 51,242,330 |
| 2021-12-29 | $10.07 | $10.30 | $9.92 | $10.21 | $10.21 | 36,821,520 |
| 2021-12-28 | $10.49 | $10.50 | $9.94 | $10.11 | $10.11 | 57,070,320 |
| 2021-12-27 | $10.25 | $10.67 | $10.06 | $10.59 | $10.59 | 91,845,220 |
| 2021-12-24 | $9.75 | $10.67 | $9.64 | $10.42 | $10.42 | 135,607,490 |
| 2021-12-23 | $9.69 | $9.80 | $9.55 | $9.70 | $9.70 | 28,166,860 |
| 2021-12-22 | $9.79 | $9.90 | $9.65 | $9.70 | $9.70 | 36,694,440 |
| 2021-12-21 | $9.50 | $10.08 | $9.48 | $9.92 | $9.92 | 72,216,270 |
| 2021-12-20 | $9.29 | $9.85 | $8.99 | $9.60 | $9.60 | 82,593,000 |
| 2021-12-17 | $9.70 | $9.80 | $9.31 | $9.32 | $9.32 | 51,889,390 |
| 2021-12-16 | $9.76 | $9.88 | $9.63 | $9.68 | $9.68 | 29,618,310 |
| 2021-12-15 | $9.74 | $9.96 | $9.63 | $9.81 | $9.81 | 44,820,990 |
| 2021-12-14 | $10.11 | $10.14 | $9.85 | $9.87 | $9.87 | 44,237,590 |
| 2021-12-13 | $10.12 | $10.24 | $9.98 | $10.13 | $10.13 | 40,070,660 |
| 2021-12-07 | $10.09 | $10.42 | $10.02 | $10.15 | $10.15 | 51,259,190 |
| 2021-12-06 | $11.08 | $11.14 | $10.02 | $10.05 | $10.05 | 101,837,210 |
| 2021-12-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 42,991,210 |
| 2021-12-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 73,825,550 |
| 2021-12-01 | $11.80 | $11.96 | $11.28 | $11.54 | $11.54 | 75,629,980 |
| 2021-11-30 | $11.69 | $12.30 | $11.27 | $11.82 | $11.82 | 106,647,570 |
| 2021-11-29 | $11.07 | $11.66 | $11.00 | $11.58 | $11.58 | 60,972,240 |
| 2021-11-26 | $11.11 | $11.50 | $11.11 | $11.26 | $11.26 | 42,968,220 |
| 2021-11-25 | $11.35 | $11.64 | $11.20 | $11.25 | $11.25 | 49,827,470 |
| 2021-11-24 | $11.81 | $12.06 | $11.14 | $11.50 | $11.50 | 97,989,520 |
| 2021-11-23 | $11.45 | $12.29 | $11.41 | $11.93 | $11.93 | 95,768,150 |
| 2021-11-22 | $11.24 | $11.64 | $11.08 | $11.51 | $11.51 | 73,352,810 |
| 2021-11-19 | $11.18 | $11.40 | $11.02 | $11.24 | $11.24 | 59,151,520 |
| 2021-11-18 | $11.02 | $11.78 | $10.93 | $11.28 | $11.28 | 102,722,650 |
| 2021-11-17 | $10.66 | $11.12 | $10.50 | $11.12 | $11.12 | 86,777,610 |
| 2021-11-16 | $10.88 | $11.46 | $10.58 | $10.65 | $10.65 | 131,650,800 |
| 2021-11-15 | $12.10 | $12.15 | $11.04 | $11.04 | $11.04 | 136,930,620 |
| 2021-11-12 | $12.38 | $12.68 | $11.80 | $12.27 | $12.27 | 167,510,040 |
| 2021-11-11 | $10.90 | $11.99 | $10.70 | $11.99 | $11.99 | 98,976,500 |
| 2021-11-10 | $10.22 | $11.06 | $9.98 | $10.90 | $10.90 | 102,416,730 |
| 2021-11-09 | $10.58 | $10.65 | $10.07 | $10.40 | $10.40 | 95,858,040 |
| 2021-11-08 | $10.39 | $10.89 | $10.23 | $10.60 | $10.60 | 105,458,200 |
| 2021-11-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 123,127,990 |
| 2021-11-04 | $9.80 | $10.44 | $9.51 | $10.23 | $10.23 | 109,954,730 |
| 2021-11-03 | $10.07 | $10.23 | $9.45 | $9.70 | $9.70 | 95,247,250 |
| 2021-11-02 | $9.69 | $10.53 | $9.55 | $9.95 | $9.95 | 147,269,770 |
| 2021-11-01 | $9.50 | $9.96 | $9.06 | $9.64 | $9.64 | 176,367,100 |
| 2021-10-29 | $9.56 | $10.35 | $9.43 | $10.07 | $10.07 | 148,143,400 |
| 2021-10-28 | $10.01 | $10.09 | $9.34 | $9.41 | $9.41 | 72,570,940 |
| 2021-10-27 | $10.09 | $10.23 | $9.52 | $9.92 | $9.92 | 72,235,330 |
| 2021-10-26 | $10.02 | $10.40 | $9.81 | $10.06 | $10.06 | 88,617,600 |
| 2021-10-25 | $10.20 | $10.39 | $9.90 | $10.14 | $10.14 | 95,574,630 |
| 2021-10-22 | $11.64 | $11.80 | $10.36 | $10.37 | $10.37 | 139,740,630 |
| 2021-10-21 | $11.80 | $11.95 | $11.18 | $11.51 | $11.51 | 129,712,060 |
| 2021-10-20 | $10.75 | $11.50 | $10.75 | $11.50 | $11.50 | 105,786,580 |
| 2021-10-19 | $10.75 | $10.91 | $10.41 | $10.45 | $10.45 | 85,527,930 |
| 2021-10-18 | $10.54 | $11.07 | $10.47 | $10.70 | $10.70 | 125,410,590 |
| 2021-10-15 | $10.34 | $11.09 | $10.09 | $10.72 | $10.72 | 201,072,860 |
| 2021-10-14 | $9.00 | $10.08 | $8.90 | $10.08 | $10.08 | 99,560,850 |
| 2021-10-13 | $8.63 | $9.32 | $8.10 | $9.16 | $9.16 | 80,046,440 |
| 2021-10-12 | $8.76 | $9.06 | $8.35 | $8.58 | $8.58 | 82,879,250 |
| 2021-10-11 | $8.50 | $8.91 | $7.91 | $8.83 | $8.83 | 91,202,080 |
| 2021-09-30 | $8.72 | $8.91 | $8.47 | $8.62 | $8.62 | 47,624,500 |
| 2021-09-29 | $9.19 | $9.39 | $8.48 | $8.51 | $8.51 | 79,736,650 |
| 2021-09-28 | $9.05 | $9.54 | $8.82 | $9.22 | $9.22 | 74,107,710 |
| 2021-09-27 | $10.20 | $10.30 | $9.30 | $9.30 | $9.30 | 75,022,300 |
| 2021-09-24 | $10.94 | $11.15 | $9.75 | $10.33 | $10.33 | 124,304,580 |
| 2021-09-23 | $11.00 | $11.36 | $10.66 | $10.79 | $10.79 | 92,456,800 |
| 2021-09-22 | $10.62 | $11.47 | $10.62 | $11.14 | $11.14 | 82,073,630 |
| 2021-09-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2021-09-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2021-09-17 | $10.64 | $11.47 | $10.55 | $10.82 | $10.82 | 108,686,620 |
| 2021-09-16 | $9.81 | $11.12 | $9.81 | $10.87 | $10.87 | 113,665,590 |
| 2021-09-15 | $9.86 | $10.18 | $9.44 | $10.17 | $10.17 | 117,032,880 |
| 2021-09-14 | $8.70 | $9.60 | $8.63 | $9.60 | $9.60 | 63,877,790 |
| 2021-09-13 | $8.58 | $8.93 | $8.40 | $8.73 | $8.73 | 44,571,910 |
| 2021-09-09 | $8.60 | $8.84 | $8.45 | $8.69 | $8.69 | 62,186,970 |
| 2021-09-08 | $9.15 | $9.16 | $8.47 | $8.56 | $8.56 | 85,281,420 |
| 2021-09-07 | $8.89 | $9.27 | $8.73 | $9.16 | $9.16 | 67,477,460 |
| 2021-09-06 | $9.01 | $9.30 | $8.30 | $8.97 | $8.97 | 85,190,730 |
| 2021-09-03 | $8.80 | $9.58 | $8.68 | $8.80 | $8.80 | 98,302,300 |
| 2021-09-02 | $8.52 | $8.97 | $8.16 | $8.89 | $8.89 | 116,133,230 |
| 2021-09-01 | $8.75 | $8.79 | $8.08 | $8.38 | $8.38 | 92,908,580 |
| 2021-08-31 | $8.76 | $8.76 | $8.25 | $8.62 | $8.62 | 106,172,020 |
| 2021-08-30 | $9.05 | $9.18 | $8.52 | $8.55 | $8.55 | 154,915,270 |
| 2021-08-27 | $8.76 | $9.48 | $8.64 | $9.18 | $9.18 | 141,368,550 |
| 2021-08-26 | $8.61 | $9.05 | $8.50 | $8.73 | $8.73 | 152,731,590 |
| 2021-08-25 | $7.66 | $8.55 | $7.59 | $8.55 | $8.55 | 175,913,090 |
| 2021-08-24 | $7.25 | $7.89 | $7.20 | $7.77 | $7.77 | 117,611,940 |
| 2021-08-23 | $6.62 | $7.30 | $6.59 | $7.23 | $7.23 | 105,674,660 |
| 2021-08-20 | $6.62 | $6.93 | $6.47 | $6.67 | $6.67 | 71,694,910 |
| 2021-08-19 | $6.70 | $6.70 | $6.40 | $6.57 | $6.57 | 47,583,810 |
| 2021-08-18 | $6.67 | $6.86 | $6.46 | $6.62 | $6.62 | 55,453,820 |
| 2021-08-17 | $7.31 | $7.37 | $6.59 | $6.74 | $6.74 | 109,797,320 |
| 2021-08-16 | $6.71 | $7.32 | $6.56 | $7.25 | $7.25 | 125,945,940 |
| 2021-08-13 | $6.25 | $6.85 | $6.19 | $6.80 | $6.80 | 98,931,840 |
| 2021-08-12 | $6.14 | $6.62 | $6.05 | $6.38 | $6.38 | 87,361,260 |
| 2021-08-11 | $6.04 | $6.14 | $6.00 | $6.07 | $6.07 | 28,407,330 |
| 2021-08-10 | $6.13 | $6.23 | $6.05 | $6.10 | $6.10 | 37,674,790 |
| 2021-08-09 | $6.15 | $6.18 | $5.96 | $6.12 | $6.12 | 36,190,290 |
| 2021-08-06 | $6.15 | $6.19 | $5.93 | $6.07 | $6.07 | 49,342,250 |
| 2021-08-05 | $6.29 | $6.29 | $6.09 | $6.14 | $6.14 | 44,257,490 |
| 2021-08-04 | $6.13 | $6.33 | $6.05 | $6.31 | $6.31 | 44,597,130 |
| 2021-08-03 | $6.26 | $6.52 | $6.16 | $6.18 | $6.18 | 50,340,250 |
| 2021-08-02 | $6.21 | $6.37 | $6.14 | $6.31 | $6.31 | 41,809,670 |
| 2021-07-30 | $6.29 | $6.45 | $6.18 | $6.25 | $6.25 | 50,212,420 |
| 2021-07-29 | $6.09 | $6.48 | $6.04 | $6.27 | $6.27 | 75,352,090 |
| 2021-07-28 | $6.33 | $6.41 | $5.80 | $5.98 | $5.98 | 82,406,030 |
| 2021-07-27 | $6.72 | $6.89 | $6.34 | $6.36 | $6.36 | 60,869,710 |
| 2021-07-26 | $6.78 | $6.95 | $6.61 | $6.75 | $6.75 | 57,900,670 |
| 2021-07-23 | $7.15 | $7.35 | $6.70 | $6.75 | $6.75 | 83,378,920 |
| 2021-07-22 | $7.31 | $7.52 | $6.93 | $7.24 | $7.24 | 84,464,160 |
| 2021-07-21 | $7.38 | $7.70 | $7.30 | $7.45 | $7.45 | 73,820,910 |
| 2021-07-20 | $7.43 | $7.48 | $7.12 | $7.35 | $7.35 | 51,890,490 |
| 2021-07-19 | $7.59 | $7.63 | $7.25 | $7.48 | $7.48 | 71,133,370 |
| 2021-07-16 | $7.14 | $7.84 | $7.00 | $7.46 | $7.46 | 93,694,790 |
| 2021-07-15 | $7.25 | $7.65 | $7.25 | $7.42 | $7.42 | 87,903,210 |
| 2021-07-14 | $7.12 | $7.60 | $7.11 | $7.23 | $7.23 | 101,452,650 |
| 2021-07-13 | $7.49 | $7.50 | $7.06 | $7.17 | $7.17 | 86,824,290 |
| 2021-07-12 | $7.88 | $7.95 | $7.18 | $7.39 | $7.39 | 133,912,500 |
| 2021-07-09 | $7.90 | $8.14 | $7.78 | $7.98 | $7.98 | 74,916,460 |
| 2021-07-08 | $7.99 | $8.30 | $7.85 | $7.96 | $7.96 | 105,206,520 |
| 2021-07-07 | $7.60 | $8.08 | $7.46 | $7.94 | $7.94 | 121,905,230 |
| 2021-07-06 | $7.47 | $8.05 | $7.47 | $8.05 | $8.05 | 174,154,170 |
| 2021-07-05 | $6.77 | $7.32 | $6.54 | $7.32 | $7.32 | 105,926,910 |
| 2021-07-02 | $6.40 | $6.75 | $6.36 | $6.65 | $6.65 | 91,937,080 |
| 2021-07-01 | $6.76 | $6.76 | $6.37 | $6.50 | $6.50 | 79,149,600 |
| 2021-06-30 | $6.64 | $6.97 | $6.48 | $6.75 | $6.75 | 118,298,070 |
| 2021-06-29 | $6.55 | $6.74 | $6.31 | $6.65 | $6.65 | 153,633,880 |
| 2021-06-28 | $5.82 | $6.49 | $5.82 | $6.49 | $6.49 | 185,706,940 |
| 2021-06-25 | $5.76 | $6.05 | $5.59 | $5.90 | $5.90 | 79,651,130 |
| 2021-06-24 | $6.11 | $6.67 | $5.83 | $5.89 | $5.89 | 126,958,200 |
| 2021-06-23 | $5.82 | $6.25 | $5.66 | $6.20 | $6.20 | 105,422,740 |
| 2021-06-22 | $6.03 | $6.24 | $5.75 | $5.83 | $5.83 | 87,987,950 |
| 2021-06-21 | $5.73 | $6.22 | $5.56 | $5.98 | $5.98 | 131,376,470 |
| 2021-06-18 | $5.53 | $5.82 | $5.52 | $5.65 | $5.65 | 61,527,510 |
| 2021-06-17 | $5.54 | $5.59 | $5.35 | $5.47 | $5.47 | 51,253,250 |
| 2021-06-16 | $6.07 | $6.11 | $5.46 | $5.46 | $5.46 | 97,290,580 |
| 2021-06-15 | $6.30 | $6.36 | $6.05 | $6.07 | $6.07 | 58,975,970 |
| 2021-06-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-06-11 | $6.17 | $6.45 | $5.96 | $6.19 | $6.19 | 129,218,570 |
| 2021-06-10 | $5.70 | $6.16 | $5.43 | $6.16 | $6.16 | 143,743,450 |
| 2021-06-09 | $5.29 | $5.78 | $5.16 | $5.60 | $5.60 | 117,628,740 |
| 2021-06-08 | $5.45 | $5.59 | $5.20 | $5.25 | $5.25 | 70,228,140 |
| 2021-06-07 | $5.40 | $5.58 | $5.30 | $5.44 | $5.44 | 81,221,560 |
| 2021-06-04 | $5.62 | $5.69 | $5.28 | $5.37 | $5.37 | 125,038,130 |
| 2021-06-03 | $6.20 | $6.29 | $5.74 | $5.74 | $5.74 | 183,090,190 |
| 2021-06-02 | $6.46 | $6.99 | $6.16 | $6.38 | $6.38 | 217,068,850 |
| 2021-06-01 | $5.88 | $6.64 | $5.79 | $6.43 | $6.43 | 209,435,680 |
| 2021-05-31 | $6.15 | $6.30 | $5.78 | $6.04 | $6.04 | 137,394,940 |
| 2021-05-28 | $5.98 | $6.05 | $5.72 | $5.80 | $5.80 | 77,523,150 |
| 2021-05-27 | $5.88 | $6.05 | $5.70 | $5.95 | $5.95 | 87,332,420 |
| 2021-05-26 | $5.99 | $6.13 | $5.80 | $5.81 | $5.81 | 95,714,530 |
| 2021-05-25 | $5.88 | $6.17 | $5.65 | $6.06 | $6.06 | 132,029,960 |
| 2021-05-24 | $6.24 | $6.60 | $5.73 | $5.85 | $5.85 | 153,285,960 |
| 2021-05-21 | $6.22 | $6.40 | $6.00 | $6.15 | $6.15 | 103,274,880 |
| 2021-05-20 | $6.50 | $6.69 | $6.05 | $6.24 | $6.24 | 145,274,070 |
| 2021-05-19 | $6.00 | $6.59 | $5.80 | $6.59 | $6.59 | 146,003,360 |
| 2021-05-18 | $5.70 | $6.16 | $5.59 | $5.99 | $5.99 | 169,666,280 |
| 2021-05-17 | $5.90 | $6.29 | $5.56 | $5.60 | $5.60 | 139,796,990 |
| 2021-05-14 | $5.95 | $6.33 | $5.65 | $6.18 | $6.18 | 146,740,960 |
| 2021-05-13 | $6.15 | $6.34 | $5.76 | $5.94 | $5.94 | 178,634,960 |
| 2021-05-12 | $6.34 | $6.45 | $5.92 | $6.40 | $6.40 | 175,277,650 |
| 2021-05-11 | $5.94 | $6.19 | $5.75 | $6.19 | $6.19 | 157,911,990 |
| 2021-05-10 | $5.24 | $5.63 | $5.24 | $5.63 | $5.63 | 71,968,180 |
| 2021-05-07 | $5.50 | $5.65 | $4.88 | $5.12 | $5.12 | 195,778,860 |
| 2021-05-06 | $4.98 | $5.23 | $4.98 | $5.23 | $5.23 | 109,305,560 |
| 2021-05-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2021-05-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2021-04-30 | $4.39 | $4.75 | $4.15 | $4.75 | $4.75 | 199,667,460 |
| 2021-04-29 | $4.94 | $4.94 | $4.25 | $4.32 | $4.32 | 211,234,950 |
| 2021-04-28 | $4.10 | $4.49 | $3.98 | $4.49 | $4.49 | 147,899,160 |
| 2021-04-27 | $4.21 | $4.39 | $3.84 | $4.08 | $4.08 | 138,472,820 |
| 2021-04-26 | $4.04 | $4.20 | $4.02 | $4.20 | $4.20 | 110,746,720 |
| 2021-04-23 | $3.45 | $3.82 | $3.45 | $3.82 | $3.82 | 97,143,350 |
| 2021-04-22 | $3.34 | $3.64 | $3.32 | $3.47 | $3.47 | 44,056,850 |
| 2021-04-21 | $3.40 | $3.44 | $3.31 | $3.34 | $3.34 | 17,847,050 |
| 2021-04-20 | $3.37 | $3.50 | $3.35 | $3.42 | $3.42 | 26,336,220 |
| 2021-04-19 | $3.39 | $3.41 | $3.33 | $3.34 | $3.34 | 15,639,510 |
| 2021-04-16 | $3.26 | $3.38 | $3.26 | $3.38 | $3.38 | 19,428,110 |
| 2021-04-15 | $3.28 | $3.34 | $3.25 | $3.29 | $3.29 | 15,618,130 |
| 2021-04-14 | $3.26 | $3.28 | $3.19 | $3.25 | $3.25 | 13,135,280 |
| 2021-04-13 | $3.30 | $3.36 | $3.24 | $3.26 | $3.26 | 17,992,700 |
| 2021-04-12 | $3.28 | $3.40 | $3.24 | $3.31 | $3.31 | 30,681,810 |
| 2021-04-09 | $3.28 | $3.35 | $3.24 | $3.26 | $3.26 | 23,429,270 |
| 2021-04-08 | $3.14 | $3.48 | $3.13 | $3.29 | $3.29 | 54,262,290 |
| 2021-04-07 | $3.03 | $3.31 | $3.01 | $3.20 | $3.20 | 40,200,020 |
| 2021-04-06 | $3.02 | $3.09 | $3.00 | $3.02 | $3.02 | 12,878,050 |
| 2021-04-05 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-04-02 | $3.04 | $3.06 | $3.02 | $3.02 | $3.02 | 9,883,630 |
| 2021-04-01 | $3.07 | $3.10 | $3.04 | $3.05 | $3.05 | 8,615,550 |
| 2021-03-31 | $3.09 | $3.11 | $3.05 | $3.07 | $3.07 | 9,795,380 |
| 2021-03-30 | $3.13 | $3.16 | $3.09 | $3.11 | $3.11 | 10,247,470 |
| 2021-03-29 | $3.20 | $3.25 | $3.14 | $3.16 | $3.16 | 12,106,820 |
| 2021-03-26 | $3.06 | $3.29 | $3.03 | $3.19 | $3.19 | 22,416,940 |
| 2021-03-25 | $3.06 | $3.14 | $3.00 | $3.08 | $3.08 | 12,460,640 |
| 2021-03-24 | $3.09 | $3.16 | $3.04 | $3.06 | $3.06 | 15,014,280 |
| 2021-03-23 | $3.20 | $3.20 | $3.09 | $3.12 | $3.12 | 16,689,220 |
| 2021-03-22 | $3.20 | $3.22 | $3.15 | $3.19 | $3.19 | 15,181,300 |
| 2021-03-19 | $3.23 | $3.26 | $3.15 | $3.20 | $3.20 | 16,334,430 |
| 2021-03-18 | $3.23 | $3.28 | $3.13 | $3.24 | $3.24 | 23,037,690 |
| 2021-03-17 | $3.27 | $3.31 | $3.15 | $3.22 | $3.22 | 22,784,230 |
| 2021-03-16 | $3.38 | $3.41 | $3.26 | $3.29 | $3.29 | 25,126,060 |
| 2021-03-15 | $3.35 | $3.43 | $3.33 | $3.36 | $3.36 | 21,688,240 |
| 2021-03-12 | $3.34 | $3.39 | $3.28 | $3.34 | $3.34 | 20,411,380 |
| 2021-03-11 | $3.30 | $3.45 | $3.26 | $3.34 | $3.34 | 35,712,380 |
| 2021-03-10 | $3.36 | $3.45 | $3.24 | $3.27 | $3.27 | 34,289,750 |
| 2021-03-09 | $3.20 | $3.50 | $3.11 | $3.34 | $3.34 | 52,957,440 |
| 2021-03-08 | $3.18 | $3.27 | $3.15 | $3.19 | $3.19 | 41,688,330 |
| 2021-03-05 | $3.22 | $3.35 | $3.17 | $3.24 | $3.24 | 69,963,740 |
| 2021-03-04 | $2.91 | $3.21 | $2.90 | $3.21 | $3.21 | 65,693,130 |
| 2021-03-03 | $2.91 | $3.00 | $2.91 | $2.92 | $2.92 | 17,106,440 |
| 2021-03-02 | $2.87 | $2.89 | $2.85 | $2.86 | $2.86 | 7,099,780 |
| 2021-03-01 | $2.88 | $2.91 | $2.84 | $2.87 | $2.87 | 9,272,160 |
| 2021-02-26 | $2.80 | $2.88 | $2.78 | $2.85 | $2.85 | 9,174,490 |
| 2021-02-25 | $2.87 | $2.97 | $2.81 | $2.82 | $2.82 | 12,484,540 |
| 2021-02-24 | $2.85 | $2.90 | $2.83 | $2.87 | $2.87 | 9,639,670 |
| 2021-02-23 | $2.87 | $2.91 | $2.82 | $2.85 | $2.85 | 12,048,100 |
| 2021-02-22 | $2.91 | $3.00 | $2.87 | $2.87 | $2.87 | 24,017,670 |
| 2021-02-19 | $2.74 | $2.91 | $2.71 | $2.91 | $2.91 | 19,437,600 |
| 2021-02-18 | $2.59 | $2.75 | $2.59 | $2.72 | $2.72 | 14,553,750 |
| 2021-02-17 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2021-02-16 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2021-02-15 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2021-02-12 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2021-02-11 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2021-02-10 | $2.55 | $2.59 | $2.54 | $2.56 | $2.56 | 7,228,340 |
| 2021-02-09 | $2.48 | $2.58 | $2.47 | $2.54 | $2.54 | 8,753,990 |
| 2021-02-08 | $2.50 | $2.51 | $2.42 | $2.46 | $2.46 | 6,610,900 |
| 2021-02-05 | $2.51 | $2.58 | $2.47 | $2.48 | $2.48 | 10,450,780 |
| 2021-02-04 | $2.61 | $2.63 | $2.47 | $2.51 | $2.51 | 17,886,720 |
| 2021-02-03 | $2.78 | $2.79 | $2.61 | $2.61 | $2.61 | 19,685,360 |
| 2021-02-02 | $2.75 | $2.87 | $2.75 | $2.79 | $2.79 | 8,532,390 |
| 2021-02-01 | $2.61 | $2.83 | $2.61 | $2.80 | $2.80 | 17,197,660 |
| 2021-01-29 | $2.81 | $2.85 | $2.78 | $2.82 | $2.82 | 11,169,350 |
| 2021-01-28 | $2.82 | $2.86 | $2.80 | $2.81 | $2.81 | 9,932,880 |
| 2021-01-27 | $2.87 | $2.88 | $2.82 | $2.83 | $2.83 | 9,593,100 |
| 2021-01-26 | $2.90 | $2.93 | $2.85 | $2.86 | $2.86 | 8,328,180 |
| 2021-01-25 | $2.95 | $2.96 | $2.89 | $2.90 | $2.90 | 11,071,770 |
| 2021-01-22 | $3.03 | $3.05 | $2.91 | $2.97 | $2.97 | 16,783,960 |
| 2021-01-21 | $3.07 | $3.10 | $3.03 | $3.04 | $3.04 | 13,285,870 |
| 2021-01-20 | $3.04 | $3.10 | $3.03 | $3.06 | $3.06 | 11,579,620 |
| 2021-01-19 | $3.01 | $3.09 | $3.00 | $3.04 | $3.04 | 16,570,080 |
| 2021-01-18 | $3.00 | $3.04 | $2.95 | $3.02 | $3.02 | 10,028,620 |
| 2021-01-15 | $3.03 | $3.04 | $2.95 | $3.01 | $3.01 | 13,219,750 |
| 2021-01-14 | $2.91 | $3.06 | $2.91 | $3.03 | $3.03 | 23,351,720 |
| 2021-01-13 | $2.85 | $2.94 | $2.82 | $2.92 | $2.92 | 13,153,850 |
| 2021-01-12 | $2.85 | $2.95 | $2.84 | $2.88 | $2.88 | 11,915,610 |
| 2021-01-11 | $3.08 | $3.08 | $2.85 | $2.88 | $2.88 | 22,240,620 |
| 2021-01-08 | $2.92 | $3.02 | $2.79 | $3.00 | $3.00 | 26,715,050 |
| 2021-01-07 | $3.07 | $3.08 | $2.83 | $2.94 | $2.94 | 38,176,790 |
| 2021-01-06 | $3.13 | $3.16 | $3.04 | $3.08 | $3.08 | 20,635,000 |
| 2021-01-05 | $3.28 | $3.29 | $3.12 | $3.14 | $3.14 | 28,948,090 |
| 2021-01-04 | $3.27 | $3.37 | $3.25 | $3.27 | $3.27 | 27,998,070 |
| 2021-01-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2020-12-31 | $3.14 | $3.29 | $3.13 | $3.28 | $3.28 | 31,306,510 |
| 2020-12-30 | $3.11 | $3.15 | $3.09 | $3.14 | $3.14 | 12,415,240 |
| 2020-12-29 | $3.07 | $3.18 | $3.05 | $3.13 | $3.13 | 17,496,280 |
| 2020-12-28 | $3.11 | $3.14 | $3.06 | $3.07 | $3.07 | 13,087,180 |
| 2020-12-25 | $3.03 | $3.12 | $3.00 | $3.10 | $3.10 | 14,754,420 |
| 2020-12-24 | $3.16 | $3.17 | $3.04 | $3.04 | $3.04 | 20,471,260 |
| 2020-12-23 | $3.12 | $3.19 | $3.12 | $3.15 | $3.15 | 17,537,730 |
| 2020-12-22 | $3.23 | $3.28 | $3.13 | $3.15 | $3.15 | 20,640,340 |
| 2020-12-21 | $3.19 | $3.26 | $3.15 | $3.25 | $3.25 | 18,839,630 |
| 2020-12-18 | $3.19 | $3.26 | $3.17 | $3.19 | $3.19 | 14,621,340 |
| 2020-12-17 | $3.16 | $3.21 | $3.09 | $3.20 | $3.20 | 16,187,640 |
| 2020-12-16 | $3.23 | $3.23 | $3.11 | $3.14 | $3.14 | 19,868,810 |
| 2020-12-15 | $3.28 | $3.29 | $3.19 | $3.24 | $3.24 | 15,667,210 |
| 2020-12-14 | $3.26 | $3.33 | $3.22 | $3.29 | $3.29 | 15,327,010 |
| 2020-12-11 | $3.33 | $3.35 | $3.17 | $3.25 | $3.25 | 32,855,520 |
| 2020-12-10 | $3.37 | $3.38 | $3.29 | $3.33 | $3.33 | 20,491,960 |
| 2020-12-09 | $3.62 | $3.62 | $3.32 | $3.35 | $3.35 | 57,700,790 |
| 2020-12-08 | $3.64 | $3.67 | $3.61 | $3.61 | $3.61 | 14,821,610 |
| 2020-12-07 | $3.64 | $3.70 | $3.61 | $3.62 | $3.62 | 20,048,950 |
| 2020-12-04 | $3.67 | $3.72 | $3.62 | $3.63 | $3.63 | 24,254,460 |
| 2020-12-03 | $3.64 | $3.80 | $3.62 | $3.70 | $3.70 | 44,114,340 |
| 2020-12-02 | $3.73 | $3.73 | $3.63 | $3.65 | $3.65 | 30,344,190 |
| 2020-12-01 | $3.70 | $3.80 | $3.65 | $3.74 | $3.74 | 46,693,050 |
| 2020-11-30 | $3.64 | $3.75 | $3.62 | $3.74 | $3.74 | 52,523,410 |
| 2020-11-27 | $3.66 | $3.70 | $3.56 | $3.65 | $3.65 | 31,871,290 |
| 2020-11-26 | $3.67 | $3.76 | $3.60 | $3.68 | $3.68 | 35,584,760 |
| 2020-11-25 | $3.62 | $3.78 | $3.60 | $3.67 | $3.67 | 56,939,180 |
| 2020-11-24 | $3.52 | $3.70 | $3.49 | $3.63 | $3.63 | 63,772,180 |
| 2020-11-23 | $3.51 | $3.61 | $3.49 | $3.53 | $3.53 | 30,216,040 |
| 2020-11-20 | $3.53 | $3.53 | $3.49 | $3.50 | $3.50 | 15,829,370 |
| 2020-11-19 | $3.53 | $3.54 | $3.47 | $3.54 | $3.54 | 19,189,310 |
| 2020-11-18 | $3.51 | $3.58 | $3.47 | $3.54 | $3.54 | 23,119,130 |
| 2020-11-17 | $3.64 | $3.66 | $3.50 | $3.51 | $3.51 | 26,787,340 |
| 2020-11-16 | $3.49 | $3.63 | $3.41 | $3.59 | $3.59 | 45,728,560 |
| 2020-11-13 | $3.48 | $3.50 | $3.39 | $3.48 | $3.48 | 31,466,380 |
| 2020-11-12 | $3.48 | $3.52 | $3.45 | $3.51 | $3.51 | 19,148,560 |
| 2020-11-11 | $3.57 | $3.62 | $3.48 | $3.49 | $3.49 | 34,261,440 |
| 2020-11-10 | $3.59 | $3.72 | $3.56 | $3.61 | $3.61 | 46,986,730 |
| 2020-11-09 | $3.52 | $3.65 | $3.46 | $3.58 | $3.58 | 43,662,630 |
| 2020-11-06 | $3.64 | $3.70 | $3.50 | $3.52 | $3.52 | 49,810,030 |
| 2020-11-05 | $3.62 | $3.70 | $3.56 | $3.67 | $3.67 | 52,914,950 |
| 2020-11-04 | $3.70 | $3.73 | $3.52 | $3.61 | $3.61 | 55,941,170 |
| 2020-11-03 | $3.69 | $3.78 | $3.62 | $3.68 | $3.68 | 69,612,370 |
| 2020-11-02 | $3.47 | $3.84 | $3.42 | $3.67 | $3.67 | 102,208,620 |
| 2020-10-30 | $3.76 | $3.77 | $3.42 | $3.49 | $3.49 | 81,216,620 |
| 2020-10-29 | $3.38 | $3.78 | $3.37 | $3.78 | $3.78 | 52,104,060 |
| 2020-10-28 | $3.46 | $3.49 | $3.35 | $3.44 | $3.44 | 32,890,420 |
| 2020-10-27 | $3.67 | $3.68 | $3.50 | $3.50 | $3.50 | 39,946,830 |
| 2020-10-26 | $3.65 | $3.73 | $3.57 | $3.68 | $3.68 | 35,746,630 |
| 2020-10-23 | $3.72 | $3.74 | $3.56 | $3.63 | $3.63 | 33,839,760 |
| 2020-10-22 | $3.79 | $3.80 | $3.62 | $3.64 | $3.64 | 42,345,990 |
| 2020-10-21 | $3.82 | $3.92 | $3.73 | $3.73 | $3.73 | 48,469,930 |
| 2020-10-20 | $3.60 | $3.94 | $3.54 | $3.89 | $3.89 | 77,503,880 |
| 2020-10-19 | $3.58 | $3.91 | $3.58 | $3.69 | $3.69 | 56,129,180 |
| 2020-10-16 | $3.60 | $3.65 | $3.50 | $3.56 | $3.56 | 37,374,520 |
| 2020-10-15 | $3.73 | $3.77 | $3.59 | $3.61 | $3.61 | 53,546,260 |
| 2020-10-14 | $3.84 | $3.89 | $3.62 | $3.67 | $3.67 | 54,999,970 |
| 2020-10-13 | $3.76 | $3.83 | $3.62 | $3.72 | $3.72 | 76,261,950 |
| 2020-10-12 | $3.47 | $3.77 | $3.43 | $3.68 | $3.68 | 130,386,540 |
| 2020-10-09 | $3.18 | $3.43 | $3.17 | $3.43 | $3.43 | 87,625,100 |
| 2020-10-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2020-10-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2020-10-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2020-10-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2020-10-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2020-10-01 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2020-09-30 | $3.15 | $3.20 | $3.08 | $3.12 | $3.12 | 37,558,660 |
| 2020-09-29 | $3.12 | $3.25 | $3.07 | $3.12 | $3.12 | 56,877,560 |
| 2020-09-28 | $3.21 | $3.31 | $3.05 | $3.07 | $3.07 | 99,531,880 |
| 2020-09-25 | $3.57 | $3.64 | $3.36 | $3.36 | $3.36 | 126,497,660 |
| 2020-09-24 | $4.01 | $4.14 | $3.71 | $3.73 | $3.73 | 251,926,430 |
| 2020-09-23 | $3.39 | $3.76 | $3.38 | $3.76 | $3.76 | 37,475,590 |
| 2020-09-22 | $3.38 | $3.57 | $3.30 | $3.42 | $3.42 | 60,227,210 |
| 2020-09-21 | $3.43 | $3.49 | $3.38 | $3.42 | $3.42 | 26,918,990 |
| 2020-09-18 | $3.48 | $3.50 | $3.37 | $3.43 | $3.43 | 38,386,400 |
| 2020-09-17 | $3.49 | $3.65 | $3.41 | $3.51 | $3.51 | 59,546,120 |
| 2020-09-16 | $3.39 | $3.52 | $3.37 | $3.47 | $3.47 | 91,013,390 |
| 2020-09-15 | $3.15 | $3.45 | $3.08 | $3.45 | $3.45 | 86,447,280 |
| 2020-09-14 | $3.16 | $3.20 | $3.07 | $3.14 | $3.14 | 42,903,850 |
| 2020-09-11 | $3.27 | $3.27 | $3.13 | $3.18 | $3.18 | 40,309,870 |
| 2020-09-10 | $3.57 | $3.61 | $3.17 | $3.21 | $3.21 | 83,128,900 |
| 2020-09-09 | $3.42 | $3.70 | $3.42 | $3.50 | $3.50 | 93,560,950 |
| 2020-09-08 | $3.46 | $3.58 | $3.41 | $3.46 | $3.46 | 82,606,550 |
| 2020-09-07 | $3.40 | $3.62 | $3.36 | $3.49 | $3.49 | 119,148,390 |
| 2020-09-04 | $3.11 | $3.43 | $3.07 | $3.30 | $3.30 | 79,824,400 |
| 2020-09-03 | $3.19 | $3.22 | $3.12 | $3.12 | $3.12 | 25,645,020 |
| 2020-09-02 | $3.14 | $3.21 | $3.10 | $3.19 | $3.19 | 36,431,320 |
| 2020-09-01 | $3.08 | $3.19 | $3.06 | $3.15 | $3.15 | 39,630,700 |
| 2020-08-31 | $3.05 | $3.10 | $3.05 | $3.06 | $3.06 | 19,238,180 |
| 2020-08-28 | $3.04 | $3.07 | $3.00 | $3.07 | $3.07 | 16,468,740 |
| 2020-08-27 | $3.03 | $3.08 | $3.03 | $3.05 | $3.05 | 16,726,920 |
| 2020-08-26 | $3.12 | $3.13 | $3.02 | $3.03 | $3.03 | 27,352,540 |
| 2020-08-25 | $3.12 | $3.16 | $3.10 | $3.14 | $3.14 | 25,401,550 |
| 2020-08-24 | $3.16 | $3.17 | $3.10 | $3.13 | $3.13 | 33,978,600 |
| 2020-08-21 | $3.11 | $3.27 | $3.11 | $3.24 | $3.24 | 40,260,540 |
| 2020-08-20 | $3.12 | $3.16 | $3.09 | $3.11 | $3.11 | 20,546,280 |
| 2020-08-19 | $3.25 | $3.26 | $3.12 | $3.15 | $3.15 | 40,406,970 |
| 2020-08-18 | $3.25 | $3.29 | $3.21 | $3.25 | $3.25 | 35,035,870 |
| 2020-08-17 | $3.16 | $3.28 | $3.14 | $3.25 | $3.25 | 55,477,170 |
| 2020-08-14 | $3.14 | $3.20 | $3.10 | $3.17 | $3.17 | 31,518,280 |
| 2020-08-13 | $3.06 | $3.17 | $3.06 | $3.15 | $3.15 | 47,207,400 |
| 2020-08-12 | $3.08 | $3.09 | $2.98 | $3.06 | $3.06 | 26,742,720 |
| 2020-08-11 | $3.14 | $3.20 | $3.07 | $3.08 | $3.08 | 38,082,950 |
| 2020-08-10 | $3.07 | $3.17 | $3.06 | $3.14 | $3.14 | 37,271,850 |
| 2020-08-07 | $3.15 | $3.16 | $3.05 | $3.10 | $3.10 | 41,615,340 |
| 2020-08-06 | $3.09 | $3.23 | $3.07 | $3.19 | $3.19 | 66,570,460 |
| 2020-08-05 | $3.09 | $3.13 | $3.02 | $3.09 | $3.09 | 26,265,100 |
| 2020-08-04 | $3.11 | $3.12 | $3.04 | $3.07 | $3.07 | 23,618,290 |
| 2020-08-03 | $3.02 | $3.11 | $3.01 | $3.11 | $3.11 | 36,224,480 |
| 2020-07-31 | $2.96 | $3.06 | $2.96 | $3.01 | $3.01 | 17,861,660 |
| 2020-07-30 | $3.03 | $3.08 | $2.98 | $2.99 | $2.99 | 23,233,880 |
| 2020-07-29 | $2.99 | $3.06 | $2.97 | $3.05 | $3.05 | 20,364,070 |
| 2020-07-28 | $2.91 | $3.16 | $2.91 | $3.02 | $3.02 | 31,489,600 |
| 2020-07-27 | $2.94 | $2.96 | $2.85 | $2.90 | $2.90 | 13,731,180 |
| 2020-07-24 | $3.08 | $3.09 | $2.93 | $2.93 | $2.93 | 26,688,670 |
| 2020-07-23 | $3.10 | $3.12 | $3.02 | $3.08 | $3.08 | 29,903,570 |
| 2020-07-22 | $3.06 | $3.11 | $3.03 | $3.04 | $3.04 | 21,291,330 |
| 2020-07-21 | $3.10 | $3.15 | $3.05 | $3.07 | $3.07 | 26,811,940 |
| 2020-07-20 | $2.97 | $3.09 | $2.97 | $3.08 | $3.08 | 26,352,570 |
| 2020-07-17 | $2.95 | $2.99 | $2.93 | $2.96 | $2.96 | 16,566,020 |
| 2020-07-16 | $3.07 | $3.08 | $2.95 | $2.95 | $2.95 | 27,754,120 |
| 2020-07-15 | $3.24 | $3.27 | $3.06 | $3.06 | $3.06 | 36,294,420 |
| 2020-07-14 | $3.22 | $3.34 | $3.13 | $3.18 | $3.18 | 50,438,040 |
| 2020-07-13 | $3.09 | $3.22 | $3.08 | $3.21 | $3.21 | 46,147,600 |
| 2020-07-10 | $3.14 | $3.18 | $3.09 | $3.09 | $3.09 | 36,190,070 |
| 2020-07-09 | $3.16 | $3.18 | $3.08 | $3.15 | $3.15 | 50,326,380 |
| 2020-07-08 | $2.98 | $3.24 | $2.98 | $3.16 | $3.16 | 59,395,970 |
| 2020-07-07 | $3.02 | $3.07 | $2.97 | $2.99 | $2.99 | 36,555,270 |
| 2020-07-06 | $2.93 | $3.02 | $2.91 | $3.00 | $3.00 | 42,733,130 |
| 2020-07-03 | $2.88 | $2.95 | $2.86 | $2.91 | $2.91 | 24,673,750 |
| 2020-07-02 | $2.83 | $2.88 | $2.82 | $2.87 | $2.87 | 17,389,370 |
| 2020-07-01 | $2.75 | $3.00 | $2.74 | $2.86 | $2.86 | 26,326,910 |
| 2020-06-30 | $2.76 | $2.78 | $2.74 | $2.75 | $2.75 | 12,729,350 |
| 2020-06-29 | $2.83 | $2.84 | $2.74 | $2.76 | $2.76 | 13,728,220 |
| 2020-06-26 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2020-06-25 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2020-06-24 | $2.84 | $2.86 | $2.82 | $2.83 | $2.83 | 7,625,980 |
| 2020-06-23 | $2.86 | $2.87 | $2.83 | $2.84 | $2.84 | 9,078,200 |
| 2020-06-22 | $2.87 | $2.88 | $2.85 | $2.87 | $2.87 | 11,487,400 |
| 2020-06-19 | $2.84 | $2.87 | $2.83 | $2.87 | $2.87 | 13,297,890 |
| 2020-06-18 | $2.83 | $2.86 | $2.83 | $2.84 | $2.84 | 8,958,480 |
| 2020-06-17 | $2.87 | $2.88 | $2.83 | $2.85 | $2.85 | 10,457,110 |
| 2020-06-16 | $2.83 | $2.88 | $2.83 | $2.87 | $2.87 | 11,987,160 |
| 2020-06-15 | $2.83 | $2.86 | $2.82 | $2.83 | $2.83 | 8,916,260 |
| 2020-06-12 | $2.83 | $2.87 | $2.82 | $2.85 | $2.85 | 12,631,420 |
| 2020-06-11 | $2.86 | $2.90 | $2.86 | $2.87 | $2.87 | 10,300,820 |
| 2020-06-10 | $2.92 | $2.92 | $2.87 | $2.87 | $2.87 | 10,328,000 |
| 2020-06-09 | $2.90 | $2.94 | $2.88 | $2.92 | $2.92 | 12,275,230 |
| 2020-06-08 | $2.88 | $2.97 | $2.87 | $2.90 | $2.90 | 15,216,780 |
| 2020-06-05 | $2.89 | $2.90 | $2.86 | $2.87 | $2.87 | 11,626,380 |
| 2020-06-04 | $2.91 | $2.93 | $2.87 | $2.89 | $2.89 | 16,198,010 |
| 2020-06-03 | $2.94 | $2.95 | $2.90 | $2.91 | $2.91 | 17,416,720 |
| 2020-06-02 | $2.95 | $2.96 | $2.89 | $2.93 | $2.93 | 21,405,080 |
| 2020-06-01 | $2.85 | $2.98 | $2.85 | $2.95 | $2.95 | 25,011,920 |
| 2020-05-29 | $2.84 | $2.88 | $2.83 | $2.85 | $2.85 | 11,731,690 |
| 2020-05-28 | $2.88 | $2.93 | $2.82 | $2.86 | $2.86 | 16,225,620 |
| 2020-05-27 | $2.90 | $2.95 | $2.88 | $2.91 | $2.91 | 14,842,110 |
| 2020-05-26 | $2.86 | $2.91 | $2.86 | $2.89 | $2.89 | 12,074,200 |
| 2020-05-25 | $2.90 | $2.92 | $2.84 | $2.86 | $2.86 | 13,689,370 |
| 2020-05-22 | $2.95 | $3.02 | $2.90 | $2.91 | $2.91 | 23,479,810 |
| 2020-05-21 | $2.93 | $3.13 | $2.91 | $3.00 | $3.00 | 38,202,500 |
| 2020-05-20 | $2.86 | $2.98 | $2.85 | $2.96 | $2.96 | 25,865,530 |
| 2020-05-19 | $2.90 | $2.92 | $2.85 | $2.87 | $2.87 | 17,446,750 |
| 2020-05-18 | $2.92 | $2.93 | $2.83 | $2.84 | $2.84 | 32,722,950 |
| 2020-05-15 | $3.01 | $3.04 | $2.95 | $2.95 | $2.95 | 22,945,030 |
| 2020-05-14 | $3.10 | $3.12 | $3.00 | $3.01 | $3.01 | 35,426,080 |
| 2020-05-13 | $3.09 | $3.17 | $3.07 | $3.13 | $3.13 | 21,690,220 |
| 2020-05-12 | $3.15 | $3.18 | $3.07 | $3.12 | $3.12 | 27,214,410 |
| 2020-05-11 | $3.20 | $3.23 | $3.13 | $3.15 | $3.15 | 35,224,150 |
| 2020-05-08 | $3.16 | $3.24 | $3.08 | $3.24 | $3.24 | 62,160,640 |
| 2020-05-07 | $3.22 | $3.28 | $3.15 | $3.16 | $3.16 | 54,323,350 |
| 2020-05-06 | $3.15 | $3.33 | $3.13 | $3.29 | $3.29 | 73,512,400 |
| 2020-05-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-05-04 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-05-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-04-30 | $3.13 | $3.40 | $3.13 | $3.25 | $3.25 | 103,859,330 |
| 2020-04-29 | $3.08 | $3.29 | $3.05 | $3.29 | $3.29 | 46,166,680 |
| 2020-04-28 | $3.10 | $3.14 | $2.90 | $2.99 | $2.99 | 45,697,450 |
| 2020-04-27 | $3.10 | $3.27 | $3.07 | $3.16 | $3.16 | 58,366,120 |
| 2020-04-24 | $3.27 | $3.40 | $3.18 | $3.22 | $3.22 | 126,011,760 |
| 2020-04-23 | $2.88 | $3.17 | $2.86 | $3.17 | $3.17 | 35,330,050 |
| 2020-04-22 | $2.84 | $2.88 | $2.82 | $2.88 | $2.88 | 18,982,950 |
| 2020-04-21 | $2.85 | $2.88 | $2.81 | $2.84 | $2.84 | 15,385,780 |
| 2020-04-20 | $2.83 | $2.86 | $2.80 | $2.85 | $2.85 | 14,296,040 |
| 2020-04-17 | $2.85 | $2.87 | $2.80 | $2.80 | $2.80 | 19,267,180 |
| 2020-04-16 | $2.88 | $2.89 | $2.82 | $2.83 | $2.83 | 18,976,380 |
| 2020-04-15 | $2.92 | $2.93 | $2.86 | $2.86 | $2.86 | 17,078,950 |
| 2020-04-14 | $2.91 | $2.94 | $2.89 | $2.94 | $2.94 | 17,653,160 |
| 2020-04-13 | $2.88 | $2.91 | $2.82 | $2.89 | $2.89 | 14,570,600 |
| 2020-04-10 | $3.01 | $3.02 | $2.87 | $2.89 | $2.89 | 27,522,100 |
| 2020-04-09 | $3.00 | $3.04 | $2.97 | $3.02 | $3.02 | 31,108,000 |
| 2020-04-08 | $2.88 | $3.01 | $2.87 | $2.97 | $2.97 | 42,021,660 |
| 2020-04-07 | $2.88 | $2.96 | $2.85 | $2.92 | $2.92 | 35,864,070 |
| 2020-04-06 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2020-04-03 | $2.92 | $2.95 | $2.82 | $2.83 | $2.83 | 26,222,270 |
| 2020-04-02 | $2.83 | $2.91 | $2.79 | $2.91 | $2.91 | 31,645,780 |
| 2020-04-01 | $2.81 | $2.88 | $2.81 | $2.83 | $2.83 | 21,120,650 |
| 2020-03-31 | $2.96 | $2.99 | $2.83 | $2.84 | $2.84 | 29,808,900 |
| 2020-03-30 | $3.02 | $3.06 | $2.87 | $2.92 | $2.92 | 32,996,780 |
| 2020-03-27 | $3.20 | $3.21 | $3.04 | $3.06 | $3.06 | 31,197,550 |
| 2020-03-26 | $3.14 | $3.28 | $3.11 | $3.14 | $3.14 | 41,217,640 |
| 2020-03-25 | $3.26 | $3.35 | $3.18 | $3.20 | $3.20 | 52,691,020 |
| 2020-03-24 | $3.15 | $3.34 | $3.10 | $3.20 | $3.20 | 55,172,050 |
| 2020-03-23 | $3.16 | $3.28 | $3.00 | $3.07 | $3.07 | 47,085,940 |
| 2020-03-20 | $3.40 | $3.50 | $3.31 | $3.32 | $3.32 | 60,450,690 |
| 2020-03-19 | $3.20 | $3.35 | $3.15 | $3.31 | $3.31 | 49,670,140 |
| 2020-03-18 | $3.22 | $3.40 | $3.17 | $3.25 | $3.25 | 62,384,450 |
| 2020-03-17 | $3.28 | $3.38 | $3.08 | $3.17 | $3.17 | 55,166,270 |
| 2020-03-16 | $3.50 | $3.62 | $3.25 | $3.28 | $3.28 | 65,810,350 |
| 2020-03-13 | $3.36 | $3.62 | $3.35 | $3.47 | $3.47 | 77,330,630 |
| 2020-03-12 | $3.47 | $3.88 | $3.35 | $3.67 | $3.67 | 144,067,160 |
| 2020-03-11 | $3.83 | $4.01 | $3.72 | $3.72 | $3.72 | 170,597,600 |
| 2020-03-10 | $3.96 | $4.35 | $3.69 | $4.13 | $4.13 | 247,083,060 |
| 2020-03-09 | $3.99 | $4.06 | $3.80 | $4.06 | $4.06 | 113,641,800 |
| 2020-03-06 | $3.25 | $3.69 | $3.12 | $3.69 | $3.69 | 109,276,590 |
| 2020-03-05 | $3.23 | $3.53 | $3.23 | $3.35 | $3.35 | 112,629,250 |
| 2020-03-04 | $3.34 | $3.48 | $3.20 | $3.25 | $3.25 | 150,647,760 |
| 2020-03-03 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 17,481,350 |
| 2020-03-02 | $2.78 | $3.03 | $2.78 | $3.03 | $3.03 | 18,277,530 |
| 2020-02-28 | $2.80 | $2.89 | $2.74 | $2.75 | $2.75 | 48,054,340 |
| 2020-02-27 | $3.00 | $3.06 | $2.89 | $2.96 | $2.96 | 64,409,040 |
| 2020-02-26 | $3.25 | $3.31 | $3.06 | $3.08 | $3.08 | 131,763,830 |
| 2020-02-25 | $2.76 | $3.12 | $2.74 | $3.12 | $3.12 | 87,680,930 |
| 2020-02-24 | $2.88 | $2.97 | $2.78 | $2.84 | $2.84 | 33,375,640 |
| 2020-02-21 | $2.69 | $2.79 | $2.68 | $2.76 | $2.76 | 19,458,060 |
| 2020-02-20 | $2.64 | $2.70 | $2.63 | $2.69 | $2.69 | 14,696,070 |
| 2020-02-19 | $2.68 | $2.68 | $2.64 | $2.64 | $2.64 | 11,752,690 |
| 2020-02-18 | $2.61 | $2.67 | $2.60 | $2.67 | $2.67 | 18,461,700 |
| 2020-02-17 | $2.52 | $2.61 | $2.51 | $2.61 | $2.61 | 15,734,920 |
| 2020-02-14 | $2.52 | $2.55 | $2.51 | $2.52 | $2.52 | 9,690,800 |
| 2020-02-13 | $2.59 | $2.61 | $2.53 | $2.54 | $2.54 | 12,695,730 |
| 2020-02-12 | $2.54 | $2.59 | $2.52 | $2.58 | $2.58 | 10,891,670 |
| 2020-02-11 | $2.57 | $2.58 | $2.52 | $2.54 | $2.54 | 14,264,810 |
| 2020-02-10 | $2.46 | $2.56 | $2.45 | $2.56 | $2.56 | 18,363,050 |
| 2020-02-07 | $2.45 | $2.53 | $2.42 | $2.49 | $2.49 | 19,641,910 |
| 2020-02-06 | $2.43 | $2.46 | $2.40 | $2.46 | $2.46 | 18,341,190 |
| 2020-02-05 | $2.40 | $2.48 | $2.39 | $2.44 | $2.44 | 13,924,680 |
| 2020-02-04 | $2.24 | $2.49 | $2.24 | $2.40 | $2.40 | 24,756,040 |
| 2020-02-03 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 4,353,800 |
| 2020-01-31 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-01-30 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-01-29 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-01-28 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-01-27 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-01-24 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-01-23 | $2.77 | $2.82 | $2.70 | $2.74 | $2.74 | 16,579,630 |
| 2020-01-22 | $2.77 | $2.80 | $2.73 | $2.77 | $2.77 | 10,347,010 |
| 2020-01-21 | $2.83 | $2.84 | $2.77 | $2.77 | $2.77 | 13,011,030 |
| 2020-01-20 | $2.83 | $2.85 | $2.81 | $2.85 | $2.85 | 8,625,120 |
| 2020-01-17 | $2.85 | $2.87 | $2.81 | $2.83 | $2.83 | 10,256,550 |
| 2020-01-16 | $2.89 | $2.92 | $2.84 | $2.84 | $2.84 | 11,702,370 |
| 2020-01-15 | $2.94 | $2.96 | $2.88 | $2.89 | $2.89 | 10,638,020 |
| 2020-01-14 | $2.97 | $2.97 | $2.93 | $2.95 | $2.95 | 9,224,440 |
| 2020-01-13 | $2.96 | $2.97 | $2.91 | $2.95 | $2.95 | 9,827,940 |
| 2020-01-10 | $2.97 | $3.00 | $2.94 | $2.96 | $2.96 | 10,423,000 |
| 2020-01-09 | $2.98 | $3.00 | $2.96 | $2.98 | $2.98 | 12,869,080 |
| 2020-01-08 | $3.02 | $3.03 | $2.93 | $2.95 | $2.95 | 16,432,740 |
| 2020-01-07 | $2.99 | $3.02 | $2.97 | $3.02 | $3.02 | 18,799,810 |
| 2020-01-06 | $2.94 | $3.01 | $2.93 | $2.97 | $2.97 | 16,827,710 |
| 2020-01-03 | $2.94 | $2.97 | $2.93 | $2.96 | $2.96 | 10,782,640 |
| 2020-01-02 | $2.93 | $2.96 | $2.91 | $2.94 | $2.94 | 12,283,610 |
| 2020-01-01 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2019-12-31 | $2.88 | $2.92 | $2.86 | $2.91 | $2.91 | 9,196,740 |
| 2019-12-30 | $2.87 | $2.89 | $2.82 | $2.89 | $2.89 | 9,788,760 |
| 2019-12-27 | $2.89 | $2.94 | $2.87 | $2.87 | $2.87 | 11,501,930 |
| 2019-12-26 | $2.89 | $2.91 | $2.86 | $2.90 | $2.90 | 7,955,900 |
| 2019-12-25 | $2.92 | $2.92 | $2.87 | $2.89 | $2.89 | 7,615,120 |
| 2019-12-24 | $2.83 | $2.93 | $2.83 | $2.92 | $2.92 | 13,272,170 |
| 2019-12-23 | $2.88 | $2.90 | $2.82 | $2.83 | $2.83 | 10,143,690 |
| 2019-12-20 | $2.93 | $2.96 | $2.88 | $2.89 | $2.89 | 10,323,270 |
| 2019-12-19 | $2.94 | $2.95 | $2.92 | $2.94 | $2.94 | 12,858,860 |
| 2019-12-18 | $2.90 | $3.02 | $2.90 | $2.94 | $2.94 | 24,748,300 |
| 2019-12-17 | $2.85 | $2.93 | $2.85 | $2.92 | $2.92 | 15,927,750 |
| 2019-12-16 | $2.79 | $2.85 | $2.77 | $2.85 | $2.85 | 14,074,940 |
| 2019-12-13 | $2.76 | $2.79 | $2.75 | $2.78 | $2.78 | 7,301,900 |
| 2019-12-12 | $2.79 | $2.81 | $2.74 | $2.75 | $2.75 | 6,822,430 |
| 2019-12-11 | $2.80 | $2.80 | $2.77 | $2.80 | $2.80 | 4,528,690 |
| 2019-12-10 | $2.80 | $2.81 | $2.77 | $2.81 | $2.81 | 7,065,180 |
| 2019-12-09 | $2.84 | $2.84 | $2.80 | $2.81 | $2.81 | 7,022,030 |
| 2019-12-06 | $2.84 | $2.85 | $2.82 | $2.83 | $2.83 | 4,146,030 |
| 2019-12-05 | $2.83 | $2.84 | $2.81 | $2.83 | $2.83 | 5,618,440 |
| 2019-12-04 | $2.78 | $2.83 | $2.77 | $2.82 | $2.82 | 8,211,110 |
| 2019-12-03 | $2.74 | $2.79 | $2.72 | $2.79 | $2.79 | 5,463,270 |
| 2019-12-02 | $2.78 | $2.80 | $2.74 | $2.75 | $2.75 | 6,219,280 |
| 2019-11-29 | $2.78 | $2.81 | $2.77 | $2.79 | $2.79 | 6,097,660 |
| 2019-11-28 | $2.77 | $2.80 | $2.75 | $2.77 | $2.77 | 5,576,500 |
| 2019-11-27 | $2.84 | $2.84 | $2.75 | $2.77 | $2.77 | 8,060,350 |
| 2019-11-26 | $2.82 | $2.85 | $2.80 | $2.82 | $2.82 | 7,624,900 |
| 2019-11-25 | $2.80 | $2.89 | $2.77 | $2.83 | $2.83 | 10,419,960 |
| 2019-11-22 | $2.80 | $2.83 | $2.77 | $2.78 | $2.78 | 6,134,590 |
| 2019-11-21 | $2.76 | $2.81 | $2.76 | $2.79 | $2.79 | 5,795,860 |
| 2019-11-20 | $2.77 | $2.82 | $2.75 | $2.77 | $2.77 | 8,357,750 |
| 2019-11-19 | $2.70 | $2.77 | $2.69 | $2.77 | $2.77 | 7,651,220 |
| 2019-11-18 | $2.69 | $2.72 | $2.68 | $2.70 | $2.70 | 5,048,830 |
| 2019-11-15 | $2.75 | $2.75 | $2.69 | $2.70 | $2.70 | 6,924,690 |
| 2019-11-14 | $2.74 | $2.77 | $2.71 | $2.76 | $2.76 | 5,784,710 |
| 2019-11-13 | $2.76 | $2.76 | $2.71 | $2.74 | $2.74 | 5,743,030 |
| 2019-11-12 | $2.76 | $2.78 | $2.70 | $2.76 | $2.76 | 8,812,620 |
| 2019-11-11 | $2.86 | $2.86 | $2.78 | $2.78 | $2.78 | 10,589,580 |
| 2019-11-08 | $2.89 | $2.91 | $2.87 | $2.88 | $2.88 | 5,216,140 |
| 2019-11-07 | $2.89 | $2.90 | $2.86 | $2.89 | $2.89 | 7,166,550 |
| 2019-11-06 | $2.93 | $2.93 | $2.88 | $2.89 | $2.89 | 5,071,050 |
| 2019-11-05 | $2.95 | $2.95 | $2.90 | $2.92 | $2.92 | 6,909,730 |
| 2019-11-04 | $2.95 | $2.97 | $2.92 | $2.93 | $2.93 | 5,538,870 |
| 2019-11-01 | $2.90 | $2.98 | $2.89 | $2.94 | $2.94 | 8,702,360 |
| 2019-10-31 | $2.98 | $2.98 | $2.90 | $2.92 | $2.92 | 12,832,700 |
| 2019-10-30 | $3.02 | $3.02 | $2.96 | $2.97 | $2.97 | 12,949,980 |
| 2019-10-29 | $3.06 | $3.09 | $3.02 | $3.03 | $3.03 | 11,292,680 |
| 2019-10-28 | $3.03 | $3.06 | $3.00 | $3.06 | $3.06 | 11,783,700 |
| 2019-10-25 | $3.02 | $3.03 | $2.98 | $3.02 | $3.02 | 6,613,620 |
| 2019-10-24 | $3.02 | $3.03 | $2.99 | $3.02 | $3.02 | 5,413,900 |
| 2019-10-23 | $3.05 | $3.05 | $3.00 | $3.02 | $3.02 | 6,538,170 |
| 2019-10-22 | $3.00 | $3.04 | $3.00 | $3.04 | $3.04 | 8,066,290 |
| 2019-10-21 | $3.02 | $3.02 | $2.96 | $3.00 | $3.00 | 8,216,430 |
| 2019-10-18 | $3.04 | $3.06 | $2.99 | $3.02 | $3.02 | 11,303,190 |
| 2019-10-17 | $3.04 | $3.06 | $3.02 | $3.04 | $3.04 | 8,818,910 |
| 2019-10-16 | $3.08 | $3.10 | $3.02 | $3.04 | $3.04 | 10,836,700 |
| 2019-10-15 | $3.14 | $3.14 | $3.08 | $3.08 | $3.08 | 7,198,220 |
| 2019-10-14 | $3.13 | $3.17 | $3.13 | $3.14 | $3.14 | 10,251,390 |
| 2019-10-11 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 8,643,050 |
| 2019-10-10 | $3.07 | $3.11 | $3.07 | $3.10 | $3.10 | 8,144,140 |
| 2019-10-09 | $3.04 | $3.07 | $3.01 | $3.07 | $3.07 | 6,439,240 |
| 2019-10-08 | $3.06 | $3.08 | $3.05 | $3.05 | $3.05 | 7,589,350 |
| 2019-10-07 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2019-10-04 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2019-10-03 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2019-10-02 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2019-10-01 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2019-09-30 | $3.08 | $3.08 | $3.03 | $3.05 | $3.05 | 10,493,610 |
| 2019-09-27 | $3.07 | $3.10 | $3.05 | $3.08 | $3.08 | 10,286,450 |
| 2019-09-26 | $3.12 | $3.14 | $3.05 | $3.07 | $3.07 | 14,679,900 |
| 2019-09-25 | $3.17 | $3.18 | $3.11 | $3.11 | $3.11 | 11,737,090 |
| 2019-09-24 | $3.18 | $3.22 | $3.18 | $3.19 | $3.19 | 9,903,160 |
| 2019-09-23 | $3.23 | $3.23 | $3.16 | $3.18 | $3.18 | 11,036,400 |
| 2019-09-20 | $3.26 | $3.29 | $3.23 | $3.25 | $3.25 | 12,178,170 |
| 2019-09-19 | $3.22 | $3.27 | $3.21 | $3.26 | $3.26 | 12,024,060 |
| 2019-09-18 | $3.31 | $3.32 | $3.22 | $3.24 | $3.24 | 17,835,360 |
| 2019-09-17 | $3.41 | $3.43 | $3.25 | $3.29 | $3.29 | 31,350,190 |
| 2019-09-16 | $3.42 | $3.50 | $3.36 | $3.43 | $3.43 | 26,939,390 |
| 2019-09-13 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2019-09-12 | $3.36 | $3.43 | $3.35 | $3.39 | $3.39 | 21,458,800 |
| 2019-09-11 | $3.40 | $3.44 | $3.34 | $3.35 | $3.35 | 20,871,800 |
| 2019-09-10 | $3.39 | $3.45 | $3.37 | $3.41 | $3.41 | 22,288,150 |
| 2019-09-09 | $3.39 | $3.41 | $3.34 | $3.40 | $3.40 | 29,133,010 |
| 2019-09-06 | $3.34 | $3.42 | $3.31 | $3.37 | $3.37 | 28,287,170 |
| 2019-09-05 | $3.32 | $3.38 | $3.30 | $3.32 | $3.32 | 23,092,600 |
| 2019-09-04 | $3.29 | $3.32 | $3.25 | $3.31 | $3.31 | 15,582,680 |
| 2019-09-03 | $3.28 | $3.31 | $3.25 | $3.29 | $3.29 | 13,487,870 |
| 2019-09-02 | $3.17 | $3.29 | $3.16 | $3.27 | $3.27 | 15,412,310 |
| 2019-08-30 | $3.28 | $3.29 | $3.13 | $3.17 | $3.17 | 14,276,780 |
| 2019-08-29 | $3.27 | $3.30 | $3.24 | $3.24 | $3.24 | 14,114,150 |
| 2019-08-28 | $3.23 | $3.42 | $3.21 | $3.27 | $3.27 | 25,486,550 |
| 2019-08-27 | $3.16 | $3.24 | $3.15 | $3.22 | $3.22 | 14,472,500 |
| 2019-08-26 | $3.08 | $3.16 | $3.07 | $3.13 | $3.13 | 10,437,700 |
| 2019-08-23 | $3.22 | $3.23 | $3.17 | $3.19 | $3.19 | 11,137,710 |
| 2019-08-22 | $3.19 | $3.24 | $3.18 | $3.20 | $3.20 | 13,933,700 |
| 2019-08-21 | $3.20 | $3.21 | $3.15 | $3.17 | $3.17 | 11,293,780 |
| 2019-08-20 | $3.19 | $3.24 | $3.18 | $3.19 | $3.19 | 13,407,720 |
| 2019-08-19 | $3.11 | $3.19 | $3.11 | $3.19 | $3.19 | 13,930,250 |
| 2019-08-16 | $3.07 | $3.13 | $3.06 | $3.10 | $3.10 | 9,394,240 |
| 2019-08-15 | $3.03 | $3.10 | $3.01 | $3.09 | $3.09 | 10,563,940 |
| 2019-08-14 | $3.11 | $3.14 | $3.09 | $3.09 | $3.09 | 8,404,040 |
| 2019-08-13 | $3.07 | $3.09 | $3.04 | $3.08 | $3.08 | 6,980,900 |
| 2019-08-12 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 7,715,910 |
| 2019-08-09 | $3.12 | $3.13 | $3.04 | $3.05 | $3.05 | 12,367,240 |
| 2019-08-08 | $3.09 | $3.14 | $3.09 | $3.10 | $3.10 | 10,066,100 |
| 2019-08-07 | $3.13 | $3.17 | $3.08 | $3.08 | $3.08 | 13,830,700 |
| 2019-08-06 | $3.16 | $3.20 | $3.02 | $3.11 | $3.11 | 26,925,290 |
| 2019-08-05 | $3.37 | $3.39 | $3.24 | $3.25 | $3.25 | 26,938,610 |
| 2019-08-02 | $3.43 | $3.48 | $3.39 | $3.40 | $3.40 | 24,899,680 |
| 2019-08-01 | $3.47 | $3.53 | $3.43 | $3.53 | $3.53 | 24,200,860 |
| 2019-07-31 | $3.52 | $3.54 | $3.47 | $3.48 | $3.48 | 24,096,860 |
| 2019-07-30 | $3.63 | $3.63 | $3.53 | $3.53 | $3.53 | 40,787,900 |
| 2019-07-29 | $3.45 | $3.70 | $3.45 | $3.59 | $3.59 | 53,299,040 |
| 2019-07-26 | $3.48 | $3.51 | $3.44 | $3.47 | $3.47 | 17,478,470 |
| 2019-07-25 | $3.55 | $3.56 | $3.50 | $3.52 | $3.52 | 23,277,040 |
| 2019-07-24 | $3.49 | $3.65 | $3.47 | $3.59 | $3.59 | 40,997,350 |
| 2019-07-23 | $3.43 | $3.53 | $3.38 | $3.52 | $3.52 | 30,512,540 |
| 2019-07-22 | $3.59 | $3.59 | $3.38 | $3.47 | $3.47 | 43,120,570 |
| 2019-07-19 | $3.42 | $3.70 | $3.42 | $3.59 | $3.59 | 68,925,290 |
| 2019-07-18 | $3.42 | $3.50 | $3.35 | $3.46 | $3.46 | 29,009,820 |
| 2019-07-17 | $3.52 | $3.59 | $3.42 | $3.43 | $3.43 | 34,702,770 |
| 2019-07-16 | $3.46 | $3.56 | $3.42 | $3.55 | $3.55 | 38,280,180 |
| 2019-07-15 | $3.39 | $3.49 | $3.36 | $3.47 | $3.47 | 31,263,360 |
| 2019-07-12 | $3.40 | $3.55 | $3.35 | $3.46 | $3.46 | 82,325,130 |
| 2019-07-11 | $3.20 | $3.51 | $3.19 | $3.51 | $3.51 | 37,888,140 |
| 2019-07-10 | $3.25 | $3.26 | $3.17 | $3.19 | $3.19 | 12,309,800 |
| 2019-07-09 | $3.16 | $3.30 | $3.13 | $3.25 | $3.25 | 15,451,260 |
| 2019-07-08 | $3.29 | $3.29 | $3.13 | $3.15 | $3.15 | 13,786,040 |
| 2019-07-05 | $3.32 | $3.34 | $3.29 | $3.30 | $3.30 | 10,093,890 |
| 2019-07-04 | $3.36 | $3.36 | $3.29 | $3.32 | $3.32 | 11,153,480 |
| 2019-07-03 | $3.35 | $3.40 | $3.32 | $3.33 | $3.33 | 12,670,530 |
| 2019-07-02 | $3.35 | $3.43 | $3.32 | $3.39 | $3.39 | 19,762,510 |
| 2019-07-01 | $3.29 | $3.35 | $3.26 | $3.35 | $3.35 | 15,171,860 |
| 2019-06-28 | $3.29 | $3.30 | $3.19 | $3.22 | $3.22 | 14,372,200 |
| 2019-06-27 | $3.32 | $3.36 | $3.29 | $3.30 | $3.30 | 12,545,680 |
| 2019-06-26 | $3.37 | $3.38 | $3.26 | $3.31 | $3.31 | 19,826,900 |
| 2019-06-25 | $3.40 | $3.50 | $3.35 | $3.43 | $3.43 | 26,628,900 |
| 2019-06-24 | $3.40 | $3.45 | $3.35 | $3.39 | $3.39 | 17,903,900 |
| 2019-06-21 | $3.33 | $3.43 | $3.32 | $3.38 | $3.38 | 22,688,570 |
| 2019-06-20 | $3.24 | $3.31 | $3.21 | $3.30 | $3.30 | 17,353,940 |
| 2019-06-19 | $3.29 | $3.34 | $3.23 | $3.24 | $3.24 | 15,989,880 |
| 2019-06-18 | $3.21 | $3.24 | $3.19 | $3.24 | $3.24 | 7,039,990 |
| 2019-06-17 | $3.20 | $3.25 | $3.14 | $3.22 | $3.22 | 11,922,310 |
| 2019-06-14 | $3.26 | $3.32 | $3.21 | $3.22 | $3.22 | 18,300,780 |
| 2019-06-13 | $3.21 | $3.28 | $3.20 | $3.25 | $3.25 | 12,947,170 |
| 2019-06-12 | $3.20 | $3.27 | $3.18 | $3.22 | $3.22 | 13,222,150 |
| 2019-06-11 | $3.09 | $3.22 | $3.08 | $3.21 | $3.21 | 15,734,510 |
| 2019-06-10 | $3.07 | $3.11 | $3.04 | $3.09 | $3.09 | 9,080,600 |
| 2019-06-07 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2019-06-06 | $3.15 | $3.15 | $3.04 | $3.05 | $3.05 | 11,424,000 |
| 2019-06-05 | $3.14 | $3.18 | $3.12 | $3.14 | $3.14 | 9,920,130 |
| 2019-06-04 | $3.17 | $3.19 | $3.08 | $3.12 | $3.12 | 14,975,580 |
| 2019-06-03 | $3.30 | $3.31 | $3.17 | $3.18 | $3.18 | 18,476,230 |
| 2019-05-31 | $3.33 | $3.36 | $3.26 | $3.30 | $3.30 | 13,433,120 |
| 2019-05-30 | $3.40 | $3.40 | $3.26 | $3.33 | $3.33 | 18,820,860 |
| 2019-05-29 | $3.38 | $3.44 | $3.34 | $3.41 | $3.41 | 11,572,130 |
| 2019-05-28 | $3.40 | $3.47 | $3.37 | $3.38 | $3.38 | 13,354,630 |
| 2019-05-27 | $3.35 | $3.41 | $3.31 | $3.41 | $3.41 | 13,911,330 |
| 2019-05-24 | $3.34 | $3.39 | $3.32 | $3.34 | $3.34 | 8,854,020 |
| 2019-05-23 | $3.46 | $3.46 | $3.33 | $3.36 | $3.36 | 13,667,810 |
| 2019-05-22 | $3.51 | $3.54 | $3.40 | $3.44 | $3.44 | 13,731,730 |
| 2019-05-21 | $3.39 | $3.52 | $3.37 | $3.50 | $3.50 | 16,179,260 |
| 2019-05-20 | $3.40 | $3.43 | $3.25 | $3.39 | $3.39 | 20,478,440 |
| 2019-05-17 | $3.67 | $3.67 | $3.43 | $3.46 | $3.46 | 26,396,210 |
| 2019-05-16 | $3.64 | $3.68 | $3.59 | $3.67 | $3.67 | 23,552,440 |
| 2019-05-15 | $3.58 | $3.66 | $3.58 | $3.65 | $3.65 | 19,001,860 |
| 2019-05-14 | $3.52 | $3.60 | $3.51 | $3.56 | $3.56 | 12,999,370 |
| 2019-05-13 | $3.63 | $3.65 | $3.54 | $3.57 | $3.57 | 14,799,100 |
| 2019-05-10 | $3.58 | $3.67 | $3.47 | $3.66 | $3.66 | 19,574,130 |
| 2019-05-09 | $3.57 | $3.67 | $3.54 | $3.56 | $3.56 | 18,048,630 |
| 2019-05-08 | $3.54 | $3.67 | $3.41 | $3.60 | $3.60 | 17,478,520 |
| 2019-05-07 | $3.54 | $3.63 | $3.50 | $3.59 | $3.59 | 16,994,000 |
| 2019-05-06 | $3.60 | $3.73 | $3.42 | $3.51 | $3.51 | 32,264,640 |
| 2019-05-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-05-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-05-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-04-30 | $3.61 | $3.79 | $3.61 | $3.74 | $3.74 | 20,990,940 |
| 2019-04-29 | $3.77 | $3.82 | $3.54 | $3.64 | $3.64 | 39,071,370 |
| 2019-04-26 | $3.82 | $3.96 | $3.79 | $3.79 | $3.79 | 66,890,130 |
| 2019-04-25 | $4.48 | $4.50 | $4.20 | $4.21 | $4.21 | 36,940,790 |
| 2019-04-24 | $4.45 | $4.54 | $4.42 | $4.52 | $4.52 | 22,554,660 |
| 2019-04-23 | $4.66 | $4.66 | $4.45 | $4.46 | $4.46 | 34,666,870 |
| 2019-04-22 | $4.76 | $4.84 | $4.58 | $4.68 | $4.68 | 47,079,350 |
| 2019-04-19 | $4.61 | $4.82 | $4.51 | $4.81 | $4.81 | 56,879,150 |
| 2019-04-18 | $4.60 | $4.66 | $4.56 | $4.62 | $4.62 | 29,341,040 |
| 2019-04-17 | $4.58 | $4.68 | $4.55 | $4.61 | $4.61 | 36,949,140 |
| 2019-04-16 | $4.38 | $4.58 | $4.32 | $4.57 | $4.57 | 32,893,780 |
| 2019-04-15 | $4.55 | $4.59 | $4.40 | $4.41 | $4.41 | 35,994,720 |
| 2019-04-12 | $4.54 | $4.63 | $4.45 | $4.48 | $4.48 | 40,106,580 |
| 2019-04-11 | $4.85 | $4.88 | $4.58 | $4.59 | $4.59 | 92,043,150 |
| 2019-04-10 | $4.91 | $5.26 | $4.86 | $4.93 | $4.93 | 140,385,300 |
| 2019-04-09 | $4.73 | $5.19 | $4.70 | $4.99 | $4.99 | 110,483,910 |
| 2019-04-08 | $4.60 | $4.85 | $4.58 | $4.84 | $4.84 | 88,262,040 |
| 2019-04-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2019-04-04 | $4.60 | $4.61 | $4.49 | $4.56 | $4.56 | 34,577,830 |
| 2019-04-03 | $4.52 | $4.65 | $4.49 | $4.58 | $4.58 | 32,877,450 |
| 2019-04-02 | $4.49 | $4.59 | $4.47 | $4.50 | $4.50 | 39,961,910 |
| 2019-04-01 | $4.34 | $4.52 | $4.34 | $4.48 | $4.48 | 32,444,000 |
| 2019-03-29 | $4.14 | $4.35 | $4.11 | $4.34 | $4.34 | 33,176,010 |
| 2019-03-28 | $4.18 | $4.28 | $4.11 | $4.14 | $4.14 | 22,369,700 |
| 2019-03-27 | $4.26 | $4.28 | $4.12 | $4.19 | $4.19 | 26,117,430 |
| 2019-03-26 | $4.45 | $4.47 | $4.18 | $4.21 | $4.21 | 37,646,690 |
| 2019-03-25 | $4.41 | $4.51 | $4.40 | $4.43 | $4.43 | 29,683,070 |
| 2019-03-22 | $4.55 | $4.58 | $4.44 | $4.54 | $4.54 | 26,993,310 |
| 2019-03-21 | $4.51 | $4.63 | $4.51 | $4.55 | $4.55 | 36,538,930 |
| 2019-03-20 | $4.56 | $4.56 | $4.40 | $4.53 | $4.53 | 32,263,870 |
| 2019-03-19 | $4.54 | $4.64 | $4.51 | $4.57 | $4.57 | 31,704,400 |
| 2019-03-18 | $4.47 | $4.57 | $4.40 | $4.56 | $4.56 | 35,183,760 |
| 2019-03-15 | $4.47 | $4.53 | $4.40 | $4.47 | $4.47 | 39,446,770 |
| 2019-03-14 | $4.63 | $4.72 | $4.35 | $4.44 | $4.44 | 65,355,000 |
| 2019-03-13 | $5.25 | $5.26 | $4.62 | $4.73 | $4.73 | 92,593,750 |
| 2019-03-12 | $4.83 | $5.13 | $4.74 | $5.10 | $5.10 | 116,310,110 |
| 2019-03-11 | $4.71 | $4.85 | $4.65 | $4.82 | $4.82 | 62,280,240 |
| 2019-03-08 | $4.75 | $5.08 | $4.64 | $4.66 | $4.66 | 100,650,610 |
| 2019-03-07 | $4.65 | $5.10 | $4.58 | $4.94 | $4.94 | 118,984,970 |
| 2019-03-06 | $4.67 | $4.85 | $4.45 | $4.75 | $4.75 | 126,996,890 |
| 2019-03-05 | $4.47 | $4.69 | $4.36 | $4.51 | $4.51 | 124,793,650 |
| 2019-03-04 | $4.02 | $4.33 | $4.02 | $4.26 | $4.26 | 106,404,770 |
| 2019-03-01 | $4.05 | $4.07 | $3.93 | $4.01 | $4.01 | 46,816,500 |
| 2019-02-28 | $4.03 | $4.10 | $3.99 | $4.06 | $4.06 | 52,051,330 |
| 2019-02-27 | $4.01 | $4.14 | $3.96 | $4.01 | $4.01 | 53,745,770 |
| 2019-02-26 | $4.10 | $4.29 | $3.98 | $4.05 | $4.05 | 83,524,170 |
| 2019-02-25 | $4.00 | $4.18 | $3.90 | $4.12 | $4.12 | 81,001,110 |
| 2019-02-22 | $3.76 | $3.99 | $3.73 | $3.94 | $3.94 | 64,153,630 |
| 2019-02-21 | $3.82 | $3.90 | $3.72 | $3.76 | $3.76 | 55,539,600 |
| 2019-02-20 | $3.88 | $3.92 | $3.70 | $3.83 | $3.83 | 38,558,470 |
| 2019-02-19 | $3.90 | $3.94 | $3.71 | $3.80 | $3.80 | 59,700,830 |
| 2019-02-18 | $3.73 | $3.91 | $3.68 | $3.89 | $3.89 | 57,677,630 |
| 2019-02-15 | $3.65 | $3.83 | $3.63 | $3.70 | $3.70 | 42,301,940 |
| 2019-02-14 | $3.65 | $3.70 | $3.60 | $3.68 | $3.68 | 25,259,300 |
| 2019-02-13 | $3.62 | $3.67 | $3.53 | $3.65 | $3.65 | 33,736,100 |
| 2019-02-12 | $3.41 | $3.70 | $3.39 | $3.60 | $3.60 | 35,249,780 |
| 2019-02-11 | $3.29 | $3.47 | $3.29 | $3.42 | $3.42 | 16,996,680 |
| 2019-02-08 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-02-07 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-02-06 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-02-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-02-04 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-02-01 | $3.21 | $3.29 | $3.21 | $3.28 | $3.28 | 9,783,550 |
| 2019-01-31 | $3.30 | $3.35 | $3.13 | $3.18 | $3.18 | 23,338,650 |
| 2019-01-30 | $3.46 | $3.49 | $3.29 | $3.31 | $3.31 | 20,186,910 |
| 2019-01-29 | $3.46 | $3.57 | $3.41 | $3.50 | $3.50 | 25,373,480 |
| 2019-01-28 | $3.44 | $3.60 | $3.35 | $3.48 | $3.48 | 26,056,020 |
| 2019-01-25 | $3.53 | $3.55 | $3.42 | $3.42 | $3.42 | 19,811,400 |
| 2019-01-24 | $3.54 | $3.58 | $3.48 | $3.52 | $3.52 | 15,274,700 |
| 2019-01-23 | $3.53 | $3.59 | $3.50 | $3.52 | $3.52 | 13,913,220 |
| 2019-01-22 | $3.63 | $3.67 | $3.51 | $3.57 | $3.57 | 23,047,070 |
| 2019-01-21 | $3.68 | $3.73 | $3.59 | $3.63 | $3.63 | 25,466,770 |
| 2019-01-18 | $3.74 | $3.84 | $3.66 | $3.70 | $3.70 | 45,164,150 |
| 2019-01-17 | $3.62 | $3.95 | $3.58 | $3.79 | $3.79 | 67,839,690 |
| 2019-01-16 | $4.08 | $4.08 | $3.64 | $3.69 | $3.69 | 92,042,190 |
| 2019-01-15 | $3.37 | $3.73 | $3.37 | $3.73 | $3.73 | 19,877,310 |
| 2019-01-14 | $3.39 | $3.46 | $3.36 | $3.39 | $3.39 | 13,010,620 |
| 2019-01-11 | $3.34 | $3.41 | $3.31 | $3.38 | $3.38 | 14,437,490 |
| 2019-01-10 | $3.37 | $3.41 | $3.32 | $3.34 | $3.34 | 15,808,620 |
| 2019-01-09 | $3.38 | $3.47 | $3.34 | $3.36 | $3.36 | 22,742,730 |
| 2019-01-08 | $3.37 | $3.45 | $3.32 | $3.39 | $3.39 | 19,268,270 |
| 2019-01-07 | $3.38 | $3.38 | $3.27 | $3.35 | $3.35 | 20,134,700 |
| 2019-01-04 | $3.07 | $3.27 | $3.05 | $3.26 | $3.26 | 22,245,440 |
| 2019-01-03 | $3.07 | $3.16 | $3.06 | $3.10 | $3.10 | 14,705,890 |
| 2019-01-02 | $3.07 | $3.11 | $3.04 | $3.06 | $3.06 | 9,305,150 |
| 2019-01-01 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2018-12-31 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2018-12-28 | $3.05 | $3.11 | $3.04 | $3.05 | $3.05 | 9,910,440 |
| 2018-12-27 | $3.20 | $3.21 | $3.03 | $3.05 | $3.05 | 12,442,000 |
| 2018-12-26 | $3.17 | $3.19 | $3.10 | $3.13 | $3.13 | 10,360,970 |
| 2018-12-25 | $3.20 | $3.20 | $3.01 | $3.15 | $3.15 | 22,137,120 |
| 2018-12-24 | $3.20 | $3.25 | $3.19 | $3.23 | $3.23 | 11,230,360 |
| 2018-12-21 | $3.28 | $3.29 | $3.15 | $3.20 | $3.20 | 18,471,620 |
| 2018-12-20 | $3.27 | $3.32 | $3.24 | $3.30 | $3.30 | 9,829,000 |
| 2018-12-19 | $3.37 | $3.37 | $3.27 | $3.28 | $3.28 | 11,688,700 |
| 2018-12-18 | $3.36 | $3.41 | $3.30 | $3.36 | $3.36 | 11,872,560 |
| 2018-12-17 | $3.34 | $3.41 | $3.31 | $3.37 | $3.37 | 13,629,390 |
| 2018-12-14 | $3.56 | $3.58 | $3.35 | $3.36 | $3.36 | 24,190,020 |
| 2018-12-13 | $3.56 | $3.63 | $3.47 | $3.57 | $3.57 | 21,622,370 |
| 2018-12-12 | $3.64 | $3.66 | $3.54 | $3.55 | $3.55 | 17,080,390 |
| 2018-12-11 | $3.60 | $3.64 | $3.57 | $3.61 | $3.61 | 15,418,670 |
| 2018-12-10 | $3.76 | $3.79 | $3.58 | $3.61 | $3.61 | 25,340,130 |
| 2018-12-07 | $3.78 | $3.83 | $3.75 | $3.81 | $3.81 | 13,854,490 |
| 2018-12-06 | $3.85 | $3.90 | $3.76 | $3.77 | $3.77 | 22,729,840 |
| 2018-12-05 | $3.90 | $3.98 | $3.86 | $3.89 | $3.89 | 33,977,900 |
| 2018-12-04 | $3.82 | $4.06 | $3.75 | $4.04 | $4.04 | 57,371,500 |
| 2018-12-03 | $3.88 | $3.95 | $3.77 | $3.85 | $3.85 | 35,997,320 |
| 2018-11-30 | $3.85 | $3.87 | $3.63 | $3.75 | $3.75 | 37,035,430 |
| 2018-11-29 | $4.01 | $4.09 | $3.80 | $3.81 | $3.81 | 53,180,240 |
| 2018-11-28 | $3.91 | $4.11 | $3.82 | $4.06 | $4.06 | 75,616,080 |
| 2018-11-27 | $3.84 | $4.11 | $3.66 | $4.00 | $4.00 | 86,461,730 |
| 2018-11-26 | $3.79 | $3.93 | $3.67 | $3.77 | $3.77 | 68,592,420 |
| 2018-11-23 | $3.86 | $4.17 | $3.76 | $3.91 | $3.91 | 132,235,120 |
| 2018-11-22 | $3.45 | $3.80 | $3.43 | $3.80 | $3.80 | 41,442,370 |
| 2018-11-21 | $3.34 | $3.45 | $3.33 | $3.45 | $3.45 | 19,705,870 |
| 2018-11-20 | $3.47 | $3.53 | $3.40 | $3.40 | $3.40 | 20,750,680 |
| 2018-11-19 | $3.51 | $3.54 | $3.40 | $3.50 | $3.50 | 28,594,710 |
| 2018-11-16 | $3.59 | $3.62 | $3.50 | $3.55 | $3.55 | 30,368,700 |
| 2018-11-15 | $3.61 | $3.68 | $3.52 | $3.57 | $3.57 | 43,961,380 |
| 2018-11-14 | $3.46 | $3.59 | $3.45 | $3.58 | $3.58 | 41,201,310 |
| 2018-11-13 | $3.38 | $3.58 | $3.36 | $3.51 | $3.51 | 51,712,220 |
| 2018-11-12 | $3.30 | $3.44 | $3.30 | $3.43 | $3.43 | 37,680,850 |
| 2018-11-09 | $3.23 | $3.34 | $3.23 | $3.32 | $3.32 | 29,571,730 |
| 2018-11-08 | $3.22 | $3.32 | $3.20 | $3.27 | $3.27 | 33,261,660 |
| 2018-11-07 | $3.23 | $3.26 | $3.19 | $3.21 | $3.21 | 23,589,380 |
| 2018-11-06 | $3.25 | $3.26 | $3.15 | $3.23 | $3.23 | 26,000,190 |
| 2018-11-05 | $3.22 | $3.30 | $3.18 | $3.27 | $3.27 | 36,185,380 |
| 2018-11-02 | $3.21 | $3.23 | $3.15 | $3.23 | $3.23 | 33,227,970 |
| 2018-11-01 | $3.20 | $3.25 | $3.14 | $3.14 | $3.14 | 26,789,770 |
| 2018-10-31 | $3.15 | $3.21 | $3.12 | $3.16 | $3.16 | 17,025,940 |
| 2018-10-30 | $3.07 | $3.18 | $3.04 | $3.16 | $3.16 | 25,149,930 |
| 2018-10-29 | $3.20 | $3.24 | $3.13 | $3.16 | $3.16 | 14,485,320 |
| 2018-10-26 | $3.24 | $3.29 | $3.18 | $3.21 | $3.21 | 21,205,150 |
| 2018-10-25 | $3.10 | $3.27 | $3.09 | $3.22 | $3.22 | 29,376,800 |
| 2018-10-24 | $3.24 | $3.29 | $3.18 | $3.25 | $3.25 | 35,144,550 |
| 2018-10-23 | $3.32 | $3.38 | $3.24 | $3.31 | $3.31 | 57,991,380 |
| 2018-10-22 | $3.19 | $3.36 | $3.13 | $3.36 | $3.36 | 67,730,500 |
| 2018-10-19 | $2.87 | $3.05 | $2.86 | $3.05 | $3.05 | 43,538,950 |
| 2018-10-18 | $2.90 | $2.90 | $2.76 | $2.77 | $2.77 | 13,532,320 |
| 2018-10-17 | $2.97 | $2.98 | $2.83 | $2.91 | $2.91 | 11,181,540 |
| 2018-10-16 | $2.97 | $3.00 | $2.89 | $2.93 | $2.93 | 9,893,640 |
| 2018-10-15 | $3.05 | $3.06 | $2.95 | $2.97 | $2.97 | 10,097,200 |
| 2018-10-12 | $3.04 | $3.05 | $2.87 | $3.05 | $3.05 | 15,754,530 |
| 2018-10-11 | $3.29 | $3.30 | $3.05 | $3.05 | $3.05 | 25,681,750 |
| 2018-10-10 | $3.42 | $3.43 | $3.35 | $3.39 | $3.39 | 7,343,580 |
| 2018-10-09 | $3.38 | $3.46 | $3.38 | $3.40 | $3.40 | 7,667,140 |
| 2018-10-08 | $3.44 | $3.47 | $3.37 | $3.39 | $3.39 | 9,515,250 |
| 2018-10-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-10-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-10-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-10-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-10-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-09-28 | $3.44 | $3.55 | $3.43 | $3.50 | $3.50 | 12,024,240 |
| 2018-09-27 | $3.53 | $3.55 | $3.43 | $3.43 | $3.43 | 12,440,230 |
| 2018-09-26 | $3.54 | $3.68 | $3.50 | $3.52 | $3.52 | 18,457,720 |
| 2018-09-25 | $3.50 | $3.54 | $3.46 | $3.52 | $3.52 | 12,801,200 |
| 2018-09-24 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2018-09-21 | $3.45 | $3.57 | $3.42 | $3.49 | $3.49 | 22,153,750 |
| 2018-09-20 | $3.44 | $3.48 | $3.42 | $3.43 | $3.43 | 13,731,330 |
| 2018-09-19 | $3.36 | $3.45 | $3.34 | $3.43 | $3.43 | 17,612,170 |
| 2018-09-18 | $3.26 | $3.36 | $3.22 | $3.36 | $3.36 | 15,007,540 |
| 2018-09-17 | $3.43 | $3.43 | $3.25 | $3.29 | $3.29 | 16,940,840 |
| 2018-09-14 | $3.52 | $3.53 | $3.43 | $3.43 | $3.43 | 13,574,790 |
| 2018-09-13 | $3.51 | $3.54 | $3.47 | $3.51 | $3.51 | 13,779,170 |
| 2018-09-12 | $3.49 | $3.55 | $3.44 | $3.48 | $3.48 | 14,543,550 |
| 2018-09-11 | $3.50 | $3.57 | $3.40 | $3.51 | $3.51 | 19,908,250 |
| 2018-09-10 | $3.52 | $3.53 | $3.45 | $3.46 | $3.46 | 11,917,840 |
| 2018-09-07 | $3.50 | $3.56 | $3.45 | $3.52 | $3.52 | 18,901,780 |
| 2018-09-06 | $3.54 | $3.59 | $3.47 | $3.50 | $3.50 | 22,148,760 |
| 2018-09-05 | $3.52 | $3.85 | $3.52 | $3.61 | $3.61 | 32,839,830 |
| 2018-09-04 | $3.50 | $3.56 | $3.48 | $3.54 | $3.54 | 17,316,470 |
| 2018-09-03 | $3.68 | $3.69 | $3.45 | $3.50 | $3.50 | 26,141,080 |
| 2018-08-31 | $3.85 | $3.94 | $3.71 | $3.71 | $3.71 | 35,542,000 |
| 2018-08-30 | $4.05 | $4.12 | $4.02 | $4.12 | $4.12 | 8,675,480 |
| 2018-08-29 | $4.10 | $4.14 | $4.04 | $4.05 | $4.05 | 6,680,200 |
| 2018-08-28 | $4.08 | $4.11 | $4.06 | $4.11 | $4.11 | 5,873,650 |
| 2018-08-27 | $4.02 | $4.11 | $4.02 | $4.08 | $4.08 | 6,731,920 |
| 2018-08-24 | $4.07 | $4.07 | $4.01 | $4.03 | $4.03 | 4,859,440 |
| 2018-08-23 | $3.99 | $4.13 | $3.98 | $4.07 | $4.07 | 7,533,970 |
| 2018-08-22 | $4.09 | $4.09 | $4.01 | $4.02 | $4.02 | 5,719,840 |
| 2018-08-21 | $4.08 | $4.15 | $4.06 | $4.09 | $4.09 | 6,737,500 |
| 2018-08-20 | $4.07 | $4.11 | $4.03 | $4.08 | $4.08 | 7,255,140 |
| 2018-08-17 | $4.14 | $4.16 | $4.07 | $4.08 | $4.08 | 6,886,020 |
| 2018-08-16 | $4.07 | $4.14 | $4.01 | $4.09 | $4.09 | 6,895,720 |
| 2018-08-15 | $4.21 | $4.23 | $4.10 | $4.11 | $4.11 | 9,638,360 |
| 2018-08-14 | $4.08 | $4.34 | $4.06 | $4.24 | $4.24 | 16,079,360 |
| 2018-08-13 | $4.07 | $4.11 | $4.03 | $4.08 | $4.08 | 6,787,620 |
| 2018-08-10 | $4.11 | $4.15 | $4.08 | $4.12 | $4.12 | 6,377,340 |
| 2018-08-09 | $4.03 | $4.16 | $4.00 | $4.11 | $4.11 | 10,318,060 |
| 2018-08-08 | $4.09 | $4.14 | $4.02 | $4.05 | $4.05 | 7,010,370 |
| 2018-08-07 | $4.02 | $4.12 | $3.99 | $4.11 | $4.11 | 8,112,210 |
| 2018-08-06 | $4.14 | $4.14 | $3.97 | $4.02 | $4.02 | 7,733,080 |
| 2018-08-03 | $4.12 | $4.13 | $4.03 | $4.06 | $4.06 | 7,149,600 |
| 2018-08-02 | $4.25 | $4.27 | $3.99 | $4.12 | $4.12 | 19,537,580 |
| 2018-08-01 | $4.39 | $4.50 | $4.33 | $4.36 | $4.36 | 11,460,890 |
| 2018-07-31 | $4.35 | $4.41 | $4.34 | $4.40 | $4.40 | 6,161,320 |
| 2018-07-30 | $4.59 | $4.63 | $4.31 | $4.36 | $4.36 | 18,440,660 |
| 2018-07-27 | $4.49 | $4.64 | $4.47 | $4.58 | $4.58 | 13,660,580 |
| 2018-07-26 | $4.48 | $4.55 | $4.44 | $4.51 | $4.51 | 11,163,110 |
| 2018-07-25 | $4.50 | $4.56 | $4.45 | $4.47 | $4.47 | 10,750,810 |
| 2018-07-24 | $4.48 | $4.58 | $4.43 | $4.53 | $4.53 | 11,650,050 |
| 2018-07-23 | $4.40 | $4.48 | $4.36 | $4.46 | $4.46 | 9,534,410 |
| 2018-07-20 | $4.40 | $4.50 | $4.35 | $4.45 | $4.45 | 11,429,550 |
| 2018-07-19 | $4.52 | $4.57 | $4.39 | $4.45 | $4.45 | 17,637,060 |
| 2018-07-18 | $4.37 | $4.63 | $4.33 | $4.56 | $4.56 | 30,769,830 |
| 2018-07-17 | $4.27 | $4.44 | $4.24 | $4.39 | $4.39 | 21,438,590 |
| 2018-07-16 | $4.13 | $4.49 | $4.08 | $4.29 | $4.29 | 21,872,650 |
| 2018-07-13 | $4.10 | $4.15 | $4.09 | $4.11 | $4.11 | 8,481,660 |
| 2018-07-12 | $3.96 | $4.14 | $3.95 | $4.12 | $4.12 | 12,114,620 |
| 2018-07-11 | $4.06 | $4.08 | $3.88 | $3.96 | $3.96 | 13,481,620 |
| 2018-07-10 | $4.11 | $4.18 | $4.08 | $4.14 | $4.14 | 10,762,440 |
| 2018-07-09 | $4.04 | $4.13 | $4.01 | $4.11 | $4.11 | 13,561,880 |
| 2018-07-06 | $4.03 | $4.10 | $3.91 | $4.04 | $4.04 | 13,834,960 |
| 2018-07-05 | $4.21 | $4.23 | $4.01 | $4.03 | $4.03 | 13,058,830 |
| 2018-07-04 | $4.26 | $4.28 | $4.18 | $4.22 | $4.22 | 8,282,180 |
| 2018-07-03 | $4.23 | $4.30 | $4.19 | $4.29 | $4.29 | 9,275,820 |
| 2018-07-02 | $4.30 | $4.35 | $4.19 | $4.22 | $4.22 | 11,042,760 |
| 2018-06-29 | $4.21 | $4.36 | $4.21 | $4.34 | $4.34 | 11,340,510 |
| 2018-06-28 | $4.32 | $4.34 | $4.22 | $4.24 | $4.24 | 9,488,940 |
| 2018-06-27 | $4.40 | $4.42 | $4.26 | $4.30 | $4.30 | 11,648,930 |
| 2018-06-26 | $4.18 | $4.46 | $4.13 | $4.40 | $4.40 | 13,705,640 |
| 2018-06-25 | $4.43 | $4.44 | $4.25 | $4.29 | $4.29 | 8,603,290 |
| 2018-06-22 | $4.33 | $4.44 | $4.28 | $4.37 | $4.37 | 10,194,110 |
| 2018-06-21 | $4.46 | $4.55 | $4.35 | $4.38 | $4.38 | 15,659,650 |
| 2018-06-20 | $4.50 | $4.68 | $4.41 | $4.51 | $4.51 | 20,698,170 |
| 2018-06-19 | $4.57 | $4.81 | $4.25 | $4.52 | $4.52 | 25,971,380 |
| 2018-06-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2018-06-15 | $4.63 | $4.70 | $4.51 | $4.65 | $4.65 | 11,722,440 |
| 2018-06-14 | $4.73 | $4.76 | $4.61 | $4.63 | $4.63 | 13,605,600 |
| 2018-06-13 | $4.71 | $4.99 | $4.71 | $4.76 | $4.76 | 25,826,180 |
| 2018-06-12 | $4.58 | $4.60 | $4.46 | $4.58 | $4.58 | 12,922,020 |
| 2018-06-11 | $4.64 | $4.64 | $4.53 | $4.56 | $4.56 | 11,906,520 |
| 2018-06-08 | $4.84 | $4.84 | $4.59 | $4.67 | $4.67 | 17,518,190 |
| 2018-06-07 | $4.83 | $4.91 | $4.80 | $4.84 | $4.84 | 11,918,300 |
| 2018-06-06 | $4.89 | $4.90 | $4.81 | $4.85 | $4.85 | 7,836,320 |
| 2018-06-05 | $4.81 | $4.93 | $4.80 | $4.89 | $4.89 | 10,504,260 |
| 2018-06-04 | $4.89 | $4.91 | $4.77 | $4.82 | $4.82 | 11,231,920 |
| 2018-06-01 | $4.90 | $4.98 | $4.82 | $4.87 | $4.87 | 11,650,980 |
| 2018-05-31 | $4.97 | $5.01 | $4.86 | $4.93 | $4.93 | 14,150,320 |
| 2018-05-30 | $5.10 | $5.11 | $4.85 | $4.90 | $4.90 | 20,949,140 |
| 2018-05-29 | $5.23 | $5.35 | $5.16 | $5.18 | $5.18 | 13,425,350 |
| 2018-05-28 | $5.43 | $5.43 | $5.23 | $5.26 | $5.26 | 15,004,660 |
| 2018-05-25 | $5.34 | $5.59 | $5.21 | $5.43 | $5.43 | 21,653,650 |
| 2018-05-24 | $5.44 | $5.46 | $5.32 | $5.35 | $5.35 | 15,327,680 |
| 2018-05-23 | $5.54 | $5.55 | $5.42 | $5.44 | $5.44 | 15,211,400 |
| 2018-05-22 | $5.59 | $5.59 | $5.47 | $5.53 | $5.53 | 15,457,000 |
| 2018-05-21 | $5.64 | $5.68 | $5.56 | $5.59 | $5.59 | 16,488,360 |
| 2018-05-18 | $5.57 | $5.60 | $5.54 | $5.59 | $5.59 | 16,185,510 |
| 2018-05-17 | $5.58 | $5.63 | $5.51 | $5.55 | $5.55 | 14,317,320 |
| 2018-05-16 | $5.61 | $5.61 | $5.53 | $5.58 | $5.58 | 20,578,880 |
| 2018-05-15 | $5.53 | $5.65 | $5.51 | $5.57 | $5.57 | 28,025,340 |
| 2018-05-14 | $5.50 | $5.70 | $5.45 | $5.50 | $5.50 | 47,291,110 |
| 2018-05-11 | $5.35 | $5.37 | $5.19 | $5.22 | $5.22 | 24,788,330 |
| 2018-05-10 | $5.34 | $5.42 | $5.30 | $5.35 | $5.35 | 22,368,970 |
| 2018-05-09 | $5.28 | $5.53 | $5.25 | $5.33 | $5.33 | 32,592,760 |
| 2018-05-08 | $5.34 | $5.39 | $5.24 | $5.33 | $5.33 | 24,344,110 |
| 2018-05-07 | $5.23 | $5.42 | $5.22 | $5.37 | $5.37 | 30,716,260 |
| 2018-05-04 | $5.17 | $5.34 | $5.16 | $5.24 | $5.24 | 39,797,350 |
| 2018-05-03 | $5.58 | $5.68 | $5.16 | $5.24 | $5.24 | 80,393,650 |
| 2018-05-02 | $5.80 | $6.30 | $5.62 | $5.73 | $5.73 | 82,211,550 |
| 2018-05-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2018-04-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2018-04-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 5,298,000 |
| 2018-04-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 8,976,000 |
| 2018-04-25 | $7.16 | $7.45 | $7.12 | $7.36 | $7.36 | 13,284,290 |
| 2018-04-24 | $7.01 | $7.25 | $7.01 | $7.19 | $7.19 | 14,258,680 |
| 2018-04-23 | $7.00 | $7.10 | $6.86 | $7.00 | $7.00 | 13,538,700 |
| 2018-04-20 | $7.15 | $7.38 | $6.96 | $7.01 | $7.01 | 41,991,320 |
| 2018-04-19 | $7.85 | $7.93 | $7.60 | $7.63 | $7.63 | 27,707,850 |
| 2018-04-18 | $7.95 | $7.98 | $7.60 | $7.96 | $7.96 | 17,769,510 |
| 2018-04-17 | $8.05 | $8.11 | $7.84 | $7.86 | $7.86 | 13,522,990 |
| 2018-04-16 | $7.95 | $8.15 | $7.80 | $8.03 | $8.03 | 15,002,790 |
| 2018-04-13 | $8.14 | $8.16 | $7.90 | $7.97 | $7.97 | 13,529,160 |
| 2018-04-12 | $8.11 | $8.17 | $8.04 | $8.13 | $8.13 | 11,407,350 |
| 2018-04-11 | $8.21 | $8.29 | $8.02 | $8.15 | $8.15 | 15,568,660 |
| 2018-04-10 | $8.18 | $8.27 | $8.09 | $8.20 | $8.20 | 11,364,850 |
| 2018-04-09 | $8.13 | $8.28 | $8.07 | $8.20 | $8.20 | 12,244,550 |
| 2018-04-06 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2018-04-05 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2018-04-04 | $8.54 | $8.57 | $8.08 | $8.13 | $8.13 | 21,775,880 |
| 2018-04-03 | $8.75 | $8.75 | $8.35 | $8.46 | $8.46 | 31,573,650 |
| 2018-04-02 | $8.60 | $9.04 | $8.56 | $8.90 | $8.90 | 36,802,760 |
| 2018-03-30 | $8.31 | $8.70 | $8.31 | $8.65 | $8.65 | 25,295,560 |
| 2018-03-29 | $8.18 | $8.69 | $8.18 | $8.31 | $8.31 | 26,662,310 |
| 2018-03-28 | $8.08 | $8.19 | $7.98 | $8.03 | $8.03 | 13,895,670 |
| 2018-03-27 | $8.08 | $8.33 | $7.96 | $8.22 | $8.22 | 20,544,660 |
| 2018-03-26 | $7.50 | $7.97 | $7.50 | $7.96 | $7.96 | 27,437,000 |
| 2018-03-23 | $8.28 | $8.34 | $7.66 | $7.66 | $7.66 | 31,579,940 |
| 2018-03-22 | $8.48 | $8.61 | $8.33 | $8.51 | $8.51 | 17,733,460 |
| 2018-03-21 | $8.64 | $8.68 | $8.45 | $8.49 | $8.49 | 20,339,010 |
| 2018-03-20 | $8.67 | $8.78 | $8.41 | $8.61 | $8.61 | 30,372,350 |
| 2018-03-19 | $8.88 | $9.05 | $8.70 | $8.82 | $8.82 | 24,203,470 |
| 2018-03-16 | $8.90 | $8.99 | $8.75 | $8.81 | $8.81 | 22,957,500 |
| 2018-03-15 | $8.87 | $8.94 | $8.67 | $8.87 | $8.87 | 27,673,140 |
| 2018-03-14 | $9.04 | $9.12 | $8.81 | $8.98 | $8.98 | 31,230,810 |
| 2018-03-13 | $9.49 | $9.49 | $9.07 | $9.11 | $9.11 | 33,444,040 |
| 2018-03-12 | $9.39 | $9.62 | $9.35 | $9.56 | $9.56 | 41,915,810 |
| 2018-03-09 | $8.92 | $9.57 | $8.85 | $9.45 | $9.45 | 54,462,240 |
| 2018-03-08 | $8.93 | $9.08 | $8.83 | $8.97 | $8.97 | 24,794,660 |
| 2018-03-07 | $8.81 | $9.15 | $8.76 | $8.91 | $8.91 | 28,670,520 |
| 2018-03-06 | $9.01 | $9.01 | $8.66 | $8.84 | $8.84 | 32,049,870 |
| 2018-03-05 | $9.02 | $9.15 | $8.83 | $9.01 | $9.01 | 36,090,480 |
| 2018-03-02 | $9.01 | $9.22 | $8.77 | $8.82 | $8.82 | 44,538,030 |
| 2018-03-01 | $8.73 | $9.39 | $8.40 | $9.09 | $9.09 | 67,526,820 |
| 2018-02-28 | $8.74 | $9.00 | $8.52 | $8.61 | $8.61 | 66,057,420 |
| 2018-02-27 | $7.94 | $8.59 | $7.85 | $8.59 | $8.59 | 52,239,080 |
| 2018-02-26 | $7.44 | $7.92 | $7.36 | $7.81 | $7.81 | 25,706,730 |
| 2018-02-23 | $7.36 | $7.39 | $7.17 | $7.24 | $7.24 | 7,934,040 |
| 2018-02-22 | $7.46 | $7.50 | $7.15 | $7.35 | $7.35 | 12,966,080 |
| 2018-02-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-02-20 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-02-19 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-02-16 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-02-15 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2018-02-14 | $7.30 | $7.41 | $7.20 | $7.36 | $7.36 | 10,128,690 |
| 2018-02-13 | $7.20 | $7.75 | $7.20 | $7.41 | $7.41 | 18,861,960 |
| 2018-02-12 | $7.00 | $7.17 | $6.95 | $7.09 | $7.09 | 8,360,690 |
| 2018-02-09 | $6.86 | $7.07 | $6.82 | $6.93 | $6.93 | 9,591,060 |
| 2018-02-08 | $6.80 | $7.08 | $6.78 | $7.06 | $7.06 | 9,748,630 |
| 2018-02-07 | $6.86 | $6.96 | $6.50 | $6.79 | $6.79 | 11,237,200 |
| 2018-02-06 | $7.10 | $7.22 | $6.70 | $6.72 | $6.72 | 17,816,900 |
| 2018-02-05 | $7.09 | $7.33 | $7.09 | $7.23 | $7.23 | 7,396,700 |
| 2018-02-02 | $7.25 | $7.28 | $6.85 | $7.14 | $7.14 | 16,778,080 |
| 2018-02-01 | $7.71 | $7.76 | $7.08 | $7.29 | $7.29 | 14,752,140 |
| 2018-01-31 | $7.93 | $7.94 | $7.68 | $7.70 | $7.70 | 7,443,140 |
| 2018-01-30 | $7.87 | $8.01 | $7.84 | $7.94 | $7.94 | 7,958,430 |
| 2018-01-29 | $8.01 | $8.01 | $7.78 | $7.88 | $7.88 | 8,275,470 |
| 2018-01-26 | $8.04 | $8.12 | $7.92 | $7.98 | $7.98 | 6,978,480 |
| 2018-01-25 | $8.04 | $8.09 | $7.96 | $8.04 | $8.04 | 6,890,010 |
| 2018-01-24 | $7.95 | $8.12 | $7.78 | $8.08 | $8.08 | 12,924,170 |
| 2018-01-23 | $7.89 | $8.07 | $7.89 | $7.95 | $7.95 | 8,507,080 |
| 2018-01-22 | $7.76 | $7.94 | $7.74 | $7.90 | $7.90 | 9,518,880 |
| 2018-01-19 | $7.67 | $7.89 | $7.62 | $7.81 | $7.81 | 11,112,260 |
| 2018-01-18 | $7.65 | $7.72 | $7.60 | $7.67 | $7.67 | 8,257,480 |
| 2018-01-17 | $7.71 | $7.74 | $7.56 | $7.67 | $7.67 | 12,573,220 |
| 2018-01-16 | $7.87 | $7.93 | $7.57 | $7.72 | $7.72 | 19,588,730 |
| 2018-01-15 | $8.53 | $8.56 | $7.76 | $7.77 | $7.77 | 39,631,570 |
| 2018-01-12 | $8.59 | $8.74 | $8.52 | $8.62 | $8.62 | 12,696,780 |
| 2018-01-11 | $8.51 | $8.70 | $8.51 | $8.62 | $8.62 | 8,422,770 |
| 2018-01-10 | $8.91 | $8.93 | $8.48 | $8.65 | $8.65 | 17,297,600 |
| 2018-01-09 | $8.79 | $8.94 | $8.78 | $8.91 | $8.91 | 10,968,870 |
| 2018-01-08 | $9.10 | $9.13 | $8.80 | $8.87 | $8.87 | 13,831,160 |
| 2018-01-05 | $9.15 | $9.23 | $9.04 | $9.13 | $9.13 | 9,088,800 |
| 2018-01-04 | $9.15 | $9.25 | $9.11 | $9.15 | $9.15 | 9,449,640 |
| 2018-01-03 | $8.85 | $9.28 | $8.85 | $9.18 | $9.18 | 19,119,580 |
| 2018-01-02 | $8.88 | $9.07 | $8.81 | $8.92 | $8.92 | 11,357,060 |
| 2018-01-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2017-12-29 | $8.79 | $8.87 | $8.64 | $8.77 | $8.77 | 6,609,910 |
| 2017-12-28 | $8.76 | $8.90 | $8.72 | $8.77 | $8.77 | 12,854,310 |
| 2017-12-27 | $8.66 | $8.95 | $8.66 | $8.84 | $8.84 | 19,751,320 |
| 2017-12-26 | $8.39 | $8.59 | $8.39 | $8.54 | $8.54 | 7,751,510 |
| 2017-12-25 | $8.57 | $8.70 | $8.35 | $8.40 | $8.40 | 8,903,450 |
| 2017-12-22 | $8.35 | $8.63 | $8.35 | $8.60 | $8.60 | 13,566,220 |
| 2017-12-21 | $8.28 | $8.50 | $8.21 | $8.46 | $8.46 | 12,840,970 |
| 2017-12-20 | $8.34 | $8.34 | $8.14 | $8.27 | $8.27 | 11,022,460 |
| 2017-12-19 | $8.29 | $8.36 | $8.20 | $8.34 | $8.34 | 12,048,550 |
| 2017-12-18 | $8.62 | $8.65 | $8.15 | $8.29 | $8.29 | 15,217,520 |
| 2017-12-15 | $8.59 | $8.70 | $8.53 | $8.62 | $8.62 | 9,353,240 |
| 2017-12-14 | $8.59 | $8.64 | $8.50 | $8.59 | $8.59 | 9,265,520 |
| 2017-12-13 | $8.49 | $8.69 | $8.45 | $8.57 | $8.57 | 13,636,260 |
| 2017-12-12 | $8.84 | $8.86 | $8.48 | $8.49 | $8.49 | 27,755,700 |
| 2017-12-11 | $8.77 | $8.89 | $8.72 | $8.84 | $8.84 | 10,635,550 |
| 2017-12-08 | $8.86 | $8.93 | $8.66 | $8.73 | $8.73 | 13,589,950 |
| 2017-12-07 | $8.95 | $9.09 | $8.85 | $8.86 | $8.86 | 6,803,810 |
| 2017-12-06 | $8.86 | $9.01 | $8.71 | $8.96 | $8.96 | 14,210,090 |
| 2017-12-05 | $9.23 | $9.38 | $8.83 | $8.88 | $8.88 | 15,337,280 |
| 2017-12-04 | $9.27 | $9.36 | $9.22 | $9.25 | $9.25 | 10,375,090 |
| 2017-12-01 | $9.55 | $9.59 | $9.35 | $9.39 | $9.39 | 10,269,210 |
| 2017-11-30 | $9.63 | $9.69 | $9.44 | $9.55 | $9.55 | 12,206,370 |
| 2017-11-29 | $9.60 | $9.74 | $9.56 | $9.69 | $9.69 | 15,340,240 |
| 2017-11-28 | $9.48 | $9.74 | $9.48 | $9.62 | $9.62 | 15,005,550 |
| 2017-11-27 | $9.50 | $9.80 | $9.41 | $9.58 | $9.58 | 23,971,160 |
| 2017-11-24 | $9.25 | $9.54 | $9.25 | $9.41 | $9.41 | 16,575,320 |
| 2017-11-23 | $9.32 | $9.55 | $9.20 | $9.26 | $9.26 | 19,973,120 |
| 2017-11-22 | $9.35 | $9.44 | $9.15 | $9.34 | $9.34 | 13,006,050 |
| 2017-11-21 | $9.26 | $9.46 | $9.12 | $9.38 | $9.38 | 19,588,470 |
| 2017-11-20 | $9.31 | $9.34 | $8.99 | $9.25 | $9.25 | 23,611,000 |
| 2017-11-17 | $9.90 | $9.91 | $9.33 | $9.42 | $9.42 | 22,397,780 |
| 2017-11-16 | $9.78 | $10.05 | $9.72 | $9.91 | $9.91 | 19,676,670 |
| 2017-11-15 | $9.70 | $9.92 | $9.67 | $9.77 | $9.77 | 23,372,850 |
| 2017-11-14 | $9.90 | $9.99 | $9.64 | $9.68 | $9.68 | 22,820,000 |
| 2017-11-13 | $9.97 | $10.10 | $9.60 | $9.94 | $9.94 | 44,479,240 |
| 2017-11-10 | $10.13 | $10.45 | $9.93 | $9.99 | $9.99 | 33,871,930 |
| 2017-11-09 | $10.01 | $10.24 | $9.85 | $10.17 | $10.17 | 24,206,140 |
| 2017-11-08 | $10.23 | $10.26 | $9.85 | $10.07 | $10.07 | 41,737,240 |
| 2017-11-07 | $10.30 | $10.39 | $10.09 | $10.30 | $10.30 | 21,064,940 |
| 2017-11-06 | $10.44 | $10.55 | $10.20 | $10.40 | $10.40 | 20,987,810 |
| 2017-11-03 | $10.08 | $10.48 | $9.99 | $10.41 | $10.41 | 28,629,360 |
| 2017-11-02 | $10.22 | $10.48 | $10.02 | $10.07 | $10.07 | 25,901,530 |
| 2017-11-01 | $10.11 | $10.43 | $9.98 | $10.31 | $10.31 | 37,568,410 |
| 2017-10-31 | $9.58 | $10.17 | $9.53 | $10.08 | $10.08 | 34,206,410 |
| 2017-10-30 | $9.50 | $9.73 | $9.20 | $9.59 | $9.59 | 33,325,670 |
| 2017-10-27 | $9.74 | $9.82 | $9.58 | $9.68 | $9.68 | 17,712,910 |
| 2017-10-26 | $9.71 | $9.88 | $9.65 | $9.74 | $9.74 | 18,184,100 |
| 2017-10-25 | $9.84 | $9.95 | $9.66 | $9.75 | $9.75 | 24,368,180 |
| 2017-10-24 | $9.78 | $9.89 | $9.58 | $9.87 | $9.87 | 27,804,290 |
| 2017-10-23 | $9.22 | $9.85 | $9.22 | $9.84 | $9.84 | 44,996,220 |
| 2017-10-20 | $9.25 | $9.36 | $9.03 | $9.23 | $9.23 | 23,683,260 |
| 2017-10-19 | $9.34 | $9.47 | $9.18 | $9.31 | $9.31 | 22,099,840 |
| 2017-10-18 | $9.48 | $9.65 | $9.19 | $9.24 | $9.24 | 30,773,810 |
| 2017-10-17 | $9.32 | $9.58 | $9.32 | $9.48 | $9.48 | 23,675,920 |
| 2017-10-16 | $9.62 | $9.67 | $9.17 | $9.28 | $9.28 | 34,643,450 |
| 2017-10-13 | $9.52 | $9.66 | $9.36 | $9.65 | $9.65 | 35,036,500 |
| 2017-10-12 | $9.40 | $9.76 | $9.40 | $9.48 | $9.48 | 43,437,080 |
| 2017-10-11 | $9.12 | $9.68 | $9.12 | $9.34 | $9.34 | 53,838,220 |
| 2017-10-10 | $9.05 | $9.30 | $8.95 | $9.17 | $9.17 | 35,443,510 |
| 2017-10-09 | $8.56 | $9.18 | $8.51 | $9.11 | $9.11 | 55,399,410 |
| 2017-10-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2017-10-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2017-10-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2017-10-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2017-10-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2017-09-29 | $8.34 | $8.49 | $8.27 | $8.47 | $8.47 | 20,667,110 |
| 2017-09-28 | $8.13 | $8.47 | $8.13 | $8.33 | $8.33 | 28,272,590 |
| 2017-09-27 | $8.15 | $8.18 | $8.08 | $8.13 | $8.13 | 9,339,620 |
| 2017-09-26 | $8.16 | $8.21 | $8.03 | $8.14 | $8.14 | 13,413,840 |
| 2017-09-25 | $8.24 | $8.33 | $8.15 | $8.16 | $8.16 | 10,704,250 |
| 2017-09-22 | $8.38 | $8.38 | $8.18 | $8.23 | $8.23 | 17,128,650 |
| 2017-09-21 | $8.28 | $8.52 | $8.27 | $8.34 | $8.34 | 20,520,270 |
| 2017-09-20 | $8.25 | $8.37 | $8.24 | $8.29 | $8.29 | 11,880,380 |
| 2017-09-19 | $8.40 | $8.40 | $8.20 | $8.27 | $8.27 | 14,109,950 |
| 2017-09-18 | $8.37 | $8.42 | $8.28 | $8.39 | $8.39 | 14,145,800 |
| 2017-09-15 | $8.58 | $8.63 | $8.36 | $8.38 | $8.38 | 22,284,000 |
| 2017-09-14 | $8.50 | $8.58 | $8.40 | $8.53 | $8.53 | 22,936,680 |
| 2017-09-13 | $8.52 | $8.65 | $8.43 | $8.51 | $8.51 | 32,864,520 |
| 2017-09-12 | $8.30 | $8.67 | $8.27 | $8.58 | $8.58 | 69,029,560 |
| 2017-09-11 | $8.00 | $8.19 | $8.00 | $8.15 | $8.15 | 23,266,230 |
| 2017-09-08 | $7.86 | $8.03 | $7.82 | $8.00 | $8.00 | 21,661,160 |
| 2017-09-07 | $8.00 | $8.03 | $7.81 | $7.85 | $7.85 | 20,418,050 |
| 2017-09-06 | $7.82 | $8.03 | $7.73 | $7.98 | $7.98 | 22,998,990 |
| 2017-09-05 | $7.83 | $7.92 | $7.80 | $7.84 | $7.84 | 13,707,510 |
| 2017-09-04 | $7.78 | $7.89 | $7.70 | $7.83 | $7.83 | 15,887,400 |
| 2017-09-01 | $7.79 | $7.82 | $7.72 | $7.80 | $7.80 | 13,592,630 |
| 2017-08-31 | $7.89 | $7.92 | $7.76 | $7.79 | $7.79 | 18,335,380 |
| 2017-08-30 | $7.86 | $7.90 | $7.80 | $7.87 | $7.87 | 12,071,950 |
| 2017-08-29 | $8.03 | $8.05 | $7.80 | $7.86 | $7.86 | 24,249,570 |
| 2017-08-28 | $8.00 | $8.11 | $7.94 | $8.05 | $8.05 | 28,209,880 |
| 2017-08-25 | $8.10 | $8.20 | $8.05 | $8.16 | $8.16 | 12,593,120 |
| 2017-08-24 | $8.10 | $8.19 | $8.03 | $8.03 | $8.03 | 9,873,560 |
| 2017-08-23 | $8.28 | $8.31 | $8.08 | $8.13 | $8.13 | 14,886,680 |
| 2017-08-22 | $8.27 | $8.43 | $8.24 | $8.31 | $8.31 | 12,739,010 |
| 2017-08-21 | $8.28 | $8.36 | $8.27 | $8.32 | $8.32 | 11,520,000 |
| 2017-08-18 | $8.21 | $8.35 | $8.19 | $8.29 | $8.29 | 13,481,580 |
| 2017-08-17 | $8.17 | $8.35 | $8.06 | $8.27 | $8.27 | 21,478,980 |
| 2017-08-16 | $8.10 | $8.19 | $7.95 | $8.16 | $8.16 | 12,114,100 |
| 2017-08-15 | $8.14 | $8.25 | $8.04 | $8.09 | $8.09 | 11,466,490 |
| 2017-08-14 | $8.00 | $8.16 | $8.00 | $8.13 | $8.13 | 10,052,880 |
| 2017-08-11 | $8.05 | $8.18 | $7.99 | $8.01 | $8.01 | 14,610,140 |
| 2017-08-10 | $8.23 | $8.23 | $8.00 | $8.09 | $8.09 | 16,102,980 |
| 2017-08-09 | $8.31 | $8.35 | $8.14 | $8.25 | $8.25 | 17,036,560 |
| 2017-08-08 | $8.02 | $8.48 | $8.02 | $8.31 | $8.31 | 34,357,890 |
| 2017-08-07 | $7.97 | $8.08 | $7.92 | $8.07 | $8.07 | 11,371,860 |
| 2017-08-04 | $8.09 | $8.14 | $7.95 | $7.99 | $7.99 | 15,244,170 |
| 2017-08-03 | $8.04 | $8.12 | $7.98 | $8.10 | $8.10 | 13,299,390 |
| 2017-08-02 | $7.93 | $8.20 | $7.91 | $8.08 | $8.08 | 21,361,110 |
| 2017-08-01 | $7.90 | $7.96 | $7.85 | $7.93 | $7.93 | 11,610,140 |
| 2017-07-31 | $7.81 | $8.05 | $7.74 | $7.94 | $7.94 | 17,552,070 |
| 2017-07-28 | $7.81 | $7.89 | $7.75 | $7.81 | $7.81 | 10,326,230 |
| 2017-07-27 | $7.58 | $7.92 | $7.55 | $7.85 | $7.85 | 19,535,110 |
| 2017-07-26 | $7.67 | $7.68 | $7.55 | $7.61 | $7.61 | 13,220,740 |
| 2017-07-25 | $7.65 | $7.76 | $7.63 | $7.67 | $7.67 | 7,855,810 |
| 2017-07-24 | $7.66 | $7.70 | $7.60 | $7.69 | $7.69 | 11,749,170 |
| 2017-07-21 | $7.78 | $7.81 | $7.64 | $7.69 | $7.69 | 10,256,210 |
| 2017-07-20 | $7.70 | $7.88 | $7.67 | $7.75 | $7.75 | 11,182,240 |
| 2017-07-19 | $7.58 | $7.73 | $7.51 | $7.71 | $7.71 | 13,674,990 |
| 2017-07-18 | $7.45 | $7.67 | $7.43 | $7.60 | $7.60 | 10,145,690 |
| 2017-07-17 | $7.82 | $7.94 | $7.53 | $7.55 | $7.55 | 24,212,600 |
| 2017-07-14 | $8.00 | $8.09 | $7.54 | $7.67 | $7.67 | 37,751,180 |
| 2017-07-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-07-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-07-11 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-07-10 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-07-07 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-07-06 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-07-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-07-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-07-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-06-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-06-29 | $8.19 | $8.37 | $8.18 | $8.23 | $8.23 | 10,786,380 |
| 2017-06-28 | $8.28 | $8.30 | $8.14 | $8.20 | $8.20 | 9,900,040 |
| 2017-06-27 | $8.20 | $8.40 | $8.18 | $8.30 | $8.30 | 16,309,480 |
| 2017-06-26 | $8.09 | $8.20 | $8.01 | $8.14 | $8.14 | 10,802,120 |
| 2017-06-23 | $8.11 | $8.14 | $7.92 | $8.09 | $8.09 | 11,275,210 |
| 2017-06-22 | $8.28 | $8.28 | $8.04 | $8.10 | $8.10 | 15,822,860 |
| 2017-06-21 | $8.29 | $8.40 | $8.26 | $8.31 | $8.31 | 8,664,800 |
| 2017-06-20 | $8.42 | $8.47 | $8.25 | $8.28 | $8.28 | 13,555,570 |
| 2017-06-19 | $8.33 | $8.47 | $8.33 | $8.42 | $8.42 | 7,975,800 |
| 2017-06-16 | $8.34 | $8.44 | $8.26 | $8.38 | $8.38 | 10,708,960 |
| 2017-06-15 | $8.13 | $8.44 | $8.12 | $8.34 | $8.34 | 17,894,130 |
| 2017-06-14 | $8.18 | $8.22 | $8.08 | $8.16 | $8.16 | 7,398,360 |
| 2017-06-13 | $8.06 | $8.36 | $8.04 | $8.19 | $8.19 | 14,533,900 |
| 2017-06-12 | $8.17 | $8.18 | $8.00 | $8.04 | $8.04 | 11,714,320 |
| 2017-06-09 | $8.14 | $8.20 | $8.06 | $8.14 | $8.14 | 14,930,560 |
| 2017-06-08 | $8.29 | $8.46 | $8.18 | $8.27 | $8.27 | 12,081,640 |
| 2017-06-07 | $14.27 | $14.77 | $14.16 | $14.70 | $8.14 | 10,771,410 |
| 2017-06-06 | $14.25 | $14.30 | $14.14 | $14.24 | $7.87 | 4,961,790 |
| 2017-06-05 | $13.94 | $14.25 | $13.94 | $14.21 | $7.85 | 7,566,310 |
| 2017-06-02 | $13.89 | $14.04 | $13.55 | $13.91 | $7.69 | 8,375,740 |
| 2017-06-01 | $14.33 | $14.39 | $13.71 | $13.90 | $7.68 | 14,498,450 |
| 2017-05-31 | $14.69 | $14.79 | $14.26 | $14.31 | $7.91 | 7,859,650 |
| 2017-05-30 | $14.47 | $14.47 | $14.47 | $14.47 | $7.99 | 0 |
| 2017-05-29 | $14.47 | $14.47 | $14.47 | $14.47 | $7.99 | 0 |
| 2017-05-26 | $14.49 | $14.63 | $14.42 | $14.47 | $7.99 | 5,664,290 |
| 2017-05-25 | $14.56 | $14.59 | $14.10 | $14.46 | $7.99 | 12,106,840 |
| 2017-05-24 | $14.47 | $14.80 | $14.28 | $14.53 | $8.03 | 12,785,320 |
| 2017-05-23 | $15.05 | $15.06 | $14.39 | $14.50 | $8.01 | 12,286,120 |
| 2017-05-22 | $15.44 | $15.56 | $15.05 | $15.22 | $8.41 | 13,302,310 |
| 2017-05-19 | $15.02 | $15.57 | $14.91 | $15.33 | $8.47 | 16,036,910 |
| 2017-05-18 | $14.89 | $14.98 | $14.74 | $14.84 | $8.20 | 4,802,940 |
| 2017-05-17 | $14.75 | $15.16 | $14.67 | $14.98 | $8.28 | 9,659,660 |
| 2017-05-16 | $14.23 | $14.82 | $14.01 | $14.77 | $8.16 | 13,072,700 |
| 2017-05-15 | $14.28 | $14.55 | $14.13 | $14.24 | $7.87 | 5,238,950 |
| 2017-05-12 | $14.11 | $14.32 | $14.11 | $14.27 | $7.88 | 4,255,910 |
| 2017-05-11 | $14.15 | $14.41 | $14.00 | $14.23 | $7.86 | 6,219,260 |
| 2017-05-10 | $14.59 | $14.72 | $14.22 | $14.29 | $7.90 | 5,777,200 |
| 2017-05-09 | $14.33 | $14.59 | $14.28 | $14.49 | $8.01 | 5,494,510 |
| 2017-05-08 | $14.59 | $14.82 | $14.31 | $14.33 | $7.92 | 6,664,300 |
| 2017-05-05 | $15.10 | $15.15 | $14.80 | $14.81 | $8.18 | 6,141,400 |
| 2017-05-04 | $15.29 | $15.29 | $15.11 | $15.12 | $8.35 | 4,778,390 |
| 2017-05-03 | $15.11 | $15.32 | $15.01 | $15.28 | $8.44 | 6,238,670 |
| 2017-05-02 | $15.04 | $15.40 | $15.04 | $15.11 | $8.35 | 8,497,700 |
| 2017-05-01 | $15.43 | $15.43 | $15.43 | $15.43 | $8.53 | 0 |
| 2017-04-28 | $15.05 | $15.50 | $15.00 | $15.43 | $8.53 | 6,281,860 |
| 2017-04-27 | $15.16 | $15.16 | $14.67 | $15.04 | $8.31 | 13,580,360 |
| 2017-04-26 | $15.41 | $15.52 | $15.28 | $15.29 | $8.45 | 5,079,460 |
| 2017-04-25 | $15.52 | $15.65 | $15.38 | $15.48 | $8.55 | 6,495,220 |
| 2017-04-24 | $15.42 | $15.76 | $15.30 | $15.51 | $8.57 | 9,644,730 |
| 2017-04-21 | $15.39 | $15.42 | $15.28 | $15.37 | $8.49 | 5,849,080 |
| 2017-04-20 | $15.33 | $15.54 | $15.21 | $15.32 | $8.46 | 7,938,570 |
| 2017-04-19 | $15.87 | $15.93 | $15.18 | $15.33 | $8.47 | 13,006,450 |
| 2017-04-18 | $15.98 | $16.21 | $15.73 | $15.87 | $8.77 | 10,911,180 |
| 2017-04-17 | $16.05 | $16.33 | $15.77 | $16.11 | $8.90 | 7,415,620 |
| 2017-04-14 | $16.60 | $16.68 | $15.98 | $16.11 | $8.90 | 13,579,050 |
| 2017-04-13 | $16.99 | $17.08 | $16.62 | $16.64 | $9.19 | 12,204,100 |
| 2017-04-12 | $16.98 | $17.10 | $16.81 | $16.93 | $9.35 | 7,350,140 |
| 2017-04-11 | $16.90 | $17.03 | $16.65 | $16.94 | $9.36 | 9,012,240 |
| 2017-04-10 | $16.81 | $17.13 | $16.81 | $16.88 | $9.33 | 9,836,970 |
| 2017-04-07 | $16.72 | $17.04 | $16.69 | $16.92 | $9.35 | 12,405,130 |
| 2017-04-06 | $17.23 | $17.38 | $16.65 | $16.69 | $9.22 | 28,955,210 |
| 2017-04-05 | $16.81 | $17.56 | $16.81 | $17.46 | $9.65 | 16,202,720 |
| 2017-04-04 | $16.60 | $16.60 | $16.60 | $16.60 | $9.17 | 0 |
| 2017-04-03 | $16.60 | $16.60 | $16.60 | $16.60 | $9.17 | 0 |
| 2017-03-31 | $17.06 | $17.20 | $16.53 | $16.60 | $9.17 | 13,989,310 |
| 2017-03-30 | $17.08 | $17.25 | $16.78 | $17.10 | $9.45 | 13,398,340 |
| 2017-03-29 | $17.10 | $17.23 | $17.00 | $17.05 | $9.42 | 10,149,060 |
| 2017-03-28 | $17.39 | $17.53 | $16.98 | $17.10 | $9.45 | 16,264,380 |
| 2017-03-27 | $17.69 | $17.93 | $17.45 | $17.48 | $9.66 | 13,869,320 |
| 2017-03-24 | $18.08 | $18.24 | $17.66 | $17.78 | $9.82 | 16,568,090 |
| 2017-03-23 | $18.34 | $18.70 | $17.98 | $18.18 | $10.04 | 13,921,350 |
| 2017-03-22 | $18.78 | $18.78 | $18.27 | $18.34 | $10.13 | 9,705,810 |
| 2017-03-21 | $18.98 | $19.00 | $18.75 | $18.82 | $10.40 | 5,871,000 |
| 2017-03-20 | $18.66 | $19.09 | $18.65 | $18.96 | $10.48 | 8,511,200 |
| 2017-03-17 | $18.90 | $19.35 | $18.71 | $18.75 | $10.36 | 14,846,080 |
| 2017-03-16 | $18.45 | $18.85 | $18.37 | $18.81 | $10.39 | 9,034,350 |
| 2017-03-15 | $18.51 | $18.61 | $18.35 | $18.38 | $10.15 | 6,274,030 |
| 2017-03-14 | $18.62 | $18.87 | $18.50 | $18.59 | $10.27 | 6,845,800 |
| 2017-03-13 | $18.49 | $18.77 | $18.25 | $18.69 | $10.33 | 8,999,160 |
| 2017-03-10 | $18.61 | $19.00 | $18.47 | $18.55 | $10.25 | 9,609,340 |
| 2017-03-09 | $18.76 | $18.79 | $18.46 | $18.74 | $10.35 | 8,670,240 |
| 2017-03-08 | $18.20 | $18.86 | $18.20 | $18.75 | $10.36 | 14,428,730 |
| 2017-03-07 | $18.26 | $18.41 | $18.00 | $18.24 | $10.08 | 9,179,380 |
| 2017-03-06 | $18.24 | $18.53 | $18.04 | $18.35 | $10.14 | 11,168,610 |
| 2017-03-03 | $17.90 | $18.38 | $17.88 | $18.21 | $10.06 | 14,162,260 |
| 2017-03-02 | $17.61 | $18.15 | $17.57 | $17.83 | $9.85 | 14,828,870 |
| 2017-03-01 | $17.41 | $17.67 | $17.35 | $17.56 | $9.70 | 7,245,670 |
| 2017-02-28 | $17.53 | $17.64 | $17.32 | $17.49 | $9.66 | 7,486,940 |
| 2017-02-27 | $16.98 | $17.57 | $16.98 | $17.52 | $9.68 | 11,929,070 |
| 2017-02-24 | $17.05 | $17.14 | $16.80 | $16.98 | $9.38 | 5,029,290 |
| 2017-02-23 | $17.31 | $17.32 | $16.93 | $17.01 | $9.40 | 6,299,550 |
| 2017-02-22 | $17.24 | $17.40 | $17.18 | $17.28 | $9.55 | 4,286,820 |
| 2017-02-21 | $17.14 | $17.30 | $17.05 | $17.28 | $9.55 | 3,778,020 |
| 2017-02-20 | $16.91 | $17.25 | $16.88 | $17.21 | $9.51 | 6,136,170 |
| 2017-02-17 | $17.29 | $17.35 | $16.89 | $16.98 | $9.38 | 6,799,910 |
| 2017-02-16 | $17.22 | $17.47 | $17.20 | $17.35 | $9.59 | 4,909,160 |
| 2017-02-15 | $17.50 | $17.55 | $17.22 | $17.32 | $9.57 | 4,859,010 |
| 2017-02-14 | $17.53 | $17.59 | $17.40 | $17.50 | $9.67 | 3,226,630 |
| 2017-02-13 | $17.40 | $17.65 | $17.28 | $17.50 | $9.67 | 5,140,530 |
| 2017-02-10 | $17.56 | $17.57 | $17.33 | $17.40 | $9.61 | 4,724,940 |
| 2017-02-09 | $16.86 | $17.53 | $16.83 | $17.52 | $9.68 | 10,569,010 |
| 2017-02-08 | $16.80 | $16.88 | $16.69 | $16.83 | $9.30 | 3,042,870 |
| 2017-02-07 | $16.97 | $17.01 | $16.70 | $16.81 | $9.29 | 4,018,910 |
| 2017-02-06 | $16.70 | $17.05 | $16.65 | $16.97 | $9.38 | 4,715,120 |
| 2017-02-03 | $16.98 | $17.05 | $16.77 | $16.83 | $9.30 | 2,944,060 |
| 2017-02-02 | $16.96 | $16.96 | $16.96 | $16.96 | $9.37 | 0 |
| 2017-02-01 | $16.96 | $16.96 | $16.96 | $16.96 | $9.37 | 0 |
| 2017-01-31 | $16.96 | $16.96 | $16.96 | $16.96 | $9.37 | 0 |
| 2017-01-30 | $16.96 | $16.96 | $16.96 | $16.96 | $9.37 | 0 |
| 2017-01-27 | $16.96 | $16.96 | $16.96 | $16.96 | $9.37 | 0 |
| 2017-01-26 | $17.10 | $17.15 | $16.93 | $16.96 | $9.37 | 3,835,360 |
| 2017-01-25 | $16.98 | $17.18 | $16.94 | $17.12 | $9.46 | 2,091,880 |
| 2017-01-24 | $17.16 | $17.16 | $16.92 | $17.08 | $9.44 | 2,744,910 |
| 2017-01-23 | $16.84 | $17.23 | $16.84 | $17.08 | $9.44 | 3,505,390 |
| 2017-01-20 | $16.63 | $16.96 | $16.61 | $16.94 | $9.36 | 3,879,360 |
| 2017-01-19 | $16.65 | $16.79 | $16.42 | $16.67 | $9.21 | 2,854,230 |
| 2017-01-18 | $16.60 | $16.85 | $16.53 | $16.65 | $9.20 | 2,865,530 |
| 2017-01-17 | $16.39 | $16.78 | $16.29 | $16.64 | $9.19 | 4,169,610 |
| 2017-01-16 | $16.86 | $16.98 | $15.62 | $16.36 | $9.04 | 8,526,930 |
| 2017-01-13 | $17.00 | $17.08 | $16.76 | $16.88 | $9.33 | 4,021,320 |
| 2017-01-12 | $17.00 | $17.20 | $16.94 | $17.00 | $9.39 | 4,278,610 |
| 2017-01-11 | $17.28 | $17.61 | $17.05 | $17.11 | $9.45 | 5,354,880 |
| 2017-01-10 | $17.39 | $17.50 | $17.22 | $17.36 | $9.59 | 2,956,940 |
| 2017-01-09 | $17.17 | $17.44 | $17.03 | $17.39 | $9.61 | 3,990,140 |
| 2017-01-06 | $17.51 | $17.64 | $17.10 | $17.20 | $9.50 | 7,206,280 |
| 2017-01-05 | $17.78 | $17.96 | $17.43 | $17.60 | $9.72 | 6,498,530 |
| 2017-01-04 | $17.86 | $17.89 | $17.54 | $17.77 | $9.82 | 6,928,580 |
| 2017-01-03 | $17.80 | $17.95 | $17.59 | $17.86 | $9.87 | 5,247,150 |
| 2017-01-02 | $17.88 | $17.88 | $17.88 | $17.88 | $9.88 | 0 |
| 2016-12-30 | $17.63 | $17.96 | $17.46 | $17.88 | $9.88 | 6,139,080 |
| 2016-12-29 | $17.48 | $17.74 | $17.40 | $17.55 | $9.70 | 3,999,370 |
| 2016-12-28 | $17.68 | $17.79 | $17.46 | $17.48 | $9.66 | 4,695,720 |
| 2016-12-27 | $17.53 | $17.99 | $17.50 | $17.73 | $9.80 | 6,145,820 |
| 2016-12-26 | $17.15 | $17.58 | $17.01 | $17.53 | $9.69 | 5,190,190 |
| 2016-12-23 | $17.58 | $17.58 | $17.15 | $17.17 | $9.49 | 5,001,210 |
| 2016-12-22 | $17.53 | $17.59 | $17.32 | $17.57 | $9.71 | 4,532,020 |
| 2016-12-21 | $17.01 | $17.58 | $16.94 | $17.52 | $9.68 | 8,944,980 |
| 2016-12-20 | $16.74 | $17.05 | $16.68 | $16.91 | $9.34 | 4,890,910 |
| 2016-12-19 | $17.00 | $17.00 | $16.75 | $16.80 | $9.28 | 4,041,100 |
| 2016-12-16 | $16.75 | $17.04 | $16.68 | $16.98 | $9.38 | 7,237,890 |
| 2016-12-15 | $16.61 | $16.92 | $16.47 | $16.77 | $9.27 | 8,503,820 |
| 2016-12-14 | $16.93 | $17.15 | $16.50 | $16.68 | $9.22 | 7,745,610 |
| 2016-12-13 | $16.83 | $17.16 | $16.80 | $16.97 | $9.38 | 7,409,410 |
| 2016-12-12 | $18.03 | $18.03 | $16.70 | $16.77 | $9.27 | 14,429,480 |
| 2016-12-09 | $18.07 | $18.16 | $17.90 | $17.99 | $9.94 | 6,380,810 |
| 2016-12-08 | $18.41 | $18.48 | $18.07 | $18.09 | $9.99 | 6,104,120 |
| 2016-12-07 | $18.17 | $18.38 | $18.04 | $18.36 | $10.14 | 5,751,210 |
| 2016-12-06 | $18.44 | $18.55 | $18.14 | $18.17 | $10.04 | 8,005,530 |
| 2016-12-05 | $18.48 | $18.60 | $18.33 | $18.40 | $10.17 | 5,339,460 |
| 2016-12-02 | $18.78 | $18.84 | $18.45 | $18.60 | $10.28 | 7,312,010 |
| 2016-12-01 | $18.75 | $18.96 | $18.68 | $18.81 | $10.39 | 5,338,100 |
| 2016-11-30 | $18.86 | $18.87 | $18.50 | $18.75 | $10.36 | 7,949,860 |
| 2016-11-29 | $19.12 | $19.13 | $18.77 | $18.88 | $10.43 | 9,885,710 |
| 2016-11-28 | $19.40 | $19.47 | $19.05 | $19.14 | $10.57 | 7,076,710 |
| 2016-11-25 | $19.20 | $19.25 | $18.85 | $19.13 | $10.57 | 7,551,040 |
| 2016-11-24 | $19.48 | $19.53 | $19.28 | $19.30 | $10.66 | 7,439,930 |
| 2016-11-23 | $19.51 | $19.63 | $19.40 | $19.56 | $10.81 | 8,556,770 |
| 2016-11-22 | $19.30 | $19.65 | $19.30 | $19.54 | $10.80 | 16,233,290 |
| 2016-11-21 | $19.23 | $19.35 | $18.99 | $19.07 | $10.54 | 9,842,700 |
| 2016-11-18 | $19.60 | $19.65 | $19.30 | $19.35 | $10.69 | 7,111,510 |
| 2016-11-17 | $19.29 | $19.67 | $19.18 | $19.61 | $10.83 | 11,214,030 |
| 2016-11-16 | $19.55 | $19.65 | $19.28 | $19.34 | $10.69 | 9,215,220 |
| 2016-11-15 | $19.47 | $19.68 | $19.25 | $19.60 | $10.83 | 9,269,530 |
| 2016-11-14 | $19.39 | $19.94 | $19.30 | $19.48 | $10.76 | 12,304,460 |
| 2016-11-11 | $18.88 | $19.52 | $18.79 | $19.40 | $10.72 | 17,390,800 |
| 2016-11-10 | $18.82 | $18.97 | $18.76 | $18.83 | $10.40 | 7,350,670 |
| 2016-11-09 | $18.87 | $18.88 | $18.43 | $18.71 | $10.34 | 11,776,410 |
| 2016-11-08 | $18.73 | $18.90 | $18.56 | $18.88 | $10.43 | 8,631,520 |
| 2016-11-07 | $19.02 | $19.15 | $18.58 | $18.61 | $10.28 | 15,063,670 |
| 2016-11-04 | $19.19 | $19.29 | $18.90 | $19.02 | $10.51 | 9,890,950 |
| 2016-11-03 | $19.25 | $19.38 | $18.92 | $19.19 | $10.60 | 14,251,350 |
| 2016-11-02 | $19.29 | $19.66 | $19.19 | $19.38 | $10.71 | 10,358,030 |
| 2016-11-01 | $19.35 | $19.46 | $19.06 | $19.37 | $10.70 | 8,377,730 |
| 2016-10-31 | $19.35 | $19.48 | $19.23 | $19.28 | $10.65 | 0 |
| 2016-10-28 | $18.86 | $19.62 | $18.86 | $19.41 | $10.72 | 21,858,810 |
| 2016-10-27 | $18.70 | $19.08 | $18.58 | $18.97 | $10.48 | 29,744,100 |
| 2016-10-26 | $19.26 | $19.30 | $18.90 | $19.17 | $10.59 | 14,682,600 |
| 2016-10-25 | $19.47 | $19.63 | $19.24 | $19.37 | $10.70 | 8,471,300 |
| 2016-10-24 | $19.28 | $19.48 | $19.03 | $19.43 | $10.74 | 12,362,790 |
| 2016-10-21 | $19.81 | $19.98 | $19.02 | $19.30 | $10.66 | 19,675,200 |
| 2016-10-20 | $19.86 | $20.10 | $19.73 | $19.92 | $11.01 | 8,484,490 |
| 2016-10-19 | $20.04 | $20.09 | $19.69 | $19.84 | $10.96 | 10,939,240 |
| 2016-10-18 | $19.78 | $20.01 | $19.60 | $19.99 | $11.04 | 11,651,740 |
| 2016-10-17 | $19.88 | $20.18 | $19.72 | $19.76 | $10.92 | 12,214,990 |
| 2016-10-14 | $20.46 | $20.53 | $19.95 | $19.99 | $11.04 | 17,257,120 |
| 2016-10-13 | $20.70 | $20.86 | $20.35 | $20.45 | $11.30 | 13,367,470 |
| 2016-10-12 | $20.39 | $20.88 | $20.21 | $20.83 | $11.51 | 13,605,600 |
| 2016-10-11 | $20.75 | $20.75 | $20.30 | $20.55 | $11.35 | 10,811,630 |
| 2016-10-10 | $20.20 | $20.73 | $19.98 | $20.70 | $11.44 | 12,440,420 |
| 2016-10-07 | $20.12 | $20.12 | $20.12 | $20.12 | $11.12 | 0 |
| 2016-10-06 | $20.12 | $20.12 | $20.12 | $20.12 | $11.12 | 0 |
| 2016-10-05 | $20.12 | $20.12 | $20.12 | $20.12 | $11.12 | 0 |
| 2016-10-04 | $20.12 | $20.12 | $20.12 | $20.12 | $11.12 | 0 |
| 2016-10-03 | $20.12 | $20.12 | $20.12 | $20.12 | $11.12 | 0 |
| 2016-09-30 | $20.44 | $20.57 | $19.95 | $20.12 | $11.12 | 14,483,830 |
| 2016-09-29 | $20.66 | $20.78 | $20.50 | $20.54 | $11.35 | 5,625,590 |
| 2016-09-28 | $20.57 | $20.95 | $20.42 | $20.60 | $11.38 | 5,605,100 |
| 2016-09-27 | $20.34 | $20.77 | $20.34 | $20.60 | $11.38 | 10,618,580 |
| 2016-09-26 | $21.09 | $21.28 | $20.42 | $20.50 | $11.33 | 11,418,750 |
| 2016-09-23 | $21.38 | $21.46 | $20.94 | $21.01 | $11.61 | 9,571,970 |
| 2016-09-22 | $21.49 | $21.64 | $21.25 | $21.37 | $11.81 | 8,320,530 |
| 2016-09-21 | $21.57 | $21.57 | $21.07 | $21.28 | $11.76 | 9,523,680 |
| 2016-09-20 | $21.42 | $21.93 | $21.33 | $21.43 | $11.84 | 12,651,380 |
| 2016-09-19 | $20.80 | $21.65 | $20.80 | $21.48 | $11.87 | 13,225,290 |
| 2016-09-16 | $20.92 | $20.92 | $20.92 | $20.92 | $11.56 | 0 |
| 2016-09-15 | $20.92 | $20.92 | $20.92 | $20.92 | $11.56 | 0 |
| 2016-09-14 | $21.01 | $21.14 | $20.63 | $20.92 | $11.56 | 9,722,280 |
| 2016-09-13 | $21.37 | $21.64 | $20.96 | $21.14 | $11.68 | 15,600,510 |
| 2016-09-12 | $20.59 | $21.47 | $20.54 | $21.14 | $11.68 | 23,015,040 |
| 2016-09-09 | $21.48 | $21.84 | $20.95 | $21.02 | $11.61 | 25,674,460 |
| 2016-09-08 | $21.84 | $22.02 | $21.20 | $21.52 | $11.89 | 22,445,430 |
| 2016-09-07 | $22.00 | $22.60 | $21.78 | $21.81 | $12.05 | 25,385,600 |
| 2016-09-06 | $20.50 | $22.50 | $20.45 | $22.12 | $12.22 | 38,629,810 |
| 2016-09-05 | $20.04 | $20.53 | $19.91 | $20.47 | $11.31 | 12,020,300 |
| 2016-09-02 | $20.27 | $20.55 | $19.90 | $20.04 | $11.07 | 11,316,690 |
| 2016-09-01 | $19.85 | $20.70 | $19.76 | $20.29 | $11.21 | 20,059,000 |
| 2016-08-31 | $19.84 | $19.99 | $19.71 | $19.81 | $10.95 | 7,667,810 |
| 2016-08-30 | $19.79 | $20.13 | $19.65 | $19.83 | $10.96 | 10,646,330 |
| 2016-08-29 | $20.17 | $20.17 | $19.77 | $19.80 | $10.94 | 10,811,120 |
| 2016-08-26 | $20.02 | $20.33 | $19.82 | $20.11 | $11.11 | 10,645,410 |
| 2016-08-25 | $19.85 | $20.02 | $19.60 | $19.93 | $11.01 | 11,216,910 |
| 2016-08-24 | $20.20 | $20.32 | $19.72 | $20.02 | $11.06 | 12,333,970 |
| 2016-08-23 | $19.99 | $20.41 | $19.92 | $20.28 | $11.20 | 10,434,020 |
| 2016-08-22 | $20.60 | $20.78 | $19.90 | $19.99 | $11.04 | 20,762,290 |
| 2016-08-19 | $20.70 | $20.98 | $20.61 | $20.72 | $11.45 | 12,777,590 |
| 2016-08-18 | $20.98 | $21.09 | $20.51 | $20.71 | $11.44 | 14,566,780 |
| 2016-08-17 | $20.26 | $20.98 | $20.26 | $20.94 | $11.57 | 19,953,990 |
| 2016-08-16 | $20.55 | $20.96 | $20.30 | $20.38 | $11.26 | 19,263,180 |
| 2016-08-15 | $19.98 | $20.58 | $19.83 | $20.49 | $11.32 | 29,738,700 |
| 2016-08-12 | $19.37 | $19.55 | $19.12 | $19.45 | $10.75 | 19,125,860 |
| 2016-08-11 | $19.55 | $19.89 | $19.28 | $19.61 | $10.83 | 21,444,610 |
| 2016-08-10 | $20.60 | $20.73 | $19.58 | $19.62 | $10.84 | 50,421,720 |
| 2016-08-09 | $21.21 | $21.40 | $20.81 | $21.18 | $11.70 | 16,051,680 |
| 2016-08-08 | $20.70 | $21.30 | $20.55 | $21.06 | $11.64 | 18,467,770 |
| 2016-08-05 | $20.06 | $21.30 | $19.99 | $20.79 | $11.49 | 29,338,960 |
| 2016-08-04 | $20.18 | $20.30 | $19.70 | $19.98 | $11.04 | 16,564,470 |
| 2016-08-03 | $18.89 | $20.07 | $18.83 | $20.01 | $11.06 | 29,816,950 |
| 2016-08-02 | $18.92 | $19.10 | $18.70 | $18.99 | $10.49 | 11,157,910 |
| 2016-08-01 | $18.43 | $19.12 | $18.01 | $19.05 | $10.53 | 21,075,530 |
| 2016-07-29 | $18.65 | $19.13 | $18.48 | $18.61 | $10.28 | 24,447,520 |
| 2016-07-28 | $17.97 | $18.41 | $17.85 | $18.10 | $10.00 | 19,702,100 |
| 2016-07-27 | $19.28 | $19.40 | $17.80 | $17.93 | $9.91 | 30,209,510 |
| 2016-07-26 | $19.15 | $19.36 | $18.85 | $19.27 | $10.65 | 15,970,080 |
| 2016-07-25 | $19.47 | $19.90 | $18.90 | $19.00 | $10.50 | 23,887,260 |
| 2016-07-22 | $19.84 | $20.10 | $19.42 | $19.55 | $10.80 | 14,643,320 |
| 2016-07-21 | $19.97 | $20.12 | $19.70 | $19.79 | $10.93 | 13,612,410 |
| 2016-07-20 | $20.33 | $20.33 | $19.95 | $20.06 | $11.08 | 9,585,660 |
| 2016-07-19 | $19.75 | $20.46 | $19.75 | $20.32 | $11.23 | 16,338,480 |
| 2016-07-18 | $19.98 | $20.13 | $19.65 | $19.80 | $10.94 | 11,317,140 |
| 2016-07-15 | $19.90 | $20.31 | $19.80 | $20.00 | $11.05 | 12,996,960 |
| 2016-07-14 | $20.03 | $20.49 | $19.81 | $19.89 | $10.99 | 22,897,840 |
| 2016-07-13 | $19.10 | $19.97 | $18.91 | $19.90 | $10.99 | 31,126,700 |
| 2016-07-12 | $19.13 | $19.35 | $18.60 | $18.84 | $10.41 | 23,388,280 |
| 2016-07-11 | $19.30 | $19.45 | $18.95 | $19.08 | $10.54 | 16,457,260 |
| 2016-07-08 | $19.54 | $19.97 | $19.25 | $19.32 | $10.67 | 17,177,070 |
| 2016-07-07 | $19.60 | $19.75 | $19.25 | $19.48 | $10.76 | 15,738,480 |
| 2016-07-06 | $18.82 | $19.65 | $18.61 | $19.60 | $10.83 | 30,478,040 |
| 2016-07-05 | $18.80 | $18.84 | $18.40 | $18.73 | $10.35 | 14,926,740 |
| 2016-07-04 | $18.34 | $19.10 | $18.31 | $18.88 | $10.43 | 18,211,750 |
| 2016-07-01 | $18.45 | $18.76 | $18.18 | $18.48 | $10.21 | 17,322,540 |
| 2016-06-30 | $18.88 | $18.93 | $18.29 | $18.43 | $10.18 | 19,227,970 |
| 2016-06-29 | $19.39 | $19.48 | $18.78 | $18.80 | $10.39 | 21,179,170 |
| 2016-06-28 | $19.05 | $19.26 | $18.55 | $18.97 | $10.48 | 22,828,550 |
| 2016-06-27 | $18.16 | $19.17 | $18.16 | $19.15 | $10.58 | 21,349,760 |
| 2016-06-24 | $19.15 | $19.17 | $17.50 | $18.37 | $10.15 | 30,906,460 |
| 2016-06-23 | $18.80 | $19.56 | $18.68 | $19.13 | $10.57 | 25,723,930 |
| 2016-06-22 | $18.04 | $18.84 | $17.90 | $18.77 | $10.37 | 18,925,930 |
| 2016-06-21 | $18.90 | $18.96 | $17.90 | $18.00 | $9.95 | 20,916,660 |
| 2016-06-20 | $18.60 | $18.96 | $18.26 | $18.67 | $10.32 | 17,730,350 |
| 2016-06-17 | $18.59 | $19.20 | $18.05 | $18.69 | $10.33 | 28,690,030 |
| 2016-06-16 | $18.05 | $18.89 | $17.81 | $18.51 | $10.23 | 34,667,050 |
| 2016-06-15 | $16.66 | $18.23 | $16.61 | $17.99 | $9.94 | 35,602,460 |
| 2016-06-14 | $16.92 | $17.08 | $16.60 | $16.71 | $9.23 | 24,004,400 |
| 2016-06-13 | $17.18 | $17.93 | $16.80 | $16.87 | $9.29 | 35,040,140 |
| 2016-06-10 | $17.33 | $17.33 | $17.33 | $17.33 | $9.55 | 0 |
| 2016-06-09 | $17.33 | $17.33 | $17.33 | $17.33 | $9.55 | 0 |
| 2016-06-08 | $17.54 | $17.85 | $17.30 | $17.33 | $9.55 | 27,375,480 |
| 2016-06-07 | $17.89 | $17.98 | $17.38 | $17.62 | $9.71 | 24,070,900 |
| 2016-06-06 | $17.60 | $17.97 | $17.40 | $17.80 | $9.81 | 33,720,600 |
| 2016-06-03 | $17.20 | $17.37 | $16.77 | $17.20 | $9.47 | 26,594,370 |
| 2016-06-02 | $16.99 | $17.34 | $16.90 | $17.07 | $9.40 | 23,510,290 |
| 2016-06-01 | $16.62 | $16.62 | $16.62 | $16.62 | $9.16 | 0 |
| 2016-05-31 | $16.12 | $16.68 | $16.03 | $16.62 | $9.16 | 33,126,470 |
| 2016-05-30 | $15.88 | $16.45 | $15.73 | $16.20 | $8.92 | 29,131,590 |
| 2016-05-27 | $15.72 | $16.10 | $15.63 | $15.71 | $8.65 | 16,035,330 |
| 2016-05-26 | $15.65 | $15.94 | $15.14 | $15.77 | $8.69 | 18,817,320 |
| 2016-05-25 | $15.58 | $16.21 | $15.45 | $15.45 | $8.51 | 19,939,090 |
| 2016-05-24 | $15.75 | $15.89 | $15.32 | $15.45 | $8.51 | 16,027,430 |
| 2016-05-23 | $15.57 | $16.09 | $15.36 | $15.85 | $8.73 | 22,609,310 |
| 2016-05-20 | $14.65 | $15.46 | $14.50 | $15.36 | $8.46 | 26,099,960 |
| 2016-05-19 | $14.67 | $15.09 | $14.67 | $14.85 | $8.18 | 15,226,870 |
| 2016-05-18 | $14.60 | $15.28 | $14.40 | $14.65 | $8.07 | 22,911,730 |
| 2016-05-17 | $14.88 | $15.06 | $14.47 | $14.73 | $8.11 | 18,310,490 |
| 2016-05-16 | $13.98 | $14.73 | $13.78 | $14.71 | $8.10 | 17,032,790 |
| 2016-05-13 | $14.30 | $14.46 | $13.98 | $14.06 | $7.75 | 12,262,310 |
| 2016-05-12 | $14.30 | $14.39 | $14.01 | $14.31 | $7.88 | 11,871,210 |
| 2016-05-11 | $14.87 | $14.91 | $14.38 | $14.52 | $8.00 | 10,302,520 |
| 2016-05-10 | $14.52 | $14.85 | $14.52 | $14.72 | $8.11 | 10,128,230 |
| 2016-05-09 | $14.73 | $14.87 | $14.25 | $14.51 | $7.99 | 16,432,630 |
| 2016-05-06 | $15.92 | $15.99 | $14.92 | $14.95 | $8.24 | 19,758,400 |
| 2016-05-05 | $16.01 | $16.10 | $15.52 | $15.87 | $8.74 | 17,614,000 |
| 2016-05-04 | $15.56 | $16.13 | $15.42 | $15.89 | $8.75 | 24,989,830 |
| 2016-05-03 | $15.40 | $15.81 | $15.19 | $15.53 | $8.55 | 24,293,480 |
| 2016-05-02 | $14.82 | $14.82 | $14.82 | $14.82 | $8.16 | 0 |
| 2016-04-29 | $14.51 | $14.88 | $14.48 | $14.82 | $8.16 | 11,725,320 |
| 2016-04-28 | $15.16 | $15.19 | $14.18 | $14.72 | $8.11 | 20,346,620 |
| 2016-04-27 | $15.09 | $15.50 | $15.00 | $15.07 | $8.30 | 15,098,120 |
| 2016-04-26 | $14.75 | $15.08 | $14.65 | $15.06 | $8.30 | 13,593,820 |
| 2016-04-25 | $15.18 | $15.18 | $14.75 | $14.79 | $8.15 | 15,119,740 |
| 2016-04-22 | $15.13 | $15.36 | $14.79 | $15.28 | $8.42 | 21,249,460 |
| 2016-04-21 | $16.09 | $16.17 | $15.08 | $15.19 | $8.37 | 23,430,950 |
| 2016-04-20 | $17.49 | $17.49 | $15.70 | $16.02 | $8.82 | 25,150,590 |
| 2016-04-19 | $17.29 | $17.66 | $16.80 | $17.30 | $9.53 | 23,076,070 |
| 2016-04-18 | $17.45 | $17.45 | $16.88 | $17.09 | $9.41 | 19,075,150 |
| 2016-04-15 | $17.82 | $18.00 | $17.22 | $17.67 | $9.73 | 18,532,510 |
| 2016-04-14 | $17.85 | $18.32 | $17.67 | $17.97 | $9.90 | 18,769,310 |
| 2016-04-13 | $17.37 | $18.20 | $17.37 | $17.66 | $9.73 | 22,409,360 |
| 2016-04-12 | $17.43 | $17.68 | $16.83 | $17.37 | $9.57 | 17,237,570 |
| 2016-04-11 | $17.00 | $17.80 | $16.96 | $17.56 | $9.67 | 24,946,510 |
| 2016-04-08 | $17.12 | $17.48 | $16.40 | $16.71 | $9.20 | 23,690,910 |
| 2016-04-07 | $17.11 | $18.00 | $16.96 | $17.26 | $9.51 | 32,360,520 |
| 2016-04-06 | $16.00 | $17.48 | $16.00 | $17.36 | $9.56 | 43,729,650 |
| 2016-04-05 | $15.79 | $16.14 | $15.56 | $15.91 | $8.76 | 26,931,290 |
| 2016-04-04 | $15.79 | $15.79 | $15.79 | $15.79 | $8.70 | 0 |
| 2016-04-01 | $15.75 | $16.00 | $15.50 | $15.79 | $8.70 | 11,827,030 |
| 2016-03-31 | $16.42 | $16.60 | $15.87 | $16.00 | $8.81 | 19,835,080 |
| 2016-03-30 | $15.80 | $16.26 | $15.68 | $16.25 | $8.95 | 28,679,180 |
| 2016-03-29 | $16.07 | $16.25 | $15.35 | $15.60 | $8.59 | 14,129,860 |
| 2016-03-28 | $16.50 | $16.87 | $16.01 | $16.06 | $8.85 | 21,052,560 |
| 2016-03-25 | $16.00 | $16.69 | $15.90 | $16.34 | $9.00 | 16,963,650 |
| 2016-03-24 | $16.00 | $16.55 | $15.76 | $16.12 | $8.88 | 18,191,410 |
| 2016-03-23 | $15.98 | $16.28 | $15.60 | $16.26 | $8.96 | 21,744,500 |
| 2016-03-22 | $16.45 | $16.90 | $16.02 | $16.20 | $8.92 | 29,671,750 |
| 2016-03-21 | $16.58 | $16.90 | $16.30 | $16.59 | $9.14 | 22,818,560 |
| 2016-03-18 | $16.00 | $16.81 | $15.75 | $16.49 | $9.08 | 23,280,500 |
| 2016-03-17 | $14.57 | $15.82 | $14.57 | $15.67 | $8.63 | 22,903,660 |
| 2016-03-16 | $14.54 | $14.76 | $14.18 | $14.50 | $7.99 | 9,953,650 |
| 2016-03-15 | $14.55 | $14.80 | $14.37 | $14.51 | $7.99 | 9,461,210 |
| 2016-03-14 | $14.35 | $14.85 | $14.18 | $14.60 | $8.04 | 11,387,040 |
| 2016-03-11 | $13.90 | $14.20 | $13.81 | $14.05 | $7.74 | 6,422,150 |
| 2016-03-10 | $14.34 | $14.65 | $14.08 | $14.17 | $7.81 | 9,298,490 |
| 2016-03-09 | $14.60 | $14.98 | $14.20 | $14.31 | $7.88 | 10,502,590 |
| 2016-03-08 | $14.62 | $15.36 | $13.82 | $15.14 | $8.34 | 20,475,780 |
| 2016-03-07 | $14.56 | $14.95 | $14.50 | $14.70 | $8.10 | 8,687,030 |
| 2016-03-04 | $15.00 | $15.10 | $14.00 | $14.46 | $7.97 | 12,724,090 |
| 2016-03-03 | $15.28 | $15.78 | $15.01 | $15.14 | $8.34 | 15,416,540 |
| 2016-03-02 | $14.28 | $15.31 | $14.25 | $15.28 | $8.42 | 17,497,030 |
| 2016-03-01 | $14.20 | $14.60 | $13.20 | $14.26 | $7.86 | 17,420,740 |
| 2016-02-29 | $15.60 | $15.60 | $14.06 | $14.19 | $7.82 | 15,775,170 |
| 2016-02-26 | $14.95 | $15.80 | $14.58 | $15.62 | $8.60 | 18,327,010 |
| 2016-02-25 | $16.53 | $16.60 | $14.88 | $14.88 | $8.20 | 22,073,780 |
| 2016-02-24 | $17.04 | $17.45 | $15.91 | $16.53 | $9.11 | 22,430,090 |
| 2016-02-23 | $17.42 | $17.94 | $16.89 | $17.10 | $9.42 | 18,654,530 |
| 2016-02-22 | $16.80 | $17.70 | $16.45 | $17.64 | $9.72 | 23,600,430 |
| 2016-02-19 | $16.50 | $16.80 | $16.23 | $16.54 | $9.11 | 16,451,550 |
| 2016-02-18 | $16.96 | $17.35 | $16.32 | $16.43 | $9.05 | 25,389,640 |
| 2016-02-17 | $16.50 | $17.43 | $16.50 | $16.84 | $9.28 | 27,449,820 |
| 2016-02-16 | $15.15 | $16.35 | $15.00 | $16.35 | $9.01 | 33,858,220 |
| 2016-02-15 | $14.20 | $15.07 | $13.96 | $14.86 | $8.19 | 17,086,840 |
| 2016-02-12 | $14.94 | $14.94 | $14.94 | $14.94 | $8.23 | 0 |
| 2016-02-11 | $14.94 | $14.94 | $14.94 | $14.94 | $8.23 | 0 |
| 2016-02-10 | $14.94 | $14.94 | $14.94 | $14.94 | $8.23 | 0 |
| 2016-02-09 | $14.94 | $14.94 | $14.94 | $14.94 | $8.23 | 0 |
| 2016-02-08 | $14.94 | $14.94 | $14.94 | $14.94 | $8.23 | 0 |
| 2016-02-05 | $15.30 | $15.42 | $14.35 | $14.94 | $8.23 | 29,484,150 |
| 2016-02-04 | $15.00 | $15.66 | $14.77 | $15.41 | $8.49 | 21,500,180 |
| 2016-02-03 | $16.41 | $16.71 | $15.25 | $15.25 | $8.40 | 24,022,100 |
| 2016-02-02 | $16.33 | $17.15 | $16.30 | $16.94 | $9.33 | 9,789,880 |
| 2016-02-01 | $17.80 | $17.93 | $16.24 | $16.52 | $9.10 | 10,068,130 |
| 2016-01-29 | $16.38 | $17.26 | $15.81 | $17.04 | $9.39 | 9,462,210 |
| 2016-01-28 | $16.50 | $17.34 | $16.10 | $16.38 | $9.02 | 9,644,690 |
| 2016-01-27 | $16.00 | $17.49 | $14.90 | $17.02 | $9.38 | 13,498,170 |
| 2016-01-26 | $17.00 | $17.46 | $15.76 | $15.92 | $8.77 | 10,807,370 |
| 2016-01-25 | $17.90 | $17.98 | $17.20 | $17.50 | $9.64 | 7,763,400 |
| 2016-01-22 | $18.00 | $18.20 | $16.80 | $17.51 | $9.65 | 7,883,240 |
| 2016-01-21 | $18.30 | $18.81 | $17.60 | $17.67 | $9.73 | 8,757,570 |
| 2016-01-20 | $18.75 | $19.48 | $18.31 | $18.51 | $10.20 | 9,294,540 |
| 2016-01-19 | $18.09 | $19.20 | $17.66 | $19.08 | $10.51 | 11,372,840 |
| 2016-01-18 | $16.52 | $18.50 | $16.51 | $18.25 | $10.05 | 13,930,890 |
| 2016-01-15 | $17.16 | $17.99 | $16.70 | $16.91 | $9.31 | 12,496,030 |
| 2016-01-14 | $15.72 | $17.30 | $15.08 | $17.26 | $9.51 | 12,639,880 |
| 2016-01-13 | $17.41 | $17.70 | $15.95 | $16.23 | $8.94 | 10,681,000 |
| 2016-01-12 | $17.14 | $17.90 | $16.85 | $17.26 | $9.51 | 9,330,740 |
| 2016-01-11 | $18.64 | $18.95 | $17.14 | $17.14 | $9.44 | 11,392,220 |
| 2016-01-08 | $20.30 | $20.68 | $18.00 | $19.04 | $10.49 | 11,775,060 |
| 2016-01-07 | $21.37 | $21.37 | $19.62 | $19.63 | $10.81 | 1,868,700 |
| 2016-01-06 | $21.39 | $21.86 | $21.00 | $21.80 | $12.01 | 8,499,910 |
| 2016-01-05 | $20.70 | $22.67 | $20.50 | $21.03 | $11.58 | 16,715,550 |
| 2016-01-04 | $25.40 | $25.40 | $22.78 | $22.78 | $12.55 | 8,101,520 |
| 2016-01-01 | $25.31 | $25.31 | $25.31 | $25.31 | $13.94 | 0 |
| 2015-12-31 | $25.70 | $25.75 | $24.99 | $25.31 | $13.94 | 6,561,730 |
| 2015-12-30 | $25.08 | $25.97 | $24.95 | $25.66 | $14.13 | 6,896,790 |
| 2015-12-29 | $24.89 | $25.29 | $24.45 | $25.08 | $13.82 | 7,747,210 |
| 2015-12-28 | $25.68 | $26.30 | $24.75 | $24.87 | $13.70 | 11,520,020 |
| 2015-12-25 | $26.50 | $27.10 | $25.66 | $26.23 | $14.45 | 7,601,280 |
| 2015-12-24 | $25.79 | $26.30 | $24.89 | $26.20 | $14.43 | 7,006,990 |
| 2015-12-23 | $27.00 | $27.60 | $25.50 | $25.91 | $14.27 | 13,151,310 |
| 2015-12-22 | $26.95 | $27.12 | $26.21 | $27.08 | $14.92 | 8,414,840 |
| 2015-12-21 | $25.00 | $27.10 | $24.95 | $26.96 | $14.85 | 15,557,990 |
| 2015-12-18 | $24.70 | $25.50 | $24.64 | $25.08 | $13.82 | 11,396,900 |
| 2015-12-17 | $24.37 | $25.19 | $24.37 | $24.64 | $13.57 | 10,592,520 |
| 2015-12-16 | $24.35 | $24.88 | $23.96 | $24.37 | $13.42 | 8,870,690 |
| 2015-12-15 | $23.15 | $24.65 | $23.10 | $24.20 | $13.33 | 11,476,500 |
| 2015-12-14 | $21.45 | $23.72 | $21.45 | $23.01 | $12.68 | 13,086,990 |
| 2015-12-11 | $21.80 | $22.20 | $21.40 | $21.82 | $12.02 | 5,739,230 |
| 2015-12-10 | $21.80 | $22.19 | $21.07 | $22.00 | $12.12 | 10,216,390 |
| 2015-12-09 | $22.56 | $22.99 | $21.80 | $21.88 | $12.05 | 8,610,060 |
| 2015-12-08 | $22.10 | $23.34 | $21.66 | $22.62 | $12.46 | 14,999,480 |
| 2015-12-07 | $22.66 | $23.06 | $21.90 | $22.23 | $12.25 | 12,016,440 |
| 2015-12-04 | $23.10 | $23.52 | $22.68 | $22.83 | $12.58 | 9,715,440 |
| 2015-12-03 | $23.39 | $23.50 | $22.66 | $23.10 | $12.72 | 6,887,350 |
| 2015-12-02 | $22.41 | $22.90 | $20.90 | $22.88 | $12.60 | 8,883,820 |
| 2015-12-01 | $21.94 | $23.37 | $21.60 | $22.38 | $12.33 | 15,569,350 |
| 2015-11-30 | $22.18 | $22.87 | $20.06 | $21.89 | $12.06 | 11,722,490 |
| 2015-11-27 | $23.81 | $24.17 | $21.70 | $21.93 | $12.08 | 11,671,760 |
| 2015-11-26 | $24.55 | $24.65 | $23.81 | $24.08 | $13.26 | 7,651,010 |
| 2015-11-25 | $24.30 | $24.89 | $23.70 | $24.42 | $13.45 | 13,084,750 |
| 2015-11-24 | $25.36 | $25.36 | $23.20 | $24.48 | $13.48 | 16,125,230 |
| 2015-11-23 | $24.72 | $25.82 | $24.50 | $25.25 | $13.91 | 14,353,500 |
| 2015-11-20 | $24.98 | $24.98 | $24.16 | $24.51 | $13.50 | 11,798,660 |
| 2015-11-19 | $24.80 | $25.20 | $23.90 | $24.82 | $13.67 | 9,273,790 |
| 2015-11-18 | $24.55 | $25.59 | $24.30 | $24.48 | $13.48 | 11,511,070 |
| 2015-11-17 | $26.09 | $26.45 | $24.27 | $24.68 | $13.60 | 21,823,800 |
| 2015-11-16 | $22.12 | $25.25 | $22.12 | $25.25 | $13.91 | 16,638,910 |
| 2015-11-13 | $23.20 | $24.50 | $22.90 | $22.95 | $12.64 | 11,235,640 |
| 2015-11-12 | $23.30 | $24.37 | $22.80 | $23.78 | $13.10 | 15,016,410 |
| 2015-11-11 | $22.78 | $23.58 | $22.50 | $23.17 | $12.76 | 10,827,220 |
| 2015-11-10 | $22.86 | $24.64 | $22.68 | $22.99 | $12.66 | 14,854,500 |
| 2015-11-09 | $22.00 | $24.00 | $21.26 | $23.30 | $12.83 | 17,587,590 |
| 2015-11-06 | $21.00 | $22.20 | $20.80 | $21.87 | $12.05 | 14,540,420 |
| 2015-11-05 | $20.89 | $21.75 | $20.31 | $20.81 | $11.46 | 18,229,260 |
| 2015-11-04 | $19.09 | $20.61 | $19.09 | $20.61 | $11.35 | 18,823,870 |
| 2015-11-03 | $18.79 | $19.33 | $18.25 | $18.74 | $10.32 | 13,634,030 |
| 2015-11-02 | $19.30 | $20.30 | $18.27 | $18.50 | $10.19 | 17,604,510 |
| 2015-10-30 | $20.40 | $21.30 | $19.50 | $20.30 | $11.18 | 16,169,000 |
| 2015-10-29 | $21.69 | $21.75 | $19.94 | $20.40 | $11.24 | 20,884,840 |
| 2015-10-28 | $21.52 | $22.90 | $20.83 | $21.50 | $11.84 | 15,129,740 |
| 2015-10-27 | $22.00 | $22.08 | $20.26 | $22.03 | $12.14 | 17,050,390 |
| 2015-10-26 | $22.00 | $22.55 | $21.10 | $22.24 | $12.25 | 22,495,310 |
| 2015-10-23 | $21.95 | $21.95 | $20.12 | $21.38 | $11.78 | 22,497,680 |
| 2015-10-22 | $19.22 | $21.00 | $18.70 | $20.89 | $11.51 | 22,197,230 |
| 2015-10-21 | $21.50 | $22.00 | $19.22 | $19.22 | $10.59 | 21,159,130 |
| 2015-10-20 | $20.16 | $21.88 | $20.06 | $21.36 | $11.77 | 15,483,170 |
| 2015-10-19 | $19.60 | $21.00 | $19.25 | $20.51 | $11.30 | 17,333,560 |
| 2015-10-16 | $19.24 | $19.86 | $18.60 | $19.67 | $10.84 | 12,391,940 |
| 2015-10-15 | $18.49 | $19.83 | $18.45 | $19.49 | $10.74 | 13,109,170 |
| 2015-10-14 | $18.57 | $19.00 | $18.22 | $18.40 | $10.14 | 10,798,960 |
| 2015-10-13 | $18.11 | $19.41 | $17.90 | $18.91 | $10.42 | 18,763,220 |
| 2015-10-12 | $17.58 | $18.92 | $17.40 | $18.48 | $10.18 | 23,061,990 |
| 2015-10-09 | $16.05 | $17.57 | $16.05 | $17.56 | $9.67 | 26,391,360 |
| 2015-10-08 | $15.09 | $15.97 | $14.90 | $15.97 | $8.80 | 21,621,710 |
| 2015-10-07 | $14.52 | $14.52 | $14.52 | $14.52 | $8.00 | 0 |
| 2015-10-06 | $14.52 | $14.52 | $14.52 | $14.52 | $8.00 | 0 |
| 2015-10-05 | $14.52 | $14.52 | $14.52 | $14.52 | $8.00 | 0 |
| 2015-10-02 | $14.52 | $14.52 | $14.52 | $14.52 | $8.00 | 0 |
| 2015-10-01 | $14.52 | $14.52 | $14.52 | $14.52 | $8.00 | 0 |
| 2015-09-30 | $14.48 | $14.85 | $14.22 | $14.52 | $8.00 | 5,835,330 |
| 2015-09-29 | $14.45 | $14.73 | $14.21 | $14.35 | $7.90 | 5,715,230 |
| 2015-09-28 | $14.28 | $14.85 | $14.26 | $14.73 | $8.11 | 6,152,560 |
| 2015-09-25 | $15.52 | $15.52 | $14.19 | $14.27 | $7.86 | 15,483,380 |
| 2015-09-24 | $15.20 | $15.65 | $15.02 | $15.54 | $8.56 | 13,580,070 |
| 2015-09-23 | $15.49 | $15.80 | $14.91 | $15.01 | $8.27 | 15,502,010 |
| 2015-09-22 | $15.89 | $16.08 | $15.40 | $15.75 | $8.68 | 17,480,790 |
| 2015-09-21 | $14.20 | $15.80 | $14.01 | $15.76 | $8.68 | 27,143,660 |
| 2015-09-18 | $14.97 | $15.07 | $14.32 | $14.56 | $8.02 | 13,638,150 |
| 2015-09-17 | $15.11 | $16.18 | $14.50 | $14.54 | $8.01 | 39,099,620 |
| 2015-09-16 | $14.30 | $15.53 | $13.59 | $15.51 | $8.54 | 36,487,040 |
| 2015-09-15 | $13.20 | $14.65 | $13.05 | $14.12 | $7.78 | 32,043,670 |
| 2015-09-14 | $14.99 | $15.44 | $13.61 | $13.69 | $7.54 | 46,393,110 |
| 2015-09-11 | $14.72 | $14.72 | $14.62 | $14.72 | $8.11 | 37,624,710 |
| 2015-09-10 | $13.38 | $13.38 | $13.38 | $13.38 | $7.37 | 312,450 |
| 2015-09-09 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-09-08 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-09-07 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-09-04 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-09-03 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-09-02 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-09-01 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-08-31 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-08-28 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-08-27 | $12.16 | $12.16 | $12.16 | $12.16 | $6.70 | 0 |
| 2015-08-26 | $13.45 | $14.00 | $11.88 | $12.16 | $6.70 | 24,309,830 |
| 2015-08-25 | $13.18 | $14.00 | $13.13 | $13.13 | $7.23 | 19,058,780 |
| 2015-08-24 | $15.40 | $15.88 | $14.59 | $14.59 | $8.04 | 12,055,930 |
| 2015-08-21 | $17.11 | $17.50 | $16.15 | $16.21 | $8.93 | 17,845,370 |
| 2015-08-20 | $18.99 | $19.00 | $17.50 | $17.76 | $9.78 | 13,532,120 |
| 2015-08-19 | $18.02 | $19.33 | $17.12 | $19.01 | $10.47 | 22,418,630 |
| 2015-08-18 | $20.91 | $21.80 | $19.01 | $19.01 | $10.47 | 25,607,120 |
| 2015-08-17 | $20.55 | $21.50 | $19.90 | $21.12 | $11.63 | 18,850,710 |
| 2015-08-14 | $20.88 | $21.20 | $20.29 | $20.41 | $11.24 | 17,340,990 |
| 2015-08-13 | $20.00 | $20.50 | $19.42 | $20.49 | $11.29 | 15,567,500 |
| 2015-08-12 | $20.28 | $20.89 | $20.15 | $20.19 | $11.12 | 19,053,380 |
| 2015-08-11 | $21.00 | $21.53 | $19.90 | $20.71 | $11.41 | 29,713,330 |
| 2015-08-10 | $19.80 | $20.57 | $19.20 | $20.57 | $11.33 | 29,672,430 |
| 2015-08-07 | $17.25 | $18.70 | $17.10 | $18.70 | $10.30 | 33,679,950 |
| 2015-08-06 | $17.00 | $17.80 | $16.10 | $17.00 | $9.36 | 25,904,000 |
| 2015-08-05 | $18.20 | $19.00 | $17.68 | $17.76 | $9.78 | 25,230,250 |
| 2015-08-04 | $17.80 | $18.64 | $16.59 | $18.54 | $10.21 | 31,826,680 |
| 2015-08-03 | $18.30 | $19.10 | $17.28 | $17.62 | $9.71 | 19,935,930 |
| 2015-07-31 | $19.50 | $20.20 | $18.86 | $19.20 | $10.58 | 13,522,140 |
| 2015-07-30 | $20.40 | $21.36 | $19.61 | $20.00 | $11.02 | 19,331,430 |
| 2015-07-29 | $20.00 | $20.49 | $18.30 | $20.36 | $11.22 | 25,401,660 |
| 2015-07-28 | $18.96 | $21.88 | $18.95 | $19.35 | $10.66 | 32,627,810 |
| 2015-07-27 | $22.99 | $24.23 | $21.05 | $21.05 | $11.60 | 23,213,390 |
| 2015-07-24 | $24.28 | $25.25 | $23.21 | $23.39 | $12.88 | 26,428,510 |
| 2015-07-23 | $25.05 | $25.20 | $23.66 | $24.63 | $13.57 | 21,062,440 |
| 2015-07-22 | $22.65 | $24.60 | $22.30 | $23.96 | $13.20 | 23,966,700 |
| 2015-07-21 | $20.71 | $22.96 | $20.51 | $22.65 | $12.48 | 23,787,710 |
| 2015-07-20 | $19.70 | $21.10 | $19.70 | $20.98 | $11.56 | 29,148,250 |
| 2015-07-17 | $18.50 | $19.82 | $18.17 | $19.33 | $10.65 | 22,688,420 |
| 2015-07-16 | $16.25 | $18.57 | $16.14 | $18.03 | $9.93 | 21,824,740 |
| 2015-07-15 | $19.80 | $19.80 | $16.54 | $17.45 | $9.61 | 42,115,820 |
| 2015-07-14 | $18.38 | $18.38 | $18.38 | $18.38 | $10.12 | 4,129,950 |
| 2015-07-13 | $16.71 | $16.71 | $16.71 | $16.71 | $9.20 | 5,579,050 |
| 2015-07-10 | $15.19 | $15.19 | $15.19 | $15.19 | $8.37 | 0 |
| 2015-07-09 | $15.19 | $15.19 | $15.19 | $15.19 | $8.37 | 0 |
| 2015-07-08 | $15.19 | $15.19 | $15.19 | $15.19 | $8.37 | 0 |
| 2015-07-07 | $15.19 | $15.19 | $15.19 | $15.19 | $8.37 | 0 |
| 2015-07-06 | $15.19 | $15.19 | $15.19 | $15.19 | $8.37 | 0 |
| 2015-07-03 | $15.25 | $16.60 | $15.19 | $15.19 | $8.37 | 18,038,160 |
| 2015-07-02 | $18.74 | $18.74 | $16.88 | $16.88 | $9.30 | 23,068,230 |
| 2015-07-01 | $20.03 | $21.50 | $18.75 | $18.75 | $10.33 | 22,642,010 |
| 2015-06-30 | $19.00 | $20.89 | $17.09 | $20.83 | $11.47 | 34,174,880 |
| 2015-06-29 | $21.69 | $21.69 | $18.44 | $18.99 | $10.46 | 38,761,220 |
| 2015-06-26 | $21.85 | $21.85 | $20.49 | $20.49 | $11.29 | 17,298,710 |
| 2015-06-25 | $24.37 | $25.09 | $22.55 | $22.77 | $12.54 | 21,287,140 |
| 2015-06-24 | $23.65 | $24.60 | $22.98 | $24.15 | $13.30 | 22,912,550 |
Henan Huanghe Whirlwind Company Ltd (600172) News Headlines
Recent Henan Huanghe Whirlwind Company Ltd (600172) News
Similar Companies to Henan Huanghe Whirlwind Company Ltd (600172) 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 | -- | -- | -- |