Hubei Sanxia New Building Materials Company (600293) Exchange: SHG
Data as of Aug. 27, 2025
$3.10 ($0.03) 0.98%
Hubei Sanxia New Building Materials Company - Daily Information
Click for more stock information on Hubei Sanxia New Building Materials Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $3.08 |
| Previous Close | $3.10 |
| High | $3.11 |
| Low | $3.07 |
| Adjusted Open | $3.08 |
| Previous Adjusted Close | $3.10 |
| Adjusted High | $3.11 |
| Adjusted Low | $3.07 |
About Hubei Sanxia New Building Materials Company (600293)
Hubei Sanxia New Building Materials Co., Ltd. is principally engaged in manufacture, processing and distribution of glass and deep-processed glass products. The main products include titanium dioxide thin film self-cleaning glass, hollow glass, reinforced glass covers, laminated glass, float glass and toughened glass, among others. The Company distributes its products primarily in domestic market.
Invest in Hubei Sanxia New Building Materials Company (600293)
Historical Stock Data for Hubei Sanxia New Building Materials Company (600293)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $3.08 | $3.11 | $3.07 | $3.10 | $3.10 | 20,720,960 |
| 2025-08-07 | $3.10 | $3.11 | $3.06 | $3.07 | $3.07 | 19,409,410 |
| 2025-08-06 | $3.10 | $3.11 | $3.07 | $3.10 | $3.10 | 19,984,180 |
| 2025-08-05 | $3.10 | $3.15 | $3.08 | $3.10 | $3.10 | 20,324,790 |
| 2025-08-04 | $3.07 | $3.10 | $3.05 | $3.09 | $3.09 | 16,536,100 |
| 2025-08-01 | $3.06 | $3.09 | $3.04 | $3.09 | $3.09 | 23,795,140 |
| 2025-07-31 | $3.14 | $3.14 | $3.03 | $3.05 | $3.05 | 37,314,030 |
| 2025-07-30 | $3.16 | $3.18 | $3.12 | $3.16 | $3.16 | 26,919,550 |
| 2025-07-29 | $3.20 | $3.21 | $3.11 | $3.15 | $3.15 | 34,016,690 |
| 2025-07-28 | $3.25 | $3.26 | $3.16 | $3.20 | $3.20 | 28,264,300 |
| 2025-07-25 | $3.37 | $3.37 | $3.25 | $3.26 | $3.26 | 41,949,500 |
| 2025-07-24 | $3.23 | $3.37 | $3.20 | $3.37 | $3.37 | 54,475,930 |
| 2025-07-23 | $3.31 | $3.38 | $3.25 | $3.25 | $3.25 | 54,891,590 |
| 2025-07-22 | $3.22 | $3.29 | $3.15 | $3.28 | $3.28 | 55,711,500 |
| 2025-07-21 | $3.06 | $3.22 | $3.06 | $3.21 | $3.21 | 73,049,050 |
| 2025-07-18 | $3.05 | $3.06 | $3.02 | $3.04 | $3.04 | 20,459,600 |
| 2025-07-17 | $3.04 | $3.06 | $3.03 | $3.05 | $3.05 | 21,034,300 |
| 2025-07-16 | $3.06 | $3.07 | $3.01 | $3.04 | $3.04 | 31,033,400 |
| 2025-07-15 | $3.24 | $3.25 | $3.02 | $3.05 | $3.05 | 82,557,540 |
| 2025-07-14 | $3.28 | $3.31 | $3.25 | $3.28 | $3.28 | 25,249,700 |
| 2025-07-11 | $3.33 | $3.34 | $3.25 | $3.30 | $3.30 | 34,115,000 |
| 2025-07-10 | $3.31 | $3.36 | $3.29 | $3.34 | $3.34 | 37,316,400 |
| 2025-07-09 | $3.33 | $3.40 | $3.29 | $3.32 | $3.32 | 51,382,700 |
| 2025-07-08 | $3.24 | $3.34 | $3.22 | $3.33 | $3.33 | 59,656,800 |
| 2025-07-07 | $3.19 | $3.26 | $3.17 | $3.25 | $3.25 | 35,980,900 |
| 2025-07-04 | $3.27 | $3.34 | $3.19 | $3.20 | $3.20 | 46,666,550 |
| 2025-07-03 | $3.28 | $3.30 | $3.21 | $3.27 | $3.27 | 66,480,890 |
| 2025-07-02 | $3.12 | $3.35 | $3.12 | $3.28 | $3.28 | 105,141,810 |
| 2025-06-30 | $3.05 | $3.07 | $3.03 | $3.06 | $3.06 | 17,739,850 |
| 2025-06-27 | $3.04 | $3.10 | $3.02 | $3.05 | $3.05 | 18,552,800 |
| 2025-06-26 | $3.08 | $3.09 | $3.02 | $3.04 | $3.04 | 20,991,600 |
| 2025-06-25 | $3.08 | $3.09 | $3.05 | $3.08 | $3.08 | 13,884,000 |
| 2025-06-24 | $3.04 | $3.08 | $3.02 | $3.08 | $3.08 | 24,248,400 |
| 2025-06-23 | $2.97 | $3.03 | $2.95 | $3.02 | $3.02 | 14,661,190 |
| 2025-06-20 | $3.02 | $3.04 | $2.98 | $2.98 | $2.98 | 11,461,600 |
| 2025-06-19 | $3.08 | $3.09 | $3.00 | $3.01 | $3.01 | 18,623,800 |
| 2025-06-18 | $3.02 | $3.12 | $3.02 | $3.08 | $3.08 | 39,439,330 |
| 2025-06-17 | $3.00 | $3.06 | $2.98 | $3.05 | $3.05 | 22,007,050 |
| 2025-06-13 | $3.06 | $3.06 | $2.99 | $3.00 | $3.00 | 20,308,200 |
| 2025-06-12 | $3.08 | $3.09 | $3.03 | $3.05 | $3.05 | 19,658,660 |
| 2025-06-11 | $3.07 | $3.11 | $3.07 | $3.09 | $3.09 | 16,439,100 |
| 2025-06-10 | $3.16 | $3.16 | $3.06 | $3.09 | $3.09 | 28,391,600 |
| 2025-06-09 | $3.15 | $3.15 | $3.10 | $3.13 | $3.13 | 33,338,700 |
| 2025-06-06 | $3.05 | $3.20 | $3.05 | $3.15 | $3.15 | 57,297,340 |
| 2025-06-05 | $3.08 | $3.11 | $3.03 | $3.08 | $3.08 | 38,675,050 |
| 2025-06-04 | $2.99 | $3.12 | $2.98 | $3.10 | $3.10 | 53,670,450 |
| 2025-06-03 | $2.96 | $3.03 | $2.95 | $2.99 | $2.99 | 18,299,700 |
| 2025-05-30 | $3.03 | $3.03 | $2.96 | $2.97 | $2.97 | 17,719,900 |
| 2025-05-29 | $3.00 | $3.05 | $2.99 | $3.03 | $3.03 | 23,433,200 |
| 2025-05-28 | $3.01 | $3.02 | $2.98 | $3.01 | $3.01 | 14,760,200 |
| 2025-05-27 | $2.99 | $3.04 | $2.97 | $3.00 | $3.00 | 16,914,330 |
| 2025-05-26 | $2.96 | $3.02 | $2.91 | $3.00 | $3.00 | 18,404,880 |
| 2025-05-23 | $3.06 | $3.08 | $2.97 | $2.97 | $2.97 | 39,978,400 |
| 2025-05-22 | $3.01 | $3.12 | $2.97 | $3.08 | $3.08 | 51,809,130 |
| 2025-05-21 | $3.00 | $3.09 | $2.98 | $3.01 | $3.01 | 31,849,800 |
| 2025-05-20 | $3.04 | $3.06 | $2.98 | $3.00 | $3.00 | 32,936,150 |
| 2025-05-19 | $3.02 | $3.09 | $3.02 | $3.06 | $3.06 | 24,467,800 |
| 2025-05-16 | $3.03 | $3.05 | $3.00 | $3.05 | $3.05 | 16,234,200 |
| 2025-05-15 | $3.02 | $3.13 | $3.00 | $3.03 | $3.03 | 25,715,700 |
| 2025-05-14 | $3.01 | $3.05 | $3.00 | $3.04 | $3.04 | 21,869,020 |
| 2025-05-13 | $3.08 | $3.11 | $3.02 | $3.03 | $3.03 | 27,068,200 |
| 2025-05-12 | $3.03 | $3.12 | $3.00 | $3.07 | $3.07 | 30,767,950 |
| 2025-05-09 | $3.09 | $3.11 | $3.03 | $3.04 | $3.04 | 31,174,000 |
| 2025-05-08 | $3.11 | $3.17 | $3.06 | $3.08 | $3.08 | 48,625,980 |
| 2025-05-07 | $3.05 | $3.25 | $2.98 | $3.16 | $3.16 | 69,335,740 |
| 2025-05-06 | $2.89 | $3.06 | $2.87 | $3.00 | $3.00 | 41,965,000 |
| 2025-04-30 | $2.87 | $2.92 | $2.82 | $2.90 | $2.90 | 28,803,970 |
| 2025-04-29 | $2.77 | $3.01 | $2.75 | $2.90 | $2.90 | 39,184,150 |
| 2025-04-28 | $2.83 | $2.83 | $2.73 | $2.75 | $2.75 | 15,059,650 |
| 2025-04-25 | $2.80 | $2.86 | $2.79 | $2.83 | $2.83 | 10,955,750 |
| 2025-04-24 | $2.82 | $2.85 | $2.79 | $2.82 | $2.82 | 9,405,700 |
| 2025-04-23 | $2.85 | $2.86 | $2.81 | $2.82 | $2.82 | 10,034,900 |
| 2025-04-22 | $2.84 | $2.86 | $2.81 | $2.83 | $2.83 | 9,241,060 |
| 2025-04-21 | $2.79 | $2.88 | $2.75 | $2.83 | $2.83 | 14,419,670 |
| 2025-04-18 | $2.79 | $2.80 | $2.74 | $2.78 | $2.78 | 10,994,280 |
| 2025-04-17 | $2.75 | $2.82 | $2.75 | $2.79 | $2.79 | 14,327,750 |
| 2025-04-16 | $2.82 | $2.83 | $2.72 | $2.78 | $2.78 | 16,572,100 |
| 2025-04-15 | $2.84 | $2.87 | $2.81 | $2.83 | $2.83 | 10,700,100 |
| 2025-04-14 | $2.85 | $2.87 | $2.81 | $2.85 | $2.85 | 19,116,670 |
| 2025-04-11 | $2.77 | $2.96 | $2.77 | $2.83 | $2.83 | 32,686,390 |
| 2025-04-10 | $2.76 | $2.79 | $2.71 | $2.75 | $2.75 | 18,233,910 |
| 2025-04-09 | $2.59 | $2.72 | $2.46 | $2.70 | $2.70 | 25,235,450 |
| 2025-04-08 | $2.66 | $2.69 | $2.55 | $2.61 | $2.61 | 20,266,750 |
| 2025-04-07 | $2.85 | $2.85 | $2.66 | $2.66 | $2.66 | 18,822,300 |
| 2025-04-03 | $2.91 | $2.96 | $2.90 | $2.95 | $2.95 | 10,343,200 |
| 2025-04-02 | $2.94 | $2.95 | $2.91 | $2.93 | $2.93 | 6,985,400 |
| 2025-04-01 | $2.93 | $2.97 | $2.93 | $2.94 | $2.94 | 10,191,100 |
| 2025-03-31 | $2.99 | $3.01 | $2.91 | $2.92 | $2.92 | 18,615,780 |
| 2025-03-28 | $3.07 | $3.09 | $2.99 | $3.00 | $3.00 | 20,693,450 |
| 2025-03-27 | $3.11 | $3.12 | $3.05 | $3.08 | $3.08 | 15,300,650 |
| 2025-03-26 | $3.05 | $3.17 | $3.03 | $3.11 | $3.11 | 27,054,490 |
| 2025-03-25 | $3.04 | $3.06 | $2.98 | $3.04 | $3.04 | 15,936,180 |
| 2025-03-24 | $3.13 | $3.14 | $2.98 | $3.03 | $3.03 | 27,370,000 |
| 2025-03-21 | $3.13 | $3.18 | $3.11 | $3.13 | $3.13 | 20,222,510 |
| 2025-03-20 | $3.11 | $3.16 | $3.10 | $3.14 | $3.14 | 19,411,750 |
| 2025-03-19 | $3.11 | $3.16 | $3.09 | $3.11 | $3.11 | 16,591,250 |
| 2025-03-18 | $3.16 | $3.18 | $3.11 | $3.13 | $3.13 | 16,149,700 |
| 2025-03-17 | $3.09 | $3.18 | $3.09 | $3.15 | $3.15 | 28,302,650 |
| 2025-03-14 | $3.02 | $3.13 | $3.01 | $3.09 | $3.09 | 26,175,520 |
| 2025-03-13 | $3.04 | $3.04 | $2.99 | $3.03 | $3.03 | 14,834,550 |
| 2025-03-12 | $3.04 | $3.07 | $3.03 | $3.04 | $3.04 | 16,234,000 |
| 2025-03-11 | $3.01 | $3.04 | $2.99 | $3.04 | $3.04 | 10,665,900 |
| 2025-03-10 | $3.03 | $3.06 | $3.00 | $3.03 | $3.03 | 12,402,450 |
| 2025-03-07 | $3.02 | $3.06 | $3.00 | $3.02 | $3.02 | 15,349,570 |
| 2025-03-06 | $3.00 | $3.03 | $2.98 | $3.02 | $3.02 | 15,974,090 |
| 2025-03-05 | $3.01 | $3.02 | $2.95 | $2.99 | $2.99 | 12,009,850 |
| 2025-03-04 | $2.98 | $3.02 | $2.98 | $3.02 | $3.02 | 10,592,350 |
| 2025-03-03 | $2.99 | $3.03 | $2.98 | $3.01 | $3.01 | 12,321,300 |
| 2025-02-28 | $3.05 | $3.07 | $2.98 | $2.98 | $2.98 | 18,907,340 |
| 2025-02-27 | $3.08 | $3.12 | $3.03 | $3.07 | $3.07 | 24,475,890 |
| 2025-02-26 | $3.02 | $3.08 | $3.02 | $3.05 | $3.05 | 13,863,110 |
| 2025-02-25 | $3.05 | $3.08 | $3.01 | $3.03 | $3.03 | 13,000,450 |
| 2025-02-24 | $3.03 | $3.09 | $3.03 | $3.05 | $3.05 | 15,809,120 |
| 2025-02-20 | $3.08 | $3.09 | $3.04 | $3.06 | $3.06 | 14,494,950 |
| 2025-02-19 | $3.08 | $3.10 | $3.03 | $3.07 | $3.07 | 17,298,100 |
| 2025-02-18 | $3.17 | $3.17 | $3.07 | $3.08 | $3.08 | 16,187,250 |
| 2025-02-17 | $3.12 | $3.19 | $3.10 | $3.17 | $3.17 | 17,268,490 |
| 2025-02-14 | $3.20 | $3.20 | $3.12 | $3.12 | $3.12 | 20,386,350 |
| 2025-02-13 | $3.25 | $3.26 | $3.20 | $3.20 | $3.20 | 17,694,150 |
| 2025-02-12 | $3.25 | $3.28 | $3.20 | $3.25 | $3.25 | 17,650,360 |
| 2025-02-11 | $3.26 | $3.26 | $3.18 | $3.25 | $3.25 | 19,429,100 |
| 2025-02-10 | $3.22 | $3.26 | $3.20 | $3.25 | $3.25 | 20,756,920 |
| 2025-02-07 | $3.16 | $3.27 | $3.16 | $3.23 | $3.23 | 32,534,140 |
| 2025-02-06 | $3.16 | $3.16 | $3.10 | $3.15 | $3.15 | 19,930,850 |
| 2025-02-05 | $3.19 | $3.20 | $3.12 | $3.16 | $3.16 | 13,912,350 |
| 2025-01-27 | $3.20 | $3.24 | $3.16 | $3.16 | $3.16 | 11,418,870 |
| 2025-01-24 | $3.18 | $3.20 | $3.15 | $3.18 | $3.18 | 13,876,750 |
| 2025-01-23 | $3.25 | $3.28 | $3.18 | $3.18 | $3.18 | 14,847,680 |
| 2025-01-22 | $3.25 | $3.29 | $3.18 | $3.20 | $3.20 | 18,605,500 |
| 2025-01-21 | $3.25 | $3.41 | $3.21 | $3.29 | $3.29 | 32,426,850 |
| 2025-01-20 | $3.15 | $3.28 | $3.11 | $3.24 | $3.24 | 27,413,510 |
| 2025-01-17 | $3.13 | $3.21 | $3.09 | $3.15 | $3.15 | 18,460,000 |
| 2025-01-16 | $3.12 | $3.18 | $3.10 | $3.14 | $3.14 | 16,251,300 |
| 2025-01-15 | $3.13 | $3.16 | $3.06 | $3.10 | $3.10 | 15,369,850 |
| 2025-01-14 | $3.02 | $3.13 | $3.02 | $3.13 | $3.13 | 19,998,700 |
| 2025-01-13 | $2.97 | $3.04 | $2.90 | $3.01 | $3.01 | 12,177,050 |
| 2025-01-09 | $3.10 | $3.17 | $3.09 | $3.14 | $3.14 | 15,714,000 |
| 2025-01-08 | $3.05 | $3.17 | $3.02 | $3.13 | $3.13 | 22,701,900 |
| 2025-01-07 | $2.99 | $3.08 | $2.98 | $3.08 | $3.08 | 21,600,800 |
| 2025-01-06 | $2.97 | $3.03 | $2.83 | $2.99 | $2.99 | 21,116,250 |
| 2025-01-03 | $3.13 | $3.17 | $2.93 | $2.96 | $2.96 | 28,711,450 |
| 2025-01-02 | $3.14 | $3.22 | $3.07 | $3.11 | $3.11 | 26,595,700 |
| 2024-12-31 | $3.19 | $3.30 | $3.13 | $3.15 | $3.15 | 27,690,200 |
| 2024-12-30 | $3.22 | $3.24 | $3.13 | $3.18 | $3.18 | 23,849,650 |
| 2024-12-27 | $3.15 | $3.33 | $3.10 | $3.23 | $3.23 | 41,709,800 |
| 2024-12-26 | $3.12 | $3.18 | $3.11 | $3.12 | $3.12 | 19,602,750 |
| 2024-12-25 | $3.31 | $3.32 | $3.07 | $3.13 | $3.13 | 36,077,350 |
| 2024-12-24 | $3.26 | $3.38 | $3.26 | $3.30 | $3.30 | 26,617,300 |
| 2024-12-23 | $3.47 | $3.49 | $3.22 | $3.25 | $3.25 | 44,360,900 |
| 2024-12-20 | $3.51 | $3.53 | $3.45 | $3.47 | $3.47 | 29,164,300 |
| 2024-12-19 | $3.47 | $3.53 | $3.40 | $3.50 | $3.50 | 31,879,450 |
| 2024-12-18 | $3.48 | $3.54 | $3.44 | $3.49 | $3.49 | 30,666,450 |
| 2024-12-17 | $3.70 | $3.71 | $3.46 | $3.49 | $3.49 | 52,473,490 |
| 2024-12-16 | $3.83 | $3.86 | $3.68 | $3.71 | $3.71 | 53,400,650 |
| 2024-12-13 | $3.98 | $4.06 | $3.81 | $3.84 | $3.84 | 67,714,820 |
| 2024-12-12 | $3.93 | $4.05 | $3.85 | $4.00 | $4.00 | 82,767,450 |
| 2024-12-11 | $3.91 | $3.99 | $3.83 | $3.96 | $3.96 | 75,054,300 |
| 2024-12-10 | $4.02 | $4.13 | $3.84 | $3.92 | $3.92 | 123,977,970 |
| 2024-12-09 | $3.83 | $4.15 | $3.73 | $3.92 | $3.92 | 168,223,880 |
| 2024-12-06 | $3.47 | $3.78 | $3.46 | $3.78 | $3.78 | 82,827,990 |
| 2024-12-05 | $3.42 | $3.45 | $3.38 | $3.44 | $3.44 | 39,738,500 |
| 2024-12-04 | $3.52 | $3.55 | $3.38 | $3.42 | $3.42 | 64,147,840 |
| 2024-12-03 | $3.62 | $3.70 | $3.54 | $3.57 | $3.57 | 74,596,840 |
| 2024-12-02 | $3.50 | $3.79 | $3.49 | $3.67 | $3.67 | 124,949,550 |
| 2024-11-29 | $3.58 | $3.85 | $3.45 | $3.67 | $3.67 | 171,243,950 |
| 2024-11-28 | $3.26 | $3.54 | $3.23 | $3.54 | $3.54 | 73,522,030 |
| 2024-11-27 | $3.20 | $3.30 | $3.12 | $3.22 | $3.22 | 98,976,110 |
| 2024-11-26 | $3.59 | $3.59 | $3.28 | $3.31 | $3.31 | 168,948,730 |
| 2024-11-25 | $3.05 | $3.27 | $2.99 | $3.27 | $3.27 | 92,497,040 |
| 2024-11-22 | $3.09 | $3.10 | $2.96 | $2.97 | $2.97 | 21,395,750 |
| 2024-11-21 | $3.10 | $3.13 | $3.03 | $3.08 | $3.08 | 20,825,450 |
| 2024-11-20 | $2.94 | $3.14 | $2.93 | $3.13 | $3.13 | 32,192,570 |
| 2024-11-19 | $2.94 | $2.96 | $2.87 | $2.95 | $2.95 | 17,901,030 |
| 2024-11-18 | $2.95 | $3.01 | $2.92 | $2.94 | $2.94 | 18,751,870 |
| 2024-11-15 | $3.01 | $3.02 | $2.94 | $2.96 | $2.96 | 17,788,910 |
| 2024-11-14 | $3.10 | $3.11 | $2.98 | $3.01 | $3.01 | 20,027,750 |
| 2024-11-13 | $3.09 | $3.14 | $3.03 | $3.10 | $3.10 | 21,362,900 |
| 2024-11-12 | $3.18 | $3.20 | $3.08 | $3.12 | $3.12 | 29,996,350 |
| 2024-11-11 | $3.16 | $3.21 | $3.14 | $3.18 | $3.18 | 27,872,000 |
| 2024-11-08 | $3.29 | $3.31 | $3.15 | $3.17 | $3.17 | 47,730,540 |
| 2024-11-07 | $3.08 | $3.35 | $3.06 | $3.29 | $3.29 | 67,154,940 |
| 2024-11-06 | $3.05 | $3.12 | $3.00 | $3.09 | $3.09 | 39,537,260 |
| 2024-11-05 | $2.98 | $3.09 | $2.97 | $3.05 | $3.05 | 31,672,910 |
| 2024-11-04 | $2.91 | $2.98 | $2.88 | $2.97 | $2.97 | 17,971,990 |
| 2024-11-01 | $2.99 | $3.03 | $2.90 | $2.90 | $2.90 | 26,544,060 |
| 2024-10-31 | $2.98 | $3.07 | $2.98 | $3.01 | $3.01 | 34,351,580 |
| 2024-10-30 | $2.86 | $2.95 | $2.86 | $2.95 | $2.95 | 19,346,240 |
| 2024-10-29 | $3.00 | $3.01 | $2.88 | $2.89 | $2.89 | 29,068,700 |
| 2024-10-28 | $2.85 | $3.01 | $2.83 | $3.00 | $3.00 | 47,310,010 |
| 2024-10-25 | $2.75 | $2.84 | $2.75 | $2.83 | $2.83 | 26,334,050 |
| 2024-10-24 | $2.79 | $2.79 | $2.75 | $2.79 | $2.79 | 11,496,180 |
| 2024-10-23 | $2.76 | $2.80 | $2.76 | $2.80 | $2.80 | 21,066,350 |
| 2024-10-22 | $2.70 | $2.78 | $2.69 | $2.77 | $2.77 | 22,694,870 |
| 2024-10-21 | $2.76 | $2.76 | $2.70 | $2.73 | $2.73 | 24,515,740 |
| 2024-10-18 | $2.73 | $2.79 | $2.69 | $2.77 | $2.77 | 23,656,500 |
| 2024-10-17 | $2.82 | $2.85 | $2.73 | $2.74 | $2.74 | 21,788,720 |
| 2024-10-16 | $2.76 | $2.85 | $2.75 | $2.81 | $2.81 | 19,119,150 |
| 2024-10-15 | $2.74 | $2.80 | $2.71 | $2.76 | $2.76 | 16,207,030 |
| 2024-10-14 | $2.72 | $2.77 | $2.70 | $2.76 | $2.76 | 16,631,790 |
| 2024-10-11 | $2.77 | $2.78 | $2.69 | $2.71 | $2.71 | 20,198,300 |
| 2024-10-10 | $2.76 | $2.84 | $2.68 | $2.75 | $2.75 | 26,523,780 |
| 2024-10-09 | $2.98 | $2.98 | $2.74 | $2.74 | $2.74 | 37,460,210 |
| 2024-10-08 | $3.18 | $3.18 | $2.91 | $3.04 | $3.04 | 55,212,320 |
| 2024-09-30 | $2.74 | $2.91 | $2.69 | $2.89 | $2.89 | 48,545,720 |
| 2024-09-27 | $2.59 | $2.65 | $2.57 | $2.65 | $2.65 | 19,530,960 |
| 2024-09-26 | $2.49 | $2.57 | $2.49 | $2.57 | $2.57 | 16,376,300 |
| 2024-09-25 | $2.49 | $2.55 | $2.48 | $2.50 | $2.50 | 15,744,120 |
| 2024-09-24 | $2.42 | $2.49 | $2.41 | $2.48 | $2.48 | 12,177,370 |
| 2024-09-23 | $2.41 | $2.44 | $2.39 | $2.41 | $2.41 | 4,831,300 |
| 2024-09-20 | $2.43 | $2.43 | $2.39 | $2.42 | $2.42 | 4,712,800 |
| 2024-09-19 | $2.37 | $2.43 | $2.37 | $2.43 | $2.43 | 9,447,600 |
| 2024-09-18 | $2.39 | $2.39 | $2.33 | $2.37 | $2.37 | 5,949,350 |
| 2024-09-13 | $2.40 | $2.40 | $2.37 | $2.39 | $2.39 | 3,233,900 |
| 2024-09-12 | $2.36 | $2.41 | $2.36 | $2.39 | $2.39 | 5,461,800 |
| 2024-09-11 | $2.40 | $2.41 | $2.37 | $2.37 | $2.37 | 3,953,800 |
| 2024-09-10 | $2.38 | $2.41 | $2.38 | $2.41 | $2.41 | 4,182,700 |
| 2024-09-09 | $2.37 | $2.41 | $2.34 | $2.38 | $2.38 | 4,909,600 |
| 2024-09-06 | $2.41 | $2.41 | $2.37 | $2.39 | $2.39 | 4,622,900 |
| 2024-09-05 | $2.37 | $2.42 | $2.37 | $2.40 | $2.40 | 4,720,300 |
| 2024-09-04 | $2.39 | $2.41 | $2.37 | $2.38 | $2.38 | 4,199,500 |
| 2024-09-03 | $2.39 | $2.43 | $2.39 | $2.40 | $2.40 | 4,985,500 |
| 2024-09-02 | $2.41 | $2.44 | $2.39 | $2.40 | $2.40 | 5,812,400 |
| 2024-08-30 | $2.39 | $2.45 | $2.37 | $2.42 | $2.42 | 8,146,720 |
| 2024-08-29 | $2.37 | $2.41 | $2.36 | $2.40 | $2.40 | 5,938,520 |
| 2024-08-28 | $2.35 | $2.38 | $2.33 | $2.37 | $2.37 | 4,841,220 |
| 2024-08-27 | $2.37 | $2.38 | $2.33 | $2.36 | $2.36 | 3,593,750 |
| 2024-08-26 | $2.35 | $2.40 | $2.33 | $2.36 | $2.36 | 5,605,790 |
| 2024-08-23 | $2.34 | $2.36 | $2.32 | $2.35 | $2.35 | 4,733,800 |
| 2024-08-22 | $2.35 | $2.37 | $2.33 | $2.33 | $2.33 | 4,269,800 |
| 2024-08-21 | $2.37 | $2.38 | $2.34 | $2.35 | $2.35 | 4,390,900 |
| 2024-08-20 | $2.41 | $2.41 | $2.36 | $2.36 | $2.36 | 4,773,180 |
| 2024-08-19 | $2.40 | $2.43 | $2.39 | $2.40 | $2.40 | 4,188,880 |
| 2024-08-16 | $2.45 | $2.45 | $2.40 | $2.40 | $2.40 | 4,672,500 |
| 2024-08-15 | $2.42 | $2.46 | $2.40 | $2.45 | $2.45 | 5,286,100 |
| 2024-08-14 | $2.45 | $2.47 | $2.42 | $2.43 | $2.43 | 3,754,000 |
| 2024-08-13 | $2.41 | $2.46 | $2.39 | $2.46 | $2.46 | 5,184,340 |
| 2024-08-12 | $2.45 | $2.45 | $2.41 | $2.43 | $2.43 | 5,575,820 |
| 2024-08-09 | $2.48 | $2.50 | $2.45 | $2.45 | $2.45 | 7,000,280 |
| 2024-08-08 | $2.47 | $2.51 | $2.44 | $2.48 | $2.48 | 7,561,350 |
| 2024-08-07 | $2.47 | $2.49 | $2.46 | $2.47 | $2.47 | 3,629,850 |
| 2024-08-06 | $2.46 | $2.49 | $2.45 | $2.48 | $2.48 | 4,452,980 |
| 2024-08-05 | $2.48 | $2.51 | $2.44 | $2.45 | $2.45 | 6,772,250 |
| 2024-08-02 | $2.48 | $2.52 | $2.47 | $2.49 | $2.49 | 4,561,400 |
| 2024-08-01 | $2.51 | $2.53 | $2.48 | $2.50 | $2.50 | 6,221,850 |
| 2024-07-31 | $2.46 | $2.52 | $2.45 | $2.51 | $2.51 | 7,745,940 |
| 2024-07-30 | $2.43 | $2.46 | $2.40 | $2.46 | $2.46 | 4,769,300 |
| 2024-07-29 | $2.43 | $2.44 | $2.41 | $2.43 | $2.43 | 3,379,450 |
| 2024-07-26 | $2.41 | $2.44 | $2.40 | $2.42 | $2.42 | 3,797,100 |
| 2024-07-25 | $2.36 | $2.42 | $2.35 | $2.41 | $2.41 | 4,173,960 |
| 2024-07-24 | $2.39 | $2.41 | $2.36 | $2.37 | $2.37 | 5,046,150 |
| 2024-07-23 | $2.41 | $2.44 | $2.39 | $2.39 | $2.39 | 3,954,400 |
| 2024-07-22 | $2.43 | $2.44 | $2.39 | $2.41 | $2.41 | 4,036,100 |
| 2024-07-19 | $2.48 | $2.48 | $2.42 | $2.43 | $2.43 | 5,242,650 |
| 2024-07-18 | $2.49 | $2.49 | $2.44 | $2.47 | $2.47 | 4,902,360 |
| 2024-07-17 | $2.50 | $2.52 | $2.48 | $2.50 | $2.50 | 3,617,550 |
| 2024-07-16 | $2.51 | $2.51 | $2.49 | $2.50 | $2.50 | 3,525,000 |
| 2024-07-15 | $2.52 | $2.55 | $2.48 | $2.50 | $2.50 | 6,585,600 |
| 2024-07-12 | $2.52 | $2.57 | $2.50 | $2.53 | $2.53 | 6,996,750 |
| 2024-07-11 | $2.45 | $2.53 | $2.45 | $2.53 | $2.53 | 9,442,550 |
| 2024-07-10 | $2.46 | $2.47 | $2.41 | $2.42 | $2.42 | 5,616,700 |
| 2024-07-09 | $2.43 | $2.47 | $2.37 | $2.45 | $2.45 | 7,680,150 |
| 2024-07-08 | $2.50 | $2.50 | $2.42 | $2.44 | $2.44 | 7,465,910 |
| 2024-07-05 | $2.48 | $2.51 | $2.44 | $2.50 | $2.50 | 5,705,750 |
| 2024-07-04 | $2.55 | $2.56 | $2.46 | $2.47 | $2.47 | 9,348,350 |
| 2024-07-03 | $2.56 | $2.59 | $2.54 | $2.56 | $2.56 | 6,511,950 |
| 2024-07-02 | $2.53 | $2.58 | $2.52 | $2.56 | $2.56 | 7,000,750 |
| 2024-07-01 | $2.50 | $2.55 | $2.49 | $2.53 | $2.53 | 6,454,550 |
| 2024-06-28 | $2.49 | $2.54 | $2.47 | $2.49 | $2.49 | 7,391,760 |
| 2024-06-27 | $2.54 | $2.56 | $2.50 | $2.51 | $2.51 | 5,110,000 |
| 2024-06-26 | $2.49 | $2.56 | $2.46 | $2.56 | $2.56 | 7,338,650 |
| 2024-06-25 | $2.48 | $2.53 | $2.48 | $2.51 | $2.51 | 7,790,680 |
| 2024-06-24 | $2.58 | $2.58 | $2.48 | $2.50 | $2.50 | 9,914,950 |
| 2024-06-21 | $2.55 | $2.60 | $2.55 | $2.58 | $2.58 | 5,949,000 |
| 2024-06-20 | $2.65 | $2.65 | $2.57 | $2.58 | $2.58 | 8,645,900 |
| 2024-06-19 | $2.64 | $2.66 | $2.62 | $2.65 | $2.65 | 6,441,950 |
| 2024-06-18 | $2.60 | $2.65 | $2.58 | $2.64 | $2.64 | 6,303,250 |
| 2024-06-17 | $2.62 | $2.62 | $2.58 | $2.59 | $2.59 | 8,438,000 |
| 2024-06-14 | $2.60 | $2.64 | $2.57 | $2.63 | $2.63 | 7,174,700 |
| 2024-06-13 | $2.67 | $2.67 | $2.60 | $2.61 | $2.61 | 9,307,950 |
| 2024-06-12 | $2.64 | $2.68 | $2.62 | $2.66 | $2.66 | 7,595,820 |
| 2024-06-11 | $2.66 | $2.66 | $2.60 | $2.65 | $2.65 | 9,546,700 |
| 2024-06-07 | $2.63 | $2.69 | $2.62 | $2.66 | $2.66 | 9,367,860 |
| 2024-06-06 | $2.68 | $2.70 | $2.60 | $2.62 | $2.62 | 14,971,800 |
| 2024-06-05 | $2.74 | $2.74 | $2.67 | $2.67 | $2.67 | 10,562,000 |
| 2024-06-04 | $2.75 | $2.76 | $2.70 | $2.74 | $2.74 | 11,403,580 |
| 2024-06-03 | $2.83 | $2.84 | $2.72 | $2.74 | $2.74 | 16,468,850 |
| 2024-05-31 | $2.89 | $2.90 | $2.83 | $2.84 | $2.84 | 16,760,500 |
| 2024-05-30 | $2.93 | $2.95 | $2.88 | $2.90 | $2.90 | 13,300,140 |
| 2024-05-29 | $2.97 | $3.02 | $2.92 | $2.95 | $2.95 | 18,935,480 |
| 2024-05-28 | $3.08 | $3.08 | $2.96 | $2.97 | $2.97 | 27,627,090 |
| 2024-05-27 | $3.04 | $3.19 | $2.99 | $3.08 | $3.08 | 40,431,020 |
| 2024-05-24 | $2.97 | $3.26 | $2.94 | $3.05 | $3.05 | 42,174,450 |
| 2024-05-23 | $3.05 | $3.06 | $2.96 | $2.97 | $2.97 | 13,210,300 |
| 2024-05-22 | $3.02 | $3.08 | $3.01 | $3.07 | $3.07 | 13,817,100 |
| 2024-05-21 | $3.05 | $3.07 | $3.00 | $3.03 | $3.03 | 16,248,700 |
| 2024-05-20 | $2.99 | $3.14 | $2.99 | $3.06 | $3.06 | 26,700,300 |
| 2024-05-17 | $2.92 | $2.98 | $2.91 | $2.97 | $2.97 | 12,421,370 |
| 2024-05-16 | $2.91 | $2.95 | $2.90 | $2.92 | $2.92 | 8,410,250 |
| 2024-05-15 | $2.91 | $2.94 | $2.88 | $2.90 | $2.90 | 7,355,090 |
| 2024-05-14 | $2.87 | $2.92 | $2.87 | $2.91 | $2.91 | 10,002,700 |
| 2024-05-13 | $2.91 | $2.92 | $2.86 | $2.86 | $2.86 | 16,092,600 |
| 2024-05-10 | $2.94 | $2.97 | $2.92 | $2.94 | $2.94 | 12,703,350 |
| 2024-05-09 | $2.96 | $2.98 | $2.94 | $2.96 | $2.96 | 11,673,550 |
| 2024-05-08 | $2.95 | $2.98 | $2.91 | $2.93 | $2.93 | 14,214,850 |
| 2024-05-07 | $2.90 | $2.94 | $2.88 | $2.93 | $2.93 | 12,734,480 |
| 2024-05-06 | $2.92 | $2.96 | $2.88 | $2.91 | $2.91 | 14,387,860 |
| 2024-04-30 | $2.86 | $2.91 | $2.83 | $2.89 | $2.89 | 16,581,010 |
| 2024-04-29 | $2.76 | $2.87 | $2.74 | $2.87 | $2.87 | 19,422,600 |
| 2024-04-26 | $2.71 | $2.80 | $2.67 | $2.77 | $2.77 | 20,800,150 |
| 2024-04-25 | $2.69 | $2.87 | $2.67 | $2.73 | $2.73 | 24,173,390 |
| 2024-04-24 | $2.61 | $2.65 | $2.61 | $2.65 | $2.65 | 8,063,620 |
| 2024-04-23 | $2.63 | $2.64 | $2.59 | $2.61 | $2.61 | 5,690,700 |
| 2024-04-22 | $2.65 | $2.67 | $2.58 | $2.61 | $2.61 | 8,310,750 |
| 2024-04-19 | $2.64 | $2.71 | $2.61 | $2.65 | $2.65 | 11,114,000 |
| 2024-04-18 | $2.67 | $2.72 | $2.64 | $2.64 | $2.64 | 12,084,560 |
| 2024-04-17 | $2.55 | $2.68 | $2.55 | $2.68 | $2.68 | 16,875,230 |
| 2024-04-16 | $2.70 | $2.72 | $2.52 | $2.52 | $2.52 | 19,696,600 |
| 2024-04-15 | $2.88 | $2.89 | $2.65 | $2.74 | $2.74 | 19,946,300 |
| 2024-04-12 | $2.91 | $2.93 | $2.86 | $2.87 | $2.87 | 9,801,200 |
| 2024-04-11 | $2.90 | $2.95 | $2.85 | $2.91 | $2.91 | 12,180,100 |
| 2024-04-10 | $2.97 | $2.97 | $2.88 | $2.91 | $2.91 | 14,654,000 |
| 2024-04-09 | $2.96 | $3.00 | $2.94 | $2.97 | $2.97 | 13,374,160 |
| 2024-04-08 | $2.98 | $3.04 | $2.96 | $2.96 | $2.96 | 17,421,660 |
| 2024-04-03 | $2.96 | $3.00 | $2.93 | $3.00 | $3.00 | 16,129,030 |
| 2024-04-02 | $2.93 | $2.98 | $2.90 | $2.98 | $2.98 | 18,982,410 |
| 2024-04-01 | $2.83 | $2.97 | $2.80 | $2.94 | $2.94 | 17,955,400 |
| 2024-03-29 | $2.79 | $2.83 | $2.78 | $2.81 | $2.81 | 6,958,200 |
| 2024-03-28 | $2.74 | $2.81 | $2.74 | $2.78 | $2.78 | 8,131,780 |
| 2024-03-27 | $2.85 | $2.85 | $2.75 | $2.76 | $2.76 | 10,230,900 |
| 2024-03-26 | $2.81 | $2.85 | $2.77 | $2.83 | $2.83 | 11,512,980 |
| 2024-03-25 | $2.89 | $2.90 | $2.82 | $2.83 | $2.83 | 12,583,850 |
| 2024-03-22 | $2.96 | $2.96 | $2.89 | $2.90 | $2.90 | 15,823,950 |
| 2024-03-21 | $2.98 | $2.99 | $2.93 | $2.97 | $2.97 | 9,791,960 |
| 2024-03-20 | $2.95 | $2.98 | $2.95 | $2.97 | $2.97 | 8,081,550 |
| 2024-03-19 | $2.97 | $2.99 | $2.94 | $2.94 | $2.94 | 10,439,310 |
| 2024-03-18 | $2.95 | $2.99 | $2.94 | $2.97 | $2.97 | 10,870,700 |
| 2024-03-15 | $2.90 | $2.95 | $2.89 | $2.95 | $2.95 | 9,178,350 |
| 2024-03-14 | $2.90 | $2.95 | $2.88 | $2.92 | $2.92 | 10,610,900 |
| 2024-03-13 | $2.95 | $2.96 | $2.90 | $2.92 | $2.92 | 11,135,700 |
| 2024-03-12 | $2.98 | $2.99 | $2.90 | $2.96 | $2.96 | 16,942,400 |
| 2024-03-11 | $2.86 | $3.00 | $2.85 | $2.99 | $2.99 | 23,595,720 |
| 2024-03-08 | $2.79 | $2.90 | $2.78 | $2.87 | $2.87 | 15,192,440 |
| 2024-03-07 | $2.82 | $2.87 | $2.78 | $2.80 | $2.80 | 11,673,440 |
| 2024-03-06 | $2.76 | $2.85 | $2.73 | $2.81 | $2.81 | 11,566,670 |
| 2024-03-05 | $2.81 | $2.83 | $2.75 | $2.77 | $2.77 | 15,898,750 |
| 2024-03-04 | $2.85 | $2.88 | $2.77 | $2.85 | $2.85 | 13,197,160 |
| 2024-03-01 | $2.88 | $2.92 | $2.84 | $2.86 | $2.86 | 10,587,200 |
| 2024-02-29 | $2.81 | $2.89 | $2.79 | $2.88 | $2.88 | 13,016,600 |
| 2024-02-28 | $2.99 | $3.04 | $2.80 | $2.81 | $2.81 | 24,641,090 |
| 2024-02-27 | $2.91 | $2.96 | $2.87 | $2.96 | $2.96 | 12,848,470 |
| 2024-02-26 | $2.87 | $2.96 | $2.84 | $2.91 | $2.91 | 20,408,560 |
| 2024-02-23 | $2.80 | $2.83 | $2.78 | $2.82 | $2.82 | 14,699,360 |
| 2024-02-22 | $2.77 | $2.81 | $2.74 | $2.79 | $2.79 | 11,449,700 |
| 2024-02-21 | $2.71 | $2.83 | $2.70 | $2.77 | $2.77 | 15,422,490 |
| 2024-02-20 | $2.70 | $2.74 | $2.66 | $2.73 | $2.73 | 9,066,300 |
| 2024-02-19 | $2.67 | $2.85 | $2.67 | $2.73 | $2.73 | 22,334,580 |
| 2024-02-08 | $2.46 | $2.66 | $2.43 | $2.66 | $2.66 | 21,888,540 |
| 2024-02-07 | $2.51 | $2.55 | $2.40 | $2.44 | $2.44 | 21,415,740 |
| 2024-02-06 | $2.31 | $2.62 | $2.30 | $2.50 | $2.50 | 29,539,920 |
| 2024-02-05 | $2.74 | $2.76 | $2.52 | $2.53 | $2.53 | 31,722,130 |
| 2024-02-02 | $2.92 | $2.98 | $2.68 | $2.80 | $2.80 | 24,832,800 |
| 2024-02-01 | $2.95 | $3.01 | $2.89 | $2.92 | $2.92 | 17,107,850 |
| 2024-01-31 | $3.07 | $3.12 | $2.93 | $2.96 | $2.96 | 19,131,100 |
| 2024-01-30 | $3.15 | $3.19 | $3.07 | $3.09 | $3.09 | 13,251,590 |
| 2024-01-29 | $3.27 | $3.31 | $3.16 | $3.17 | $3.17 | 16,560,100 |
| 2024-01-26 | $3.24 | $3.32 | $3.20 | $3.26 | $3.26 | 21,995,250 |
| 2024-01-25 | $3.07 | $3.20 | $3.06 | $3.20 | $3.20 | 20,216,100 |
| 2024-01-24 | $3.02 | $3.08 | $2.94 | $3.08 | $3.08 | 16,495,730 |
| 2024-01-23 | $2.99 | $3.00 | $2.89 | $2.99 | $2.99 | 18,611,760 |
| 2024-01-22 | $3.20 | $3.23 | $2.94 | $2.97 | $2.97 | 25,088,270 |
| 2024-01-19 | $3.30 | $3.31 | $3.20 | $3.20 | $3.20 | 15,080,900 |
| 2024-01-18 | $3.34 | $3.34 | $3.20 | $3.30 | $3.30 | 25,757,520 |
| 2024-01-17 | $3.43 | $3.44 | $3.34 | $3.36 | $3.36 | 13,788,240 |
| 2024-01-16 | $3.45 | $3.46 | $3.36 | $3.43 | $3.43 | 18,210,780 |
| 2024-01-15 | $3.44 | $3.50 | $3.41 | $3.46 | $3.46 | 19,171,520 |
| 2024-01-12 | $3.45 | $3.52 | $3.41 | $3.44 | $3.44 | 30,107,040 |
| 2024-01-11 | $3.36 | $3.42 | $3.34 | $3.42 | $3.42 | 15,422,500 |
| 2024-01-10 | $3.43 | $3.43 | $3.36 | $3.38 | $3.38 | 15,208,950 |
| 2024-01-09 | $3.38 | $3.47 | $3.38 | $3.43 | $3.43 | 17,706,130 |
| 2024-01-08 | $3.39 | $3.44 | $3.38 | $3.38 | $3.38 | 23,655,750 |
| 2024-01-05 | $3.51 | $3.52 | $3.35 | $3.38 | $3.38 | 31,095,620 |
| 2024-01-04 | $3.55 | $3.58 | $3.49 | $3.52 | $3.52 | 24,441,580 |
| 2024-01-03 | $3.60 | $3.65 | $3.53 | $3.57 | $3.57 | 38,826,920 |
| 2024-01-02 | $3.64 | $3.74 | $3.60 | $3.63 | $3.63 | 49,032,370 |
| 2024-01-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2023-12-29 | $3.62 | $3.71 | $3.58 | $3.64 | $3.64 | 62,232,180 |
| 2023-12-28 | $3.52 | $3.72 | $3.48 | $3.66 | $3.66 | 97,638,810 |
| 2023-12-27 | $3.58 | $3.59 | $3.48 | $3.52 | $3.52 | 89,791,070 |
| 2023-12-26 | $3.25 | $3.62 | $3.25 | $3.62 | $3.62 | 91,686,360 |
| 2023-12-25 | $3.21 | $3.38 | $3.14 | $3.29 | $3.29 | 46,300,050 |
| 2023-12-22 | $3.38 | $3.54 | $3.22 | $3.23 | $3.23 | 56,090,580 |
| 2023-12-21 | $3.18 | $3.24 | $3.15 | $3.22 | $3.22 | 11,042,300 |
| 2023-12-20 | $3.23 | $3.25 | $3.19 | $3.20 | $3.20 | 6,393,300 |
| 2023-12-19 | $3.22 | $3.24 | $3.19 | $3.22 | $3.22 | 8,993,600 |
| 2023-12-18 | $3.26 | $3.31 | $3.22 | $3.23 | $3.23 | 14,905,330 |
| 2023-12-15 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 6,423,200 |
| 2023-12-14 | $3.27 | $3.27 | $3.23 | $3.24 | $3.24 | 7,835,420 |
| 2023-12-13 | $3.26 | $3.30 | $3.24 | $3.25 | $3.25 | 9,699,700 |
| 2023-12-12 | $3.23 | $3.27 | $3.21 | $3.26 | $3.26 | 10,175,500 |
| 2023-12-11 | $3.17 | $3.26 | $3.16 | $3.24 | $3.24 | 13,754,230 |
| 2023-12-08 | $3.30 | $3.32 | $3.18 | $3.20 | $3.20 | 18,885,270 |
| 2023-12-07 | $3.32 | $3.34 | $3.28 | $3.30 | $3.30 | 12,366,750 |
| 2023-12-06 | $3.28 | $3.36 | $3.26 | $3.33 | $3.33 | 15,973,360 |
| 2023-12-05 | $3.33 | $3.37 | $3.28 | $3.28 | $3.28 | 13,296,700 |
| 2023-12-04 | $3.31 | $3.37 | $3.30 | $3.34 | $3.34 | 16,047,850 |
| 2023-12-01 | $3.27 | $3.29 | $3.24 | $3.29 | $3.29 | 7,149,150 |
| 2023-11-30 | $3.26 | $3.29 | $3.23 | $3.26 | $3.26 | 7,555,100 |
| 2023-11-29 | $3.28 | $3.31 | $3.24 | $3.26 | $3.26 | 9,408,300 |
| 2023-11-28 | $3.26 | $3.30 | $3.23 | $3.28 | $3.28 | 9,363,850 |
| 2023-11-27 | $3.26 | $3.27 | $3.22 | $3.26 | $3.26 | 11,119,850 |
| 2023-11-24 | $3.30 | $3.32 | $3.26 | $3.27 | $3.27 | 11,803,600 |
| 2023-11-23 | $3.35 | $3.36 | $3.28 | $3.30 | $3.30 | 15,453,250 |
| 2023-11-22 | $3.32 | $3.38 | $3.27 | $3.35 | $3.35 | 22,678,900 |
| 2023-11-21 | $3.25 | $3.40 | $3.24 | $3.33 | $3.33 | 31,310,770 |
| 2023-11-20 | $3.21 | $3.25 | $3.19 | $3.24 | $3.24 | 10,401,560 |
| 2023-11-17 | $3.20 | $3.22 | $3.17 | $3.21 | $3.21 | 10,195,150 |
| 2023-11-16 | $3.30 | $3.32 | $3.18 | $3.20 | $3.20 | 24,196,350 |
| 2023-11-15 | $3.19 | $3.30 | $3.18 | $3.30 | $3.30 | 20,177,800 |
| 2023-11-14 | $3.17 | $3.21 | $3.17 | $3.19 | $3.19 | 8,483,800 |
| 2023-11-13 | $3.11 | $3.17 | $3.11 | $3.16 | $3.16 | 10,573,340 |
| 2023-11-10 | $3.18 | $3.19 | $3.09 | $3.12 | $3.12 | 10,336,790 |
| 2023-11-09 | $3.14 | $3.20 | $3.13 | $3.16 | $3.16 | 10,655,740 |
| 2023-11-08 | $3.15 | $3.18 | $3.13 | $3.15 | $3.15 | 9,033,160 |
| 2023-11-07 | $3.17 | $3.18 | $3.12 | $3.16 | $3.16 | 9,491,300 |
| 2023-11-06 | $3.19 | $3.19 | $3.13 | $3.18 | $3.18 | 11,492,300 |
| 2023-11-03 | $3.20 | $3.20 | $3.15 | $3.17 | $3.17 | 7,570,880 |
| 2023-11-02 | $3.22 | $3.22 | $3.16 | $3.17 | $3.17 | 7,512,490 |
| 2023-11-01 | $3.26 | $3.26 | $3.18 | $3.20 | $3.20 | 10,412,580 |
| 2023-10-31 | $3.26 | $3.29 | $3.23 | $3.24 | $3.24 | 8,857,780 |
| 2023-10-30 | $3.18 | $3.26 | $3.16 | $3.25 | $3.25 | 17,732,300 |
| 2023-10-27 | $3.18 | $3.20 | $3.15 | $3.19 | $3.19 | 12,476,400 |
| 2023-10-26 | $3.23 | $3.23 | $3.09 | $3.18 | $3.18 | 22,364,250 |
| 2023-10-25 | $3.14 | $3.27 | $3.12 | $3.22 | $3.22 | 20,628,190 |
| 2023-10-24 | $3.07 | $3.10 | $3.04 | $3.09 | $3.09 | 10,917,550 |
| 2023-10-23 | $3.11 | $3.13 | $3.03 | $3.05 | $3.05 | 11,618,400 |
| 2023-10-20 | $3.10 | $3.16 | $3.06 | $3.10 | $3.10 | 11,010,600 |
| 2023-10-19 | $3.13 | $3.17 | $3.10 | $3.10 | $3.10 | 9,121,900 |
| 2023-10-18 | $3.16 | $3.18 | $3.12 | $3.13 | $3.13 | 10,411,610 |
| 2023-10-17 | $3.15 | $3.19 | $3.13 | $3.18 | $3.18 | 10,137,650 |
| 2023-10-16 | $3.12 | $3.20 | $3.12 | $3.17 | $3.17 | 12,456,400 |
| 2023-10-13 | $3.14 | $3.17 | $3.12 | $3.13 | $3.13 | 7,929,890 |
| 2023-10-12 | $3.14 | $3.16 | $3.11 | $3.15 | $3.15 | 10,305,270 |
| 2023-10-11 | $3.15 | $3.20 | $3.11 | $3.13 | $3.13 | 11,511,410 |
| 2023-10-10 | $3.19 | $3.19 | $3.12 | $3.14 | $3.14 | 13,189,850 |
| 2023-10-09 | $3.21 | $3.24 | $3.14 | $3.18 | $3.18 | 19,608,460 |
| 2023-09-28 | $3.18 | $3.22 | $3.17 | $3.20 | $3.20 | 11,521,280 |
| 2023-09-27 | $3.23 | $3.26 | $3.18 | $3.19 | $3.19 | 14,190,400 |
| 2023-09-26 | $3.25 | $3.25 | $3.20 | $3.21 | $3.21 | 11,796,450 |
| 2023-09-25 | $3.24 | $3.33 | $3.22 | $3.25 | $3.25 | 16,089,910 |
| 2023-09-22 | $3.28 | $3.29 | $3.21 | $3.25 | $3.25 | 16,098,500 |
| 2023-09-21 | $3.33 | $3.34 | $3.24 | $3.28 | $3.28 | 19,956,300 |
| 2023-09-20 | $3.25 | $3.39 | $3.23 | $3.32 | $3.32 | 33,884,060 |
| 2023-09-19 | $3.24 | $3.30 | $3.22 | $3.24 | $3.24 | 29,039,950 |
| 2023-09-18 | $3.40 | $3.40 | $3.22 | $3.25 | $3.25 | 52,904,600 |
| 2023-09-15 | $3.49 | $3.54 | $3.37 | $3.40 | $3.40 | 53,515,220 |
| 2023-09-14 | $3.38 | $3.70 | $3.36 | $3.47 | $3.47 | 87,478,410 |
| 2023-09-13 | $3.31 | $3.43 | $3.29 | $3.38 | $3.38 | 33,458,360 |
| 2023-09-12 | $3.24 | $3.36 | $3.24 | $3.32 | $3.32 | 29,530,640 |
| 2023-09-11 | $3.26 | $3.30 | $3.18 | $3.26 | $3.26 | 33,515,580 |
| 2023-09-08 | $3.23 | $3.41 | $3.19 | $3.26 | $3.26 | 48,064,150 |
| 2023-09-07 | $3.14 | $3.32 | $3.13 | $3.21 | $3.21 | 46,894,230 |
| 2023-09-06 | $3.00 | $3.17 | $3.00 | $3.16 | $3.16 | 40,522,470 |
| 2023-09-05 | $3.05 | $3.07 | $3.00 | $3.02 | $3.02 | 24,006,920 |
| 2023-09-04 | $3.06 | $3.10 | $2.99 | $3.08 | $3.08 | 48,168,690 |
| 2023-09-01 | $3.08 | $3.08 | $2.98 | $3.02 | $3.02 | 84,108,850 |
| 2023-08-31 | $2.96 | $3.25 | $2.96 | $3.13 | $3.13 | 121,561,620 |
| 2023-08-30 | $2.93 | $3.03 | $2.92 | $2.95 | $2.95 | 21,481,450 |
| 2023-08-29 | $2.91 | $2.95 | $2.86 | $2.93 | $2.93 | 19,916,500 |
| 2023-08-28 | $2.98 | $2.98 | $2.81 | $2.92 | $2.92 | 37,615,300 |
| 2023-08-25 | $2.78 | $2.82 | $2.71 | $2.74 | $2.74 | 12,712,000 |
| 2023-08-24 | $2.76 | $2.78 | $2.72 | $2.74 | $2.74 | 9,687,290 |
| 2023-08-23 | $2.75 | $2.80 | $2.72 | $2.72 | $2.72 | 11,007,000 |
| 2023-08-22 | $2.87 | $2.89 | $2.72 | $2.76 | $2.76 | 22,718,100 |
| 2023-08-21 | $2.82 | $3.03 | $2.81 | $2.87 | $2.87 | 44,382,700 |
| 2023-08-18 | $2.81 | $2.82 | $2.76 | $2.77 | $2.77 | 11,266,900 |
| 2023-08-17 | $2.73 | $2.85 | $2.67 | $2.82 | $2.82 | 15,617,100 |
| 2023-08-16 | $2.70 | $2.76 | $2.66 | $2.72 | $2.72 | 9,335,100 |
| 2023-08-15 | $2.75 | $2.76 | $2.67 | $2.70 | $2.70 | 7,608,000 |
| 2023-08-14 | $2.67 | $2.75 | $2.65 | $2.74 | $2.74 | 8,520,300 |
| 2023-08-11 | $2.80 | $2.80 | $2.68 | $2.69 | $2.69 | 11,339,300 |
| 2023-08-10 | $2.75 | $2.79 | $2.75 | $2.77 | $2.77 | 5,930,100 |
| 2023-08-09 | $2.81 | $2.82 | $2.76 | $2.77 | $2.77 | 6,062,200 |
| 2023-08-08 | $2.78 | $2.86 | $2.75 | $2.83 | $2.83 | 13,306,250 |
| 2023-08-07 | $2.83 | $2.84 | $2.77 | $2.79 | $2.79 | 10,522,900 |
| 2023-08-04 | $2.90 | $2.93 | $2.83 | $2.84 | $2.84 | 15,808,200 |
| 2023-08-03 | $2.96 | $2.98 | $2.87 | $2.89 | $2.89 | 16,455,500 |
| 2023-08-02 | $2.91 | $3.06 | $2.89 | $2.94 | $2.94 | 22,864,230 |
| 2023-08-01 | $2.92 | $2.93 | $2.88 | $2.91 | $2.91 | 10,753,800 |
| 2023-07-31 | $2.88 | $2.93 | $2.86 | $2.93 | $2.93 | 19,148,470 |
| 2023-07-28 | $2.83 | $2.87 | $2.81 | $2.85 | $2.85 | 10,976,600 |
| 2023-07-27 | $2.83 | $2.89 | $2.81 | $2.86 | $2.86 | 14,887,600 |
| 2023-07-26 | $2.85 | $2.86 | $2.81 | $2.84 | $2.84 | 13,555,460 |
| 2023-07-25 | $2.77 | $2.83 | $2.76 | $2.82 | $2.82 | 14,680,800 |
| 2023-07-24 | $2.78 | $2.78 | $2.73 | $2.76 | $2.76 | 8,600,100 |
| 2023-07-21 | $2.73 | $2.77 | $2.72 | $2.75 | $2.75 | 9,927,500 |
| 2023-07-20 | $2.76 | $2.77 | $2.72 | $2.73 | $2.73 | 9,695,700 |
| 2023-07-19 | $2.76 | $2.80 | $2.73 | $2.74 | $2.74 | 11,847,200 |
| 2023-07-18 | $2.80 | $2.84 | $2.75 | $2.77 | $2.77 | 14,026,150 |
| 2023-07-17 | $2.77 | $2.84 | $2.72 | $2.79 | $2.79 | 21,415,250 |
| 2023-07-14 | $2.74 | $2.77 | $2.71 | $2.74 | $2.74 | 13,048,700 |
| 2023-07-13 | $2.75 | $2.77 | $2.72 | $2.74 | $2.74 | 14,861,500 |
| 2023-07-12 | $2.78 | $2.84 | $2.74 | $2.75 | $2.75 | 24,912,050 |
| 2023-07-11 | $2.71 | $2.86 | $2.71 | $2.80 | $2.80 | 53,333,410 |
| 2023-07-10 | $2.54 | $2.79 | $2.54 | $2.79 | $2.79 | 35,761,730 |
| 2023-07-07 | $2.55 | $2.56 | $2.52 | $2.54 | $2.54 | 5,826,050 |
| 2023-07-06 | $2.60 | $2.61 | $2.53 | $2.55 | $2.55 | 9,215,100 |
| 2023-07-05 | $2.59 | $2.62 | $2.56 | $2.59 | $2.59 | 10,851,950 |
| 2023-07-04 | $2.66 | $2.67 | $2.60 | $2.63 | $2.63 | 9,278,350 |
| 2023-07-03 | $2.64 | $2.69 | $2.64 | $2.65 | $2.65 | 8,647,890 |
| 2023-06-30 | $2.63 | $2.65 | $2.60 | $2.64 | $2.64 | 7,403,210 |
| 2023-06-29 | $2.64 | $2.68 | $2.60 | $2.62 | $2.62 | 10,888,030 |
| 2023-06-28 | $2.57 | $2.66 | $2.51 | $2.63 | $2.63 | 16,103,860 |
| 2023-06-27 | $2.55 | $2.63 | $2.53 | $2.57 | $2.57 | 17,120,050 |
| 2023-06-26 | $2.66 | $2.67 | $2.54 | $2.56 | $2.56 | 16,541,360 |
| 2023-06-21 | $2.70 | $2.72 | $2.65 | $2.66 | $2.66 | 12,459,600 |
| 2023-06-20 | $2.73 | $2.76 | $2.70 | $2.70 | $2.70 | 22,759,440 |
| 2023-06-19 | $2.75 | $2.86 | $2.72 | $2.74 | $2.74 | 28,358,690 |
| 2023-06-16 | $2.70 | $2.77 | $2.66 | $2.75 | $2.75 | 36,647,970 |
| 2023-06-15 | $2.61 | $2.75 | $2.59 | $2.71 | $2.71 | 44,431,140 |
| 2023-06-14 | $2.55 | $2.67 | $2.50 | $2.62 | $2.62 | 68,099,040 |
| 2023-06-13 | $2.34 | $2.57 | $2.33 | $2.57 | $2.57 | 45,608,040 |
| 2023-06-12 | $2.29 | $2.35 | $2.25 | $2.34 | $2.34 | 9,431,790 |
| 2023-06-09 | $2.31 | $2.32 | $2.28 | $2.29 | $2.29 | 4,291,300 |
| 2023-06-08 | $2.28 | $2.32 | $2.27 | $2.31 | $2.31 | 5,560,000 |
| 2023-06-07 | $2.28 | $2.30 | $2.25 | $2.29 | $2.29 | 4,095,160 |
| 2023-06-06 | $2.31 | $2.32 | $2.26 | $2.26 | $2.26 | 6,306,100 |
| 2023-06-05 | $2.33 | $2.34 | $2.30 | $2.31 | $2.31 | 4,876,050 |
| 2023-06-02 | $2.27 | $2.34 | $2.26 | $2.33 | $2.33 | 8,899,980 |
| 2023-06-01 | $2.27 | $2.29 | $2.24 | $2.27 | $2.27 | 6,392,600 |
| 2023-05-31 | $2.27 | $2.29 | $2.24 | $2.28 | $2.28 | 4,887,380 |
| 2023-05-30 | $2.26 | $2.26 | $2.22 | $2.26 | $2.26 | 7,514,310 |
| 2023-05-29 | $2.33 | $2.33 | $2.25 | $2.26 | $2.26 | 11,602,700 |
| 2023-05-26 | $2.34 | $2.35 | $2.29 | $2.31 | $2.31 | 9,115,010 |
| 2023-05-25 | $2.36 | $2.38 | $2.32 | $2.33 | $2.33 | 11,009,410 |
| 2023-05-24 | $2.36 | $2.39 | $2.34 | $2.36 | $2.36 | 6,438,760 |
| 2023-05-23 | $2.39 | $2.41 | $2.36 | $2.37 | $2.37 | 7,054,400 |
| 2023-05-22 | $2.42 | $2.44 | $2.39 | $2.39 | $2.39 | 7,362,700 |
| 2023-05-19 | $2.47 | $2.47 | $2.42 | $2.42 | $2.42 | 5,579,610 |
| 2023-05-18 | $2.50 | $2.50 | $2.46 | $2.47 | $2.47 | 4,515,430 |
| 2023-05-17 | $2.40 | $2.50 | $2.40 | $2.49 | $2.49 | 9,265,250 |
| 2023-05-16 | $2.46 | $2.46 | $2.41 | $2.41 | $2.41 | 5,549,450 |
| 2023-05-15 | $2.48 | $2.49 | $2.41 | $2.45 | $2.45 | 8,120,900 |
| 2023-05-12 | $2.51 | $2.52 | $2.46 | $2.47 | $2.47 | 5,806,060 |
| 2023-05-11 | $2.51 | $2.52 | $2.48 | $2.51 | $2.51 | 5,195,180 |
| 2023-05-10 | $2.50 | $2.52 | $2.48 | $2.50 | $2.50 | 5,322,990 |
| 2023-05-09 | $2.51 | $2.54 | $2.49 | $2.50 | $2.50 | 7,890,300 |
| 2023-05-08 | $2.56 | $2.56 | $2.50 | $2.52 | $2.52 | 6,211,400 |
| 2023-05-05 | $2.58 | $2.59 | $2.52 | $2.54 | $2.54 | 6,642,710 |
| 2023-05-04 | $2.52 | $2.59 | $2.52 | $2.58 | $2.58 | 7,246,000 |
| 2023-05-03 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2023-05-02 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2023-04-28 | $2.48 | $2.54 | $2.46 | $2.54 | $2.54 | 7,914,860 |
| 2023-04-27 | $2.53 | $2.55 | $2.45 | $2.48 | $2.48 | 14,441,750 |
| 2023-04-26 | $2.37 | $2.50 | $2.36 | $2.50 | $2.50 | 11,401,470 |
| 2023-04-25 | $2.46 | $2.46 | $2.34 | $2.39 | $2.39 | 14,343,200 |
| 2023-04-24 | $2.49 | $2.49 | $2.42 | $2.48 | $2.48 | 8,143,520 |
| 2023-04-21 | $2.59 | $2.59 | $2.49 | $2.50 | $2.50 | 13,612,700 |
| 2023-04-20 | $2.63 | $2.63 | $2.57 | $2.59 | $2.59 | 8,907,900 |
| 2023-04-19 | $2.62 | $2.64 | $2.60 | $2.63 | $2.63 | 8,806,680 |
| 2023-04-18 | $2.63 | $2.64 | $2.60 | $2.61 | $2.61 | 6,935,800 |
| 2023-04-17 | $2.62 | $2.65 | $2.62 | $2.64 | $2.64 | 8,046,220 |
| 2023-04-14 | $2.63 | $2.65 | $2.61 | $2.63 | $2.63 | 8,711,750 |
| 2023-04-13 | $2.66 | $2.66 | $2.61 | $2.63 | $2.63 | 9,688,400 |
| 2023-04-12 | $2.68 | $2.68 | $2.62 | $2.65 | $2.65 | 10,210,950 |
| 2023-04-11 | $2.63 | $2.68 | $2.61 | $2.68 | $2.68 | 12,570,300 |
| 2023-04-10 | $2.69 | $2.70 | $2.63 | $2.64 | $2.64 | 10,378,850 |
| 2023-04-07 | $2.72 | $2.72 | $2.66 | $2.68 | $2.68 | 13,630,100 |
| 2023-04-06 | $2.67 | $2.72 | $2.63 | $2.72 | $2.72 | 19,302,300 |
| 2023-04-05 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2023-04-04 | $2.68 | $2.69 | $2.62 | $2.66 | $2.66 | 13,671,550 |
| 2023-04-03 | $2.65 | $2.70 | $2.61 | $2.67 | $2.67 | 15,751,900 |
| 2023-03-31 | $2.59 | $2.66 | $2.57 | $2.64 | $2.64 | 13,442,930 |
| 2023-03-30 | $2.59 | $2.59 | $2.55 | $2.58 | $2.58 | 9,651,650 |
| 2023-03-29 | $2.61 | $2.62 | $2.56 | $2.57 | $2.57 | 8,685,950 |
| 2023-03-28 | $2.65 | $2.65 | $2.59 | $2.60 | $2.60 | 11,035,250 |
| 2023-03-27 | $2.69 | $2.70 | $2.61 | $2.64 | $2.64 | 17,201,700 |
| 2023-03-24 | $2.72 | $2.72 | $2.66 | $2.68 | $2.68 | 10,386,800 |
| 2023-03-23 | $2.73 | $2.73 | $2.69 | $2.71 | $2.71 | 8,144,210 |
| 2023-03-22 | $2.71 | $2.74 | $2.70 | $2.73 | $2.73 | 10,505,280 |
| 2023-03-21 | $2.69 | $2.72 | $2.66 | $2.70 | $2.70 | 11,676,070 |
| 2023-03-20 | $2.73 | $2.74 | $2.69 | $2.69 | $2.69 | 8,534,280 |
| 2023-03-17 | $2.72 | $2.73 | $2.69 | $2.72 | $2.72 | 7,054,800 |
| 2023-03-16 | $2.73 | $2.74 | $2.69 | $2.69 | $2.69 | 8,430,550 |
| 2023-03-15 | $2.71 | $2.75 | $2.69 | $2.74 | $2.74 | 7,611,400 |
| 2023-03-14 | $2.74 | $2.74 | $2.66 | $2.68 | $2.68 | 8,507,000 |
| 2023-03-13 | $2.77 | $2.79 | $2.70 | $2.74 | $2.74 | 9,648,800 |
| 2023-03-10 | $2.82 | $2.82 | $2.76 | $2.77 | $2.77 | 6,415,100 |
| 2023-03-09 | $2.83 | $2.84 | $2.79 | $2.81 | $2.81 | 7,753,400 |
| 2023-03-08 | $2.80 | $2.85 | $2.79 | $2.84 | $2.84 | 6,348,650 |
| 2023-03-07 | $2.86 | $2.87 | $2.80 | $2.80 | $2.80 | 8,623,000 |
| 2023-03-06 | $2.87 | $2.89 | $2.85 | $2.86 | $2.86 | 9,395,200 |
| 2023-03-03 | $2.90 | $2.92 | $2.86 | $2.88 | $2.88 | 7,165,000 |
| 2023-03-02 | $2.90 | $2.93 | $2.89 | $2.90 | $2.90 | 9,246,360 |
| 2023-03-01 | $2.87 | $2.90 | $2.86 | $2.89 | $2.89 | 8,993,600 |
| 2023-02-28 | $2.83 | $2.88 | $2.82 | $2.87 | $2.87 | 9,433,410 |
| 2023-02-27 | $2.87 | $2.88 | $2.82 | $2.83 | $2.83 | 7,756,800 |
| 2023-02-24 | $2.88 | $2.89 | $2.84 | $2.87 | $2.87 | 8,394,100 |
| 2023-02-23 | $2.90 | $2.93 | $2.88 | $2.89 | $2.89 | 7,955,980 |
| 2023-02-22 | $2.93 | $2.93 | $2.89 | $2.90 | $2.90 | 9,584,540 |
| 2023-02-21 | $2.92 | $2.95 | $2.90 | $2.94 | $2.94 | 11,584,800 |
| 2023-02-20 | $2.93 | $2.93 | $2.89 | $2.93 | $2.93 | 8,934,800 |
| 2023-02-17 | $2.90 | $2.95 | $2.89 | $2.90 | $2.90 | 10,476,800 |
| 2023-02-16 | $2.96 | $3.00 | $2.88 | $2.91 | $2.91 | 23,068,030 |
| 2023-02-15 | $2.98 | $2.98 | $2.94 | $2.96 | $2.96 | 16,121,760 |
| 2023-02-14 | $2.96 | $2.99 | $2.94 | $2.98 | $2.98 | 14,285,940 |
| 2023-02-13 | $2.96 | $2.97 | $2.91 | $2.95 | $2.95 | 16,182,450 |
| 2023-02-10 | $2.90 | $2.96 | $2.88 | $2.94 | $2.94 | 19,808,460 |
| 2023-02-09 | $2.88 | $2.93 | $2.85 | $2.89 | $2.89 | 14,970,400 |
| 2023-02-08 | $2.91 | $2.92 | $2.86 | $2.89 | $2.89 | 14,098,500 |
| 2023-02-07 | $2.87 | $2.94 | $2.84 | $2.91 | $2.91 | 20,959,540 |
| 2023-02-06 | $2.87 | $2.89 | $2.82 | $2.85 | $2.85 | 15,860,860 |
| 2023-02-03 | $2.86 | $2.89 | $2.80 | $2.87 | $2.87 | 24,400,560 |
| 2023-02-02 | $2.90 | $2.92 | $2.86 | $2.86 | $2.86 | 22,079,940 |
| 2023-02-01 | $2.85 | $2.95 | $2.84 | $2.89 | $2.89 | 48,665,870 |
| 2023-01-31 | $2.87 | $3.02 | $2.81 | $2.83 | $2.83 | 76,885,360 |
| 2023-01-30 | $2.78 | $2.82 | $2.75 | $2.81 | $2.81 | 19,790,050 |
| 2023-01-20 | $2.76 | $2.80 | $2.74 | $2.79 | $2.79 | 10,591,200 |
| 2023-01-19 | $2.75 | $2.78 | $2.73 | $2.76 | $2.76 | 8,380,000 |
| 2023-01-18 | $2.73 | $2.77 | $2.70 | $2.76 | $2.76 | 11,468,520 |
| 2023-01-17 | $2.69 | $2.74 | $2.69 | $2.71 | $2.71 | 9,706,150 |
| 2023-01-16 | $2.67 | $2.70 | $2.66 | $2.70 | $2.70 | 10,604,750 |
| 2023-01-13 | $2.64 | $2.68 | $2.61 | $2.66 | $2.66 | 8,474,470 |
| 2023-01-12 | $2.65 | $2.67 | $2.62 | $2.63 | $2.63 | 6,770,500 |
| 2023-01-11 | $2.64 | $2.69 | $2.63 | $2.65 | $2.65 | 7,508,420 |
| 2023-01-10 | $2.66 | $2.68 | $2.63 | $2.64 | $2.64 | 7,090,700 |
| 2023-01-09 | $2.68 | $2.69 | $2.65 | $2.67 | $2.67 | 7,207,500 |
| 2023-01-06 | $2.69 | $2.71 | $2.65 | $2.66 | $2.66 | 10,534,880 |
| 2023-01-05 | $2.69 | $2.71 | $2.66 | $2.69 | $2.69 | 11,481,300 |
| 2023-01-04 | $2.59 | $2.72 | $2.59 | $2.68 | $2.68 | 18,504,600 |
| 2023-01-03 | $2.55 | $2.61 | $2.53 | $2.60 | $2.60 | 10,851,350 |
| 2023-01-02 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2022-12-30 | $2.51 | $2.55 | $2.48 | $2.54 | $2.54 | 9,009,600 |
| 2022-12-29 | $2.56 | $2.56 | $2.50 | $2.50 | $2.50 | 9,604,100 |
| 2022-12-28 | $2.60 | $2.60 | $2.52 | $2.54 | $2.54 | 10,155,550 |
| 2022-12-27 | $2.60 | $2.61 | $2.58 | $2.60 | $2.60 | 7,545,950 |
| 2022-12-26 | $2.57 | $2.59 | $2.55 | $2.58 | $2.58 | 7,542,570 |
| 2022-12-23 | $2.53 | $2.59 | $2.52 | $2.56 | $2.56 | 9,560,300 |
| 2022-12-22 | $2.62 | $2.62 | $2.54 | $2.55 | $2.55 | 10,120,600 |
| 2022-12-21 | $2.63 | $2.64 | $2.58 | $2.60 | $2.60 | 8,084,100 |
| 2022-12-20 | $2.62 | $2.67 | $2.59 | $2.63 | $2.63 | 11,167,900 |
| 2022-12-19 | $2.72 | $2.74 | $2.63 | $2.64 | $2.64 | 12,859,100 |
| 2022-12-16 | $2.72 | $2.75 | $2.68 | $2.72 | $2.72 | 11,884,010 |
| 2022-12-15 | $2.73 | $2.75 | $2.70 | $2.73 | $2.73 | 8,841,250 |
| 2022-12-14 | $2.79 | $2.79 | $2.72 | $2.73 | $2.73 | 11,933,400 |
| 2022-12-13 | $2.75 | $2.80 | $2.75 | $2.78 | $2.78 | 8,396,180 |
| 2022-12-12 | $2.83 | $2.84 | $2.76 | $2.77 | $2.77 | 13,568,410 |
| 2022-12-09 | $2.84 | $2.86 | $2.80 | $2.82 | $2.82 | 9,611,600 |
| 2022-12-08 | $2.85 | $2.87 | $2.82 | $2.83 | $2.83 | 10,056,970 |
| 2022-12-07 | $2.85 | $2.87 | $2.83 | $2.85 | $2.85 | 10,657,400 |
| 2022-12-06 | $2.89 | $2.89 | $2.84 | $2.85 | $2.85 | 12,405,970 |
| 2022-12-05 | $2.85 | $2.89 | $2.84 | $2.89 | $2.89 | 17,595,050 |
| 2022-12-01 | $2.85 | $2.87 | $2.80 | $2.81 | $2.81 | 15,726,090 |
| 2022-11-30 | $2.86 | $2.88 | $2.82 | $2.83 | $2.83 | 21,179,100 |
| 2022-11-29 | $2.78 | $2.86 | $2.77 | $2.86 | $2.86 | 21,237,250 |
| 2022-11-28 | $2.76 | $2.77 | $2.72 | $2.75 | $2.75 | 10,553,770 |
| 2022-11-25 | $2.78 | $2.81 | $2.75 | $2.78 | $2.78 | 12,927,100 |
| 2022-11-24 | $2.78 | $2.79 | $2.73 | $2.77 | $2.77 | 12,414,660 |
| 2022-11-23 | $2.78 | $2.79 | $2.71 | $2.74 | $2.74 | 12,696,850 |
| 2022-11-22 | $2.79 | $2.84 | $2.75 | $2.77 | $2.77 | 10,103,020 |
| 2022-11-21 | $2.79 | $2.79 | $2.72 | $2.77 | $2.77 | 10,706,250 |
| 2022-11-18 | $2.84 | $2.85 | $2.78 | $2.78 | $2.78 | 11,197,820 |
| 2022-11-17 | $2.86 | $2.87 | $2.81 | $2.83 | $2.83 | 9,295,520 |
| 2022-11-16 | $2.86 | $2.87 | $2.83 | $2.85 | $2.85 | 9,457,370 |
| 2022-11-15 | $2.83 | $2.86 | $2.82 | $2.86 | $2.86 | 12,286,600 |
| 2022-11-14 | $2.85 | $2.88 | $2.81 | $2.83 | $2.83 | 13,186,400 |
| 2022-11-11 | $2.84 | $2.86 | $2.81 | $2.82 | $2.82 | 13,053,510 |
| 2022-11-10 | $2.77 | $2.81 | $2.75 | $2.80 | $2.80 | 10,848,450 |
| 2022-11-09 | $2.82 | $2.82 | $2.78 | $2.79 | $2.79 | 10,559,300 |
| 2022-11-08 | $2.80 | $2.80 | $2.75 | $2.79 | $2.79 | 12,170,170 |
| 2022-11-07 | $2.75 | $2.79 | $2.74 | $2.77 | $2.77 | 15,152,450 |
| 2022-11-04 | $2.68 | $2.74 | $2.66 | $2.73 | $2.73 | 20,797,080 |
| 2022-11-03 | $2.67 | $2.70 | $2.63 | $2.65 | $2.65 | 14,494,310 |
| 2022-11-02 | $2.72 | $2.74 | $2.68 | $2.69 | $2.69 | 17,137,000 |
| 2022-11-01 | $2.67 | $2.70 | $2.63 | $2.69 | $2.69 | 18,991,070 |
| 2022-10-31 | $2.59 | $2.68 | $2.56 | $2.64 | $2.64 | 25,333,250 |
| 2022-10-28 | $2.93 | $2.93 | $2.70 | $2.70 | $2.70 | 35,595,000 |
| 2022-10-27 | $3.01 | $3.02 | $2.98 | $3.00 | $3.00 | 8,594,500 |
| 2022-10-26 | $2.96 | $3.02 | $2.94 | $3.00 | $3.00 | 10,427,350 |
| 2022-10-25 | $2.92 | $2.98 | $2.88 | $2.95 | $2.95 | 12,399,140 |
| 2022-10-24 | $3.00 | $3.03 | $2.91 | $2.93 | $2.93 | 12,855,750 |
| 2022-10-21 | $3.04 | $3.06 | $2.99 | $3.00 | $3.00 | 9,776,700 |
| 2022-10-20 | $3.03 | $3.06 | $2.99 | $3.03 | $3.03 | 9,930,900 |
| 2022-10-19 | $3.07 | $3.10 | $3.03 | $3.03 | $3.03 | 9,058,000 |
| 2022-10-18 | $3.11 | $3.13 | $3.05 | $3.07 | $3.07 | 12,251,850 |
| 2022-10-17 | $3.06 | $3.12 | $3.04 | $3.10 | $3.10 | 9,498,450 |
| 2022-10-14 | $3.04 | $3.10 | $3.03 | $3.07 | $3.07 | 10,859,110 |
| 2022-10-13 | $3.01 | $3.07 | $2.98 | $3.04 | $3.04 | 11,447,140 |
| 2022-10-12 | $2.95 | $3.02 | $2.90 | $3.02 | $3.02 | 9,237,930 |
| 2022-10-11 | $2.90 | $2.96 | $2.86 | $2.95 | $2.95 | 8,467,000 |
| 2022-10-10 | $3.01 | $3.04 | $2.90 | $2.92 | $2.92 | 11,425,110 |
| 2022-09-30 | $3.01 | $3.05 | $2.99 | $3.01 | $3.01 | 10,951,570 |
| 2022-09-29 | $3.10 | $3.11 | $2.99 | $3.03 | $3.03 | 13,741,030 |
| 2022-09-28 | $3.15 | $3.17 | $3.05 | $3.06 | $3.06 | 12,906,380 |
| 2022-09-27 | $3.10 | $3.17 | $3.08 | $3.17 | $3.17 | 11,792,420 |
| 2022-09-26 | $3.20 | $3.20 | $3.08 | $3.10 | $3.10 | 15,610,200 |
| 2022-09-23 | $3.28 | $3.28 | $3.19 | $3.21 | $3.21 | 11,195,400 |
| 2022-09-22 | $3.28 | $3.33 | $3.25 | $3.26 | $3.26 | 12,795,800 |
| 2022-09-21 | $3.22 | $3.33 | $3.19 | $3.31 | $3.31 | 14,129,400 |
| 2022-09-20 | $3.19 | $3.25 | $3.19 | $3.24 | $3.24 | 11,528,000 |
| 2022-09-19 | $3.19 | $3.19 | $3.12 | $3.18 | $3.18 | 13,678,290 |
| 2022-09-16 | $3.33 | $3.33 | $3.20 | $3.21 | $3.21 | 20,629,420 |
| 2022-09-15 | $3.45 | $3.47 | $3.28 | $3.31 | $3.31 | 30,181,040 |
| 2022-09-14 | $3.41 | $3.47 | $3.40 | $3.44 | $3.44 | 13,259,710 |
| 2022-09-13 | $3.49 | $3.51 | $3.45 | $3.47 | $3.47 | 13,356,950 |
| 2022-09-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-09 | $3.47 | $3.51 | $3.45 | $3.50 | $3.50 | 9,014,380 |
| 2022-09-08 | $3.53 | $3.54 | $3.47 | $3.48 | $3.48 | 12,422,930 |
| 2022-09-07 | $3.54 | $3.56 | $3.51 | $3.52 | $3.52 | 14,480,520 |
| 2022-09-06 | $3.46 | $3.55 | $3.46 | $3.54 | $3.54 | 22,501,100 |
| 2022-09-05 | $3.42 | $3.45 | $3.41 | $3.45 | $3.45 | 13,685,750 |
| 2022-09-02 | $3.43 | $3.46 | $3.40 | $3.45 | $3.45 | 18,821,490 |
| 2022-09-01 | $3.48 | $3.51 | $3.40 | $3.43 | $3.43 | 29,092,690 |
| 2022-08-31 | $3.65 | $3.67 | $3.48 | $3.48 | $3.48 | 34,576,180 |
| 2022-08-30 | $3.67 | $3.75 | $3.60 | $3.64 | $3.64 | 24,760,250 |
| 2022-08-29 | $3.57 | $3.70 | $3.51 | $3.66 | $3.66 | 23,736,180 |
| 2022-08-26 | $3.64 | $3.69 | $3.59 | $3.61 | $3.61 | 24,335,490 |
| 2022-08-25 | $3.69 | $3.69 | $3.56 | $3.64 | $3.64 | 25,893,090 |
| 2022-08-24 | $3.82 | $3.82 | $3.66 | $3.66 | $3.66 | 36,874,720 |
| 2022-08-23 | $3.80 | $3.85 | $3.78 | $3.82 | $3.82 | 24,680,140 |
| 2022-08-22 | $3.80 | $3.85 | $3.76 | $3.81 | $3.81 | 34,620,600 |
| 2022-08-19 | $3.94 | $3.97 | $3.80 | $3.82 | $3.82 | 35,175,330 |
| 2022-08-18 | $4.07 | $4.11 | $3.84 | $3.92 | $3.92 | 54,930,440 |
| 2022-08-17 | $3.99 | $4.25 | $3.93 | $4.07 | $4.07 | 83,332,830 |
| 2022-08-16 | $3.90 | $4.03 | $3.86 | $4.03 | $4.03 | 74,902,250 |
| 2022-08-15 | $3.85 | $3.88 | $3.79 | $3.86 | $3.86 | 40,868,880 |
| 2022-08-12 | $3.65 | $3.90 | $3.63 | $3.83 | $3.83 | 82,129,830 |
| 2022-08-11 | $3.60 | $3.67 | $3.60 | $3.66 | $3.66 | 23,330,960 |
| 2022-08-10 | $3.58 | $3.67 | $3.54 | $3.62 | $3.62 | 23,911,820 |
| 2022-08-09 | $3.58 | $3.65 | $3.55 | $3.58 | $3.58 | 21,481,670 |
| 2022-08-08 | $3.54 | $3.60 | $3.46 | $3.58 | $3.58 | 22,801,780 |
| 2022-08-05 | $3.59 | $3.60 | $3.49 | $3.54 | $3.54 | 26,423,250 |
| 2022-08-04 | $3.60 | $3.62 | $3.49 | $3.58 | $3.58 | 22,604,800 |
| 2022-08-03 | $3.48 | $3.75 | $3.48 | $3.54 | $3.54 | 50,841,700 |
| 2022-08-02 | $3.69 | $3.72 | $3.43 | $3.50 | $3.50 | 60,145,570 |
| 2022-08-01 | $3.89 | $3.95 | $3.72 | $3.76 | $3.76 | 58,626,120 |
| 2022-07-29 | $3.73 | $3.90 | $3.72 | $3.82 | $3.82 | 59,190,620 |
| 2022-07-28 | $3.76 | $3.78 | $3.70 | $3.72 | $3.72 | 23,362,290 |
| 2022-07-27 | $3.79 | $3.83 | $3.72 | $3.74 | $3.74 | 21,892,120 |
| 2022-07-26 | $3.74 | $3.82 | $3.66 | $3.80 | $3.80 | 24,698,920 |
| 2022-07-25 | $3.78 | $3.81 | $3.70 | $3.74 | $3.74 | 24,814,350 |
| 2022-07-22 | $3.81 | $3.87 | $3.74 | $3.81 | $3.81 | 34,422,790 |
| 2022-07-21 | $3.82 | $3.87 | $3.80 | $3.81 | $3.81 | 33,377,150 |
| 2022-07-20 | $3.85 | $3.87 | $3.82 | $3.84 | $3.84 | 26,448,300 |
| 2022-07-19 | $3.90 | $3.91 | $3.81 | $3.85 | $3.85 | 34,694,320 |
| 2022-07-18 | $3.70 | $3.91 | $3.70 | $3.90 | $3.90 | 53,452,350 |
| 2022-07-15 | $3.77 | $3.81 | $3.67 | $3.67 | $3.67 | 33,750,490 |
| 2022-07-14 | $3.86 | $3.88 | $3.75 | $3.77 | $3.77 | 37,286,260 |
| 2022-07-13 | $3.80 | $3.92 | $3.78 | $3.86 | $3.86 | 41,875,930 |
| 2022-07-12 | $3.91 | $3.96 | $3.79 | $3.80 | $3.80 | 48,787,560 |
| 2022-07-11 | $3.88 | $4.03 | $3.79 | $3.88 | $3.88 | 98,794,460 |
| 2022-07-08 | $3.68 | $3.98 | $3.66 | $3.81 | $3.81 | 80,613,790 |
| 2022-07-07 | $3.58 | $3.79 | $3.58 | $3.70 | $3.70 | 41,804,320 |
| 2022-07-06 | $3.71 | $3.72 | $3.57 | $3.62 | $3.62 | 26,450,500 |
| 2022-07-05 | $3.79 | $3.80 | $3.60 | $3.68 | $3.68 | 54,221,530 |
| 2022-07-04 | $3.71 | $3.88 | $3.62 | $3.80 | $3.80 | 45,436,570 |
| 2022-07-01 | $3.66 | $3.79 | $3.61 | $3.71 | $3.71 | 29,638,100 |
| 2022-06-30 | $3.68 | $3.75 | $3.65 | $3.66 | $3.66 | 21,282,480 |
| 2022-06-29 | $3.76 | $3.79 | $3.68 | $3.69 | $3.69 | 34,174,300 |
| 2022-06-28 | $3.80 | $3.82 | $3.73 | $3.75 | $3.75 | 40,250,500 |
| 2022-06-27 | $3.65 | $3.80 | $3.64 | $3.76 | $3.76 | 65,014,490 |
| 2022-06-24 | $3.49 | $3.80 | $3.47 | $3.65 | $3.65 | 74,441,360 |
| 2022-06-23 | $3.44 | $3.52 | $3.40 | $3.48 | $3.48 | 25,767,340 |
| 2022-06-22 | $3.57 | $3.57 | $3.43 | $3.44 | $3.44 | 24,096,560 |
| 2022-06-21 | $3.60 | $3.63 | $3.51 | $3.54 | $3.54 | 25,247,560 |
| 2022-06-20 | $3.62 | $3.70 | $3.58 | $3.61 | $3.61 | 31,629,330 |
| 2022-06-17 | $3.57 | $3.72 | $3.56 | $3.65 | $3.65 | 36,238,040 |
| 2022-06-16 | $3.63 | $3.68 | $3.56 | $3.61 | $3.61 | 37,193,900 |
| 2022-06-15 | $3.85 | $3.93 | $3.66 | $3.66 | $3.66 | 50,682,900 |
| 2022-06-14 | $3.80 | $3.88 | $3.64 | $3.75 | $3.75 | 69,160,260 |
| 2022-06-13 | $3.58 | $3.93 | $3.56 | $3.81 | $3.81 | 99,209,740 |
| 2022-06-10 | $3.46 | $3.81 | $3.43 | $3.59 | $3.59 | 53,769,410 |
| 2022-06-09 | $3.52 | $3.55 | $3.45 | $3.47 | $3.47 | 15,970,380 |
| 2022-06-08 | $3.56 | $3.63 | $3.44 | $3.56 | $3.56 | 28,296,510 |
| 2022-06-07 | $3.57 | $3.61 | $3.51 | $3.58 | $3.58 | 32,079,610 |
| 2022-06-06 | $3.46 | $3.59 | $3.45 | $3.55 | $3.55 | 27,899,340 |
| 2022-06-02 | $3.51 | $3.53 | $3.43 | $3.46 | $3.46 | 19,999,200 |
| 2022-06-01 | $3.49 | $3.58 | $3.46 | $3.49 | $3.49 | 25,049,820 |
| 2022-05-31 | $3.45 | $3.63 | $3.40 | $3.49 | $3.49 | 37,321,290 |
| 2022-05-30 | $3.48 | $3.49 | $3.39 | $3.42 | $3.42 | 25,764,360 |
| 2022-05-27 | $3.50 | $3.52 | $3.43 | $3.47 | $3.47 | 21,253,610 |
| 2022-05-26 | $3.50 | $3.57 | $3.40 | $3.46 | $3.46 | 56,243,400 |
| 2022-05-25 | $3.24 | $3.54 | $3.21 | $3.54 | $3.54 | 53,962,340 |
| 2022-05-24 | $3.41 | $3.42 | $3.21 | $3.22 | $3.22 | 22,152,300 |
| 2022-05-23 | $3.35 | $3.43 | $3.34 | $3.40 | $3.40 | 22,197,020 |
| 2022-05-20 | $3.34 | $3.37 | $3.30 | $3.34 | $3.34 | 17,695,400 |
| 2022-05-19 | $3.28 | $3.39 | $3.26 | $3.35 | $3.35 | 22,715,870 |
| 2022-05-18 | $3.31 | $3.36 | $3.30 | $3.32 | $3.32 | 16,995,750 |
| 2022-05-17 | $3.39 | $3.40 | $3.30 | $3.32 | $3.32 | 22,252,160 |
| 2022-05-16 | $3.43 | $3.46 | $3.34 | $3.40 | $3.40 | 34,635,710 |
| 2022-05-13 | $3.42 | $3.48 | $3.36 | $3.42 | $3.42 | 78,804,660 |
| 2022-05-12 | $3.06 | $3.40 | $3.04 | $3.40 | $3.40 | 58,290,880 |
| 2022-05-11 | $3.10 | $3.16 | $3.09 | $3.09 | $3.09 | 23,675,580 |
| 2022-05-10 | $3.04 | $3.12 | $2.98 | $3.12 | $3.12 | 23,625,930 |
| 2022-05-09 | $3.04 | $3.13 | $3.00 | $3.06 | $3.06 | 15,229,590 |
| 2022-05-06 | $3.07 | $3.08 | $3.01 | $3.02 | $3.02 | 19,517,700 |
| 2022-05-05 | $3.13 | $3.22 | $3.10 | $3.16 | $3.16 | 39,121,620 |
| 2022-05-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-05-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-04-29 | $3.07 | $3.20 | $3.00 | $3.20 | $3.20 | 41,637,390 |
| 2022-04-28 | $3.12 | $3.20 | $2.96 | $3.04 | $3.04 | 23,393,660 |
| 2022-04-27 | $2.95 | $3.09 | $2.88 | $3.07 | $3.07 | 27,802,290 |
| 2022-04-26 | $3.18 | $3.18 | $2.94 | $2.94 | $2.94 | 29,532,740 |
| 2022-04-25 | $3.46 | $3.46 | $3.14 | $3.14 | $3.14 | 36,629,800 |
| 2022-04-22 | $3.59 | $3.59 | $3.40 | $3.49 | $3.49 | 29,329,650 |
| 2022-04-21 | $3.84 | $3.85 | $3.54 | $3.57 | $3.57 | 39,078,910 |
| 2022-04-20 | $3.65 | $3.94 | $3.64 | $3.78 | $3.78 | 60,139,730 |
| 2022-04-19 | $3.51 | $3.72 | $3.50 | $3.64 | $3.64 | 29,865,120 |
| 2022-04-18 | $3.46 | $3.52 | $3.40 | $3.48 | $3.48 | 19,460,410 |
| 2022-04-15 | $3.61 | $3.66 | $3.48 | $3.49 | $3.49 | 26,451,410 |
| 2022-04-14 | $3.65 | $3.72 | $3.60 | $3.62 | $3.62 | 21,570,490 |
| 2022-04-13 | $3.84 | $3.84 | $3.64 | $3.67 | $3.67 | 31,696,830 |
| 2022-04-12 | $3.78 | $3.85 | $3.72 | $3.85 | $3.85 | 23,023,800 |
| 2022-04-11 | $3.92 | $3.95 | $3.77 | $3.80 | $3.80 | 31,482,330 |
| 2022-04-08 | $3.82 | $3.92 | $3.75 | $3.88 | $3.88 | 29,779,490 |
| 2022-04-07 | $3.86 | $4.03 | $3.83 | $3.85 | $3.85 | 35,398,380 |
| 2022-04-06 | $3.75 | $3.96 | $3.74 | $3.88 | $3.88 | 40,380,860 |
| 2022-04-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2022-04-04 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2022-04-01 | $3.80 | $3.82 | $3.71 | $3.76 | $3.76 | 23,647,670 |
| 2022-03-31 | $3.78 | $3.89 | $3.77 | $3.82 | $3.82 | 32,210,000 |
| 2022-03-30 | $3.79 | $3.83 | $3.71 | $3.78 | $3.78 | 26,472,410 |
| 2022-03-29 | $3.78 | $3.79 | $3.69 | $3.73 | $3.73 | 30,575,730 |
| 2022-03-28 | $3.79 | $3.86 | $3.75 | $3.79 | $3.79 | 37,197,950 |
| 2022-03-25 | $3.97 | $3.97 | $3.75 | $3.86 | $3.86 | 37,519,150 |
| 2022-03-24 | $3.98 | $4.00 | $3.83 | $3.88 | $3.88 | 58,869,150 |
| 2022-03-23 | $3.93 | $4.07 | $3.90 | $3.98 | $3.98 | 64,129,990 |
| 2022-03-22 | $3.89 | $4.02 | $3.85 | $3.97 | $3.97 | 85,828,090 |
| 2022-03-21 | $3.95 | $4.15 | $3.81 | $3.91 | $3.91 | 131,252,170 |
| 2022-03-18 | $3.53 | $3.84 | $3.52 | $3.84 | $3.84 | 66,871,590 |
| 2022-03-17 | $3.49 | $3.51 | $3.44 | $3.49 | $3.49 | 24,480,150 |
| 2022-03-16 | $3.31 | $3.51 | $3.23 | $3.50 | $3.50 | 29,021,580 |
| 2022-03-15 | $3.43 | $3.45 | $3.24 | $3.26 | $3.26 | 19,220,450 |
| 2022-03-14 | $3.52 | $3.54 | $3.43 | $3.44 | $3.44 | 17,598,750 |
| 2022-03-11 | $3.43 | $3.54 | $3.37 | $3.51 | $3.51 | 24,513,500 |
| 2022-03-10 | $3.43 | $3.57 | $3.40 | $3.48 | $3.48 | 18,374,890 |
| 2022-03-09 | $3.42 | $3.46 | $3.21 | $3.38 | $3.38 | 24,897,310 |
| 2022-03-08 | $3.52 | $3.53 | $3.37 | $3.42 | $3.42 | 16,837,500 |
| 2022-03-07 | $3.56 | $3.57 | $3.51 | $3.52 | $3.52 | 14,042,410 |
| 2022-03-04 | $3.64 | $3.64 | $3.56 | $3.57 | $3.57 | 14,749,920 |
| 2022-03-03 | $3.63 | $3.69 | $3.62 | $3.65 | $3.65 | 20,319,000 |
| 2022-03-02 | $3.62 | $3.66 | $3.60 | $3.62 | $3.62 | 15,484,700 |
| 2022-03-01 | $3.58 | $3.63 | $3.58 | $3.61 | $3.61 | 15,756,280 |
| 2022-02-28 | $3.60 | $3.61 | $3.53 | $3.57 | $3.57 | 13,228,690 |
| 2022-02-25 | $3.56 | $3.65 | $3.56 | $3.59 | $3.59 | 21,392,800 |
| 2022-02-24 | $3.68 | $3.68 | $3.49 | $3.53 | $3.53 | 27,208,190 |
| 2022-02-23 | $3.71 | $3.75 | $3.67 | $3.69 | $3.69 | 18,874,550 |
| 2022-02-22 | $3.73 | $3.82 | $3.70 | $3.70 | $3.70 | 25,721,490 |
| 2022-02-21 | $3.71 | $3.79 | $3.68 | $3.75 | $3.75 | 28,644,150 |
| 2022-02-18 | $3.71 | $3.74 | $3.67 | $3.71 | $3.71 | 22,532,700 |
| 2022-02-17 | $3.77 | $3.78 | $3.70 | $3.72 | $3.72 | 14,805,790 |
| 2022-02-16 | $3.67 | $3.76 | $3.65 | $3.74 | $3.74 | 17,955,040 |
| 2022-02-15 | $3.67 | $3.69 | $3.62 | $3.64 | $3.64 | 15,038,550 |
| 2022-02-14 | $3.71 | $3.73 | $3.65 | $3.67 | $3.67 | 15,295,800 |
| 2022-02-11 | $3.73 | $3.80 | $3.66 | $3.73 | $3.73 | 27,752,100 |
| 2022-02-10 | $3.74 | $3.75 | $3.67 | $3.72 | $3.72 | 19,110,760 |
| 2022-02-09 | $3.71 | $3.79 | $3.71 | $3.73 | $3.73 | 15,775,290 |
| 2022-02-08 | $3.70 | $3.71 | $3.65 | $3.70 | $3.70 | 15,692,350 |
| 2022-02-07 | $3.62 | $3.68 | $3.58 | $3.67 | $3.67 | 19,687,320 |
| 2022-02-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-01-28 | $3.46 | $3.58 | $3.45 | $3.56 | $3.56 | 14,971,150 |
| 2022-01-27 | $3.49 | $3.54 | $3.45 | $3.46 | $3.46 | 13,969,160 |
| 2022-01-26 | $3.50 | $3.54 | $3.41 | $3.50 | $3.50 | 23,995,210 |
| 2022-01-25 | $3.58 | $3.65 | $3.44 | $3.51 | $3.51 | 26,218,800 |
| 2022-01-24 | $3.58 | $3.70 | $3.58 | $3.64 | $3.64 | 19,950,680 |
| 2022-01-21 | $3.70 | $3.72 | $3.50 | $3.55 | $3.55 | 29,797,850 |
| 2022-01-20 | $3.77 | $3.81 | $3.67 | $3.72 | $3.72 | 19,566,550 |
| 2022-01-19 | $3.77 | $3.83 | $3.76 | $3.79 | $3.79 | 11,783,300 |
| 2022-01-18 | $3.86 | $3.87 | $3.77 | $3.78 | $3.78 | 18,612,720 |
| 2022-01-17 | $3.83 | $3.89 | $3.77 | $3.87 | $3.87 | 19,628,540 |
| 2022-01-14 | $3.90 | $3.92 | $3.84 | $3.84 | $3.84 | 22,331,990 |
| 2022-01-13 | $3.84 | $4.08 | $3.81 | $3.92 | $3.92 | 47,909,420 |
| 2022-01-12 | $3.81 | $3.84 | $3.72 | $3.81 | $3.81 | 26,225,380 |
| 2022-01-11 | $3.78 | $3.90 | $3.77 | $3.81 | $3.81 | 18,271,500 |
| 2022-01-10 | $3.83 | $3.84 | $3.72 | $3.82 | $3.82 | 26,939,110 |
| 2022-01-07 | $3.91 | $3.93 | $3.75 | $3.84 | $3.84 | 28,646,860 |
| 2022-01-06 | $3.91 | $3.96 | $3.86 | $3.91 | $3.91 | 26,158,460 |
| 2022-01-05 | $3.95 | $3.96 | $3.87 | $3.91 | $3.91 | 24,411,300 |
| 2022-01-04 | $3.89 | $3.98 | $3.83 | $3.96 | $3.96 | 41,289,250 |
| 2022-01-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2021-12-31 | $3.81 | $3.92 | $3.75 | $3.89 | $3.89 | 31,128,690 |
| 2021-12-30 | $3.80 | $3.85 | $3.80 | $3.81 | $3.81 | 18,216,530 |
| 2021-12-29 | $3.83 | $3.86 | $3.79 | $3.80 | $3.80 | 17,211,750 |
| 2021-12-28 | $3.94 | $3.95 | $3.79 | $3.82 | $3.82 | 27,030,690 |
| 2021-12-27 | $3.77 | $3.95 | $3.72 | $3.89 | $3.89 | 41,041,130 |
| 2021-12-24 | $3.98 | $4.00 | $3.76 | $3.78 | $3.78 | 37,319,420 |
| 2021-12-22 | $4.10 | $4.16 | $3.90 | $3.94 | $3.94 | 91,413,120 |
| 2021-12-21 | $4.04 | $4.39 | $3.88 | $4.25 | $4.25 | 103,851,680 |
| 2021-12-20 | $3.68 | $4.03 | $3.60 | $4.03 | $4.03 | 51,902,610 |
| 2021-12-17 | $3.75 | $3.76 | $3.65 | $3.66 | $3.66 | 18,837,300 |
| 2021-12-16 | $3.71 | $3.76 | $3.66 | $3.75 | $3.75 | 15,220,860 |
| 2021-12-15 | $3.73 | $3.77 | $3.68 | $3.69 | $3.69 | 15,738,110 |
| 2021-12-14 | $3.77 | $3.79 | $3.71 | $3.71 | $3.71 | 14,752,600 |
| 2021-12-13 | $3.72 | $3.82 | $3.71 | $3.78 | $3.78 | 23,923,300 |
| 2021-12-08 | $4.00 | $4.13 | $3.97 | $4.01 | $4.01 | 46,684,820 |
| 2021-12-07 | $4.13 | $4.28 | $3.90 | $4.02 | $4.02 | 59,338,290 |
| 2021-12-06 | $3.91 | $4.24 | $3.91 | $4.11 | $4.11 | 63,760,200 |
| 2021-12-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 33,640,790 |
| 2021-12-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 48,577,820 |
| 2021-12-01 | $3.65 | $3.83 | $3.62 | $3.79 | $3.79 | 43,451,300 |
| 2021-11-30 | $3.51 | $3.66 | $3.49 | $3.66 | $3.66 | 27,247,350 |
| 2021-11-29 | $3.50 | $3.54 | $3.45 | $3.51 | $3.51 | 19,199,400 |
| 2021-11-26 | $3.64 | $3.64 | $3.53 | $3.57 | $3.57 | 16,061,600 |
| 2021-11-25 | $3.60 | $3.68 | $3.53 | $3.63 | $3.63 | 22,480,200 |
| 2021-11-24 | $3.41 | $3.66 | $3.41 | $3.58 | $3.58 | 33,349,440 |
| 2021-11-23 | $3.43 | $3.46 | $3.39 | $3.44 | $3.44 | 15,552,330 |
| 2021-11-22 | $3.44 | $3.48 | $3.39 | $3.43 | $3.43 | 14,206,150 |
| 2021-11-19 | $3.42 | $3.45 | $3.36 | $3.44 | $3.44 | 17,254,750 |
| 2021-11-18 | $3.46 | $3.51 | $3.40 | $3.42 | $3.42 | 25,478,320 |
| 2021-11-17 | $3.26 | $3.48 | $3.25 | $3.46 | $3.46 | 38,449,360 |
| 2021-11-16 | $3.34 | $3.38 | $3.25 | $3.26 | $3.26 | 16,644,080 |
| 2021-11-15 | $3.38 | $3.40 | $3.29 | $3.36 | $3.36 | 14,976,890 |
| 2021-11-12 | $3.32 | $3.38 | $3.30 | $3.33 | $3.33 | 14,748,200 |
| 2021-11-11 | $3.28 | $3.40 | $3.26 | $3.35 | $3.35 | 24,045,360 |
| 2021-11-10 | $3.37 | $3.42 | $3.21 | $3.28 | $3.28 | 20,871,840 |
| 2021-11-09 | $3.28 | $3.42 | $3.26 | $3.37 | $3.37 | 24,888,920 |
| 2021-11-08 | $3.24 | $3.30 | $3.16 | $3.28 | $3.28 | 22,275,770 |
| 2021-11-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 26,388,360 |
| 2021-11-04 | $3.37 | $3.39 | $3.29 | $3.32 | $3.32 | 21,674,710 |
| 2021-11-03 | $3.35 | $3.44 | $3.31 | $3.36 | $3.36 | 21,133,660 |
| 2021-11-02 | $3.45 | $3.57 | $3.34 | $3.37 | $3.37 | 29,312,220 |
| 2021-11-01 | $3.53 | $3.63 | $3.35 | $3.47 | $3.47 | 36,240,780 |
| 2021-10-29 | $3.37 | $3.45 | $3.31 | $3.36 | $3.36 | 18,741,020 |
| 2021-10-28 | $3.50 | $3.51 | $3.32 | $3.37 | $3.37 | 15,604,020 |
| 2021-10-27 | $3.57 | $3.65 | $3.43 | $3.49 | $3.49 | 20,154,040 |
| 2021-10-26 | $3.78 | $3.82 | $3.57 | $3.61 | $3.61 | 30,243,910 |
| 2021-10-25 | $3.65 | $3.95 | $3.63 | $3.82 | $3.82 | 28,404,130 |
| 2021-10-22 | $3.68 | $3.76 | $3.63 | $3.67 | $3.67 | 17,885,610 |
| 2021-10-21 | $3.84 | $3.84 | $3.67 | $3.68 | $3.68 | 18,497,800 |
| 2021-10-20 | $3.83 | $3.88 | $3.76 | $3.81 | $3.81 | 12,659,900 |
| 2021-10-19 | $3.87 | $3.93 | $3.80 | $3.84 | $3.84 | 18,174,900 |
| 2021-10-18 | $3.72 | $3.90 | $3.67 | $3.89 | $3.89 | 30,209,720 |
| 2021-10-15 | $3.76 | $3.79 | $3.67 | $3.70 | $3.70 | 16,201,720 |
| 2021-10-14 | $3.65 | $3.78 | $3.64 | $3.74 | $3.74 | 16,712,770 |
| 2021-10-13 | $3.77 | $3.77 | $3.63 | $3.68 | $3.68 | 16,359,340 |
| 2021-10-12 | $3.73 | $3.80 | $3.69 | $3.75 | $3.75 | 22,340,720 |
| 2021-10-11 | $3.70 | $3.81 | $3.61 | $3.78 | $3.78 | 31,975,700 |
| 2021-10-08 | $3.62 | $3.81 | $3.61 | $3.74 | $3.74 | 33,087,140 |
| 2021-10-07 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-10-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-09-30 | $3.36 | $3.59 | $3.35 | $3.55 | $3.55 | 30,816,230 |
| 2021-09-29 | $3.51 | $3.60 | $3.36 | $3.36 | $3.36 | 31,651,480 |
| 2021-09-28 | $3.40 | $3.51 | $3.34 | $3.50 | $3.50 | 39,587,310 |
| 2021-09-27 | $3.86 | $3.87 | $3.54 | $3.54 | $3.54 | 41,954,130 |
| 2021-09-24 | $4.03 | $4.20 | $3.92 | $3.93 | $3.93 | 43,451,690 |
| 2021-09-23 | $4.04 | $4.07 | $3.91 | $3.94 | $3.94 | 28,181,340 |
| 2021-09-22 | $3.98 | $4.09 | $3.89 | $4.05 | $4.05 | 30,321,080 |
| 2021-09-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-09-20 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-09-17 | $4.18 | $4.19 | $3.86 | $4.03 | $4.03 | 51,226,520 |
| 2021-09-16 | $4.27 | $4.50 | $4.18 | $4.19 | $4.19 | 58,466,550 |
| 2021-09-15 | $4.32 | $4.34 | $4.23 | $4.28 | $4.28 | 26,191,050 |
| 2021-09-14 | $4.32 | $4.40 | $4.24 | $4.32 | $4.32 | 41,148,000 |
| 2021-09-13 | $4.39 | $4.41 | $4.26 | $4.32 | $4.32 | 38,366,110 |
| 2021-09-10 | $4.60 | $4.61 | $4.36 | $4.39 | $4.39 | 59,056,020 |
| 2021-09-09 | $4.75 | $4.86 | $4.57 | $4.60 | $4.60 | 63,346,970 |
| 2021-09-08 | $4.93 | $4.93 | $4.54 | $4.74 | $4.74 | 111,886,030 |
| 2021-09-07 | $4.36 | $4.71 | $4.34 | $4.71 | $4.71 | 49,980,200 |
| 2021-09-06 | $4.21 | $4.34 | $4.16 | $4.28 | $4.28 | 60,122,790 |
| 2021-09-03 | $4.62 | $4.71 | $4.25 | $4.27 | $4.27 | 71,512,980 |
| 2021-09-02 | $4.28 | $4.62 | $4.24 | $4.60 | $4.60 | 63,892,600 |
| 2021-09-01 | $4.62 | $4.72 | $4.27 | $4.30 | $4.30 | 76,175,680 |
| 2021-08-31 | $4.33 | $4.72 | $4.28 | $4.64 | $4.64 | 80,696,710 |
| 2021-08-30 | $4.20 | $4.47 | $4.11 | $4.37 | $4.37 | 72,810,330 |
| 2021-08-27 | $4.30 | $4.38 | $4.19 | $4.22 | $4.22 | 54,445,960 |
| 2021-08-26 | $4.25 | $4.49 | $4.21 | $4.37 | $4.37 | 62,770,010 |
| 2021-08-25 | $4.25 | $4.31 | $4.15 | $4.24 | $4.24 | 47,519,900 |
| 2021-08-24 | $4.32 | $4.34 | $4.18 | $4.25 | $4.25 | 36,056,780 |
| 2021-08-23 | $4.54 | $4.54 | $4.25 | $4.32 | $4.32 | 64,180,430 |
| 2021-08-20 | $4.44 | $4.58 | $4.39 | $4.46 | $4.46 | 46,511,990 |
| 2021-08-19 | $4.35 | $4.63 | $4.33 | $4.43 | $4.43 | 61,064,860 |
| 2021-08-18 | $4.20 | $4.51 | $4.19 | $4.35 | $4.35 | 57,806,830 |
| 2021-08-17 | $4.66 | $4.71 | $4.37 | $4.37 | $4.37 | 87,355,450 |
| 2021-08-16 | $5.39 | $5.64 | $4.85 | $4.85 | $4.85 | 123,643,970 |
| 2021-08-13 | $5.05 | $5.39 | $4.90 | $5.39 | $5.39 | 35,544,470 |
| 2021-08-12 | $4.45 | $4.90 | $4.39 | $4.90 | $4.90 | 57,407,380 |
| 2021-08-11 | $4.32 | $4.47 | $4.25 | $4.45 | $4.45 | 36,862,380 |
| 2021-08-10 | $4.35 | $4.48 | $4.27 | $4.33 | $4.33 | 36,371,430 |
| 2021-08-09 | $4.55 | $4.55 | $4.30 | $4.39 | $4.39 | 34,357,550 |
| 2021-08-06 | $4.43 | $4.51 | $4.28 | $4.48 | $4.48 | 36,938,470 |
| 2021-08-05 | $4.33 | $4.53 | $4.19 | $4.43 | $4.43 | 56,124,340 |
| 2021-08-04 | $4.40 | $4.64 | $4.39 | $4.55 | $4.55 | 32,823,040 |
| 2021-08-03 | $4.49 | $4.60 | $4.37 | $4.39 | $4.39 | 37,879,570 |
| 2021-08-02 | $4.58 | $4.66 | $4.34 | $4.49 | $4.49 | 45,614,590 |
| 2021-07-30 | $4.68 | $4.82 | $4.51 | $4.58 | $4.58 | 36,451,590 |
| 2021-07-29 | $4.58 | $4.85 | $4.50 | $4.72 | $4.72 | 52,562,740 |
| 2021-07-28 | $4.44 | $4.62 | $4.10 | $4.49 | $4.49 | 58,433,690 |
| 2021-07-27 | $4.85 | $4.85 | $4.43 | $4.44 | $4.44 | 57,698,700 |
| 2021-07-26 | $5.00 | $5.00 | $4.66 | $4.70 | $4.70 | 65,878,870 |
| 2021-07-23 | $4.62 | $4.97 | $4.50 | $4.81 | $4.81 | 76,706,920 |
| 2021-07-22 | $4.55 | $4.69 | $4.41 | $4.55 | $4.55 | 58,579,720 |
| 2021-07-21 | $4.72 | $4.75 | $4.46 | $4.54 | $4.54 | 67,363,780 |
| 2021-07-20 | $4.74 | $4.79 | $4.49 | $4.62 | $4.62 | 88,049,750 |
| 2021-07-19 | $4.28 | $4.70 | $4.27 | $4.70 | $4.70 | 103,846,790 |
| 2021-07-16 | $4.48 | $4.50 | $4.20 | $4.27 | $4.27 | 107,356,240 |
| 2021-07-15 | $3.95 | $4.42 | $3.90 | $4.42 | $4.42 | 117,419,420 |
| 2021-07-14 | $3.95 | $4.15 | $3.92 | $4.02 | $4.02 | 108,787,000 |
| 2021-07-13 | $3.48 | $3.85 | $3.45 | $3.85 | $3.85 | 62,370,460 |
| 2021-07-12 | $3.30 | $3.56 | $3.28 | $3.50 | $3.50 | 46,557,610 |
| 2021-07-09 | $3.29 | $3.31 | $3.21 | $3.28 | $3.28 | 24,840,210 |
| 2021-07-08 | $3.22 | $3.37 | $3.19 | $3.24 | $3.24 | 33,193,390 |
| 2021-07-07 | $3.20 | $3.22 | $3.10 | $3.22 | $3.22 | 25,821,020 |
| 2021-07-06 | $3.15 | $3.24 | $3.10 | $3.18 | $3.18 | 33,334,800 |
| 2021-07-05 | $2.87 | $3.09 | $2.85 | $3.07 | $3.07 | 33,578,700 |
| 2021-07-02 | $2.78 | $2.94 | $2.78 | $2.88 | $2.88 | 20,685,180 |
| 2021-07-01 | $2.92 | $2.94 | $2.81 | $2.82 | $2.82 | 27,344,150 |
| 2021-06-30 | $3.01 | $3.03 | $2.92 | $2.93 | $2.93 | 23,451,440 |
| 2021-06-29 | $3.06 | $3.10 | $2.99 | $2.99 | $2.99 | 20,223,000 |
| 2021-06-28 | $3.14 | $3.20 | $3.04 | $3.05 | $3.05 | 17,633,430 |
| 2021-06-25 | $3.16 | $3.16 | $3.06 | $3.13 | $3.13 | 23,640,450 |
| 2021-06-24 | $3.03 | $3.28 | $3.00 | $3.17 | $3.17 | 40,299,460 |
| 2021-06-23 | $3.03 | $3.07 | $2.99 | $3.05 | $3.05 | 13,026,800 |
| 2021-06-22 | $3.09 | $3.12 | $3.02 | $3.03 | $3.03 | 16,579,650 |
| 2021-06-21 | $3.16 | $3.17 | $3.06 | $3.08 | $3.08 | 19,108,900 |
| 2021-06-18 | $3.13 | $3.19 | $3.05 | $3.14 | $3.14 | 21,010,510 |
| 2021-06-17 | $3.03 | $3.15 | $2.95 | $3.09 | $3.09 | 26,257,690 |
| 2021-06-16 | $3.08 | $3.35 | $3.05 | $3.08 | $3.08 | 31,012,880 |
| 2021-06-15 | $3.35 | $3.38 | $3.06 | $3.08 | $3.08 | 39,743,100 |
| 2021-06-14 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2021-06-11 | $3.20 | $3.37 | $3.16 | $3.34 | $3.34 | 37,786,530 |
| 2021-06-10 | $3.23 | $3.23 | $3.12 | $3.20 | $3.20 | 18,163,700 |
| 2021-06-09 | $3.21 | $3.26 | $3.17 | $3.18 | $3.18 | 16,033,580 |
| 2021-06-08 | $3.27 | $3.27 | $3.18 | $3.20 | $3.20 | 17,796,670 |
| 2021-06-07 | $3.22 | $3.32 | $3.20 | $3.26 | $3.26 | 22,319,660 |
| 2021-06-04 | $3.17 | $3.37 | $3.17 | $3.22 | $3.22 | 27,125,900 |
| 2021-06-03 | $3.25 | $3.36 | $3.21 | $3.22 | $3.22 | 26,256,150 |
| 2021-06-02 | $3.31 | $3.40 | $3.23 | $3.26 | $3.26 | 29,749,720 |
| 2021-06-01 | $3.34 | $3.38 | $3.23 | $3.30 | $3.30 | 30,516,270 |
| 2021-05-31 | $3.37 | $3.43 | $3.27 | $3.34 | $3.34 | 28,125,570 |
| 2021-05-28 | $3.47 | $3.48 | $3.33 | $3.37 | $3.37 | 28,282,580 |
| 2021-05-27 | $3.28 | $3.48 | $3.28 | $3.40 | $3.40 | 38,572,190 |
| 2021-05-26 | $3.36 | $3.42 | $3.25 | $3.27 | $3.27 | 35,292,500 |
| 2021-05-25 | $3.23 | $3.45 | $3.22 | $3.32 | $3.32 | 49,848,370 |
| 2021-05-24 | $3.13 | $3.31 | $3.07 | $3.25 | $3.25 | 53,731,460 |
| 2021-05-21 | $2.91 | $3.22 | $2.91 | $3.14 | $3.14 | 47,499,550 |
| 2021-05-20 | $2.88 | $2.95 | $2.84 | $2.93 | $2.93 | 19,516,070 |
| 2021-05-19 | $2.92 | $2.93 | $2.85 | $2.90 | $2.90 | 19,647,980 |
| 2021-05-18 | $2.83 | $2.97 | $2.80 | $2.93 | $2.93 | 22,845,760 |
| 2021-05-17 | $2.93 | $2.97 | $2.84 | $2.85 | $2.85 | 31,675,090 |
| 2021-05-14 | $3.01 | $3.09 | $2.83 | $2.87 | $2.87 | 61,627,120 |
| 2021-05-13 | $2.99 | $3.19 | $2.98 | $3.01 | $3.01 | 64,271,620 |
| 2021-05-12 | $3.00 | $3.06 | $2.96 | $3.00 | $3.00 | 35,470,140 |
| 2021-05-11 | $2.97 | $3.05 | $2.87 | $2.99 | $2.99 | 42,811,280 |
| 2021-05-10 | $2.80 | $3.06 | $2.70 | $3.00 | $3.00 | 55,127,590 |
| 2021-05-07 | $2.60 | $2.84 | $2.58 | $2.80 | $2.80 | 53,884,050 |
| 2021-05-06 | $2.54 | $2.68 | $2.53 | $2.58 | $2.58 | 41,629,370 |
| 2021-05-05 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2021-05-04 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2021-04-30 | $2.55 | $2.62 | $2.46 | $2.53 | $2.53 | 40,634,020 |
| 2021-04-29 | $2.40 | $2.61 | $2.37 | $2.59 | $2.59 | 73,526,080 |
| 2021-04-28 | $2.25 | $2.43 | $2.25 | $2.37 | $2.37 | 19,427,950 |
| 2021-04-27 | $2.29 | $2.32 | $2.26 | $2.28 | $2.28 | 6,754,990 |
| 2021-04-26 | $2.33 | $2.35 | $2.26 | $2.29 | $2.29 | 8,940,760 |
| 2021-04-23 | $2.32 | $2.34 | $2.28 | $2.33 | $2.33 | 7,278,530 |
| 2021-04-22 | $2.34 | $2.37 | $2.31 | $2.33 | $2.33 | 5,383,850 |
| 2021-04-21 | $2.33 | $2.36 | $2.29 | $2.33 | $2.33 | 6,898,960 |
| 2021-04-20 | $2.35 | $2.39 | $2.33 | $2.34 | $2.34 | 8,611,960 |
| 2021-04-19 | $2.40 | $2.42 | $2.34 | $2.37 | $2.37 | 13,758,990 |
| 2021-04-16 | $2.27 | $2.43 | $2.27 | $2.38 | $2.38 | 26,764,920 |
| 2021-04-15 | $2.23 | $2.34 | $2.23 | $2.27 | $2.27 | 16,916,420 |
| 2021-04-14 | $2.21 | $2.27 | $2.17 | $2.26 | $2.26 | 14,283,230 |
| 2021-04-13 | $2.18 | $2.27 | $2.15 | $2.20 | $2.20 | 20,816,290 |
| 2021-04-12 | $2.17 | $2.23 | $2.14 | $2.17 | $2.17 | 10,700,740 |
| 2021-04-09 | $2.18 | $2.20 | $2.14 | $2.17 | $2.17 | 11,476,590 |
| 2021-04-08 | $2.23 | $2.26 | $2.16 | $2.18 | $2.18 | 12,830,900 |
| 2021-04-07 | $2.17 | $2.25 | $2.16 | $2.24 | $2.24 | 12,066,170 |
| 2021-04-06 | $2.14 | $2.19 | $2.12 | $2.17 | $2.17 | 7,441,300 |
| 2021-04-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2021-04-02 | $2.15 | $2.16 | $2.11 | $2.13 | $2.13 | 7,120,190 |
| 2021-04-01 | $2.17 | $2.20 | $2.12 | $2.14 | $2.14 | 5,307,030 |
| 2021-03-31 | $2.12 | $2.17 | $2.08 | $2.16 | $2.16 | 7,658,840 |
| 2021-03-30 | $2.17 | $2.17 | $2.10 | $2.11 | $2.11 | 8,048,520 |
| 2021-03-29 | $2.20 | $2.21 | $2.16 | $2.17 | $2.17 | 6,498,160 |
| 2021-03-26 | $2.17 | $2.20 | $2.15 | $2.20 | $2.20 | 6,753,600 |
| 2021-03-25 | $2.19 | $2.21 | $2.16 | $2.17 | $2.17 | 5,844,200 |
| 2021-03-24 | $2.22 | $2.25 | $2.19 | $2.20 | $2.20 | 7,298,530 |
| 2021-03-23 | $2.30 | $2.31 | $2.23 | $2.24 | $2.24 | 7,751,990 |
| 2021-03-22 | $2.26 | $2.30 | $2.24 | $2.30 | $2.30 | 7,588,230 |
| 2021-03-19 | $2.25 | $2.29 | $2.23 | $2.28 | $2.28 | 6,992,470 |
| 2021-03-18 | $2.30 | $2.31 | $2.25 | $2.26 | $2.26 | 6,225,860 |
| 2021-03-17 | $2.31 | $2.33 | $2.28 | $2.30 | $2.30 | 7,682,300 |
| 2021-03-16 | $2.29 | $2.33 | $2.27 | $2.33 | $2.33 | 9,661,850 |
| 2021-03-15 | $2.24 | $2.31 | $2.21 | $2.28 | $2.28 | 11,065,310 |
| 2021-03-12 | $2.24 | $2.26 | $2.21 | $2.24 | $2.24 | 10,205,350 |
| 2021-03-11 | $2.18 | $2.24 | $2.12 | $2.24 | $2.24 | 8,902,830 |
| 2021-03-10 | $2.25 | $2.26 | $2.14 | $2.18 | $2.18 | 9,245,050 |
| 2021-03-09 | $2.27 | $2.28 | $2.16 | $2.22 | $2.22 | 11,832,610 |
| 2021-03-08 | $2.31 | $2.34 | $2.26 | $2.27 | $2.27 | 9,582,900 |
| 2021-03-05 | $2.26 | $2.34 | $2.25 | $2.31 | $2.31 | 13,918,760 |
| 2021-03-04 | $2.28 | $2.31 | $2.24 | $2.26 | $2.26 | 14,911,400 |
| 2021-03-03 | $2.19 | $2.28 | $2.18 | $2.28 | $2.28 | 13,653,280 |
| 2021-03-02 | $2.24 | $2.25 | $2.17 | $2.19 | $2.19 | 10,286,800 |
| 2021-03-01 | $2.24 | $2.28 | $2.22 | $2.23 | $2.23 | 11,357,100 |
| 2021-02-26 | $2.23 | $2.27 | $2.21 | $2.22 | $2.22 | 12,461,510 |
| 2021-02-25 | $2.26 | $2.29 | $2.23 | $2.24 | $2.24 | 12,420,760 |
| 2021-02-24 | $2.28 | $2.31 | $2.21 | $2.25 | $2.25 | 16,488,800 |
| 2021-02-23 | $2.38 | $2.39 | $2.23 | $2.25 | $2.25 | 29,287,830 |
| 2021-02-22 | $2.27 | $2.43 | $2.27 | $2.37 | $2.37 | 17,483,340 |
| 2021-02-19 | $2.23 | $2.29 | $2.20 | $2.27 | $2.27 | 14,047,950 |
| 2021-02-18 | $2.12 | $2.27 | $2.12 | $2.24 | $2.24 | 19,834,170 |
| 2021-02-17 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2021-02-16 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2021-02-15 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2021-02-12 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2021-02-11 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2021-02-10 | $1.97 | $2.11 | $1.94 | $2.08 | $2.08 | 18,786,800 |
| 2021-02-09 | $1.86 | $1.96 | $1.86 | $1.95 | $1.95 | 11,691,330 |
| 2021-02-08 | $1.93 | $1.96 | $1.82 | $1.87 | $1.87 | 16,653,800 |
| 2021-02-05 | $1.92 | $2.00 | $1.91 | $1.93 | $1.93 | 9,678,950 |
| 2021-02-04 | $1.93 | $2.02 | $1.90 | $1.92 | $1.92 | 16,472,340 |
| 2021-02-03 | $1.93 | $2.10 | $1.93 | $1.99 | $1.99 | 23,006,450 |
| 2021-02-02 | $1.81 | $2.12 | $1.81 | $2.03 | $2.03 | 48,779,810 |
| 2021-02-01 | $2.01 | $2.08 | $2.01 | $2.01 | $2.01 | 13,908,200 |
| 2021-01-29 | $2.23 | $2.31 | $2.23 | $2.23 | $2.23 | 17,569,700 |
| 2021-01-28 | $2.47 | $2.53 | $2.45 | $2.48 | $2.48 | 10,190,900 |
| 2021-01-27 | $2.43 | $2.55 | $2.42 | $2.49 | $2.49 | 15,971,290 |
| 2021-01-26 | $2.69 | $2.71 | $2.46 | $2.50 | $2.50 | 35,560,780 |
| 2021-01-25 | $2.69 | $2.83 | $2.64 | $2.73 | $2.73 | 27,280,930 |
| 2021-01-22 | $2.65 | $2.77 | $2.61 | $2.70 | $2.70 | 23,873,760 |
| 2021-01-21 | $2.58 | $2.73 | $2.52 | $2.68 | $2.68 | 24,580,840 |
| 2021-01-20 | $2.61 | $2.66 | $2.57 | $2.59 | $2.59 | 13,793,500 |
| 2021-01-19 | $2.62 | $2.67 | $2.59 | $2.62 | $2.62 | 15,659,280 |
| 2021-01-18 | $2.61 | $2.69 | $2.58 | $2.64 | $2.64 | 17,242,970 |
| 2021-01-15 | $2.51 | $2.64 | $2.50 | $2.62 | $2.62 | 16,861,680 |
| 2021-01-14 | $2.53 | $2.54 | $2.44 | $2.50 | $2.50 | 15,236,550 |
| 2021-01-13 | $2.63 | $2.63 | $2.50 | $2.53 | $2.53 | 21,214,340 |
| 2021-01-12 | $2.58 | $2.67 | $2.56 | $2.63 | $2.63 | 11,930,130 |
| 2021-01-11 | $2.68 | $2.69 | $2.59 | $2.61 | $2.61 | 20,822,880 |
| 2021-01-08 | $2.65 | $2.76 | $2.53 | $2.70 | $2.70 | 27,565,350 |
| 2021-01-07 | $2.77 | $2.82 | $2.66 | $2.67 | $2.67 | 29,800,500 |
| 2021-01-06 | $2.87 | $2.95 | $2.74 | $2.81 | $2.81 | 33,298,310 |
| 2021-01-05 | $2.93 | $2.98 | $2.81 | $2.83 | $2.83 | 43,927,650 |
| 2021-01-04 | $2.78 | $3.08 | $2.75 | $2.95 | $2.95 | 63,614,620 |
| 2021-01-01 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2020-12-31 | $2.83 | $2.89 | $2.78 | $2.81 | $2.81 | 37,693,360 |
| 2020-12-30 | $2.80 | $2.89 | $2.73 | $2.85 | $2.85 | 44,498,370 |
| 2020-12-29 | $2.90 | $3.05 | $2.76 | $2.84 | $2.84 | 79,208,870 |
| 2020-12-28 | $2.64 | $2.90 | $2.61 | $2.90 | $2.90 | 67,942,280 |
| 2020-12-25 | $2.65 | $2.70 | $2.60 | $2.64 | $2.64 | 35,815,730 |
| 2020-12-24 | $2.56 | $2.70 | $2.46 | $2.70 | $2.70 | 45,540,630 |
| 2020-12-23 | $2.52 | $2.60 | $2.51 | $2.55 | $2.55 | 32,162,010 |
| 2020-12-22 | $2.65 | $2.70 | $2.53 | $2.54 | $2.54 | 51,413,250 |
| 2020-12-21 | $2.70 | $2.73 | $2.63 | $2.66 | $2.66 | 51,590,040 |
| 2020-12-18 | $2.84 | $2.85 | $2.64 | $2.73 | $2.73 | 99,745,990 |
| 2020-12-17 | $2.70 | $3.07 | $2.70 | $2.85 | $2.85 | 142,620,460 |
| 2020-12-16 | $2.85 | $2.97 | $2.80 | $2.97 | $2.97 | 117,317,250 |
| 2020-12-15 | $2.59 | $2.70 | $2.59 | $2.70 | $2.70 | 27,176,680 |
| 2020-12-14 | $2.46 | $2.52 | $2.43 | $2.45 | $2.45 | 15,291,800 |
| 2020-12-11 | $2.53 | $2.54 | $2.43 | $2.47 | $2.47 | 13,917,080 |
| 2020-12-10 | $2.54 | $2.55 | $2.50 | $2.51 | $2.51 | 13,392,450 |
| 2020-12-09 | $2.59 | $2.62 | $2.49 | $2.49 | $2.49 | 22,693,690 |
| 2020-12-08 | $2.63 | $2.64 | $2.57 | $2.59 | $2.59 | 17,368,920 |
| 2020-12-07 | $2.60 | $2.66 | $2.58 | $2.63 | $2.63 | 18,612,080 |
| 2020-12-04 | $2.53 | $2.63 | $2.53 | $2.61 | $2.61 | 22,071,770 |
| 2020-12-03 | $2.51 | $2.56 | $2.51 | $2.54 | $2.54 | 15,107,100 |
| 2020-12-02 | $2.51 | $2.54 | $2.48 | $2.53 | $2.53 | 19,174,700 |
| 2020-12-01 | $2.47 | $2.52 | $2.47 | $2.50 | $2.50 | 15,671,240 |
| 2020-11-30 | $2.47 | $2.54 | $2.46 | $2.48 | $2.48 | 17,577,840 |
| 2020-11-27 | $2.52 | $2.54 | $2.44 | $2.47 | $2.47 | 23,718,620 |
| 2020-11-26 | $2.59 | $2.60 | $2.50 | $2.53 | $2.53 | 28,220,950 |
| 2020-11-25 | $2.48 | $2.68 | $2.48 | $2.61 | $2.61 | 53,675,120 |
| 2020-11-24 | $2.51 | $2.58 | $2.46 | $2.52 | $2.52 | 65,086,970 |
| 2020-11-23 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 15,138,700 |
| 2020-11-20 | $2.90 | $2.94 | $2.84 | $2.89 | $2.89 | 37,864,510 |
| 2020-11-19 | $2.90 | $3.15 | $2.85 | $2.99 | $2.99 | 74,089,360 |
| 2020-11-18 | $2.76 | $3.08 | $2.71 | $2.95 | $2.95 | 66,791,040 |
| 2020-11-17 | $2.94 | $2.98 | $2.77 | $2.81 | $2.81 | 69,829,010 |
| 2020-11-16 | $2.69 | $2.95 | $2.60 | $2.95 | $2.95 | 65,791,940 |
| 2020-11-13 | $2.64 | $2.85 | $2.55 | $2.68 | $2.68 | 50,689,800 |
| 2020-11-12 | $2.79 | $2.90 | $2.61 | $2.68 | $2.68 | 47,659,800 |
| 2020-11-11 | $2.55 | $2.85 | $2.51 | $2.85 | $2.85 | 63,222,840 |
| 2020-11-10 | $2.46 | $2.65 | $2.42 | $2.59 | $2.59 | 26,600,050 |
| 2020-11-09 | $2.42 | $2.47 | $2.38 | $2.45 | $2.45 | 11,011,400 |
| 2020-11-06 | $2.41 | $2.57 | $2.37 | $2.42 | $2.42 | 13,962,460 |
| 2020-11-05 | $2.39 | $2.42 | $2.37 | $2.40 | $2.40 | 6,670,000 |
| 2020-11-04 | $2.36 | $2.45 | $2.35 | $2.39 | $2.39 | 8,746,750 |
| 2020-11-03 | $2.27 | $2.36 | $2.27 | $2.35 | $2.35 | 7,050,350 |
| 2020-11-02 | $2.30 | $2.32 | $2.25 | $2.28 | $2.28 | 6,967,700 |
| 2020-10-30 | $2.35 | $2.37 | $2.28 | $2.29 | $2.29 | 7,508,100 |
| 2020-10-29 | $2.32 | $2.37 | $2.30 | $2.36 | $2.36 | 5,600,520 |
| 2020-10-28 | $2.38 | $2.38 | $2.32 | $2.35 | $2.35 | 6,110,200 |
| 2020-10-27 | $2.38 | $2.40 | $2.36 | $2.38 | $2.38 | 4,712,950 |
| 2020-10-26 | $2.42 | $2.42 | $2.37 | $2.39 | $2.39 | 5,314,600 |
| 2020-10-23 | $2.45 | $2.46 | $2.40 | $2.41 | $2.41 | 5,318,030 |
| 2020-10-22 | $2.50 | $2.50 | $2.42 | $2.44 | $2.44 | 7,765,660 |
| 2020-10-21 | $2.52 | $2.56 | $2.47 | $2.48 | $2.48 | 5,203,290 |
| 2020-10-20 | $2.52 | $2.54 | $2.49 | $2.54 | $2.54 | 4,527,200 |
| 2020-10-19 | $2.57 | $2.61 | $2.51 | $2.53 | $2.53 | 6,930,940 |
| 2020-10-16 | $2.51 | $2.57 | $2.48 | $2.57 | $2.57 | 8,281,070 |
| 2020-10-15 | $2.52 | $2.55 | $2.51 | $2.51 | $2.51 | 4,966,450 |
| 2020-10-14 | $2.57 | $2.59 | $2.52 | $2.52 | $2.52 | 9,411,540 |
| 2020-10-13 | $2.56 | $2.64 | $2.55 | $2.59 | $2.59 | 14,519,150 |
| 2020-10-12 | $2.52 | $2.60 | $2.46 | $2.60 | $2.60 | 23,099,910 |
| 2020-10-09 | $2.41 | $2.61 | $2.41 | $2.53 | $2.53 | 24,487,250 |
| 2020-10-08 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-10-07 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-10-06 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-10-05 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-10-02 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-10-01 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-09-30 | $2.41 | $2.41 | $2.34 | $2.37 | $2.37 | 7,093,700 |
| 2020-09-29 | $2.39 | $2.43 | $2.38 | $2.41 | $2.41 | 5,371,300 |
| 2020-09-28 | $2.48 | $2.48 | $2.36 | $2.40 | $2.40 | 6,211,940 |
| 2020-09-25 | $2.47 | $2.51 | $2.42 | $2.45 | $2.45 | 7,514,050 |
| 2020-09-24 | $2.56 | $2.56 | $2.46 | $2.48 | $2.48 | 15,191,010 |
| 2020-09-23 | $2.56 | $2.58 | $2.54 | $2.58 | $2.58 | 9,673,700 |
| 2020-09-22 | $2.60 | $2.60 | $2.55 | $2.56 | $2.56 | 14,213,550 |
| 2020-09-21 | $2.65 | $2.66 | $2.60 | $2.62 | $2.62 | 12,503,100 |
| 2020-09-18 | $2.63 | $2.66 | $2.59 | $2.65 | $2.65 | 14,753,100 |
| 2020-09-17 | $2.65 | $2.67 | $2.59 | $2.62 | $2.62 | 14,573,600 |
| 2020-09-16 | $2.72 | $2.73 | $2.65 | $2.67 | $2.67 | 15,965,380 |
| 2020-09-15 | $2.76 | $2.84 | $2.71 | $2.72 | $2.72 | 15,920,350 |
| 2020-09-14 | $2.74 | $2.79 | $2.70 | $2.76 | $2.76 | 21,625,600 |
| 2020-09-11 | $2.70 | $2.79 | $2.65 | $2.73 | $2.73 | 31,740,450 |
| 2020-09-10 | $3.01 | $3.06 | $2.75 | $2.77 | $2.77 | 56,552,500 |
| 2020-09-09 | $2.92 | $3.15 | $2.91 | $3.05 | $3.05 | 73,768,880 |
| 2020-09-08 | $2.90 | $3.20 | $2.89 | $3.03 | $3.03 | 99,277,680 |
| 2020-09-07 | $2.87 | $2.96 | $2.83 | $2.91 | $2.91 | 37,857,020 |
| 2020-09-04 | $2.77 | $2.86 | $2.72 | $2.84 | $2.84 | 14,745,730 |
| 2020-09-03 | $2.82 | $2.83 | $2.78 | $2.79 | $2.79 | 11,488,900 |
| 2020-09-02 | $2.80 | $2.85 | $2.78 | $2.83 | $2.83 | 13,557,080 |
| 2020-09-01 | $2.82 | $2.85 | $2.77 | $2.78 | $2.78 | 12,356,260 |
| 2020-08-31 | $2.77 | $2.88 | $2.77 | $2.83 | $2.83 | 30,705,960 |
| 2020-08-28 | $2.70 | $2.78 | $2.67 | $2.77 | $2.77 | 14,913,870 |
| 2020-08-27 | $2.66 | $2.73 | $2.66 | $2.73 | $2.73 | 10,423,210 |
| 2020-08-26 | $2.69 | $2.74 | $2.66 | $2.68 | $2.68 | 11,963,600 |
| 2020-08-25 | $2.75 | $2.76 | $2.67 | $2.69 | $2.69 | 21,349,720 |
| 2020-08-24 | $2.83 | $2.84 | $2.74 | $2.75 | $2.75 | 21,163,500 |
| 2020-08-21 | $2.88 | $2.92 | $2.78 | $2.83 | $2.83 | 27,850,460 |
| 2020-08-20 | $2.80 | $2.92 | $2.75 | $2.90 | $2.90 | 36,903,380 |
| 2020-08-19 | $2.79 | $2.95 | $2.74 | $2.82 | $2.82 | 32,160,400 |
| 2020-08-18 | $2.77 | $2.81 | $2.72 | $2.80 | $2.80 | 25,857,860 |
| 2020-08-17 | $2.80 | $2.86 | $2.78 | $2.84 | $2.84 | 18,009,430 |
| 2020-08-14 | $2.85 | $2.85 | $2.75 | $2.82 | $2.82 | 16,081,850 |
| 2020-08-13 | $2.79 | $2.85 | $2.78 | $2.85 | $2.85 | 21,960,190 |
| 2020-08-12 | $2.74 | $2.79 | $2.67 | $2.79 | $2.79 | 15,108,920 |
| 2020-08-11 | $2.82 | $2.86 | $2.75 | $2.75 | $2.75 | 18,515,980 |
| 2020-08-10 | $2.75 | $2.84 | $2.73 | $2.83 | $2.83 | 21,767,390 |
| 2020-08-07 | $2.80 | $2.80 | $2.71 | $2.75 | $2.75 | 17,768,520 |
| 2020-08-06 | $2.79 | $2.84 | $2.75 | $2.81 | $2.81 | 20,768,950 |
| 2020-08-05 | $2.75 | $2.85 | $2.68 | $2.79 | $2.79 | 27,944,210 |
| 2020-08-04 | $2.73 | $2.78 | $2.69 | $2.75 | $2.75 | 21,373,220 |
| 2020-08-03 | $2.67 | $2.72 | $2.66 | $2.72 | $2.72 | 16,812,580 |
| 2020-07-31 | $2.60 | $2.68 | $2.58 | $2.64 | $2.64 | 16,254,400 |
| 2020-07-30 | $2.62 | $2.65 | $2.59 | $2.60 | $2.60 | 8,921,180 |
| 2020-07-29 | $2.54 | $2.61 | $2.52 | $2.61 | $2.61 | 10,178,400 |
| 2020-07-28 | $2.57 | $2.62 | $2.54 | $2.57 | $2.57 | 10,608,960 |
| 2020-07-27 | $2.60 | $2.63 | $2.53 | $2.58 | $2.58 | 9,654,150 |
| 2020-07-24 | $2.63 | $2.71 | $2.58 | $2.58 | $2.58 | 18,435,950 |
| 2020-07-23 | $2.67 | $2.67 | $2.59 | $2.63 | $2.63 | 10,919,870 |
| 2020-07-22 | $2.70 | $2.73 | $2.67 | $2.69 | $2.69 | 11,953,250 |
| 2020-07-21 | $2.71 | $2.71 | $2.66 | $2.70 | $2.70 | 9,818,720 |
| 2020-07-20 | $2.60 | $2.69 | $2.59 | $2.69 | $2.69 | 11,901,110 |
| 2020-07-17 | $2.58 | $2.63 | $2.55 | $2.57 | $2.57 | 12,295,090 |
| 2020-07-16 | $2.72 | $2.75 | $2.59 | $2.59 | $2.59 | 14,535,740 |
| 2020-07-15 | $2.85 | $2.85 | $2.69 | $2.72 | $2.72 | 18,658,270 |
| 2020-07-14 | $2.80 | $2.99 | $2.78 | $2.83 | $2.83 | 32,926,090 |
| 2020-07-13 | $2.70 | $2.81 | $2.70 | $2.79 | $2.79 | 25,595,210 |
| 2020-07-10 | $2.76 | $2.76 | $2.69 | $2.70 | $2.70 | 20,697,960 |
| 2020-07-09 | $2.70 | $2.77 | $2.67 | $2.77 | $2.77 | 26,685,730 |
| 2020-07-08 | $2.66 | $2.71 | $2.60 | $2.69 | $2.69 | 25,589,570 |
| 2020-07-07 | $2.70 | $2.74 | $2.63 | $2.66 | $2.66 | 22,716,020 |
| 2020-07-06 | $2.59 | $2.71 | $2.56 | $2.68 | $2.68 | 25,541,830 |
| 2020-07-03 | $2.50 | $2.56 | $2.49 | $2.55 | $2.55 | 12,252,400 |
| 2020-07-02 | $2.41 | $2.50 | $2.40 | $2.50 | $2.50 | 12,421,840 |
| 2020-07-01 | $2.41 | $2.42 | $2.39 | $2.42 | $2.42 | 6,664,580 |
| 2020-06-30 | $2.40 | $2.43 | $2.39 | $2.40 | $2.40 | 5,567,170 |
| 2020-06-29 | $2.41 | $2.44 | $2.37 | $2.38 | $2.38 | 5,544,450 |
| 2020-06-26 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2020-06-25 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2020-06-24 | $2.48 | $2.49 | $2.42 | $2.43 | $2.43 | 10,330,410 |
| 2020-06-23 | $2.53 | $2.53 | $2.48 | $2.49 | $2.49 | 6,625,320 |
| 2020-06-22 | $2.49 | $2.57 | $2.47 | $2.54 | $2.54 | 12,231,890 |
| 2020-06-19 | $2.50 | $2.51 | $2.48 | $2.50 | $2.50 | 6,850,700 |
| 2020-06-18 | $2.49 | $2.54 | $2.47 | $2.51 | $2.51 | 12,429,180 |
| 2020-06-17 | $2.49 | $2.54 | $2.46 | $2.50 | $2.50 | 9,519,280 |
| 2020-06-16 | $2.46 | $2.50 | $2.45 | $2.49 | $2.49 | 12,665,420 |
| 2020-06-15 | $2.42 | $2.50 | $2.42 | $2.44 | $2.44 | 11,474,190 |
| 2020-06-12 | $2.39 | $2.45 | $2.36 | $2.43 | $2.43 | 9,816,080 |
| 2020-06-11 | $2.52 | $2.54 | $2.45 | $2.46 | $2.46 | 14,640,040 |
| 2020-06-10 | $2.56 | $2.57 | $2.50 | $2.52 | $2.52 | 12,351,790 |
| 2020-06-09 | $2.52 | $2.60 | $2.50 | $2.58 | $2.58 | 23,027,160 |
| 2020-06-08 | $2.74 | $2.74 | $2.54 | $2.58 | $2.58 | 48,281,150 |
| 2020-06-05 | $2.74 | $2.74 | $2.70 | $2.74 | $2.74 | 29,834,020 |
| 2020-06-04 | $2.47 | $2.52 | $2.46 | $2.49 | $2.49 | 10,396,370 |
| 2020-06-03 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 7,081,000 |
| 2020-06-02 | $2.42 | $2.50 | $2.41 | $2.48 | $2.48 | 11,721,990 |
| 2020-06-01 | $2.34 | $2.42 | $2.34 | $2.42 | $2.42 | 9,494,490 |
| 2020-05-29 | $2.30 | $2.36 | $2.28 | $2.34 | $2.34 | 10,373,340 |
| 2020-05-28 | $2.32 | $2.34 | $2.26 | $2.31 | $2.31 | 5,983,670 |
| 2020-05-27 | $2.34 | $2.36 | $2.30 | $2.31 | $2.31 | 6,537,450 |
| 2020-05-26 | $2.26 | $2.34 | $2.25 | $2.33 | $2.33 | 6,998,540 |
| 2020-05-25 | $2.33 | $2.33 | $2.24 | $2.26 | $2.26 | 8,226,900 |
| 2020-05-22 | $2.34 | $2.38 | $2.30 | $2.33 | $2.33 | 6,820,650 |
| 2020-05-21 | $2.42 | $2.43 | $2.34 | $2.34 | $2.34 | 7,538,100 |
| 2020-05-20 | $2.45 | $2.45 | $2.39 | $2.41 | $2.41 | 5,978,270 |
| 2020-05-19 | $2.45 | $2.46 | $2.43 | $2.45 | $2.45 | 4,552,020 |
| 2020-05-18 | $2.45 | $2.45 | $2.42 | $2.42 | $2.42 | 5,601,690 |
| 2020-05-15 | $2.44 | $2.46 | $2.42 | $2.43 | $2.43 | 5,361,110 |
| 2020-05-14 | $2.45 | $2.50 | $2.43 | $2.45 | $2.45 | 8,118,670 |
| 2020-05-13 | $2.46 | $2.47 | $2.42 | $2.45 | $2.45 | 5,580,900 |
| 2020-05-12 | $2.55 | $2.56 | $2.45 | $2.46 | $2.46 | 13,472,910 |
| 2020-05-11 | $2.61 | $2.62 | $2.55 | $2.56 | $2.56 | 5,315,540 |
| 2020-05-08 | $2.54 | $2.61 | $2.53 | $2.59 | $2.59 | 8,268,530 |
| 2020-05-07 | $2.54 | $2.59 | $2.52 | $2.54 | $2.54 | 7,918,850 |
| 2020-05-06 | $2.51 | $2.54 | $2.47 | $2.54 | $2.54 | 7,191,340 |
| 2020-05-05 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2020-05-04 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2020-05-01 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2020-04-30 | $2.39 | $2.55 | $2.38 | $2.54 | $2.54 | 8,382,760 |
| 2020-04-29 | $2.49 | $2.53 | $2.47 | $2.47 | $2.47 | 4,360,500 |
| 2020-04-28 | $2.58 | $2.58 | $2.38 | $2.50 | $2.50 | 11,313,900 |
| 2020-04-27 | $2.66 | $2.67 | $2.55 | $2.56 | $2.56 | 12,070,770 |
| 2020-04-24 | $2.72 | $2.72 | $2.65 | $2.66 | $2.66 | 8,409,580 |
| 2020-04-23 | $2.74 | $2.74 | $2.70 | $2.72 | $2.72 | 8,366,860 |
| 2020-04-22 | $2.71 | $2.75 | $2.69 | $2.74 | $2.74 | 7,640,630 |
| 2020-04-21 | $2.75 | $2.75 | $2.70 | $2.72 | $2.72 | 8,384,030 |
| 2020-04-20 | $2.72 | $2.78 | $2.72 | $2.77 | $2.77 | 7,099,730 |
| 2020-04-17 | $2.74 | $2.79 | $2.72 | $2.72 | $2.72 | 8,419,400 |
| 2020-04-16 | $2.77 | $2.78 | $2.70 | $2.75 | $2.75 | 7,128,190 |
| 2020-04-15 | $2.80 | $2.82 | $2.76 | $2.77 | $2.77 | 8,662,670 |
| 2020-04-14 | $2.79 | $2.82 | $2.78 | $2.82 | $2.82 | 6,652,520 |
| 2020-04-13 | $2.82 | $2.82 | $2.77 | $2.77 | $2.77 | 9,368,480 |
| 2020-04-10 | $2.91 | $2.92 | $2.79 | $2.84 | $2.84 | 15,290,370 |
| 2020-04-09 | $2.85 | $2.92 | $2.85 | $2.90 | $2.90 | 15,346,080 |
| 2020-04-08 | $2.79 | $2.88 | $2.77 | $2.85 | $2.85 | 15,110,190 |
| 2020-04-07 | $2.74 | $2.79 | $2.72 | $2.79 | $2.79 | 11,921,750 |
| 2020-04-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2020-04-03 | $2.73 | $2.74 | $2.68 | $2.70 | $2.70 | 6,324,140 |
| 2020-04-02 | $2.65 | $2.74 | $2.65 | $2.73 | $2.73 | 7,664,000 |
| 2020-04-01 | $2.67 | $2.72 | $2.65 | $2.67 | $2.67 | 7,729,650 |
| 2020-03-31 | $2.75 | $2.77 | $2.66 | $2.67 | $2.67 | 11,260,300 |
| 2020-03-30 | $2.86 | $2.86 | $2.72 | $2.73 | $2.73 | 12,249,130 |
| 2020-03-27 | $2.91 | $2.92 | $2.83 | $2.84 | $2.84 | 14,872,600 |
| 2020-03-26 | $2.87 | $2.94 | $2.82 | $2.89 | $2.89 | 19,600,170 |
| 2020-03-25 | $2.88 | $2.90 | $2.84 | $2.87 | $2.87 | 18,766,310 |
| 2020-03-24 | $2.79 | $2.84 | $2.74 | $2.82 | $2.82 | 17,035,010 |
| 2020-03-23 | $2.84 | $2.87 | $2.73 | $2.76 | $2.76 | 14,804,860 |
| 2020-03-20 | $2.93 | $2.95 | $2.87 | $2.93 | $2.93 | 14,984,510 |
| 2020-03-19 | $2.85 | $2.94 | $2.76 | $2.91 | $2.91 | 20,404,540 |
| 2020-03-18 | $2.91 | $3.03 | $2.84 | $2.86 | $2.86 | 27,817,600 |
| 2020-03-17 | $2.95 | $3.03 | $2.78 | $2.91 | $2.91 | 33,529,140 |
| 2020-03-16 | $3.18 | $3.21 | $2.93 | $2.97 | $2.97 | 52,310,240 |
| 2020-03-13 | $3.04 | $3.32 | $3.04 | $3.19 | $3.19 | 87,953,630 |
| 2020-03-12 | $3.67 | $3.89 | $3.36 | $3.38 | $3.38 | 126,491,830 |
| 2020-03-11 | $3.51 | $3.67 | $3.51 | $3.67 | $3.67 | 27,223,480 |
| 2020-03-10 | $2.96 | $3.34 | $2.88 | $3.34 | $3.34 | 57,248,900 |
| 2020-03-09 | $3.07 | $3.16 | $3.01 | $3.04 | $3.04 | 20,850,350 |
| 2020-03-06 | $3.19 | $3.23 | $3.14 | $3.16 | $3.16 | 21,267,740 |
| 2020-03-05 | $3.13 | $3.23 | $3.10 | $3.23 | $3.23 | 31,529,220 |
| 2020-03-04 | $2.99 | $3.10 | $2.97 | $3.09 | $3.09 | 16,564,830 |
| 2020-03-03 | $3.04 | $3.13 | $2.98 | $3.02 | $3.02 | 19,391,720 |
| 2020-03-02 | $2.87 | $3.04 | $2.87 | $3.01 | $3.01 | 17,454,260 |
| 2020-02-28 | $2.95 | $3.03 | $2.87 | $2.87 | $2.87 | 20,632,350 |
| 2020-02-27 | $3.13 | $3.20 | $3.07 | $3.11 | $3.11 | 24,797,030 |
| 2020-02-26 | $3.00 | $3.24 | $2.95 | $3.13 | $3.13 | 37,149,010 |
| 2020-02-25 | $3.05 | $3.10 | $2.82 | $3.06 | $3.06 | 34,323,780 |
| 2020-02-24 | $2.96 | $3.19 | $2.92 | $3.13 | $3.13 | 31,265,370 |
| 2020-02-21 | $2.95 | $3.03 | $2.93 | $2.98 | $2.98 | 20,693,130 |
| 2020-02-20 | $2.87 | $2.96 | $2.86 | $2.95 | $2.95 | 17,152,220 |
| 2020-02-19 | $2.86 | $2.94 | $2.84 | $2.88 | $2.88 | 17,665,520 |
| 2020-02-18 | $2.82 | $2.87 | $2.81 | $2.87 | $2.87 | 14,023,520 |
| 2020-02-17 | $2.75 | $2.82 | $2.74 | $2.81 | $2.81 | 15,432,620 |
| 2020-02-14 | $2.76 | $2.78 | $2.71 | $2.74 | $2.74 | 8,281,080 |
| 2020-02-13 | $2.83 | $2.85 | $2.75 | $2.76 | $2.76 | 13,121,500 |
| 2020-02-12 | $2.78 | $2.84 | $2.76 | $2.83 | $2.83 | 12,234,510 |
| 2020-02-11 | $2.77 | $2.82 | $2.72 | $2.77 | $2.77 | 10,965,360 |
| 2020-02-10 | $2.70 | $2.78 | $2.68 | $2.75 | $2.75 | 12,022,440 |
| 2020-02-07 | $2.67 | $2.71 | $2.64 | $2.69 | $2.69 | 11,414,040 |
| 2020-02-06 | $2.61 | $2.68 | $2.58 | $2.67 | $2.67 | 13,344,080 |
| 2020-02-05 | $2.52 | $2.63 | $2.51 | $2.60 | $2.60 | 17,980,260 |
| 2020-02-04 | $2.44 | $2.60 | $2.44 | $2.50 | $2.50 | 25,014,690 |
| 2020-02-03 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 1,635,700 |
| 2020-01-31 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-01-30 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-01-29 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-01-28 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-01-27 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-01-24 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-01-23 | $3.05 | $3.12 | $2.98 | $3.01 | $3.01 | 14,898,920 |
| 2020-01-22 | $3.10 | $3.13 | $3.03 | $3.12 | $3.12 | 9,105,150 |
| 2020-01-21 | $3.21 | $3.21 | $3.08 | $3.12 | $3.12 | 15,913,790 |
| 2020-01-20 | $3.16 | $3.22 | $3.14 | $3.21 | $3.21 | 9,710,190 |
| 2020-01-17 | $3.24 | $3.25 | $3.16 | $3.18 | $3.18 | 8,432,370 |
| 2020-01-16 | $3.26 | $3.27 | $3.20 | $3.20 | $3.20 | 9,362,450 |
| 2020-01-15 | $3.32 | $3.34 | $3.23 | $3.25 | $3.25 | 15,243,620 |
| 2020-01-14 | $3.36 | $3.37 | $3.31 | $3.32 | $3.32 | 11,009,000 |
| 2020-01-13 | $3.35 | $3.37 | $3.30 | $3.37 | $3.37 | 12,159,540 |
| 2020-01-10 | $3.35 | $3.39 | $3.31 | $3.36 | $3.36 | 15,555,270 |
| 2020-01-09 | $3.33 | $3.37 | $3.31 | $3.35 | $3.35 | 12,420,040 |
| 2020-01-08 | $3.37 | $3.38 | $3.26 | $3.29 | $3.29 | 17,151,310 |
| 2020-01-07 | $3.34 | $3.39 | $3.32 | $3.38 | $3.38 | 16,576,940 |
| 2020-01-06 | $3.31 | $3.37 | $3.26 | $3.35 | $3.35 | 22,134,020 |
| 2020-01-03 | $3.27 | $3.38 | $3.25 | $3.31 | $3.31 | 29,919,090 |
| 2020-01-02 | $3.18 | $3.30 | $3.16 | $3.27 | $3.27 | 22,433,490 |
| 2020-01-01 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2019-12-31 | $3.14 | $3.17 | $3.11 | $3.14 | $3.14 | 11,209,860 |
| 2019-12-30 | $3.12 | $3.16 | $3.07 | $3.15 | $3.15 | 12,527,800 |
| 2019-12-27 | $3.16 | $3.22 | $3.14 | $3.15 | $3.15 | 14,138,370 |
| 2019-12-26 | $3.16 | $3.17 | $3.11 | $3.17 | $3.17 | 9,462,640 |
| 2019-12-25 | $3.20 | $3.20 | $3.13 | $3.16 | $3.16 | 7,445,850 |
| 2019-12-24 | $3.13 | $3.18 | $3.11 | $3.18 | $3.18 | 8,826,170 |
| 2019-12-23 | $3.20 | $3.20 | $3.10 | $3.11 | $3.11 | 11,918,510 |
| 2019-12-20 | $3.25 | $3.31 | $3.19 | $3.20 | $3.20 | 11,719,040 |
| 2019-12-19 | $3.22 | $3.31 | $3.21 | $3.25 | $3.25 | 15,175,270 |
| 2019-12-18 | $3.25 | $3.28 | $3.19 | $3.21 | $3.21 | 15,631,730 |
| 2019-12-17 | $3.13 | $3.26 | $3.12 | $3.24 | $3.24 | 24,179,630 |
| 2019-12-16 | $3.07 | $3.14 | $3.05 | $3.14 | $3.14 | 18,317,800 |
| 2019-12-13 | $3.02 | $3.06 | $3.02 | $3.05 | $3.05 | 7,736,770 |
| 2019-12-12 | $3.05 | $3.06 | $3.01 | $3.01 | $3.01 | 9,068,310 |
| 2019-12-11 | $3.07 | $3.09 | $3.05 | $3.06 | $3.06 | 7,865,930 |
| 2019-12-10 | $3.10 | $3.10 | $3.05 | $3.09 | $3.09 | 8,311,280 |
| 2019-12-09 | $3.12 | $3.12 | $3.08 | $3.10 | $3.10 | 11,017,460 |
| 2019-12-06 | $3.10 | $3.12 | $3.04 | $3.12 | $3.12 | 11,272,920 |
| 2019-12-05 | $3.10 | $3.13 | $3.08 | $3.10 | $3.10 | 8,105,720 |
| 2019-12-04 | $3.12 | $3.21 | $3.08 | $3.10 | $3.10 | 9,259,500 |
| 2019-12-03 | $3.03 | $3.14 | $3.01 | $3.14 | $3.14 | 9,774,210 |
| 2019-12-02 | $3.11 | $3.11 | $3.03 | $3.04 | $3.04 | 8,938,220 |
| 2019-11-29 | $3.15 | $3.15 | $3.07 | $3.10 | $3.10 | 8,356,740 |
| 2019-11-28 | $3.12 | $3.16 | $3.11 | $3.15 | $3.15 | 11,826,340 |
| 2019-11-27 | $3.14 | $3.16 | $3.10 | $3.15 | $3.15 | 10,514,070 |
| 2019-11-26 | $3.16 | $3.18 | $3.13 | $3.14 | $3.14 | 7,002,150 |
| 2019-11-25 | $3.09 | $3.16 | $3.05 | $3.15 | $3.15 | 8,883,180 |
| 2019-11-22 | $3.10 | $3.15 | $3.05 | $3.09 | $3.09 | 6,559,480 |
| 2019-11-21 | $3.09 | $3.13 | $3.06 | $3.10 | $3.10 | 5,280,070 |
| 2019-11-20 | $3.11 | $3.13 | $3.06 | $3.07 | $3.07 | 6,525,760 |
| 2019-11-19 | $3.02 | $3.13 | $3.01 | $3.11 | $3.11 | 9,614,060 |
| 2019-11-18 | $3.00 | $3.03 | $2.96 | $3.02 | $3.02 | 4,125,090 |
| 2019-11-15 | $3.02 | $3.04 | $2.98 | $2.99 | $2.99 | 6,158,350 |
| 2019-11-14 | $3.01 | $3.05 | $3.00 | $3.04 | $3.04 | 6,133,970 |
| 2019-11-13 | $3.05 | $3.05 | $2.99 | $3.00 | $3.00 | 7,625,640 |
| 2019-11-12 | $3.07 | $3.10 | $3.02 | $3.06 | $3.06 | 11,035,550 |
| 2019-11-11 | $3.23 | $3.24 | $3.03 | $3.07 | $3.07 | 14,029,290 |
| 2019-11-08 | $3.27 | $3.29 | $3.24 | $3.25 | $3.25 | 4,640,520 |
| 2019-11-07 | $3.26 | $3.29 | $3.22 | $3.25 | $3.25 | 5,059,170 |
| 2019-11-06 | $3.31 | $3.35 | $3.24 | $3.26 | $3.26 | 6,924,700 |
| 2019-11-05 | $3.34 | $3.35 | $3.26 | $3.31 | $3.31 | 4,733,850 |
| 2019-11-04 | $3.36 | $3.40 | $3.30 | $3.31 | $3.31 | 5,512,300 |
| 2019-11-01 | $3.31 | $3.39 | $3.28 | $3.35 | $3.35 | 6,010,910 |
| 2019-10-31 | $3.40 | $3.40 | $3.25 | $3.31 | $3.31 | 6,220,340 |
| 2019-10-30 | $3.44 | $3.46 | $3.34 | $3.36 | $3.36 | 7,662,800 |
| 2019-10-29 | $3.55 | $3.57 | $3.46 | $3.47 | $3.47 | 7,329,170 |
| 2019-10-28 | $3.43 | $3.58 | $3.43 | $3.55 | $3.55 | 9,814,360 |
| 2019-10-25 | $3.41 | $3.46 | $3.37 | $3.44 | $3.44 | 5,467,940 |
| 2019-10-24 | $3.41 | $3.47 | $3.39 | $3.41 | $3.41 | 7,255,080 |
| 2019-10-23 | $3.52 | $3.52 | $3.41 | $3.43 | $3.43 | 9,391,350 |
| 2019-10-22 | $3.50 | $3.57 | $3.46 | $3.55 | $3.55 | 7,349,840 |
| 2019-10-21 | $3.42 | $3.51 | $3.26 | $3.50 | $3.50 | 9,568,270 |
| 2019-10-18 | $3.54 | $3.55 | $3.42 | $3.44 | $3.44 | 7,470,400 |
| 2019-10-17 | $3.60 | $3.60 | $3.51 | $3.54 | $3.54 | 10,390,850 |
| 2019-10-16 | $3.66 | $3.67 | $3.60 | $3.60 | $3.60 | 5,731,740 |
| 2019-10-15 | $3.71 | $3.71 | $3.64 | $3.65 | $3.65 | 6,187,880 |
| 2019-10-14 | $3.69 | $3.74 | $3.67 | $3.71 | $3.71 | 8,460,350 |
| 2019-10-11 | $3.70 | $3.73 | $3.64 | $3.65 | $3.65 | 6,160,470 |
| 2019-10-10 | $3.63 | $3.70 | $3.61 | $3.70 | $3.70 | 9,926,320 |
| 2019-10-09 | $3.58 | $3.63 | $3.50 | $3.63 | $3.63 | 6,540,460 |
| 2019-10-08 | $3.68 | $3.70 | $3.58 | $3.60 | $3.60 | 12,794,680 |
| 2019-10-07 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-10-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-10-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-10-02 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-10-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-09-30 | $3.81 | $3.82 | $3.62 | $3.67 | $3.67 | 15,937,860 |
| 2019-09-27 | $3.84 | $3.89 | $3.79 | $3.80 | $3.80 | 11,418,150 |
| 2019-09-26 | $3.92 | $3.95 | $3.80 | $3.82 | $3.82 | 6,266,880 |
| 2019-09-25 | $3.97 | $3.98 | $3.91 | $3.92 | $3.92 | 6,080,040 |
| 2019-09-24 | $4.05 | $4.06 | $3.98 | $4.01 | $4.01 | 9,139,490 |
| 2019-09-23 | $4.00 | $4.03 | $3.96 | $4.03 | $4.03 | 5,386,700 |
| 2019-09-20 | $4.08 | $4.10 | $4.02 | $4.05 | $4.05 | 6,078,830 |
| 2019-09-19 | $4.02 | $4.08 | $3.92 | $4.08 | $4.08 | 9,060,990 |
| 2019-09-18 | $4.05 | $4.08 | $3.99 | $4.00 | $4.00 | 8,563,300 |
| 2019-09-17 | $4.18 | $4.19 | $4.03 | $4.05 | $4.05 | 14,002,210 |
| 2019-09-16 | $4.18 | $4.26 | $4.16 | $4.21 | $4.21 | 17,610,540 |
| 2019-09-13 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-09-12 | $4.19 | $4.20 | $4.11 | $4.17 | $4.17 | 15,007,010 |
| 2019-09-11 | $4.08 | $4.17 | $4.07 | $4.17 | $4.17 | 20,994,970 |
| 2019-09-10 | $4.07 | $4.09 | $3.99 | $4.08 | $4.08 | 17,406,620 |
| 2019-09-09 | $4.04 | $4.07 | $3.98 | $4.07 | $4.07 | 17,862,640 |
| 2019-09-06 | $4.15 | $4.16 | $3.99 | $4.02 | $4.02 | 19,543,620 |
| 2019-09-05 | $4.11 | $4.20 | $4.09 | $4.12 | $4.12 | 12,071,390 |
| 2019-09-04 | $4.07 | $4.13 | $4.03 | $4.12 | $4.12 | 6,676,130 |
| 2019-09-03 | $4.04 | $4.09 | $4.03 | $4.06 | $4.06 | 4,856,290 |
| 2019-09-02 | $4.00 | $4.09 | $3.99 | $4.06 | $4.06 | 5,719,750 |
| 2019-08-30 | $4.16 | $4.19 | $3.98 | $4.00 | $4.00 | 8,247,400 |
| 2019-08-29 | $4.16 | $4.22 | $4.13 | $4.14 | $4.14 | 5,137,360 |
| 2019-08-28 | $4.16 | $4.21 | $4.13 | $4.17 | $4.17 | 5,925,480 |
| 2019-08-27 | $4.20 | $4.27 | $4.19 | $4.22 | $4.22 | 6,612,970 |
| 2019-08-26 | $4.14 | $4.22 | $4.12 | $4.17 | $4.17 | 7,005,930 |
| 2019-08-23 | $4.34 | $4.39 | $4.24 | $4.27 | $4.27 | 10,386,790 |
| 2019-08-22 | $4.28 | $4.49 | $4.22 | $4.39 | $4.39 | 16,813,450 |
| 2019-08-21 | $4.40 | $4.43 | $4.24 | $4.31 | $4.31 | 21,105,220 |
| 2019-08-20 | $3.98 | $4.37 | $3.95 | $4.37 | $4.37 | 14,080,770 |
| 2019-08-19 | $3.90 | $3.97 | $3.89 | $3.97 | $3.97 | 6,474,300 |
| 2019-08-16 | $3.88 | $3.91 | $3.83 | $3.88 | $3.88 | 3,854,000 |
| 2019-08-15 | $3.82 | $3.88 | $3.66 | $3.88 | $3.88 | 5,072,840 |
| 2019-08-14 | $3.99 | $4.01 | $3.90 | $3.92 | $3.92 | 4,837,600 |
| 2019-08-13 | $3.95 | $3.95 | $3.91 | $3.94 | $3.94 | 2,757,920 |
| 2019-08-12 | $3.96 | $4.00 | $3.86 | $3.99 | $3.99 | 5,427,500 |
| 2019-08-09 | $4.00 | $4.08 | $3.96 | $3.99 | $3.99 | 5,321,740 |
| 2019-08-08 | $4.00 | $4.04 | $3.96 | $3.97 | $3.97 | 5,167,810 |
| 2019-08-07 | $3.97 | $4.02 | $3.94 | $3.99 | $3.99 | 5,584,590 |
| 2019-08-06 | $3.99 | $4.05 | $3.88 | $3.94 | $3.94 | 9,894,050 |
| 2019-08-05 | $4.21 | $4.29 | $4.12 | $4.12 | $4.12 | 9,270,850 |
| 2019-08-02 | $4.30 | $4.37 | $4.17 | $4.23 | $4.23 | 12,622,000 |
| 2019-08-01 | $4.43 | $4.54 | $4.42 | $4.51 | $4.51 | 5,767,840 |
| 2019-07-31 | $4.57 | $4.58 | $4.45 | $4.48 | $4.48 | 7,591,360 |
| 2019-07-30 | $4.60 | $4.65 | $4.56 | $4.58 | $4.58 | 9,876,520 |
| 2019-07-29 | $4.54 | $4.67 | $4.42 | $4.66 | $4.66 | 15,414,080 |
| 2019-07-26 | $4.66 | $4.66 | $4.53 | $4.54 | $4.54 | 11,937,670 |
| 2019-07-25 | $4.68 | $4.71 | $4.62 | $4.69 | $4.69 | 14,726,820 |
| 2019-07-24 | $4.64 | $4.78 | $4.59 | $4.73 | $4.73 | 23,267,730 |
| 2019-07-23 | $4.41 | $4.82 | $4.36 | $4.67 | $4.67 | 27,680,160 |
| 2019-07-22 | $4.52 | $4.61 | $4.35 | $4.39 | $4.39 | 18,573,210 |
| 2019-07-19 | $4.40 | $4.56 | $4.36 | $4.56 | $4.56 | 20,016,050 |
| 2019-07-18 | $4.30 | $4.55 | $4.24 | $4.46 | $4.46 | 19,526,330 |
| 2019-07-17 | $4.40 | $4.42 | $4.32 | $4.35 | $4.35 | 11,140,250 |
| 2019-07-16 | $4.41 | $4.51 | $4.38 | $4.44 | $4.44 | 14,143,670 |
| 2019-07-15 | $4.22 | $4.55 | $4.21 | $4.49 | $4.49 | 30,570,520 |
| 2019-07-12 | $4.38 | $4.42 | $4.25 | $4.30 | $4.30 | 26,815,480 |
| 2019-07-11 | $3.99 | $4.39 | $3.99 | $4.39 | $4.39 | 16,648,170 |
| 2019-07-10 | $4.00 | $4.05 | $3.97 | $3.99 | $3.99 | 3,250,760 |
| 2019-07-09 | $4.00 | $4.04 | $3.94 | $4.00 | $4.00 | 3,684,900 |
| 2019-07-08 | $4.18 | $4.19 | $3.99 | $4.01 | $4.01 | 6,405,910 |
| 2019-07-05 | $4.17 | $4.21 | $4.15 | $4.19 | $4.19 | 1,900,660 |
| 2019-07-04 | $4.21 | $4.22 | $4.16 | $4.19 | $4.19 | 3,191,910 |
| 2019-07-03 | $4.26 | $4.26 | $4.13 | $4.17 | $4.17 | 4,721,530 |
| 2019-07-02 | $4.28 | $4.28 | $4.21 | $4.24 | $4.24 | 4,227,460 |
| 2019-07-01 | $4.19 | $4.26 | $4.18 | $4.26 | $4.26 | 6,437,440 |
| 2019-06-28 | $4.23 | $4.24 | $4.08 | $4.12 | $4.12 | 4,897,660 |
| 2019-06-27 | $4.25 | $4.28 | $4.21 | $4.22 | $4.22 | 3,344,100 |
| 2019-06-26 | $4.20 | $4.25 | $4.17 | $4.24 | $4.24 | 3,438,870 |
| 2019-06-25 | $4.28 | $4.31 | $4.17 | $4.22 | $4.22 | 4,423,560 |
| 2019-06-24 | $4.28 | $4.30 | $4.22 | $4.28 | $4.28 | 5,828,970 |
| 2019-06-21 | $4.22 | $4.35 | $4.22 | $4.26 | $4.26 | 7,670,400 |
| 2019-06-20 | $4.14 | $4.22 | $4.10 | $4.22 | $4.22 | 7,268,790 |
| 2019-06-19 | $4.16 | $4.19 | $4.12 | $4.15 | $4.15 | 5,521,550 |
| 2019-06-18 | $4.10 | $4.14 | $4.05 | $4.07 | $4.07 | 2,592,960 |
| 2019-06-17 | $4.10 | $4.14 | $4.06 | $4.09 | $4.09 | 3,692,300 |
| 2019-06-14 | $4.19 | $4.23 | $4.07 | $4.10 | $4.10 | 4,726,630 |
| 2019-06-13 | $4.11 | $4.24 | $4.09 | $4.20 | $4.20 | 5,618,670 |
| 2019-06-12 | $4.16 | $4.18 | $4.11 | $4.11 | $4.11 | 5,605,750 |
| 2019-06-11 | $4.02 | $4.17 | $4.02 | $4.15 | $4.15 | 8,661,410 |
| 2019-06-10 | $3.94 | $4.01 | $3.92 | $3.99 | $3.99 | 4,729,410 |
| 2019-06-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-06-06 | $4.09 | $4.10 | $3.84 | $4.00 | $4.00 | 8,929,270 |
| 2019-06-05 | $4.06 | $4.12 | $4.05 | $4.09 | $4.09 | 4,298,020 |
| 2019-06-04 | $4.05 | $4.11 | $4.01 | $4.03 | $4.03 | 4,688,320 |
| 2019-06-03 | $4.11 | $4.18 | $4.04 | $4.06 | $4.06 | 7,384,900 |
| 2019-05-31 | $4.13 | $4.20 | $4.11 | $4.15 | $4.15 | 5,220,030 |
| 2019-05-30 | $4.15 | $4.16 | $4.07 | $4.16 | $4.16 | 5,293,720 |
| 2019-05-29 | $4.13 | $4.19 | $4.11 | $4.14 | $4.14 | 4,565,130 |
| 2019-05-28 | $4.11 | $4.21 | $4.10 | $4.12 | $4.12 | 6,470,310 |
| 2019-05-27 | $4.02 | $4.15 | $3.99 | $4.12 | $4.12 | 6,173,750 |
| 2019-05-24 | $4.05 | $4.09 | $3.98 | $4.03 | $4.03 | 5,350,600 |
| 2019-05-23 | $4.17 | $4.20 | $4.00 | $4.05 | $4.05 | 8,813,900 |
| 2019-05-22 | $4.26 | $4.30 | $4.15 | $4.21 | $4.21 | 8,945,460 |
| 2019-05-21 | $4.24 | $4.33 | $4.16 | $4.31 | $4.31 | 6,405,550 |
| 2019-05-20 | $4.20 | $4.24 | $3.99 | $4.24 | $4.24 | 7,093,110 |
| 2019-05-17 | $4.47 | $4.50 | $4.14 | $4.19 | $4.19 | 9,572,990 |
| 2019-05-16 | $4.39 | $4.54 | $4.39 | $4.47 | $4.47 | 7,454,980 |
| 2019-05-15 | $4.32 | $4.42 | $4.32 | $4.40 | $4.40 | 4,981,440 |
| 2019-05-14 | $4.31 | $4.36 | $4.27 | $4.30 | $4.30 | 5,618,220 |
| 2019-05-13 | $4.36 | $4.43 | $4.30 | $4.36 | $4.36 | 5,439,990 |
| 2019-05-10 | $4.30 | $4.43 | $4.16 | $4.39 | $4.39 | 9,221,430 |
| 2019-05-09 | $4.23 | $4.33 | $4.21 | $4.26 | $4.26 | 4,606,680 |
| 2019-05-08 | $4.18 | $4.35 | $4.13 | $4.27 | $4.27 | 8,045,860 |
| 2019-05-07 | $4.15 | $4.27 | $4.13 | $4.19 | $4.19 | 6,379,710 |
| 2019-05-06 | $4.45 | $4.50 | $4.12 | $4.13 | $4.13 | 10,395,950 |
| 2019-05-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-05-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-05-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-04-30 | $4.54 | $4.66 | $4.51 | $4.58 | $4.58 | 6,682,700 |
| 2019-04-29 | $4.80 | $4.86 | $4.50 | $4.53 | $4.53 | 11,806,460 |
| 2019-04-26 | $4.82 | $4.94 | $4.77 | $4.81 | $4.81 | 9,880,660 |
| 2019-04-25 | $5.17 | $5.17 | $4.83 | $4.87 | $4.87 | 16,213,590 |
| 2019-04-24 | $5.05 | $5.21 | $5.01 | $5.18 | $5.18 | 14,132,580 |
| 2019-04-23 | $5.39 | $5.43 | $5.10 | $5.12 | $5.12 | 19,144,700 |
| 2019-04-22 | $5.51 | $5.56 | $5.37 | $5.41 | $5.41 | 14,211,000 |
| 2019-04-19 | $5.50 | $5.54 | $5.35 | $5.50 | $5.50 | 12,685,530 |
| 2019-04-18 | $5.51 | $5.59 | $5.47 | $5.51 | $5.51 | 14,447,510 |
| 2019-04-17 | $5.57 | $5.66 | $5.47 | $5.55 | $5.55 | 22,787,840 |
| 2019-04-16 | $5.28 | $5.57 | $5.25 | $5.57 | $5.57 | 21,760,050 |
| 2019-04-15 | $5.40 | $5.51 | $5.32 | $5.33 | $5.33 | 11,723,100 |
| 2019-04-12 | $5.40 | $5.43 | $5.24 | $5.32 | $5.32 | 14,159,140 |
| 2019-04-11 | $5.45 | $5.54 | $5.39 | $5.42 | $5.42 | 14,136,860 |
| 2019-04-10 | $5.48 | $5.49 | $5.35 | $5.45 | $5.45 | 15,478,500 |
| 2019-04-09 | $5.65 | $5.69 | $5.47 | $5.52 | $5.52 | 15,109,100 |
| 2019-04-08 | $5.50 | $5.66 | $5.43 | $5.61 | $5.61 | 31,223,320 |
| 2019-04-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-04-04 | $5.52 | $5.57 | $5.41 | $5.50 | $5.50 | 24,988,530 |
| 2019-04-03 | $5.50 | $5.56 | $5.41 | $5.52 | $5.52 | 39,126,150 |
| 2019-04-02 | $5.21 | $5.75 | $5.19 | $5.63 | $5.63 | 58,928,880 |
| 2019-04-01 | $5.06 | $5.23 | $5.05 | $5.23 | $5.23 | 17,273,440 |
| 2019-03-29 | $4.86 | $5.05 | $4.79 | $5.03 | $5.03 | 11,995,740 |
| 2019-03-28 | $4.89 | $5.02 | $4.85 | $4.85 | $4.85 | 9,046,490 |
| 2019-03-27 | $4.94 | $4.96 | $4.76 | $4.94 | $4.94 | 11,910,190 |
| 2019-03-26 | $5.10 | $5.14 | $4.86 | $4.86 | $4.86 | 15,545,830 |
| 2019-03-25 | $5.05 | $5.16 | $5.02 | $5.07 | $5.07 | 12,727,380 |
| 2019-03-22 | $5.25 | $5.28 | $5.04 | $5.20 | $5.20 | 16,878,580 |
| 2019-03-21 | $5.15 | $5.29 | $5.10 | $5.25 | $5.25 | 21,227,200 |
| 2019-03-20 | $5.14 | $5.20 | $4.99 | $5.15 | $5.15 | 16,789,310 |
| 2019-03-19 | $5.15 | $5.21 | $5.08 | $5.14 | $5.14 | 17,000,590 |
| 2019-03-18 | $5.00 | $5.14 | $4.96 | $5.13 | $5.13 | 16,496,880 |
| 2019-03-15 | $4.88 | $5.09 | $4.88 | $4.93 | $4.93 | 17,093,050 |
| 2019-03-14 | $5.13 | $5.21 | $4.78 | $4.90 | $4.90 | 26,283,900 |
| 2019-03-13 | $5.46 | $5.47 | $5.16 | $5.20 | $5.20 | 25,102,960 |
| 2019-03-12 | $5.43 | $5.63 | $5.29 | $5.46 | $5.46 | 38,527,920 |
| 2019-03-11 | $5.22 | $5.40 | $5.08 | $5.39 | $5.39 | 36,531,290 |
| 2019-03-08 | $5.30 | $5.71 | $5.10 | $5.15 | $5.15 | 72,452,170 |
| 2019-03-07 | $4.86 | $5.35 | $4.79 | $5.35 | $5.35 | 41,409,150 |
| 2019-03-06 | $4.82 | $4.87 | $4.70 | $4.86 | $4.86 | 32,128,110 |
| 2019-03-05 | $4.58 | $4.81 | $4.56 | $4.79 | $4.79 | 23,816,080 |
| 2019-03-04 | $4.60 | $4.73 | $4.56 | $4.63 | $4.63 | 24,949,110 |
| 2019-03-01 | $4.60 | $4.63 | $4.47 | $4.59 | $4.59 | 15,240,280 |
| 2019-02-28 | $4.53 | $4.66 | $4.51 | $4.58 | $4.58 | 14,875,350 |
| 2019-02-27 | $4.52 | $4.59 | $4.47 | $4.53 | $4.53 | 20,436,870 |
| 2019-02-26 | $4.58 | $4.69 | $4.50 | $4.53 | $4.53 | 25,130,060 |
| 2019-02-25 | $4.37 | $4.57 | $4.34 | $4.56 | $4.56 | 23,232,410 |
| 2019-02-22 | $4.20 | $4.33 | $4.18 | $4.33 | $4.33 | 15,011,160 |
| 2019-02-21 | $4.20 | $4.36 | $4.14 | $4.23 | $4.23 | 17,987,470 |
| 2019-02-20 | $4.18 | $4.24 | $4.13 | $4.18 | $4.18 | 9,924,170 |
| 2019-02-19 | $4.18 | $4.21 | $4.11 | $4.17 | $4.17 | 10,724,820 |
| 2019-02-18 | $4.06 | $4.20 | $4.03 | $4.16 | $4.16 | 13,689,490 |
| 2019-02-15 | $4.02 | $4.05 | $3.99 | $4.01 | $4.01 | 6,564,950 |
| 2019-02-14 | $4.01 | $4.04 | $3.96 | $4.00 | $4.00 | 6,071,300 |
| 2019-02-13 | $3.92 | $4.01 | $3.92 | $4.00 | $4.00 | 9,261,040 |
| 2019-02-12 | $3.83 | $3.95 | $3.82 | $3.91 | $3.91 | 6,095,330 |
| 2019-02-11 | $3.73 | $3.84 | $3.73 | $3.84 | $3.84 | 4,504,640 |
| 2019-02-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-01 | $3.65 | $3.74 | $3.62 | $3.73 | $3.73 | 3,940,080 |
| 2019-01-31 | $3.71 | $3.77 | $3.60 | $3.61 | $3.61 | 4,906,430 |
| 2019-01-30 | $3.74 | $3.80 | $3.70 | $3.73 | $3.73 | 3,225,450 |
| 2019-01-29 | $3.92 | $3.93 | $3.66 | $3.76 | $3.76 | 7,510,500 |
| 2019-01-28 | $4.03 | $4.06 | $3.89 | $3.92 | $3.92 | 7,244,000 |
| 2019-01-25 | $4.09 | $4.09 | $4.02 | $4.02 | $4.02 | 5,197,700 |
| 2019-01-24 | $4.11 | $4.12 | $4.05 | $4.09 | $4.09 | 2,818,800 |
| 2019-01-23 | $4.12 | $4.12 | $4.02 | $4.07 | $4.07 | 5,162,500 |
| 2019-01-22 | $4.19 | $4.19 | $4.11 | $4.12 | $4.12 | 3,681,000 |
| 2019-01-21 | $4.14 | $4.21 | $4.13 | $4.17 | $4.17 | 5,443,980 |
| 2019-01-18 | $4.13 | $4.16 | $4.09 | $4.14 | $4.14 | 4,960,990 |
| 2019-01-17 | $4.24 | $4.24 | $4.10 | $4.12 | $4.12 | 7,743,550 |
| 2019-01-16 | $4.25 | $4.28 | $4.22 | $4.24 | $4.24 | 4,782,990 |
| 2019-01-15 | $4.28 | $4.28 | $4.18 | $4.25 | $4.25 | 5,796,500 |
| 2019-01-14 | $4.24 | $4.32 | $4.22 | $4.27 | $4.27 | 7,044,410 |
| 2019-01-11 | $4.23 | $4.29 | $4.20 | $4.26 | $4.26 | 9,123,870 |
| 2019-01-10 | $4.20 | $4.28 | $4.18 | $4.19 | $4.19 | 7,180,400 |
| 2019-01-09 | $4.27 | $4.33 | $4.22 | $4.23 | $4.23 | 11,627,530 |
| 2019-01-08 | $4.20 | $4.37 | $4.16 | $4.27 | $4.27 | 12,209,450 |
| 2019-01-07 | $4.16 | $4.27 | $4.07 | $4.25 | $4.25 | 14,942,130 |
| 2019-01-04 | $3.89 | $4.32 | $3.86 | $4.13 | $4.13 | 9,540,850 |
| 2019-01-03 | $3.99 | $4.03 | $3.93 | $3.96 | $3.96 | 4,617,250 |
| 2019-01-02 | $3.91 | $3.99 | $3.88 | $3.95 | $3.95 | 5,309,200 |
| 2019-01-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2018-12-31 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2018-12-28 | $3.88 | $4.01 | $3.85 | $3.91 | $3.91 | 5,542,490 |
| 2018-12-27 | $4.06 | $4.09 | $3.89 | $3.91 | $3.91 | 4,100,420 |
| 2018-12-26 | $4.08 | $4.08 | $3.98 | $3.99 | $3.99 | 4,559,750 |
| 2018-12-25 | $4.10 | $4.10 | $3.85 | $3.98 | $3.98 | 7,294,210 |
| 2018-12-24 | $4.07 | $4.15 | $4.07 | $4.14 | $4.14 | 3,145,570 |
| 2018-12-21 | $4.15 | $4.15 | $4.05 | $4.09 | $4.09 | 3,527,510 |
| 2018-12-20 | $4.16 | $4.17 | $4.11 | $4.15 | $4.15 | 3,730,450 |
| 2018-12-19 | $4.20 | $4.22 | $4.09 | $4.11 | $4.11 | 4,782,770 |
| 2018-12-18 | $4.15 | $4.17 | $4.07 | $4.16 | $4.16 | 3,858,020 |
| 2018-12-17 | $4.13 | $4.20 | $4.11 | $4.16 | $4.16 | 4,206,300 |
| 2018-12-14 | $4.31 | $4.35 | $4.15 | $4.20 | $4.20 | 6,449,100 |
| 2018-12-13 | $4.23 | $4.35 | $4.20 | $4.31 | $4.31 | 7,711,330 |
| 2018-12-12 | $4.21 | $4.27 | $4.17 | $4.21 | $4.21 | 3,614,050 |
| 2018-12-11 | $4.15 | $4.22 | $4.15 | $4.21 | $4.21 | 3,766,450 |
| 2018-12-10 | $4.20 | $4.25 | $4.11 | $4.19 | $4.19 | 5,565,730 |
| 2018-12-07 | $4.33 | $4.37 | $4.27 | $4.30 | $4.30 | 3,968,700 |
| 2018-12-06 | $4.36 | $4.41 | $4.28 | $4.32 | $4.32 | 4,955,170 |
| 2018-12-05 | $4.32 | $4.43 | $4.30 | $4.39 | $4.39 | 5,933,690 |
| 2018-12-04 | $4.33 | $4.44 | $4.31 | $4.43 | $4.43 | 7,448,620 |
| 2018-12-03 | $4.30 | $4.38 | $4.27 | $4.35 | $4.35 | 9,262,710 |
| 2018-11-30 | $4.16 | $4.20 | $4.07 | $4.19 | $4.19 | 5,450,100 |
| 2018-11-29 | $4.30 | $4.33 | $4.17 | $4.18 | $4.18 | 6,888,020 |
| 2018-11-28 | $4.21 | $4.29 | $4.17 | $4.27 | $4.27 | 7,443,820 |
| 2018-11-27 | $4.19 | $4.26 | $4.17 | $4.22 | $4.22 | 6,290,400 |
| 2018-11-26 | $4.21 | $4.22 | $4.13 | $4.17 | $4.17 | 5,671,850 |
| 2018-11-23 | $4.49 | $4.49 | $4.11 | $4.21 | $4.21 | 15,375,900 |
| 2018-11-22 | $4.51 | $4.51 | $4.45 | $4.49 | $4.49 | 8,196,880 |
| 2018-11-21 | $4.36 | $4.50 | $4.35 | $4.49 | $4.49 | 8,877,400 |
| 2018-11-20 | $4.54 | $4.57 | $4.40 | $4.45 | $4.45 | 11,161,420 |
| 2018-11-19 | $4.55 | $4.63 | $4.49 | $4.58 | $4.58 | 11,718,010 |
| 2018-11-16 | $4.54 | $4.59 | $4.47 | $4.55 | $4.55 | 14,057,170 |
| 2018-11-15 | $4.49 | $4.55 | $4.45 | $4.52 | $4.52 | 12,484,620 |
| 2018-11-14 | $4.58 | $4.62 | $4.45 | $4.49 | $4.49 | 21,750,540 |
| 2018-11-13 | $4.25 | $4.70 | $4.21 | $4.60 | $4.60 | 29,869,950 |
| 2018-11-12 | $4.11 | $4.29 | $4.11 | $4.28 | $4.28 | 13,925,360 |
| 2018-11-09 | $4.15 | $4.18 | $4.10 | $4.11 | $4.11 | 6,568,650 |
| 2018-11-08 | $4.16 | $4.22 | $4.13 | $4.18 | $4.18 | 11,272,420 |
| 2018-11-07 | $4.15 | $4.22 | $4.10 | $4.14 | $4.14 | 12,936,360 |
| 2018-11-06 | $4.15 | $4.17 | $4.05 | $4.13 | $4.13 | 11,888,400 |
| 2018-11-05 | $4.08 | $4.17 | $4.05 | $4.17 | $4.17 | 11,363,140 |
| 2018-11-02 | $4.08 | $4.15 | $4.03 | $4.12 | $4.12 | 13,013,650 |
| 2018-11-01 | $3.99 | $4.25 | $3.97 | $4.04 | $4.04 | 16,460,320 |
| 2018-10-31 | $3.89 | $4.02 | $3.88 | $3.99 | $3.99 | 8,510,610 |
| 2018-10-30 | $3.87 | $3.94 | $3.78 | $3.87 | $3.87 | 5,042,460 |
| 2018-10-29 | $3.98 | $3.98 | $3.84 | $3.88 | $3.88 | 5,010,500 |
| 2018-10-26 | $4.02 | $4.03 | $3.94 | $3.98 | $3.98 | 5,484,900 |
| 2018-10-25 | $3.80 | $3.98 | $3.68 | $3.96 | $3.96 | 7,596,160 |
| 2018-10-24 | $3.96 | $4.10 | $3.93 | $3.99 | $3.99 | 9,972,490 |
| 2018-10-23 | $4.00 | $4.05 | $3.91 | $3.96 | $3.96 | 8,751,290 |
| 2018-10-22 | $3.84 | $4.18 | $3.83 | $4.05 | $4.05 | 23,608,540 |
| 2018-10-19 | $3.68 | $3.82 | $3.64 | $3.80 | $3.80 | 4,736,480 |
| 2018-10-18 | $3.90 | $3.90 | $3.70 | $3.72 | $3.72 | 4,096,550 |
| 2018-10-17 | $3.96 | $3.98 | $3.82 | $3.89 | $3.89 | 5,699,450 |
| 2018-10-16 | $3.79 | $3.92 | $3.74 | $3.92 | $3.92 | 8,203,600 |
| 2018-10-15 | $3.73 | $3.88 | $3.73 | $3.80 | $3.80 | 7,532,830 |
| 2018-10-12 | $3.79 | $3.80 | $3.61 | $3.72 | $3.72 | 9,288,450 |
| 2018-10-11 | $4.10 | $4.17 | $3.81 | $3.81 | $3.81 | 10,244,200 |
| 2018-10-10 | $4.25 | $4.28 | $4.19 | $4.23 | $4.23 | 4,380,790 |
| 2018-10-09 | $4.27 | $4.32 | $4.23 | $4.25 | $4.25 | 5,068,720 |
| 2018-10-08 | $4.40 | $4.42 | $4.25 | $4.25 | $4.25 | 6,631,780 |
| 2018-10-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-10-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-10-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-10-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-10-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-09-28 | $4.47 | $4.49 | $4.45 | $4.48 | $4.48 | 4,936,980 |
| 2018-09-27 | $4.55 | $4.57 | $4.43 | $4.46 | $4.46 | 8,849,180 |
| 2018-09-26 | $4.59 | $4.60 | $4.54 | $4.55 | $4.55 | 7,261,920 |
| 2018-09-25 | $4.60 | $4.61 | $4.52 | $4.58 | $4.58 | 6,846,100 |
| 2018-09-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-09-21 | $4.57 | $4.64 | $4.54 | $4.63 | $4.63 | 10,579,100 |
| 2018-09-20 | $4.61 | $4.61 | $4.54 | $4.58 | $4.58 | 8,113,000 |
| 2018-09-19 | $4.62 | $4.64 | $4.50 | $4.59 | $4.59 | 13,234,560 |
| 2018-09-18 | $4.50 | $4.63 | $4.46 | $4.62 | $4.62 | 9,811,670 |
| 2018-09-17 | $4.46 | $4.52 | $4.41 | $4.48 | $4.48 | 5,143,870 |
| 2018-09-14 | $4.66 | $4.66 | $4.50 | $4.51 | $4.51 | 9,414,420 |
| 2018-09-13 | $4.77 | $4.80 | $4.53 | $4.66 | $4.66 | 15,425,640 |
| 2018-09-12 | $4.71 | $4.79 | $4.68 | $4.73 | $4.73 | 9,017,270 |
| 2018-09-11 | $4.84 | $4.84 | $4.71 | $4.79 | $4.79 | 10,570,140 |
| 2018-09-10 | $4.90 | $4.94 | $4.73 | $4.84 | $4.84 | 19,211,320 |
| 2018-09-07 | $4.66 | $4.91 | $4.61 | $4.89 | $4.89 | 32,436,520 |
| 2018-09-06 | $4.55 | $4.74 | $4.46 | $4.66 | $4.66 | 20,670,210 |
| 2018-09-05 | $4.46 | $4.65 | $4.44 | $4.54 | $4.54 | 16,434,810 |
| 2018-09-04 | $4.47 | $4.48 | $4.43 | $4.45 | $4.45 | 5,764,180 |
| 2018-09-03 | $4.40 | $4.48 | $4.36 | $4.44 | $4.44 | 4,067,530 |
| 2018-08-31 | $4.49 | $4.49 | $4.42 | $4.43 | $4.43 | 4,339,750 |
| 2018-08-30 | $4.55 | $4.59 | $4.47 | $4.50 | $4.50 | 6,056,100 |
| 2018-08-29 | $4.66 | $4.68 | $4.57 | $4.58 | $4.58 | 6,415,550 |
| 2018-08-28 | $4.52 | $4.72 | $4.51 | $4.62 | $4.62 | 12,164,130 |
| 2018-08-27 | $4.47 | $4.54 | $4.45 | $4.52 | $4.52 | 5,519,710 |
| 2018-08-24 | $4.48 | $4.50 | $4.43 | $4.46 | $4.46 | 4,796,430 |
| 2018-08-23 | $4.52 | $4.55 | $4.43 | $4.52 | $4.52 | 6,699,550 |
| 2018-08-22 | $4.63 | $4.63 | $4.52 | $4.52 | $4.52 | 4,469,660 |
| 2018-08-21 | $4.62 | $4.64 | $4.55 | $4.63 | $4.63 | 5,264,410 |
| 2018-08-20 | $4.61 | $4.63 | $4.50 | $4.59 | $4.59 | 4,699,420 |
| 2018-08-17 | $4.64 | $4.68 | $4.54 | $4.61 | $4.61 | 6,168,800 |
| 2018-08-16 | $4.63 | $4.69 | $4.60 | $4.63 | $4.63 | 5,748,200 |
| 2018-08-15 | $4.74 | $4.79 | $4.65 | $4.70 | $4.70 | 7,983,050 |
| 2018-08-14 | $4.69 | $4.84 | $4.68 | $4.77 | $4.77 | 11,191,490 |
| 2018-08-13 | $4.65 | $4.73 | $4.57 | $4.72 | $4.72 | 14,279,210 |
| 2018-08-10 | $4.92 | $4.92 | $4.82 | $4.85 | $4.85 | 11,780,010 |
| 2018-08-09 | $4.75 | $5.02 | $4.73 | $4.90 | $4.90 | 19,033,530 |
| 2018-08-08 | $4.61 | $5.08 | $4.61 | $5.02 | $5.02 | 28,083,460 |
| 2018-08-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,668,600 |
| 2018-04-27 | $5.75 | $5.82 | $5.71 | $5.78 | $5.78 | 5,122,130 |
| 2018-04-26 | $5.83 | $5.85 | $5.71 | $5.73 | $5.73 | 6,728,560 |
| 2018-04-25 | $5.84 | $5.85 | $5.77 | $5.83 | $5.83 | 7,566,110 |
| 2018-04-24 | $5.76 | $5.92 | $5.74 | $5.87 | $5.87 | 14,090,850 |
| 2018-04-23 | $6.00 | $6.00 | $5.71 | $5.72 | $5.72 | 27,994,230 |
| 2018-04-20 | $6.47 | $6.49 | $6.32 | $6.34 | $6.34 | 5,481,360 |
| 2018-04-19 | $6.46 | $6.52 | $6.43 | $6.49 | $6.49 | 5,612,040 |
| 2018-04-18 | $6.57 | $6.61 | $6.31 | $6.48 | $6.48 | 8,460,030 |
| 2018-04-17 | $6.60 | $6.66 | $6.50 | $6.52 | $6.52 | 6,189,250 |
| 2018-04-16 | $6.69 | $6.69 | $6.55 | $6.59 | $6.59 | 6,312,400 |
| 2018-04-13 | $6.74 | $6.77 | $6.68 | $6.69 | $6.69 | 6,553,520 |
| 2018-04-12 | $6.87 | $6.87 | $6.70 | $6.72 | $6.72 | 6,902,900 |
| 2018-04-11 | $6.86 | $6.93 | $6.85 | $6.88 | $6.88 | 7,307,920 |
| 2018-04-10 | $6.77 | $6.83 | $6.72 | $6.83 | $6.83 | 6,683,170 |
| 2018-04-09 | $6.83 | $6.87 | $6.72 | $6.77 | $6.77 | 5,971,540 |
| 2018-04-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-04-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-04-04 | $7.02 | $7.03 | $6.89 | $6.90 | $6.90 | 7,285,280 |
| 2018-04-03 | $6.90 | $7.03 | $6.90 | $6.99 | $6.99 | 12,584,210 |
| 2018-04-02 | $6.89 | $6.96 | $6.84 | $6.84 | $6.84 | 6,788,860 |
| 2018-03-30 | $6.86 | $6.90 | $6.81 | $6.89 | $6.89 | 5,941,980 |
| 2018-03-29 | $6.66 | $6.87 | $6.66 | $6.85 | $6.85 | 7,868,170 |
| 2018-03-28 | $6.72 | $6.82 | $6.63 | $6.69 | $6.69 | 5,991,820 |
| 2018-03-27 | $6.73 | $6.85 | $6.73 | $6.79 | $6.79 | 8,477,850 |
| 2018-03-26 | $6.53 | $6.73 | $6.49 | $6.67 | $6.67 | 10,611,450 |
| 2018-03-23 | $7.03 | $7.08 | $6.66 | $6.73 | $6.73 | 12,184,330 |
| 2018-03-22 | $7.20 | $7.28 | $7.11 | $7.19 | $7.19 | 7,070,490 |
| 2018-03-21 | $7.42 | $7.47 | $7.21 | $7.25 | $7.25 | 9,739,060 |
| 2018-03-20 | $7.49 | $7.52 | $7.33 | $7.44 | $7.44 | 10,408,280 |
| 2018-03-19 | $7.49 | $7.58 | $7.43 | $7.57 | $7.57 | 8,900,620 |
| 2018-03-16 | $7.49 | $7.55 | $7.45 | $7.48 | $7.48 | 7,116,170 |
| 2018-03-15 | $7.60 | $7.61 | $7.40 | $7.49 | $7.49 | 10,634,590 |
| 2018-03-14 | $7.58 | $7.66 | $7.55 | $7.61 | $7.61 | 16,452,210 |
| 2018-03-13 | $7.82 | $7.90 | $7.57 | $7.58 | $7.58 | 28,843,200 |
| 2018-03-12 | $8.30 | $8.37 | $7.93 | $7.96 | $7.96 | 39,425,380 |
| 2018-03-09 | $7.44 | $7.64 | $7.44 | $7.61 | $7.61 | 6,354,520 |
| 2018-03-08 | $7.43 | $7.50 | $7.39 | $7.49 | $7.49 | 2,861,570 |
| 2018-03-07 | $7.54 | $7.57 | $7.40 | $7.44 | $7.44 | 3,588,910 |
| 2018-03-06 | $7.48 | $7.54 | $7.38 | $7.54 | $7.54 | 5,332,510 |
| 2018-03-05 | $7.44 | $7.52 | $7.37 | $7.43 | $7.43 | 3,152,360 |
| 2018-03-02 | $7.41 | $7.56 | $7.38 | $7.44 | $7.44 | 4,018,800 |
| 2018-03-01 | $7.40 | $7.57 | $7.36 | $7.49 | $7.49 | 6,183,180 |
| 2018-02-28 | $7.35 | $7.43 | $7.27 | $7.39 | $7.39 | 5,806,290 |
| 2018-02-27 | $7.31 | $7.38 | $7.25 | $7.38 | $7.38 | 5,590,700 |
| 2018-02-26 | $7.19 | $7.33 | $7.16 | $7.31 | $7.31 | 6,153,600 |
| 2018-02-23 | $7.17 | $7.19 | $7.13 | $7.18 | $7.18 | 3,128,200 |
| 2018-02-22 | $7.13 | $7.17 | $7.10 | $7.17 | $7.17 | 4,080,970 |
| 2018-02-21 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-02-20 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-02-19 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-02-16 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-02-15 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-02-14 | $7.14 | $7.14 | $7.04 | $7.07 | $7.07 | 3,927,430 |
| 2018-02-13 | $7.05 | $7.27 | $7.05 | $7.14 | $7.14 | 5,289,270 |
| 2018-02-12 | $7.07 | $7.38 | $6.92 | $7.13 | $7.13 | 10,560,680 |
| 2018-02-09 | $7.06 | $7.09 | $6.58 | $6.77 | $6.77 | 6,807,680 |
| 2018-02-08 | $7.12 | $7.22 | $7.08 | $7.20 | $7.20 | 4,862,290 |
| 2018-02-07 | $7.20 | $7.26 | $7.01 | $7.12 | $7.12 | 3,841,400 |
| 2018-02-06 | $7.18 | $7.34 | $7.04 | $7.12 | $7.12 | 4,644,250 |
| 2018-02-05 | $7.20 | $7.35 | $7.03 | $7.31 | $7.31 | 2,794,720 |
| 2018-02-02 | $7.27 | $7.36 | $7.01 | $7.33 | $7.33 | 4,305,200 |
| 2018-02-01 | $7.78 | $7.89 | $7.10 | $7.32 | $7.32 | 8,443,880 |
| 2018-01-31 | $7.99 | $7.99 | $7.71 | $7.83 | $7.83 | 4,394,700 |
| 2018-01-30 | $8.01 | $8.08 | $7.98 | $8.00 | $8.00 | 4,091,210 |
| 2018-01-29 | $8.23 | $8.33 | $8.07 | $8.09 | $8.09 | 7,112,870 |
| 2018-01-26 | $8.10 | $8.28 | $8.08 | $8.26 | $8.26 | 9,071,750 |
| 2018-01-25 | $8.06 | $8.17 | $8.04 | $8.10 | $8.10 | 5,173,810 |
| 2018-01-24 | $8.05 | $8.07 | $7.98 | $8.06 | $8.06 | 3,979,690 |
| 2018-01-23 | $8.07 | $8.10 | $8.03 | $8.05 | $8.05 | 3,678,990 |
| 2018-01-22 | $8.05 | $8.08 | $7.92 | $8.06 | $8.06 | 4,400,080 |
| 2018-01-19 | $8.14 | $8.17 | $8.04 | $8.06 | $8.06 | 4,466,340 |
| 2018-01-18 | $8.01 | $8.13 | $7.98 | $8.12 | $8.12 | 4,093,770 |
| 2018-01-17 | $8.10 | $8.11 | $7.93 | $8.05 | $8.05 | 3,944,500 |
| 2018-01-16 | $8.09 | $8.17 | $7.98 | $8.12 | $8.12 | 5,733,560 |
| 2018-01-15 | $8.28 | $8.37 | $8.05 | $8.09 | $8.09 | 8,421,750 |
| 2018-01-12 | $8.39 | $8.44 | $8.35 | $8.36 | $8.36 | 6,333,020 |
| 2018-01-11 | $8.37 | $8.47 | $8.34 | $8.40 | $8.40 | 7,292,340 |
| 2018-01-10 | $8.33 | $8.50 | $8.25 | $8.47 | $8.47 | 13,661,360 |
| 2018-01-09 | $8.53 | $8.55 | $8.36 | $8.38 | $8.38 | 10,482,350 |
| 2018-01-08 | $8.68 | $8.69 | $8.43 | $8.49 | $8.49 | 16,876,490 |
| 2018-01-05 | $9.10 | $9.10 | $8.63 | $8.73 | $8.73 | 39,435,370 |
| 2018-01-04 | $8.65 | $8.68 | $8.65 | $8.68 | $8.68 | 11,980,590 |
| 2018-01-03 | $7.82 | $7.90 | $7.78 | $7.89 | $7.89 | 10,098,150 |
| 2018-01-02 | $7.90 | $7.94 | $7.82 | $7.84 | $7.84 | 11,773,250 |
| 2018-01-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2017-12-29 | $7.87 | $7.95 | $7.86 | $7.91 | $7.91 | 3,417,770 |
| 2017-12-28 | $7.88 | $7.92 | $7.82 | $7.89 | $7.89 | 2,498,620 |
| 2017-12-27 | $7.89 | $7.94 | $7.84 | $7.88 | $7.88 | 2,911,940 |
| 2017-12-26 | $7.92 | $7.92 | $7.82 | $7.90 | $7.90 | 3,607,830 |
| 2017-12-25 | $7.89 | $8.05 | $7.87 | $7.92 | $7.92 | 4,294,750 |
| 2017-12-22 | $7.86 | $7.91 | $7.79 | $7.90 | $7.90 | 3,212,120 |
| 2017-12-21 | $7.71 | $7.89 | $7.71 | $7.85 | $7.85 | 3,808,920 |
| 2017-12-20 | $7.88 | $7.90 | $7.70 | $7.76 | $7.76 | 4,280,430 |
| 2017-12-19 | $7.92 | $7.98 | $7.88 | $7.90 | $7.90 | 3,918,970 |
| 2017-12-18 | $7.96 | $8.02 | $7.90 | $7.92 | $7.92 | 2,628,320 |
| 2017-12-15 | $8.06 | $8.07 | $7.94 | $7.98 | $7.98 | 3,655,770 |
| 2017-12-14 | $7.94 | $8.09 | $7.90 | $8.07 | $8.07 | 5,575,590 |
| 2017-12-13 | $7.91 | $7.99 | $7.88 | $7.96 | $7.96 | 2,766,550 |
| 2017-12-12 | $7.94 | $7.97 | $7.86 | $7.95 | $7.95 | 4,838,570 |
| 2017-12-11 | $7.96 | $8.00 | $7.81 | $7.97 | $7.97 | 9,053,200 |
| 2017-12-08 | $8.10 | $8.17 | $7.85 | $8.05 | $8.05 | 14,038,700 |
| 2017-12-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-12-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-12-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-12-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-12-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-11-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-11-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-11-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-11-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-11-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-11-23 | $8.18 | $8.18 | $7.69 | $7.90 | $7.90 | 12,721,700 |
| 2017-11-22 | $8.40 | $8.41 | $8.02 | $8.21 | $8.21 | 10,729,340 |
| 2017-11-21 | $8.50 | $8.52 | $8.31 | $8.35 | $8.35 | 4,119,600 |
| 2017-11-20 | $8.50 | $8.57 | $8.23 | $8.48 | $8.48 | 5,715,040 |
| 2017-11-17 | $8.94 | $8.94 | $8.44 | $8.62 | $8.62 | 7,648,070 |
| 2017-11-16 | $8.88 | $8.96 | $8.87 | $8.95 | $8.95 | 5,040,360 |
| 2017-11-15 | $8.96 | $9.01 | $8.92 | $8.96 | $8.96 | 3,643,790 |
| 2017-11-14 | $8.91 | $9.02 | $8.90 | $8.95 | $8.95 | 3,711,850 |
| 2017-11-13 | $8.99 | $9.02 | $8.88 | $8.98 | $8.98 | 5,944,860 |
| 2017-11-10 | $9.09 | $9.09 | $8.98 | $8.99 | $8.99 | 6,003,690 |
| 2017-11-09 | $9.12 | $9.14 | $9.05 | $9.09 | $9.09 | 4,240,570 |
| 2017-11-08 | $9.06 | $9.15 | $9.04 | $9.10 | $9.10 | 5,416,680 |
| 2017-11-07 | $9.06 | $9.10 | $9.02 | $9.05 | $9.05 | 4,239,050 |
| 2017-11-06 | $9.03 | $9.12 | $9.03 | $9.07 | $9.07 | 4,690,180 |
| 2017-11-03 | $9.05 | $9.13 | $9.01 | $9.08 | $9.08 | 5,155,400 |
| 2017-11-02 | $9.20 | $9.20 | $9.05 | $9.12 | $9.12 | 4,727,790 |
| 2017-11-01 | $9.19 | $9.23 | $9.01 | $9.21 | $9.21 | 5,402,560 |
| 2017-10-31 | $9.03 | $9.21 | $8.96 | $9.20 | $9.20 | 5,285,480 |
| 2017-10-30 | $9.40 | $9.43 | $9.00 | $9.06 | $9.06 | 9,582,830 |
| 2017-10-27 | $9.45 | $9.48 | $9.30 | $9.45 | $9.45 | 7,504,580 |
| 2017-10-26 | $9.42 | $9.49 | $9.39 | $9.47 | $9.47 | 5,622,730 |
| 2017-10-25 | $9.38 | $9.50 | $9.34 | $9.46 | $9.46 | 5,513,490 |
| 2017-10-24 | $9.45 | $9.48 | $9.30 | $9.43 | $9.43 | 5,803,660 |
| 2017-10-23 | $9.43 | $9.54 | $9.23 | $9.50 | $9.50 | 6,969,120 |
| 2017-10-20 | $9.26 | $9.38 | $9.23 | $9.37 | $9.37 | 5,307,740 |
| 2017-10-19 | $9.73 | $9.73 | $9.24 | $9.25 | $9.25 | 12,185,720 |
| 2017-10-18 | $10.10 | $10.11 | $9.70 | $9.75 | $9.75 | 9,601,830 |
| 2017-10-17 | $10.13 | $10.13 | $9.93 | $10.01 | $10.01 | 8,856,450 |
| 2017-10-16 | $10.15 | $10.24 | $10.04 | $10.14 | $10.14 | 10,303,020 |
| 2017-10-13 | $10.12 | $10.14 | $10.03 | $10.10 | $10.10 | 5,573,100 |
| 2017-10-12 | $10.06 | $10.15 | $10.03 | $10.11 | $10.11 | 8,095,760 |
| 2017-10-11 | $10.12 | $10.12 | $9.97 | $10.06 | $10.06 | 7,503,690 |
| 2017-10-10 | $10.01 | $10.30 | $10.01 | $10.14 | $10.14 | 14,082,940 |
| 2017-10-09 | $9.93 | $10.03 | $9.91 | $9.95 | $9.95 | 9,080,450 |
| 2017-10-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2017-10-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2017-10-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2017-10-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2017-10-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2017-09-29 | $9.78 | $9.85 | $9.77 | $9.84 | $9.84 | 5,641,790 |
| 2017-09-28 | $9.88 | $9.93 | $9.76 | $9.78 | $9.78 | 6,705,200 |
| 2017-09-27 | $9.78 | $9.94 | $9.76 | $9.87 | $9.87 | 6,282,990 |
| 2017-09-26 | $9.70 | $9.82 | $9.70 | $9.78 | $9.78 | 5,493,720 |
| 2017-09-25 | $9.74 | $9.87 | $9.69 | $9.70 | $9.70 | 7,500,000 |
| 2017-09-22 | $10.10 | $10.10 | $9.77 | $9.79 | $9.79 | 15,318,610 |
| 2017-09-21 | $10.26 | $10.33 | $10.10 | $10.10 | $10.10 | 17,547,470 |
| 2017-09-20 | $10.43 | $10.43 | $10.10 | $10.31 | $10.31 | 21,082,800 |
| 2017-09-19 | $11.17 | $11.30 | $10.40 | $10.49 | $10.49 | 53,634,190 |
| 2017-09-18 | $11.07 | $11.53 | $11.01 | $11.52 | $11.52 | 16,105,080 |
| 2017-09-15 | $11.23 | $11.69 | $11.18 | $11.23 | $11.23 | 23,198,300 |
| 2017-09-14 | $10.80 | $10.98 | $10.80 | $10.83 | $10.83 | 5,540,150 |
| 2017-09-13 | $10.97 | $11.11 | $10.78 | $10.85 | $10.85 | 5,354,790 |
| 2017-09-12 | $10.80 | $11.10 | $10.63 | $10.97 | $10.97 | 10,739,380 |
| 2017-09-11 | $10.82 | $10.85 | $10.70 | $10.82 | $10.82 | 5,164,470 |
| 2017-09-08 | $10.72 | $10.88 | $10.66 | $10.86 | $10.86 | 9,338,710 |
| 2017-09-07 | $10.50 | $10.86 | $10.49 | $10.75 | $10.75 | 10,099,850 |
| 2017-09-06 | $10.62 | $10.63 | $10.50 | $10.56 | $10.56 | 4,596,190 |
| 2017-09-05 | $10.63 | $10.70 | $10.51 | $10.63 | $10.63 | 5,655,520 |
| 2017-09-04 | $10.66 | $10.66 | $10.49 | $10.61 | $10.61 | 8,213,330 |
| 2017-09-01 | $10.75 | $10.77 | $10.62 | $10.67 | $10.67 | 6,766,240 |
| 2017-08-31 | $10.82 | $10.82 | $10.62 | $10.80 | $10.80 | 7,268,830 |
| 2017-08-30 | $10.80 | $10.88 | $10.69 | $10.83 | $10.83 | 6,777,270 |
| 2017-08-29 | $10.90 | $10.93 | $10.76 | $10.80 | $10.80 | 9,360,290 |
| 2017-08-28 | $10.93 | $11.06 | $10.83 | $10.92 | $10.92 | 16,214,030 |
| 2017-08-25 | $10.80 | $10.95 | $10.65 | $10.88 | $10.88 | 11,641,730 |
| 2017-08-24 | $10.62 | $10.90 | $10.41 | $10.88 | $10.88 | 14,175,740 |
| 2017-08-23 | $10.62 | $10.94 | $10.62 | $10.67 | $10.67 | 12,680,880 |
| 2017-08-22 | $10.90 | $11.19 | $10.75 | $10.92 | $10.92 | 28,438,770 |
| 2017-08-21 | $10.50 | $10.62 | $10.39 | $10.54 | $10.54 | 8,312,660 |
| 2017-08-18 | $10.42 | $10.55 | $10.35 | $10.51 | $10.51 | 7,683,000 |
| 2017-08-17 | $10.64 | $10.64 | $10.43 | $10.58 | $10.58 | 10,539,720 |
| 2017-08-16 | $10.13 | $10.80 | $10.11 | $10.65 | $10.65 | 20,361,820 |
| 2017-08-15 | $10.25 | $10.31 | $10.07 | $10.19 | $10.19 | 10,116,390 |
| 2017-08-14 | $10.28 | $10.41 | $10.22 | $10.31 | $10.31 | 6,976,510 |
| 2017-08-11 | $10.39 | $10.57 | $10.20 | $10.21 | $10.21 | 12,224,840 |
| 2017-08-10 | $10.51 | $10.59 | $10.24 | $10.39 | $10.39 | 14,576,930 |
| 2017-08-09 | $10.60 | $10.84 | $10.48 | $10.69 | $10.69 | 22,355,890 |
| 2017-08-08 | $10.36 | $10.37 | $10.19 | $10.26 | $10.26 | 9,374,860 |
| 2017-08-07 | $10.20 | $10.42 | $10.10 | $10.27 | $10.27 | 11,732,520 |
| 2017-08-04 | $10.49 | $10.73 | $10.25 | $10.30 | $10.30 | 24,954,910 |
| 2017-08-03 | $10.80 | $11.47 | $10.47 | $10.50 | $10.50 | 60,287,470 |
| 2017-08-02 | $10.09 | $11.06 | $9.91 | $10.84 | $10.84 | 32,171,440 |
| 2017-08-01 | $9.73 | $10.28 | $9.73 | $10.09 | $10.09 | 14,219,550 |
| 2017-07-31 | $9.52 | $10.02 | $9.50 | $9.93 | $9.93 | 15,705,580 |
| 2017-07-28 | $9.60 | $9.70 | $9.55 | $9.57 | $9.57 | 6,152,480 |
| 2017-07-27 | $9.79 | $9.79 | $9.54 | $9.71 | $9.71 | 18,376,810 |
| 2017-07-26 | $9.69 | $9.97 | $9.53 | $9.86 | $9.86 | 8,394,390 |
| 2017-07-25 | $9.66 | $9.75 | $9.56 | $9.69 | $9.69 | 6,011,950 |
| 2017-07-24 | $9.62 | $9.85 | $9.48 | $9.76 | $9.76 | 11,314,970 |
| 2017-07-21 | $9.45 | $9.46 | $9.29 | $9.38 | $9.38 | 6,476,910 |
| 2017-07-20 | $9.61 | $9.75 | $9.49 | $9.50 | $9.50 | 6,617,390 |
| 2017-07-19 | $9.40 | $9.85 | $9.20 | $9.55 | $9.55 | 10,118,300 |
| 2017-07-18 | $9.20 | $9.32 | $8.72 | $9.18 | $9.18 | 7,782,990 |
| 2017-07-17 | $9.95 | $9.95 | $9.36 | $9.36 | $9.36 | 18,168,720 |
| 2017-07-14 | $11.10 | $11.34 | $10.35 | $10.40 | $10.40 | 25,222,650 |
| 2017-07-13 | $11.08 | $11.33 | $10.99 | $11.02 | $11.02 | 12,092,320 |
| 2017-07-12 | $10.95 | $11.18 | $10.88 | $11.08 | $11.08 | 4,545,550 |
| 2017-07-11 | $11.14 | $11.19 | $10.91 | $11.00 | $11.00 | 4,626,280 |
| 2017-07-10 | $11.10 | $11.25 | $10.91 | $11.14 | $11.14 | 4,729,740 |
| 2017-07-07 | $11.04 | $11.20 | $10.86 | $11.05 | $11.05 | 5,046,720 |
| 2017-07-06 | $11.20 | $11.58 | $10.85 | $11.15 | $11.15 | 14,591,210 |
| 2017-07-05 | $11.20 | $11.38 | $11.08 | $11.28 | $11.28 | 5,721,910 |
| 2017-07-04 | $11.25 | $11.56 | $11.13 | $11.23 | $11.23 | 6,885,460 |
| 2017-07-03 | $10.79 | $11.50 | $10.56 | $11.36 | $11.36 | 10,991,990 |
| 2017-06-30 | $10.80 | $11.22 | $10.53 | $10.72 | $10.72 | 9,436,750 |
| 2017-06-29 | $10.07 | $10.26 | $10.05 | $10.20 | $10.20 | 1,881,080 |
| 2017-06-28 | $10.21 | $10.36 | $10.11 | $10.16 | $10.16 | 1,711,670 |
| 2017-06-27 | $10.33 | $10.47 | $10.20 | $10.21 | $10.21 | 2,859,170 |
| 2017-06-26 | $10.11 | $10.32 | $10.01 | $10.27 | $10.27 | 3,375,740 |
| 2017-06-23 | $10.13 | $10.25 | $9.91 | $10.11 | $10.11 | 2,868,720 |
| 2017-06-22 | $9.93 | $10.44 | $9.88 | $10.13 | $10.13 | 5,669,040 |
| 2017-06-21 | $10.00 | $10.43 | $9.95 | $9.99 | $9.99 | 5,849,160 |
| 2017-06-20 | $9.75 | $9.99 | $9.71 | $9.98 | $9.98 | 4,462,900 |
| 2017-06-19 | $9.71 | $9.99 | $9.69 | $9.80 | $9.80 | 3,953,630 |
| 2017-06-16 | $9.74 | $9.78 | $9.60 | $9.67 | $9.67 | 1,589,030 |
| 2017-06-15 | $9.69 | $9.79 | $9.63 | $9.73 | $9.73 | 3,287,220 |
| 2017-06-14 | $9.84 | $9.93 | $9.76 | $9.77 | $9.77 | 3,754,400 |
| 2017-06-13 | $9.75 | $10.08 | $9.40 | $9.91 | $9.91 | 7,306,180 |
| 2017-06-12 | $9.92 | $10.11 | $9.61 | $9.88 | $9.88 | 5,436,630 |
| 2017-06-09 | $14.88 | $15.15 | $14.65 | $14.86 | $9.88 | 6,293,880 |
| 2017-06-08 | $13.69 | $14.99 | $13.65 | $14.99 | $9.97 | 8,854,180 |
| 2017-06-07 | $13.28 | $13.71 | $13.25 | $13.63 | $9.06 | 3,374,520 |
| 2017-06-06 | $13.18 | $13.33 | $13.09 | $13.27 | $8.82 | 1,545,210 |
| 2017-06-05 | $13.26 | $13.43 | $13.00 | $13.26 | $8.82 | 1,544,770 |
| 2017-06-02 | $13.10 | $13.28 | $12.95 | $13.26 | $8.82 | 1,441,510 |
| 2017-06-01 | $13.30 | $13.39 | $12.70 | $13.25 | $8.81 | 4,025,600 |
| 2017-05-31 | $13.53 | $13.59 | $13.21 | $13.34 | $8.87 | 3,432,690 |
| 2017-05-30 | $13.41 | $13.41 | $13.41 | $13.41 | $8.92 | 0 |
| 2017-05-29 | $13.41 | $13.41 | $13.41 | $13.41 | $8.92 | 0 |
| 2017-05-26 | $13.39 | $13.43 | $13.19 | $13.41 | $8.92 | 1,078,990 |
| 2017-05-25 | $13.15 | $13.45 | $13.06 | $13.40 | $8.91 | 2,041,090 |
| 2017-05-24 | $13.25 | $13.46 | $13.03 | $13.40 | $8.91 | 2,546,860 |
| 2017-05-23 | $13.70 | $13.72 | $13.10 | $13.49 | $8.97 | 4,121,140 |
| 2017-05-22 | $13.85 | $13.85 | $13.18 | $13.65 | $9.08 | 2,073,890 |
| 2017-05-19 | $13.51 | $14.24 | $13.48 | $13.88 | $9.23 | 4,824,780 |
| 2017-05-18 | $13.64 | $13.66 | $13.34 | $13.63 | $9.06 | 2,559,700 |
| 2017-05-17 | $13.65 | $13.90 | $13.54 | $13.69 | $9.10 | 3,349,790 |
| 2017-05-16 | $13.58 | $13.76 | $13.26 | $13.66 | $9.08 | 3,277,620 |
| 2017-05-15 | $13.61 | $13.89 | $13.26 | $13.66 | $9.08 | 2,811,380 |
| 2017-05-12 | $13.68 | $13.81 | $13.45 | $13.61 | $9.05 | 1,780,990 |
| 2017-05-11 | $13.54 | $13.86 | $13.35 | $13.75 | $9.14 | 2,249,880 |
| 2017-05-10 | $13.75 | $13.75 | $13.46 | $13.62 | $9.06 | 1,759,640 |
| 2017-05-09 | $13.50 | $13.80 | $13.49 | $13.71 | $9.12 | 1,346,010 |
| 2017-05-08 | $14.16 | $14.16 | $13.36 | $13.65 | $9.08 | 2,463,850 |
| 2017-05-05 | $14.25 | $14.35 | $14.07 | $14.10 | $9.37 | 1,396,100 |
| 2017-05-04 | $14.19 | $14.58 | $14.02 | $14.26 | $9.48 | 2,880,520 |
| 2017-05-03 | $13.93 | $14.27 | $13.76 | $14.27 | $9.49 | 3,624,420 |
| 2017-05-02 | $13.70 | $14.01 | $13.50 | $14.00 | $9.31 | 3,912,520 |
| 2017-05-01 | $13.64 | $13.64 | $13.64 | $13.64 | $9.07 | 0 |
| 2017-04-28 | $14.18 | $14.22 | $13.45 | $13.64 | $9.07 | 7,193,710 |
| 2017-04-27 | $14.20 | $14.20 | $13.51 | $13.94 | $9.27 | 6,098,700 |
| 2017-04-26 | $14.75 | $14.75 | $13.29 | $14.64 | $9.73 | 14,046,480 |
| 2017-04-25 | $14.97 | $15.45 | $14.50 | $14.77 | $9.82 | 3,576,450 |
| 2017-04-24 | $15.31 | $15.79 | $14.70 | $14.97 | $9.95 | 3,285,130 |
| 2017-04-21 | $15.45 | $15.71 | $14.92 | $15.45 | $10.27 | 2,563,130 |
| 2017-04-20 | $15.47 | $15.59 | $14.61 | $15.51 | $10.31 | 2,737,880 |
| 2017-04-19 | $17.23 | $17.23 | $15.47 | $15.47 | $10.29 | 6,522,410 |
| 2017-04-18 | $17.70 | $17.70 | $17.04 | $17.19 | $11.43 | 1,608,040 |
| 2017-04-17 | $17.60 | $17.66 | $17.25 | $17.58 | $11.69 | 1,451,830 |
| 2017-04-14 | $17.77 | $17.85 | $17.30 | $17.65 | $11.73 | 1,928,750 |
| 2017-04-13 | $17.70 | $17.90 | $17.61 | $17.76 | $11.81 | 1,138,180 |
| 2017-04-12 | $17.72 | $17.96 | $17.66 | $17.75 | $11.80 | 1,454,480 |
| 2017-04-11 | $17.93 | $17.93 | $17.60 | $17.78 | $11.82 | 1,459,510 |
| 2017-04-10 | $17.59 | $17.86 | $17.40 | $17.77 | $11.81 | 2,471,040 |
| 2017-04-07 | $17.45 | $17.63 | $17.30 | $17.47 | $11.62 | 1,867,180 |
| 2017-04-06 | $17.70 | $17.70 | $17.29 | $17.45 | $11.60 | 2,242,190 |
| 2017-04-05 | $17.22 | $18.00 | $17.22 | $17.39 | $11.56 | 2,343,380 |
| 2017-04-04 | $17.23 | $17.23 | $17.23 | $17.23 | $11.46 | 0 |
| 2017-04-03 | $17.23 | $17.23 | $17.23 | $17.23 | $11.46 | 0 |
| 2017-03-31 | $17.27 | $17.88 | $17.00 | $17.23 | $11.46 | 2,423,380 |
| 2017-03-30 | $18.25 | $18.25 | $17.15 | $17.62 | $11.72 | 3,491,030 |
| 2017-03-29 | $18.64 | $18.64 | $18.21 | $18.25 | $12.13 | 2,000,180 |
| 2017-03-28 | $19.00 | $19.05 | $18.49 | $18.51 | $12.31 | 2,869,080 |
| 2017-03-27 | $19.29 | $19.55 | $18.73 | $18.95 | $12.60 | 6,178,930 |
| 2017-03-24 | $18.55 | $19.80 | $18.51 | $19.14 | $12.73 | 6,828,530 |
| 2017-03-23 | $18.45 | $18.54 | $18.28 | $18.50 | $12.30 | 1,629,020 |
| 2017-03-22 | $18.36 | $18.45 | $18.23 | $18.41 | $12.24 | 1,457,080 |
| 2017-03-21 | $18.07 | $18.40 | $18.05 | $18.37 | $12.21 | 1,122,130 |
| 2017-03-20 | $18.29 | $18.45 | $18.05 | $18.26 | $12.14 | 1,693,210 |
| 2017-03-17 | $18.33 | $18.55 | $18.08 | $18.24 | $12.13 | 1,396,940 |
| 2017-03-16 | $18.40 | $18.50 | $18.25 | $18.39 | $12.23 | 1,568,180 |
| 2017-03-15 | $18.41 | $18.55 | $18.35 | $18.40 | $12.23 | 898,920 |
| 2017-03-14 | $18.52 | $18.52 | $18.19 | $18.40 | $12.23 | 761,050 |
| 2017-03-13 | $17.82 | $18.44 | $17.82 | $18.39 | $12.23 | 1,574,500 |
| 2017-03-10 | $17.94 | $18.07 | $17.85 | $18.00 | $11.97 | 1,580,750 |
| 2017-03-09 | $18.26 | $18.29 | $17.91 | $17.97 | $11.95 | 1,353,020 |
| 2017-03-08 | $18.52 | $18.60 | $18.33 | $18.36 | $12.21 | 744,480 |
| 2017-03-07 | $18.68 | $18.90 | $18.52 | $18.55 | $12.33 | 1,813,040 |
| 2017-03-06 | $18.50 | $18.77 | $18.35 | $18.68 | $12.42 | 1,773,410 |
| 2017-03-03 | $18.43 | $18.51 | $18.10 | $18.45 | $12.27 | 1,991,920 |
| 2017-03-02 | $18.46 | $18.55 | $18.19 | $18.34 | $12.19 | 1,206,560 |
| 2017-03-01 | $18.58 | $18.62 | $18.30 | $18.56 | $12.34 | 1,454,300 |
| 2017-02-28 | $18.52 | $18.61 | $18.15 | $18.59 | $12.36 | 1,778,920 |
| 2017-02-27 | $18.10 | $18.86 | $18.10 | $18.54 | $12.33 | 3,918,890 |
| 2017-02-24 | $18.36 | $18.45 | $18.21 | $18.42 | $12.25 | 1,185,850 |
| 2017-02-23 | $18.37 | $18.49 | $18.12 | $18.40 | $12.23 | 1,708,210 |
| 2017-02-22 | $18.09 | $18.46 | $18.06 | $18.37 | $12.21 | 1,819,580 |
| 2017-02-21 | $17.67 | $18.24 | $17.67 | $18.21 | $12.11 | 3,104,540 |
| 2017-02-20 | $17.75 | $17.85 | $17.50 | $17.80 | $11.83 | 1,543,330 |
| 2017-02-17 | $17.98 | $18.07 | $17.59 | $17.70 | $11.77 | 1,020,170 |
| 2017-02-16 | $17.90 | $18.21 | $17.60 | $18.00 | $11.97 | 814,560 |
| 2017-02-15 | $18.02 | $18.39 | $17.80 | $17.96 | $11.94 | 969,280 |
| 2017-02-14 | $18.43 | $18.43 | $17.88 | $18.08 | $12.02 | 1,532,000 |
| 2017-02-13 | $18.23 | $18.75 | $18.22 | $18.43 | $12.25 | 2,942,150 |
| 2017-02-10 | $17.46 | $18.98 | $17.41 | $18.27 | $12.15 | 2,671,790 |
| 2017-02-09 | $17.40 | $17.50 | $17.28 | $17.48 | $11.62 | 838,630 |
| 2017-02-08 | $17.61 | $17.61 | $17.15 | $17.45 | $11.60 | 1,000,500 |
| 2017-02-07 | $17.66 | $17.89 | $17.50 | $17.56 | $11.68 | 807,230 |
| 2017-02-06 | $17.45 | $17.79 | $17.45 | $17.78 | $11.82 | 1,364,250 |
| 2017-02-03 | $17.57 | $17.58 | $17.05 | $17.47 | $11.62 | 457,400 |
| 2017-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $11.64 | 0 |
| 2017-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $11.64 | 0 |
| 2017-01-31 | $17.50 | $17.50 | $17.50 | $17.50 | $11.64 | 0 |
| 2017-01-30 | $17.50 | $17.50 | $17.50 | $17.50 | $11.64 | 0 |
| 2017-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $11.64 | 0 |
| 2017-01-26 | $17.50 | $17.80 | $17.48 | $17.50 | $11.64 | 593,800 |
| 2017-01-25 | $17.56 | $17.70 | $17.15 | $17.65 | $11.73 | 1,714,770 |
| 2017-01-24 | $17.90 | $17.90 | $17.37 | $17.56 | $11.68 | 812,400 |
| 2017-01-23 | $18.14 | $18.14 | $17.68 | $17.82 | $11.85 | 594,060 |
| 2017-01-20 | $17.77 | $17.96 | $17.55 | $17.93 | $11.92 | 923,280 |
| 2017-01-19 | $17.99 | $17.99 | $17.52 | $17.77 | $11.81 | 803,530 |
| 2017-01-18 | $17.94 | $17.99 | $17.55 | $17.76 | $11.81 | 864,320 |
| 2017-01-17 | $18.14 | $18.27 | $17.40 | $17.95 | $11.93 | 1,750,000 |
| 2017-01-16 | $18.80 | $18.86 | $17.10 | $18.28 | $12.15 | 3,138,450 |
| 2017-01-13 | $18.50 | $19.32 | $18.50 | $18.90 | $12.57 | 4,271,260 |
| 2017-01-12 | $18.41 | $18.60 | $18.21 | $18.51 | $12.31 | 1,445,930 |
| 2017-01-11 | $18.18 | $18.96 | $18.15 | $18.37 | $12.21 | 1,625,750 |
| 2017-01-10 | $18.47 | $18.47 | $18.25 | $18.31 | $12.17 | 1,219,890 |
| 2017-01-09 | $18.28 | $18.53 | $18.15 | $18.39 | $12.23 | 1,229,130 |
| 2017-01-06 | $18.75 | $18.75 | $18.15 | $18.31 | $12.17 | 1,537,530 |
| 2017-01-05 | $18.34 | $18.59 | $18.18 | $18.51 | $12.31 | 2,277,160 |
| 2017-01-04 | $18.33 | $18.61 | $18.08 | $18.26 | $12.14 | 2,596,620 |
| 2017-01-03 | $18.20 | $18.59 | $17.94 | $18.53 | $12.32 | 2,573,810 |
| 2017-01-02 | $18.25 | $18.25 | $18.25 | $18.25 | $12.13 | 0 |
| 2016-12-30 | $18.33 | $18.33 | $17.92 | $18.25 | $12.13 | 2,308,120 |
| 2016-12-29 | $18.99 | $18.99 | $17.91 | $18.14 | $12.06 | 3,707,760 |
| 2016-12-28 | $18.80 | $19.29 | $18.37 | $18.56 | $12.34 | 7,135,830 |
| 2016-12-27 | $16.78 | $18.37 | $16.72 | $18.37 | $12.21 | 5,030,540 |
| 2016-12-26 | $16.68 | $16.79 | $16.46 | $16.70 | $11.10 | 2,232,100 |
| 2016-12-23 | $16.64 | $16.86 | $16.47 | $16.68 | $11.09 | 2,612,100 |
| 2016-12-22 | $17.00 | $17.50 | $16.57 | $16.69 | $11.10 | 4,609,410 |
| 2016-12-21 | $16.84 | $17.09 | $16.65 | $16.70 | $11.10 | 2,381,950 |
| 2016-12-20 | $16.85 | $16.93 | $16.63 | $16.86 | $11.21 | 1,311,920 |
| 2016-12-19 | $17.13 | $17.24 | $16.75 | $16.94 | $11.26 | 2,564,550 |
| 2016-12-16 | $17.12 | $17.30 | $16.81 | $17.13 | $11.39 | 996,570 |
| 2016-12-15 | $17.45 | $17.83 | $16.85 | $17.03 | $11.32 | 3,013,490 |
| 2016-12-14 | $17.25 | $17.86 | $17.24 | $17.60 | $11.70 | 1,678,340 |
| 2016-12-13 | $17.38 | $17.77 | $16.51 | $17.36 | $11.54 | 2,944,910 |
| 2016-12-12 | $18.68 | $18.79 | $17.00 | $17.38 | $11.56 | 3,827,400 |
| 2016-12-09 | $18.62 | $18.98 | $18.40 | $18.73 | $12.45 | 2,253,230 |
| 2016-12-08 | $18.89 | $19.28 | $18.50 | $18.85 | $12.53 | 4,159,840 |
| 2016-12-07 | $18.02 | $18.82 | $17.90 | $18.80 | $12.50 | 3,392,140 |
| 2016-12-06 | $17.80 | $18.08 | $17.80 | $17.92 | $11.91 | 1,903,530 |
| 2016-12-05 | $17.77 | $18.06 | $17.70 | $17.91 | $11.91 | 1,788,730 |
| 2016-12-02 | $17.90 | $18.00 | $17.72 | $17.90 | $11.90 | 2,719,700 |
| 2016-12-01 | $18.15 | $18.32 | $17.84 | $17.93 | $11.92 | 3,046,000 |
| 2016-11-30 | $17.96 | $18.30 | $17.80 | $18.15 | $12.07 | 2,425,650 |
| 2016-11-29 | $18.81 | $18.81 | $18.06 | $18.19 | $12.09 | 3,036,830 |
| 2016-11-28 | $18.33 | $18.70 | $18.33 | $18.55 | $12.33 | 2,581,660 |
| 2016-11-25 | $18.40 | $18.59 | $17.62 | $18.14 | $12.06 | 6,092,340 |
| 2016-11-24 | $19.01 | $19.15 | $18.50 | $18.51 | $12.31 | 8,101,510 |
| 2016-11-23 | $18.93 | $19.15 | $18.50 | $19.00 | $12.63 | 6,569,050 |
| 2016-11-22 | $19.02 | $19.80 | $18.76 | $18.77 | $12.48 | 12,232,490 |
| 2016-11-21 | $17.99 | $19.55 | $17.89 | $19.22 | $12.78 | 8,853,460 |
| 2016-11-18 | $17.45 | $18.12 | $17.45 | $18.09 | $12.03 | 6,428,050 |
| 2016-11-17 | $17.16 | $17.54 | $17.08 | $17.52 | $11.65 | 2,721,390 |
| 2016-11-16 | $17.32 | $17.45 | $17.15 | $17.20 | $11.44 | 1,648,560 |
| 2016-11-15 | $17.12 | $17.29 | $16.97 | $17.26 | $11.48 | 2,504,740 |
| 2016-11-14 | $16.61 | $17.30 | $16.61 | $17.25 | $11.47 | 6,182,340 |
| 2016-11-11 | $16.51 | $16.78 | $16.32 | $16.58 | $11.02 | 4,296,660 |
| 2016-11-10 | $16.36 | $16.80 | $16.36 | $16.51 | $10.98 | 2,322,890 |
| 2016-11-09 | $16.64 | $16.64 | $16.10 | $16.35 | $10.87 | 4,792,820 |
| 2016-11-08 | $16.66 | $16.79 | $16.41 | $16.66 | $11.08 | 3,479,050 |
| 2016-11-07 | $15.95 | $16.69 | $15.81 | $16.59 | $11.03 | 5,701,690 |
| 2016-11-04 | $15.95 | $16.50 | $15.82 | $16.09 | $10.70 | 5,547,730 |
| 2016-11-03 | $16.07 | $16.17 | $15.87 | $16.12 | $10.72 | 4,764,650 |
| 2016-11-02 | $15.00 | $16.50 | $15.00 | $15.99 | $10.63 | 11,142,270 |
| 2016-11-01 | $15.05 | $15.16 | $14.88 | $15.05 | $10.01 | 3,224,130 |
| 2016-10-31 | $14.80 | $15.15 | $14.70 | $15.01 | $9.98 | 0 |
| 2016-10-28 | $14.41 | $14.91 | $14.30 | $14.80 | $9.84 | 4,459,000 |
| 2016-10-27 | $14.46 | $14.66 | $14.37 | $14.41 | $9.58 | 2,170,990 |
| 2016-10-26 | $14.75 | $14.99 | $14.36 | $14.45 | $9.61 | 3,166,370 |
| 2016-10-25 | $14.92 | $15.15 | $14.58 | $14.76 | $9.81 | 2,495,070 |
| 2016-10-24 | $14.90 | $15.18 | $14.83 | $14.89 | $9.90 | 2,079,090 |
| 2016-10-21 | $14.84 | $15.20 | $14.80 | $14.93 | $9.93 | 2,144,070 |
| 2016-10-20 | $15.06 | $15.28 | $14.78 | $14.83 | $9.86 | 2,853,390 |
| 2016-10-19 | $14.90 | $15.17 | $14.85 | $15.05 | $10.01 | 2,667,900 |
| 2016-10-18 | $14.64 | $15.05 | $14.64 | $14.90 | $9.91 | 1,584,170 |
| 2016-10-17 | $15.06 | $15.06 | $14.50 | $14.62 | $9.72 | 2,752,700 |
| 2016-10-14 | $14.77 | $15.05 | $14.72 | $14.99 | $9.97 | 1,870,750 |
| 2016-10-13 | $14.84 | $14.93 | $14.61 | $14.86 | $9.88 | 2,725,900 |
| 2016-10-12 | $15.02 | $15.13 | $14.80 | $14.86 | $9.88 | 3,395,760 |
| 2016-10-11 | $14.96 | $15.17 | $14.80 | $15.14 | $10.07 | 3,301,390 |
| 2016-10-10 | $14.56 | $15.10 | $14.51 | $15.00 | $9.97 | 4,976,810 |
| 2016-10-07 | $14.56 | $14.56 | $14.56 | $14.56 | $9.68 | 0 |
| 2016-10-06 | $14.56 | $14.56 | $14.56 | $14.56 | $9.68 | 0 |
| 2016-10-05 | $14.56 | $14.56 | $14.56 | $14.56 | $9.68 | 0 |
| 2016-10-04 | $14.56 | $14.56 | $14.56 | $14.56 | $9.68 | 0 |
| 2016-10-03 | $14.56 | $14.56 | $14.56 | $14.56 | $9.68 | 0 |
| 2016-09-30 | $14.58 | $14.81 | $14.51 | $14.56 | $9.68 | 2,154,160 |
| 2016-09-29 | $14.25 | $14.75 | $14.25 | $14.61 | $9.71 | 6,765,220 |
| 2016-09-28 | $14.30 | $14.34 | $14.06 | $14.25 | $9.47 | 5,293,300 |
| 2016-09-27 | $13.40 | $14.23 | $13.40 | $14.21 | $9.45 | 4,967,260 |
| 2016-09-26 | $14.00 | $14.07 | $13.58 | $13.61 | $9.05 | 8,412,810 |
| 2016-09-23 | $13.92 | $14.08 | $13.70 | $13.95 | $9.27 | 4,484,790 |
| 2016-09-22 | $13.86 | $14.16 | $13.86 | $13.99 | $9.30 | 4,456,710 |
| 2016-09-21 | $13.99 | $14.26 | $13.88 | $13.93 | $9.26 | 5,221,800 |
| 2016-09-20 | $14.08 | $14.09 | $13.80 | $14.01 | $9.31 | 6,995,900 |
| 2016-09-19 | $13.59 | $14.24 | $13.50 | $14.01 | $9.31 | 9,091,480 |
| 2016-09-16 | $13.66 | $13.66 | $13.66 | $13.66 | $9.08 | 0 |
| 2016-09-15 | $13.66 | $13.66 | $13.66 | $13.66 | $9.08 | 0 |
| 2016-09-14 | $13.52 | $13.75 | $13.49 | $13.66 | $9.08 | 7,230,620 |
| 2016-09-13 | $12.95 | $13.83 | $12.95 | $13.79 | $9.17 | 12,299,800 |
| 2016-09-12 | $12.81 | $13.26 | $12.80 | $12.99 | $8.64 | 5,453,790 |
| 2016-09-09 | $13.07 | $13.30 | $12.99 | $13.20 | $8.78 | 4,364,160 |
| 2016-09-08 | $12.97 | $13.26 | $12.97 | $13.08 | $8.70 | 4,381,570 |
| 2016-09-07 | $13.00 | $13.31 | $12.90 | $13.07 | $8.69 | 5,576,980 |
| 2016-09-06 | $12.75 | $13.09 | $12.66 | $13.06 | $8.68 | 5,655,180 |
| 2016-09-05 | $12.77 | $12.95 | $12.62 | $12.74 | $8.47 | 3,434,290 |
| 2016-09-02 | $13.06 | $13.11 | $12.60 | $12.64 | $8.40 | 8,880,390 |
| 2016-09-01 | $12.98 | $13.46 | $12.98 | $13.06 | $8.68 | 5,602,800 |
| 2016-08-31 | $13.18 | $13.18 | $12.97 | $13.07 | $8.69 | 5,068,340 |
| 2016-08-30 | $13.31 | $13.33 | $13.04 | $13.16 | $8.75 | 5,016,420 |
| 2016-08-29 | $12.96 | $13.36 | $12.82 | $13.19 | $8.77 | 7,875,920 |
| 2016-08-26 | $13.06 | $13.12 | $12.79 | $12.89 | $8.57 | 5,920,460 |
| 2016-08-25 | $12.80 | $13.08 | $12.63 | $12.97 | $8.62 | 10,379,630 |
| 2016-08-24 | $12.40 | $13.09 | $12.31 | $12.98 | $8.63 | 12,045,040 |
| 2016-08-23 | $12.27 | $12.48 | $12.12 | $12.46 | $8.28 | 3,936,240 |
| 2016-08-22 | $12.53 | $12.53 | $12.23 | $12.29 | $8.17 | 3,168,790 |
| 2016-08-19 | $12.44 | $12.60 | $12.30 | $12.48 | $8.30 | 6,153,390 |
| 2016-08-18 | $12.15 | $12.45 | $12.00 | $12.44 | $8.27 | 6,948,530 |
| 2016-08-17 | $12.33 | $12.33 | $12.10 | $12.25 | $8.14 | 4,679,080 |
| 2016-08-16 | $12.31 | $12.40 | $12.25 | $12.29 | $8.17 | 4,557,060 |
| 2016-08-15 | $12.04 | $12.33 | $12.00 | $12.30 | $8.18 | 6,047,830 |
| 2016-08-12 | $11.85 | $12.18 | $11.85 | $12.04 | $8.01 | 2,472,020 |
| 2016-08-11 | $12.00 | $12.29 | $11.88 | $11.95 | $7.95 | 2,972,970 |
| 2016-08-10 | $11.99 | $12.27 | $11.99 | $12.02 | $7.99 | 3,035,680 |
| 2016-08-09 | $11.90 | $12.08 | $11.90 | $12.01 | $7.99 | 2,689,580 |
| 2016-08-08 | $11.68 | $11.89 | $11.52 | $11.88 | $7.90 | 2,346,460 |
| 2016-08-05 | $11.74 | $11.76 | $11.59 | $11.63 | $7.73 | 1,772,600 |
| 2016-08-04 | $11.64 | $11.79 | $11.57 | $11.74 | $7.81 | 1,675,490 |
| 2016-08-03 | $11.50 | $11.63 | $11.47 | $11.61 | $7.72 | 1,298,630 |
| 2016-08-02 | $11.49 | $11.54 | $11.31 | $11.52 | $7.66 | 1,946,220 |
| 2016-08-01 | $11.55 | $11.55 | $11.27 | $11.34 | $7.54 | 2,896,470 |
| 2016-07-29 | $11.73 | $11.81 | $11.51 | $11.55 | $7.68 | 2,303,460 |
| 2016-07-28 | $11.72 | $11.94 | $11.69 | $11.73 | $7.80 | 4,074,890 |
| 2016-07-27 | $12.31 | $12.40 | $11.78 | $11.82 | $7.86 | 11,825,800 |
| 2016-07-26 | $12.44 | $12.57 | $12.26 | $12.38 | $8.23 | 9,313,310 |
| 2016-07-25 | $12.18 | $12.50 | $12.18 | $12.41 | $8.25 | 9,733,850 |
| 2016-07-22 | $12.12 | $12.39 | $12.09 | $12.23 | $8.13 | 8,728,230 |
| 2016-07-21 | $12.08 | $12.23 | $12.04 | $12.13 | $8.06 | 4,643,680 |
| 2016-07-20 | $12.13 | $12.20 | $12.06 | $12.07 | $8.03 | 3,693,310 |
| 2016-07-19 | $11.95 | $12.15 | $11.92 | $12.13 | $8.06 | 3,749,610 |
| 2016-07-18 | $11.99 | $12.07 | $11.86 | $11.97 | $7.96 | 3,416,550 |
| 2016-07-15 | $12.02 | $12.14 | $11.91 | $11.93 | $7.93 | 6,189,840 |
| 2016-07-14 | $12.22 | $12.23 | $11.99 | $12.01 | $7.99 | 6,636,140 |
| 2016-07-13 | $12.34 | $12.39 | $12.10 | $12.21 | $8.12 | 8,426,550 |
| 2016-07-12 | $12.22 | $12.44 | $12.09 | $12.34 | $8.20 | 7,307,750 |
| 2016-07-11 | $12.12 | $12.53 | $12.12 | $12.31 | $8.18 | 9,441,260 |
| 2016-07-08 | $12.18 | $12.31 | $12.11 | $12.11 | $8.05 | 3,822,580 |
| 2016-07-07 | $12.22 | $12.40 | $12.15 | $12.21 | $8.12 | 6,953,860 |
| 2016-07-06 | $12.00 | $12.39 | $11.77 | $12.33 | $8.20 | 8,255,170 |
| 2016-07-05 | $12.10 | $12.17 | $11.98 | $12.04 | $8.01 | 5,031,140 |
| 2016-07-04 | $11.71 | $12.21 | $11.68 | $12.09 | $8.04 | 8,051,980 |
| 2016-07-01 | $11.81 | $11.97 | $11.77 | $11.84 | $7.87 | 4,742,040 |
| 2016-06-30 | $11.88 | $11.99 | $11.70 | $11.81 | $7.85 | 4,678,300 |
| 2016-06-29 | $11.90 | $12.06 | $11.83 | $11.88 | $7.90 | 6,980,650 |
| 2016-06-28 | $11.70 | $12.07 | $11.64 | $11.90 | $7.91 | 6,595,190 |
| 2016-06-27 | $11.28 | $11.86 | $11.27 | $11.78 | $7.83 | 5,378,870 |
| 2016-06-24 | $11.70 | $11.71 | $11.20 | $11.38 | $7.57 | 8,429,600 |
| 2016-06-23 | $11.80 | $11.88 | $11.58 | $11.70 | $7.78 | 4,946,360 |
| 2016-06-22 | $12.01 | $12.01 | $11.50 | $11.79 | $7.84 | 8,202,450 |
| 2016-06-21 | $11.49 | $12.10 | $11.40 | $11.88 | $7.90 | 14,495,510 |
| 2016-06-20 | $11.09 | $11.34 | $10.81 | $11.30 | $7.51 | 4,177,100 |
| 2016-06-17 | $11.20 | $11.34 | $11.10 | $11.13 | $7.40 | 3,875,640 |
| 2016-06-16 | $11.02 | $11.41 | $11.02 | $11.20 | $7.45 | 5,118,140 |
| 2016-06-15 | $10.70 | $11.33 | $10.60 | $11.16 | $7.42 | 7,914,690 |
| 2016-06-14 | $10.91 | $10.99 | $10.68 | $10.80 | $7.18 | 6,746,310 |
| 2016-06-13 | $11.62 | $11.68 | $10.90 | $10.94 | $7.27 | 6,707,420 |
| 2016-06-10 | $11.88 | $11.88 | $11.88 | $11.88 | $7.90 | 0 |
| 2016-06-09 | $11.88 | $11.88 | $11.88 | $11.88 | $7.90 | 0 |
| 2016-06-08 | $11.96 | $12.15 | $11.83 | $11.88 | $7.90 | 5,660,850 |
| 2016-06-07 | $11.86 | $11.98 | $11.61 | $11.97 | $7.96 | 5,712,240 |
| 2016-06-06 | $11.88 | $11.93 | $11.57 | $11.89 | $7.91 | 6,792,750 |
| 2016-06-03 | $12.20 | $12.38 | $11.87 | $11.90 | $7.91 | 16,473,510 |
| 2016-06-02 | $11.83 | $12.57 | $11.81 | $12.39 | $8.24 | 9,755,900 |
| 2016-06-01 | $12.04 | $12.04 | $12.04 | $12.04 | $8.01 | 0 |
| 2016-05-31 | $11.35 | $12.12 | $11.35 | $12.04 | $8.01 | 8,375,310 |
| 2016-05-30 | $11.17 | $11.67 | $11.17 | $11.44 | $7.61 | 3,880,820 |
| 2016-05-27 | $11.35 | $11.42 | $11.11 | $11.32 | $7.53 | 2,797,400 |
| 2016-05-26 | $11.40 | $11.48 | $10.87 | $11.38 | $7.57 | 3,170,810 |
| 2016-05-25 | $11.34 | $11.75 | $11.21 | $11.32 | $7.53 | 3,784,020 |
| 2016-05-24 | $11.25 | $11.45 | $11.07 | $11.32 | $7.53 | 4,092,250 |
| 2016-05-23 | $11.00 | $11.28 | $11.00 | $11.21 | $7.45 | 3,423,300 |
| 2016-05-20 | $10.84 | $11.02 | $10.55 | $11.00 | $7.31 | 2,082,080 |
| 2016-05-19 | $10.88 | $11.14 | $10.80 | $10.84 | $7.21 | 2,840,310 |
| 2016-05-18 | $11.10 | $11.10 | $10.80 | $10.88 | $7.23 | 3,115,350 |
| 2016-05-17 | $11.20 | $11.35 | $11.07 | $11.16 | $7.42 | 3,323,860 |
| 2016-05-16 | $10.96 | $11.15 | $10.80 | $11.13 | $7.40 | 2,831,120 |
| 2016-05-13 | $10.87 | $11.21 | $10.78 | $10.95 | $7.28 | 4,164,600 |
| 2016-05-12 | $10.72 | $11.03 | $10.38 | $10.84 | $7.21 | 5,613,480 |
| 2016-05-11 | $10.67 | $11.14 | $10.67 | $10.87 | $7.23 | 6,746,470 |
| 2016-05-10 | $11.63 | $11.94 | $10.90 | $11.02 | $7.33 | 13,966,530 |
| 2016-05-09 | $11.80 | $12.01 | $11.47 | $11.72 | $7.79 | 8,370,400 |
| 2016-05-06 | $12.68 | $12.86 | $11.96 | $12.01 | $7.99 | 10,026,840 |
| 2016-05-05 | $12.20 | $13.03 | $12.19 | $12.76 | $8.48 | 10,439,820 |
| 2016-05-04 | $12.36 | $12.51 | $12.16 | $12.21 | $8.12 | 6,994,130 |
| 2016-05-03 | $11.72 | $12.36 | $11.72 | $12.31 | $8.18 | 7,061,790 |
| 2016-05-02 | $11.77 | $11.77 | $11.77 | $11.77 | $7.83 | 0 |
| 2016-04-29 | $11.58 | $11.95 | $11.43 | $11.77 | $7.83 | 2,564,820 |
| 2016-04-28 | $11.83 | $11.89 | $11.18 | $11.68 | $7.77 | 5,066,400 |
| 2016-04-27 | $12.15 | $12.15 | $11.73 | $11.80 | $7.85 | 5,321,360 |
| 2016-04-26 | $11.99 | $12.10 | $11.70 | $12.03 | $8.00 | 4,451,400 |
| 2016-04-25 | $11.87 | $12.08 | $11.72 | $11.92 | $7.93 | 4,430,620 |
| 2016-04-22 | $11.64 | $11.99 | $11.62 | $11.91 | $7.92 | 4,838,380 |
| 2016-04-21 | $12.05 | $12.28 | $11.72 | $11.81 | $7.85 | 7,095,950 |
| 2016-04-20 | $12.61 | $12.82 | $11.60 | $12.08 | $8.03 | 10,879,990 |
| 2016-04-19 | $13.40 | $13.43 | $12.51 | $12.66 | $8.42 | 13,013,670 |
| 2016-04-18 | $13.15 | $13.52 | $12.89 | $13.37 | $8.89 | 11,959,840 |
| 2016-04-15 | $13.26 | $13.57 | $13.10 | $13.25 | $8.81 | 9,698,310 |
| 2016-04-14 | $12.80 | $13.23 | $12.64 | $13.19 | $8.77 | 10,025,200 |
| 2016-04-13 | $12.86 | $12.98 | $12.50 | $12.73 | $8.46 | 9,400,470 |
| 2016-04-12 | $12.37 | $12.71 | $12.25 | $12.61 | $8.38 | 6,662,090 |
| 2016-04-11 | $12.26 | $12.74 | $12.26 | $12.52 | $8.32 | 8,484,090 |
| 2016-04-08 | $11.98 | $12.78 | $11.86 | $12.28 | $8.16 | 13,342,310 |
| 2016-04-07 | $12.36 | $12.42 | $11.90 | $12.01 | $7.99 | 7,551,940 |
| 2016-04-06 | $12.32 | $12.61 | $12.00 | $12.43 | $8.26 | 10,114,850 |
| 2016-04-05 | $11.94 | $12.46 | $11.81 | $12.32 | $8.19 | 11,238,280 |
| 2016-04-04 | $12.01 | $12.01 | $12.01 | $12.01 | $7.99 | 0 |
| 2016-04-01 | $11.63 | $12.12 | $11.47 | $12.01 | $7.99 | 7,896,520 |
| 2016-03-31 | $12.05 | $12.05 | $11.53 | $11.58 | $7.70 | 10,445,160 |
| 2016-03-30 | $11.10 | $12.10 | $11.10 | $11.89 | $7.91 | 13,604,250 |
| 2016-03-29 | $11.25 | $11.37 | $10.98 | $11.00 | $7.31 | 5,828,280 |
| 2016-03-28 | $11.20 | $11.58 | $11.00 | $11.14 | $7.41 | 6,725,290 |
| 2016-03-25 | $10.84 | $11.19 | $10.84 | $11.09 | $7.37 | 4,938,740 |
| 2016-03-24 | $11.03 | $11.31 | $10.80 | $10.88 | $7.23 | 8,530,990 |
| 2016-03-23 | $10.81 | $11.28 | $10.81 | $11.21 | $7.45 | 8,011,160 |
| 2016-03-22 | $11.10 | $11.10 | $10.80 | $10.81 | $7.19 | 5,841,450 |
| 2016-03-21 | $11.00 | $11.18 | $10.84 | $11.08 | $7.37 | 6,657,410 |
| 2016-03-18 | $10.38 | $11.01 | $10.38 | $10.78 | $7.17 | 8,855,670 |
| 2016-03-17 | $9.99 | $10.48 | $9.92 | $10.43 | $6.93 | 7,007,670 |
| 2016-03-16 | $10.08 | $10.41 | $9.87 | $9.98 | $6.64 | 6,319,240 |
| 2016-03-15 | $10.10 | $10.18 | $9.83 | $9.93 | $6.60 | 4,338,100 |
| 2016-03-14 | $9.61 | $10.18 | $9.61 | $10.10 | $6.72 | 5,766,920 |
| 2016-03-11 | $9.90 | $9.90 | $9.39 | $9.55 | $6.35 | 5,113,680 |
| 2016-03-10 | $10.07 | $10.29 | $9.67 | $9.80 | $6.52 | 5,795,340 |
| 2016-03-09 | $10.20 | $10.43 | $10.06 | $10.13 | $6.74 | 3,056,550 |
| 2016-03-08 | $10.63 | $10.70 | $9.61 | $10.56 | $7.02 | 4,772,100 |
| 2016-03-07 | $10.50 | $10.70 | $10.30 | $10.56 | $7.02 | 4,685,600 |
| 2016-03-04 | $10.70 | $11.11 | $10.11 | $10.34 | $6.87 | 7,411,550 |
| 2016-03-03 | $10.79 | $11.50 | $10.61 | $10.78 | $7.17 | 8,324,770 |
| 2016-03-02 | $10.10 | $10.97 | $10.00 | $10.77 | $7.16 | 8,486,770 |
| 2016-03-01 | $9.99 | $10.19 | $9.52 | $10.10 | $6.72 | 6,568,010 |
| 2016-02-29 | $10.90 | $10.90 | $9.86 | $9.91 | $6.59 | 8,393,240 |
| 2016-02-26 | $11.25 | $11.55 | $10.55 | $10.95 | $7.28 | 6,182,700 |
| 2016-02-25 | $12.40 | $12.40 | $11.22 | $11.22 | $7.46 | 10,807,580 |
| 2016-02-24 | $12.47 | $12.88 | $12.02 | $12.47 | $8.29 | 10,665,990 |
| 2016-02-23 | $12.50 | $12.70 | $12.29 | $12.45 | $8.28 | 11,090,220 |
| 2016-02-22 | $11.88 | $12.85 | $11.66 | $12.76 | $8.48 | 19,175,830 |
| 2016-02-19 | $11.60 | $11.78 | $11.40 | $11.73 | $7.80 | 7,444,610 |
| 2016-02-18 | $11.79 | $12.38 | $11.66 | $11.75 | $7.81 | 11,739,410 |
| 2016-02-17 | $11.64 | $11.95 | $11.48 | $11.78 | $7.83 | 8,555,620 |
| 2016-02-16 | $11.68 | $11.98 | $11.40 | $11.72 | $7.79 | 10,411,150 |
| 2016-02-15 | $10.81 | $11.68 | $10.80 | $11.60 | $7.71 | 6,411,910 |
| 2016-02-12 | $11.22 | $11.22 | $11.22 | $11.22 | $7.46 | 0 |
| 2016-02-11 | $11.22 | $11.22 | $11.22 | $11.22 | $7.46 | 0 |
| 2016-02-10 | $11.22 | $11.22 | $11.22 | $11.22 | $7.46 | 0 |
| 2016-02-09 | $11.22 | $11.22 | $11.22 | $11.22 | $7.46 | 0 |
| 2016-02-08 | $11.22 | $11.22 | $11.22 | $11.22 | $7.46 | 0 |
| 2016-02-05 | $11.90 | $12.22 | $11.11 | $11.22 | $7.46 | 10,190,560 |
| 2016-02-04 | $11.60 | $12.20 | $11.38 | $12.10 | $8.04 | 14,696,870 |
| 2016-02-03 | $11.50 | $12.06 | $11.11 | $11.72 | $7.79 | 25,035,930 |
| 2016-02-02 | $10.96 | $11.15 | $10.68 | $11.15 | $7.41 | 19,871,060 |
| 2016-02-01 | $9.26 | $10.14 | $9.26 | $10.14 | $6.74 | 2,319,260 |
| 2016-01-29 | $8.89 | $9.40 | $8.76 | $9.22 | $6.13 | 6,193,140 |
| 2016-01-28 | $9.30 | $9.42 | $8.58 | $8.80 | $5.85 | 5,322,910 |
| 2016-01-27 | $9.90 | $9.98 | $8.99 | $9.37 | $6.23 | 11,607,560 |
| 2016-01-26 | $10.52 | $10.93 | $9.84 | $9.84 | $6.54 | 7,032,800 |
| 2016-01-25 | $11.07 | $11.13 | $10.78 | $10.93 | $7.27 | 4,762,740 |
| 2016-01-22 | $10.80 | $11.15 | $10.30 | $10.90 | $7.25 | 13,554,150 |
| 2016-01-21 | $10.67 | $11.45 | $10.67 | $10.83 | $7.20 | 7,827,600 |
| 2016-01-20 | $11.00 | $11.32 | $10.73 | $10.98 | $7.30 | 7,065,310 |
| 2016-01-19 | $10.50 | $11.17 | $10.42 | $11.08 | $7.37 | 8,438,000 |
| 2016-01-18 | $9.80 | $10.90 | $9.80 | $10.50 | $6.98 | 7,607,240 |
| 2016-01-15 | $9.99 | $10.35 | $9.81 | $10.14 | $6.74 | 12,275,120 |
| 2016-01-14 | $9.29 | $10.23 | $9.01 | $10.04 | $6.68 | 12,504,280 |
| 2016-01-13 | $11.00 | $11.09 | $9.74 | $9.74 | $6.48 | 11,134,050 |
| 2016-01-12 | $11.03 | $11.50 | $10.60 | $10.82 | $7.19 | 8,284,010 |
| 2016-01-11 | $12.00 | $12.53 | $11.11 | $11.17 | $7.43 | 10,722,280 |
| 2016-01-08 | $12.35 | $12.75 | $10.50 | $12.32 | $8.19 | 15,674,060 |
| 2016-01-07 | $12.70 | $12.70 | $11.57 | $11.59 | $7.71 | 2,613,200 |
| 2016-01-06 | $12.25 | $12.95 | $12.19 | $12.86 | $8.55 | 11,091,300 |
| 2016-01-05 | $11.96 | $13.05 | $11.88 | $12.15 | $8.08 | 16,730,330 |
| 2016-01-04 | $14.50 | $14.50 | $13.20 | $13.20 | $8.78 | 12,997,100 |
| 2016-01-01 | $14.67 | $14.67 | $14.67 | $14.67 | $9.75 | 0 |
| 2015-12-31 | $14.90 | $15.39 | $14.48 | $14.67 | $9.75 | 16,500,180 |
| 2015-12-30 | $14.86 | $15.03 | $14.60 | $14.77 | $9.82 | 13,529,100 |
| 2015-12-29 | $14.15 | $14.96 | $13.90 | $14.89 | $9.90 | 12,776,880 |
| 2015-12-28 | $14.38 | $14.67 | $13.93 | $14.09 | $9.37 | 17,485,980 |
| 2015-12-25 | $14.90 | $15.20 | $14.40 | $14.54 | $9.67 | 17,061,480 |
| 2015-12-24 | $14.61 | $15.35 | $14.10 | $15.07 | $10.02 | 28,518,980 |
| 2015-12-23 | $14.60 | $15.60 | $14.01 | $14.61 | $9.71 | 41,854,120 |
| 2015-12-22 | $13.03 | $14.39 | $12.98 | $14.39 | $9.57 | 32,519,850 |
| 2015-12-21 | $13.00 | $13.44 | $13.00 | $13.08 | $8.70 | 13,941,720 |
| 2015-12-18 | $12.89 | $13.29 | $12.64 | $13.16 | $8.75 | 20,179,780 |
| 2015-12-17 | $12.48 | $12.88 | $12.45 | $12.87 | $8.56 | 16,258,200 |
| 2015-12-16 | $12.93 | $13.02 | $12.40 | $12.46 | $8.28 | 13,389,680 |
| 2015-12-15 | $12.69 | $12.96 | $12.62 | $12.73 | $8.46 | 10,476,240 |
| 2015-12-14 | $12.50 | $12.70 | $12.19 | $12.63 | $8.40 | 12,926,510 |
| 2015-12-11 | $12.42 | $12.85 | $11.85 | $12.70 | $8.44 | 16,235,070 |
| 2015-12-10 | $11.86 | $12.34 | $11.86 | $12.18 | $8.10 | 9,948,930 |
| 2015-12-09 | $12.03 | $12.29 | $11.80 | $11.93 | $7.93 | 14,446,360 |
| 2015-12-08 | $12.77 | $13.18 | $12.04 | $12.13 | $8.06 | 20,403,850 |
| 2015-12-07 | $12.52 | $12.85 | $12.26 | $12.81 | $8.52 | 18,620,770 |
| 2015-12-04 | $12.02 | $12.97 | $12.01 | $12.62 | $8.39 | 30,332,530 |
| 2015-12-03 | $11.86 | $12.24 | $11.69 | $12.12 | $8.06 | 17,354,220 |
| 2015-12-02 | $11.76 | $12.20 | $11.26 | $11.96 | $7.95 | 19,213,780 |
| 2015-12-01 | $11.99 | $12.15 | $11.52 | $11.72 | $7.79 | 24,311,880 |
| 2015-11-30 | $12.45 | $12.76 | $11.26 | $12.24 | $8.14 | 40,179,580 |
| 2015-11-27 | $13.70 | $14.05 | $12.51 | $12.51 | $8.32 | 43,329,050 |
| 2015-11-26 | $12.70 | $13.96 | $12.61 | $13.90 | $9.24 | 50,044,090 |
| 2015-11-25 | $11.86 | $12.90 | $11.73 | $12.69 | $8.44 | 27,243,380 |
| 2015-11-24 | $11.66 | $12.10 | $11.52 | $11.81 | $7.85 | 16,805,770 |
| 2015-11-23 | $11.20 | $12.39 | $11.11 | $11.83 | $7.87 | 28,264,630 |
| 2015-11-20 | $10.97 | $11.45 | $10.97 | $11.26 | $7.49 | 20,365,970 |
| 2015-11-19 | $10.58 | $11.13 | $10.53 | $10.95 | $7.28 | 20,372,580 |
| 2015-11-18 | $10.76 | $10.81 | $10.40 | $10.53 | $7.00 | 15,021,890 |
| 2015-11-17 | $10.85 | $10.97 | $10.66 | $10.74 | $7.14 | 22,255,900 |
| 2015-11-16 | $10.00 | $11.08 | $9.91 | $10.95 | $7.28 | 22,463,300 |
| 2015-11-13 | $10.50 | $10.54 | $10.06 | $10.19 | $6.78 | 13,928,930 |
| 2015-11-12 | $10.62 | $10.84 | $10.32 | $10.52 | $6.99 | 19,985,200 |
| 2015-11-11 | $10.36 | $10.75 | $10.35 | $10.68 | $7.10 | 29,168,560 |
| 2015-11-10 | $10.12 | $10.59 | $10.01 | $10.50 | $6.98 | 26,455,460 |
| 2015-11-09 | $10.00 | $10.40 | $9.83 | $10.18 | $6.77 | 23,387,310 |
| 2015-11-06 | $9.99 | $10.30 | $9.81 | $10.17 | $6.76 | 28,752,610 |
| 2015-11-05 | $9.64 | $10.24 | $9.51 | $10.11 | $6.72 | 37,068,590 |
| 2015-11-04 | $9.22 | $9.66 | $9.22 | $9.65 | $6.42 | 22,268,810 |
| 2015-11-03 | $9.21 | $9.33 | $9.07 | $9.15 | $6.08 | 9,909,290 |
| 2015-11-02 | $9.18 | $9.52 | $9.04 | $9.12 | $6.06 | 12,528,960 |
| 2015-10-30 | $9.60 | $9.74 | $9.36 | $9.43 | $6.27 | 17,367,830 |
| 2015-10-29 | $9.52 | $9.86 | $9.31 | $9.75 | $6.48 | 21,063,980 |
| 2015-10-28 | $9.60 | $9.97 | $9.33 | $9.49 | $6.31 | 27,409,140 |
| 2015-10-27 | $9.49 | $9.65 | $9.00 | $9.62 | $6.40 | 20,320,310 |
| 2015-10-26 | $9.47 | $9.64 | $9.17 | $9.60 | $6.38 | 26,925,700 |
| 2015-10-23 | $8.92 | $9.38 | $8.85 | $9.30 | $6.18 | 21,766,840 |
| 2015-10-22 | $8.48 | $8.97 | $8.35 | $8.84 | $5.88 | 20,249,110 |
| 2015-10-21 | $9.41 | $9.80 | $8.50 | $8.50 | $5.65 | 35,374,770 |
| 2015-10-20 | $9.26 | $9.53 | $9.11 | $9.44 | $6.28 | 22,299,940 |
| 2015-10-19 | $9.35 | $9.58 | $9.01 | $9.18 | $6.10 | 26,040,490 |
| 2015-10-16 | $9.50 | $9.54 | $9.18 | $9.39 | $6.24 | 24,353,150 |
| 2015-10-15 | $8.94 | $9.50 | $8.82 | $9.47 | $6.30 | 24,963,930 |
| 2015-10-14 | $9.12 | $9.24 | $8.89 | $8.91 | $5.92 | 17,561,410 |
| 2015-10-13 | $8.93 | $9.32 | $8.86 | $9.30 | $6.18 | 24,211,240 |
| 2015-10-12 | $8.61 | $9.25 | $8.54 | $9.07 | $6.03 | 26,167,310 |
| 2015-10-09 | $8.46 | $8.62 | $8.32 | $8.58 | $5.70 | 16,919,950 |
| 2015-10-08 | $8.33 | $8.61 | $8.30 | $8.52 | $5.66 | 17,010,790 |
| 2015-10-07 | $8.10 | $8.10 | $8.10 | $8.10 | $5.39 | 0 |
| 2015-10-06 | $8.10 | $8.10 | $8.10 | $8.10 | $5.39 | 0 |
| 2015-10-05 | $8.10 | $8.10 | $8.10 | $8.10 | $5.39 | 0 |
| 2015-10-02 | $8.10 | $8.10 | $8.10 | $8.10 | $5.39 | 0 |
| 2015-10-01 | $8.10 | $8.10 | $8.10 | $8.10 | $5.39 | 0 |
| 2015-09-30 | $8.09 | $8.25 | $7.99 | $8.10 | $5.39 | 10,439,250 |
| 2015-09-29 | $8.26 | $8.36 | $8.00 | $8.05 | $5.35 | 15,849,190 |
| 2015-09-28 | $8.29 | $8.65 | $8.00 | $8.49 | $5.64 | 21,924,560 |
| 2015-09-25 | $9.05 | $9.13 | $8.29 | $8.29 | $5.51 | 32,766,270 |
| 2015-09-24 | $8.93 | $9.43 | $8.80 | $9.21 | $6.12 | 57,988,500 |
| 2015-09-23 | $7.71 | $8.75 | $7.60 | $8.75 | $5.82 | 34,434,490 |
| 2015-09-22 | $7.74 | $8.05 | $7.73 | $7.95 | $5.29 | 17,482,270 |
| 2015-09-21 | $7.30 | $7.76 | $7.15 | $7.72 | $5.13 | 10,087,610 |
| 2015-09-18 | $7.44 | $7.54 | $7.23 | $7.41 | $4.93 | 8,392,030 |
| 2015-09-17 | $7.68 | $7.88 | $7.35 | $7.36 | $4.89 | 15,607,590 |
| 2015-09-16 | $7.01 | $7.74 | $6.97 | $7.73 | $5.14 | 15,833,080 |
| 2015-09-15 | $6.95 | $7.17 | $6.70 | $7.04 | $4.68 | 15,734,360 |
| 2015-09-14 | $7.98 | $8.08 | $7.18 | $7.18 | $4.77 | 18,369,700 |
| 2015-09-11 | $7.74 | $8.05 | $7.74 | $7.98 | $5.31 | 15,824,880 |
| 2015-09-10 | $7.89 | $8.00 | $7.70 | $7.73 | $5.14 | 11,420,280 |
| 2015-09-09 | $7.76 | $8.14 | $7.70 | $8.04 | $5.35 | 22,029,250 |
| 2015-09-08 | $7.11 | $7.73 | $7.10 | $7.70 | $5.12 | 14,540,650 |
| 2015-09-07 | $7.15 | $7.50 | $7.00 | $7.22 | $4.80 | 10,546,170 |
| 2015-09-04 | $6.98 | $6.98 | $6.98 | $6.98 | $4.64 | 0 |
| 2015-09-03 | $6.98 | $6.98 | $6.98 | $6.98 | $4.64 | 0 |
| 2015-09-02 | $6.77 | $7.51 | $6.55 | $6.98 | $4.64 | 13,225,730 |
| 2015-09-01 | $7.60 | $7.67 | $6.97 | $7.05 | $4.69 | 14,850,370 |
| 2015-08-31 | $8.00 | $8.14 | $7.65 | $7.67 | $5.10 | 14,524,940 |
| 2015-08-28 | $7.60 | $8.19 | $7.60 | $8.18 | $5.44 | 21,722,960 |
| 2015-08-27 | $7.01 | $7.52 | $6.70 | $7.52 | $5.00 | 16,947,020 |
| 2015-08-26 | $7.55 | $7.86 | $6.77 | $6.84 | $4.55 | 20,752,180 |
| 2015-08-25 | $7.52 | $7.88 | $7.52 | $7.52 | $5.00 | 16,870,110 |
| 2015-08-24 | $8.79 | $8.90 | $8.36 | $8.36 | $5.56 | 13,990,500 |
| 2015-08-21 | $9.90 | $10.22 | $9.17 | $9.29 | $6.18 | 15,141,720 |
| 2015-08-20 | $10.69 | $10.97 | $9.98 | $10.03 | $6.67 | 16,843,800 |
| 2015-08-19 | $10.02 | $10.98 | $9.50 | $10.81 | $7.19 | 22,296,670 |
| 2015-08-18 | $11.67 | $12.12 | $10.50 | $10.50 | $6.98 | 30,079,790 |
| 2015-08-17 | $11.24 | $11.70 | $11.20 | $11.67 | $7.76 | 23,669,070 |
| 2015-08-14 | $11.58 | $11.67 | $11.25 | $11.41 | $7.59 | 24,910,990 |
| 2015-08-13 | $10.75 | $11.47 | $10.65 | $11.39 | $7.57 | 21,798,230 |
| 2015-08-12 | $10.92 | $11.13 | $10.78 | $10.82 | $7.19 | 18,624,440 |
| 2015-08-11 | $10.88 | $11.46 | $10.75 | $11.17 | $7.43 | 34,653,270 |
| 2015-08-10 | $10.21 | $11.09 | $10.21 | $10.93 | $7.27 | 29,144,510 |
| 2015-08-07 | $9.80 | $10.19 | $9.80 | $10.08 | $6.70 | 18,472,240 |
| 2015-08-06 | $9.48 | $9.95 | $9.32 | $9.65 | $6.42 | 12,753,290 |
Hubei Sanxia New Building Materials Company (600293) News Headlines
Recent Hubei Sanxia New Building Materials Company (600293) News
Similar Companies to Hubei Sanxia New Building Materials Company (600293) 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 | -- | -- | -- |