Zhongnongfa Seed Industry Group Company Ltd (600313) Exchange: SHG
Data as of July 11, 2025
$6.37 ($-0.04) -0.62%
Zhongnongfa Seed Industry Group Company Ltd - Daily Information
Click for more stock information on Zhongnongfa Seed Industry Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.40 |
| Previous Close | $6.37 |
| High | $6.42 |
| Low | $6.36 |
| Adjusted Open | $6.40 |
| Previous Adjusted Close | $6.37 |
| Adjusted High | $6.42 |
| Adjusted Low | $6.36 |
About Zhongnongfa Seed Industry Group Company Ltd (600313)
Zhongnongfa Seed Industry Group Co., Ltd, is a China-based company mainly engaged in the trading of agricultural products, and sale of seeds. The Company involves in the trading of chemical fertilizers, pesticides, rice, oilseed rape and beans, and researches, produces and sells wheat seeds, sugarcane seeds, potato seeds, corn seeds and cotton seeds. The Company also involves in the marble business. The Company distributes its products within domestic market and to overseas markets.
Invest in Zhongnongfa Seed Industry Group Company Ltd (600313)
Historical Stock Data for Zhongnongfa Seed Industry Group Company Ltd (600313)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.40 | $6.42 | $6.36 | $6.37 | $6.37 | 19,839,600 |
| 2025-07-08 | $6.38 | $6.43 | $6.37 | $6.41 | $6.41 | 20,765,740 |
| 2025-07-07 | $6.33 | $6.40 | $6.29 | $6.39 | $6.39 | 22,987,370 |
| 2025-07-04 | $6.32 | $6.35 | $6.29 | $6.35 | $6.35 | 21,313,600 |
| 2025-07-03 | $6.32 | $6.34 | $6.28 | $6.32 | $6.32 | 12,234,990 |
| 2025-07-02 | $6.30 | $6.34 | $6.28 | $6.32 | $6.32 | 15,096,100 |
| 2025-06-30 | $6.26 | $6.28 | $6.23 | $6.26 | $6.26 | 12,642,400 |
| 2025-06-27 | $6.25 | $6.28 | $6.22 | $6.26 | $6.26 | 10,666,630 |
| 2025-06-26 | $6.25 | $6.28 | $6.23 | $6.24 | $6.24 | 13,199,150 |
| 2025-06-25 | $6.23 | $6.27 | $6.20 | $6.26 | $6.26 | 13,461,600 |
| 2025-06-24 | $6.19 | $6.26 | $6.17 | $6.25 | $6.25 | 11,852,490 |
| 2025-06-23 | $6.14 | $6.21 | $6.12 | $6.20 | $6.20 | 10,236,810 |
| 2025-06-20 | $6.18 | $6.22 | $6.13 | $6.14 | $6.14 | 10,988,600 |
| 2025-06-19 | $6.25 | $6.26 | $6.18 | $6.19 | $6.19 | 13,760,400 |
| 2025-06-18 | $6.29 | $6.32 | $6.24 | $6.25 | $6.25 | 14,030,050 |
| 2025-06-17 | $6.27 | $6.34 | $6.25 | $6.31 | $6.31 | 15,777,880 |
| 2025-06-13 | $6.29 | $6.34 | $6.27 | $6.27 | $6.27 | 16,421,970 |
| 2025-06-12 | $6.36 | $6.36 | $6.27 | $6.30 | $6.30 | 18,440,980 |
| 2025-06-11 | $6.35 | $6.41 | $6.31 | $6.37 | $6.37 | 26,832,760 |
| 2025-06-10 | $6.30 | $6.54 | $6.22 | $6.43 | $6.43 | 50,862,850 |
| 2025-06-09 | $6.27 | $6.31 | $6.27 | $6.31 | $6.31 | 12,014,580 |
| 2025-06-06 | $6.27 | $6.34 | $6.26 | $6.29 | $6.29 | 14,458,400 |
| 2025-06-05 | $6.28 | $6.30 | $6.25 | $6.28 | $6.28 | 9,832,000 |
| 2025-06-04 | $6.25 | $6.31 | $6.22 | $6.31 | $6.31 | 14,859,350 |
| 2025-06-03 | $6.21 | $6.28 | $6.20 | $6.27 | $6.27 | 10,288,100 |
| 2025-05-30 | $6.27 | $6.31 | $6.23 | $6.25 | $6.25 | 12,508,980 |
| 2025-05-29 | $6.23 | $6.27 | $6.20 | $6.27 | $6.27 | 11,957,810 |
| 2025-05-28 | $6.33 | $6.34 | $6.22 | $6.24 | $6.24 | 12,242,950 |
| 2025-05-27 | $6.26 | $6.32 | $6.24 | $6.32 | $6.32 | 15,477,670 |
| 2025-05-26 | $6.19 | $6.27 | $6.17 | $6.27 | $6.27 | 10,827,730 |
| 2025-05-23 | $6.29 | $6.30 | $6.20 | $6.21 | $6.21 | 16,524,200 |
| 2025-05-22 | $6.36 | $6.40 | $6.28 | $6.28 | $6.28 | 20,497,150 |
| 2025-05-21 | $6.42 | $6.44 | $6.37 | $6.39 | $6.39 | 15,055,970 |
| 2025-05-20 | $6.39 | $6.45 | $6.37 | $6.42 | $6.42 | 18,998,250 |
| 2025-05-19 | $6.34 | $6.40 | $6.33 | $6.39 | $6.39 | 14,422,200 |
| 2025-05-16 | $6.40 | $6.40 | $6.31 | $6.34 | $6.34 | 17,212,050 |
| 2025-05-15 | $6.39 | $6.43 | $6.34 | $6.41 | $6.41 | 21,710,500 |
| 2025-05-14 | $6.37 | $6.39 | $6.32 | $6.39 | $6.39 | 16,701,000 |
| 2025-05-13 | $6.42 | $6.44 | $6.35 | $6.37 | $6.37 | 22,921,500 |
| 2025-05-12 | $6.46 | $6.47 | $6.37 | $6.41 | $6.41 | 33,880,070 |
| 2025-05-09 | $6.53 | $6.63 | $6.50 | $6.53 | $6.53 | 30,626,370 |
| 2025-05-08 | $6.56 | $6.56 | $6.45 | $6.54 | $6.54 | 35,137,830 |
| 2025-05-07 | $6.45 | $6.68 | $6.40 | $6.63 | $6.63 | 60,268,180 |
| 2025-05-06 | $6.39 | $6.44 | $6.38 | $6.44 | $6.44 | 22,097,350 |
| 2025-04-30 | $6.32 | $6.40 | $6.32 | $6.38 | $6.38 | 20,941,960 |
| 2025-04-29 | $6.28 | $6.37 | $6.25 | $6.33 | $6.33 | 18,329,060 |
| 2025-04-28 | $6.33 | $6.40 | $6.28 | $6.30 | $6.30 | 24,627,000 |
| 2025-04-25 | $6.29 | $6.33 | $6.29 | $6.30 | $6.30 | 15,372,950 |
| 2025-04-24 | $6.34 | $6.37 | $6.29 | $6.31 | $6.31 | 19,663,100 |
| 2025-04-23 | $6.48 | $6.50 | $6.34 | $6.35 | $6.35 | 35,154,350 |
| 2025-04-22 | $6.46 | $6.51 | $6.43 | $6.50 | $6.50 | 29,424,850 |
| 2025-04-21 | $6.43 | $6.50 | $6.39 | $6.46 | $6.46 | 21,929,600 |
| 2025-04-18 | $6.52 | $6.52 | $6.37 | $6.40 | $6.40 | 30,832,780 |
| 2025-04-17 | $6.55 | $6.62 | $6.51 | $6.53 | $6.53 | 28,982,100 |
| 2025-04-16 | $6.71 | $6.74 | $6.45 | $6.60 | $6.60 | 50,618,500 |
| 2025-04-15 | $6.85 | $6.87 | $6.68 | $6.75 | $6.75 | 48,292,050 |
| 2025-04-14 | $6.70 | $6.95 | $6.68 | $6.87 | $6.87 | 71,249,930 |
| 2025-04-11 | $7.15 | $7.15 | $6.80 | $6.82 | $6.82 | 91,590,580 |
| 2025-04-10 | $6.73 | $7.47 | $6.73 | $7.22 | $7.22 | 130,482,240 |
| 2025-04-09 | $7.54 | $8.17 | $7.01 | $7.23 | $7.23 | 179,460,780 |
| 2025-04-08 | $7.01 | $7.54 | $6.41 | $7.53 | $7.53 | 167,488,340 |
| 2025-04-07 | $6.58 | $6.98 | $6.50 | $6.86 | $6.86 | 127,465,440 |
| 2025-04-03 | $6.30 | $6.38 | $6.28 | $6.35 | $6.35 | 18,274,910 |
| 2025-04-02 | $6.20 | $6.25 | $6.18 | $6.24 | $6.24 | 6,872,610 |
| 2025-04-01 | $6.17 | $6.23 | $6.17 | $6.22 | $6.22 | 7,491,600 |
| 2025-03-31 | $6.22 | $6.26 | $6.15 | $6.16 | $6.16 | 9,698,160 |
| 2025-03-28 | $6.38 | $6.40 | $6.26 | $6.26 | $6.26 | 11,723,750 |
| 2025-03-27 | $6.35 | $6.39 | $6.31 | $6.39 | $6.39 | 7,710,500 |
| 2025-03-26 | $6.35 | $6.42 | $6.33 | $6.37 | $6.37 | 10,779,950 |
| 2025-03-25 | $6.32 | $6.36 | $6.27 | $6.35 | $6.35 | 9,157,950 |
| 2025-03-24 | $6.38 | $6.38 | $6.26 | $6.31 | $6.31 | 12,242,270 |
| 2025-03-21 | $6.42 | $6.46 | $6.36 | $6.38 | $6.38 | 12,810,080 |
| 2025-03-20 | $6.47 | $6.50 | $6.44 | $6.45 | $6.45 | 8,643,010 |
| 2025-03-19 | $6.53 | $6.54 | $6.47 | $6.47 | $6.47 | 7,648,400 |
| 2025-03-18 | $6.55 | $6.56 | $6.48 | $6.53 | $6.53 | 11,161,210 |
| 2025-03-17 | $6.54 | $6.57 | $6.52 | $6.55 | $6.55 | 13,391,980 |
| 2025-03-14 | $6.42 | $6.51 | $6.40 | $6.51 | $6.51 | 14,556,330 |
| 2025-03-13 | $6.50 | $6.51 | $6.39 | $6.43 | $6.43 | 13,733,000 |
| 2025-03-12 | $6.56 | $6.58 | $6.49 | $6.50 | $6.50 | 13,898,330 |
| 2025-03-11 | $6.50 | $6.58 | $6.44 | $6.56 | $6.56 | 14,512,600 |
| 2025-03-10 | $6.63 | $6.64 | $6.51 | $6.54 | $6.54 | 15,582,600 |
| 2025-03-07 | $6.63 | $6.66 | $6.58 | $6.61 | $6.61 | 17,986,050 |
| 2025-03-06 | $6.65 | $6.68 | $6.60 | $6.68 | $6.68 | 19,903,510 |
| 2025-03-05 | $6.82 | $6.84 | $6.63 | $6.67 | $6.67 | 21,171,750 |
| 2025-03-04 | $6.76 | $6.82 | $6.67 | $6.78 | $6.78 | 28,921,290 |
| 2025-03-03 | $6.61 | $6.76 | $6.60 | $6.74 | $6.74 | 29,678,800 |
| 2025-02-28 | $6.65 | $6.67 | $6.56 | $6.57 | $6.57 | 21,510,750 |
| 2025-02-27 | $6.68 | $6.72 | $6.63 | $6.67 | $6.67 | 22,453,980 |
| 2025-02-26 | $6.72 | $6.75 | $6.63 | $6.69 | $6.69 | 33,128,280 |
| 2025-02-25 | $6.82 | $6.90 | $6.73 | $6.73 | $6.73 | 48,038,030 |
| 2025-02-24 | $7.12 | $7.49 | $6.96 | $7.00 | $7.00 | 95,178,010 |
| 2025-02-20 | $6.65 | $6.82 | $6.60 | $6.74 | $6.74 | 28,419,780 |
| 2025-02-19 | $6.62 | $6.72 | $6.59 | $6.69 | $6.69 | 20,957,080 |
| 2025-02-18 | $6.86 | $6.86 | $6.56 | $6.59 | $6.59 | 32,038,070 |
| 2025-02-17 | $6.71 | $6.90 | $6.68 | $6.88 | $6.88 | 44,730,400 |
| 2025-02-14 | $6.64 | $6.71 | $6.61 | $6.71 | $6.71 | 24,809,280 |
| 2025-02-13 | $6.66 | $6.76 | $6.65 | $6.66 | $6.66 | 33,393,550 |
| 2025-02-12 | $6.60 | $6.67 | $6.58 | $6.66 | $6.66 | 17,817,670 |
| 2025-02-11 | $6.64 | $6.71 | $6.57 | $6.66 | $6.66 | 20,869,500 |
| 2025-02-10 | $6.67 | $6.71 | $6.64 | $6.67 | $6.67 | 22,466,570 |
| 2025-02-07 | $6.63 | $6.74 | $6.57 | $6.69 | $6.69 | 31,638,900 |
| 2025-02-06 | $6.58 | $6.66 | $6.50 | $6.65 | $6.65 | 25,429,400 |
| 2025-02-05 | $6.58 | $6.67 | $6.40 | $6.63 | $6.63 | 30,306,800 |
| 2025-01-27 | $6.31 | $6.62 | $6.31 | $6.58 | $6.58 | 43,758,590 |
| 2025-01-24 | $6.20 | $6.31 | $6.18 | $6.31 | $6.31 | 15,056,130 |
| 2025-01-23 | $6.27 | $6.45 | $6.21 | $6.21 | $6.21 | 22,453,350 |
| 2025-01-22 | $6.32 | $6.32 | $6.18 | $6.19 | $6.19 | 14,427,330 |
| 2025-01-21 | $6.43 | $6.48 | $6.28 | $6.32 | $6.32 | 15,992,540 |
| 2025-01-20 | $6.43 | $6.50 | $6.33 | $6.41 | $6.41 | 17,265,460 |
| 2025-01-17 | $6.37 | $6.46 | $6.33 | $6.44 | $6.44 | 19,192,000 |
| 2025-01-16 | $6.33 | $6.50 | $6.33 | $6.41 | $6.41 | 26,389,100 |
| 2025-01-15 | $6.40 | $6.40 | $6.26 | $6.31 | $6.31 | 21,939,200 |
| 2025-01-14 | $6.25 | $6.44 | $6.25 | $6.44 | $6.44 | 20,429,230 |
| 2025-01-13 | $6.18 | $6.31 | $6.13 | $6.25 | $6.25 | 11,524,190 |
| 2025-01-09 | $6.30 | $6.44 | $6.27 | $6.36 | $6.36 | 19,046,750 |
| 2025-01-08 | $6.39 | $6.46 | $6.16 | $6.34 | $6.34 | 26,228,860 |
| 2025-01-07 | $6.29 | $6.53 | $6.29 | $6.46 | $6.46 | 23,175,370 |
| 2025-01-06 | $6.40 | $6.45 | $6.17 | $6.29 | $6.29 | 21,012,520 |
| 2025-01-03 | $6.73 | $6.76 | $6.38 | $6.39 | $6.39 | 31,378,210 |
| 2025-01-02 | $6.71 | $6.95 | $6.65 | $6.74 | $6.74 | 34,213,590 |
| 2024-12-31 | $6.88 | $7.00 | $6.75 | $6.75 | $6.75 | 31,662,950 |
| 2024-12-30 | $7.09 | $7.11 | $6.86 | $6.89 | $6.89 | 52,749,230 |
| 2024-12-27 | $6.72 | $7.33 | $6.67 | $7.27 | $7.27 | 89,053,570 |
| 2024-12-26 | $6.65 | $6.76 | $6.64 | $6.73 | $6.73 | 23,048,300 |
| 2024-12-25 | $6.71 | $6.72 | $6.51 | $6.65 | $6.65 | 24,968,150 |
| 2024-12-24 | $6.78 | $6.84 | $6.58 | $6.70 | $6.70 | 32,130,780 |
| 2024-12-23 | $7.16 | $7.29 | $6.74 | $6.77 | $6.77 | 51,670,410 |
| 2024-12-20 | $7.14 | $7.38 | $7.10 | $7.19 | $7.19 | 50,742,160 |
| 2024-12-19 | $7.61 | $7.74 | $7.24 | $7.29 | $7.29 | 90,360,200 |
| 2024-12-18 | $7.44 | $8.00 | $7.42 | $7.88 | $7.88 | 135,759,220 |
| 2024-12-17 | $7.14 | $7.87 | $7.09 | $7.65 | $7.65 | 119,764,350 |
| 2024-12-16 | $7.12 | $7.22 | $7.10 | $7.15 | $7.15 | 29,848,700 |
| 2024-12-13 | $7.22 | $7.30 | $7.14 | $7.15 | $7.15 | 28,533,850 |
| 2024-12-12 | $7.20 | $7.27 | $7.13 | $7.26 | $7.26 | 28,737,880 |
| 2024-12-11 | $7.06 | $7.23 | $7.05 | $7.19 | $7.19 | 25,010,030 |
| 2024-12-10 | $7.29 | $7.31 | $7.09 | $7.10 | $7.10 | 38,163,900 |
| 2024-12-09 | $7.06 | $7.16 | $7.00 | $7.14 | $7.14 | 38,927,500 |
| 2024-12-06 | $6.96 | $7.05 | $6.92 | $7.04 | $7.04 | 26,104,600 |
| 2024-12-05 | $6.84 | $7.08 | $6.79 | $7.00 | $7.00 | 31,503,600 |
| 2024-12-04 | $6.93 | $7.02 | $6.81 | $6.85 | $6.85 | 24,742,850 |
| 2024-12-03 | $7.12 | $7.12 | $6.92 | $6.96 | $6.96 | 32,315,050 |
| 2024-12-02 | $6.94 | $7.12 | $6.91 | $7.12 | $7.12 | 50,273,150 |
| 2024-11-29 | $6.78 | $6.95 | $6.69 | $6.92 | $6.92 | 42,862,080 |
| 2024-11-28 | $6.60 | $6.88 | $6.55 | $6.84 | $6.84 | 44,975,720 |
| 2024-11-27 | $6.62 | $6.63 | $6.36 | $6.62 | $6.62 | 27,100,150 |
| 2024-11-26 | $6.61 | $6.85 | $6.60 | $6.62 | $6.62 | 27,368,200 |
| 2024-11-25 | $6.59 | $6.72 | $6.48 | $6.61 | $6.61 | 25,142,630 |
| 2024-11-22 | $6.77 | $6.89 | $6.60 | $6.62 | $6.62 | 29,224,020 |
| 2024-11-21 | $6.81 | $6.87 | $6.73 | $6.79 | $6.79 | 20,340,800 |
| 2024-11-20 | $6.74 | $6.90 | $6.70 | $6.85 | $6.85 | 24,785,700 |
| 2024-11-19 | $6.70 | $6.74 | $6.56 | $6.72 | $6.72 | 21,828,240 |
| 2024-11-18 | $6.96 | $7.00 | $6.67 | $6.69 | $6.69 | 28,614,900 |
| 2024-11-15 | $7.25 | $7.30 | $6.96 | $6.96 | $6.96 | 37,368,000 |
| 2024-11-14 | $7.28 | $7.40 | $7.21 | $7.31 | $7.31 | 32,454,610 |
| 2024-11-13 | $7.30 | $7.45 | $7.20 | $7.33 | $7.33 | 37,102,700 |
| 2024-11-12 | $7.44 | $7.52 | $7.24 | $7.30 | $7.30 | 56,787,310 |
| 2024-11-11 | $7.60 | $7.62 | $7.30 | $7.44 | $7.44 | 69,919,780 |
| 2024-11-08 | $7.50 | $7.66 | $7.36 | $7.64 | $7.64 | 109,644,600 |
| 2024-11-07 | $7.65 | $8.05 | $7.47 | $7.69 | $7.69 | 175,360,090 |
| 2024-11-06 | $6.79 | $7.45 | $6.77 | $7.45 | $7.45 | 139,432,090 |
| 2024-11-05 | $6.67 | $6.78 | $6.62 | $6.77 | $6.77 | 37,078,650 |
| 2024-11-04 | $6.71 | $6.75 | $6.56 | $6.65 | $6.65 | 26,108,010 |
| 2024-11-01 | $6.60 | $6.86 | $6.57 | $6.70 | $6.70 | 47,060,910 |
| 2024-10-31 | $6.60 | $6.79 | $6.50 | $6.66 | $6.66 | 32,583,660 |
| 2024-10-30 | $6.62 | $6.72 | $6.53 | $6.63 | $6.63 | 26,884,850 |
| 2024-10-29 | $6.81 | $6.81 | $6.64 | $6.67 | $6.67 | 39,337,410 |
| 2024-10-28 | $6.51 | $6.87 | $6.49 | $6.85 | $6.85 | 62,498,710 |
| 2024-10-25 | $6.53 | $6.82 | $6.53 | $6.60 | $6.60 | 52,120,570 |
| 2024-10-24 | $6.84 | $6.84 | $6.58 | $6.60 | $6.60 | 36,611,550 |
| 2024-10-23 | $6.60 | $6.85 | $6.43 | $6.83 | $6.83 | 67,018,310 |
| 2024-10-22 | $6.37 | $6.75 | $6.30 | $6.67 | $6.67 | 66,113,100 |
| 2024-10-21 | $5.96 | $6.55 | $5.93 | $6.31 | $6.31 | 55,399,100 |
| 2024-10-18 | $5.90 | $6.03 | $5.78 | $5.96 | $5.96 | 27,417,600 |
| 2024-10-17 | $5.96 | $6.05 | $5.90 | $5.90 | $5.90 | 17,246,190 |
| 2024-10-16 | $5.89 | $6.03 | $5.87 | $5.96 | $5.96 | 14,693,720 |
| 2024-10-15 | $6.01 | $6.12 | $5.93 | $5.93 | $5.93 | 16,819,900 |
| 2024-10-14 | $6.00 | $6.08 | $5.94 | $6.06 | $6.06 | 14,743,570 |
| 2024-10-11 | $6.19 | $6.19 | $5.88 | $5.96 | $5.96 | 18,352,580 |
| 2024-10-10 | $6.17 | $6.38 | $6.17 | $6.20 | $6.20 | 25,272,380 |
| 2024-10-09 | $6.60 | $6.60 | $6.14 | $6.15 | $6.15 | 38,755,750 |
| 2024-10-08 | $7.02 | $7.02 | $6.35 | $6.64 | $6.64 | 64,424,260 |
| 2024-09-30 | $6.02 | $6.44 | $5.95 | $6.39 | $6.39 | 58,460,500 |
| 2024-09-27 | $5.72 | $5.87 | $5.68 | $5.86 | $5.86 | 22,231,280 |
| 2024-09-26 | $5.48 | $5.66 | $5.47 | $5.66 | $5.66 | 19,323,850 |
| 2024-09-25 | $5.48 | $5.61 | $5.48 | $5.49 | $5.49 | 15,703,700 |
| 2024-09-24 | $5.33 | $5.46 | $5.30 | $5.46 | $5.46 | 15,020,800 |
| 2024-09-23 | $5.31 | $5.34 | $5.27 | $5.31 | $5.31 | 5,309,590 |
| 2024-09-20 | $5.35 | $5.35 | $5.26 | $5.29 | $5.29 | 6,884,600 |
| 2024-09-19 | $5.16 | $5.40 | $5.16 | $5.35 | $5.35 | 16,951,000 |
| 2024-09-18 | $5.25 | $5.27 | $5.12 | $5.16 | $5.16 | 7,152,800 |
| 2024-09-13 | $5.23 | $5.28 | $5.19 | $5.25 | $5.25 | 5,163,480 |
| 2024-09-12 | $5.21 | $5.26 | $5.18 | $5.23 | $5.23 | 3,655,740 |
| 2024-09-11 | $5.22 | $5.24 | $5.16 | $5.19 | $5.19 | 3,941,860 |
| 2024-09-10 | $5.28 | $5.31 | $5.15 | $5.23 | $5.23 | 7,159,000 |
| 2024-09-09 | $5.27 | $5.32 | $5.23 | $5.29 | $5.29 | 4,784,400 |
| 2024-09-06 | $5.37 | $5.40 | $5.27 | $5.27 | $5.27 | 5,874,900 |
| 2024-09-05 | $5.39 | $5.41 | $5.33 | $5.38 | $5.38 | 6,677,210 |
| 2024-09-04 | $5.30 | $5.47 | $5.29 | $5.38 | $5.38 | 10,795,160 |
| 2024-09-03 | $5.28 | $5.37 | $5.28 | $5.34 | $5.34 | 5,310,990 |
| 2024-09-02 | $5.39 | $5.48 | $5.30 | $5.32 | $5.32 | 8,823,600 |
| 2024-08-30 | $5.33 | $5.44 | $5.29 | $5.39 | $5.39 | 8,518,540 |
| 2024-08-29 | $5.29 | $5.33 | $5.25 | $5.33 | $5.33 | 5,537,000 |
| 2024-08-28 | $5.23 | $5.33 | $5.21 | $5.30 | $5.30 | 5,341,300 |
| 2024-08-27 | $5.29 | $5.35 | $5.25 | $5.27 | $5.27 | 5,510,110 |
| 2024-08-26 | $5.22 | $5.36 | $5.20 | $5.31 | $5.31 | 7,090,100 |
| 2024-08-23 | $5.21 | $5.27 | $5.21 | $5.24 | $5.24 | 5,078,700 |
| 2024-08-22 | $5.41 | $5.42 | $5.21 | $5.22 | $5.22 | 9,207,780 |
| 2024-08-21 | $5.40 | $5.42 | $5.37 | $5.39 | $5.39 | 4,693,700 |
| 2024-08-20 | $5.48 | $5.50 | $5.36 | $5.40 | $5.40 | 9,223,360 |
| 2024-08-19 | $5.51 | $5.59 | $5.49 | $5.50 | $5.50 | 8,876,700 |
| 2024-08-16 | $5.65 | $5.66 | $5.51 | $5.52 | $5.52 | 12,189,310 |
| 2024-08-15 | $5.60 | $5.70 | $5.58 | $5.67 | $5.67 | 11,237,610 |
| 2024-08-14 | $5.65 | $5.68 | $5.59 | $5.65 | $5.65 | 8,080,500 |
| 2024-08-13 | $5.71 | $5.74 | $5.59 | $5.66 | $5.66 | 11,126,700 |
| 2024-08-12 | $5.71 | $5.79 | $5.66 | $5.69 | $5.69 | 14,710,700 |
| 2024-08-09 | $5.87 | $6.00 | $5.79 | $5.81 | $5.81 | 36,669,700 |
| 2024-08-08 | $5.59 | $6.15 | $5.58 | $6.03 | $6.03 | 44,496,130 |
| 2024-08-07 | $5.66 | $5.68 | $5.58 | $5.61 | $5.61 | 15,579,480 |
| 2024-08-06 | $5.85 | $5.98 | $5.64 | $5.70 | $5.70 | 27,476,500 |
| 2024-08-05 | $5.62 | $5.71 | $5.55 | $5.55 | $5.55 | 9,630,950 |
| 2024-08-02 | $5.57 | $5.69 | $5.57 | $5.62 | $5.62 | 9,617,910 |
| 2024-08-01 | $5.65 | $5.68 | $5.57 | $5.60 | $5.60 | 8,624,500 |
| 2024-07-31 | $5.45 | $5.62 | $5.45 | $5.62 | $5.62 | 11,650,450 |
| 2024-07-30 | $5.40 | $5.49 | $5.37 | $5.47 | $5.47 | 6,448,750 |
| 2024-07-29 | $5.46 | $5.48 | $5.39 | $5.42 | $5.42 | 4,514,300 |
| 2024-07-26 | $5.37 | $5.47 | $5.37 | $5.46 | $5.46 | 7,093,700 |
| 2024-07-25 | $5.33 | $5.41 | $5.28 | $5.36 | $5.36 | 6,272,200 |
| 2024-07-24 | $5.42 | $5.45 | $5.32 | $5.33 | $5.33 | 8,095,300 |
| 2024-07-23 | $5.53 | $5.58 | $5.42 | $5.43 | $5.43 | 7,780,950 |
| 2024-07-22 | $5.56 | $5.59 | $5.51 | $5.54 | $5.54 | 7,467,200 |
| 2024-07-19 | $5.61 | $5.63 | $5.50 | $5.56 | $5.56 | 10,129,650 |
| 2024-07-18 | $5.56 | $5.66 | $5.50 | $5.65 | $5.65 | 12,762,790 |
| 2024-07-17 | $5.50 | $5.60 | $5.46 | $5.57 | $5.57 | 10,007,300 |
| 2024-07-16 | $5.47 | $5.51 | $5.45 | $5.49 | $5.49 | 5,093,150 |
| 2024-07-15 | $5.59 | $5.64 | $5.48 | $5.49 | $5.49 | 7,934,350 |
| 2024-07-12 | $5.56 | $5.60 | $5.51 | $5.59 | $5.59 | 8,733,700 |
| 2024-07-11 | $5.41 | $5.54 | $5.41 | $5.53 | $5.53 | 11,776,600 |
| 2024-07-10 | $5.40 | $5.43 | $5.30 | $5.36 | $5.36 | 6,126,900 |
| 2024-07-09 | $5.45 | $5.48 | $5.27 | $5.41 | $5.41 | 10,474,740 |
| 2024-07-08 | $5.61 | $5.61 | $5.44 | $5.45 | $5.45 | 8,310,920 |
| 2024-07-05 | $5.57 | $5.64 | $5.50 | $5.62 | $5.62 | 5,441,710 |
| 2024-07-04 | $5.68 | $5.73 | $5.54 | $5.56 | $5.56 | 10,544,750 |
| 2024-07-03 | $5.70 | $5.91 | $5.70 | $5.73 | $5.73 | 15,009,400 |
| 2024-07-02 | $5.68 | $5.80 | $5.65 | $5.72 | $5.72 | 11,789,250 |
| 2024-07-01 | $5.58 | $5.72 | $5.56 | $5.70 | $5.70 | 10,817,800 |
| 2024-06-28 | $5.51 | $5.65 | $5.50 | $5.59 | $5.59 | 9,020,350 |
| 2024-06-27 | $5.63 | $5.63 | $5.52 | $5.54 | $5.54 | 6,588,360 |
| 2024-06-26 | $5.59 | $5.66 | $5.47 | $5.65 | $5.65 | 7,811,000 |
| 2024-06-25 | $5.47 | $5.59 | $5.47 | $5.54 | $5.54 | 8,998,840 |
| 2024-06-24 | $5.63 | $5.67 | $5.46 | $5.47 | $5.47 | 10,491,900 |
| 2024-06-21 | $5.70 | $5.75 | $5.66 | $5.71 | $5.71 | 5,315,100 |
| 2024-06-20 | $5.86 | $5.90 | $5.70 | $5.70 | $5.70 | 8,670,800 |
| 2024-06-19 | $5.93 | $5.94 | $5.86 | $5.86 | $5.86 | 4,714,300 |
| 2024-06-18 | $5.90 | $5.94 | $5.88 | $5.93 | $5.93 | 5,703,910 |
| 2024-06-17 | $5.90 | $5.94 | $5.87 | $5.88 | $5.88 | 5,807,200 |
| 2024-06-14 | $5.86 | $5.94 | $5.82 | $5.94 | $5.94 | 8,476,800 |
| 2024-06-13 | $5.95 | $5.96 | $5.85 | $5.86 | $5.86 | 7,050,800 |
| 2024-06-12 | $6.04 | $6.05 | $5.95 | $5.97 | $5.97 | 7,795,800 |
| 2024-06-11 | $5.95 | $5.99 | $5.90 | $5.95 | $5.95 | 6,670,200 |
| 2024-06-07 | $5.82 | $6.00 | $5.82 | $5.98 | $5.98 | 15,009,660 |
| 2024-06-06 | $6.10 | $6.12 | $5.80 | $5.81 | $5.81 | 19,142,550 |
| 2024-06-05 | $6.18 | $6.18 | $6.08 | $6.08 | $6.08 | 7,035,000 |
| 2024-06-04 | $6.15 | $6.17 | $6.07 | $6.16 | $6.16 | 8,776,140 |
| 2024-06-03 | $6.23 | $6.27 | $6.12 | $6.16 | $6.16 | 9,766,510 |
| 2024-05-31 | $6.24 | $6.30 | $6.22 | $6.28 | $6.28 | 5,650,460 |
| 2024-05-30 | $6.32 | $6.33 | $6.23 | $6.25 | $6.25 | 6,688,400 |
| 2024-05-29 | $6.29 | $6.36 | $6.28 | $6.30 | $6.30 | 6,002,940 |
| 2024-05-28 | $6.37 | $6.39 | $6.31 | $6.32 | $6.32 | 6,966,100 |
| 2024-05-27 | $6.48 | $6.49 | $6.28 | $6.40 | $6.40 | 16,498,290 |
| 2024-05-24 | $6.60 | $6.68 | $6.53 | $6.56 | $6.56 | 16,925,740 |
| 2024-05-23 | $6.60 | $6.60 | $6.47 | $6.49 | $6.49 | 10,396,100 |
| 2024-05-22 | $6.63 | $6.64 | $6.56 | $6.59 | $6.59 | 8,372,200 |
| 2024-05-21 | $6.79 | $6.79 | $6.60 | $6.61 | $6.61 | 16,149,200 |
| 2024-05-20 | $6.73 | $6.84 | $6.71 | $6.79 | $6.79 | 12,356,060 |
| 2024-05-17 | $6.73 | $6.78 | $6.66 | $6.75 | $6.75 | 9,536,600 |
| 2024-05-16 | $6.74 | $6.79 | $6.71 | $6.74 | $6.74 | 7,778,770 |
| 2024-05-15 | $6.81 | $6.81 | $6.71 | $6.76 | $6.76 | 8,883,570 |
| 2024-05-14 | $6.77 | $6.85 | $6.76 | $6.81 | $6.81 | 10,479,710 |
| 2024-05-13 | $6.81 | $6.83 | $6.70 | $6.74 | $6.74 | 11,697,240 |
| 2024-05-10 | $7.02 | $7.08 | $6.87 | $6.88 | $6.88 | 18,779,950 |
| 2024-05-09 | $6.89 | $6.97 | $6.86 | $6.95 | $6.95 | 14,212,510 |
| 2024-05-08 | $6.92 | $6.92 | $6.82 | $6.89 | $6.89 | 10,853,800 |
| 2024-05-07 | $6.94 | $6.95 | $6.83 | $6.88 | $6.88 | 10,498,070 |
| 2024-05-06 | $6.81 | $6.90 | $6.81 | $6.87 | $6.87 | 12,697,800 |
| 2024-04-30 | $6.85 | $6.87 | $6.75 | $6.76 | $6.76 | 10,148,800 |
| 2024-04-29 | $6.70 | $6.83 | $6.70 | $6.82 | $6.82 | 16,103,100 |
| 2024-04-26 | $6.67 | $6.68 | $6.60 | $6.68 | $6.68 | 10,297,000 |
| 2024-04-25 | $6.66 | $6.70 | $6.60 | $6.66 | $6.66 | 6,707,900 |
| 2024-04-24 | $6.66 | $6.68 | $6.56 | $6.65 | $6.65 | 7,986,600 |
| 2024-04-23 | $6.71 | $6.76 | $6.65 | $6.67 | $6.67 | 7,530,500 |
| 2024-04-22 | $6.72 | $6.79 | $6.64 | $6.71 | $6.71 | 12,260,950 |
| 2024-04-19 | $6.57 | $6.84 | $6.53 | $6.84 | $6.84 | 21,279,050 |
| 2024-04-18 | $6.67 | $6.75 | $6.62 | $6.65 | $6.65 | 10,114,600 |
| 2024-04-17 | $6.53 | $6.70 | $6.53 | $6.69 | $6.69 | 12,273,680 |
| 2024-04-16 | $6.70 | $6.73 | $6.46 | $6.48 | $6.48 | 13,818,850 |
| 2024-04-15 | $6.77 | $6.83 | $6.52 | $6.72 | $6.72 | 14,046,490 |
| 2024-04-12 | $6.94 | $7.01 | $6.78 | $6.79 | $6.79 | 13,384,150 |
| 2024-04-11 | $6.91 | $7.05 | $6.85 | $7.01 | $7.01 | 11,463,200 |
| 2024-04-10 | $7.02 | $7.08 | $6.84 | $6.91 | $6.91 | 10,840,900 |
| 2024-04-09 | $6.99 | $7.07 | $6.90 | $7.05 | $7.05 | 10,163,430 |
| 2024-04-08 | $7.13 | $7.17 | $6.98 | $6.98 | $6.98 | 15,428,240 |
| 2024-04-03 | $7.10 | $7.15 | $7.04 | $7.14 | $7.14 | 13,075,940 |
| 2024-04-02 | $7.08 | $7.12 | $7.04 | $7.08 | $7.08 | 9,852,620 |
| 2024-04-01 | $7.01 | $7.13 | $7.00 | $7.08 | $7.08 | 12,769,140 |
| 2024-03-29 | $6.94 | $7.04 | $6.92 | $7.02 | $7.02 | 12,408,400 |
| 2024-03-28 | $6.86 | $6.99 | $6.83 | $6.94 | $6.94 | 13,269,300 |
| 2024-03-27 | $6.99 | $7.13 | $6.85 | $6.93 | $6.93 | 16,759,000 |
| 2024-03-26 | $7.07 | $7.14 | $6.87 | $7.00 | $7.00 | 13,952,370 |
| 2024-03-25 | $7.11 | $7.20 | $7.07 | $7.07 | $7.07 | 11,648,110 |
| 2024-03-22 | $7.41 | $7.43 | $7.18 | $7.18 | $7.18 | 22,014,410 |
| 2024-03-21 | $7.38 | $7.50 | $7.36 | $7.45 | $7.45 | 19,268,180 |
| 2024-03-20 | $7.48 | $7.52 | $7.38 | $7.40 | $7.40 | 17,215,260 |
| 2024-03-19 | $7.38 | $7.53 | $7.36 | $7.44 | $7.44 | 24,154,300 |
| 2024-03-18 | $7.37 | $7.40 | $7.31 | $7.40 | $7.40 | 16,961,100 |
| 2024-03-15 | $7.29 | $7.39 | $7.25 | $7.37 | $7.37 | 15,504,850 |
| 2024-03-14 | $7.31 | $7.40 | $7.22 | $7.29 | $7.29 | 19,549,350 |
| 2024-03-13 | $7.54 | $7.67 | $7.39 | $7.41 | $7.41 | 28,478,150 |
| 2024-03-12 | $7.42 | $7.49 | $7.33 | $7.44 | $7.44 | 22,636,560 |
| 2024-03-11 | $7.23 | $7.39 | $7.22 | $7.38 | $7.38 | 19,785,680 |
| 2024-03-08 | $7.29 | $7.32 | $7.14 | $7.23 | $7.23 | 19,767,920 |
| 2024-03-07 | $7.41 | $7.52 | $7.28 | $7.28 | $7.28 | 24,858,820 |
| 2024-03-06 | $7.38 | $7.49 | $7.29 | $7.38 | $7.38 | 24,487,910 |
| 2024-03-05 | $7.70 | $7.71 | $7.41 | $7.44 | $7.44 | 43,706,790 |
| 2024-03-04 | $7.68 | $7.98 | $7.60 | $7.79 | $7.79 | 50,355,650 |
| 2024-03-01 | $7.73 | $7.82 | $7.60 | $7.70 | $7.70 | 52,282,790 |
| 2024-02-29 | $7.33 | $7.98 | $7.23 | $7.86 | $7.86 | 84,446,010 |
| 2024-02-28 | $7.05 | $7.74 | $6.93 | $7.49 | $7.49 | 68,100,500 |
| 2024-02-27 | $6.86 | $7.08 | $6.83 | $7.04 | $7.04 | 25,295,500 |
| 2024-02-26 | $6.82 | $6.97 | $6.80 | $6.88 | $6.88 | 20,300,460 |
| 2024-02-23 | $6.84 | $6.88 | $6.77 | $6.88 | $6.88 | 21,689,600 |
| 2024-02-22 | $6.71 | $6.92 | $6.69 | $6.87 | $6.87 | 27,379,200 |
| 2024-02-21 | $6.65 | $6.85 | $6.60 | $6.74 | $6.74 | 25,172,900 |
| 2024-02-20 | $6.67 | $6.70 | $6.60 | $6.69 | $6.69 | 13,890,000 |
| 2024-02-19 | $6.73 | $6.78 | $6.61 | $6.72 | $6.72 | 22,103,550 |
| 2024-02-08 | $6.66 | $6.77 | $6.47 | $6.73 | $6.73 | 27,467,840 |
| 2024-02-07 | $6.37 | $6.75 | $6.28 | $6.56 | $6.56 | 29,185,160 |
| 2024-02-06 | $6.00 | $6.43 | $5.60 | $6.37 | $6.37 | 26,232,150 |
| 2024-02-05 | $6.20 | $6.42 | $5.90 | $6.19 | $6.19 | 30,464,150 |
| 2024-02-02 | $6.35 | $6.40 | $5.97 | $6.15 | $6.15 | 15,206,310 |
| 2024-02-01 | $6.30 | $6.48 | $6.19 | $6.28 | $6.28 | 12,531,490 |
| 2024-01-31 | $6.60 | $6.64 | $6.31 | $6.35 | $6.35 | 23,950,010 |
| 2024-01-30 | $6.57 | $6.97 | $6.49 | $6.75 | $6.75 | 31,183,320 |
| 2024-01-29 | $6.69 | $6.76 | $6.56 | $6.57 | $6.57 | 11,139,500 |
| 2024-01-26 | $6.65 | $6.83 | $6.62 | $6.69 | $6.69 | 16,191,710 |
| 2024-01-25 | $6.38 | $6.66 | $6.34 | $6.62 | $6.62 | 17,368,470 |
| 2024-01-24 | $6.30 | $6.38 | $6.14 | $6.36 | $6.36 | 10,946,020 |
| 2024-01-23 | $6.11 | $6.28 | $6.00 | $6.26 | $6.26 | 11,942,970 |
| 2024-01-22 | $6.50 | $6.50 | $6.08 | $6.11 | $6.11 | 12,665,940 |
| 2024-01-19 | $6.62 | $6.62 | $6.50 | $6.50 | $6.50 | 7,497,780 |
| 2024-01-18 | $6.70 | $6.75 | $6.43 | $6.62 | $6.62 | 17,621,540 |
| 2024-01-17 | $7.06 | $7.06 | $6.80 | $6.81 | $6.81 | 12,596,390 |
| 2024-01-16 | $7.18 | $7.19 | $7.02 | $7.09 | $7.09 | 11,235,000 |
| 2024-01-15 | $7.22 | $7.32 | $7.21 | $7.23 | $7.23 | 7,520,930 |
| 2024-01-12 | $7.18 | $7.27 | $7.16 | $7.17 | $7.17 | 5,900,810 |
| 2024-01-11 | $7.12 | $7.21 | $7.11 | $7.20 | $7.20 | 6,831,610 |
| 2024-01-10 | $7.17 | $7.17 | $7.08 | $7.11 | $7.11 | 5,606,980 |
| 2024-01-09 | $7.18 | $7.22 | $7.13 | $7.19 | $7.19 | 5,974,470 |
| 2024-01-08 | $7.22 | $7.25 | $7.14 | $7.14 | $7.14 | 7,479,870 |
| 2024-01-05 | $7.38 | $7.40 | $7.23 | $7.25 | $7.25 | 9,146,510 |
| 2024-01-04 | $7.47 | $7.47 | $7.33 | $7.37 | $7.37 | 9,881,300 |
| 2024-01-03 | $7.45 | $7.50 | $7.43 | $7.48 | $7.48 | 8,439,300 |
| 2024-01-02 | $7.45 | $7.51 | $7.42 | $7.49 | $7.49 | 11,386,110 |
| 2024-01-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-12-29 | $7.44 | $7.45 | $7.40 | $7.45 | $7.45 | 12,127,250 |
| 2023-12-28 | $7.34 | $7.42 | $7.25 | $7.42 | $7.42 | 15,474,410 |
| 2023-12-27 | $7.36 | $7.44 | $7.30 | $7.37 | $7.37 | 10,501,420 |
| 2023-12-26 | $7.26 | $7.33 | $7.23 | $7.30 | $7.30 | 9,474,600 |
| 2023-12-25 | $7.36 | $7.36 | $7.21 | $7.26 | $7.26 | 11,139,710 |
| 2023-12-22 | $7.45 | $7.48 | $7.34 | $7.38 | $7.38 | 21,020,520 |
| 2023-12-21 | $7.47 | $7.85 | $7.45 | $7.60 | $7.60 | 36,836,890 |
| 2023-12-20 | $7.19 | $7.44 | $7.18 | $7.27 | $7.27 | 16,281,020 |
| 2023-12-19 | $7.18 | $7.22 | $7.13 | $7.16 | $7.16 | 5,779,740 |
| 2023-12-18 | $7.28 | $7.35 | $7.16 | $7.17 | $7.17 | 8,481,720 |
| 2023-12-15 | $7.43 | $7.43 | $7.31 | $7.32 | $7.32 | 9,599,500 |
| 2023-12-14 | $7.43 | $7.52 | $7.36 | $7.38 | $7.38 | 11,225,400 |
| 2023-12-13 | $7.45 | $7.49 | $7.37 | $7.38 | $7.38 | 7,976,300 |
| 2023-12-12 | $7.46 | $7.46 | $7.39 | $7.46 | $7.46 | 7,205,200 |
| 2023-12-11 | $7.45 | $7.48 | $7.31 | $7.47 | $7.47 | 12,780,950 |
| 2023-12-08 | $7.65 | $7.70 | $7.46 | $7.46 | $7.46 | 17,740,600 |
| 2023-12-07 | $7.70 | $7.72 | $7.60 | $7.65 | $7.65 | 8,412,500 |
| 2023-12-06 | $7.62 | $7.77 | $7.60 | $7.72 | $7.72 | 10,196,930 |
| 2023-12-05 | $7.76 | $7.79 | $7.65 | $7.65 | $7.65 | 11,504,180 |
| 2023-12-04 | $7.90 | $7.92 | $7.75 | $7.76 | $7.76 | 17,527,640 |
| 2023-12-01 | $7.89 | $7.93 | $7.86 | $7.90 | $7.90 | 8,739,150 |
| 2023-11-30 | $8.01 | $8.04 | $7.84 | $7.88 | $7.88 | 14,246,300 |
| 2023-11-29 | $8.03 | $8.15 | $7.95 | $8.01 | $8.01 | 17,509,900 |
| 2023-11-28 | $7.94 | $8.13 | $7.81 | $8.04 | $8.04 | 24,522,960 |
| 2023-11-27 | $7.87 | $8.07 | $7.86 | $7.96 | $7.96 | 22,759,100 |
| 2023-11-24 | $7.87 | $7.97 | $7.85 | $7.89 | $7.89 | 10,849,800 |
| 2023-11-23 | $7.85 | $7.94 | $7.82 | $7.91 | $7.91 | 8,066,300 |
| 2023-11-22 | $7.88 | $7.93 | $7.83 | $7.83 | $7.83 | 7,557,100 |
| 2023-11-21 | $7.98 | $7.99 | $7.87 | $7.89 | $7.89 | 10,318,800 |
| 2023-11-20 | $7.79 | $7.96 | $7.77 | $7.96 | $7.96 | 18,672,610 |
| 2023-11-17 | $7.83 | $7.83 | $7.76 | $7.79 | $7.79 | 6,893,990 |
| 2023-11-16 | $7.88 | $7.94 | $7.79 | $7.80 | $7.80 | 9,968,840 |
| 2023-11-15 | $7.89 | $7.91 | $7.86 | $7.88 | $7.88 | 9,227,300 |
| 2023-11-14 | $7.85 | $7.88 | $7.82 | $7.87 | $7.87 | 8,054,400 |
| 2023-11-13 | $7.83 | $7.86 | $7.77 | $7.85 | $7.85 | 8,805,940 |
| 2023-11-10 | $7.81 | $7.87 | $7.79 | $7.83 | $7.83 | 8,096,900 |
| 2023-11-09 | $7.86 | $7.92 | $7.81 | $7.82 | $7.82 | 9,106,700 |
| 2023-11-08 | $7.94 | $7.94 | $7.84 | $7.88 | $7.88 | 10,160,090 |
| 2023-11-07 | $7.93 | $7.96 | $7.82 | $7.95 | $7.95 | 14,351,150 |
| 2023-11-06 | $7.81 | $7.89 | $7.78 | $7.89 | $7.89 | 12,368,830 |
| 2023-11-03 | $7.69 | $7.80 | $7.68 | $7.78 | $7.78 | 7,193,060 |
| 2023-11-02 | $7.82 | $7.84 | $7.71 | $7.71 | $7.71 | 7,464,700 |
| 2023-11-01 | $7.80 | $7.85 | $7.78 | $7.82 | $7.82 | 7,471,200 |
| 2023-10-31 | $7.80 | $7.83 | $7.74 | $7.78 | $7.78 | 8,792,010 |
| 2023-10-30 | $7.68 | $7.84 | $7.66 | $7.80 | $7.80 | 14,439,770 |
| 2023-10-27 | $7.52 | $7.72 | $7.50 | $7.69 | $7.69 | 13,426,210 |
| 2023-10-26 | $7.62 | $7.64 | $7.48 | $7.58 | $7.58 | 12,834,170 |
| 2023-10-25 | $7.66 | $7.78 | $7.66 | $7.68 | $7.68 | 12,451,170 |
| 2023-10-24 | $7.58 | $7.69 | $7.52 | $7.63 | $7.63 | 9,250,240 |
| 2023-10-23 | $7.81 | $7.81 | $7.50 | $7.56 | $7.56 | 15,488,670 |
| 2023-10-20 | $8.08 | $8.08 | $7.81 | $7.86 | $7.86 | 20,069,430 |
| 2023-10-19 | $8.33 | $8.33 | $8.12 | $8.12 | $8.12 | 22,605,140 |
| 2023-10-18 | $8.09 | $8.48 | $8.09 | $8.37 | $8.37 | 43,731,100 |
| 2023-10-17 | $8.15 | $8.15 | $8.03 | $8.06 | $8.06 | 9,427,920 |
| 2023-10-16 | $8.09 | $8.22 | $8.08 | $8.17 | $8.17 | 10,785,510 |
| 2023-10-13 | $8.22 | $8.23 | $8.07 | $8.08 | $8.08 | 12,515,070 |
| 2023-10-12 | $8.19 | $8.24 | $8.16 | $8.23 | $8.23 | 10,194,810 |
| 2023-10-11 | $8.20 | $8.22 | $8.14 | $8.17 | $8.17 | 6,428,110 |
| 2023-10-10 | $8.20 | $8.24 | $8.17 | $8.18 | $8.18 | 6,619,040 |
| 2023-10-09 | $8.23 | $8.24 | $8.13 | $8.18 | $8.18 | 8,355,810 |
| 2023-09-28 | $8.20 | $8.24 | $8.18 | $8.24 | $8.24 | 8,046,560 |
| 2023-09-27 | $8.23 | $8.27 | $8.20 | $8.20 | $8.20 | 7,875,100 |
| 2023-09-26 | $8.36 | $8.37 | $8.21 | $8.23 | $8.23 | 9,345,500 |
| 2023-09-25 | $8.36 | $8.44 | $8.35 | $8.36 | $8.36 | 7,459,300 |
| 2023-09-22 | $8.31 | $8.38 | $8.26 | $8.38 | $8.38 | 8,731,800 |
| 2023-09-21 | $8.50 | $8.50 | $8.31 | $8.31 | $8.31 | 10,792,100 |
| 2023-09-20 | $8.49 | $8.58 | $8.46 | $8.50 | $8.50 | 9,796,400 |
| 2023-09-19 | $8.46 | $8.53 | $8.42 | $8.53 | $8.53 | 11,232,750 |
| 2023-09-18 | $8.42 | $8.47 | $8.31 | $8.46 | $8.46 | 9,289,500 |
| 2023-09-15 | $8.40 | $8.45 | $8.37 | $8.42 | $8.42 | 7,975,300 |
| 2023-09-14 | $8.44 | $8.48 | $8.35 | $8.37 | $8.37 | 10,208,900 |
| 2023-09-13 | $8.56 | $8.57 | $8.43 | $8.47 | $8.47 | 11,074,100 |
| 2023-09-12 | $8.56 | $8.61 | $8.53 | $8.58 | $8.58 | 7,407,690 |
| 2023-09-11 | $8.51 | $8.59 | $8.48 | $8.58 | $8.58 | 11,160,050 |
| 2023-09-08 | $8.60 | $8.60 | $8.45 | $8.50 | $8.50 | 15,684,600 |
| 2023-09-07 | $8.69 | $8.76 | $8.61 | $8.62 | $8.62 | 12,837,650 |
| 2023-09-06 | $8.77 | $8.77 | $8.65 | $8.71 | $8.71 | 15,147,040 |
| 2023-09-05 | $8.86 | $8.87 | $8.78 | $8.80 | $8.80 | 11,632,980 |
| 2023-09-04 | $8.81 | $8.90 | $8.77 | $8.89 | $8.89 | 17,104,580 |
| 2023-09-01 | $8.72 | $8.81 | $8.72 | $8.77 | $8.77 | 10,009,100 |
| 2023-08-31 | $8.82 | $8.82 | $8.71 | $8.72 | $8.72 | 10,926,000 |
| 2023-08-30 | $8.80 | $8.88 | $8.73 | $8.82 | $8.82 | 17,125,700 |
| 2023-08-29 | $8.71 | $8.86 | $8.65 | $8.86 | $8.86 | 18,383,760 |
| 2023-08-28 | $9.08 | $9.14 | $8.70 | $8.72 | $8.72 | 26,388,900 |
| 2023-08-25 | $8.77 | $8.96 | $8.70 | $8.74 | $8.74 | 20,942,170 |
| 2023-08-24 | $8.76 | $8.87 | $8.63 | $8.85 | $8.85 | 21,051,920 |
| 2023-08-23 | $8.70 | $8.88 | $8.66 | $8.74 | $8.74 | 15,675,780 |
| 2023-08-22 | $8.72 | $8.80 | $8.56 | $8.77 | $8.77 | 16,701,260 |
| 2023-08-21 | $8.81 | $8.87 | $8.70 | $8.71 | $8.71 | 12,645,520 |
| 2023-08-18 | $9.03 | $9.07 | $8.81 | $8.81 | $8.81 | 16,523,160 |
| 2023-08-17 | $9.00 | $9.05 | $8.80 | $9.05 | $9.05 | 20,659,140 |
| 2023-08-16 | $9.13 | $9.16 | $9.00 | $9.00 | $9.00 | 17,931,150 |
| 2023-08-15 | $9.12 | $9.29 | $9.07 | $9.18 | $9.18 | 20,308,250 |
| 2023-08-14 | $9.15 | $9.17 | $8.99 | $9.12 | $9.12 | 23,535,020 |
| 2023-08-11 | $9.55 | $9.55 | $9.20 | $9.23 | $9.23 | 43,406,670 |
| 2023-08-10 | $9.56 | $9.73 | $9.52 | $9.60 | $9.60 | 32,382,660 |
| 2023-08-09 | $9.79 | $9.82 | $9.52 | $9.56 | $9.56 | 39,762,070 |
| 2023-08-08 | $9.83 | $9.96 | $9.64 | $9.80 | $9.80 | 64,884,810 |
| 2023-08-07 | $9.65 | $10.00 | $9.61 | $9.83 | $9.83 | 96,834,390 |
| 2023-08-04 | $9.55 | $9.61 | $9.44 | $9.47 | $9.47 | 36,126,330 |
| 2023-08-03 | $9.57 | $9.69 | $9.52 | $9.60 | $9.60 | 29,346,810 |
| 2023-08-02 | $9.60 | $9.65 | $9.50 | $9.54 | $9.54 | 29,305,770 |
| 2023-08-01 | $9.71 | $9.71 | $9.59 | $9.65 | $9.65 | 45,577,840 |
| 2023-07-31 | $9.47 | $9.86 | $9.47 | $9.84 | $9.84 | 92,571,450 |
| 2023-07-28 | $9.33 | $9.40 | $9.19 | $9.34 | $9.34 | 37,460,240 |
| 2023-07-27 | $9.50 | $9.56 | $9.35 | $9.41 | $9.41 | 42,834,760 |
| 2023-07-26 | $9.60 | $9.68 | $9.45 | $9.62 | $9.62 | 43,202,030 |
| 2023-07-25 | $9.60 | $9.80 | $9.54 | $9.70 | $9.70 | 57,314,550 |
| 2023-07-24 | $9.59 | $9.67 | $9.49 | $9.57 | $9.57 | 62,155,350 |
| 2023-07-21 | $9.46 | $10.09 | $9.46 | $9.87 | $9.87 | 111,497,240 |
| 2023-07-20 | $9.63 | $9.77 | $9.35 | $9.37 | $9.37 | 53,278,000 |
| 2023-07-19 | $9.48 | $9.60 | $9.33 | $9.41 | $9.41 | 56,561,340 |
| 2023-07-18 | $9.90 | $10.14 | $9.55 | $9.59 | $9.59 | 92,608,180 |
| 2023-07-17 | $9.45 | $9.97 | $9.43 | $9.66 | $9.66 | 88,377,650 |
| 2023-07-14 | $9.30 | $9.96 | $9.25 | $9.52 | $9.52 | 94,227,950 |
| 2023-07-13 | $9.30 | $9.37 | $9.21 | $9.33 | $9.33 | 54,104,600 |
| 2023-07-12 | $9.27 | $9.50 | $9.23 | $9.46 | $9.46 | 91,114,360 |
| 2023-07-11 | $9.40 | $9.42 | $9.15 | $9.28 | $9.28 | 61,631,000 |
| 2023-07-10 | $9.44 | $9.61 | $9.35 | $9.42 | $9.42 | 117,867,200 |
| 2023-07-07 | $8.69 | $9.54 | $8.68 | $9.54 | $9.54 | 143,412,890 |
| 2023-07-06 | $8.62 | $8.73 | $8.55 | $8.67 | $8.67 | 14,487,510 |
| 2023-07-05 | $8.69 | $8.70 | $8.62 | $8.64 | $8.64 | 9,139,800 |
| 2023-07-04 | $8.71 | $8.72 | $8.62 | $8.69 | $8.69 | 10,447,570 |
| 2023-07-03 | $8.65 | $8.71 | $8.64 | $8.71 | $8.71 | 12,565,370 |
| 2023-06-30 | $8.57 | $8.64 | $8.57 | $8.61 | $8.61 | 9,947,510 |
| 2023-06-29 | $8.58 | $8.65 | $8.53 | $8.57 | $8.57 | 9,237,100 |
| 2023-06-28 | $8.63 | $8.65 | $8.50 | $8.59 | $8.59 | 10,999,600 |
| 2023-06-27 | $8.60 | $8.73 | $8.60 | $8.65 | $8.65 | 10,706,660 |
| 2023-06-26 | $8.55 | $8.64 | $8.50 | $8.57 | $8.57 | 10,936,970 |
| 2023-06-21 | $8.74 | $8.82 | $8.57 | $8.58 | $8.58 | 15,963,590 |
| 2023-06-20 | $8.88 | $8.90 | $8.74 | $8.74 | $8.74 | 21,729,210 |
| 2023-06-19 | $9.09 | $9.15 | $8.91 | $8.91 | $8.91 | 22,682,550 |
| 2023-06-16 | $8.99 | $9.06 | $8.97 | $9.00 | $9.00 | 16,315,920 |
| 2023-06-15 | $8.95 | $9.03 | $8.82 | $9.03 | $9.03 | 21,468,630 |
| 2023-06-14 | $8.97 | $9.04 | $8.91 | $8.96 | $8.96 | 17,684,780 |
| 2023-06-13 | $9.16 | $9.16 | $8.96 | $8.97 | $8.97 | 25,731,930 |
| 2023-06-12 | $9.13 | $9.37 | $9.07 | $9.10 | $9.10 | 39,020,470 |
| 2023-06-09 | $9.05 | $9.15 | $8.96 | $9.15 | $9.15 | 32,944,520 |
| 2023-06-08 | $8.71 | $9.28 | $8.69 | $9.15 | $9.15 | 64,026,040 |
| 2023-06-07 | $8.56 | $8.72 | $8.56 | $8.69 | $8.69 | 11,047,940 |
| 2023-06-06 | $8.85 | $8.85 | $8.60 | $8.63 | $8.63 | 15,914,780 |
| 2023-06-05 | $8.89 | $8.98 | $8.82 | $8.85 | $8.85 | 16,554,400 |
| 2023-06-02 | $8.81 | $8.91 | $8.80 | $8.87 | $8.87 | 18,900,970 |
| 2023-06-01 | $8.75 | $8.95 | $8.68 | $8.93 | $8.93 | 32,049,930 |
| 2023-05-31 | $8.51 | $8.98 | $8.46 | $8.85 | $8.85 | 44,733,630 |
| 2023-05-30 | $8.58 | $8.58 | $8.38 | $8.50 | $8.50 | 16,710,910 |
| 2023-05-29 | $8.44 | $8.67 | $8.42 | $8.60 | $8.60 | 20,605,980 |
| 2023-05-26 | $8.49 | $8.50 | $8.36 | $8.44 | $8.44 | 11,596,200 |
| 2023-05-25 | $8.54 | $8.68 | $8.50 | $8.54 | $8.54 | 18,667,820 |
| 2023-05-24 | $8.43 | $8.50 | $8.35 | $8.48 | $8.48 | 12,253,800 |
| 2023-05-23 | $8.63 | $8.63 | $8.42 | $8.43 | $8.43 | 14,439,800 |
| 2023-05-22 | $8.52 | $8.68 | $8.44 | $8.64 | $8.64 | 18,736,070 |
| 2023-05-19 | $8.41 | $8.54 | $8.30 | $8.53 | $8.53 | 15,575,600 |
| 2023-05-18 | $8.66 | $8.66 | $8.45 | $8.46 | $8.46 | 17,858,500 |
| 2023-05-17 | $8.55 | $8.71 | $8.55 | $8.67 | $8.67 | 9,311,030 |
| 2023-05-16 | $8.75 | $8.77 | $8.60 | $8.61 | $8.61 | 9,555,880 |
| 2023-05-15 | $8.70 | $8.81 | $8.56 | $8.77 | $8.77 | 12,911,460 |
| 2023-05-12 | $8.86 | $8.89 | $8.68 | $8.69 | $8.69 | 11,919,800 |
| 2023-05-11 | $8.80 | $8.89 | $8.77 | $8.87 | $8.87 | 13,198,460 |
| 2023-05-10 | $8.83 | $8.86 | $8.73 | $8.80 | $8.80 | 11,988,650 |
| 2023-05-09 | $8.88 | $8.99 | $8.79 | $8.83 | $8.83 | 15,849,850 |
| 2023-05-08 | $8.79 | $8.90 | $8.75 | $8.90 | $8.90 | 15,388,570 |
| 2023-05-05 | $8.98 | $8.98 | $8.74 | $8.81 | $8.81 | 15,799,540 |
| 2023-05-04 | $8.90 | $9.08 | $8.83 | $9.01 | $9.01 | 18,919,600 |
| 2023-05-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-05-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-04-28 | $8.63 | $8.91 | $8.63 | $8.91 | $8.91 | 21,010,110 |
| 2023-04-27 | $8.61 | $8.74 | $8.59 | $8.66 | $8.66 | 12,225,110 |
| 2023-04-26 | $8.52 | $8.73 | $8.30 | $8.65 | $8.65 | 18,634,150 |
| 2023-04-25 | $8.97 | $9.03 | $8.50 | $8.57 | $8.57 | 25,860,150 |
| 2023-04-24 | $9.29 | $9.32 | $8.93 | $8.95 | $8.95 | 25,360,900 |
| 2023-04-21 | $9.20 | $9.41 | $9.20 | $9.29 | $9.29 | 27,736,580 |
| 2023-04-20 | $9.32 | $9.33 | $9.21 | $9.22 | $9.22 | 16,063,170 |
| 2023-04-19 | $9.22 | $9.41 | $9.22 | $9.30 | $9.30 | 26,719,020 |
| 2023-04-18 | $9.34 | $9.36 | $9.23 | $9.25 | $9.25 | 14,921,580 |
| 2023-04-17 | $9.26 | $9.34 | $9.22 | $9.33 | $9.33 | 17,381,550 |
| 2023-04-14 | $9.30 | $9.32 | $9.18 | $9.27 | $9.27 | 18,362,570 |
| 2023-04-13 | $9.47 | $9.48 | $9.29 | $9.30 | $9.30 | 23,405,310 |
| 2023-04-12 | $9.50 | $9.54 | $9.40 | $9.47 | $9.47 | 16,811,550 |
| 2023-04-11 | $9.50 | $9.57 | $9.40 | $9.53 | $9.53 | 19,915,300 |
| 2023-04-10 | $9.74 | $9.74 | $9.50 | $9.51 | $9.51 | 24,278,900 |
| 2023-04-07 | $9.62 | $9.72 | $9.61 | $9.69 | $9.69 | 14,308,180 |
| 2023-04-06 | $9.75 | $9.75 | $9.60 | $9.65 | $9.65 | 22,982,690 |
| 2023-04-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-04-04 | $9.90 | $9.94 | $9.66 | $9.76 | $9.76 | 26,402,040 |
| 2023-04-03 | $9.90 | $9.95 | $9.84 | $9.90 | $9.90 | 20,917,020 |
| 2023-03-31 | $9.84 | $9.95 | $9.82 | $9.89 | $9.89 | 13,082,800 |
| 2023-03-30 | $10.01 | $10.03 | $9.78 | $9.85 | $9.85 | 20,191,950 |
| 2023-03-29 | $10.12 | $10.13 | $9.98 | $9.99 | $9.99 | 20,821,060 |
| 2023-03-28 | $10.12 | $10.25 | $10.07 | $10.19 | $10.19 | 23,514,710 |
| 2023-03-27 | $10.06 | $10.16 | $10.06 | $10.10 | $10.10 | 17,948,090 |
| 2023-03-24 | $10.17 | $10.17 | $10.03 | $10.05 | $10.05 | 19,432,350 |
| 2023-03-23 | $10.20 | $10.22 | $10.08 | $10.11 | $10.11 | 24,430,230 |
| 2023-03-22 | $10.31 | $10.34 | $10.18 | $10.21 | $10.21 | 20,477,420 |
| 2023-03-21 | $10.18 | $10.26 | $10.11 | $10.26 | $10.26 | 15,586,240 |
| 2023-03-20 | $10.28 | $10.31 | $10.17 | $10.18 | $10.18 | 20,082,260 |
| 2023-03-17 | $10.40 | $10.55 | $10.17 | $10.34 | $10.34 | 26,696,580 |
| 2023-03-16 | $10.49 | $10.59 | $10.34 | $10.38 | $10.38 | 28,879,860 |
| 2023-03-15 | $10.49 | $10.55 | $10.39 | $10.42 | $10.42 | 19,679,770 |
| 2023-03-14 | $10.40 | $10.64 | $10.33 | $10.52 | $10.52 | 35,092,320 |
| 2023-03-13 | $10.38 | $10.45 | $10.27 | $10.41 | $10.41 | 15,911,390 |
| 2023-03-10 | $10.20 | $10.50 | $10.16 | $10.41 | $10.41 | 24,099,580 |
| 2023-03-09 | $10.44 | $10.44 | $10.28 | $10.30 | $10.30 | 17,964,870 |
| 2023-03-08 | $10.46 | $10.50 | $10.30 | $10.44 | $10.44 | 23,785,160 |
| 2023-03-07 | $10.90 | $10.90 | $10.53 | $10.53 | $10.53 | 37,549,440 |
| 2023-03-06 | $10.80 | $10.90 | $10.73 | $10.88 | $10.88 | 40,045,390 |
| 2023-03-03 | $10.75 | $10.79 | $10.65 | $10.76 | $10.76 | 19,807,390 |
| 2023-03-02 | $10.76 | $10.85 | $10.71 | $10.75 | $10.75 | 24,072,600 |
| 2023-03-01 | $10.69 | $10.73 | $10.63 | $10.73 | $10.73 | 18,877,110 |
| 2023-02-28 | $10.73 | $10.73 | $10.60 | $10.68 | $10.68 | 15,663,380 |
| 2023-02-27 | $10.66 | $10.75 | $10.57 | $10.70 | $10.70 | 16,313,450 |
| 2023-02-24 | $10.75 | $10.77 | $10.61 | $10.65 | $10.65 | 15,680,610 |
| 2023-02-23 | $10.85 | $10.86 | $10.72 | $10.74 | $10.74 | 22,698,800 |
| 2023-02-22 | $10.76 | $10.95 | $10.75 | $10.88 | $10.88 | 38,833,580 |
| 2023-02-21 | $10.76 | $10.84 | $10.63 | $10.76 | $10.76 | 24,945,140 |
| 2023-02-20 | $10.61 | $10.74 | $10.50 | $10.74 | $10.74 | 26,789,320 |
| 2023-02-17 | $10.59 | $10.72 | $10.55 | $10.62 | $10.62 | 23,879,150 |
| 2023-02-16 | $10.85 | $10.92 | $10.50 | $10.66 | $10.66 | 46,558,450 |
| 2023-02-15 | $10.89 | $10.92 | $10.78 | $10.85 | $10.85 | 44,059,070 |
| 2023-02-14 | $11.48 | $11.49 | $10.92 | $10.93 | $10.93 | 95,639,790 |
| 2023-02-13 | $11.39 | $11.45 | $11.16 | $11.33 | $11.33 | 66,715,190 |
| 2023-02-10 | $10.91 | $11.39 | $10.91 | $11.27 | $11.27 | 93,253,100 |
| 2023-02-09 | $10.75 | $10.92 | $10.75 | $10.91 | $10.91 | 27,686,340 |
| 2023-02-08 | $11.01 | $11.02 | $10.75 | $10.82 | $10.82 | 40,251,210 |
| 2023-02-07 | $11.00 | $11.06 | $10.92 | $11.04 | $11.04 | 33,946,050 |
| 2023-02-06 | $11.05 | $11.07 | $10.91 | $11.00 | $11.00 | 34,066,460 |
| 2023-02-03 | $11.02 | $11.18 | $10.90 | $11.09 | $11.09 | 52,019,810 |
| 2023-02-02 | $11.01 | $11.16 | $11.00 | $11.05 | $11.05 | 51,307,490 |
| 2023-02-01 | $11.08 | $11.18 | $10.85 | $11.16 | $11.16 | 69,285,250 |
| 2023-01-31 | $10.70 | $11.22 | $10.65 | $11.07 | $11.07 | 80,095,910 |
| 2023-01-30 | $10.93 | $10.93 | $10.60 | $10.72 | $10.72 | 66,285,170 |
| 2023-01-20 | $10.31 | $10.66 | $10.25 | $10.61 | $10.61 | 71,799,980 |
| 2023-01-19 | $10.12 | $10.15 | $10.06 | $10.12 | $10.12 | 16,282,670 |
| 2023-01-18 | $10.23 | $10.28 | $10.15 | $10.16 | $10.16 | 17,361,490 |
| 2023-01-17 | $10.17 | $10.26 | $10.10 | $10.20 | $10.20 | 23,123,580 |
| 2023-01-16 | $10.12 | $10.20 | $10.07 | $10.15 | $10.15 | 24,666,040 |
| 2023-01-13 | $10.03 | $10.10 | $9.98 | $10.08 | $10.08 | 20,529,290 |
| 2023-01-12 | $9.97 | $10.06 | $9.95 | $10.02 | $10.02 | 17,012,180 |
| 2023-01-11 | $10.12 | $10.17 | $10.01 | $10.01 | $10.01 | 23,728,350 |
| 2023-01-10 | $10.28 | $10.30 | $10.13 | $10.19 | $10.19 | 22,165,200 |
| 2023-01-09 | $10.19 | $10.22 | $10.15 | $10.19 | $10.19 | 19,860,060 |
| 2023-01-06 | $10.19 | $10.29 | $10.14 | $10.17 | $10.17 | 25,292,790 |
| 2023-01-05 | $10.21 | $10.28 | $10.10 | $10.25 | $10.25 | 28,511,650 |
| 2023-01-04 | $10.29 | $10.34 | $10.17 | $10.19 | $10.19 | 30,489,850 |
| 2023-01-03 | $10.09 | $10.29 | $10.04 | $10.29 | $10.29 | 30,231,950 |
| 2023-01-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-30 | $10.19 | $10.28 | $10.11 | $10.24 | $10.24 | 26,748,420 |
| 2022-12-29 | $10.14 | $10.39 | $10.14 | $10.21 | $10.21 | 32,186,670 |
| 2022-12-28 | $10.52 | $10.58 | $10.25 | $10.26 | $10.26 | 55,795,240 |
| 2022-12-27 | $10.00 | $10.91 | $9.95 | $10.71 | $10.71 | 96,696,300 |
| 2022-12-26 | $10.14 | $10.54 | $10.06 | $10.21 | $10.21 | 74,010,160 |
| 2022-12-23 | $9.79 | $9.91 | $9.54 | $9.74 | $9.74 | 33,492,660 |
| 2022-12-22 | $10.06 | $10.19 | $9.81 | $9.87 | $9.87 | 30,938,990 |
| 2022-12-21 | $10.00 | $10.20 | $9.90 | $10.10 | $10.10 | 28,499,040 |
| 2022-12-20 | $10.30 | $10.41 | $10.01 | $10.03 | $10.03 | 42,042,500 |
| 2022-12-19 | $10.90 | $10.95 | $10.40 | $10.47 | $10.47 | 57,010,710 |
| 2022-12-16 | $10.70 | $11.13 | $10.67 | $11.05 | $11.05 | 85,076,090 |
| 2022-12-15 | $10.55 | $10.89 | $10.43 | $10.84 | $10.84 | 60,794,690 |
| 2022-12-14 | $10.71 | $10.71 | $10.46 | $10.55 | $10.55 | 35,420,290 |
| 2022-12-13 | $10.76 | $10.87 | $10.62 | $10.73 | $10.73 | 44,289,110 |
| 2022-12-12 | $10.56 | $10.90 | $10.52 | $10.85 | $10.85 | 57,909,040 |
| 2022-12-09 | $10.50 | $10.66 | $10.44 | $10.64 | $10.64 | 44,781,410 |
| 2022-12-08 | $10.71 | $10.74 | $10.46 | $10.50 | $10.50 | 58,719,220 |
| 2022-12-07 | $11.01 | $11.09 | $10.81 | $10.88 | $10.88 | 87,734,510 |
| 2022-12-06 | $10.87 | $11.87 | $10.80 | $11.23 | $11.23 | 118,737,910 |
| 2022-12-05 | $10.49 | $11.05 | $10.46 | $10.86 | $10.86 | 89,302,820 |
| 2022-12-01 | $10.20 | $10.58 | $10.16 | $10.49 | $10.49 | 78,067,770 |
| 2022-11-30 | $9.87 | $10.62 | $9.83 | $10.38 | $10.38 | 104,237,010 |
| 2022-11-29 | $9.83 | $9.89 | $9.78 | $9.88 | $9.88 | 23,094,870 |
| 2022-11-28 | $9.66 | $9.90 | $9.57 | $9.85 | $9.85 | 24,199,870 |
| 2022-11-25 | $9.77 | $9.80 | $9.68 | $9.75 | $9.75 | 14,788,320 |
| 2022-11-24 | $9.78 | $9.81 | $9.69 | $9.77 | $9.77 | 17,821,420 |
| 2022-11-23 | $9.73 | $9.80 | $9.66 | $9.77 | $9.77 | 19,648,830 |
| 2022-11-22 | $9.88 | $9.93 | $9.70 | $9.73 | $9.73 | 22,130,410 |
| 2022-11-21 | $9.80 | $9.95 | $9.61 | $9.94 | $9.94 | 28,405,160 |
| 2022-11-18 | $10.07 | $10.09 | $9.78 | $9.80 | $9.80 | 42,882,070 |
| 2022-11-17 | $10.20 | $10.20 | $9.97 | $10.06 | $10.06 | 30,889,150 |
| 2022-11-16 | $10.40 | $10.40 | $10.13 | $10.20 | $10.20 | 33,331,380 |
| 2022-11-15 | $9.97 | $10.41 | $9.97 | $10.40 | $10.40 | 56,567,360 |
| 2022-11-14 | $10.20 | $10.22 | $9.83 | $9.97 | $9.97 | 45,713,420 |
| 2022-11-11 | $10.40 | $10.50 | $10.20 | $10.22 | $10.22 | 62,302,470 |
| 2022-11-10 | $10.18 | $10.59 | $10.09 | $10.37 | $10.37 | 68,251,730 |
| 2022-11-09 | $10.17 | $10.27 | $10.11 | $10.18 | $10.18 | 24,828,150 |
| 2022-11-08 | $10.20 | $10.30 | $10.05 | $10.16 | $10.16 | 33,444,700 |
| 2022-11-07 | $10.25 | $10.41 | $10.20 | $10.27 | $10.27 | 44,358,410 |
| 2022-11-04 | $10.28 | $10.45 | $10.19 | $10.36 | $10.36 | 58,820,730 |
| 2022-11-03 | $9.97 | $10.42 | $9.92 | $10.34 | $10.34 | 63,098,540 |
| 2022-11-02 | $10.10 | $10.26 | $9.96 | $10.09 | $10.09 | 56,583,870 |
| 2022-11-01 | $9.70 | $10.19 | $9.61 | $10.10 | $10.10 | 57,836,280 |
| 2022-10-31 | $9.59 | $9.97 | $9.55 | $9.78 | $9.78 | 47,383,960 |
| 2022-10-28 | $9.92 | $9.92 | $9.30 | $9.36 | $9.36 | 39,464,420 |
| 2022-10-27 | $10.10 | $10.15 | $9.92 | $9.98 | $9.98 | 29,333,970 |
| 2022-10-26 | $9.88 | $10.06 | $9.80 | $10.06 | $10.06 | 34,909,330 |
| 2022-10-25 | $9.81 | $9.88 | $9.50 | $9.84 | $9.84 | 31,028,860 |
| 2022-10-24 | $10.07 | $10.25 | $9.75 | $9.90 | $9.90 | 40,137,010 |
| 2022-10-21 | $10.12 | $10.22 | $9.90 | $10.02 | $10.02 | 33,807,370 |
| 2022-10-20 | $10.19 | $10.30 | $10.06 | $10.12 | $10.12 | 32,243,840 |
| 2022-10-19 | $10.38 | $10.53 | $10.19 | $10.19 | $10.19 | 40,422,500 |
| 2022-10-18 | $10.65 | $10.75 | $10.41 | $10.43 | $10.43 | 53,844,920 |
| 2022-10-17 | $10.46 | $11.09 | $10.46 | $10.68 | $10.68 | 75,839,040 |
| 2022-10-14 | $10.19 | $10.58 | $10.08 | $10.45 | $10.45 | 78,759,690 |
| 2022-10-13 | $9.67 | $10.40 | $9.60 | $10.24 | $10.24 | 80,482,150 |
| 2022-10-12 | $9.53 | $9.84 | $9.53 | $9.80 | $9.80 | 48,216,050 |
| 2022-10-11 | $9.54 | $9.59 | $9.30 | $9.50 | $9.50 | 28,990,730 |
| 2022-10-10 | $9.28 | $9.55 | $9.21 | $9.41 | $9.41 | 39,810,220 |
| 2022-09-30 | $9.39 | $9.45 | $9.13 | $9.21 | $9.21 | 30,502,860 |
| 2022-09-29 | $9.62 | $9.71 | $9.32 | $9.41 | $9.41 | 46,826,780 |
| 2022-09-28 | $10.40 | $10.48 | $9.50 | $9.59 | $9.59 | 57,689,610 |
| 2022-09-27 | $10.31 | $10.54 | $10.02 | $10.54 | $10.54 | 46,142,680 |
| 2022-09-26 | $10.78 | $10.90 | $10.30 | $10.30 | $10.30 | 63,842,470 |
| 2022-09-23 | $11.29 | $11.55 | $11.04 | $11.05 | $11.05 | 63,644,810 |
| 2022-09-22 | $10.70 | $11.76 | $10.68 | $11.41 | $11.41 | 94,349,160 |
| 2022-09-21 | $10.59 | $11.10 | $10.52 | $10.92 | $10.92 | 58,098,320 |
| 2022-09-20 | $10.55 | $10.73 | $10.46 | $10.59 | $10.59 | 27,987,320 |
| 2022-09-19 | $10.44 | $10.59 | $10.20 | $10.45 | $10.45 | 24,172,700 |
| 2022-09-16 | $10.58 | $10.76 | $10.45 | $10.48 | $10.48 | 34,286,430 |
| 2022-09-15 | $10.85 | $10.90 | $10.38 | $10.59 | $10.59 | 43,575,590 |
| 2022-09-14 | $11.00 | $11.13 | $10.76 | $10.85 | $10.85 | 53,312,970 |
| 2022-09-13 | $11.38 | $11.45 | $11.25 | $11.26 | $11.26 | 44,646,510 |
| 2022-09-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-09-09 | $11.34 | $11.45 | $10.92 | $11.19 | $11.19 | 54,445,170 |
| 2022-09-08 | $11.80 | $11.88 | $11.31 | $11.40 | $11.40 | 77,713,090 |
| 2022-09-07 | $11.68 | $12.02 | $11.53 | $11.94 | $11.94 | 89,755,760 |
| 2022-09-06 | $11.44 | $11.80 | $11.33 | $11.68 | $11.68 | 72,253,910 |
| 2022-09-05 | $11.41 | $11.55 | $11.18 | $11.44 | $11.44 | 55,966,510 |
| 2022-09-02 | $11.52 | $11.66 | $11.33 | $11.53 | $11.53 | 57,515,220 |
| 2022-09-01 | $11.33 | $11.98 | $11.31 | $11.53 | $11.53 | 86,105,010 |
| 2022-08-31 | $11.56 | $11.85 | $11.17 | $11.33 | $11.33 | 77,629,240 |
| 2022-08-30 | $12.40 | $12.58 | $11.60 | $11.77 | $11.77 | 109,198,590 |
| 2022-08-29 | $12.40 | $12.71 | $12.20 | $12.47 | $12.47 | 91,787,470 |
| 2022-08-26 | $12.25 | $12.89 | $11.91 | $12.71 | $12.71 | 130,337,810 |
| 2022-08-25 | $12.80 | $13.48 | $12.40 | $12.44 | $12.44 | 167,050,170 |
| 2022-08-24 | $12.55 | $13.50 | $12.24 | $13.00 | $13.00 | 177,878,340 |
| 2022-08-23 | $11.90 | $12.82 | $11.73 | $12.54 | $12.54 | 124,962,240 |
| 2022-08-22 | $11.64 | $12.59 | $11.60 | $12.09 | $12.09 | 125,657,830 |
| 2022-08-19 | $11.22 | $11.85 | $11.22 | $11.51 | $11.51 | 105,892,300 |
| 2022-08-18 | $11.50 | $11.50 | $11.20 | $11.28 | $11.28 | 88,021,490 |
| 2022-08-17 | $10.85 | $11.95 | $10.75 | $11.65 | $11.65 | 143,771,510 |
| 2022-08-16 | $10.64 | $10.96 | $10.62 | $10.88 | $10.88 | 64,518,650 |
| 2022-08-15 | $10.64 | $11.15 | $10.62 | $10.80 | $10.80 | 92,224,890 |
| 2022-08-12 | $10.33 | $10.58 | $10.26 | $10.41 | $10.41 | 50,247,140 |
| 2022-08-11 | $10.23 | $10.35 | $10.14 | $10.30 | $10.30 | 36,189,000 |
| 2022-08-10 | $10.37 | $10.55 | $10.18 | $10.21 | $10.21 | 41,781,070 |
| 2022-08-09 | $10.34 | $10.64 | $10.24 | $10.49 | $10.49 | 52,891,970 |
| 2022-08-08 | $10.23 | $10.38 | $10.10 | $10.36 | $10.36 | 37,865,170 |
| 2022-08-05 | $10.25 | $10.37 | $10.06 | $10.26 | $10.26 | 47,614,330 |
| 2022-08-04 | $10.45 | $10.54 | $10.00 | $10.17 | $10.17 | 72,853,420 |
| 2022-08-03 | $10.78 | $10.99 | $10.33 | $10.65 | $10.65 | 87,935,580 |
| 2022-08-02 | $10.39 | $11.26 | $10.30 | $11.15 | $11.15 | 135,269,110 |
| 2022-08-01 | $10.60 | $10.65 | $10.21 | $10.51 | $10.51 | 54,309,110 |
| 2022-07-29 | $10.74 | $10.89 | $10.58 | $10.67 | $10.67 | 48,819,800 |
| 2022-07-28 | $10.68 | $10.80 | $10.63 | $10.73 | $10.73 | 40,482,350 |
| 2022-07-27 | $10.68 | $10.84 | $10.62 | $10.71 | $10.71 | 38,973,180 |
| 2022-07-26 | $10.58 | $10.69 | $10.53 | $10.65 | $10.65 | 41,073,070 |
| 2022-07-25 | $10.81 | $10.83 | $10.45 | $10.49 | $10.49 | 46,368,010 |
| 2022-07-22 | $11.00 | $11.08 | $10.71 | $10.81 | $10.81 | 61,256,650 |
| 2022-07-21 | $11.88 | $11.88 | $10.96 | $11.10 | $11.10 | 100,527,310 |
| 2022-07-20 | $12.12 | $12.15 | $11.81 | $11.89 | $11.89 | 60,877,510 |
| 2022-07-19 | $12.10 | $12.41 | $12.05 | $12.19 | $12.19 | 46,630,050 |
| 2022-07-18 | $12.05 | $12.26 | $12.05 | $12.18 | $12.18 | 52,895,250 |
| 2022-07-15 | $12.60 | $12.85 | $12.12 | $12.16 | $12.16 | 78,479,100 |
| 2022-07-14 | $12.60 | $13.00 | $12.38 | $12.72 | $12.72 | 97,270,150 |
| 2022-07-13 | $12.02 | $12.97 | $11.91 | $12.78 | $12.78 | 132,156,360 |
| 2022-07-12 | $12.08 | $12.24 | $11.90 | $12.15 | $12.15 | 65,106,690 |
| 2022-07-11 | $11.79 | $12.38 | $11.66 | $12.30 | $12.30 | 112,429,480 |
| 2022-07-08 | $11.82 | $11.95 | $11.70 | $11.73 | $11.73 | 49,442,750 |
| 2022-07-07 | $11.72 | $11.86 | $11.63 | $11.82 | $11.82 | 43,248,570 |
| 2022-07-06 | $12.17 | $12.17 | $11.60 | $11.72 | $11.72 | 60,957,480 |
| 2022-07-05 | $12.29 | $12.39 | $11.85 | $12.17 | $12.17 | 88,590,180 |
| 2022-07-04 | $11.55 | $12.12 | $11.55 | $12.02 | $12.02 | 76,517,880 |
| 2022-07-01 | $12.00 | $12.11 | $11.71 | $11.74 | $11.74 | 66,030,210 |
| 2022-06-30 | $12.23 | $12.34 | $11.83 | $11.88 | $11.88 | 108,984,770 |
| 2022-06-29 | $12.81 | $13.39 | $12.43 | $12.45 | $12.45 | 119,698,600 |
| 2022-06-28 | $12.60 | $13.10 | $12.40 | $12.88 | $12.88 | 112,422,830 |
| 2022-06-27 | $12.20 | $12.94 | $12.20 | $12.79 | $12.79 | 128,329,460 |
| 2022-06-24 | $12.20 | $12.66 | $12.13 | $12.35 | $12.35 | 86,282,130 |
| 2022-06-23 | $12.50 | $12.54 | $12.13 | $12.33 | $12.33 | 90,528,620 |
| 2022-06-22 | $12.30 | $12.94 | $12.12 | $12.69 | $12.69 | 114,052,020 |
| 2022-06-21 | $13.10 | $13.19 | $12.22 | $12.39 | $12.39 | 114,616,410 |
| 2022-06-20 | $12.83 | $13.25 | $12.80 | $13.04 | $13.04 | 87,786,290 |
| 2022-06-17 | $13.16 | $13.25 | $12.54 | $12.96 | $12.96 | 126,203,360 |
| 2022-06-16 | $13.40 | $13.70 | $13.09 | $13.33 | $13.33 | 102,173,200 |
| 2022-06-15 | $13.81 | $14.14 | $13.36 | $13.42 | $13.42 | 139,500,680 |
| 2022-06-14 | $14.41 | $14.70 | $13.69 | $14.07 | $14.07 | 150,230,570 |
| 2022-06-13 | $13.84 | $15.15 | $13.76 | $14.73 | $14.73 | 208,972,510 |
| 2022-06-10 | $13.55 | $14.21 | $13.28 | $13.91 | $13.91 | 116,973,290 |
| 2022-06-09 | $14.02 | $14.54 | $13.25 | $13.93 | $13.93 | 157,521,960 |
| 2022-06-08 | $13.36 | $14.11 | $13.33 | $13.89 | $13.89 | 157,227,810 |
| 2022-06-07 | $15.23 | $15.37 | $13.84 | $13.84 | $13.84 | 233,978,540 |
| 2022-06-06 | $14.65 | $15.87 | $14.28 | $15.38 | $15.38 | 207,462,120 |
| 2022-06-02 | $15.00 | $15.72 | $14.52 | $15.10 | $15.10 | 194,880,020 |
| 2022-06-01 | $15.83 | $15.83 | $14.50 | $15.30 | $15.30 | 245,432,730 |
| 2022-05-31 | $13.95 | $15.84 | $13.95 | $15.84 | $15.84 | 299,808,390 |
| 2022-05-30 | $15.32 | $15.80 | $14.14 | $14.40 | $14.40 | 301,580,000 |
| 2022-05-27 | $13.10 | $14.78 | $12.89 | $14.78 | $14.78 | 268,729,580 |
| 2022-05-26 | $13.55 | $13.65 | $12.31 | $13.44 | $13.44 | 218,381,220 |
| 2022-05-25 | $13.75 | $14.22 | $13.00 | $13.39 | $13.39 | 240,313,660 |
| 2022-05-24 | $13.80 | $14.62 | $13.25 | $13.98 | $13.98 | 287,159,470 |
| 2022-05-23 | $12.44 | $13.68 | $12.41 | $13.68 | $13.68 | 266,581,220 |
| 2022-05-20 | $11.00 | $12.44 | $10.82 | $12.44 | $12.44 | 307,322,640 |
| 2022-05-19 | $10.96 | $11.62 | $10.73 | $11.31 | $11.31 | 288,220,670 |
| 2022-05-18 | $10.21 | $11.23 | $10.21 | $10.56 | $10.56 | 193,761,220 |
| 2022-05-17 | $11.80 | $11.96 | $10.60 | $10.77 | $10.77 | 280,305,900 |
| 2022-05-16 | $10.81 | $11.37 | $10.65 | $11.37 | $11.37 | 148,126,530 |
| 2022-05-13 | $9.45 | $10.34 | $9.45 | $10.34 | $10.34 | 218,669,870 |
| 2022-05-12 | $10.02 | $10.28 | $9.34 | $9.40 | $9.40 | 207,404,400 |
| 2022-05-11 | $10.68 | $11.20 | $10.14 | $10.38 | $10.38 | 264,651,850 |
| 2022-05-10 | $9.20 | $10.51 | $9.00 | $10.51 | $10.51 | 203,869,210 |
| 2022-05-09 | $8.80 | $9.90 | $8.73 | $9.55 | $9.55 | 194,602,250 |
| 2022-05-06 | $9.01 | $9.54 | $8.84 | $9.06 | $9.06 | 245,727,350 |
| 2022-05-05 | $7.96 | $8.76 | $7.96 | $8.76 | $8.76 | 71,265,750 |
| 2022-05-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-05-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-04-29 | $7.75 | $8.10 | $7.61 | $7.96 | $7.96 | 155,683,700 |
| 2022-04-28 | $7.80 | $7.99 | $7.40 | $7.68 | $7.68 | 146,389,220 |
| 2022-04-27 | $7.35 | $8.04 | $7.08 | $7.92 | $7.92 | 171,368,950 |
| 2022-04-26 | $8.12 | $8.22 | $7.34 | $7.51 | $7.51 | 165,408,980 |
| 2022-04-25 | $8.03 | $8.81 | $7.98 | $8.00 | $8.00 | 189,060,270 |
| 2022-04-22 | $8.75 | $9.11 | $8.75 | $8.75 | $8.75 | 184,080,850 |
| 2022-04-21 | $11.21 | $11.70 | $9.72 | $9.72 | $9.72 | 322,056,380 |
| 2022-04-20 | $10.01 | $10.80 | $10.01 | $10.80 | $10.80 | 171,248,530 |
| 2022-04-19 | $9.18 | $9.82 | $8.68 | $9.82 | $9.82 | 281,500,000 |
| 2022-04-18 | $7.88 | $8.93 | $7.79 | $8.93 | $8.93 | 205,809,600 |
| 2022-04-15 | $7.62 | $8.40 | $7.60 | $8.12 | $8.12 | 196,673,910 |
| 2022-04-14 | $8.01 | $8.04 | $7.51 | $7.68 | $7.68 | 179,556,050 |
| 2022-04-13 | $7.97 | $8.68 | $7.93 | $8.34 | $8.34 | 233,068,630 |
| 2022-04-12 | $7.70 | $8.46 | $7.43 | $8.01 | $8.01 | 250,197,880 |
| 2022-04-11 | $7.04 | $7.73 | $7.04 | $7.73 | $7.73 | 211,379,260 |
| 2022-04-08 | $7.33 | $7.45 | $6.98 | $7.03 | $7.03 | 179,941,360 |
| 2022-04-07 | $8.10 | $8.23 | $7.50 | $7.59 | $7.59 | 213,297,510 |
| 2022-04-06 | $7.64 | $8.64 | $7.42 | $8.29 | $8.29 | 259,952,710 |
| 2022-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-04-01 | $9.10 | $9.42 | $8.00 | $8.00 | $8.00 | 320,403,900 |
| 2022-03-31 | $7.57 | $8.56 | $7.41 | $8.56 | $8.56 | 272,612,360 |
| 2022-03-30 | $7.40 | $8.14 | $7.00 | $7.78 | $7.78 | 302,315,120 |
| 2022-03-29 | $6.73 | $7.40 | $6.51 | $7.40 | $7.40 | 122,873,980 |
| 2022-03-28 | $6.73 | $6.73 | $6.32 | $6.73 | $6.73 | 239,556,990 |
| 2022-03-25 | $5.80 | $6.12 | $5.65 | $6.12 | $6.12 | 56,704,230 |
| 2022-03-24 | $5.61 | $5.73 | $5.55 | $5.56 | $5.56 | 31,820,650 |
| 2022-03-23 | $5.67 | $5.71 | $5.58 | $5.64 | $5.64 | 32,517,300 |
| 2022-03-22 | $5.75 | $5.88 | $5.64 | $5.69 | $5.69 | 62,663,760 |
| 2022-03-21 | $5.52 | $5.84 | $5.50 | $5.78 | $5.78 | 84,030,950 |
| 2022-03-18 | $5.43 | $5.55 | $5.41 | $5.52 | $5.52 | 43,370,530 |
| 2022-03-17 | $5.20 | $5.66 | $5.18 | $5.46 | $5.46 | 76,707,010 |
| 2022-03-16 | $5.16 | $5.22 | $4.92 | $5.19 | $5.19 | 37,136,900 |
| 2022-03-15 | $5.41 | $5.52 | $5.07 | $5.08 | $5.08 | 42,267,570 |
| 2022-03-14 | $5.54 | $5.60 | $5.44 | $5.46 | $5.46 | 42,432,000 |
| 2022-03-11 | $5.22 | $5.60 | $5.21 | $5.55 | $5.55 | 74,342,070 |
| 2022-03-10 | $5.35 | $5.35 | $5.21 | $5.29 | $5.29 | 30,726,360 |
| 2022-03-09 | $5.06 | $5.31 | $4.85 | $5.31 | $5.31 | 47,989,260 |
| 2022-03-08 | $5.40 | $5.44 | $5.05 | $5.10 | $5.10 | 46,807,710 |
| 2022-03-07 | $5.75 | $5.75 | $5.45 | $5.50 | $5.50 | 54,954,150 |
| 2022-03-04 | $5.58 | $5.61 | $5.43 | $5.50 | $5.50 | 43,902,200 |
| 2022-03-03 | $5.42 | $5.56 | $5.39 | $5.55 | $5.55 | 57,281,760 |
| 2022-03-02 | $5.37 | $5.53 | $5.35 | $5.44 | $5.44 | 52,567,080 |
| 2022-03-01 | $5.31 | $5.36 | $5.28 | $5.34 | $5.34 | 22,711,670 |
| 2022-02-28 | $5.35 | $5.40 | $5.27 | $5.31 | $5.31 | 26,449,480 |
| 2022-02-25 | $5.32 | $5.40 | $5.29 | $5.33 | $5.33 | 39,699,600 |
| 2022-02-24 | $5.30 | $5.60 | $5.26 | $5.44 | $5.44 | 84,127,080 |
| 2022-02-23 | $5.80 | $5.90 | $5.36 | $5.38 | $5.38 | 105,081,080 |
| 2022-02-22 | $5.55 | $5.65 | $5.51 | $5.64 | $5.64 | 50,334,380 |
| 2022-02-21 | $5.36 | $5.63 | $5.33 | $5.61 | $5.61 | 58,228,990 |
| 2022-02-18 | $5.22 | $5.40 | $5.19 | $5.38 | $5.38 | 34,746,900 |
| 2022-02-17 | $5.22 | $5.27 | $5.18 | $5.26 | $5.26 | 20,573,760 |
| 2022-02-16 | $5.21 | $5.28 | $5.15 | $5.28 | $5.28 | 21,588,140 |
| 2022-02-15 | $5.15 | $5.19 | $5.11 | $5.18 | $5.18 | 17,319,100 |
| 2022-02-14 | $5.20 | $5.27 | $5.13 | $5.18 | $5.18 | 23,193,200 |
| 2022-02-11 | $5.24 | $5.26 | $5.15 | $5.17 | $5.17 | 25,334,900 |
| 2022-02-10 | $5.23 | $5.31 | $5.20 | $5.28 | $5.28 | 28,764,410 |
| 2022-02-09 | $5.18 | $5.34 | $5.12 | $5.25 | $5.25 | 32,988,750 |
| 2022-02-08 | $5.06 | $5.16 | $5.03 | $5.16 | $5.16 | 17,888,030 |
| 2022-02-07 | $5.05 | $5.09 | $4.96 | $5.07 | $5.07 | 18,513,480 |
| 2022-02-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-02-03 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-02-02 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-02-01 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-01-28 | $4.86 | $5.01 | $4.82 | $5.01 | $5.01 | 21,181,930 |
| 2022-01-27 | $4.91 | $4.98 | $4.82 | $4.85 | $4.85 | 17,369,800 |
| 2022-01-26 | $4.88 | $4.97 | $4.83 | $4.92 | $4.92 | 17,230,950 |
| 2022-01-25 | $5.11 | $5.15 | $4.87 | $4.88 | $4.88 | 28,693,100 |
| 2022-01-24 | $5.05 | $5.14 | $5.01 | $5.12 | $5.12 | 16,987,750 |
| 2022-01-21 | $5.12 | $5.19 | $5.05 | $5.06 | $5.06 | 30,548,600 |
| 2022-01-20 | $5.51 | $5.58 | $5.18 | $5.21 | $5.21 | 50,913,330 |
| 2022-01-19 | $5.53 | $5.60 | $5.49 | $5.55 | $5.55 | 29,014,550 |
| 2022-01-18 | $5.60 | $5.63 | $5.48 | $5.57 | $5.57 | 42,114,330 |
| 2022-01-17 | $5.64 | $5.73 | $5.51 | $5.67 | $5.67 | 51,214,370 |
| 2022-01-14 | $5.49 | $5.69 | $5.42 | $5.52 | $5.52 | 46,794,250 |
| 2022-01-13 | $5.53 | $5.68 | $5.51 | $5.53 | $5.53 | 38,416,700 |
| 2022-01-12 | $5.50 | $5.61 | $5.47 | $5.58 | $5.58 | 36,137,300 |
| 2022-01-11 | $5.50 | $5.85 | $5.46 | $5.57 | $5.57 | 58,873,370 |
| 2022-01-10 | $5.36 | $5.56 | $5.35 | $5.51 | $5.51 | 49,023,950 |
| 2022-01-07 | $5.69 | $5.79 | $5.39 | $5.41 | $5.41 | 74,483,540 |
| 2022-01-06 | $5.70 | $5.77 | $5.59 | $5.69 | $5.69 | 64,940,610 |
| 2022-01-05 | $5.98 | $6.10 | $5.66 | $5.73 | $5.73 | 129,083,710 |
| 2022-01-04 | $5.28 | $5.81 | $5.27 | $5.81 | $5.81 | 81,829,840 |
| 2022-01-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-12-31 | $5.30 | $5.32 | $5.25 | $5.28 | $5.28 | 22,809,100 |
| 2021-12-30 | $5.32 | $5.40 | $5.24 | $5.30 | $5.30 | 31,383,000 |
| 2021-12-29 | $5.39 | $5.40 | $5.24 | $5.28 | $5.28 | 35,069,240 |
| 2021-12-28 | $5.28 | $5.50 | $5.23 | $5.34 | $5.34 | 46,919,650 |
| 2021-12-27 | $5.46 | $5.51 | $5.26 | $5.28 | $5.28 | 49,344,870 |
| 2021-12-24 | $5.45 | $5.50 | $5.35 | $5.41 | $5.41 | 45,133,500 |
| 2021-12-23 | $5.34 | $5.48 | $5.33 | $5.45 | $5.45 | 45,472,480 |
| 2021-12-22 | $5.32 | $5.43 | $5.29 | $5.38 | $5.38 | 38,391,630 |
| 2021-12-21 | $5.30 | $5.35 | $5.19 | $5.35 | $5.35 | 39,495,950 |
| 2021-12-20 | $5.26 | $5.50 | $5.23 | $5.35 | $5.35 | 59,852,230 |
| 2021-12-17 | $5.16 | $5.37 | $5.15 | $5.28 | $5.28 | 53,079,490 |
| 2021-12-16 | $5.11 | $5.33 | $5.10 | $5.20 | $5.20 | 49,589,750 |
| 2021-12-15 | $5.20 | $5.21 | $5.12 | $5.13 | $5.13 | 27,070,030 |
| 2021-12-14 | $5.11 | $5.19 | $5.07 | $5.17 | $5.17 | 33,817,050 |
| 2021-12-13 | $5.19 | $5.23 | $5.10 | $5.15 | $5.15 | 31,167,390 |
| 2021-12-10 | $5.09 | $5.19 | $5.06 | $5.14 | $5.14 | 37,942,840 |
| 2021-12-09 | $5.06 | $5.16 | $5.04 | $5.10 | $5.10 | 42,795,820 |
| 2021-12-08 | $4.95 | $5.04 | $4.92 | $5.04 | $5.04 | 30,581,650 |
| 2021-12-07 | $4.88 | $4.94 | $4.88 | $4.93 | $4.93 | 19,798,500 |
| 2021-12-06 | $4.96 | $4.97 | $4.87 | $4.88 | $4.88 | 27,688,600 |
| 2021-12-03 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 21,745,740 |
| 2021-12-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 34,851,800 |
| 2021-12-01 | $5.00 | $5.05 | $4.97 | $5.03 | $5.03 | 23,832,100 |
| 2021-11-30 | $5.01 | $5.09 | $4.98 | $5.00 | $5.00 | 39,193,340 |
| 2021-11-29 | $4.95 | $5.06 | $4.91 | $5.02 | $5.02 | 33,641,680 |
| 2021-11-26 | $5.02 | $5.04 | $4.97 | $5.00 | $5.00 | 29,198,780 |
| 2021-11-25 | $5.05 | $5.09 | $4.99 | $5.02 | $5.02 | 25,420,510 |
| 2021-11-24 | $5.19 | $5.20 | $5.03 | $5.05 | $5.05 | 32,773,270 |
| 2021-11-23 | $5.26 | $5.30 | $5.15 | $5.18 | $5.18 | 31,858,680 |
| 2021-11-22 | $5.25 | $5.31 | $5.19 | $5.28 | $5.28 | 30,018,850 |
| 2021-11-19 | $5.25 | $5.28 | $5.18 | $5.25 | $5.25 | 22,868,300 |
| 2021-11-18 | $5.40 | $5.40 | $5.25 | $5.26 | $5.26 | 26,805,020 |
| 2021-11-17 | $5.41 | $5.41 | $5.23 | $5.34 | $5.34 | 30,373,440 |
| 2021-11-16 | $5.41 | $5.52 | $5.35 | $5.39 | $5.39 | 35,826,340 |
| 2021-11-15 | $5.40 | $5.56 | $5.27 | $5.38 | $5.38 | 55,879,190 |
| 2021-11-12 | $5.41 | $5.63 | $5.37 | $5.52 | $5.52 | 56,894,800 |
| 2021-11-11 | $5.42 | $5.48 | $5.38 | $5.41 | $5.41 | 39,362,490 |
| 2021-11-10 | $5.37 | $5.49 | $5.31 | $5.42 | $5.42 | 66,771,540 |
| 2021-11-09 | $5.07 | $5.40 | $5.03 | $5.38 | $5.38 | 83,748,990 |
| 2021-11-08 | $5.04 | $5.20 | $5.01 | $5.08 | $5.08 | 25,743,110 |
| 2021-11-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 35,188,060 |
| 2021-11-04 | $4.96 | $5.16 | $4.92 | $5.11 | $5.11 | 50,315,150 |
| 2021-11-03 | $4.90 | $5.04 | $4.85 | $4.93 | $4.93 | 41,177,560 |
| 2021-11-02 | $4.85 | $4.98 | $4.83 | $4.96 | $4.96 | 52,541,360 |
| 2021-11-01 | $4.76 | $4.91 | $4.70 | $4.85 | $4.85 | 31,288,670 |
| 2021-10-29 | $4.71 | $4.80 | $4.69 | $4.76 | $4.76 | 22,086,680 |
| 2021-10-28 | $4.85 | $4.85 | $4.68 | $4.73 | $4.73 | 33,707,480 |
| 2021-10-27 | $4.73 | $4.92 | $4.69 | $4.89 | $4.89 | 44,889,640 |
| 2021-10-26 | $4.80 | $4.90 | $4.73 | $4.76 | $4.76 | 35,918,160 |
| 2021-10-25 | $4.88 | $5.02 | $4.80 | $4.83 | $4.83 | 35,873,250 |
| 2021-10-22 | $5.11 | $5.14 | $4.86 | $4.87 | $4.87 | 43,186,260 |
| 2021-10-21 | $5.28 | $5.32 | $5.08 | $5.16 | $5.16 | 30,784,800 |
| 2021-10-20 | $5.33 | $5.37 | $5.20 | $5.21 | $5.21 | 39,214,200 |
| 2021-10-19 | $5.29 | $5.45 | $5.27 | $5.33 | $5.33 | 59,632,650 |
| 2021-10-18 | $5.06 | $5.40 | $4.88 | $5.33 | $5.33 | 69,077,350 |
| 2021-10-15 | $5.26 | $5.60 | $5.08 | $5.11 | $5.11 | 75,689,560 |
| 2021-10-14 | $5.15 | $5.28 | $5.11 | $5.23 | $5.23 | 35,402,500 |
| 2021-10-13 | $5.35 | $5.40 | $5.05 | $5.20 | $5.20 | 44,532,300 |
| 2021-10-12 | $5.24 | $5.44 | $5.15 | $5.35 | $5.35 | 72,196,920 |
| 2021-10-11 | $5.16 | $5.35 | $5.10 | $5.35 | $5.35 | 100,640,920 |
| 2021-10-08 | $4.71 | $5.14 | $4.71 | $5.14 | $5.14 | 80,967,080 |
| 2021-10-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2021-10-06 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2021-09-30 | $4.65 | $4.69 | $4.60 | $4.67 | $4.67 | 9,974,610 |
| 2021-09-29 | $4.73 | $4.76 | $4.60 | $4.60 | $4.60 | 15,925,530 |
| 2021-09-28 | $4.78 | $4.79 | $4.66 | $4.72 | $4.72 | 15,515,550 |
| 2021-09-27 | $5.00 | $5.00 | $4.67 | $4.77 | $4.77 | 34,244,180 |
| 2021-09-24 | $5.24 | $5.26 | $5.00 | $5.00 | $5.00 | 38,440,510 |
| 2021-09-23 | $5.03 | $5.24 | $5.03 | $5.21 | $5.21 | 46,230,780 |
| 2021-09-22 | $5.04 | $5.09 | $4.97 | $5.01 | $5.01 | 21,228,200 |
| 2021-09-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-09-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-09-17 | $5.07 | $5.15 | $4.98 | $5.09 | $5.09 | 33,566,830 |
| 2021-09-16 | $5.12 | $5.25 | $5.08 | $5.14 | $5.14 | 56,015,840 |
| 2021-09-15 | $4.93 | $5.14 | $4.90 | $5.12 | $5.12 | 38,611,030 |
| 2021-09-14 | $5.09 | $5.12 | $4.95 | $4.95 | $4.95 | 29,195,400 |
| 2021-09-13 | $5.08 | $5.14 | $5.02 | $5.09 | $5.09 | 27,820,830 |
| 2021-09-10 | $5.05 | $5.18 | $5.00 | $5.13 | $5.13 | 41,674,460 |
| 2021-09-09 | $5.14 | $5.32 | $5.06 | $5.08 | $5.08 | 67,701,740 |
| 2021-09-08 | $4.87 | $5.13 | $4.87 | $5.08 | $5.08 | 53,020,890 |
| 2021-09-07 | $4.87 | $4.88 | $4.82 | $4.87 | $4.87 | 17,783,120 |
| 2021-09-06 | $4.86 | $4.89 | $4.78 | $4.87 | $4.87 | 24,257,720 |
| 2021-09-03 | $4.68 | $4.99 | $4.67 | $4.88 | $4.88 | 53,141,250 |
| 2021-09-02 | $4.67 | $4.70 | $4.62 | $4.70 | $4.70 | 19,490,070 |
| 2021-09-01 | $4.66 | $4.70 | $4.61 | $4.67 | $4.67 | 19,503,570 |
| 2021-08-31 | $4.75 | $4.76 | $4.65 | $4.70 | $4.70 | 22,199,600 |
| 2021-08-30 | $4.66 | $4.77 | $4.61 | $4.76 | $4.76 | 24,535,210 |
| 2021-08-27 | $4.73 | $4.77 | $4.64 | $4.67 | $4.67 | 26,403,640 |
| 2021-08-26 | $4.89 | $4.90 | $4.76 | $4.77 | $4.77 | 31,068,500 |
| 2021-08-25 | $4.84 | $4.95 | $4.82 | $4.92 | $4.92 | 23,259,370 |
| 2021-08-24 | $4.85 | $4.92 | $4.81 | $4.86 | $4.86 | 22,290,950 |
| 2021-08-23 | $4.79 | $4.87 | $4.78 | $4.85 | $4.85 | 18,090,540 |
| 2021-08-20 | $4.87 | $4.88 | $4.76 | $4.81 | $4.81 | 19,810,100 |
| 2021-08-19 | $4.93 | $4.94 | $4.80 | $4.85 | $4.85 | 21,820,610 |
| 2021-08-18 | $4.89 | $4.95 | $4.84 | $4.95 | $4.95 | 26,768,750 |
| 2021-08-17 | $5.13 | $5.16 | $4.88 | $4.93 | $4.93 | 47,996,200 |
| 2021-08-16 | $5.33 | $5.36 | $5.17 | $5.20 | $5.20 | 52,476,350 |
| 2021-08-13 | $5.14 | $5.37 | $5.09 | $5.32 | $5.32 | 73,383,570 |
| 2021-08-12 | $5.25 | $5.30 | $5.12 | $5.13 | $5.13 | 44,580,530 |
| 2021-08-11 | $5.15 | $5.24 | $5.06 | $5.23 | $5.23 | 55,736,530 |
| 2021-08-10 | $5.18 | $5.25 | $5.12 | $5.18 | $5.18 | 44,029,010 |
| 2021-08-09 | $5.22 | $5.36 | $5.16 | $5.19 | $5.19 | 48,821,990 |
| 2021-08-06 | $5.33 | $5.34 | $5.19 | $5.22 | $5.22 | 70,341,620 |
| 2021-08-05 | $5.35 | $5.58 | $5.25 | $5.41 | $5.41 | 114,673,130 |
| 2021-08-04 | $5.26 | $5.44 | $5.20 | $5.38 | $5.38 | 104,661,070 |
| 2021-08-03 | $4.95 | $5.50 | $4.91 | $5.33 | $5.33 | 156,138,050 |
| 2021-08-02 | $4.90 | $5.10 | $4.85 | $5.00 | $5.00 | 53,593,210 |
| 2021-07-30 | $4.95 | $5.12 | $4.91 | $4.97 | $4.97 | 56,999,310 |
| 2021-07-29 | $4.90 | $5.10 | $4.82 | $5.01 | $5.01 | 75,394,910 |
| 2021-07-28 | $4.97 | $4.99 | $4.76 | $4.86 | $4.86 | 73,020,610 |
| 2021-07-27 | $4.70 | $5.19 | $4.67 | $5.05 | $5.05 | 121,117,910 |
| 2021-07-26 | $4.66 | $4.83 | $4.59 | $4.72 | $4.72 | 61,429,190 |
| 2021-07-23 | $4.59 | $4.69 | $4.58 | $4.66 | $4.66 | 33,549,790 |
| 2021-07-22 | $4.58 | $4.62 | $4.55 | $4.59 | $4.59 | 17,859,560 |
| 2021-07-21 | $4.59 | $4.63 | $4.55 | $4.57 | $4.57 | 17,240,210 |
| 2021-07-20 | $4.59 | $4.62 | $4.52 | $4.55 | $4.55 | 22,189,050 |
| 2021-07-19 | $4.48 | $4.67 | $4.44 | $4.65 | $4.65 | 41,986,430 |
| 2021-07-16 | $4.46 | $4.52 | $4.45 | $4.48 | $4.48 | 11,905,970 |
| 2021-07-15 | $4.54 | $4.59 | $4.49 | $4.50 | $4.50 | 16,398,010 |
| 2021-07-14 | $4.59 | $4.66 | $4.54 | $4.57 | $4.57 | 22,402,960 |
| 2021-07-13 | $4.58 | $4.72 | $4.51 | $4.63 | $4.63 | 32,084,100 |
| 2021-07-12 | $4.75 | $4.77 | $4.57 | $4.60 | $4.60 | 44,605,680 |
| 2021-07-09 | $4.56 | $4.58 | $4.51 | $4.54 | $4.54 | 18,021,900 |
| 2021-07-08 | $4.57 | $4.61 | $4.51 | $4.59 | $4.59 | 25,379,810 |
| 2021-07-07 | $4.57 | $4.63 | $4.52 | $4.55 | $4.55 | 24,992,450 |
| 2021-07-06 | $4.50 | $4.71 | $4.45 | $4.62 | $4.62 | 50,428,030 |
| 2021-07-05 | $4.36 | $4.51 | $4.32 | $4.48 | $4.48 | 22,937,550 |
| 2021-07-02 | $4.35 | $4.50 | $4.31 | $4.38 | $4.38 | 17,438,630 |
| 2021-07-01 | $4.40 | $4.42 | $4.35 | $4.35 | $4.35 | 9,079,950 |
| 2021-06-30 | $4.49 | $4.49 | $4.37 | $4.41 | $4.41 | 11,855,450 |
| 2021-06-29 | $4.47 | $4.49 | $4.41 | $4.46 | $4.46 | 12,720,760 |
| 2021-06-28 | $4.54 | $4.54 | $4.46 | $4.47 | $4.47 | 11,815,500 |
| 2021-06-25 | $4.47 | $4.51 | $4.41 | $4.48 | $4.48 | 14,092,020 |
| 2021-06-24 | $4.49 | $4.51 | $4.45 | $4.45 | $4.45 | 10,889,500 |
| 2021-06-23 | $4.54 | $4.57 | $4.45 | $4.55 | $4.55 | 19,489,690 |
| 2021-06-22 | $4.39 | $4.64 | $4.39 | $4.53 | $4.53 | 29,069,510 |
| 2021-06-21 | $4.33 | $4.40 | $4.32 | $4.37 | $4.37 | 9,215,350 |
| 2021-06-18 | $4.32 | $4.36 | $4.23 | $4.36 | $4.36 | 13,892,770 |
| 2021-06-17 | $4.44 | $4.44 | $4.30 | $4.33 | $4.33 | 16,078,230 |
| 2021-06-16 | $4.45 | $4.50 | $4.43 | $4.44 | $4.44 | 10,300,390 |
| 2021-06-15 | $4.49 | $4.52 | $4.41 | $4.42 | $4.42 | 10,226,490 |
| 2021-06-14 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2021-06-11 | $4.48 | $4.52 | $4.48 | $4.49 | $4.49 | 9,331,400 |
| 2021-06-10 | $4.53 | $4.53 | $4.46 | $4.47 | $4.47 | 11,276,000 |
| 2021-06-09 | $4.51 | $4.55 | $4.51 | $4.53 | $4.53 | 8,345,600 |
| 2021-06-08 | $4.57 | $4.59 | $4.52 | $4.54 | $4.54 | 12,221,100 |
| 2021-06-07 | $4.60 | $4.60 | $4.53 | $4.56 | $4.56 | 15,737,550 |
| 2021-06-04 | $4.60 | $4.65 | $4.58 | $4.60 | $4.60 | 15,474,600 |
| 2021-06-03 | $4.60 | $4.63 | $4.57 | $4.57 | $4.57 | 17,410,000 |
| 2021-06-02 | $4.67 | $4.71 | $4.59 | $4.64 | $4.64 | 20,831,530 |
| 2021-06-01 | $4.60 | $4.69 | $4.58 | $4.66 | $4.66 | 19,264,950 |
| 2021-05-31 | $4.61 | $4.63 | $4.57 | $4.60 | $4.60 | 9,928,450 |
| 2021-05-28 | $4.66 | $4.66 | $4.60 | $4.61 | $4.61 | 11,983,810 |
| 2021-05-27 | $4.65 | $4.67 | $4.61 | $4.62 | $4.62 | 12,093,350 |
| 2021-05-26 | $4.61 | $4.69 | $4.58 | $4.65 | $4.65 | 14,978,450 |
| 2021-05-25 | $4.60 | $4.63 | $4.55 | $4.62 | $4.62 | 19,570,750 |
| 2021-05-24 | $4.80 | $4.85 | $4.66 | $4.66 | $4.66 | 20,149,600 |
| 2021-05-21 | $4.64 | $4.77 | $4.62 | $4.67 | $4.67 | 15,033,680 |
| 2021-05-20 | $4.67 | $4.72 | $4.62 | $4.64 | $4.64 | 13,891,400 |
| 2021-05-19 | $4.78 | $4.79 | $4.66 | $4.68 | $4.68 | 21,331,350 |
| 2021-05-18 | $4.73 | $4.84 | $4.71 | $4.81 | $4.81 | 17,043,650 |
| 2021-05-17 | $4.80 | $4.82 | $4.73 | $4.77 | $4.77 | 19,151,040 |
| 2021-05-14 | $4.80 | $4.84 | $4.75 | $4.82 | $4.82 | 22,830,580 |
| 2021-05-13 | $4.90 | $4.93 | $4.79 | $4.80 | $4.80 | 38,896,730 |
| 2021-05-12 | $4.84 | $5.07 | $4.80 | $4.98 | $4.98 | 57,448,990 |
| 2021-05-11 | $4.82 | $4.92 | $4.76 | $4.84 | $4.84 | 36,879,790 |
| 2021-05-10 | $4.70 | $4.86 | $4.65 | $4.83 | $4.83 | 37,608,440 |
| 2021-05-07 | $4.70 | $4.86 | $4.64 | $4.75 | $4.75 | 49,464,780 |
| 2021-05-06 | $4.47 | $4.92 | $4.47 | $4.83 | $4.83 | 65,113,920 |
| 2021-05-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2021-05-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2021-04-30 | $4.44 | $4.52 | $4.44 | $4.47 | $4.47 | 11,523,800 |
| 2021-04-29 | $4.45 | $4.48 | $4.41 | $4.44 | $4.44 | 10,746,130 |
| 2021-04-28 | $4.56 | $4.58 | $4.46 | $4.49 | $4.49 | 17,445,060 |
| 2021-04-27 | $4.67 | $4.69 | $4.58 | $4.58 | $4.58 | 14,013,870 |
| 2021-04-26 | $4.73 | $4.75 | $4.66 | $4.66 | $4.66 | 14,807,070 |
| 2021-04-23 | $4.71 | $4.77 | $4.71 | $4.75 | $4.75 | 12,605,590 |
| 2021-04-22 | $4.70 | $4.76 | $4.68 | $4.72 | $4.72 | 10,553,800 |
| 2021-04-21 | $4.76 | $4.77 | $4.70 | $4.72 | $4.72 | 12,632,600 |
| 2021-04-20 | $4.82 | $4.90 | $4.78 | $4.79 | $4.79 | 22,914,820 |
| 2021-04-19 | $4.72 | $4.87 | $4.69 | $4.84 | $4.84 | 29,481,710 |
| 2021-04-16 | $4.69 | $4.75 | $4.67 | $4.73 | $4.73 | 9,747,420 |
| 2021-04-15 | $4.74 | $4.78 | $4.69 | $4.69 | $4.69 | 10,462,600 |
| 2021-04-14 | $4.80 | $4.80 | $4.71 | $4.75 | $4.75 | 15,884,340 |
| 2021-04-13 | $4.68 | $4.86 | $4.56 | $4.84 | $4.84 | 31,927,590 |
| 2021-04-12 | $4.75 | $4.78 | $4.67 | $4.68 | $4.68 | 15,962,510 |
| 2021-04-09 | $4.82 | $4.83 | $4.73 | $4.74 | $4.74 | 16,195,920 |
| 2021-04-08 | $4.87 | $4.88 | $4.81 | $4.81 | $4.81 | 12,212,650 |
| 2021-04-07 | $4.83 | $4.87 | $4.77 | $4.86 | $4.86 | 15,418,650 |
| 2021-04-06 | $4.81 | $4.83 | $4.80 | $4.83 | $4.83 | 11,781,350 |
| 2021-04-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2021-04-02 | $4.80 | $4.84 | $4.76 | $4.81 | $4.81 | 14,947,000 |
| 2021-04-01 | $4.86 | $4.91 | $4.81 | $4.84 | $4.84 | 13,788,790 |
| 2021-03-31 | $4.89 | $4.89 | $4.76 | $4.81 | $4.81 | 17,689,810 |
| 2021-03-30 | $4.98 | $5.01 | $4.90 | $4.91 | $4.91 | 17,970,350 |
| 2021-03-29 | $5.02 | $5.03 | $4.97 | $4.99 | $4.99 | 15,130,390 |
| 2021-03-26 | $4.98 | $5.05 | $4.95 | $5.02 | $5.02 | 18,344,790 |
| 2021-03-25 | $5.05 | $5.15 | $5.03 | $5.04 | $5.04 | 25,445,740 |
| 2021-03-24 | $5.00 | $5.04 | $4.97 | $5.00 | $5.00 | 16,188,210 |
| 2021-03-23 | $5.06 | $5.13 | $4.98 | $5.03 | $5.03 | 22,708,140 |
| 2021-03-22 | $5.04 | $5.10 | $4.96 | $5.09 | $5.09 | 23,732,470 |
| 2021-03-19 | $5.07 | $5.15 | $5.02 | $5.04 | $5.04 | 21,912,190 |
| 2021-03-18 | $5.09 | $5.14 | $5.00 | $5.08 | $5.08 | 29,056,680 |
| 2021-03-17 | $4.93 | $5.22 | $4.92 | $5.18 | $5.18 | 50,991,150 |
| 2021-03-16 | $4.91 | $4.97 | $4.88 | $4.94 | $4.94 | 15,826,300 |
| 2021-03-15 | $5.02 | $5.02 | $4.87 | $4.92 | $4.92 | 21,621,150 |
| 2021-03-12 | $5.03 | $5.10 | $4.93 | $5.02 | $5.02 | 23,295,210 |
| 2021-03-11 | $4.98 | $5.05 | $4.90 | $5.05 | $5.05 | 21,824,850 |
| 2021-03-10 | $4.93 | $5.03 | $4.86 | $4.96 | $4.96 | 20,038,540 |
| 2021-03-09 | $5.13 | $5.17 | $4.81 | $4.93 | $4.93 | 37,209,560 |
| 2021-03-08 | $5.47 | $5.48 | $5.16 | $5.18 | $5.18 | 48,174,750 |
| 2021-03-05 | $5.41 | $5.57 | $5.33 | $5.48 | $5.48 | 39,123,350 |
| 2021-03-04 | $5.58 | $5.58 | $5.37 | $5.43 | $5.43 | 46,350,060 |
| 2021-03-03 | $5.60 | $5.72 | $5.57 | $5.64 | $5.64 | 49,344,590 |
| 2021-03-02 | $5.63 | $5.65 | $5.46 | $5.60 | $5.60 | 50,404,150 |
| 2021-03-01 | $5.64 | $5.75 | $5.49 | $5.66 | $5.66 | 62,410,690 |
| 2021-02-26 | $5.40 | $5.81 | $5.35 | $5.69 | $5.69 | 84,920,570 |
| 2021-02-25 | $5.43 | $5.56 | $5.25 | $5.50 | $5.50 | 54,308,800 |
| 2021-02-24 | $5.44 | $5.62 | $5.40 | $5.42 | $5.42 | 45,024,520 |
| 2021-02-23 | $5.70 | $5.70 | $5.40 | $5.46 | $5.46 | 61,190,780 |
| 2021-02-22 | $5.64 | $5.90 | $5.46 | $5.71 | $5.71 | 116,629,270 |
| 2021-02-19 | $5.33 | $5.45 | $5.26 | $5.43 | $5.43 | 58,633,210 |
| 2021-02-18 | $5.13 | $5.28 | $5.08 | $5.28 | $5.28 | 45,731,490 |
| 2021-02-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-02-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-02-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-02-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-02-11 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-02-10 | $4.98 | $5.06 | $4.93 | $5.06 | $5.06 | 25,967,830 |
| 2021-02-09 | $4.82 | $5.02 | $4.77 | $4.96 | $4.96 | 29,548,860 |
| 2021-02-08 | $4.85 | $4.91 | $4.70 | $4.82 | $4.82 | 28,019,840 |
| 2021-02-05 | $4.95 | $5.12 | $4.87 | $4.90 | $4.90 | 32,937,060 |
| 2021-02-04 | $5.13 | $5.20 | $5.00 | $5.01 | $5.01 | 38,538,700 |
| 2021-02-03 | $5.07 | $5.30 | $5.01 | $5.22 | $5.22 | 50,653,600 |
| 2021-02-02 | $5.17 | $5.20 | $5.00 | $5.08 | $5.08 | 38,603,330 |
| 2021-02-01 | $5.12 | $5.25 | $4.86 | $5.19 | $5.19 | 43,213,560 |
| 2021-01-29 | $5.33 | $5.39 | $5.00 | $5.09 | $5.09 | 61,961,020 |
| 2021-01-28 | $5.50 | $5.75 | $5.34 | $5.35 | $5.35 | 67,718,050 |
| 2021-01-27 | $5.54 | $5.74 | $5.51 | $5.59 | $5.59 | 57,141,170 |
| 2021-01-26 | $5.52 | $5.89 | $5.45 | $5.62 | $5.62 | 89,284,440 |
| 2021-01-25 | $5.23 | $5.80 | $5.11 | $5.70 | $5.70 | 95,446,690 |
| 2021-01-22 | $5.15 | $5.50 | $5.07 | $5.35 | $5.35 | 69,577,310 |
| 2021-01-21 | $5.10 | $5.32 | $5.07 | $5.20 | $5.20 | 55,412,350 |
| 2021-01-20 | $5.16 | $5.25 | $5.06 | $5.17 | $5.17 | 45,536,540 |
| 2021-01-19 | $5.40 | $5.40 | $5.13 | $5.13 | $5.13 | 89,890,430 |
| 2021-01-18 | $4.77 | $5.24 | $4.77 | $5.24 | $5.24 | 53,799,240 |
| 2021-01-15 | $4.65 | $4.84 | $4.64 | $4.76 | $4.76 | 32,677,590 |
| 2021-01-14 | $4.95 | $4.95 | $4.62 | $4.66 | $4.66 | 54,087,170 |
| 2021-01-13 | $5.19 | $5.20 | $5.00 | $5.02 | $5.02 | 51,526,000 |
| 2021-01-12 | $5.02 | $5.27 | $4.94 | $5.26 | $5.26 | 66,747,800 |
| 2021-01-11 | $5.18 | $5.22 | $4.92 | $5.00 | $5.00 | 54,158,890 |
| 2021-01-08 | $5.30 | $5.30 | $5.08 | $5.21 | $5.21 | 51,961,590 |
| 2021-01-07 | $5.63 | $5.64 | $5.31 | $5.34 | $5.34 | 82,892,960 |
| 2021-01-06 | $5.64 | $5.86 | $5.57 | $5.73 | $5.73 | 72,978,380 |
| 2021-01-05 | $6.00 | $6.01 | $5.65 | $5.69 | $5.69 | 110,612,970 |
| 2021-01-04 | $5.90 | $6.10 | $5.86 | $6.01 | $6.01 | 107,141,210 |
| 2021-01-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-12-31 | $5.91 | $6.06 | $5.74 | $5.90 | $5.90 | 95,059,820 |
| 2020-12-30 | $6.08 | $6.22 | $5.81 | $6.01 | $6.01 | 112,061,950 |
| 2020-12-29 | $6.52 | $6.57 | $5.90 | $5.96 | $5.96 | 191,085,430 |
| 2020-12-28 | $5.70 | $6.30 | $5.65 | $6.30 | $6.30 | 169,911,440 |
| 2020-12-25 | $5.58 | $5.94 | $5.49 | $5.73 | $5.73 | 122,327,740 |
| 2020-12-24 | $6.01 | $6.59 | $5.93 | $5.95 | $5.95 | 195,677,530 |
| 2020-12-23 | $5.62 | $6.39 | $5.33 | $6.25 | $6.25 | 210,810,360 |
| 2020-12-22 | $6.10 | $6.41 | $5.86 | $5.86 | $5.86 | 236,974,360 |
| 2020-12-21 | $5.68 | $5.83 | $5.59 | $5.83 | $5.83 | 143,893,110 |
| 2020-12-18 | $5.05 | $5.52 | $5.01 | $5.30 | $5.30 | 124,756,900 |
| 2020-12-17 | $5.04 | $5.15 | $4.84 | $5.14 | $5.14 | 78,358,490 |
| 2020-12-16 | $4.98 | $5.24 | $4.94 | $5.04 | $5.04 | 87,514,250 |
| 2020-12-15 | $5.05 | $5.14 | $4.92 | $5.00 | $5.00 | 88,587,890 |
| 2020-12-14 | $4.94 | $5.50 | $4.91 | $5.17 | $5.17 | 141,402,030 |
| 2020-12-11 | $4.88 | $5.30 | $4.75 | $5.14 | $5.14 | 185,552,150 |
| 2020-12-10 | $4.44 | $4.88 | $4.41 | $4.88 | $4.88 | 62,927,740 |
| 2020-12-09 | $4.32 | $4.57 | $4.27 | $4.44 | $4.44 | 60,456,490 |
| 2020-12-08 | $4.42 | $4.44 | $4.32 | $4.34 | $4.34 | 43,632,410 |
| 2020-12-07 | $4.37 | $4.56 | $4.31 | $4.50 | $4.50 | 62,167,690 |
| 2020-12-04 | $4.38 | $4.45 | $4.31 | $4.35 | $4.35 | 47,537,950 |
| 2020-12-03 | $4.26 | $4.42 | $4.20 | $4.36 | $4.36 | 63,713,130 |
| 2020-12-02 | $4.20 | $4.27 | $4.18 | $4.27 | $4.27 | 30,292,500 |
| 2020-12-01 | $4.16 | $4.25 | $4.14 | $4.22 | $4.22 | 20,848,360 |
| 2020-11-30 | $4.19 | $4.25 | $4.17 | $4.19 | $4.19 | 17,582,800 |
| 2020-11-27 | $4.17 | $4.23 | $4.15 | $4.19 | $4.19 | 14,275,100 |
| 2020-11-26 | $4.16 | $4.21 | $4.11 | $4.17 | $4.17 | 13,672,900 |
| 2020-11-25 | $4.24 | $4.27 | $4.13 | $4.17 | $4.17 | 21,970,700 |
| 2020-11-24 | $4.29 | $4.30 | $4.23 | $4.25 | $4.25 | 23,285,680 |
| 2020-11-23 | $4.26 | $4.34 | $4.23 | $4.31 | $4.31 | 30,466,940 |
| 2020-11-20 | $4.25 | $4.30 | $4.20 | $4.29 | $4.29 | 18,650,920 |
| 2020-11-19 | $4.28 | $4.29 | $4.20 | $4.26 | $4.26 | 17,597,000 |
| 2020-11-18 | $4.27 | $4.34 | $4.25 | $4.29 | $4.29 | 26,570,340 |
| 2020-11-17 | $4.18 | $4.36 | $4.13 | $4.28 | $4.28 | 38,634,140 |
| 2020-11-16 | $4.10 | $4.19 | $4.10 | $4.18 | $4.18 | 16,719,300 |
| 2020-11-13 | $4.13 | $4.15 | $4.06 | $4.11 | $4.11 | 10,787,250 |
| 2020-11-12 | $4.19 | $4.19 | $4.11 | $4.13 | $4.13 | 18,306,250 |
| 2020-11-11 | $4.19 | $4.34 | $4.18 | $4.23 | $4.23 | 28,094,200 |
| 2020-11-10 | $4.21 | $4.28 | $4.15 | $4.18 | $4.18 | 25,130,360 |
| 2020-11-09 | $4.14 | $4.22 | $4.12 | $4.20 | $4.20 | 18,786,550 |
| 2020-11-06 | $4.21 | $4.22 | $4.11 | $4.14 | $4.14 | 13,360,050 |
| 2020-11-05 | $4.19 | $4.23 | $4.16 | $4.19 | $4.19 | 18,382,400 |
| 2020-11-04 | $4.25 | $4.26 | $4.12 | $4.17 | $4.17 | 20,371,190 |
| 2020-11-03 | $4.12 | $4.31 | $4.06 | $4.24 | $4.24 | 27,721,000 |
| 2020-11-02 | $4.13 | $4.19 | $4.02 | $4.10 | $4.10 | 22,447,410 |
| 2020-10-30 | $4.37 | $4.39 | $4.11 | $4.13 | $4.13 | 31,355,500 |
| 2020-10-29 | $4.37 | $4.42 | $4.34 | $4.36 | $4.36 | 18,085,280 |
| 2020-10-28 | $4.54 | $4.54 | $4.39 | $4.44 | $4.44 | 14,356,400 |
| 2020-10-27 | $4.46 | $4.55 | $4.46 | $4.50 | $4.50 | 11,651,900 |
| 2020-10-26 | $4.53 | $4.56 | $4.46 | $4.49 | $4.49 | 14,400,700 |
| 2020-10-23 | $4.62 | $4.65 | $4.53 | $4.55 | $4.55 | 16,081,950 |
| 2020-10-22 | $4.68 | $4.69 | $4.61 | $4.63 | $4.63 | 19,691,000 |
| 2020-10-21 | $4.75 | $4.83 | $4.71 | $4.72 | $4.72 | 17,606,950 |
| 2020-10-20 | $4.84 | $4.85 | $4.70 | $4.79 | $4.79 | 21,452,600 |
| 2020-10-19 | $4.77 | $4.96 | $4.76 | $4.83 | $4.83 | 36,549,260 |
| 2020-10-16 | $4.75 | $4.78 | $4.64 | $4.73 | $4.73 | 18,244,670 |
| 2020-10-15 | $4.84 | $4.88 | $4.73 | $4.75 | $4.75 | 22,423,750 |
| 2020-10-14 | $4.94 | $4.96 | $4.80 | $4.84 | $4.84 | 24,938,100 |
| 2020-10-13 | $5.00 | $5.02 | $4.87 | $4.91 | $4.91 | 24,728,650 |
| 2020-10-12 | $4.82 | $5.00 | $4.79 | $4.97 | $4.97 | 39,446,800 |
| 2020-10-09 | $4.60 | $4.80 | $4.58 | $4.77 | $4.77 | 39,068,950 |
| 2020-10-08 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2020-10-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2020-10-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2020-10-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2020-10-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2020-10-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2020-09-30 | $4.58 | $4.60 | $4.49 | $4.51 | $4.51 | 18,967,690 |
| 2020-09-29 | $4.58 | $4.67 | $4.54 | $4.57 | $4.57 | 21,517,600 |
| 2020-09-28 | $4.79 | $4.81 | $4.54 | $4.58 | $4.58 | 29,479,550 |
| 2020-09-25 | $4.97 | $4.98 | $4.75 | $4.80 | $4.80 | 35,558,500 |
| 2020-09-24 | $4.90 | $5.13 | $4.87 | $4.96 | $4.96 | 46,951,400 |
| 2020-09-23 | $5.04 | $5.08 | $4.94 | $4.95 | $4.95 | 34,139,150 |
| 2020-09-22 | $5.04 | $5.17 | $5.00 | $5.09 | $5.09 | 38,964,700 |
| 2020-09-21 | $5.00 | $5.17 | $4.93 | $5.08 | $5.08 | 50,482,140 |
| 2020-09-18 | $4.93 | $5.03 | $4.89 | $4.98 | $4.98 | 30,594,600 |
| 2020-09-17 | $5.00 | $5.01 | $4.86 | $4.92 | $4.92 | 31,012,270 |
| 2020-09-16 | $5.06 | $5.16 | $5.01 | $5.04 | $5.04 | 27,965,050 |
| 2020-09-15 | $5.14 | $5.14 | $5.01 | $5.08 | $5.08 | 38,300,950 |
| 2020-09-14 | $4.98 | $5.25 | $4.95 | $5.18 | $5.18 | 66,894,570 |
| 2020-09-11 | $4.93 | $5.09 | $4.83 | $4.98 | $4.98 | 49,070,450 |
| 2020-09-10 | $4.88 | $5.13 | $4.69 | $5.08 | $5.08 | 77,311,890 |
| 2020-09-09 | $5.02 | $5.07 | $4.83 | $4.84 | $4.84 | 48,917,300 |
| 2020-09-08 | $5.11 | $5.15 | $4.97 | $5.10 | $5.10 | 41,734,790 |
| 2020-09-07 | $5.24 | $5.27 | $5.07 | $5.07 | $5.07 | 51,004,060 |
| 2020-09-04 | $5.12 | $5.34 | $5.06 | $5.27 | $5.27 | 49,640,960 |
| 2020-09-03 | $5.43 | $5.48 | $5.20 | $5.28 | $5.28 | 77,133,880 |
| 2020-09-02 | $5.62 | $5.91 | $5.51 | $5.55 | $5.55 | 113,480,220 |
| 2020-09-01 | $5.41 | $5.68 | $5.24 | $5.64 | $5.64 | 100,220,120 |
| 2020-08-31 | $5.35 | $5.54 | $5.33 | $5.42 | $5.42 | 74,777,210 |
| 2020-08-28 | $5.25 | $5.59 | $5.19 | $5.48 | $5.48 | 108,306,720 |
| 2020-08-27 | $5.33 | $5.37 | $5.16 | $5.31 | $5.31 | 72,721,720 |
| 2020-08-26 | $5.48 | $5.61 | $5.17 | $5.30 | $5.30 | 105,729,400 |
| 2020-08-25 | $5.92 | $5.98 | $5.50 | $5.55 | $5.55 | 153,937,060 |
| 2020-08-24 | $5.89 | $6.23 | $5.71 | $6.09 | $6.09 | 172,740,100 |
| 2020-08-21 | $6.22 | $6.38 | $5.88 | $5.98 | $5.98 | 209,657,410 |
| 2020-08-20 | $6.80 | $7.06 | $6.37 | $6.53 | $6.53 | 298,633,280 |
| 2020-08-19 | $6.00 | $6.42 | $5.92 | $6.42 | $6.42 | 111,309,460 |
| 2020-08-18 | $5.33 | $5.84 | $5.33 | $5.84 | $5.84 | 73,092,380 |
| 2020-08-17 | $4.94 | $5.49 | $4.78 | $5.31 | $5.31 | 178,128,420 |
| 2020-08-14 | $5.52 | $5.52 | $5.10 | $5.25 | $5.25 | 261,139,480 |
| 2020-08-13 | $4.52 | $5.02 | $4.42 | $5.02 | $5.02 | 131,655,280 |
| 2020-08-12 | $4.29 | $4.72 | $4.26 | $4.56 | $4.56 | 155,945,870 |
| 2020-08-11 | $4.19 | $4.44 | $4.18 | $4.29 | $4.29 | 101,069,170 |
| 2020-08-10 | $4.32 | $4.36 | $4.18 | $4.26 | $4.26 | 66,383,380 |
| 2020-08-07 | $4.21 | $4.32 | $4.18 | $4.28 | $4.28 | 93,665,510 |
| 2020-08-06 | $4.22 | $4.25 | $4.12 | $4.19 | $4.19 | 76,309,600 |
| 2020-08-05 | $4.02 | $4.43 | $3.95 | $4.32 | $4.32 | 124,735,010 |
| 2020-08-04 | $4.10 | $4.35 | $4.09 | $4.11 | $4.11 | 101,124,860 |
| 2020-08-03 | $4.03 | $4.11 | $4.02 | $4.09 | $4.09 | 54,587,650 |
| 2020-07-31 | $4.05 | $4.05 | $3.98 | $4.04 | $4.04 | 53,628,180 |
| 2020-07-30 | $4.00 | $4.20 | $4.00 | $4.10 | $4.10 | 86,528,550 |
| 2020-07-29 | $4.01 | $4.03 | $3.92 | $4.03 | $4.03 | 46,258,080 |
| 2020-07-28 | $4.07 | $4.09 | $3.97 | $4.04 | $4.04 | 57,101,430 |
| 2020-07-27 | $4.00 | $4.14 | $4.00 | $4.14 | $4.14 | 89,948,320 |
| 2020-07-24 | $3.90 | $4.04 | $3.87 | $3.93 | $3.93 | 54,712,120 |
| 2020-07-23 | $3.99 | $4.04 | $3.93 | $3.95 | $3.95 | 40,970,820 |
| 2020-07-22 | $3.90 | $4.06 | $3.89 | $4.04 | $4.04 | 58,333,130 |
| 2020-07-21 | $3.91 | $3.99 | $3.88 | $3.94 | $3.94 | 30,692,940 |
| 2020-07-20 | $3.87 | $3.94 | $3.82 | $3.94 | $3.94 | 34,834,350 |
| 2020-07-17 | $3.79 | $3.89 | $3.77 | $3.84 | $3.84 | 33,084,120 |
| 2020-07-16 | $3.98 | $3.99 | $3.74 | $3.76 | $3.76 | 52,935,190 |
| 2020-07-15 | $4.13 | $4.17 | $4.00 | $4.01 | $4.01 | 65,504,320 |
| 2020-07-14 | $4.25 | $4.50 | $4.00 | $4.21 | $4.21 | 129,915,300 |
| 2020-07-13 | $3.88 | $4.21 | $3.87 | $4.21 | $4.21 | 122,230,930 |
| 2020-07-10 | $3.93 | $3.97 | $3.81 | $3.83 | $3.83 | 63,175,920 |
| 2020-07-09 | $3.84 | $4.02 | $3.81 | $3.98 | $3.98 | 89,475,780 |
| 2020-07-08 | $3.78 | $3.85 | $3.72 | $3.83 | $3.83 | 52,493,500 |
| 2020-07-07 | $3.75 | $3.89 | $3.66 | $3.81 | $3.81 | 76,603,080 |
| 2020-07-06 | $3.59 | $3.73 | $3.58 | $3.72 | $3.72 | 51,436,180 |
| 2020-07-03 | $3.56 | $3.60 | $3.54 | $3.58 | $3.58 | 22,460,200 |
| 2020-07-02 | $3.54 | $3.56 | $3.51 | $3.56 | $3.56 | 21,415,600 |
| 2020-07-01 | $3.55 | $3.57 | $3.51 | $3.54 | $3.54 | 19,831,520 |
| 2020-06-30 | $3.54 | $3.57 | $3.51 | $3.56 | $3.56 | 15,876,460 |
| 2020-06-29 | $3.52 | $3.60 | $3.51 | $3.54 | $3.54 | 20,132,150 |
| 2020-06-26 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2020-06-25 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2020-06-24 | $3.62 | $3.62 | $3.51 | $3.52 | $3.52 | 22,598,090 |
| 2020-06-23 | $3.66 | $3.67 | $3.60 | $3.62 | $3.62 | 23,075,030 |
| 2020-06-22 | $3.63 | $3.75 | $3.60 | $3.70 | $3.70 | 36,467,750 |
| 2020-06-19 | $3.68 | $3.69 | $3.62 | $3.64 | $3.64 | 16,275,000 |
| 2020-06-18 | $3.67 | $3.75 | $3.66 | $3.66 | $3.66 | 25,108,650 |
| 2020-06-17 | $3.63 | $3.80 | $3.57 | $3.72 | $3.72 | 42,607,410 |
| 2020-06-16 | $3.63 | $3.64 | $3.58 | $3.63 | $3.63 | 17,667,380 |
| 2020-06-15 | $3.60 | $3.70 | $3.59 | $3.63 | $3.63 | 23,495,220 |
| 2020-06-12 | $3.57 | $3.64 | $3.55 | $3.60 | $3.60 | 15,335,920 |
| 2020-06-11 | $3.65 | $3.69 | $3.59 | $3.64 | $3.64 | 22,717,680 |
| 2020-06-10 | $3.60 | $3.73 | $3.56 | $3.67 | $3.67 | 29,761,130 |
| 2020-06-09 | $3.70 | $3.70 | $3.55 | $3.61 | $3.61 | 35,548,190 |
| 2020-06-08 | $3.77 | $3.78 | $3.67 | $3.71 | $3.71 | 24,710,880 |
| 2020-06-05 | $3.93 | $3.93 | $3.75 | $3.77 | $3.77 | 42,275,500 |
| 2020-06-04 | $3.93 | $3.98 | $3.90 | $3.93 | $3.93 | 28,755,040 |
| 2020-06-03 | $3.94 | $3.95 | $3.88 | $3.91 | $3.91 | 33,698,270 |
| 2020-06-02 | $3.97 | $4.02 | $3.93 | $3.95 | $3.95 | 31,719,010 |
| 2020-06-01 | $3.92 | $3.97 | $3.87 | $3.97 | $3.97 | 36,693,820 |
| 2020-05-29 | $3.93 | $4.00 | $3.90 | $3.92 | $3.92 | 33,285,350 |
| 2020-05-28 | $4.05 | $4.11 | $3.93 | $3.95 | $3.95 | 34,662,900 |
| 2020-05-27 | $4.00 | $4.15 | $3.99 | $4.06 | $4.06 | 42,395,310 |
| 2020-05-26 | $3.98 | $4.03 | $3.95 | $4.02 | $4.02 | 27,652,460 |
| 2020-05-25 | $3.99 | $4.04 | $3.92 | $4.01 | $4.01 | 27,116,050 |
| 2020-05-22 | $4.00 | $4.15 | $3.92 | $3.99 | $3.99 | 48,932,150 |
| 2020-05-21 | $4.27 | $4.27 | $4.01 | $4.05 | $4.05 | 71,154,700 |
| 2020-05-20 | $4.19 | $4.44 | $4.19 | $4.27 | $4.27 | 85,493,400 |
| 2020-05-19 | $4.30 | $4.31 | $4.18 | $4.25 | $4.25 | 60,100,280 |
| 2020-05-18 | $4.10 | $4.35 | $4.04 | $4.33 | $4.33 | 91,286,150 |
| 2020-05-15 | $4.10 | $4.17 | $4.08 | $4.12 | $4.12 | 35,931,710 |
| 2020-05-14 | $4.21 | $4.26 | $4.08 | $4.11 | $4.11 | 58,322,600 |
| 2020-05-13 | $4.35 | $4.40 | $4.26 | $4.27 | $4.27 | 61,709,650 |
| 2020-05-12 | $4.30 | $4.37 | $4.20 | $4.33 | $4.33 | 63,174,970 |
| 2020-05-11 | $4.26 | $4.42 | $4.18 | $4.37 | $4.37 | 94,373,960 |
| 2020-05-08 | $4.20 | $4.33 | $4.15 | $4.25 | $4.25 | 81,881,470 |
| 2020-05-07 | $4.00 | $4.35 | $3.95 | $4.27 | $4.27 | 108,966,170 |
| 2020-05-06 | $3.88 | $4.05 | $3.85 | $4.00 | $4.00 | 49,431,990 |
| 2020-05-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-05-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-05-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-04-30 | $3.88 | $3.95 | $3.85 | $3.88 | $3.88 | 36,460,200 |
| 2020-04-29 | $4.05 | $4.08 | $3.86 | $3.86 | $3.86 | 57,935,530 |
| 2020-04-28 | $3.95 | $4.19 | $3.70 | $4.06 | $4.06 | 104,074,610 |
| 2020-04-27 | $4.15 | $4.25 | $4.00 | $4.01 | $4.01 | 91,792,120 |
| 2020-04-24 | $4.45 | $4.56 | $4.15 | $4.25 | $4.25 | 130,788,490 |
| 2020-04-23 | $4.50 | $4.92 | $4.37 | $4.55 | $4.55 | 235,146,580 |
| 2020-04-22 | $4.00 | $4.49 | $3.95 | $4.49 | $4.49 | 187,816,490 |
| 2020-04-21 | $4.00 | $4.21 | $3.91 | $4.08 | $4.08 | 94,787,900 |
| 2020-04-20 | $4.00 | $4.15 | $3.98 | $4.08 | $4.08 | 90,609,290 |
| 2020-04-17 | $3.97 | $4.02 | $3.87 | $3.89 | $3.89 | 57,743,410 |
| 2020-04-16 | $4.03 | $4.15 | $3.93 | $4.00 | $4.00 | 79,873,100 |
| 2020-04-15 | $3.91 | $4.22 | $3.86 | $4.06 | $4.06 | 107,935,010 |
| 2020-04-14 | $3.88 | $3.98 | $3.85 | $3.94 | $3.94 | 59,941,200 |
| 2020-04-13 | $4.04 | $4.08 | $3.80 | $3.87 | $3.87 | 61,765,790 |
| 2020-04-10 | $4.15 | $4.30 | $4.03 | $4.04 | $4.04 | 81,744,760 |
| 2020-04-09 | $4.30 | $4.47 | $4.06 | $4.26 | $4.26 | 125,296,440 |
| 2020-04-08 | $4.48 | $4.68 | $4.23 | $4.30 | $4.30 | 150,410,460 |
| 2020-04-07 | $4.20 | $4.68 | $4.17 | $4.58 | $4.58 | 197,680,490 |
| 2020-04-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2020-04-03 | $4.13 | $4.59 | $4.05 | $4.37 | $4.37 | 187,221,560 |
| 2020-04-02 | $4.26 | $4.46 | $4.10 | $4.26 | $4.26 | 182,285,040 |
| 2020-04-01 | $4.49 | $4.73 | $4.25 | $4.47 | $4.47 | 254,007,560 |
| 2020-03-31 | $3.84 | $4.30 | $3.74 | $4.30 | $4.30 | 178,587,420 |
| 2020-03-30 | $3.54 | $3.91 | $3.52 | $3.91 | $3.91 | 219,158,300 |
| 2020-03-27 | $3.80 | $3.84 | $3.52 | $3.55 | $3.55 | 170,417,290 |
| 2020-03-26 | $3.36 | $3.76 | $3.34 | $3.76 | $3.76 | 112,130,320 |
| 2020-03-25 | $3.31 | $3.47 | $3.26 | $3.42 | $3.42 | 103,406,580 |
| 2020-03-24 | $3.24 | $3.32 | $3.13 | $3.30 | $3.30 | 91,704,930 |
| 2020-03-23 | $3.00 | $3.31 | $2.98 | $3.20 | $3.20 | 89,181,490 |
| 2020-03-20 | $3.04 | $3.15 | $2.99 | $3.11 | $3.11 | 54,717,620 |
| 2020-03-19 | $3.05 | $3.06 | $2.96 | $3.02 | $3.02 | 62,112,410 |
| 2020-03-18 | $3.27 | $3.33 | $3.08 | $3.09 | $3.09 | 88,234,500 |
| 2020-03-17 | $3.46 | $3.50 | $3.16 | $3.27 | $3.27 | 127,087,160 |
| 2020-03-16 | $3.49 | $3.73 | $3.26 | $3.51 | $3.51 | 202,707,120 |
| 2020-03-13 | $2.95 | $3.39 | $2.90 | $3.39 | $3.39 | 107,026,330 |
| 2020-03-12 | $3.08 | $3.14 | $3.05 | $3.08 | $3.08 | 36,025,500 |
| 2020-03-11 | $3.11 | $3.31 | $3.10 | $3.19 | $3.19 | 64,090,400 |
| 2020-03-10 | $3.03 | $3.14 | $2.95 | $3.14 | $3.14 | 41,337,130 |
| 2020-03-09 | $3.15 | $3.18 | $3.08 | $3.08 | $3.08 | 42,422,030 |
| 2020-03-06 | $3.20 | $3.31 | $3.18 | $3.22 | $3.22 | 53,197,290 |
| 2020-03-05 | $3.13 | $3.30 | $3.13 | $3.26 | $3.26 | 80,481,040 |
| 2020-03-04 | $3.12 | $3.17 | $3.09 | $3.15 | $3.15 | 35,490,430 |
| 2020-03-03 | $3.09 | $3.18 | $3.06 | $3.16 | $3.16 | 51,719,150 |
| 2020-03-02 | $2.97 | $3.09 | $2.97 | $3.07 | $3.07 | 27,853,530 |
| 2020-02-28 | $3.04 | $3.09 | $2.97 | $2.97 | $2.97 | 36,771,580 |
| 2020-02-27 | $3.11 | $3.19 | $3.05 | $3.11 | $3.11 | 42,046,850 |
| 2020-02-26 | $3.16 | $3.24 | $3.13 | $3.15 | $3.15 | 71,615,150 |
| 2020-02-25 | $3.08 | $3.11 | $3.00 | $3.10 | $3.10 | 41,452,220 |
| 2020-02-24 | $3.09 | $3.25 | $3.06 | $3.17 | $3.17 | 51,801,040 |
| 2020-02-21 | $3.09 | $3.14 | $3.07 | $3.10 | $3.10 | 30,661,800 |
| 2020-02-20 | $3.05 | $3.13 | $3.05 | $3.11 | $3.11 | 32,010,650 |
| 2020-02-19 | $3.21 | $3.21 | $3.08 | $3.09 | $3.09 | 50,041,700 |
| 2020-02-18 | $3.20 | $3.24 | $3.16 | $3.20 | $3.20 | 59,531,420 |
| 2020-02-17 | $3.22 | $3.39 | $3.16 | $3.27 | $3.27 | 87,391,880 |
| 2020-02-14 | $3.05 | $3.19 | $3.02 | $3.11 | $3.11 | 55,179,600 |
| 2020-02-13 | $3.05 | $3.20 | $3.00 | $3.10 | $3.10 | 81,781,250 |
| 2020-02-12 | $2.90 | $3.18 | $2.85 | $3.06 | $3.06 | 66,879,350 |
| 2020-02-11 | $3.30 | $3.31 | $2.98 | $2.98 | $2.98 | 83,123,650 |
| 2020-02-10 | $2.79 | $3.10 | $2.78 | $3.10 | $3.10 | 52,479,010 |
| 2020-02-07 | $2.85 | $2.86 | $2.75 | $2.82 | $2.82 | 36,350,800 |
| 2020-02-06 | $2.83 | $2.91 | $2.76 | $2.87 | $2.87 | 45,208,250 |
| 2020-02-05 | $2.60 | $2.92 | $2.57 | $2.76 | $2.76 | 48,652,150 |
| 2020-02-04 | $2.30 | $2.74 | $2.30 | $2.67 | $2.67 | 47,415,990 |
| 2020-02-03 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 4,574,100 |
| 2020-01-31 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2020-01-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2020-01-29 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2020-01-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2020-01-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2020-01-24 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2020-01-23 | $2.88 | $2.94 | $2.79 | $2.84 | $2.84 | 30,238,110 |
| 2020-01-22 | $2.99 | $3.03 | $2.96 | $2.97 | $2.97 | 22,505,160 |
| 2020-01-21 | $3.05 | $3.06 | $2.95 | $2.95 | $2.95 | 29,227,650 |
| 2020-01-20 | $3.10 | $3.10 | $3.01 | $3.06 | $3.06 | 22,444,900 |
| 2020-01-17 | $3.13 | $3.17 | $3.08 | $3.11 | $3.11 | 30,950,720 |
| 2020-01-16 | $3.14 | $3.23 | $3.12 | $3.15 | $3.15 | 31,080,020 |
| 2020-01-15 | $3.21 | $3.24 | $3.13 | $3.14 | $3.14 | 40,812,650 |
| 2020-01-14 | $3.24 | $3.37 | $3.17 | $3.28 | $3.28 | 71,705,480 |
| 2020-01-13 | $3.15 | $3.22 | $3.12 | $3.22 | $3.22 | 38,920,180 |
| 2020-01-10 | $3.24 | $3.27 | $3.13 | $3.18 | $3.18 | 52,289,960 |
| 2020-01-09 | $3.26 | $3.30 | $3.22 | $3.26 | $3.26 | 71,673,810 |
| 2020-01-08 | $3.52 | $3.59 | $3.25 | $3.25 | $3.25 | 125,084,790 |
| 2020-01-07 | $3.52 | $3.84 | $3.41 | $3.60 | $3.60 | 173,098,450 |
| 2020-01-06 | $3.65 | $3.75 | $3.43 | $3.75 | $3.75 | 200,334,530 |
| 2020-01-03 | $3.30 | $3.41 | $3.28 | $3.41 | $3.41 | 38,386,000 |
| 2020-01-02 | $2.86 | $3.10 | $2.80 | $3.10 | $3.10 | 71,129,050 |
| 2020-01-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2019-12-31 | $2.85 | $2.98 | $2.80 | $2.82 | $2.82 | 44,370,910 |
| 2019-12-30 | $2.72 | $2.80 | $2.69 | $2.77 | $2.77 | 21,933,630 |
| 2019-12-27 | $2.72 | $2.75 | $2.71 | $2.73 | $2.73 | 12,867,150 |
| 2019-12-26 | $2.72 | $2.73 | $2.70 | $2.72 | $2.72 | 9,669,190 |
| 2019-12-25 | $2.73 | $2.73 | $2.71 | $2.72 | $2.72 | 9,291,600 |
| 2019-12-24 | $2.72 | $2.75 | $2.69 | $2.74 | $2.74 | 16,436,860 |
| 2019-12-23 | $2.77 | $2.85 | $2.74 | $2.74 | $2.74 | 28,871,800 |
| 2019-12-20 | $2.76 | $2.79 | $2.75 | $2.76 | $2.76 | 15,267,900 |
| 2019-12-19 | $2.78 | $2.78 | $2.75 | $2.77 | $2.77 | 24,710,630 |
| 2019-12-18 | $2.74 | $2.86 | $2.73 | $2.79 | $2.79 | 45,604,330 |
| 2019-12-17 | $2.70 | $2.74 | $2.69 | $2.74 | $2.74 | 20,154,290 |
| 2019-12-16 | $2.70 | $2.72 | $2.67 | $2.71 | $2.71 | 14,786,850 |
| 2019-12-13 | $2.68 | $2.71 | $2.68 | $2.70 | $2.70 | 11,082,050 |
| 2019-12-12 | $2.70 | $2.73 | $2.68 | $2.72 | $2.72 | 12,022,050 |
| 2019-12-11 | $2.69 | $2.72 | $2.68 | $2.71 | $2.71 | 9,788,750 |
| 2019-12-10 | $2.71 | $2.71 | $2.68 | $2.70 | $2.70 | 12,135,950 |
| 2019-12-09 | $2.72 | $2.75 | $2.70 | $2.72 | $2.72 | 11,885,850 |
| 2019-12-06 | $2.74 | $2.76 | $2.71 | $2.73 | $2.73 | 14,395,750 |
| 2019-12-05 | $2.75 | $2.76 | $2.72 | $2.74 | $2.74 | 21,287,650 |
| 2019-12-04 | $2.74 | $2.80 | $2.70 | $2.79 | $2.79 | 31,813,240 |
| 2019-12-03 | $2.71 | $2.77 | $2.69 | $2.73 | $2.73 | 15,769,000 |
| 2019-12-02 | $2.68 | $2.71 | $2.67 | $2.70 | $2.70 | 11,731,330 |
| 2019-11-29 | $2.66 | $2.70 | $2.64 | $2.68 | $2.68 | 14,636,040 |
| 2019-11-28 | $2.63 | $2.74 | $2.63 | $2.70 | $2.70 | 20,764,340 |
| 2019-11-27 | $2.68 | $2.80 | $2.67 | $2.69 | $2.69 | 27,349,300 |
| 2019-11-26 | $2.63 | $2.67 | $2.61 | $2.63 | $2.63 | 8,123,850 |
| 2019-11-25 | $2.63 | $2.64 | $2.59 | $2.63 | $2.63 | 9,010,860 |
| 2019-11-22 | $2.65 | $2.68 | $2.61 | $2.63 | $2.63 | 11,747,560 |
| 2019-11-21 | $2.67 | $2.70 | $2.63 | $2.65 | $2.65 | 19,842,240 |
| 2019-11-20 | $2.60 | $2.80 | $2.59 | $2.73 | $2.73 | 34,116,010 |
| 2019-11-19 | $2.58 | $2.61 | $2.56 | $2.61 | $2.61 | 8,556,960 |
| 2019-11-18 | $2.57 | $2.61 | $2.54 | $2.58 | $2.58 | 9,689,200 |
| 2019-11-15 | $2.58 | $2.58 | $2.54 | $2.57 | $2.57 | 7,340,450 |
| 2019-11-14 | $2.56 | $2.60 | $2.55 | $2.58 | $2.58 | 7,033,330 |
| 2019-11-13 | $2.55 | $2.64 | $2.53 | $2.58 | $2.58 | 10,982,440 |
| 2019-11-12 | $2.57 | $2.59 | $2.51 | $2.55 | $2.55 | 9,621,750 |
| 2019-11-11 | $2.67 | $2.67 | $2.56 | $2.57 | $2.57 | 12,505,750 |
| 2019-11-08 | $2.71 | $2.71 | $2.67 | $2.67 | $2.67 | 8,052,400 |
| 2019-11-07 | $2.71 | $2.73 | $2.69 | $2.70 | $2.70 | 7,709,100 |
| 2019-11-06 | $2.74 | $2.74 | $2.69 | $2.70 | $2.70 | 9,032,000 |
| 2019-11-05 | $2.71 | $2.77 | $2.70 | $2.74 | $2.74 | 9,565,400 |
| 2019-11-04 | $2.74 | $2.75 | $2.71 | $2.72 | $2.72 | 7,625,000 |
| 2019-11-01 | $2.71 | $2.75 | $2.69 | $2.74 | $2.74 | 7,706,730 |
| 2019-10-31 | $2.80 | $2.80 | $2.71 | $2.73 | $2.73 | 13,905,160 |
| 2019-10-30 | $2.84 | $2.86 | $2.76 | $2.80 | $2.80 | 20,599,500 |
| 2019-10-29 | $2.83 | $2.96 | $2.80 | $2.88 | $2.88 | 32,539,890 |
| 2019-10-28 | $2.80 | $2.84 | $2.79 | $2.84 | $2.84 | 14,720,360 |
| 2019-10-25 | $2.77 | $2.84 | $2.75 | $2.82 | $2.82 | 14,535,720 |
| 2019-10-24 | $2.80 | $2.82 | $2.76 | $2.77 | $2.77 | 8,073,560 |
| 2019-10-23 | $2.80 | $2.88 | $2.78 | $2.82 | $2.82 | 10,603,800 |
| 2019-10-22 | $2.80 | $2.81 | $2.78 | $2.81 | $2.81 | 8,541,010 |
| 2019-10-21 | $2.79 | $2.81 | $2.71 | $2.80 | $2.80 | 12,591,920 |
| 2019-10-18 | $2.86 | $2.87 | $2.77 | $2.79 | $2.79 | 12,896,950 |
| 2019-10-17 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 7,057,600 |
| 2019-10-16 | $2.90 | $2.91 | $2.85 | $2.86 | $2.86 | 8,366,400 |
| 2019-10-15 | $2.93 | $2.96 | $2.89 | $2.89 | $2.89 | 12,585,000 |
| 2019-10-14 | $2.91 | $2.98 | $2.88 | $2.95 | $2.95 | 19,201,610 |
| 2019-10-11 | $2.92 | $2.93 | $2.90 | $2.91 | $2.91 | 10,213,500 |
| 2019-10-10 | $2.93 | $2.94 | $2.91 | $2.94 | $2.94 | 10,070,700 |
| 2019-10-09 | $2.94 | $2.95 | $2.91 | $2.93 | $2.93 | 11,302,840 |
| 2019-10-08 | $2.88 | $3.00 | $2.85 | $2.96 | $2.96 | 19,778,800 |
| 2019-10-07 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-10-04 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-10-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-10-02 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-10-01 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-09-30 | $2.90 | $2.92 | $2.86 | $2.87 | $2.87 | 8,728,230 |
| 2019-09-27 | $2.86 | $2.91 | $2.86 | $2.89 | $2.89 | 11,605,600 |
| 2019-09-26 | $3.05 | $3.06 | $2.86 | $2.87 | $2.87 | 28,467,900 |
| 2019-09-25 | $3.17 | $3.18 | $3.04 | $3.05 | $3.05 | 29,475,840 |
| 2019-09-24 | $3.21 | $3.22 | $3.18 | $3.19 | $3.19 | 15,053,130 |
| 2019-09-23 | $3.21 | $3.28 | $3.21 | $3.23 | $3.23 | 15,399,700 |
| 2019-09-20 | $3.24 | $3.26 | $3.21 | $3.23 | $3.23 | 12,148,650 |
| 2019-09-19 | $3.25 | $3.25 | $3.20 | $3.24 | $3.24 | 13,416,140 |
| 2019-09-18 | $3.27 | $3.29 | $3.23 | $3.24 | $3.24 | 21,071,310 |
| 2019-09-17 | $3.33 | $3.37 | $3.26 | $3.29 | $3.29 | 27,743,080 |
| 2019-09-16 | $3.34 | $3.34 | $3.31 | $3.33 | $3.33 | 20,930,870 |
| 2019-09-13 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2019-09-12 | $3.36 | $3.37 | $3.33 | $3.35 | $3.35 | 20,095,600 |
| 2019-09-11 | $3.38 | $3.44 | $3.34 | $3.38 | $3.38 | 41,206,200 |
| 2019-09-10 | $3.34 | $3.53 | $3.32 | $3.42 | $3.42 | 68,693,280 |
| 2019-09-09 | $3.31 | $3.32 | $3.28 | $3.32 | $3.32 | 21,640,050 |
| 2019-09-06 | $3.36 | $3.37 | $3.28 | $3.30 | $3.30 | 28,465,300 |
| 2019-09-05 | $3.34 | $3.38 | $3.30 | $3.37 | $3.37 | 40,385,880 |
| 2019-09-04 | $3.29 | $3.33 | $3.29 | $3.31 | $3.31 | 19,110,440 |
| 2019-09-03 | $3.32 | $3.35 | $3.29 | $3.31 | $3.31 | 20,178,000 |
| 2019-09-02 | $3.31 | $3.33 | $3.26 | $3.32 | $3.32 | 22,129,400 |
| 2019-08-30 | $3.39 | $3.39 | $3.30 | $3.33 | $3.33 | 32,310,150 |
| 2019-08-29 | $3.41 | $3.45 | $3.38 | $3.39 | $3.39 | 25,245,300 |
| 2019-08-28 | $3.41 | $3.48 | $3.38 | $3.43 | $3.43 | 39,211,230 |
| 2019-08-27 | $3.36 | $3.48 | $3.32 | $3.43 | $3.43 | 45,119,250 |
| 2019-08-26 | $3.49 | $3.56 | $3.39 | $3.40 | $3.40 | 50,821,330 |
| 2019-08-23 | $3.37 | $3.44 | $3.33 | $3.40 | $3.40 | 36,408,410 |
| 2019-08-22 | $3.37 | $3.45 | $3.35 | $3.37 | $3.37 | 37,566,540 |
| 2019-08-21 | $3.46 | $3.54 | $3.38 | $3.41 | $3.41 | 65,716,620 |
| 2019-08-20 | $3.22 | $3.56 | $3.20 | $3.55 | $3.55 | 95,072,420 |
| 2019-08-19 | $3.21 | $3.25 | $3.16 | $3.24 | $3.24 | 33,066,800 |
| 2019-08-16 | $3.21 | $3.26 | $3.19 | $3.23 | $3.23 | 32,486,130 |
| 2019-08-15 | $3.20 | $3.22 | $3.13 | $3.18 | $3.18 | 30,211,570 |
| 2019-08-14 | $3.21 | $3.27 | $3.17 | $3.23 | $3.23 | 31,587,300 |
| 2019-08-13 | $3.31 | $3.36 | $3.26 | $3.30 | $3.30 | 29,187,700 |
| 2019-08-12 | $3.36 | $3.43 | $3.23 | $3.34 | $3.34 | 33,488,110 |
| 2019-08-09 | $3.38 | $3.49 | $3.35 | $3.38 | $3.38 | 36,358,270 |
| 2019-08-08 | $3.46 | $3.48 | $3.37 | $3.41 | $3.41 | 39,835,340 |
| 2019-08-07 | $3.39 | $3.59 | $3.34 | $3.55 | $3.55 | 68,349,560 |
| 2019-08-06 | $3.58 | $3.73 | $3.42 | $3.45 | $3.45 | 91,116,350 |
| 2019-08-05 | $3.31 | $3.60 | $3.26 | $3.52 | $3.52 | 78,803,130 |
| 2019-08-02 | $3.22 | $3.45 | $3.21 | $3.35 | $3.35 | 71,270,310 |
| 2019-08-01 | $3.22 | $3.22 | $3.14 | $3.15 | $3.15 | 18,964,250 |
| 2019-07-31 | $3.21 | $3.25 | $3.17 | $3.19 | $3.19 | 21,113,200 |
| 2019-07-30 | $3.24 | $3.26 | $3.20 | $3.22 | $3.22 | 18,260,750 |
| 2019-07-29 | $3.23 | $3.27 | $3.21 | $3.21 | $3.21 | 16,876,200 |
| 2019-07-26 | $3.29 | $3.33 | $3.24 | $3.25 | $3.25 | 23,583,230 |
| 2019-07-25 | $3.26 | $3.35 | $3.20 | $3.34 | $3.34 | 40,369,690 |
| 2019-07-24 | $3.23 | $3.27 | $3.23 | $3.25 | $3.25 | 21,533,430 |
| 2019-07-23 | $3.23 | $3.28 | $3.21 | $3.24 | $3.24 | 20,534,750 |
| 2019-07-22 | $3.48 | $3.50 | $3.19 | $3.24 | $3.24 | 46,913,350 |
| 2019-07-19 | $3.61 | $3.63 | $3.52 | $3.53 | $3.53 | 30,253,410 |
| 2019-07-18 | $3.56 | $3.73 | $3.51 | $3.63 | $3.63 | 45,748,870 |
| 2019-07-17 | $3.53 | $3.66 | $3.48 | $3.59 | $3.59 | 47,371,800 |
| 2019-07-16 | $3.55 | $3.56 | $3.48 | $3.50 | $3.50 | 22,424,760 |
| 2019-07-15 | $3.54 | $3.56 | $3.40 | $3.53 | $3.53 | 30,257,800 |
| 2019-07-12 | $3.64 | $3.66 | $3.53 | $3.54 | $3.54 | 29,537,970 |
| 2019-07-11 | $3.71 | $3.73 | $3.61 | $3.64 | $3.64 | 25,237,810 |
| 2019-07-10 | $3.76 | $3.85 | $3.62 | $3.67 | $3.67 | 32,125,950 |
| 2019-07-09 | $3.70 | $3.90 | $3.67 | $3.81 | $3.81 | 53,934,860 |
| 2019-07-08 | $3.72 | $3.90 | $3.51 | $3.81 | $3.81 | 63,279,080 |
| 2019-07-05 | $3.75 | $3.80 | $3.67 | $3.75 | $3.75 | 34,951,590 |
| 2019-07-04 | $3.85 | $3.88 | $3.68 | $3.71 | $3.71 | 46,617,790 |
| 2019-07-03 | $3.95 | $3.95 | $3.83 | $3.85 | $3.85 | 29,637,550 |
| 2019-07-02 | $3.93 | $4.03 | $3.86 | $3.91 | $3.91 | 40,403,950 |
| 2019-07-01 | $3.90 | $3.98 | $3.76 | $3.93 | $3.93 | 57,573,740 |
| 2019-06-28 | $4.10 | $4.13 | $3.82 | $3.94 | $3.94 | 66,527,160 |
| 2019-06-27 | $4.10 | $4.19 | $4.07 | $4.13 | $4.13 | 50,059,960 |
| 2019-06-26 | $4.21 | $4.26 | $4.08 | $4.10 | $4.10 | 66,755,620 |
| 2019-06-25 | $4.35 | $4.50 | $4.28 | $4.28 | $4.28 | 98,918,980 |
| 2019-06-24 | $4.30 | $4.56 | $4.18 | $4.49 | $4.49 | 141,108,760 |
| 2019-06-21 | $4.27 | $4.34 | $4.15 | $4.29 | $4.29 | 95,989,480 |
| 2019-06-20 | $4.42 | $4.46 | $4.22 | $4.28 | $4.28 | 111,869,660 |
| 2019-06-19 | $4.32 | $4.65 | $4.32 | $4.51 | $4.51 | 141,394,740 |
| 2019-06-18 | $4.54 | $4.90 | $4.45 | $4.50 | $4.50 | 145,999,320 |
| 2019-06-17 | $4.67 | $4.76 | $4.30 | $4.51 | $4.51 | 145,609,500 |
| 2019-06-14 | $4.42 | $4.97 | $4.39 | $4.77 | $4.77 | 253,580,830 |
| 2019-06-13 | $4.43 | $4.82 | $4.19 | $4.52 | $4.52 | 189,190,050 |
| 2019-06-12 | $3.97 | $4.50 | $3.92 | $4.50 | $4.50 | 163,044,480 |
| 2019-06-11 | $3.93 | $4.15 | $3.90 | $4.09 | $4.09 | 108,521,170 |
| 2019-06-10 | $3.90 | $4.04 | $3.70 | $3.95 | $3.95 | 84,920,210 |
| 2019-06-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2019-06-06 | $4.08 | $4.17 | $3.74 | $3.82 | $3.82 | 81,462,980 |
| 2019-06-05 | $3.65 | $4.18 | $3.65 | $4.14 | $4.14 | 111,845,310 |
| 2019-06-04 | $4.10 | $4.14 | $3.91 | $3.91 | $3.91 | 51,459,400 |
| 2019-06-03 | $4.09 | $4.51 | $4.04 | $4.34 | $4.34 | 147,886,400 |
| 2019-05-31 | $4.64 | $4.79 | $4.10 | $4.21 | $4.21 | 170,451,190 |
| 2019-05-30 | $4.11 | $4.47 | $4.10 | $4.47 | $4.47 | 188,208,080 |
| 2019-05-29 | $3.66 | $4.10 | $3.62 | $4.06 | $4.06 | 153,123,240 |
| 2019-05-28 | $3.58 | $3.90 | $3.53 | $3.74 | $3.74 | 109,194,780 |
| 2019-05-27 | $3.60 | $3.71 | $3.46 | $3.67 | $3.67 | 75,710,820 |
| 2019-05-24 | $3.79 | $3.99 | $3.61 | $3.61 | $3.61 | 94,150,600 |
| 2019-05-23 | $4.18 | $4.31 | $4.01 | $4.01 | $4.01 | 148,227,150 |
| 2019-05-22 | $4.01 | $4.52 | $3.87 | $4.46 | $4.46 | 204,135,010 |
| 2019-05-21 | $4.12 | $4.43 | $3.91 | $4.11 | $4.11 | 167,418,180 |
| 2019-05-20 | $4.66 | $4.66 | $3.85 | $4.26 | $4.26 | 240,681,970 |
| 2019-05-17 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 19,387,710 |
| 2019-05-16 | $3.68 | $3.85 | $3.60 | $3.85 | $3.85 | 103,305,000 |
| 2019-05-15 | $3.13 | $3.50 | $3.13 | $3.50 | $3.50 | 95,140,180 |
| 2019-05-14 | $3.26 | $3.46 | $3.16 | $3.18 | $3.18 | 85,471,740 |
| 2019-05-13 | $3.10 | $3.40 | $3.07 | $3.34 | $3.34 | 96,108,560 |
| 2019-05-10 | $3.09 | $3.35 | $3.05 | $3.18 | $3.18 | 98,219,250 |
| 2019-05-09 | $3.00 | $3.33 | $2.81 | $3.23 | $3.23 | 87,021,280 |
| 2019-05-08 | $2.93 | $3.24 | $2.88 | $3.06 | $3.06 | 76,987,100 |
| 2019-05-07 | $2.93 | $3.10 | $2.71 | $3.05 | $3.05 | 72,722,380 |
| 2019-05-06 | $2.86 | $3.06 | $2.86 | $2.93 | $2.93 | 74,032,380 |
| 2019-05-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-05-02 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-05-01 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-04-30 | $2.72 | $2.83 | $2.72 | $2.78 | $2.78 | 10,294,100 |
| 2019-04-29 | $2.86 | $2.89 | $2.66 | $2.73 | $2.73 | 14,734,860 |
| 2019-04-26 | $2.94 | $2.94 | $2.85 | $2.87 | $2.87 | 22,241,300 |
| 2019-04-25 | $3.05 | $3.19 | $3.00 | $3.01 | $3.01 | 30,360,230 |
| 2019-04-24 | $3.05 | $3.07 | $3.00 | $3.06 | $3.06 | 11,253,450 |
| 2019-04-23 | $3.11 | $3.12 | $3.04 | $3.06 | $3.06 | 14,478,770 |
| 2019-04-22 | $3.12 | $3.17 | $3.09 | $3.12 | $3.12 | 18,613,830 |
| 2019-04-19 | $3.13 | $3.14 | $3.09 | $3.12 | $3.12 | 15,469,130 |
| 2019-04-18 | $3.12 | $3.16 | $3.10 | $3.14 | $3.14 | 20,824,800 |
| 2019-04-17 | $3.09 | $3.15 | $3.07 | $3.13 | $3.13 | 22,655,170 |
| 2019-04-16 | $3.04 | $3.16 | $2.98 | $3.12 | $3.12 | 26,632,200 |
| 2019-04-15 | $3.15 | $3.17 | $3.04 | $3.05 | $3.05 | 24,863,460 |
| 2019-04-12 | $3.12 | $3.17 | $3.11 | $3.13 | $3.13 | 18,289,530 |
| 2019-04-11 | $3.13 | $3.19 | $3.09 | $3.11 | $3.11 | 28,687,940 |
| 2019-04-10 | $3.16 | $3.20 | $3.11 | $3.14 | $3.14 | 42,298,600 |
| 2019-04-09 | $3.37 | $3.37 | $3.18 | $3.22 | $3.22 | 93,964,690 |
| 2019-04-08 | $3.09 | $3.41 | $3.09 | $3.41 | $3.41 | 95,225,250 |
| 2019-04-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2019-04-04 | $3.00 | $3.14 | $3.00 | $3.10 | $3.10 | 52,494,050 |
| 2019-04-03 | $2.99 | $3.02 | $2.96 | $3.01 | $3.01 | 19,359,930 |
| 2019-04-02 | $3.05 | $3.05 | $2.94 | $2.99 | $2.99 | 20,304,540 |
| 2019-04-01 | $2.92 | $3.01 | $2.90 | $2.99 | $2.99 | 25,817,330 |
| 2019-03-29 | $2.81 | $2.89 | $2.78 | $2.89 | $2.89 | 16,566,610 |
| 2019-03-28 | $2.92 | $2.92 | $2.80 | $2.81 | $2.81 | 16,730,950 |
| 2019-03-27 | $2.94 | $2.95 | $2.83 | $2.91 | $2.91 | 19,469,500 |
| 2019-03-26 | $2.97 | $3.02 | $2.90 | $2.92 | $2.92 | 25,327,450 |
| 2019-03-25 | $2.97 | $3.12 | $2.93 | $3.01 | $3.01 | 32,939,940 |
| 2019-03-22 | $2.98 | $3.05 | $2.96 | $3.03 | $3.03 | 41,898,980 |
| 2019-03-21 | $2.92 | $3.02 | $2.89 | $2.99 | $2.99 | 37,238,320 |
| 2019-03-20 | $2.92 | $2.96 | $2.86 | $2.92 | $2.92 | 19,962,430 |
| 2019-03-19 | $2.99 | $3.00 | $2.89 | $2.91 | $2.91 | 20,960,850 |
| 2019-03-18 | $2.83 | $2.97 | $2.81 | $2.96 | $2.96 | 26,956,820 |
| 2019-03-15 | $2.80 | $2.87 | $2.75 | $2.81 | $2.81 | 20,773,100 |
| 2019-03-14 | $2.89 | $2.91 | $2.78 | $2.81 | $2.81 | 28,299,100 |
| 2019-03-13 | $3.05 | $3.13 | $2.93 | $2.94 | $2.94 | 42,340,320 |
| 2019-03-12 | $2.96 | $3.05 | $2.93 | $3.00 | $3.00 | 34,848,630 |
| 2019-03-11 | $2.81 | $2.96 | $2.81 | $2.96 | $2.96 | 32,372,060 |
| 2019-03-08 | $2.96 | $3.00 | $2.82 | $2.82 | $2.82 | 43,158,390 |
| 2019-03-07 | $2.95 | $3.15 | $2.91 | $3.05 | $3.05 | 45,663,010 |
| 2019-03-06 | $2.90 | $2.96 | $2.86 | $2.95 | $2.95 | 44,415,090 |
| 2019-03-05 | $2.81 | $2.94 | $2.77 | $2.90 | $2.90 | 38,154,370 |
| 2019-03-04 | $2.79 | $2.84 | $2.77 | $2.81 | $2.81 | 34,781,650 |
| 2019-03-01 | $2.76 | $2.79 | $2.73 | $2.78 | $2.78 | 21,056,850 |
| 2019-02-28 | $2.76 | $2.84 | $2.74 | $2.78 | $2.78 | 23,548,400 |
| 2019-02-27 | $2.77 | $2.85 | $2.73 | $2.77 | $2.77 | 39,968,840 |
| 2019-02-26 | $2.73 | $2.84 | $2.66 | $2.80 | $2.80 | 55,062,710 |
| 2019-02-25 | $2.64 | $2.73 | $2.61 | $2.73 | $2.73 | 41,209,340 |
| 2019-02-22 | $2.59 | $2.63 | $2.56 | $2.63 | $2.63 | 22,782,140 |
| 2019-02-21 | $2.60 | $2.68 | $2.56 | $2.59 | $2.59 | 40,129,540 |
| 2019-02-20 | $2.75 | $2.86 | $2.65 | $2.66 | $2.66 | 66,022,180 |
| 2019-02-19 | $2.68 | $2.68 | $2.58 | $2.63 | $2.63 | 37,714,300 |
| 2019-02-18 | $2.52 | $2.78 | $2.51 | $2.69 | $2.69 | 49,623,270 |
| 2019-02-15 | $2.49 | $2.61 | $2.48 | $2.53 | $2.53 | 33,754,750 |
| 2019-02-14 | $2.45 | $2.52 | $2.43 | $2.50 | $2.50 | 22,780,690 |
| 2019-02-13 | $2.43 | $2.49 | $2.40 | $2.47 | $2.47 | 23,524,650 |
| 2019-02-12 | $2.44 | $2.46 | $2.40 | $2.43 | $2.43 | 18,170,950 |
| 2019-02-11 | $2.34 | $2.41 | $2.33 | $2.41 | $2.41 | 14,698,450 |
| 2019-02-08 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-07 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-06 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-05 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-04 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2019-02-01 | $2.27 | $2.35 | $2.27 | $2.34 | $2.34 | 10,816,300 |
| 2019-01-31 | $2.32 | $2.34 | $2.23 | $2.26 | $2.26 | 19,181,300 |
| 2019-01-30 | $2.33 | $2.36 | $2.30 | $2.31 | $2.31 | 15,974,550 |
| 2019-01-29 | $2.40 | $2.43 | $2.27 | $2.35 | $2.35 | 27,704,510 |
| 2019-01-28 | $2.46 | $2.51 | $2.41 | $2.43 | $2.43 | 29,142,600 |
| 2019-01-25 | $2.55 | $2.55 | $2.46 | $2.48 | $2.48 | 52,280,490 |
| 2019-01-24 | $2.70 | $2.81 | $2.54 | $2.63 | $2.63 | 101,906,350 |
| 2019-01-23 | $2.37 | $2.61 | $2.35 | $2.61 | $2.61 | 63,179,290 |
| 2019-01-22 | $2.34 | $2.38 | $2.33 | $2.37 | $2.37 | 10,897,600 |
| 2019-01-21 | $2.38 | $2.39 | $2.34 | $2.35 | $2.35 | 7,185,450 |
| 2019-01-18 | $2.34 | $2.40 | $2.33 | $2.36 | $2.36 | 10,454,680 |
| 2019-01-17 | $2.33 | $2.37 | $2.32 | $2.34 | $2.34 | 9,781,850 |
| 2019-01-16 | $2.34 | $2.35 | $2.32 | $2.33 | $2.33 | 5,072,690 |
| 2019-01-15 | $2.34 | $2.35 | $2.31 | $2.34 | $2.34 | 6,434,990 |
| 2019-01-14 | $2.36 | $2.38 | $2.32 | $2.34 | $2.34 | 12,254,290 |
| 2019-01-11 | $2.27 | $2.42 | $2.26 | $2.39 | $2.39 | 28,100,590 |
| 2019-01-10 | $2.24 | $2.31 | $2.24 | $2.29 | $2.29 | 11,618,550 |
| 2019-01-09 | $2.25 | $2.29 | $2.24 | $2.25 | $2.25 | 8,963,280 |
| 2019-01-08 | $2.25 | $2.26 | $2.23 | $2.25 | $2.25 | 7,322,150 |
| 2019-01-07 | $2.22 | $2.25 | $2.20 | $2.24 | $2.24 | 9,044,750 |
| 2019-01-04 | $2.16 | $2.21 | $2.13 | $2.20 | $2.20 | 7,377,050 |
| 2019-01-03 | $2.18 | $2.21 | $2.16 | $2.16 | $2.16 | 3,638,200 |
| 2019-01-02 | $2.20 | $2.22 | $2.17 | $2.19 | $2.19 | 3,965,800 |
| 2019-01-01 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2018-12-31 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2018-12-28 | $2.17 | $2.20 | $2.15 | $2.20 | $2.20 | 4,313,850 |
| 2018-12-27 | $2.23 | $2.26 | $2.17 | $2.17 | $2.17 | 6,155,000 |
| 2018-12-26 | $2.24 | $2.25 | $2.20 | $2.21 | $2.21 | 3,923,800 |
| 2018-12-25 | $2.25 | $2.26 | $2.18 | $2.24 | $2.24 | 6,518,700 |
| 2018-12-24 | $2.26 | $2.33 | $2.24 | $2.29 | $2.29 | 7,025,000 |
| 2018-12-21 | $2.24 | $2.25 | $2.22 | $2.24 | $2.24 | 3,398,490 |
| 2018-12-20 | $2.25 | $2.26 | $2.23 | $2.26 | $2.26 | 5,233,500 |
| 2018-12-19 | $2.31 | $2.31 | $2.26 | $2.26 | $2.26 | 4,263,700 |
| 2018-12-18 | $2.29 | $2.33 | $2.28 | $2.29 | $2.29 | 5,126,950 |
| 2018-12-17 | $2.33 | $2.34 | $2.27 | $2.33 | $2.33 | 9,035,950 |
| 2018-12-14 | $2.40 | $2.41 | $2.32 | $2.34 | $2.34 | 10,989,100 |
| 2018-12-13 | $2.42 | $2.43 | $2.38 | $2.41 | $2.41 | 8,408,000 |
| 2018-12-12 | $2.42 | $2.43 | $2.39 | $2.40 | $2.40 | 6,175,860 |
| 2018-12-11 | $2.44 | $2.45 | $2.40 | $2.41 | $2.41 | 10,588,280 |
| 2018-12-10 | $2.40 | $2.46 | $2.37 | $2.44 | $2.44 | 21,500,400 |
| 2018-12-07 | $2.35 | $2.39 | $2.34 | $2.39 | $2.39 | 8,336,200 |
| 2018-12-06 | $2.35 | $2.40 | $2.35 | $2.35 | $2.35 | 7,585,190 |
| 2018-12-05 | $2.37 | $2.41 | $2.35 | $2.37 | $2.37 | 8,572,240 |
| 2018-12-04 | $2.42 | $2.44 | $2.39 | $2.41 | $2.41 | 13,446,270 |
| 2018-12-03 | $2.36 | $2.46 | $2.35 | $2.45 | $2.45 | 26,603,980 |
| 2018-11-30 | $2.33 | $2.54 | $2.26 | $2.43 | $2.43 | 29,341,700 |
| 2018-11-29 | $2.34 | $2.41 | $2.32 | $2.35 | $2.35 | 17,062,130 |
| 2018-11-28 | $2.27 | $2.34 | $2.25 | $2.33 | $2.33 | 8,597,700 |
| 2018-11-27 | $2.30 | $2.33 | $2.25 | $2.29 | $2.29 | 7,470,700 |
| 2018-11-26 | $2.30 | $2.32 | $2.28 | $2.30 | $2.30 | 5,036,190 |
| 2018-11-23 | $2.42 | $2.43 | $2.29 | $2.29 | $2.29 | 10,041,700 |
| 2018-11-22 | $2.45 | $2.47 | $2.41 | $2.43 | $2.43 | 7,977,900 |
| 2018-11-21 | $2.33 | $2.41 | $2.31 | $2.41 | $2.41 | 9,655,380 |
| 2018-11-20 | $2.45 | $2.45 | $2.36 | $2.37 | $2.37 | 11,229,920 |
| 2018-11-19 | $2.47 | $2.47 | $2.43 | $2.47 | $2.47 | 9,774,160 |
| 2018-11-16 | $2.48 | $2.48 | $2.44 | $2.45 | $2.45 | 10,727,520 |
| 2018-11-15 | $2.45 | $2.47 | $2.43 | $2.45 | $2.45 | 13,114,320 |
| 2018-11-14 | $2.51 | $2.55 | $2.44 | $2.45 | $2.45 | 15,911,150 |
| 2018-11-13 | $2.36 | $2.49 | $2.35 | $2.48 | $2.48 | 22,596,480 |
| 2018-11-12 | $2.33 | $2.42 | $2.30 | $2.39 | $2.39 | 16,205,500 |
| 2018-11-09 | $2.33 | $2.35 | $2.28 | $2.31 | $2.31 | 11,862,750 |
| 2018-11-08 | $2.27 | $2.43 | $2.26 | $2.35 | $2.35 | 26,671,260 |
| 2018-11-07 | $2.27 | $2.30 | $2.26 | $2.26 | $2.26 | 8,870,850 |
| 2018-11-06 | $2.28 | $2.29 | $2.26 | $2.28 | $2.28 | 7,824,300 |
| 2018-11-05 | $2.26 | $2.29 | $2.24 | $2.27 | $2.27 | 10,114,000 |
| 2018-11-02 | $2.28 | $2.29 | $2.24 | $2.27 | $2.27 | 12,754,050 |
| 2018-11-01 | $2.21 | $2.29 | $2.20 | $2.27 | $2.27 | 16,997,500 |
| 2018-10-31 | $2.20 | $2.23 | $2.18 | $2.23 | $2.23 | 11,247,140 |
| 2018-10-30 | $2.15 | $2.23 | $2.13 | $2.21 | $2.21 | 11,510,800 |
| 2018-10-29 | $2.17 | $2.18 | $2.14 | $2.15 | $2.15 | 4,509,550 |
| 2018-10-26 | $2.17 | $2.20 | $2.15 | $2.18 | $2.18 | 10,265,250 |
| 2018-10-25 | $2.13 | $2.18 | $2.09 | $2.17 | $2.17 | 8,216,050 |
| 2018-10-24 | $2.14 | $2.19 | $2.13 | $2.18 | $2.18 | 7,989,100 |
| 2018-10-23 | $2.16 | $2.22 | $2.12 | $2.16 | $2.16 | 11,584,500 |
| 2018-10-22 | $2.06 | $2.17 | $2.06 | $2.15 | $2.15 | 11,302,250 |
| 2018-10-19 | $2.03 | $2.06 | $1.93 | $2.06 | $2.06 | 10,221,220 |
| 2018-10-18 | $2.17 | $2.17 | $2.06 | $2.06 | $2.06 | 7,433,300 |
| 2018-10-17 | $2.16 | $2.18 | $2.13 | $2.16 | $2.16 | 5,586,000 |
| 2018-10-16 | $2.17 | $2.21 | $2.12 | $2.13 | $2.13 | 5,921,400 |
| 2018-10-15 | $2.23 | $2.24 | $2.18 | $2.18 | $2.18 | 6,533,300 |
| 2018-10-12 | $2.30 | $2.30 | $2.11 | $2.23 | $2.23 | 14,094,500 |
| 2018-10-11 | $2.52 | $2.53 | $2.31 | $2.33 | $2.33 | 15,098,150 |
| 2018-10-10 | $2.58 | $2.59 | $2.55 | $2.57 | $2.57 | 4,002,900 |
| 2018-10-09 | $2.57 | $2.59 | $2.56 | $2.57 | $2.57 | 5,375,300 |
| 2018-10-08 | $2.61 | $2.61 | $2.56 | $2.57 | $2.57 | 7,155,200 |
| 2018-10-05 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2018-10-04 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2018-10-03 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2018-10-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2018-10-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2018-09-28 | $2.65 | $2.65 | $2.60 | $2.63 | $2.63 | 11,188,550 |
| 2018-09-27 | $2.63 | $2.81 | $2.63 | $2.67 | $2.67 | 21,715,000 |
| 2018-09-26 | $2.63 | $2.65 | $2.60 | $2.63 | $2.63 | 8,762,450 |
| 2018-09-25 | $2.65 | $2.66 | $2.63 | $2.65 | $2.65 | 5,830,130 |
| 2018-09-24 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2018-09-21 | $2.64 | $2.66 | $2.63 | $2.66 | $2.66 | 8,634,810 |
| 2018-09-20 | $2.64 | $2.67 | $2.63 | $2.64 | $2.64 | 8,461,130 |
| 2018-09-19 | $2.61 | $2.65 | $2.60 | $2.63 | $2.63 | 8,128,950 |
| 2018-09-18 | $2.56 | $2.63 | $2.55 | $2.63 | $2.63 | 7,475,390 |
| 2018-09-17 | $2.64 | $2.64 | $2.60 | $2.60 | $2.60 | 5,847,280 |
| 2018-09-14 | $2.68 | $2.69 | $2.63 | $2.65 | $2.65 | 7,398,850 |
| 2018-09-13 | $2.70 | $2.70 | $2.66 | $2.68 | $2.68 | 5,445,050 |
| 2018-09-12 | $2.69 | $2.70 | $2.65 | $2.68 | $2.68 | 4,666,550 |
| 2018-09-11 | $2.65 | $2.70 | $2.65 | $2.69 | $2.69 | 5,848,800 |
| 2018-09-10 | $2.73 | $2.75 | $2.67 | $2.67 | $2.67 | 7,755,950 |
| 2018-09-07 | $2.73 | $2.77 | $2.72 | $2.75 | $2.75 | 9,368,900 |
| 2018-09-06 | $2.76 | $2.79 | $2.72 | $2.74 | $2.74 | 11,007,090 |
| 2018-09-05 | $2.76 | $2.83 | $2.73 | $2.79 | $2.79 | 16,332,940 |
| 2018-09-04 | $2.72 | $2.81 | $2.71 | $2.79 | $2.79 | 15,395,200 |
| 2018-09-03 | $2.67 | $2.75 | $2.66 | $2.74 | $2.74 | 10,102,050 |
| 2018-08-31 | $2.71 | $2.71 | $2.67 | $2.68 | $2.68 | 5,577,100 |
| 2018-08-30 | $2.73 | $2.74 | $2.69 | $2.70 | $2.70 | 6,769,900 |
| 2018-08-29 | $2.77 | $2.77 | $2.72 | $2.73 | $2.73 | 7,623,500 |
| 2018-08-28 | $2.76 | $2.78 | $2.75 | $2.77 | $2.77 | 7,180,000 |
| 2018-08-27 | $2.74 | $2.77 | $2.73 | $2.75 | $2.75 | 6,407,000 |
| 2018-08-24 | $2.75 | $2.77 | $2.72 | $2.73 | $2.73 | 8,123,300 |
| 2018-08-23 | $2.77 | $2.80 | $2.76 | $2.77 | $2.77 | 9,570,150 |
| 2018-08-22 | $2.75 | $2.81 | $2.73 | $2.81 | $2.81 | 12,783,060 |
| 2018-08-21 | $2.72 | $2.77 | $2.70 | $2.76 | $2.76 | 8,185,700 |
| 2018-08-20 | $2.75 | $2.78 | $2.65 | $2.72 | $2.72 | 10,347,600 |
| 2018-08-17 | $2.83 | $2.85 | $2.74 | $2.75 | $2.75 | 10,558,000 |
| 2018-08-16 | $2.80 | $2.86 | $2.79 | $2.82 | $2.82 | 7,859,420 |
| 2018-08-15 | $2.90 | $2.90 | $2.83 | $2.84 | $2.84 | 11,299,060 |
| 2018-08-14 | $2.90 | $2.92 | $2.88 | $2.90 | $2.90 | 10,463,350 |
| 2018-08-13 | $2.92 | $2.96 | $2.89 | $2.92 | $2.92 | 15,995,600 |
| 2018-08-10 | $2.92 | $3.08 | $2.90 | $2.99 | $2.99 | 35,099,180 |
| 2018-08-09 | $2.92 | $2.96 | $2.88 | $2.95 | $2.95 | 25,048,310 |
| 2018-08-08 | $2.85 | $2.94 | $2.83 | $2.92 | $2.92 | 19,209,650 |
| 2018-08-07 | $2.82 | $2.87 | $2.79 | $2.86 | $2.86 | 11,807,000 |
| 2018-08-06 | $2.85 | $2.95 | $2.80 | $2.83 | $2.83 | 13,509,440 |
| 2018-08-03 | $2.87 | $2.91 | $2.82 | $2.84 | $2.84 | 9,926,490 |
| 2018-08-02 | $2.86 | $2.96 | $2.77 | $2.90 | $2.90 | 19,965,560 |
| 2018-08-01 | $2.93 | $2.93 | $2.85 | $2.86 | $2.86 | 13,011,600 |
| 2018-07-31 | $2.88 | $2.95 | $2.88 | $2.93 | $2.93 | 9,025,330 |
| 2018-07-30 | $2.99 | $3.00 | $2.88 | $2.90 | $2.90 | 18,221,300 |
| 2018-07-27 | $3.04 | $3.04 | $2.98 | $3.00 | $3.00 | 14,335,550 |
| 2018-07-26 | $3.02 | $3.07 | $2.99 | $3.04 | $3.04 | 20,765,850 |
| 2018-07-25 | $3.01 | $3.05 | $3.00 | $3.03 | $3.03 | 16,020,220 |
| 2018-07-24 | $2.97 | $3.02 | $2.96 | $3.02 | $3.02 | 18,486,800 |
| 2018-07-23 | $2.95 | $3.02 | $2.94 | $2.99 | $2.99 | 14,711,800 |
| 2018-07-20 | $2.96 | $2.99 | $2.82 | $2.98 | $2.98 | 23,103,140 |
| 2018-07-19 | $3.08 | $3.08 | $2.98 | $2.99 | $2.99 | 20,304,120 |
| 2018-07-18 | $3.04 | $3.13 | $3.01 | $3.10 | $3.10 | 27,585,710 |
| 2018-07-17 | $2.99 | $3.06 | $2.98 | $3.03 | $3.03 | 15,139,100 |
| 2018-07-16 | $3.05 | $3.05 | $2.98 | $3.01 | $3.01 | 15,601,610 |
| 2018-07-13 | $3.10 | $3.11 | $3.03 | $3.05 | $3.05 | 26,678,910 |
| 2018-07-12 | $3.06 | $3.15 | $2.98 | $3.13 | $3.13 | 39,616,340 |
| 2018-07-11 | $3.10 | $3.26 | $3.10 | $3.13 | $3.13 | 48,036,880 |
| 2018-07-10 | $3.21 | $3.23 | $3.14 | $3.17 | $3.17 | 36,459,100 |
| 2018-07-09 | $3.22 | $3.30 | $3.19 | $3.26 | $3.26 | 55,725,180 |
| 2018-07-06 | $3.20 | $3.47 | $3.09 | $3.33 | $3.33 | 84,588,060 |
| 2018-07-05 | $3.18 | $3.26 | $3.10 | $3.15 | $3.15 | 51,376,260 |
| 2018-07-04 | $3.08 | $3.34 | $3.08 | $3.23 | $3.23 | 71,289,860 |
| 2018-07-03 | $3.09 | $3.11 | $3.01 | $3.10 | $3.10 | 33,794,170 |
| 2018-07-02 | $2.99 | $3.15 | $2.95 | $3.11 | $3.11 | 57,206,000 |
| 2018-06-29 | $2.91 | $3.04 | $2.91 | $3.01 | $3.01 | 27,284,550 |
| 2018-06-28 | $2.99 | $3.12 | $2.95 | $2.96 | $2.96 | 33,131,700 |
| 2018-06-27 | $2.96 | $3.12 | $2.91 | $3.05 | $3.05 | 44,725,480 |
| 2018-06-26 | $2.92 | $3.02 | $2.87 | $2.95 | $2.95 | 35,205,780 |
| 2018-06-25 | $2.81 | $3.08 | $2.77 | $3.04 | $3.04 | 45,279,840 |
| 2018-06-22 | $2.85 | $2.89 | $2.66 | $2.86 | $2.86 | 47,981,080 |
| 2018-06-21 | $3.07 | $3.12 | $2.94 | $2.95 | $2.95 | 55,456,480 |
| 2018-06-20 | $3.32 | $3.38 | $2.93 | $3.12 | $3.12 | 95,754,280 |
| 2018-06-19 | $3.02 | $3.16 | $3.02 | $3.16 | $3.16 | 47,690,260 |
| 2018-06-18 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2018-06-15 | $2.76 | $2.88 | $2.73 | $2.87 | $2.87 | 33,891,190 |
| 2018-06-14 | $2.73 | $2.78 | $2.71 | $2.75 | $2.75 | 9,882,430 |
| 2018-06-13 | $2.75 | $2.81 | $2.72 | $2.77 | $2.77 | 12,667,180 |
| 2018-06-12 | $2.75 | $2.78 | $2.73 | $2.76 | $2.76 | 7,566,930 |
| 2018-06-11 | $2.73 | $2.86 | $2.69 | $2.77 | $2.77 | 12,679,430 |
| 2018-06-08 | $2.76 | $2.80 | $2.73 | $2.75 | $2.75 | 11,030,300 |
| 2018-06-07 | $2.74 | $2.88 | $2.70 | $2.82 | $2.82 | 22,478,050 |
| 2018-06-06 | $2.76 | $2.78 | $2.70 | $2.74 | $2.74 | 13,726,110 |
| 2018-06-05 | $2.76 | $2.80 | $2.73 | $2.79 | $2.79 | 11,266,240 |
| 2018-06-04 | $2.80 | $2.82 | $2.75 | $2.76 | $2.76 | 17,196,280 |
| 2018-06-01 | $2.90 | $2.98 | $2.86 | $2.87 | $2.87 | 23,443,580 |
| 2018-05-31 | $2.98 | $3.06 | $2.78 | $2.98 | $2.98 | 49,778,280 |
| 2018-05-30 | $2.74 | $2.98 | $2.73 | $2.98 | $2.98 | 33,898,170 |
| 2018-05-29 | $2.66 | $2.73 | $2.62 | $2.71 | $2.71 | 8,768,500 |
| 2018-05-28 | $2.76 | $2.76 | $2.65 | $2.67 | $2.67 | 12,652,560 |
| 2018-05-25 | $2.80 | $2.83 | $2.75 | $2.76 | $2.76 | 11,091,580 |
| 2018-05-24 | $2.88 | $2.90 | $2.80 | $2.83 | $2.83 | 10,101,950 |
| 2018-05-23 | $2.89 | $2.92 | $2.87 | $2.87 | $2.87 | 7,165,600 |
| 2018-05-22 | $2.91 | $2.93 | $2.90 | $2.91 | $2.91 | 6,951,600 |
| 2018-05-21 | $2.91 | $2.94 | $2.90 | $2.94 | $2.94 | 9,579,280 |
| 2018-05-18 | $2.92 | $2.93 | $2.89 | $2.93 | $2.93 | 6,507,160 |
| 2018-05-17 | $2.96 | $2.96 | $2.90 | $2.92 | $2.92 | 6,053,610 |
| 2018-05-16 | $2.93 | $2.96 | $2.89 | $2.95 | $2.95 | 9,141,600 |
| 2018-05-15 | $2.90 | $2.93 | $2.89 | $2.92 | $2.92 | 5,198,300 |
| 2018-05-14 | $2.94 | $2.96 | $2.89 | $2.91 | $2.91 | 7,595,630 |
| 2018-05-11 | $2.95 | $2.99 | $2.92 | $2.96 | $2.96 | 8,570,750 |
| 2018-05-10 | $2.92 | $2.97 | $2.92 | $2.96 | $2.96 | 5,615,450 |
| 2018-05-09 | $3.00 | $3.01 | $2.94 | $2.96 | $2.96 | 7,093,540 |
| 2018-05-08 | $3.02 | $3.02 | $2.98 | $3.00 | $3.00 | 8,327,850 |
| 2018-05-07 | $3.00 | $3.03 | $2.95 | $3.02 | $3.02 | 12,265,410 |
| 2018-05-04 | $3.00 | $3.09 | $2.98 | $3.04 | $3.04 | 15,871,840 |
| 2018-05-03 | $2.94 | $2.97 | $2.86 | $2.96 | $2.96 | 9,446,650 |
| 2018-05-02 | $2.91 | $2.96 | $2.90 | $2.94 | $2.94 | 7,352,700 |
| 2018-05-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2018-04-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2018-04-27 | $2.86 | $2.98 | $2.86 | $2.90 | $2.90 | 11,030,450 |
| 2018-04-26 | $3.10 | $3.10 | $2.92 | $2.93 | $2.93 | 18,348,600 |
| 2018-04-25 | $3.16 | $3.18 | $3.05 | $3.09 | $3.09 | 14,555,350 |
| 2018-04-24 | $3.12 | $3.19 | $3.12 | $3.16 | $3.16 | 11,260,150 |
| 2018-04-23 | $3.23 | $3.25 | $3.04 | $3.15 | $3.15 | 26,554,580 |
| 2018-04-20 | $3.40 | $3.47 | $3.34 | $3.37 | $3.37 | 20,440,400 |
| 2018-04-19 | $3.35 | $3.46 | $3.28 | $3.42 | $3.42 | 22,817,300 |
| 2018-04-18 | $3.49 | $3.49 | $3.18 | $3.39 | $3.39 | 27,663,910 |
| 2018-04-17 | $3.46 | $3.63 | $3.40 | $3.53 | $3.53 | 30,434,510 |
| 2018-04-16 | $3.40 | $3.46 | $3.38 | $3.44 | $3.44 | 11,904,170 |
| 2018-04-13 | $3.45 | $3.49 | $3.42 | $3.42 | $3.42 | 12,429,770 |
| 2018-04-12 | $3.50 | $3.54 | $3.45 | $3.46 | $3.46 | 18,098,400 |
| 2018-04-11 | $3.46 | $3.58 | $3.44 | $3.55 | $3.55 | 28,109,330 |
| 2018-04-10 | $3.56 | $3.59 | $3.45 | $3.48 | $3.48 | 38,217,080 |
| 2018-04-09 | $3.68 | $3.85 | $3.60 | $3.62 | $3.62 | 62,290,620 |
| 2018-04-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2018-04-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2018-04-04 | $3.54 | $3.93 | $3.52 | $3.76 | $3.76 | 79,182,680 |
| 2018-04-03 | $3.47 | $3.67 | $3.46 | $3.58 | $3.58 | 55,193,150 |
| 2018-04-02 | $3.45 | $3.51 | $3.41 | $3.49 | $3.49 | 26,591,350 |
| 2018-03-30 | $3.48 | $3.49 | $3.40 | $3.41 | $3.41 | 24,302,760 |
| 2018-03-29 | $3.44 | $3.52 | $3.40 | $3.47 | $3.47 | 27,970,610 |
| 2018-03-28 | $3.56 | $3.58 | $3.41 | $3.44 | $3.44 | 45,274,510 |
| 2018-03-27 | $3.49 | $3.70 | $3.44 | $3.62 | $3.62 | 70,306,950 |
| 2018-03-26 | $3.80 | $3.84 | $3.46 | $3.63 | $3.63 | 103,969,510 |
| 2018-03-23 | $3.35 | $3.73 | $3.35 | $3.73 | $3.73 | 120,294,640 |
| 2018-03-22 | $3.33 | $3.40 | $3.26 | $3.39 | $3.39 | 17,739,050 |
| 2018-03-21 | $3.35 | $3.39 | $3.31 | $3.35 | $3.35 | 15,816,400 |
| 2018-03-20 | $3.36 | $3.37 | $3.26 | $3.32 | $3.32 | 20,921,220 |
| 2018-03-19 | $3.40 | $3.45 | $3.36 | $3.38 | $3.38 | 15,207,350 |
| 2018-03-16 | $3.42 | $3.51 | $3.41 | $3.43 | $3.43 | 16,180,750 |
| 2018-03-15 | $3.53 | $3.56 | $3.33 | $3.45 | $3.45 | 27,697,250 |
| 2018-03-14 | $3.65 | $3.65 | $3.53 | $3.57 | $3.57 | 37,366,800 |
| 2018-03-13 | $3.57 | $3.92 | $3.53 | $3.72 | $3.72 | 68,274,550 |
| 2018-03-12 | $3.56 | $3.67 | $3.52 | $3.60 | $3.60 | 31,128,940 |
| 2018-03-09 | $3.51 | $3.58 | $3.48 | $3.56 | $3.56 | 27,245,130 |
| 2018-03-08 | $3.50 | $3.56 | $3.47 | $3.50 | $3.50 | 28,288,590 |
| 2018-03-07 | $3.66 | $3.68 | $3.56 | $3.57 | $3.57 | 29,902,200 |
| 2018-03-06 | $3.66 | $3.75 | $3.51 | $3.68 | $3.68 | 45,155,190 |
| 2018-03-05 | $3.73 | $3.77 | $3.64 | $3.69 | $3.69 | 35,424,700 |
| 2018-03-02 | $3.66 | $3.89 | $3.60 | $3.77 | $3.77 | 64,480,700 |
| 2018-03-01 | $3.56 | $3.73 | $3.55 | $3.66 | $3.66 | 39,589,720 |
| 2018-02-28 | $3.76 | $3.76 | $3.61 | $3.63 | $3.63 | 51,970,190 |
| 2018-02-27 | $3.80 | $3.85 | $3.65 | $3.83 | $3.83 | 75,713,500 |
| 2018-02-26 | $3.70 | $3.92 | $3.60 | $3.87 | $3.87 | 100,084,000 |
| 2018-02-23 | $3.21 | $3.56 | $3.17 | $3.56 | $3.56 | 56,196,420 |
| 2018-02-22 | $3.27 | $3.28 | $3.15 | $3.24 | $3.24 | 39,232,200 |
| 2018-02-21 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2018-02-20 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2018-02-19 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2018-02-16 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2018-02-15 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2018-02-14 | $3.43 | $3.47 | $3.18 | $3.21 | $3.21 | 55,946,660 |
| 2018-02-13 | $3.82 | $3.95 | $3.50 | $3.53 | $3.53 | 96,012,060 |
| 2018-02-12 | $3.34 | $3.81 | $3.22 | $3.81 | $3.81 | 105,926,940 |
| 2018-02-09 | $3.43 | $3.55 | $3.00 | $3.46 | $3.46 | 91,114,740 |
| 2018-02-08 | $3.26 | $3.33 | $3.19 | $3.33 | $3.33 | 61,229,480 |
| 2018-02-07 | $2.80 | $3.03 | $2.78 | $3.03 | $3.03 | 19,216,010 |
| 2018-02-06 | $2.85 | $2.89 | $2.72 | $2.75 | $2.75 | 17,121,110 |
| 2018-02-05 | $2.71 | $3.00 | $2.70 | $2.94 | $2.94 | 25,830,070 |
| 2018-02-02 | $2.60 | $2.77 | $2.60 | $2.73 | $2.73 | 8,624,230 |
| 2018-02-01 | $3.02 | $3.02 | $2.79 | $2.81 | $2.81 | 15,602,530 |
| 2018-01-31 | $3.11 | $3.12 | $3.00 | $3.02 | $3.02 | 11,648,520 |
| 2018-01-30 | $3.14 | $3.14 | $3.10 | $3.12 | $3.12 | 4,432,360 |
| 2018-01-29 | $3.17 | $3.18 | $3.13 | $3.13 | $3.13 | 4,719,550 |
| 2018-01-26 | $3.16 | $3.20 | $3.14 | $3.17 | $3.17 | 6,819,010 |
| 2018-01-25 | $3.14 | $3.17 | $3.13 | $3.16 | $3.16 | 6,365,750 |
| 2018-01-24 | $3.14 | $3.15 | $3.11 | $3.14 | $3.14 | 5,827,570 |
| 2018-01-23 | $3.14 | $3.17 | $3.13 | $3.15 | $3.15 | 8,288,690 |
| 2018-01-22 | $3.17 | $3.18 | $3.14 | $3.18 | $3.18 | 5,147,170 |
| 2018-01-19 | $3.17 | $3.21 | $3.16 | $3.17 | $3.17 | 4,199,830 |
| 2018-01-18 | $3.17 | $3.20 | $3.15 | $3.19 | $3.19 | 6,491,150 |
| 2018-01-17 | $3.18 | $3.35 | $3.12 | $3.22 | $3.22 | 12,640,030 |
| 2018-01-16 | $3.13 | $3.24 | $3.12 | $3.19 | $3.19 | 8,057,990 |
| 2018-01-15 | $3.19 | $3.19 | $3.11 | $3.12 | $3.12 | 6,595,500 |
| 2018-01-12 | $3.22 | $3.22 | $3.18 | $3.19 | $3.19 | 4,460,130 |
| 2018-01-11 | $3.18 | $3.21 | $3.16 | $3.21 | $3.21 | 6,330,620 |
| 2018-01-10 | $3.24 | $3.24 | $3.16 | $3.18 | $3.18 | 7,506,620 |
| 2018-01-09 | $3.27 | $3.27 | $3.22 | $3.24 | $3.24 | 7,350,780 |
| 2018-01-08 | $3.29 | $3.31 | $3.24 | $3.27 | $3.27 | 10,101,120 |
| 2018-01-05 | $3.27 | $3.33 | $3.23 | $3.31 | $3.31 | 12,787,930 |
| 2018-01-04 | $3.23 | $3.28 | $3.21 | $3.27 | $3.27 | 9,456,550 |
| 2018-01-03 | $3.20 | $3.25 | $3.18 | $3.24 | $3.24 | 9,514,630 |
| 2018-01-02 | $3.19 | $3.22 | $3.17 | $3.20 | $3.20 | 7,553,700 |
| 2018-01-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2017-12-29 | $3.17 | $3.21 | $3.17 | $3.19 | $3.19 | 5,077,850 |
| 2017-12-28 | $3.16 | $3.21 | $3.16 | $3.18 | $3.18 | 6,099,900 |
| 2017-12-27 | $3.16 | $3.19 | $3.14 | $3.16 | $3.16 | 6,835,250 |
| 2017-12-26 | $3.25 | $3.25 | $3.10 | $3.19 | $3.19 | 13,825,410 |
| 2017-12-25 | $3.31 | $3.33 | $3.22 | $3.26 | $3.26 | 10,516,830 |
| 2017-12-22 | $3.33 | $3.35 | $3.29 | $3.30 | $3.30 | 5,859,170 |
| 2017-12-21 | $3.33 | $3.34 | $3.28 | $3.33 | $3.33 | 7,907,800 |
| 2017-12-20 | $3.39 | $3.40 | $3.31 | $3.37 | $3.37 | 15,495,680 |
| 2017-12-19 | $3.28 | $3.35 | $3.25 | $3.35 | $3.35 | 12,142,170 |
| 2017-12-18 | $3.21 | $3.34 | $3.19 | $3.30 | $3.30 | 9,765,270 |
| 2017-12-15 | $3.20 | $3.35 | $3.13 | $3.26 | $3.26 | 12,080,660 |
| 2017-12-14 | $3.25 | $3.25 | $3.18 | $3.20 | $3.20 | 5,557,510 |
| 2017-12-13 | $3.25 | $3.27 | $3.22 | $3.25 | $3.25 | 3,744,830 |
| 2017-12-12 | $3.26 | $3.29 | $3.23 | $3.24 | $3.24 | 4,134,000 |
| 2017-12-11 | $3.24 | $3.26 | $3.21 | $3.25 | $3.25 | 5,365,010 |
| 2017-12-08 | $3.11 | $3.35 | $3.11 | $3.24 | $3.24 | 12,395,880 |
| 2017-12-07 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 7,094,150 |
| 2017-12-06 | $3.15 | $3.18 | $3.08 | $3.15 | $3.15 | 9,601,590 |
| 2017-12-05 | $3.30 | $3.32 | $3.12 | $3.17 | $3.17 | 6,832,200 |
| 2017-12-04 | $3.32 | $3.34 | $3.30 | $3.31 | $3.31 | 5,774,800 |
| 2017-12-01 | $3.29 | $3.33 | $3.27 | $3.33 | $3.33 | 6,518,300 |
| 2017-11-30 | $3.29 | $3.34 | $3.28 | $3.29 | $3.29 | 7,688,260 |
| 2017-11-29 | $3.30 | $3.32 | $3.27 | $3.30 | $3.30 | 5,141,010 |
| 2017-11-28 | $3.26 | $3.32 | $3.25 | $3.32 | $3.32 | 6,378,480 |
| 2017-11-27 | $3.30 | $3.32 | $3.24 | $3.26 | $3.26 | 7,307,700 |
| 2017-11-24 | $3.30 | $3.36 | $3.27 | $3.29 | $3.29 | 10,992,940 |
| 2017-11-23 | $3.40 | $3.41 | $3.29 | $3.31 | $3.31 | 12,184,120 |
| 2017-11-22 | $3.48 | $3.48 | $3.39 | $3.41 | $3.41 | 10,925,450 |
| 2017-11-21 | $3.57 | $3.57 | $3.44 | $3.48 | $3.48 | 14,520,000 |
| 2017-11-20 | $3.57 | $3.59 | $3.45 | $3.57 | $3.57 | 9,209,270 |
| 2017-11-17 | $3.83 | $3.85 | $3.55 | $3.61 | $3.61 | 18,020,620 |
| 2017-11-16 | $3.83 | $3.90 | $3.82 | $3.84 | $3.84 | 8,573,350 |
| 2017-11-15 | $3.88 | $3.89 | $3.82 | $3.83 | $3.83 | 6,017,900 |
| 2017-11-14 | $3.90 | $3.91 | $3.86 | $3.88 | $3.88 | 5,625,750 |
| 2017-11-13 | $3.92 | $3.94 | $3.88 | $3.91 | $3.91 | 7,041,730 |
| 2017-11-10 | $3.96 | $3.98 | $3.93 | $3.93 | $3.93 | 5,751,030 |
| 2017-11-09 | $4.01 | $4.01 | $3.95 | $3.97 | $3.97 | 5,892,250 |
| 2017-11-08 | $4.02 | $4.02 | $3.98 | $4.01 | $4.01 | 4,942,720 |
| 2017-11-07 | $3.95 | $4.02 | $3.91 | $4.02 | $4.02 | 7,685,170 |
| 2017-11-06 | $3.96 | $3.97 | $3.88 | $3.95 | $3.95 | 6,464,480 |
| 2017-11-03 | $3.96 | $3.99 | $3.92 | $3.96 | $3.96 | 7,271,880 |
| 2017-11-02 | $4.07 | $4.07 | $3.96 | $3.98 | $3.98 | 12,682,300 |
| 2017-11-01 | $4.12 | $4.12 | $4.05 | $4.07 | $4.07 | 6,354,500 |
| 2017-10-31 | $4.05 | $4.12 | $4.03 | $4.12 | $4.12 | 8,633,450 |
| 2017-10-30 | $4.23 | $4.24 | $4.02 | $4.11 | $4.11 | 20,311,360 |
| 2017-10-27 | $4.24 | $4.27 | $4.17 | $4.26 | $4.26 | 19,360,210 |
| 2017-10-26 | $4.27 | $4.33 | $4.26 | $4.27 | $4.27 | 14,318,750 |
| 2017-10-25 | $4.27 | $4.34 | $4.25 | $4.29 | $4.29 | 13,415,860 |
| 2017-10-24 | $4.34 | $4.34 | $4.23 | $4.29 | $4.29 | 19,386,850 |
| 2017-10-23 | $4.44 | $4.44 | $4.32 | $4.38 | $4.38 | 18,632,030 |
| 2017-10-20 | $4.52 | $4.53 | $4.36 | $4.44 | $4.44 | 24,990,870 |
| 2017-10-19 | $4.50 | $4.56 | $4.45 | $4.54 | $4.54 | 37,029,190 |
| 2017-10-18 | $4.32 | $4.65 | $4.32 | $4.60 | $4.60 | 73,272,210 |
| 2017-10-17 | $4.50 | $4.50 | $4.31 | $4.36 | $4.36 | 62,683,740 |
| 2017-10-16 | $4.13 | $4.53 | $4.13 | $4.53 | $4.53 | 63,237,210 |
| 2017-10-13 | $4.10 | $4.14 | $4.08 | $4.12 | $4.12 | 6,143,530 |
| 2017-10-12 | $4.12 | $4.14 | $4.05 | $4.13 | $4.13 | 8,394,710 |
| 2017-10-11 | $4.10 | $4.16 | $4.09 | $4.12 | $4.12 | 7,770,100 |
| 2017-10-10 | $4.00 | $4.15 | $3.97 | $4.14 | $4.14 | 16,358,590 |
| 2017-10-09 | $4.00 | $4.03 | $4.00 | $4.01 | $4.01 | 4,388,820 |
| 2017-10-06 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-10-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-10-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-10-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-10-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-09-29 | $3.97 | $3.99 | $3.96 | $3.99 | $3.99 | 2,866,780 |
| 2017-09-28 | $3.97 | $4.00 | $3.96 | $3.97 | $3.97 | 3,999,250 |
| 2017-09-27 | $3.95 | $3.99 | $3.93 | $3.98 | $3.98 | 4,281,170 |
| 2017-09-26 | $4.01 | $4.02 | $3.81 | $3.97 | $3.97 | 12,402,700 |
| 2017-09-25 | $4.09 | $4.10 | $3.99 | $4.01 | $4.01 | 8,703,900 |
| 2017-09-22 | $4.10 | $4.12 | $4.07 | $4.09 | $4.09 | 5,631,600 |
| 2017-09-21 | $4.15 | $4.17 | $4.11 | $4.11 | $4.11 | 6,655,660 |
| 2017-09-20 | $4.15 | $4.18 | $4.11 | $4.17 | $4.17 | 7,714,220 |
| 2017-09-19 | $4.18 | $4.19 | $4.14 | $4.15 | $4.15 | 6,960,400 |
| 2017-09-18 | $4.23 | $4.25 | $4.16 | $4.18 | $4.18 | 10,050,560 |
| 2017-09-15 | $4.19 | $4.27 | $4.17 | $4.24 | $4.24 | 12,832,540 |
| 2017-09-14 | $4.22 | $4.28 | $4.17 | $4.21 | $4.21 | 14,417,300 |
| 2017-09-13 | $4.11 | $4.25 | $4.07 | $4.23 | $4.23 | 22,473,720 |
| 2017-09-12 | $4.12 | $4.16 | $4.09 | $4.11 | $4.11 | 8,636,850 |
| 2017-09-11 | $4.10 | $4.17 | $4.09 | $4.15 | $4.15 | 11,697,890 |
| 2017-09-08 | $4.10 | $4.14 | $4.05 | $4.11 | $4.11 | 10,941,110 |
| 2017-09-07 | $4.04 | $4.18 | $4.03 | $4.09 | $4.09 | 21,068,720 |
| 2017-09-06 | $4.04 | $4.05 | $4.02 | $4.04 | $4.04 | 6,179,970 |
| 2017-09-05 | $4.05 | $4.06 | $4.02 | $4.05 | $4.05 | 7,986,130 |
| 2017-09-04 | $4.02 | $4.07 | $4.01 | $4.06 | $4.06 | 10,134,770 |
| 2017-09-01 | $4.02 | $4.03 | $4.01 | $4.03 | $4.03 | 6,211,650 |
| 2017-08-31 | $4.03 | $4.04 | $4.01 | $4.03 | $4.03 | 6,435,580 |
| 2017-08-30 | $4.03 | $4.04 | $4.02 | $4.03 | $4.03 | 5,318,130 |
| 2017-08-29 | $4.04 | $4.05 | $4.01 | $4.04 | $4.04 | 5,943,340 |
| 2017-08-28 | $4.02 | $4.05 | $4.01 | $4.04 | $4.04 | 8,290,850 |
| 2017-08-25 | $4.02 | $4.04 | $4.00 | $4.03 | $4.03 | 4,929,850 |
| 2017-08-24 | $4.01 | $4.03 | $4.00 | $4.02 | $4.02 | 3,664,980 |
| 2017-08-23 | $4.02 | $4.03 | $4.00 | $4.01 | $4.01 | 4,891,630 |
| 2017-08-22 | $4.06 | $4.07 | $4.02 | $4.03 | $4.03 | 5,429,350 |
| 2017-08-21 | $4.03 | $4.07 | $4.03 | $4.07 | $4.07 | 6,943,500 |
| 2017-08-18 | $4.04 | $4.05 | $4.01 | $4.03 | $4.03 | 5,119,950 |
| 2017-08-17 | $4.04 | $4.07 | $4.02 | $4.06 | $4.06 | 6,958,090 |
| 2017-08-16 | $4.03 | $4.05 | $4.00 | $4.05 | $4.05 | 5,311,160 |
| 2017-08-15 | $4.03 | $4.05 | $4.01 | $4.03 | $4.03 | 4,869,410 |
| 2017-08-14 | $4.00 | $4.05 | $3.97 | $4.05 | $4.05 | 4,947,370 |
| 2017-08-11 | $4.06 | $4.07 | $4.00 | $4.01 | $4.01 | 6,479,090 |
| 2017-08-10 | $4.15 | $4.18 | $4.05 | $4.09 | $4.09 | 8,300,550 |
| 2017-08-09 | $4.18 | $4.20 | $4.10 | $4.16 | $4.16 | 13,471,520 |
| 2017-08-08 | $4.06 | $4.33 | $4.03 | $4.23 | $4.23 | 25,040,560 |
| 2017-08-07 | $4.03 | $4.08 | $4.02 | $4.06 | $4.06 | 5,388,050 |
| 2017-08-04 | $4.03 | $4.05 | $4.00 | $4.03 | $4.03 | 5,591,000 |
| 2017-08-03 | $4.00 | $4.06 | $3.99 | $4.03 | $4.03 | 5,354,540 |
| 2017-08-02 | $4.05 | $4.07 | $4.00 | $4.02 | $4.02 | 7,068,650 |
| 2017-08-01 | $3.97 | $4.14 | $3.95 | $4.09 | $4.09 | 12,922,350 |
| 2017-07-31 | $3.98 | $4.00 | $3.95 | $3.96 | $3.96 | 6,049,650 |
| 2017-07-28 | $4.02 | $4.02 | $3.96 | $3.98 | $3.98 | 3,947,900 |
| 2017-07-27 | $3.97 | $4.02 | $3.95 | $4.01 | $4.01 | 4,866,460 |
| 2017-07-26 | $3.99 | $4.01 | $3.95 | $3.98 | $3.98 | 3,517,200 |
| 2017-07-25 | $4.02 | $4.04 | $3.98 | $4.01 | $4.01 | 4,879,390 |
| 2017-07-24 | $3.95 | $4.05 | $3.93 | $4.02 | $4.02 | 7,170,860 |
| 2017-07-21 | $3.92 | $3.97 | $3.89 | $3.95 | $3.95 | 5,652,120 |
| 2017-07-20 | $3.84 | $3.94 | $3.83 | $3.91 | $3.91 | 5,124,730 |
| 2017-07-19 | $3.83 | $3.91 | $3.82 | $3.89 | $3.89 | 6,201,700 |
| 2017-07-18 | $3.80 | $3.88 | $3.76 | $3.85 | $3.82 | 6,663,150 |
| 2017-07-17 | $4.06 | $4.06 | $3.70 | $3.79 | $3.76 | 14,373,180 |
| 2017-07-14 | $4.11 | $4.12 | $4.06 | $4.06 | $4.03 | 6,644,600 |
| 2017-07-13 | $4.12 | $4.15 | $4.10 | $4.11 | $4.08 | 5,123,700 |
| 2017-07-12 | $4.15 | $4.15 | $4.03 | $4.11 | $4.08 | 7,289,900 |
| 2017-07-11 | $4.17 | $4.20 | $4.13 | $4.14 | $4.11 | 7,797,150 |
| 2017-07-10 | $4.14 | $4.19 | $4.12 | $4.18 | $4.15 | 8,139,990 |
| 2017-07-07 | $4.13 | $4.15 | $4.10 | $4.15 | $4.12 | 4,675,550 |
| 2017-07-06 | $4.15 | $4.15 | $4.11 | $4.14 | $4.11 | 6,406,810 |
| 2017-07-05 | $4.12 | $4.16 | $4.11 | $4.15 | $4.12 | 6,414,470 |
| 2017-07-04 | $4.18 | $4.21 | $4.12 | $4.13 | $4.10 | 5,636,700 |
| 2017-07-03 | $4.10 | $4.16 | $4.08 | $4.15 | $4.12 | 6,445,600 |
| 2017-06-30 | $4.10 | $4.11 | $4.07 | $4.10 | $4.07 | 4,246,300 |
| 2017-06-29 | $4.08 | $4.19 | $4.06 | $4.11 | $4.08 | 7,033,560 |
| 2017-06-28 | $4.07 | $4.10 | $4.05 | $4.07 | $4.04 | 5,535,200 |
| 2017-06-27 | $4.10 | $4.12 | $4.07 | $4.10 | $4.07 | 5,876,350 |
| 2017-06-26 | $4.06 | $4.12 | $4.02 | $4.10 | $4.07 | 8,034,570 |
| 2017-06-23 | $4.09 | $4.11 | $4.00 | $4.06 | $4.03 | 10,883,950 |
| 2017-06-22 | $4.20 | $4.21 | $4.08 | $4.08 | $4.05 | 7,774,250 |
| 2017-06-21 | $4.22 | $4.23 | $4.16 | $4.20 | $4.17 | 6,171,800 |
| 2017-06-20 | $4.20 | $4.23 | $4.18 | $4.21 | $4.18 | 7,557,070 |
| 2017-06-19 | $4.17 | $4.20 | $4.14 | $4.19 | $4.16 | 6,677,930 |
| 2017-06-16 | $4.19 | $4.20 | $4.15 | $4.16 | $4.13 | 7,301,640 |
| 2017-06-15 | $4.12 | $4.22 | $4.10 | $4.21 | $4.18 | 12,657,660 |
| 2017-06-14 | $4.14 | $4.17 | $4.10 | $4.13 | $4.10 | 5,242,840 |
| 2017-06-13 | $4.04 | $4.14 | $4.02 | $4.13 | $4.10 | 7,251,050 |
| 2017-06-12 | $4.14 | $4.15 | $4.06 | $4.06 | $4.03 | 6,920,240 |
| 2017-06-09 | $4.18 | $4.21 | $4.13 | $4.16 | $4.13 | 5,751,530 |
| 2017-06-08 | $4.17 | $4.23 | $4.13 | $4.18 | $4.15 | 8,293,950 |
| 2017-06-07 | $4.06 | $4.18 | $4.05 | $4.17 | $4.14 | 10,313,240 |
| 2017-06-06 | $4.02 | $4.07 | $4.00 | $4.07 | $4.04 | 6,441,480 |
| 2017-06-05 | $4.07 | $4.08 | $3.99 | $4.04 | $4.01 | 8,693,800 |
| 2017-06-02 | $4.03 | $4.09 | $3.97 | $4.06 | $4.03 | 8,216,000 |
| 2017-06-01 | $4.19 | $4.19 | $4.00 | $4.01 | $3.98 | 10,533,240 |
| 2017-05-31 | $4.22 | $4.28 | $4.15 | $4.18 | $4.15 | 9,037,600 |
| 2017-05-30 | $4.18 | $4.18 | $4.18 | $4.18 | $4.15 | 0 |
| 2017-05-29 | $4.18 | $4.18 | $4.18 | $4.18 | $4.15 | 0 |
| 2017-05-26 | $4.20 | $4.23 | $4.14 | $4.18 | $4.15 | 12,180,550 |
| 2017-05-25 | $4.25 | $4.31 | $4.00 | $4.24 | $4.21 | 21,686,600 |
| 2017-05-24 | $4.14 | $4.49 | $4.14 | $4.33 | $4.30 | 40,311,870 |
| 2017-05-23 | $5.08 | $5.11 | $4.60 | $4.60 | $4.56 | 23,137,500 |
| 2017-05-22 | $5.16 | $5.20 | $5.05 | $5.11 | $5.07 | 9,368,600 |
| 2017-05-19 | $5.17 | $5.21 | $5.10 | $5.12 | $5.08 | 6,469,950 |
| 2017-05-18 | $5.19 | $5.23 | $5.11 | $5.15 | $5.11 | 10,075,160 |
| 2017-05-17 | $5.20 | $5.23 | $5.14 | $5.20 | $5.16 | 11,489,940 |
| 2017-05-16 | $5.15 | $5.20 | $5.09 | $5.18 | $5.14 | 11,251,450 |
| 2017-05-15 | $5.16 | $5.21 | $5.09 | $5.14 | $5.10 | 15,668,020 |
| 2017-05-12 | $5.14 | $5.18 | $5.01 | $5.15 | $5.11 | 10,838,940 |
| 2017-05-11 | $5.18 | $5.22 | $5.03 | $5.13 | $5.09 | 14,081,360 |
| 2017-05-10 | $5.21 | $5.28 | $5.10 | $5.22 | $5.18 | 16,709,250 |
| 2017-05-09 | $5.33 | $5.35 | $5.01 | $5.13 | $5.09 | 21,709,980 |
| 2017-05-08 | $5.50 | $5.50 | $5.34 | $5.38 | $5.34 | 16,769,300 |
| 2017-05-05 | $5.55 | $5.56 | $5.36 | $5.44 | $5.40 | 19,690,640 |
| 2017-05-04 | $5.40 | $5.56 | $5.33 | $5.51 | $5.47 | 28,978,960 |
| 2017-05-03 | $5.40 | $5.58 | $5.40 | $5.45 | $5.41 | 41,695,210 |
| 2017-05-02 | $5.28 | $5.47 | $5.24 | $5.45 | $5.41 | 58,556,120 |
| 2017-05-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.20 | 0 |
| 2017-04-28 | $5.52 | $5.52 | $5.21 | $5.24 | $5.20 | 47,691,940 |
| 2017-04-27 | $5.80 | $5.90 | $5.30 | $5.53 | $5.49 | 66,156,000 |
| 2017-04-26 | $6.00 | $6.05 | $5.76 | $5.89 | $5.84 | 71,632,170 |
| 2017-04-25 | $5.63 | $5.95 | $5.62 | $5.95 | $5.90 | 65,732,610 |
| 2017-04-24 | $4.97 | $5.41 | $4.96 | $5.41 | $5.37 | 45,342,930 |
| 2017-04-21 | $5.49 | $5.49 | $4.87 | $4.92 | $4.88 | 39,166,270 |
| 2017-04-20 | $5.58 | $5.61 | $5.36 | $5.41 | $5.37 | 11,417,500 |
| 2017-04-19 | $5.68 | $5.70 | $5.53 | $5.58 | $5.54 | 8,777,560 |
| 2017-04-18 | $5.69 | $5.73 | $5.53 | $5.70 | $5.66 | 12,516,850 |
| 2017-04-17 | $5.76 | $5.79 | $5.69 | $5.71 | $5.67 | 8,399,840 |
| 2017-04-14 | $5.81 | $5.82 | $5.74 | $5.79 | $5.75 | 8,554,420 |
| 2017-04-13 | $5.81 | $5.85 | $5.78 | $5.79 | $5.75 | 6,489,550 |
| 2017-04-12 | $5.85 | $5.88 | $5.76 | $5.81 | $5.77 | 8,626,880 |
| 2017-04-11 | $5.86 | $5.94 | $5.78 | $5.84 | $5.80 | 16,828,150 |
| 2017-04-10 | $5.99 | $6.00 | $5.88 | $5.92 | $5.87 | 10,095,870 |
| 2017-04-07 | $6.05 | $6.05 | $5.98 | $5.99 | $5.94 | 8,358,450 |
| 2017-04-06 | $6.05 | $6.10 | $5.96 | $6.06 | $6.01 | 13,926,760 |
| 2017-04-05 | $6.01 | $6.08 | $5.89 | $6.05 | $6.00 | 15,827,570 |
| 2017-04-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.03 | 0 |
| 2017-04-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.03 | 0 |
| 2017-03-31 | $6.10 | $6.26 | $6.06 | $6.08 | $6.03 | 36,750,290 |
| 2017-03-30 | $5.82 | $6.10 | $5.75 | $6.06 | $6.01 | 20,191,650 |
| 2017-03-29 | $5.87 | $5.87 | $5.77 | $5.83 | $5.79 | 10,065,060 |
| 2017-03-28 | $5.90 | $5.92 | $5.77 | $5.89 | $5.84 | 15,028,150 |
| 2017-03-27 | $6.00 | $6.01 | $5.89 | $5.90 | $5.85 | 6,106,300 |
| 2017-03-24 | $6.03 | $6.04 | $5.95 | $5.99 | $5.94 | 7,598,310 |
| 2017-03-23 | $5.90 | $5.98 | $5.89 | $5.97 | $5.92 | 10,232,760 |
| 2017-03-22 | $5.93 | $5.93 | $5.86 | $5.90 | $5.85 | 6,071,510 |
| 2017-03-21 | $5.91 | $5.95 | $5.88 | $5.95 | $5.90 | 7,192,830 |
| 2017-03-20 | $5.89 | $5.91 | $5.87 | $5.91 | $5.86 | 5,717,090 |
| 2017-03-17 | $5.92 | $5.92 | $5.88 | $5.88 | $5.84 | 7,447,930 |
| 2017-03-16 | $5.89 | $5.95 | $5.89 | $5.93 | $5.88 | 8,679,930 |
| 2017-03-15 | $5.89 | $5.91 | $5.86 | $5.90 | $5.85 | 6,260,360 |
| 2017-03-14 | $5.94 | $5.97 | $5.89 | $5.91 | $5.86 | 7,939,510 |
| 2017-03-13 | $5.90 | $5.98 | $5.86 | $5.95 | $5.90 | 9,693,560 |
| 2017-03-10 | $6.01 | $6.01 | $5.86 | $5.95 | $5.90 | 21,262,660 |
| 2017-03-09 | $6.14 | $6.14 | $5.98 | $6.02 | $5.97 | 19,359,410 |
| 2017-03-08 | $6.10 | $6.18 | $6.03 | $6.15 | $6.10 | 17,977,510 |
| 2017-03-07 | $6.25 | $6.25 | $6.06 | $6.12 | $6.07 | 23,903,310 |
| 2017-03-06 | $6.23 | $6.28 | $6.20 | $6.23 | $6.18 | 7,595,030 |
| 2017-03-03 | $6.24 | $6.28 | $6.18 | $6.24 | $6.19 | 11,140,930 |
| 2017-03-02 | $6.19 | $6.30 | $6.10 | $6.28 | $6.23 | 22,295,950 |
| 2017-03-01 | $6.25 | $6.26 | $6.17 | $6.18 | $6.13 | 10,784,800 |
| 2017-02-28 | $6.27 | $6.34 | $6.22 | $6.26 | $6.21 | 11,111,060 |
| 2017-02-27 | $6.23 | $6.32 | $6.20 | $6.29 | $6.24 | 17,498,270 |
| 2017-02-24 | $6.14 | $6.24 | $6.09 | $6.23 | $6.18 | 12,006,290 |
| 2017-02-23 | $6.18 | $6.19 | $6.08 | $6.12 | $6.07 | 12,073,700 |
| 2017-02-22 | $6.19 | $6.22 | $6.15 | $6.18 | $6.13 | 10,803,750 |
| 2017-02-21 | $6.23 | $6.24 | $6.19 | $6.19 | $6.14 | 12,387,150 |
| 2017-02-20 | $6.22 | $6.27 | $6.18 | $6.23 | $6.18 | 7,929,350 |
| 2017-02-17 | $6.24 | $6.29 | $6.19 | $6.22 | $6.17 | 7,500,800 |
| 2017-02-16 | $6.20 | $6.30 | $6.16 | $6.24 | $6.19 | 7,047,610 |
| 2017-02-15 | $6.35 | $6.35 | $6.22 | $6.22 | $6.17 | 14,423,860 |
| 2017-02-14 | $6.36 | $6.43 | $6.34 | $6.37 | $6.32 | 8,407,560 |
| 2017-02-13 | $6.32 | $6.35 | $6.28 | $6.35 | $6.30 | 9,172,400 |
| 2017-02-10 | $6.37 | $6.41 | $6.31 | $6.32 | $6.27 | 10,552,240 |
| 2017-02-09 | $6.43 | $6.45 | $6.37 | $6.39 | $6.34 | 11,886,000 |
| 2017-02-08 | $6.41 | $6.43 | $6.36 | $6.42 | $6.37 | 7,022,210 |
| 2017-02-07 | $6.48 | $6.52 | $6.40 | $6.43 | $6.38 | 8,739,000 |
| 2017-02-06 | $6.44 | $6.66 | $6.44 | $6.48 | $6.43 | 17,500,080 |
| 2017-02-03 | $6.36 | $6.39 | $6.33 | $6.36 | $6.31 | 3,114,600 |
| 2017-02-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.30 | 0 |
| 2017-02-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.30 | 0 |
| 2017-01-31 | $6.35 | $6.35 | $6.35 | $6.35 | $6.30 | 0 |
| 2017-01-30 | $6.35 | $6.35 | $6.35 | $6.35 | $6.30 | 0 |
| 2017-01-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.30 | 0 |
| 2017-01-26 | $6.30 | $6.40 | $6.27 | $6.35 | $6.30 | 7,574,370 |
| 2017-01-25 | $6.34 | $6.39 | $6.30 | $6.32 | $6.27 | 5,177,350 |
| 2017-01-24 | $6.43 | $6.45 | $6.30 | $6.35 | $6.30 | 8,969,660 |
| 2017-01-23 | $6.41 | $6.46 | $6.32 | $6.41 | $6.36 | 11,657,400 |
| 2017-01-20 | $6.34 | $6.44 | $6.34 | $6.39 | $6.34 | 11,733,050 |
| 2017-01-19 | $6.20 | $6.35 | $6.20 | $6.32 | $6.27 | 15,619,400 |
| 2017-01-18 | $6.23 | $6.28 | $6.09 | $6.26 | $6.21 | 9,577,650 |
| 2017-01-17 | $6.18 | $6.23 | $5.87 | $6.23 | $6.18 | 11,901,450 |
| 2017-01-16 | $6.50 | $6.50 | $5.86 | $6.17 | $6.12 | 12,223,280 |
| 2017-01-13 | $6.48 | $6.58 | $6.47 | $6.51 | $6.46 | 7,126,260 |
| 2017-01-12 | $6.64 | $6.64 | $6.46 | $6.48 | $6.43 | 10,948,750 |
| 2017-01-11 | $6.62 | $6.68 | $6.57 | $6.65 | $6.60 | 8,692,190 |
| 2017-01-10 | $6.69 | $6.72 | $6.59 | $6.62 | $6.57 | 14,072,310 |
| 2017-01-09 | $6.77 | $6.80 | $6.65 | $6.69 | $6.64 | 15,017,500 |
| 2017-01-06 | $6.73 | $6.82 | $6.68 | $6.77 | $6.72 | 10,636,550 |
| 2017-01-05 | $6.75 | $6.78 | $6.68 | $6.73 | $6.68 | 9,942,790 |
| 2017-01-04 | $6.79 | $6.80 | $6.67 | $6.76 | $6.71 | 10,602,700 |
| 2017-01-03 | $6.61 | $6.82 | $6.61 | $6.74 | $6.69 | 10,696,450 |
| 2017-01-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.55 | 0 |
| 2016-12-30 | $6.65 | $6.73 | $6.56 | $6.60 | $6.55 | 8,361,480 |
| 2016-12-29 | $6.76 | $6.88 | $6.62 | $6.65 | $6.60 | 14,365,310 |
| 2016-12-28 | $6.64 | $6.85 | $6.59 | $6.77 | $6.72 | 17,945,550 |
| 2016-12-27 | $6.57 | $6.65 | $6.46 | $6.64 | $6.59 | 10,321,500 |
| 2016-12-26 | $6.65 | $6.66 | $6.40 | $6.57 | $6.52 | 15,732,020 |
| 2016-12-23 | $6.91 | $6.96 | $6.68 | $6.69 | $6.64 | 17,695,070 |
| 2016-12-22 | $6.99 | $6.99 | $6.89 | $6.92 | $6.87 | 14,307,950 |
| 2016-12-21 | $7.06 | $7.14 | $6.88 | $7.01 | $6.96 | 27,483,520 |
| 2016-12-20 | $7.09 | $7.09 | $6.93 | $6.96 | $6.91 | 24,007,900 |
| 2016-12-19 | $6.88 | $7.10 | $6.77 | $7.09 | $7.04 | 37,844,220 |
| 2016-12-16 | $6.62 | $6.82 | $6.60 | $6.80 | $6.75 | 20,985,990 |
| 2016-12-15 | $6.70 | $6.82 | $6.59 | $6.63 | $6.58 | 22,218,590 |
| 2016-12-14 | $6.94 | $6.99 | $6.71 | $6.74 | $6.69 | 20,261,150 |
| 2016-12-13 | $6.92 | $7.02 | $6.71 | $7.01 | $6.96 | 23,082,650 |
| 2016-12-12 | $6.89 | $7.08 | $6.65 | $6.89 | $6.84 | 22,074,000 |
| 2016-12-09 | $7.12 | $7.15 | $6.86 | $6.89 | $6.84 | 25,296,890 |
| 2016-12-08 | $7.28 | $7.43 | $7.12 | $7.15 | $7.10 | 22,894,030 |
| 2016-12-07 | $7.17 | $7.34 | $7.11 | $7.30 | $7.24 | 21,559,200 |
| 2016-12-06 | $7.07 | $7.25 | $6.95 | $7.23 | $7.17 | 18,730,030 |
| 2016-12-05 | $7.05 | $7.31 | $7.04 | $7.09 | $7.04 | 28,532,050 |
| 2016-12-02 | $6.88 | $7.10 | $6.88 | $7.03 | $6.98 | 21,765,020 |
| 2016-12-01 | $6.81 | $6.94 | $6.79 | $6.88 | $6.83 | 12,075,360 |
| 2016-11-30 | $6.89 | $6.99 | $6.75 | $6.79 | $6.74 | 20,786,280 |
| 2016-11-29 | $7.02 | $7.10 | $6.80 | $6.88 | $6.83 | 24,949,450 |
| 2016-11-28 | $6.81 | $7.20 | $6.81 | $7.02 | $6.97 | 29,876,930 |
| 2016-11-25 | $6.92 | $7.04 | $6.68 | $6.81 | $6.76 | 26,031,930 |
| 2016-11-24 | $6.68 | $7.30 | $6.65 | $7.01 | $6.96 | 40,075,590 |
| 2016-11-23 | $6.48 | $6.88 | $6.46 | $6.72 | $6.67 | 25,075,850 |
| 2016-11-22 | $6.48 | $6.57 | $6.42 | $6.49 | $6.44 | 11,339,510 |
| 2016-11-21 | $6.44 | $6.59 | $6.37 | $6.50 | $6.45 | 14,005,130 |
| 2016-11-18 | $6.33 | $6.59 | $6.33 | $6.44 | $6.39 | 19,852,200 |
| 2016-11-17 | $6.28 | $6.33 | $6.21 | $6.33 | $6.28 | 10,169,600 |
| 2016-11-16 | $6.25 | $6.29 | $6.21 | $6.27 | $6.22 | 8,300,010 |
| 2016-11-15 | $6.20 | $6.34 | $6.17 | $6.25 | $6.20 | 12,360,220 |
| 2016-11-14 | $6.23 | $6.26 | $6.15 | $6.21 | $6.16 | 12,980,600 |
| 2016-11-11 | $6.29 | $6.30 | $6.19 | $6.23 | $6.18 | 11,217,420 |
| 2016-11-10 | $6.28 | $6.37 | $6.24 | $6.30 | $6.25 | 12,152,480 |
| 2016-11-09 | $6.40 | $6.40 | $6.19 | $6.26 | $6.21 | 14,564,260 |
| 2016-11-08 | $6.24 | $6.44 | $6.19 | $6.40 | $6.35 | 18,608,130 |
| 2016-11-07 | $6.30 | $6.33 | $6.14 | $6.23 | $6.18 | 21,743,590 |
| 2016-11-04 | $6.35 | $6.36 | $6.21 | $6.27 | $6.22 | 14,827,530 |
| 2016-11-03 | $6.38 | $6.58 | $6.27 | $6.34 | $6.29 | 26,090,060 |
| 2016-11-02 | $6.42 | $6.44 | $6.29 | $6.39 | $6.34 | 21,124,510 |
| 2016-11-01 | $6.21 | $6.49 | $6.19 | $6.45 | $6.40 | 32,790,340 |
| 2016-10-31 | $6.13 | $6.28 | $6.11 | $6.20 | $6.15 | 0 |
| 2016-10-28 | $6.08 | $6.25 | $6.08 | $6.13 | $6.08 | 22,541,750 |
| 2016-10-27 | $6.00 | $6.22 | $5.95 | $6.10 | $6.05 | 32,271,460 |
| 2016-10-26 | $5.77 | $6.20 | $5.76 | $6.05 | $6.00 | 51,225,580 |
| 2016-10-25 | $5.74 | $5.76 | $5.68 | $5.74 | $5.70 | 10,667,310 |
| 2016-10-24 | $5.70 | $5.74 | $5.66 | $5.72 | $5.68 | 8,717,140 |
| 2016-10-21 | $5.68 | $5.72 | $5.64 | $5.69 | $5.65 | 6,753,660 |
| 2016-10-20 | $5.67 | $5.72 | $5.64 | $5.69 | $5.65 | 7,420,020 |
| 2016-10-19 | $5.70 | $5.72 | $5.63 | $5.67 | $5.63 | 9,018,630 |
| 2016-10-18 | $5.60 | $5.74 | $5.58 | $5.69 | $5.65 | 11,397,870 |
| 2016-10-17 | $5.73 | $5.76 | $5.59 | $5.62 | $5.58 | 10,557,230 |
| 2016-10-14 | $5.69 | $5.76 | $5.66 | $5.74 | $5.70 | 8,240,420 |
| 2016-10-13 | $5.67 | $5.75 | $5.64 | $5.70 | $5.66 | 9,361,230 |
| 2016-10-12 | $5.65 | $5.73 | $5.64 | $5.72 | $5.68 | 9,215,990 |
| 2016-10-11 | $5.56 | $5.74 | $5.51 | $5.72 | $5.68 | 14,170,510 |
| 2016-10-10 | $5.64 | $5.64 | $5.53 | $5.55 | $5.51 | 8,275,580 |
| 2016-10-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 0 |
| 2016-10-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 0 |
| 2016-10-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 0 |
| 2016-10-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 0 |
| 2016-10-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 0 |
| 2016-09-30 | $5.43 | $5.55 | $5.42 | $5.54 | $5.50 | 4,592,730 |
| 2016-09-29 | $5.52 | $5.55 | $5.41 | $5.43 | $5.39 | 5,646,050 |
| 2016-09-28 | $5.50 | $5.54 | $5.45 | $5.52 | $5.48 | 3,728,630 |
| 2016-09-27 | $5.49 | $5.60 | $5.38 | $5.50 | $5.46 | 7,042,540 |
| 2016-09-26 | $5.63 | $5.66 | $5.45 | $5.50 | $5.46 | 8,483,380 |
| 2016-09-23 | $5.66 | $5.66 | $5.55 | $5.59 | $5.55 | 7,576,590 |
| 2016-09-22 | $5.68 | $5.75 | $5.63 | $5.66 | $5.62 | 7,053,850 |
| 2016-09-21 | $5.77 | $5.80 | $5.66 | $5.67 | $5.63 | 7,484,490 |
| 2016-09-20 | $5.76 | $5.82 | $5.73 | $5.76 | $5.72 | 6,927,710 |
| 2016-09-19 | $5.73 | $5.87 | $5.73 | $5.78 | $5.74 | 10,211,900 |
| 2016-09-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2016-09-15 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 0 |
| 2016-09-14 | $5.68 | $5.74 | $5.67 | $5.69 | $5.65 | 5,331,980 |
| 2016-09-13 | $5.73 | $5.82 | $5.70 | $5.73 | $5.69 | 11,340,030 |
| 2016-09-12 | $5.70 | $5.79 | $5.62 | $5.73 | $5.69 | 14,358,790 |
| 2016-09-09 | $5.80 | $5.84 | $5.74 | $5.80 | $5.76 | 12,923,680 |
| 2016-09-08 | $5.77 | $5.92 | $5.70 | $5.87 | $5.83 | 16,640,830 |
| 2016-09-07 | $5.67 | $6.01 | $5.62 | $5.78 | $5.74 | 30,074,150 |
| 2016-09-06 | $5.53 | $5.74 | $5.50 | $5.67 | $5.63 | 16,688,460 |
| 2016-09-05 | $5.54 | $5.60 | $5.49 | $5.54 | $5.50 | 10,306,500 |
| 2016-09-02 | $5.40 | $5.64 | $5.38 | $5.56 | $5.52 | 15,097,310 |
| 2016-09-01 | $5.44 | $5.47 | $5.40 | $5.40 | $5.36 | 4,308,370 |
| 2016-08-31 | $5.44 | $5.44 | $5.38 | $5.44 | $5.40 | 5,372,940 |
| 2016-08-30 | $5.45 | $5.48 | $5.42 | $5.44 | $5.40 | 5,088,120 |
| 2016-08-29 | $5.48 | $5.48 | $5.40 | $5.45 | $5.41 | 7,873,190 |
| 2016-08-26 | $5.49 | $5.50 | $5.42 | $5.46 | $5.42 | 5,876,410 |
| 2016-08-25 | $5.43 | $5.50 | $5.33 | $5.49 | $5.45 | 8,653,860 |
| 2016-08-24 | $5.52 | $5.55 | $5.42 | $5.44 | $5.40 | 8,400,180 |
| 2016-08-23 | $5.46 | $5.54 | $5.40 | $5.51 | $5.47 | 9,880,460 |
| 2016-08-22 | $5.50 | $5.55 | $5.40 | $5.47 | $5.43 | 10,244,720 |
| 2016-08-19 | $5.38 | $5.64 | $5.36 | $5.49 | $5.45 | 21,098,420 |
| 2016-08-18 | $5.36 | $5.43 | $5.34 | $5.39 | $5.35 | 10,004,510 |
| 2016-08-17 | $5.35 | $5.38 | $5.29 | $5.37 | $5.33 | 7,557,410 |
| 2016-08-16 | $5.32 | $5.44 | $5.30 | $5.34 | $5.30 | 16,918,020 |
| 2016-08-15 | $5.24 | $5.33 | $5.24 | $5.30 | $5.26 | 9,760,670 |
| 2016-08-12 | $5.19 | $5.25 | $5.18 | $5.24 | $5.20 | 4,321,000 |
| 2016-08-11 | $5.25 | $5.28 | $5.18 | $5.19 | $5.15 | 5,356,350 |
| 2016-08-10 | $5.30 | $5.34 | $5.23 | $5.25 | $5.21 | 8,086,020 |
| 2016-08-09 | $5.20 | $5.43 | $5.18 | $5.36 | $5.32 | 15,393,130 |
| 2016-08-08 | $5.10 | $5.20 | $5.07 | $5.18 | $5.14 | 6,206,410 |
| 2016-08-05 | $5.15 | $5.16 | $5.09 | $5.09 | $5.05 | 6,165,760 |
| 2016-08-04 | $5.16 | $5.19 | $5.12 | $5.15 | $5.11 | 5,518,950 |
| 2016-08-03 | $5.15 | $5.19 | $5.15 | $5.17 | $5.13 | 4,469,180 |
| 2016-08-02 | $5.15 | $5.21 | $5.15 | $5.17 | $5.13 | 5,734,230 |
| 2016-08-01 | $5.14 | $5.18 | $5.06 | $5.17 | $5.13 | 8,661,040 |
| 2016-07-29 | $5.21 | $5.23 | $5.12 | $5.13 | $5.09 | 9,893,830 |
| 2016-07-28 | $5.18 | $5.28 | $5.13 | $5.20 | $5.16 | 8,225,390 |
| 2016-07-27 | $5.38 | $5.40 | $5.05 | $5.20 | $5.16 | 23,277,790 |
| 2016-07-26 | $5.30 | $5.38 | $5.30 | $5.37 | $5.33 | 8,122,450 |
| 2016-07-25 | $5.30 | $5.35 | $5.24 | $5.30 | $5.26 | 9,055,910 |
| 2016-07-22 | $5.36 | $5.39 | $5.28 | $5.31 | $5.27 | 9,333,890 |
| 2016-07-21 | $5.33 | $5.41 | $5.33 | $5.39 | $5.35 | 10,216,960 |
| 2016-07-20 | $5.45 | $5.46 | $5.36 | $5.37 | $5.33 | 10,324,670 |
| 2016-07-19 | $5.40 | $5.47 | $5.36 | $5.44 | $5.40 | 17,187,950 |
| 2016-07-18 | $5.24 | $5.44 | $5.21 | $5.40 | $5.36 | 23,499,880 |
| 2016-07-15 | $5.29 | $5.33 | $5.18 | $5.23 | $5.19 | 19,016,200 |
| 2016-07-14 | $5.35 | $5.39 | $5.24 | $5.29 | $5.25 | 19,214,920 |
| 2016-07-13 | $5.41 | $5.43 | $5.35 | $5.37 | $5.33 | 17,802,260 |
| 2016-07-12 | $5.33 | $5.42 | $5.27 | $5.40 | $5.36 | 10,974,480 |
| 2016-07-11 | $5.40 | $5.45 | $5.29 | $5.33 | $5.29 | 16,395,580 |
| 2016-07-08 | $5.57 | $5.57 | $5.41 | $5.42 | $5.38 | 13,711,450 |
| 2016-07-07 | $5.50 | $5.54 | $5.37 | $5.52 | $5.48 | 20,803,310 |
| 2016-07-06 | $5.35 | $5.70 | $5.33 | $5.54 | $5.50 | 41,138,180 |
| 2016-07-05 | $5.21 | $5.48 | $5.17 | $5.42 | $5.38 | 25,417,280 |
| 2016-07-04 | $5.13 | $5.25 | $5.10 | $5.20 | $5.16 | 13,390,220 |
| 2016-07-01 | $5.18 | $5.22 | $5.13 | $5.15 | $5.11 | 9,326,780 |
| 2016-06-30 | $5.18 | $5.23 | $5.13 | $5.17 | $5.13 | 9,011,820 |
| 2016-06-29 | $5.13 | $5.21 | $5.11 | $5.17 | $5.13 | 8,873,910 |
| 2016-06-28 | $5.14 | $5.15 | $5.03 | $5.14 | $5.10 | 10,091,590 |
| 2016-06-27 | $5.06 | $5.16 | $5.00 | $5.14 | $5.10 | 9,308,990 |
| 2016-06-24 | $5.27 | $5.29 | $4.96 | $5.06 | $5.02 | 25,318,920 |
| 2016-06-23 | $5.35 | $5.36 | $5.22 | $5.25 | $5.21 | 8,887,120 |
| 2016-06-22 | $5.27 | $5.38 | $5.26 | $5.31 | $5.27 | 8,558,700 |
| 2016-06-21 | $5.39 | $5.45 | $5.22 | $5.27 | $5.23 | 14,244,450 |
| 2016-06-20 | $5.43 | $5.45 | $5.20 | $5.41 | $5.37 | 17,744,080 |
| 2016-06-17 | $5.39 | $5.53 | $5.38 | $5.43 | $5.39 | 33,480,860 |
| 2016-06-16 | $5.70 | $5.79 | $5.47 | $5.57 | $5.53 | 16,362,870 |
| 2016-06-15 | $13.08 | $14.16 | $13.03 | $14.03 | $5.55 | 17,253,730 |
| 2016-06-14 | $12.77 | $13.24 | $12.77 | $13.21 | $5.21 | 6,040,350 |
| 2016-06-13 | $13.37 | $13.43 | $12.88 | $13.01 | $5.14 | 10,510,180 |
| 2016-06-10 | $13.61 | $13.61 | $13.61 | $13.61 | $5.37 | 0 |
| 2016-06-09 | $13.61 | $13.61 | $13.61 | $13.61 | $5.37 | 0 |
| 2016-06-08 | $13.55 | $13.94 | $13.48 | $13.61 | $5.37 | 11,967,790 |
| 2016-06-07 | $13.50 | $13.59 | $13.31 | $13.54 | $5.34 | 11,084,040 |
| 2016-06-06 | $13.30 | $13.55 | $13.18 | $13.49 | $5.32 | 9,816,770 |
| 2016-06-03 | $13.19 | $13.29 | $13.13 | $13.27 | $5.24 | 11,287,910 |
| 2016-06-02 | $13.06 | $13.40 | $13.01 | $13.37 | $5.28 | 13,739,170 |
| 2016-06-01 | $13.00 | $13.00 | $13.00 | $13.00 | $5.13 | 0 |
| 2016-05-31 | $12.69 | $13.09 | $12.65 | $13.00 | $5.13 | 12,440,840 |
| 2016-05-30 | $12.78 | $12.85 | $12.61 | $12.69 | $5.01 | 6,131,160 |
| 2016-05-27 | $12.33 | $12.97 | $12.31 | $12.90 | $5.09 | 10,281,210 |
| 2016-05-26 | $12.41 | $12.64 | $12.10 | $12.54 | $4.95 | 5,456,430 |
| 2016-05-25 | $12.60 | $12.81 | $12.37 | $12.52 | $4.94 | 7,125,520 |
| 2016-05-24 | $12.47 | $12.75 | $12.36 | $12.69 | $5.01 | 8,705,490 |
| 2016-05-23 | $12.24 | $12.58 | $12.20 | $12.51 | $4.94 | 7,169,700 |
| 2016-05-20 | $12.03 | $12.24 | $11.88 | $12.22 | $4.82 | 7,033,650 |
| 2016-05-19 | $12.12 | $12.38 | $12.11 | $12.16 | $4.80 | 5,217,920 |
| 2016-05-18 | $12.29 | $12.36 | $11.99 | $12.17 | $4.80 | 8,882,550 |
| 2016-05-17 | $12.58 | $12.58 | $12.32 | $12.43 | $4.91 | 6,995,090 |
| 2016-05-16 | $12.19 | $12.59 | $12.15 | $12.58 | $4.97 | 8,830,710 |
| 2016-05-13 | $11.93 | $12.23 | $11.93 | $12.18 | $4.81 | 8,095,650 |
| 2016-05-12 | $11.92 | $12.08 | $11.56 | $11.97 | $4.72 | 7,540,040 |
| 2016-05-11 | $12.17 | $12.35 | $12.06 | $12.09 | $4.77 | 9,299,560 |
| 2016-05-10 | $11.89 | $12.07 | $11.84 | $12.02 | $4.74 | 6,471,840 |
| 2016-05-09 | $12.20 | $12.27 | $11.63 | $11.87 | $4.69 | 10,717,310 |
| 2016-05-06 | $12.96 | $13.02 | $12.26 | $12.33 | $4.87 | 15,075,170 |
| 2016-05-05 | $12.85 | $13.10 | $12.78 | $12.97 | $5.12 | 12,920,700 |
| 2016-05-04 | $12.55 | $13.10 | $12.52 | $12.86 | $5.08 | 17,377,480 |
| 2016-05-03 | $12.32 | $12.70 | $12.15 | $12.68 | $5.00 | 12,480,260 |
| 2016-05-02 | $12.39 | $12.39 | $12.39 | $12.39 | $4.89 | 0 |
| 2016-04-29 | $12.18 | $12.55 | $12.11 | $12.39 | $4.89 | 9,580,210 |
| 2016-04-28 | $12.60 | $12.80 | $12.00 | $12.25 | $4.84 | 17,615,470 |
| 2016-04-27 | $12.00 | $12.28 | $11.91 | $12.20 | $4.82 | 11,907,200 |
| 2016-04-26 | $11.60 | $12.14 | $11.55 | $12.09 | $4.77 | 12,953,470 |
| 2016-04-25 | $11.60 | $11.69 | $11.32 | $11.67 | $4.61 | 7,885,160 |
| 2016-04-22 | $11.50 | $11.76 | $11.35 | $11.71 | $4.62 | 6,775,340 |
| 2016-04-21 | $11.50 | $11.98 | $11.33 | $11.69 | $4.61 | 8,820,910 |
| 2016-04-20 | $11.90 | $12.08 | $11.24 | $11.51 | $4.54 | 12,006,620 |
| 2016-04-19 | $11.75 | $11.86 | $11.65 | $11.76 | $4.64 | 6,251,660 |
| 2016-04-18 | $11.81 | $11.89 | $11.50 | $11.82 | $4.67 | 8,222,610 |
| 2016-04-15 | $11.77 | $11.96 | $11.69 | $11.89 | $4.69 | 7,388,410 |
| 2016-04-14 | $11.72 | $11.85 | $11.60 | $11.78 | $4.65 | 7,898,760 |
| 2016-04-13 | $11.65 | $11.88 | $11.55 | $11.72 | $4.63 | 12,534,270 |
| 2016-04-12 | $11.25 | $11.68 | $11.22 | $11.67 | $4.61 | 13,197,190 |
| 2016-04-11 | $11.15 | $11.42 | $11.10 | $11.30 | $4.46 | 9,293,980 |
| 2016-04-08 | $10.87 | $11.08 | $10.80 | $11.01 | $4.35 | 5,431,320 |
| 2016-04-07 | $11.28 | $11.37 | $10.95 | $10.97 | $4.33 | 6,573,030 |
| 2016-04-06 | $11.25 | $11.31 | $11.13 | $11.25 | $4.44 | 5,812,750 |
| 2016-04-05 | $11.01 | $11.35 | $10.98 | $11.29 | $4.46 | 7,685,210 |
| 2016-04-04 | $10.96 | $10.96 | $10.96 | $10.96 | $4.33 | 0 |
| 2016-04-01 | $11.00 | $11.14 | $10.80 | $10.96 | $4.33 | 6,476,730 |
| 2016-03-31 | $11.00 | $11.16 | $10.87 | $11.09 | $4.38 | 8,018,420 |
| 2016-03-30 | $10.68 | $10.96 | $10.65 | $10.95 | $4.32 | 5,913,060 |
| 2016-03-29 | $10.85 | $10.97 | $10.50 | $10.60 | $4.18 | 5,909,120 |
| 2016-03-28 | $11.03 | $11.28 | $10.85 | $10.93 | $4.31 | 5,570,610 |
| 2016-03-25 | $10.86 | $11.07 | $10.70 | $11.00 | $4.34 | 6,124,760 |
| 2016-03-24 | $11.30 | $11.52 | $10.80 | $10.84 | $4.28 | 9,696,260 |
| 2016-03-23 | $11.13 | $11.40 | $11.05 | $11.23 | $4.43 | 6,327,200 |
| 2016-03-22 | $11.03 | $11.29 | $11.00 | $11.15 | $4.40 | 8,105,580 |
| 2016-03-21 | $10.81 | $11.45 | $10.71 | $11.27 | $4.45 | 11,697,300 |
| 2016-03-18 | $10.40 | $10.78 | $10.39 | $10.67 | $4.21 | 8,843,200 |
| 2016-03-17 | $10.13 | $10.49 | $10.12 | $10.40 | $4.10 | 5,600,900 |
| 2016-03-16 | $10.18 | $10.30 | $10.04 | $10.12 | $3.99 | 3,444,340 |
| 2016-03-15 | $10.30 | $10.36 | $10.10 | $10.16 | $4.01 | 3,899,650 |
| 2016-03-14 | $10.15 | $10.45 | $10.07 | $10.34 | $4.08 | 5,474,430 |
| 2016-03-11 | $10.00 | $10.11 | $9.90 | $10.01 | $3.95 | 4,316,520 |
| 2016-03-10 | $10.20 | $10.34 | $10.02 | $10.06 | $3.97 | 3,755,070 |
| 2016-03-09 | $10.35 | $10.37 | $10.12 | $10.20 | $4.03 | 3,916,670 |
| 2016-03-08 | $10.68 | $10.68 | $10.15 | $10.54 | $4.16 | 5,705,600 |
| 2016-03-07 | $10.48 | $10.77 | $10.40 | $10.70 | $4.22 | 5,788,480 |
| 2016-03-04 | $10.70 | $10.80 | $10.05 | $10.30 | $4.07 | 8,409,620 |
| 2016-03-03 | $10.60 | $11.30 | $10.52 | $10.87 | $4.29 | 11,588,420 |
| 2016-03-02 | $10.09 | $10.62 | $10.07 | $10.61 | $4.19 | 9,093,310 |
| 2016-03-01 | $10.06 | $10.27 | $9.73 | $10.16 | $4.01 | 7,389,230 |
| 2016-02-29 | $10.90 | $10.90 | $9.89 | $9.97 | $3.94 | 7,942,110 |
| 2016-02-26 | $11.21 | $11.40 | $10.51 | $10.99 | $4.34 | 8,562,840 |
| 2016-02-25 | $12.48 | $12.48 | $11.29 | $11.29 | $4.46 | 11,552,110 |
| 2016-02-24 | $12.20 | $12.98 | $12.16 | $12.54 | $4.95 | 15,642,900 |
| 2016-02-23 | $11.95 | $12.48 | $11.86 | $12.45 | $4.91 | 13,047,430 |
| 2016-02-22 | $11.85 | $12.00 | $11.74 | $11.85 | $4.68 | 7,717,610 |
| 2016-02-19 | $11.71 | $11.78 | $11.50 | $11.69 | $4.61 | 4,986,820 |
| 2016-02-18 | $12.03 | $12.07 | $11.69 | $11.78 | $4.65 | 7,888,710 |
| 2016-02-17 | $11.63 | $11.98 | $11.52 | $11.90 | $4.70 | 7,996,550 |
| 2016-02-16 | $11.36 | $11.88 | $11.30 | $11.71 | $4.62 | 7,589,250 |
| 2016-02-15 | $11.01 | $11.29 | $10.85 | $11.23 | $4.43 | 4,127,490 |
| 2016-02-12 | $11.43 | $11.43 | $11.43 | $11.43 | $4.51 | 0 |
| 2016-02-11 | $11.43 | $11.43 | $11.43 | $11.43 | $4.51 | 0 |
| 2016-02-10 | $11.43 | $11.43 | $11.43 | $11.43 | $4.51 | 0 |
| 2016-02-09 | $11.43 | $11.43 | $11.43 | $11.43 | $4.51 | 0 |
| 2016-02-08 | $11.43 | $11.43 | $11.43 | $11.43 | $4.51 | 0 |
| 2016-02-05 | $11.49 | $11.60 | $11.29 | $11.43 | $4.51 | 4,192,010 |
| 2016-02-04 | $11.07 | $11.99 | $11.07 | $11.46 | $4.52 | 8,396,630 |
| 2016-02-03 | $10.74 | $11.25 | $10.52 | $11.17 | $4.41 | 5,993,150 |
| 2016-02-02 | $10.39 | $11.07 | $10.39 | $10.96 | $4.33 | 6,062,670 |
| 2016-02-01 | $10.69 | $11.10 | $10.52 | $10.75 | $4.24 | 7,030,120 |
| 2016-01-29 | $10.26 | $11.06 | $10.00 | $10.83 | $4.27 | 8,899,890 |
| 2016-01-28 | $11.16 | $11.55 | $10.68 | $10.70 | $4.22 | 9,344,120 |
| 2016-01-27 | $11.04 | $11.15 | $10.22 | $11.10 | $4.38 | 7,965,550 |
| 2016-01-26 | $11.33 | $12.00 | $10.77 | $10.98 | $4.33 | 12,907,010 |
| 2016-01-25 | $10.64 | $11.62 | $10.61 | $11.60 | $4.58 | 7,437,760 |
| 2016-01-22 | $10.61 | $10.68 | $10.12 | $10.56 | $4.17 | 4,702,770 |
| 2016-01-21 | $11.01 | $11.17 | $10.40 | $10.42 | $4.11 | 5,692,030 |
| 2016-01-20 | $11.01 | $11.25 | $10.90 | $11.15 | $4.40 | 7,162,570 |
| 2016-01-19 | $10.60 | $11.14 | $10.48 | $11.04 | $4.36 | 5,594,330 |
| 2016-01-18 | $10.18 | $10.70 | $10.10 | $10.62 | $4.19 | 6,882,140 |
| 2016-01-15 | $10.97 | $10.97 | $10.13 | $10.37 | $4.09 | 5,338,260 |
| 2016-01-14 | $10.33 | $11.13 | $10.12 | $11.06 | $4.37 | 6,804,550 |
| 2016-01-13 | $11.09 | $11.31 | $10.53 | $10.68 | $4.22 | 7,169,680 |
| 2016-01-12 | $10.93 | $11.09 | $10.55 | $10.81 | $4.27 | 4,997,260 |
| 2016-01-11 | $11.67 | $11.98 | $10.83 | $10.85 | $4.28 | 6,628,890 |
| 2016-01-08 | $12.21 | $12.40 | $11.00 | $12.03 | $4.75 | 7,168,390 |
| 2016-01-07 | $12.98 | $12.98 | $11.97 | $11.97 | $4.72 | 1,852,700 |
| 2016-01-06 | $13.15 | $13.33 | $12.81 | $13.30 | $5.25 | 7,205,770 |
| 2016-01-05 | $12.91 | $13.68 | $12.40 | $13.08 | $5.16 | 6,740,860 |
| 2016-01-04 | $15.20 | $15.25 | $13.66 | $13.67 | $5.40 | 4,804,530 |
| 2016-01-01 | $15.18 | $15.18 | $15.18 | $15.18 | $5.99 | 0 |
| 2015-12-31 | $15.60 | $15.60 | $15.00 | $15.18 | $5.99 | 4,385,600 |
| 2015-12-30 | $15.33 | $15.40 | $15.01 | $15.34 | $6.05 | 5,104,150 |
| 2015-12-29 | $14.88 | $15.35 | $14.81 | $15.32 | $6.05 | 6,034,600 |
| 2015-12-28 | $15.69 | $15.85 | $14.85 | $14.88 | $5.87 | 11,079,430 |
| 2015-12-25 | $15.89 | $15.98 | $15.55 | $15.69 | $6.19 | 8,065,000 |
| 2015-12-24 | $15.78 | $16.04 | $15.72 | $15.89 | $6.27 | 8,361,370 |
| 2015-12-23 | $16.34 | $16.42 | $15.71 | $15.77 | $6.22 | 14,905,520 |
| 2015-12-22 | $16.17 | $16.85 | $15.77 | $16.51 | $6.52 | 17,139,430 |
| 2015-12-21 | $16.10 | $16.36 | $15.96 | $16.15 | $6.37 | 10,985,070 |
| 2015-12-18 | $15.91 | $16.20 | $15.65 | $16.16 | $6.38 | 13,239,240 |
| 2015-12-17 | $15.45 | $15.98 | $15.45 | $15.96 | $6.30 | 13,017,850 |
| 2015-12-16 | $15.51 | $15.74 | $15.33 | $15.40 | $6.08 | 10,416,480 |
| 2015-12-15 | $15.32 | $15.70 | $15.30 | $15.53 | $6.13 | 10,377,970 |
| 2015-12-14 | $14.91 | $15.50 | $14.80 | $15.45 | $6.10 | 11,022,310 |
| 2015-12-11 | $15.23 | $15.35 | $14.50 | $15.20 | $6.00 | 11,982,270 |
| 2015-12-10 | $15.20 | $15.50 | $15.06 | $15.23 | $6.01 | 11,389,490 |
| 2015-12-09 | $15.38 | $15.59 | $15.10 | $15.18 | $5.99 | 12,540,570 |
| 2015-12-08 | $16.38 | $16.38 | $15.50 | $15.53 | $6.13 | 21,153,770 |
| 2015-12-07 | $16.45 | $16.95 | $16.20 | $16.68 | $6.58 | 24,446,520 |
| 2015-12-04 | $15.60 | $16.94 | $15.42 | $16.69 | $6.59 | 31,168,500 |
| 2015-12-03 | $15.13 | $15.97 | $14.71 | $15.88 | $6.27 | 22,361,390 |
| 2015-12-02 | $15.52 | $16.26 | $15.08 | $15.37 | $6.07 | 36,899,460 |
| 2015-12-01 | $14.25 | $15.65 | $14.16 | $15.53 | $6.13 | 24,900,120 |
| 2015-11-30 | $14.06 | $14.43 | $13.58 | $14.23 | $5.62 | 9,254,800 |
| 2015-11-27 | $15.00 | $15.41 | $13.85 | $14.17 | $5.59 | 15,124,840 |
| 2015-11-26 | $15.40 | $15.54 | $14.94 | $15.04 | $5.94 | 17,370,390 |
| 2015-11-25 | $14.82 | $15.65 | $14.70 | $15.59 | $6.15 | 20,196,850 |
| 2015-11-24 | $14.63 | $14.99 | $14.20 | $14.85 | $5.86 | 11,523,240 |
| 2015-11-23 | $14.60 | $14.85 | $14.51 | $14.64 | $5.78 | 12,787,300 |
| 2015-11-20 | $14.05 | $14.67 | $13.93 | $14.62 | $5.77 | 9,633,660 |
| 2015-11-19 | $13.95 | $14.10 | $13.70 | $14.04 | $5.54 | 7,937,150 |
| 2015-11-18 | $14.06 | $14.30 | $13.72 | $13.77 | $5.44 | 8,159,190 |
| 2015-11-17 | $14.60 | $14.82 | $13.95 | $14.18 | $5.60 | 10,873,880 |
| 2015-11-16 | $14.05 | $14.47 | $13.90 | $14.45 | $5.70 | 5,589,130 |
| 2015-11-13 | $14.90 | $14.90 | $14.28 | $14.41 | $5.69 | 8,942,060 |
| 2015-11-12 | $14.90 | $15.20 | $14.55 | $15.08 | $5.95 | 12,986,790 |
| 2015-11-11 | $14.64 | $15.02 | $14.60 | $14.88 | $5.87 | 9,510,370 |
| 2015-11-10 | $14.58 | $14.87 | $14.50 | $14.68 | $5.79 | 8,184,560 |
| 2015-11-09 | $14.65 | $14.90 | $14.32 | $14.74 | $5.82 | 11,641,590 |
| 2015-11-06 | $14.50 | $15.00 | $14.30 | $14.86 | $5.87 | 14,551,140 |
| 2015-11-05 | $14.48 | $15.20 | $14.21 | $14.45 | $5.70 | 21,111,440 |
| 2015-11-04 | $13.65 | $14.20 | $13.51 | $14.18 | $5.60 | 11,425,770 |
| 2015-11-03 | $13.80 | $13.97 | $13.50 | $13.63 | $5.38 | 7,037,610 |
| 2015-11-02 | $13.50 | $14.15 | $13.30 | $13.56 | $5.35 | 7,246,470 |
| 2015-10-30 | $14.23 | $14.23 | $13.71 | $13.90 | $5.49 | 9,252,050 |
| 2015-10-29 | $14.00 | $14.60 | $14.00 | $14.42 | $5.69 | 15,130,620 |
| 2015-10-28 | $13.89 | $14.36 | $13.73 | $13.96 | $5.51 | 10,832,310 |
| 2015-10-27 | $14.08 | $14.12 | $13.20 | $14.09 | $5.56 | 10,988,100 |
| 2015-10-26 | $14.20 | $14.49 | $13.80 | $14.25 | $5.62 | 17,265,260 |
| 2015-10-23 | $13.32 | $13.85 | $13.13 | $13.76 | $5.43 | 9,194,850 |
| 2015-10-22 | $13.00 | $13.45 | $12.74 | $13.31 | $5.25 | 8,739,750 |
| 2015-10-21 | $14.23 | $14.23 | $12.77 | $12.77 | $5.04 | 13,965,820 |
| 2015-10-20 | $14.08 | $14.25 | $13.98 | $14.19 | $5.60 | 10,470,640 |
| 2015-10-19 | $14.28 | $14.29 | $13.80 | $14.08 | $5.56 | 12,552,890 |
| 2015-10-16 | $14.40 | $14.45 | $14.00 | $14.29 | $5.64 | 15,235,210 |
| 2015-10-15 | $13.80 | $14.60 | $13.65 | $14.51 | $5.73 | 23,908,790 |
| 2015-10-14 | $15.80 | $15.80 | $14.16 | $14.24 | $5.62 | 36,003,810 |
| 2015-10-13 | $14.20 | $14.80 | $13.90 | $14.65 | $5.78 | 12,071,390 |
| 2015-10-12 | $13.79 | $15.29 | $13.79 | $14.25 | $5.62 | 17,047,880 |
| 2015-10-09 | $13.40 | $14.42 | $13.11 | $14.02 | $5.53 | 19,955,360 |
| 2015-10-08 | $12.55 | $13.12 | $12.55 | $13.12 | $5.18 | 11,369,740 |
| 2015-10-07 | $11.93 | $11.93 | $11.93 | $11.93 | $4.71 | 0 |
| 2015-10-06 | $11.93 | $11.93 | $11.93 | $11.93 | $4.71 | 0 |
| 2015-10-05 | $11.93 | $11.93 | $11.93 | $11.93 | $4.71 | 0 |
| 2015-10-02 | $11.93 | $11.93 | $11.93 | $11.93 | $4.71 | 0 |
| 2015-10-01 | $11.93 | $11.93 | $11.93 | $11.93 | $4.71 | 0 |
| 2015-09-30 | $11.46 | $12.10 | $11.36 | $11.93 | $4.71 | 9,877,180 |
| 2015-09-29 | $11.25 | $11.92 | $11.07 | $11.46 | $4.52 | 7,284,810 |
| 2015-09-28 | $11.32 | $11.60 | $11.07 | $11.50 | $4.54 | 3,320,980 |
| 2015-09-25 | $11.98 | $12.45 | $11.30 | $11.39 | $4.50 | 7,412,890 |
| 2015-09-24 | $11.56 | $12.07 | $11.56 | $11.98 | $4.73 | 7,750,830 |
| 2015-09-23 | $11.66 | $12.00 | $11.48 | $11.64 | $4.59 | 7,914,580 |
| 2015-09-22 | $11.26 | $12.00 | $11.20 | $11.99 | $4.73 | 12,298,890 |
| 2015-09-21 | $10.81 | $11.41 | $10.60 | $11.30 | $4.46 | 10,203,370 |
| 2015-09-18 | $10.75 | $11.00 | $10.51 | $10.92 | $4.31 | 6,197,320 |
| 2015-09-17 | $11.14 | $11.50 | $10.65 | $10.70 | $4.22 | 12,089,640 |
| 2015-09-16 | $10.49 | $11.30 | $10.07 | $11.25 | $4.44 | 11,527,380 |
| 2015-09-15 | $10.38 | $10.87 | $9.82 | $10.27 | $4.05 | 7,723,470 |
| 2015-09-14 | $12.23 | $12.77 | $10.86 | $10.87 | $4.29 | 12,227,340 |
| 2015-09-11 | $11.89 | $12.42 | $11.78 | $12.07 | $4.76 | 7,516,640 |
| 2015-09-10 | $11.65 | $12.33 | $11.42 | $11.89 | $4.69 | 9,925,600 |
| 2015-09-09 | $11.16 | $11.96 | $11.11 | $11.86 | $4.68 | 13,400,270 |
| 2015-09-08 | $10.35 | $11.30 | $10.02 | $11.20 | $4.42 | 11,173,600 |
| 2015-09-07 | $10.10 | $10.88 | $10.10 | $10.37 | $4.09 | 8,871,260 |
| 2015-09-04 | $10.01 | $10.01 | $10.01 | $10.01 | $3.95 | 0 |
| 2015-09-03 | $10.01 | $10.01 | $10.01 | $10.01 | $3.95 | 0 |
| 2015-09-02 | $10.31 | $11.23 | $10.01 | $10.01 | $3.95 | 14,718,230 |
| 2015-09-01 | $12.62 | $12.68 | $11.12 | $11.12 | $4.39 | 10,203,070 |
Zhongnongfa Seed Industry Group Company Ltd (600313) News Headlines
Recent Zhongnongfa Seed Industry Group Company Ltd (600313) News
Similar Companies to Zhongnongfa Seed Industry Group Company Ltd (600313) 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 | -- | -- | -- |