Xinjiang Ba Yi Iron Steel Company Ltd (600581) Exchange: SHG
Data as of Aug. 27, 2025
$4.24 ($0.39) 10.13%
Xinjiang Ba Yi Iron Steel Company Ltd - Daily Information
Click for more stock information on Xinjiang Ba Yi Iron Steel Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $3.84 |
| Previous Close | $4.24 |
| High | $4.24 |
| Low | $3.82 |
| Adjusted Open | $3.84 |
| Previous Adjusted Close | $4.24 |
| Adjusted High | $4.24 |
| Adjusted Low | $3.82 |
About Xinjiang Ba Yi Iron Steel Company Ltd (600581)
Xinjiang Ba Yi Iron & Steel Co.,Ltd. is principally engaged in the smelting, rolling and processing of iron and steel, as well as the production and distribution of pressing steel products. The Company provides deformed steel bars, high-speed wire rods, hot-rolled plates, round steel, cold-rolled plates, galvanized plates, color coated plates and medium plates, among others. The Company distributes its products primarily in domestic market, with Xinjiang autonomous region as its major market.
Invest in Xinjiang Ba Yi Iron Steel Company Ltd (600581)
Historical Stock Data for Xinjiang Ba Yi Iron Steel Company Ltd (600581)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $3.84 | $4.24 | $3.82 | $4.24 | $4.24 | 107,589,260 |
| 2025-08-07 | $3.85 | $3.86 | $3.76 | $3.85 | $3.85 | 59,245,940 |
| 2025-08-06 | $3.93 | $3.93 | $3.84 | $3.86 | $3.86 | 76,774,580 |
| 2025-08-05 | $3.95 | $4.09 | $3.93 | $3.95 | $3.95 | 90,643,710 |
| 2025-08-04 | $4.05 | $4.09 | $3.90 | $4.02 | $4.02 | 84,787,050 |
| 2025-08-01 | $4.26 | $4.26 | $4.02 | $4.05 | $4.05 | 124,868,650 |
| 2025-07-31 | $4.56 | $4.59 | $4.21 | $4.26 | $4.26 | 208,583,370 |
| 2025-07-30 | $4.10 | $4.48 | $4.10 | $4.48 | $4.48 | 228,068,870 |
| 2025-07-29 | $3.66 | $4.07 | $3.65 | $4.07 | $4.07 | 145,444,990 |
| 2025-07-28 | $3.82 | $3.84 | $3.65 | $3.70 | $3.70 | 75,865,670 |
| 2025-07-25 | $3.90 | $3.96 | $3.77 | $3.82 | $3.82 | 125,208,670 |
| 2025-07-24 | $3.73 | $4.00 | $3.59 | $3.91 | $3.91 | 194,096,560 |
| 2025-07-23 | $3.91 | $4.27 | $3.74 | $3.97 | $3.97 | 282,612,950 |
| 2025-07-22 | $3.89 | $3.97 | $3.64 | $3.88 | $3.88 | 222,668,550 |
| 2025-07-21 | $3.54 | $3.62 | $3.46 | $3.62 | $3.62 | 52,082,210 |
| 2025-07-18 | $3.27 | $3.33 | $3.25 | $3.29 | $3.29 | 27,241,500 |
| 2025-07-17 | $3.19 | $3.29 | $3.17 | $3.27 | $3.27 | 34,931,100 |
| 2025-07-16 | $3.28 | $3.28 | $3.17 | $3.20 | $3.20 | 33,688,800 |
| 2025-07-15 | $3.30 | $3.37 | $3.25 | $3.27 | $3.27 | 45,010,300 |
| 2025-07-14 | $3.39 | $3.44 | $3.33 | $3.35 | $3.35 | 50,636,640 |
| 2025-07-11 | $3.36 | $3.45 | $3.35 | $3.39 | $3.39 | 46,495,000 |
| 2025-07-10 | $3.33 | $3.39 | $3.33 | $3.37 | $3.37 | 32,223,200 |
| 2025-07-09 | $3.35 | $3.44 | $3.31 | $3.33 | $3.33 | 34,262,560 |
| 2025-07-08 | $3.26 | $3.36 | $3.22 | $3.35 | $3.35 | 54,290,060 |
| 2025-07-07 | $3.26 | $3.29 | $3.22 | $3.27 | $3.27 | 40,251,000 |
| 2025-07-04 | $3.22 | $3.41 | $3.22 | $3.29 | $3.29 | 86,103,200 |
| 2025-07-03 | $3.25 | $3.33 | $3.16 | $3.25 | $3.25 | 69,071,030 |
| 2025-07-02 | $3.11 | $3.35 | $3.09 | $3.26 | $3.26 | 87,593,940 |
| 2025-06-30 | $3.07 | $3.08 | $3.03 | $3.06 | $3.06 | 17,871,900 |
| 2025-06-27 | $3.02 | $3.08 | $3.02 | $3.07 | $3.07 | 27,655,940 |
| 2025-06-26 | $3.03 | $3.06 | $3.01 | $3.01 | $3.01 | 17,564,750 |
| 2025-06-25 | $3.00 | $3.05 | $2.99 | $3.03 | $3.03 | 20,069,780 |
| 2025-06-24 | $2.96 | $3.02 | $2.96 | $3.00 | $3.00 | 21,121,300 |
| 2025-06-23 | $2.94 | $2.98 | $2.91 | $2.96 | $2.96 | 10,704,700 |
| 2025-06-20 | $2.98 | $3.00 | $2.94 | $2.95 | $2.95 | 15,588,320 |
| 2025-06-19 | $3.04 | $3.04 | $2.97 | $2.98 | $2.98 | 21,003,800 |
| 2025-06-18 | $3.07 | $3.08 | $3.03 | $3.04 | $3.04 | 15,898,500 |
| 2025-06-17 | $3.05 | $3.08 | $3.04 | $3.08 | $3.08 | 14,695,600 |
| 2025-06-13 | $3.05 | $3.06 | $3.04 | $3.04 | $3.04 | 9,504,100 |
| 2025-06-12 | $3.10 | $3.11 | $3.05 | $3.06 | $3.06 | 18,031,740 |
| 2025-06-11 | $3.08 | $3.13 | $3.06 | $3.10 | $3.10 | 21,985,870 |
| 2025-06-10 | $3.10 | $3.16 | $3.04 | $3.10 | $3.10 | 26,967,200 |
| 2025-06-09 | $3.08 | $3.10 | $3.04 | $3.10 | $3.10 | 15,636,000 |
| 2025-06-06 | $3.07 | $3.10 | $3.06 | $3.08 | $3.08 | 21,831,700 |
| 2025-06-05 | $3.10 | $3.11 | $3.04 | $3.06 | $3.06 | 21,065,400 |
| 2025-06-04 | $3.08 | $3.10 | $3.06 | $3.10 | $3.10 | 16,762,900 |
| 2025-06-03 | $3.14 | $3.14 | $3.06 | $3.08 | $3.08 | 30,729,100 |
| 2025-05-30 | $3.18 | $3.19 | $3.14 | $3.15 | $3.15 | 15,376,800 |
| 2025-05-29 | $3.16 | $3.20 | $3.15 | $3.18 | $3.18 | 8,986,800 |
| 2025-05-28 | $3.19 | $3.22 | $3.15 | $3.17 | $3.17 | 13,869,700 |
| 2025-05-27 | $3.17 | $3.26 | $3.14 | $3.23 | $3.23 | 19,477,060 |
| 2025-05-26 | $3.15 | $3.19 | $3.13 | $3.18 | $3.18 | 14,118,060 |
| 2025-05-23 | $3.22 | $3.27 | $3.14 | $3.15 | $3.15 | 23,561,160 |
| 2025-05-22 | $3.25 | $3.29 | $3.22 | $3.22 | $3.22 | 13,955,300 |
| 2025-05-21 | $3.29 | $3.29 | $3.25 | $3.27 | $3.27 | 12,999,600 |
| 2025-05-20 | $3.32 | $3.35 | $3.26 | $3.28 | $3.28 | 20,183,500 |
| 2025-05-19 | $3.25 | $3.37 | $3.23 | $3.32 | $3.32 | 31,608,890 |
| 2025-05-16 | $3.30 | $3.32 | $3.22 | $3.24 | $3.24 | 19,159,820 |
| 2025-05-15 | $3.29 | $3.31 | $3.25 | $3.26 | $3.26 | 12,933,700 |
| 2025-05-14 | $3.24 | $3.29 | $3.21 | $3.29 | $3.29 | 22,810,600 |
| 2025-05-13 | $3.26 | $3.32 | $3.23 | $3.25 | $3.25 | 24,531,860 |
| 2025-05-12 | $3.30 | $3.32 | $3.25 | $3.26 | $3.26 | 25,219,200 |
| 2025-05-09 | $3.29 | $3.32 | $3.25 | $3.31 | $3.31 | 24,598,230 |
| 2025-05-08 | $3.27 | $3.31 | $3.25 | $3.28 | $3.28 | 22,461,440 |
| 2025-05-07 | $3.23 | $3.29 | $3.22 | $3.29 | $3.29 | 22,626,800 |
| 2025-05-06 | $3.12 | $3.25 | $3.11 | $3.22 | $3.22 | 29,324,600 |
| 2025-04-30 | $3.17 | $3.17 | $3.10 | $3.11 | $3.11 | 28,678,010 |
| 2025-04-29 | $3.19 | $3.33 | $3.16 | $3.17 | $3.17 | 31,065,500 |
| 2025-04-28 | $3.16 | $3.33 | $3.16 | $3.23 | $3.23 | 41,401,860 |
| 2025-04-25 | $3.11 | $3.20 | $3.10 | $3.19 | $3.19 | 26,454,320 |
| 2025-04-24 | $3.17 | $3.18 | $3.10 | $3.12 | $3.12 | 15,016,500 |
| 2025-04-23 | $3.13 | $3.20 | $3.12 | $3.17 | $3.17 | 22,146,120 |
| 2025-04-22 | $3.14 | $3.17 | $3.10 | $3.13 | $3.13 | 13,569,700 |
| 2025-04-21 | $3.12 | $3.18 | $3.08 | $3.15 | $3.15 | 12,041,600 |
| 2025-04-18 | $3.13 | $3.16 | $3.08 | $3.12 | $3.12 | 11,946,390 |
| 2025-04-17 | $3.10 | $3.21 | $3.06 | $3.14 | $3.14 | 22,450,300 |
| 2025-04-16 | $3.13 | $3.15 | $3.05 | $3.11 | $3.11 | 15,919,720 |
| 2025-04-15 | $3.19 | $3.21 | $3.11 | $3.14 | $3.14 | 16,505,530 |
| 2025-04-14 | $3.16 | $3.23 | $3.16 | $3.20 | $3.20 | 20,259,020 |
| 2025-04-11 | $3.16 | $3.21 | $3.14 | $3.14 | $3.14 | 23,987,300 |
| 2025-04-10 | $3.09 | $3.29 | $3.08 | $3.20 | $3.20 | 42,772,230 |
| 2025-04-09 | $3.01 | $3.08 | $2.83 | $3.07 | $3.07 | 42,246,710 |
| 2025-04-08 | $3.03 | $3.12 | $2.99 | $3.06 | $3.06 | 36,352,100 |
| 2025-04-07 | $3.29 | $3.33 | $3.08 | $3.08 | $3.08 | 39,540,330 |
| 2025-04-03 | $3.33 | $3.49 | $3.30 | $3.42 | $3.42 | 35,198,810 |
| 2025-04-02 | $3.33 | $3.40 | $3.29 | $3.33 | $3.33 | 19,590,010 |
| 2025-04-01 | $3.26 | $3.41 | $3.26 | $3.34 | $3.34 | 34,427,260 |
| 2025-03-31 | $3.34 | $3.37 | $3.22 | $3.25 | $3.25 | 31,632,000 |
| 2025-03-28 | $3.44 | $3.47 | $3.35 | $3.38 | $3.38 | 31,398,000 |
| 2025-03-27 | $3.62 | $3.63 | $3.43 | $3.47 | $3.47 | 48,174,200 |
| 2025-03-26 | $3.75 | $3.77 | $3.60 | $3.62 | $3.62 | 60,882,040 |
| 2025-03-25 | $3.70 | $3.83 | $3.69 | $3.75 | $3.75 | 90,336,500 |
| 2025-03-24 | $3.60 | $3.96 | $3.52 | $3.87 | $3.87 | 137,436,350 |
| 2025-03-21 | $3.58 | $3.70 | $3.53 | $3.60 | $3.60 | 50,910,900 |
| 2025-03-20 | $3.43 | $3.67 | $3.40 | $3.56 | $3.56 | 56,350,410 |
| 2025-03-19 | $3.42 | $3.45 | $3.37 | $3.45 | $3.45 | 19,898,100 |
| 2025-03-18 | $3.49 | $3.51 | $3.41 | $3.42 | $3.42 | 24,752,220 |
| 2025-03-17 | $3.55 | $3.60 | $3.48 | $3.49 | $3.49 | 33,537,580 |
| 2025-03-14 | $3.52 | $3.63 | $3.43 | $3.57 | $3.57 | 56,094,800 |
| 2025-03-13 | $3.40 | $3.57 | $3.36 | $3.54 | $3.54 | 49,414,400 |
| 2025-03-12 | $3.44 | $3.47 | $3.38 | $3.39 | $3.39 | 19,803,800 |
| 2025-03-11 | $3.34 | $3.43 | $3.33 | $3.43 | $3.43 | 26,249,100 |
| 2025-03-10 | $3.48 | $3.48 | $3.38 | $3.41 | $3.41 | 31,321,300 |
| 2025-03-07 | $3.45 | $3.56 | $3.42 | $3.50 | $3.50 | 48,769,740 |
| 2025-03-06 | $3.51 | $3.56 | $3.43 | $3.45 | $3.45 | 51,895,700 |
| 2025-03-05 | $3.61 | $3.62 | $3.42 | $3.57 | $3.57 | 62,629,570 |
| 2025-03-04 | $3.56 | $3.75 | $3.49 | $3.61 | $3.61 | 69,163,590 |
| 2025-03-03 | $3.47 | $3.71 | $3.43 | $3.54 | $3.54 | 75,693,000 |
| 2025-02-28 | $3.46 | $3.56 | $3.37 | $3.48 | $3.48 | 58,318,400 |
| 2025-02-27 | $3.51 | $3.52 | $3.37 | $3.48 | $3.48 | 109,629,600 |
| 2025-02-26 | $3.13 | $3.44 | $3.10 | $3.44 | $3.44 | 71,588,100 |
| 2025-02-25 | $3.10 | $3.17 | $3.06 | $3.13 | $3.13 | 25,600,000 |
| 2025-02-24 | $3.05 | $3.13 | $3.03 | $3.12 | $3.12 | 29,003,410 |
| 2025-02-20 | $3.06 | $3.09 | $3.04 | $3.07 | $3.07 | 13,046,500 |
| 2025-02-19 | $3.09 | $3.11 | $3.04 | $3.07 | $3.07 | 14,676,960 |
| 2025-02-18 | $3.13 | $3.15 | $3.07 | $3.08 | $3.08 | 17,083,500 |
| 2025-02-17 | $3.11 | $3.16 | $3.09 | $3.14 | $3.14 | 13,660,100 |
| 2025-02-14 | $3.16 | $3.17 | $3.09 | $3.12 | $3.12 | 15,386,000 |
| 2025-02-13 | $3.13 | $3.19 | $3.12 | $3.16 | $3.16 | 17,939,260 |
| 2025-02-12 | $3.17 | $3.19 | $3.10 | $3.13 | $3.13 | 15,252,420 |
| 2025-02-11 | $3.20 | $3.23 | $3.13 | $3.16 | $3.16 | 20,848,920 |
| 2025-02-10 | $3.18 | $3.24 | $3.17 | $3.23 | $3.23 | 26,393,960 |
| 2025-02-07 | $3.17 | $3.25 | $3.14 | $3.21 | $3.21 | 33,806,730 |
| 2025-02-06 | $3.10 | $3.21 | $3.07 | $3.17 | $3.17 | 28,099,940 |
| 2025-02-05 | $3.08 | $3.20 | $3.06 | $3.09 | $3.09 | 18,304,900 |
| 2025-01-27 | $2.94 | $3.13 | $2.94 | $3.08 | $3.08 | 44,370,860 |
| 2025-01-24 | $2.92 | $2.98 | $2.90 | $2.96 | $2.96 | 22,412,270 |
| 2025-01-23 | $3.04 | $3.06 | $2.93 | $2.94 | $2.94 | 14,139,730 |
| 2025-01-22 | $3.05 | $3.06 | $2.95 | $2.99 | $2.99 | 10,537,900 |
| 2025-01-21 | $3.11 | $3.13 | $3.02 | $3.05 | $3.05 | 17,779,600 |
| 2025-01-20 | $2.99 | $3.15 | $2.95 | $3.10 | $3.10 | 37,264,320 |
| 2025-01-17 | $2.98 | $3.06 | $2.94 | $2.98 | $2.98 | 20,354,100 |
| 2025-01-16 | $2.89 | $3.06 | $2.89 | $3.02 | $3.02 | 31,975,080 |
| 2025-01-15 | $2.92 | $2.93 | $2.88 | $2.91 | $2.91 | 10,026,000 |
| 2025-01-14 | $2.85 | $2.93 | $2.85 | $2.93 | $2.93 | 13,292,100 |
| 2025-01-13 | $2.81 | $2.90 | $2.77 | $2.85 | $2.85 | 15,199,300 |
| 2025-01-09 | $2.87 | $2.91 | $2.87 | $2.89 | $2.89 | 7,741,600 |
| 2025-01-08 | $2.93 | $2.93 | $2.84 | $2.90 | $2.90 | 11,260,200 |
| 2025-01-07 | $2.91 | $2.93 | $2.86 | $2.93 | $2.93 | 10,931,100 |
| 2025-01-06 | $2.86 | $2.92 | $2.80 | $2.91 | $2.91 | 16,068,030 |
| 2025-01-03 | $3.00 | $3.01 | $2.86 | $2.86 | $2.86 | 21,164,300 |
| 2025-01-02 | $3.07 | $3.09 | $2.94 | $2.98 | $2.98 | 19,085,640 |
| 2024-12-31 | $3.15 | $3.16 | $3.07 | $3.07 | $3.07 | 13,635,610 |
| 2024-12-30 | $3.19 | $3.19 | $3.10 | $3.14 | $3.14 | 23,096,500 |
| 2024-12-27 | $3.17 | $3.25 | $3.16 | $3.21 | $3.21 | 19,983,400 |
| 2024-12-26 | $3.17 | $3.21 | $3.16 | $3.18 | $3.18 | 13,024,740 |
| 2024-12-25 | $3.28 | $3.28 | $3.16 | $3.19 | $3.19 | 22,287,310 |
| 2024-12-24 | $3.22 | $3.30 | $3.17 | $3.27 | $3.27 | 29,783,100 |
| 2024-12-23 | $3.31 | $3.37 | $3.21 | $3.22 | $3.22 | 36,753,510 |
| 2024-12-20 | $3.32 | $3.34 | $3.23 | $3.26 | $3.26 | 24,762,200 |
| 2024-12-19 | $3.25 | $3.35 | $3.21 | $3.32 | $3.32 | 27,603,000 |
| 2024-12-18 | $3.29 | $3.35 | $3.26 | $3.27 | $3.27 | 23,357,700 |
| 2024-12-17 | $3.40 | $3.41 | $3.25 | $3.26 | $3.26 | 29,920,410 |
| 2024-12-16 | $3.43 | $3.46 | $3.38 | $3.39 | $3.39 | 25,443,400 |
| 2024-12-13 | $3.55 | $3.58 | $3.43 | $3.45 | $3.45 | 30,309,400 |
| 2024-12-12 | $3.60 | $3.60 | $3.52 | $3.54 | $3.54 | 30,702,800 |
| 2024-12-11 | $3.47 | $3.64 | $3.47 | $3.59 | $3.59 | 55,678,550 |
| 2024-12-10 | $3.58 | $3.67 | $3.49 | $3.52 | $3.52 | 64,984,150 |
| 2024-12-09 | $3.57 | $3.62 | $3.48 | $3.51 | $3.51 | 32,506,900 |
| 2024-12-06 | $3.50 | $3.58 | $3.46 | $3.57 | $3.57 | 38,886,450 |
| 2024-12-05 | $3.39 | $3.55 | $3.37 | $3.52 | $3.52 | 41,583,550 |
| 2024-12-04 | $3.41 | $3.50 | $3.38 | $3.42 | $3.42 | 27,503,280 |
| 2024-12-03 | $3.48 | $3.52 | $3.39 | $3.43 | $3.43 | 28,352,600 |
| 2024-12-02 | $3.27 | $3.51 | $3.27 | $3.48 | $3.48 | 53,490,550 |
| 2024-11-29 | $3.30 | $3.32 | $3.24 | $3.29 | $3.29 | 19,095,840 |
| 2024-11-28 | $3.23 | $3.34 | $3.21 | $3.29 | $3.29 | 23,641,490 |
| 2024-11-27 | $3.22 | $3.26 | $3.12 | $3.25 | $3.25 | 26,387,100 |
| 2024-11-26 | $3.26 | $3.31 | $3.23 | $3.25 | $3.25 | 21,918,300 |
| 2024-11-25 | $3.25 | $3.30 | $3.21 | $3.27 | $3.27 | 15,736,100 |
| 2024-11-22 | $3.34 | $3.39 | $3.24 | $3.25 | $3.25 | 25,397,500 |
| 2024-11-21 | $3.38 | $3.40 | $3.33 | $3.37 | $3.37 | 17,617,600 |
| 2024-11-20 | $3.34 | $3.39 | $3.32 | $3.39 | $3.39 | 21,777,500 |
| 2024-11-19 | $3.36 | $3.37 | $3.25 | $3.37 | $3.37 | 29,230,600 |
| 2024-11-18 | $3.38 | $3.47 | $3.32 | $3.36 | $3.36 | 32,879,940 |
| 2024-11-15 | $3.42 | $3.52 | $3.34 | $3.35 | $3.35 | 30,408,000 |
| 2024-11-14 | $3.53 | $3.56 | $3.44 | $3.46 | $3.46 | 30,876,550 |
| 2024-11-13 | $3.58 | $3.62 | $3.52 | $3.56 | $3.56 | 27,065,720 |
| 2024-11-12 | $3.63 | $3.64 | $3.53 | $3.57 | $3.57 | 36,219,640 |
| 2024-11-11 | $3.66 | $3.69 | $3.56 | $3.61 | $3.61 | 42,578,400 |
| 2024-11-08 | $3.76 | $3.81 | $3.65 | $3.68 | $3.68 | 63,649,370 |
| 2024-11-07 | $3.62 | $3.83 | $3.57 | $3.76 | $3.76 | 86,270,420 |
| 2024-11-06 | $3.66 | $3.70 | $3.56 | $3.64 | $3.64 | 74,987,570 |
| 2024-11-05 | $3.55 | $3.78 | $3.54 | $3.69 | $3.69 | 99,368,640 |
| 2024-11-04 | $3.74 | $3.80 | $3.50 | $3.61 | $3.61 | 92,178,510 |
| 2024-11-01 | $3.63 | $4.00 | $3.55 | $3.84 | $3.84 | 157,492,060 |
| 2024-10-31 | $3.57 | $3.65 | $3.45 | $3.64 | $3.64 | 88,458,070 |
| 2024-10-30 | $3.45 | $3.79 | $3.45 | $3.66 | $3.66 | 112,982,700 |
| 2024-10-29 | $3.77 | $3.88 | $3.64 | $3.65 | $3.65 | 198,104,480 |
| 2024-10-28 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 76,731,630 |
| 2024-10-25 | $3.17 | $3.24 | $3.16 | $3.23 | $3.23 | 30,072,450 |
| 2024-10-24 | $3.19 | $3.20 | $3.14 | $3.17 | $3.17 | 15,988,300 |
| 2024-10-23 | $3.18 | $3.25 | $3.16 | $3.22 | $3.22 | 27,610,960 |
| 2024-10-22 | $3.14 | $3.23 | $3.13 | $3.19 | $3.19 | 22,758,700 |
| 2024-10-21 | $3.20 | $3.20 | $3.14 | $3.15 | $3.15 | 25,293,100 |
| 2024-10-18 | $3.17 | $3.24 | $3.10 | $3.20 | $3.20 | 36,426,790 |
| 2024-10-17 | $3.23 | $3.36 | $3.16 | $3.20 | $3.20 | 40,338,570 |
| 2024-10-16 | $3.14 | $3.28 | $3.11 | $3.25 | $3.25 | 32,434,200 |
| 2024-10-15 | $3.25 | $3.26 | $3.18 | $3.18 | $3.18 | 24,272,400 |
| 2024-10-14 | $3.19 | $3.30 | $3.18 | $3.29 | $3.29 | 34,028,840 |
| 2024-10-11 | $3.26 | $3.31 | $3.14 | $3.17 | $3.17 | 29,509,270 |
| 2024-10-10 | $3.10 | $3.38 | $3.05 | $3.26 | $3.26 | 52,957,440 |
| 2024-10-09 | $3.37 | $3.37 | $3.12 | $3.12 | $3.12 | 61,345,080 |
| 2024-10-08 | $3.72 | $3.72 | $3.26 | $3.47 | $3.47 | 108,344,870 |
| 2024-09-30 | $3.30 | $3.39 | $3.15 | $3.38 | $3.38 | 99,116,410 |
| 2024-09-27 | $3.15 | $3.17 | $3.01 | $3.08 | $3.08 | 51,252,960 |
| 2024-09-26 | $2.90 | $3.08 | $2.88 | $3.06 | $3.06 | 73,335,600 |
| 2024-09-25 | $3.00 | $3.19 | $2.92 | $2.93 | $2.93 | 110,198,140 |
| 2024-09-24 | $2.72 | $2.99 | $2.69 | $2.99 | $2.99 | 98,461,430 |
| 2024-09-23 | $2.58 | $2.79 | $2.56 | $2.72 | $2.72 | 40,894,450 |
| 2024-09-20 | $2.61 | $2.66 | $2.58 | $2.59 | $2.59 | 22,230,540 |
| 2024-09-19 | $2.51 | $2.75 | $2.49 | $2.65 | $2.65 | 35,679,850 |
| 2024-09-18 | $2.47 | $2.50 | $2.45 | $2.50 | $2.50 | 6,677,410 |
| 2024-09-13 | $2.47 | $2.52 | $2.47 | $2.49 | $2.49 | 9,708,990 |
| 2024-09-12 | $2.47 | $2.50 | $2.47 | $2.47 | $2.47 | 3,823,900 |
| 2024-09-11 | $2.48 | $2.49 | $2.46 | $2.47 | $2.47 | 3,132,400 |
| 2024-09-10 | $2.47 | $2.50 | $2.45 | $2.49 | $2.49 | 4,644,000 |
| 2024-09-09 | $2.48 | $2.50 | $2.46 | $2.48 | $2.48 | 4,537,700 |
| 2024-09-06 | $2.52 | $2.52 | $2.48 | $2.49 | $2.49 | 3,373,500 |
| 2024-09-05 | $2.48 | $2.51 | $2.47 | $2.50 | $2.50 | 4,668,220 |
| 2024-09-04 | $2.50 | $2.51 | $2.47 | $2.47 | $2.47 | 5,970,700 |
| 2024-09-03 | $2.52 | $2.53 | $2.49 | $2.50 | $2.50 | 5,962,220 |
| 2024-09-02 | $2.56 | $2.57 | $2.51 | $2.51 | $2.51 | 4,895,720 |
| 2024-08-30 | $2.51 | $2.58 | $2.49 | $2.56 | $2.56 | 11,083,240 |
| 2024-08-29 | $2.52 | $2.52 | $2.49 | $2.51 | $2.51 | 7,754,400 |
| 2024-08-28 | $2.54 | $2.59 | $2.51 | $2.53 | $2.53 | 7,865,110 |
| 2024-08-27 | $2.56 | $2.58 | $2.51 | $2.55 | $2.55 | 11,796,800 |
| 2024-08-26 | $2.60 | $2.62 | $2.55 | $2.58 | $2.58 | 16,808,490 |
| 2024-08-23 | $2.51 | $2.65 | $2.45 | $2.63 | $2.63 | 16,437,070 |
| 2024-08-22 | $2.54 | $2.55 | $2.47 | $2.49 | $2.49 | 6,078,000 |
| 2024-08-21 | $2.55 | $2.56 | $2.52 | $2.53 | $2.53 | 4,325,000 |
| 2024-08-20 | $2.60 | $2.61 | $2.54 | $2.55 | $2.55 | 6,687,180 |
| 2024-08-19 | $2.60 | $2.62 | $2.59 | $2.60 | $2.60 | 4,371,900 |
| 2024-08-16 | $2.63 | $2.63 | $2.60 | $2.60 | $2.60 | 4,503,960 |
| 2024-08-15 | $2.60 | $2.64 | $2.59 | $2.63 | $2.63 | 7,737,900 |
| 2024-08-14 | $2.63 | $2.68 | $2.60 | $2.62 | $2.62 | 8,885,400 |
| 2024-08-13 | $2.59 | $2.63 | $2.57 | $2.62 | $2.62 | 5,137,800 |
| 2024-08-12 | $2.61 | $2.64 | $2.59 | $2.61 | $2.61 | 6,447,500 |
| 2024-08-09 | $2.65 | $2.66 | $2.61 | $2.62 | $2.62 | 6,183,000 |
| 2024-08-08 | $2.62 | $2.65 | $2.61 | $2.64 | $2.64 | 5,216,250 |
| 2024-08-07 | $2.66 | $2.66 | $2.61 | $2.62 | $2.62 | 3,848,300 |
| 2024-08-06 | $2.61 | $2.64 | $2.60 | $2.63 | $2.63 | 5,295,900 |
| 2024-08-05 | $2.63 | $2.66 | $2.60 | $2.61 | $2.61 | 9,108,540 |
| 2024-08-02 | $2.64 | $2.67 | $2.61 | $2.62 | $2.62 | 9,379,000 |
| 2024-08-01 | $2.70 | $2.72 | $2.63 | $2.65 | $2.65 | 14,189,510 |
| 2024-07-31 | $2.63 | $2.71 | $2.61 | $2.70 | $2.70 | 13,002,980 |
| 2024-07-30 | $2.61 | $2.62 | $2.59 | $2.61 | $2.61 | 5,332,200 |
| 2024-07-29 | $2.55 | $2.61 | $2.54 | $2.60 | $2.60 | 6,731,780 |
| 2024-07-26 | $2.50 | $2.55 | $2.50 | $2.55 | $2.55 | 6,437,430 |
| 2024-07-25 | $2.49 | $2.52 | $2.47 | $2.50 | $2.50 | 5,018,670 |
| 2024-07-24 | $2.57 | $2.57 | $2.47 | $2.50 | $2.50 | 8,908,800 |
| 2024-07-23 | $2.58 | $2.61 | $2.56 | $2.56 | $2.56 | 6,456,040 |
| 2024-07-22 | $2.59 | $2.60 | $2.57 | $2.58 | $2.58 | 3,943,000 |
| 2024-07-19 | $2.59 | $2.61 | $2.58 | $2.60 | $2.60 | 4,843,400 |
| 2024-07-18 | $2.60 | $2.62 | $2.57 | $2.61 | $2.61 | 5,363,700 |
| 2024-07-17 | $2.63 | $2.64 | $2.60 | $2.60 | $2.60 | 3,811,600 |
| 2024-07-16 | $2.62 | $2.64 | $2.61 | $2.63 | $2.63 | 3,630,880 |
| 2024-07-15 | $2.64 | $2.65 | $2.61 | $2.62 | $2.62 | 4,937,300 |
| 2024-07-12 | $2.66 | $2.68 | $2.64 | $2.65 | $2.65 | 4,668,600 |
| 2024-07-11 | $2.62 | $2.66 | $2.62 | $2.66 | $2.66 | 7,637,300 |
| 2024-07-10 | $2.63 | $2.63 | $2.59 | $2.59 | $2.59 | 6,228,600 |
| 2024-07-09 | $2.64 | $2.66 | $2.56 | $2.65 | $2.65 | 8,240,910 |
| 2024-07-08 | $2.71 | $2.72 | $2.63 | $2.64 | $2.64 | 5,972,620 |
| 2024-07-05 | $2.65 | $2.70 | $2.64 | $2.69 | $2.69 | 4,905,500 |
| 2024-07-04 | $2.74 | $2.75 | $2.65 | $2.66 | $2.66 | 6,458,210 |
| 2024-07-03 | $2.74 | $2.78 | $2.72 | $2.74 | $2.74 | 6,758,700 |
| 2024-07-02 | $2.69 | $2.75 | $2.67 | $2.74 | $2.74 | 8,873,400 |
| 2024-07-01 | $2.65 | $2.69 | $2.65 | $2.69 | $2.69 | 5,280,960 |
| 2024-06-28 | $2.65 | $2.68 | $2.64 | $2.65 | $2.65 | 4,955,000 |
| 2024-06-27 | $2.69 | $2.71 | $2.66 | $2.66 | $2.66 | 5,295,900 |
| 2024-06-26 | $2.64 | $2.72 | $2.62 | $2.70 | $2.70 | 6,883,700 |
| 2024-06-25 | $2.60 | $2.67 | $2.60 | $2.64 | $2.64 | 7,897,100 |
| 2024-06-24 | $2.71 | $2.71 | $2.62 | $2.62 | $2.62 | 9,477,460 |
| 2024-06-21 | $2.69 | $2.73 | $2.68 | $2.72 | $2.72 | 4,924,580 |
| 2024-06-20 | $2.78 | $2.79 | $2.70 | $2.71 | $2.71 | 9,053,900 |
| 2024-06-19 | $2.79 | $2.81 | $2.77 | $2.77 | $2.77 | 3,710,000 |
| 2024-06-18 | $2.76 | $2.81 | $2.76 | $2.79 | $2.79 | 6,105,270 |
| 2024-06-17 | $2.82 | $2.83 | $2.77 | $2.78 | $2.78 | 10,106,400 |
| 2024-06-14 | $2.78 | $2.85 | $2.78 | $2.84 | $2.84 | 11,351,560 |
| 2024-06-13 | $2.84 | $2.85 | $2.76 | $2.78 | $2.78 | 8,842,600 |
| 2024-06-12 | $2.81 | $2.83 | $2.80 | $2.82 | $2.82 | 7,064,100 |
| 2024-06-11 | $2.85 | $2.86 | $2.75 | $2.84 | $2.84 | 12,426,800 |
| 2024-06-07 | $2.86 | $2.88 | $2.82 | $2.84 | $2.84 | 15,147,030 |
| 2024-06-06 | $2.92 | $2.93 | $2.80 | $2.81 | $2.81 | 16,275,100 |
| 2024-06-05 | $2.95 | $2.95 | $2.92 | $2.92 | $2.92 | 5,552,500 |
| 2024-06-04 | $2.95 | $2.95 | $2.91 | $2.95 | $2.95 | 6,109,180 |
| 2024-06-03 | $2.99 | $3.00 | $2.92 | $2.94 | $2.94 | 13,694,800 |
| 2024-05-31 | $3.02 | $3.03 | $2.98 | $2.99 | $2.99 | 18,695,360 |
| 2024-05-30 | $3.03 | $3.15 | $3.01 | $3.06 | $3.06 | 30,952,170 |
| 2024-05-29 | $3.01 | $3.03 | $2.97 | $3.00 | $3.00 | 10,096,600 |
| 2024-05-28 | $3.03 | $3.03 | $2.99 | $3.00 | $3.00 | 10,608,160 |
| 2024-05-27 | $3.04 | $3.06 | $2.99 | $3.02 | $3.02 | 14,307,900 |
| 2024-05-24 | $3.06 | $3.09 | $3.03 | $3.04 | $3.04 | 11,584,760 |
| 2024-05-23 | $3.14 | $3.15 | $3.05 | $3.07 | $3.07 | 19,570,490 |
| 2024-05-22 | $3.12 | $3.17 | $3.10 | $3.16 | $3.16 | 20,420,540 |
| 2024-05-21 | $3.15 | $3.18 | $3.10 | $3.12 | $3.12 | 16,899,340 |
| 2024-05-20 | $3.13 | $3.19 | $3.12 | $3.15 | $3.15 | 25,689,420 |
| 2024-05-17 | $3.10 | $3.15 | $3.03 | $3.15 | $3.15 | 39,067,280 |
| 2024-05-16 | $3.02 | $3.26 | $3.01 | $3.14 | $3.14 | 51,097,620 |
| 2024-05-15 | $3.01 | $3.04 | $2.98 | $3.01 | $3.01 | 11,084,190 |
| 2024-05-14 | $3.01 | $3.04 | $3.01 | $3.01 | $3.01 | 6,828,060 |
| 2024-05-13 | $3.04 | $3.04 | $3.00 | $3.01 | $3.01 | 8,640,270 |
| 2024-05-10 | $3.05 | $3.07 | $3.02 | $3.05 | $3.05 | 9,066,200 |
| 2024-05-09 | $3.02 | $3.08 | $3.01 | $3.04 | $3.04 | 9,153,200 |
| 2024-05-08 | $3.05 | $3.06 | $3.02 | $3.02 | $3.02 | 10,546,610 |
| 2024-05-07 | $3.07 | $3.08 | $3.04 | $3.07 | $3.07 | 12,290,920 |
| 2024-05-06 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 14,844,890 |
| 2024-04-30 | $3.06 | $3.08 | $3.01 | $3.04 | $3.04 | 17,565,300 |
| 2024-04-29 | $2.96 | $3.06 | $2.95 | $3.06 | $3.06 | 24,379,100 |
| 2024-04-26 | $2.96 | $2.98 | $2.91 | $2.98 | $2.98 | 15,956,400 |
| 2024-04-25 | $2.95 | $2.99 | $2.93 | $2.96 | $2.96 | 11,481,800 |
| 2024-04-24 | $2.96 | $2.98 | $2.92 | $2.96 | $2.96 | 10,489,800 |
| 2024-04-23 | $2.96 | $2.98 | $2.92 | $2.92 | $2.92 | 14,068,370 |
| 2024-04-22 | $3.03 | $3.05 | $2.95 | $2.96 | $2.96 | 16,910,540 |
| 2024-04-19 | $2.97 | $3.09 | $2.96 | $3.03 | $3.03 | 21,764,200 |
| 2024-04-18 | $3.02 | $3.04 | $2.97 | $2.98 | $2.98 | 20,993,000 |
| 2024-04-17 | $2.93 | $3.07 | $2.93 | $3.02 | $3.02 | 28,210,520 |
| 2024-04-16 | $3.14 | $3.15 | $2.91 | $2.93 | $2.93 | 39,160,160 |
| 2024-04-15 | $3.27 | $3.28 | $3.06 | $3.16 | $3.16 | 34,901,560 |
| 2024-04-12 | $3.33 | $3.34 | $3.25 | $3.29 | $3.29 | 24,546,100 |
| 2024-04-11 | $3.24 | $3.42 | $3.22 | $3.34 | $3.34 | 35,864,450 |
| 2024-04-10 | $3.29 | $3.31 | $3.23 | $3.25 | $3.25 | 18,289,090 |
| 2024-04-09 | $3.23 | $3.32 | $3.22 | $3.31 | $3.31 | 24,649,520 |
| 2024-04-08 | $3.31 | $3.37 | $3.24 | $3.26 | $3.26 | 37,550,890 |
| 2024-04-03 | $3.25 | $3.32 | $3.21 | $3.31 | $3.31 | 37,379,530 |
| 2024-04-02 | $3.15 | $3.40 | $3.14 | $3.28 | $3.28 | 57,614,620 |
| 2024-04-01 | $3.09 | $3.16 | $3.09 | $3.14 | $3.14 | 16,165,500 |
| 2024-03-29 | $3.05 | $3.08 | $3.03 | $3.08 | $3.08 | 9,001,010 |
| 2024-03-28 | $3.02 | $3.07 | $3.02 | $3.05 | $3.05 | 10,596,220 |
| 2024-03-27 | $3.10 | $3.12 | $3.03 | $3.03 | $3.03 | 12,895,100 |
| 2024-03-26 | $3.11 | $3.13 | $3.06 | $3.10 | $3.10 | 14,055,970 |
| 2024-03-25 | $3.12 | $3.18 | $3.11 | $3.12 | $3.12 | 11,348,800 |
| 2024-03-22 | $3.20 | $3.20 | $3.11 | $3.13 | $3.13 | 18,110,790 |
| 2024-03-21 | $3.20 | $3.22 | $3.17 | $3.20 | $3.20 | 16,227,850 |
| 2024-03-20 | $3.21 | $3.23 | $3.17 | $3.20 | $3.20 | 20,641,100 |
| 2024-03-19 | $3.18 | $3.34 | $3.17 | $3.23 | $3.23 | 37,781,500 |
| 2024-03-18 | $3.20 | $3.21 | $3.14 | $3.19 | $3.19 | 20,548,800 |
| 2024-03-15 | $3.13 | $3.21 | $3.10 | $3.20 | $3.20 | 27,511,700 |
| 2024-03-14 | $3.13 | $3.21 | $3.12 | $3.15 | $3.15 | 20,533,100 |
| 2024-03-13 | $3.16 | $3.16 | $3.12 | $3.14 | $3.14 | 13,635,410 |
| 2024-03-12 | $3.15 | $3.16 | $3.11 | $3.16 | $3.16 | 20,672,340 |
| 2024-03-11 | $3.15 | $3.18 | $3.11 | $3.16 | $3.16 | 19,252,030 |
| 2024-03-08 | $3.20 | $3.23 | $3.10 | $3.15 | $3.15 | 24,849,550 |
| 2024-03-07 | $3.11 | $3.28 | $3.09 | $3.23 | $3.23 | 41,061,850 |
| 2024-03-06 | $3.03 | $3.25 | $3.02 | $3.13 | $3.13 | 31,542,740 |
| 2024-03-05 | $3.07 | $3.08 | $3.03 | $3.04 | $3.04 | 12,334,200 |
| 2024-03-04 | $3.13 | $3.15 | $3.06 | $3.09 | $3.09 | 11,771,340 |
| 2024-03-01 | $3.16 | $3.18 | $3.11 | $3.13 | $3.13 | 10,430,020 |
| 2024-02-29 | $3.10 | $3.15 | $3.07 | $3.15 | $3.15 | 16,030,770 |
| 2024-02-28 | $3.19 | $3.31 | $3.10 | $3.10 | $3.10 | 27,211,430 |
| 2024-02-27 | $3.12 | $3.20 | $3.11 | $3.19 | $3.19 | 14,957,910 |
| 2024-02-26 | $3.15 | $3.19 | $3.13 | $3.14 | $3.14 | 17,082,930 |
| 2024-02-23 | $3.10 | $3.15 | $3.08 | $3.14 | $3.14 | 15,374,730 |
| 2024-02-22 | $3.04 | $3.10 | $3.03 | $3.10 | $3.10 | 12,389,660 |
| 2024-02-21 | $3.01 | $3.13 | $2.99 | $3.06 | $3.06 | 20,876,130 |
| 2024-02-20 | $3.02 | $3.04 | $2.96 | $3.03 | $3.03 | 13,502,500 |
| 2024-02-19 | $2.98 | $3.05 | $2.97 | $3.02 | $3.02 | 23,871,530 |
| 2024-02-08 | $2.87 | $2.98 | $2.82 | $2.97 | $2.97 | 32,662,270 |
| 2024-02-07 | $2.89 | $2.91 | $2.81 | $2.86 | $2.86 | 31,369,480 |
| 2024-02-06 | $2.76 | $2.92 | $2.67 | $2.88 | $2.88 | 28,170,140 |
| 2024-02-05 | $2.99 | $2.99 | $2.72 | $2.78 | $2.78 | 34,527,880 |
| 2024-02-02 | $3.08 | $3.16 | $2.89 | $2.99 | $2.99 | 23,831,700 |
| 2024-02-01 | $3.14 | $3.17 | $3.08 | $3.09 | $3.09 | 19,158,900 |
| 2024-01-31 | $3.26 | $3.30 | $3.14 | $3.16 | $3.16 | 16,547,720 |
| 2024-01-30 | $3.35 | $3.37 | $3.27 | $3.28 | $3.28 | 12,469,100 |
| 2024-01-29 | $3.44 | $3.46 | $3.35 | $3.36 | $3.36 | 15,768,500 |
| 2024-01-26 | $3.39 | $3.46 | $3.37 | $3.44 | $3.44 | 17,710,600 |
| 2024-01-25 | $3.26 | $3.40 | $3.23 | $3.39 | $3.39 | 18,079,180 |
| 2024-01-24 | $3.17 | $3.26 | $3.12 | $3.26 | $3.26 | 19,435,270 |
| 2024-01-23 | $3.10 | $3.18 | $3.06 | $3.15 | $3.15 | 18,848,730 |
| 2024-01-22 | $3.32 | $3.32 | $3.10 | $3.15 | $3.15 | 16,492,800 |
| 2024-01-19 | $3.34 | $3.34 | $3.27 | $3.30 | $3.30 | 10,493,790 |
| 2024-01-18 | $3.31 | $3.34 | $3.21 | $3.34 | $3.34 | 17,740,530 |
| 2024-01-17 | $3.43 | $3.44 | $3.35 | $3.35 | $3.35 | 11,823,820 |
| 2024-01-16 | $3.45 | $3.48 | $3.38 | $3.44 | $3.44 | 11,814,520 |
| 2024-01-15 | $3.49 | $3.50 | $3.43 | $3.47 | $3.47 | 9,568,800 |
| 2024-01-12 | $3.46 | $3.54 | $3.46 | $3.50 | $3.50 | 11,050,520 |
| 2024-01-11 | $3.49 | $3.49 | $3.44 | $3.48 | $3.48 | 14,760,800 |
| 2024-01-10 | $3.50 | $3.53 | $3.46 | $3.49 | $3.49 | 8,418,060 |
| 2024-01-09 | $3.50 | $3.55 | $3.50 | $3.53 | $3.53 | 9,458,210 |
| 2024-01-08 | $3.59 | $3.59 | $3.50 | $3.52 | $3.52 | 10,035,690 |
| 2024-01-05 | $3.61 | $3.65 | $3.56 | $3.58 | $3.58 | 14,089,970 |
| 2024-01-04 | $3.65 | $3.65 | $3.59 | $3.61 | $3.61 | 10,218,140 |
| 2024-01-03 | $3.61 | $3.65 | $3.60 | $3.63 | $3.63 | 11,477,580 |
| 2024-01-02 | $3.62 | $3.65 | $3.59 | $3.62 | $3.62 | 13,107,050 |
| 2024-01-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2023-12-29 | $3.59 | $3.62 | $3.57 | $3.59 | $3.59 | 11,428,240 |
| 2023-12-28 | $3.55 | $3.62 | $3.52 | $3.60 | $3.60 | 14,912,220 |
| 2023-12-27 | $3.50 | $3.56 | $3.49 | $3.54 | $3.54 | 10,962,480 |
| 2023-12-26 | $3.57 | $3.57 | $3.50 | $3.51 | $3.51 | 11,294,800 |
| 2023-12-25 | $3.59 | $3.59 | $3.53 | $3.55 | $3.55 | 10,624,470 |
| 2023-12-22 | $3.62 | $3.64 | $3.56 | $3.60 | $3.60 | 9,050,590 |
| 2023-12-21 | $3.58 | $3.62 | $3.53 | $3.60 | $3.60 | 11,324,310 |
| 2023-12-20 | $3.63 | $3.65 | $3.58 | $3.59 | $3.59 | 8,829,080 |
| 2023-12-19 | $3.66 | $3.67 | $3.60 | $3.63 | $3.63 | 10,316,300 |
| 2023-12-18 | $3.74 | $3.74 | $3.65 | $3.66 | $3.66 | 14,989,600 |
| 2023-12-15 | $3.74 | $3.78 | $3.73 | $3.74 | $3.74 | 11,848,200 |
| 2023-12-14 | $3.78 | $3.79 | $3.74 | $3.74 | $3.74 | 13,885,690 |
| 2023-12-13 | $3.82 | $3.83 | $3.77 | $3.77 | $3.77 | 11,459,700 |
| 2023-12-12 | $3.83 | $3.85 | $3.79 | $3.83 | $3.83 | 12,661,600 |
| 2023-12-11 | $3.83 | $3.86 | $3.77 | $3.85 | $3.85 | 16,131,440 |
| 2023-12-08 | $3.86 | $3.90 | $3.82 | $3.82 | $3.82 | 18,248,360 |
| 2023-12-07 | $3.87 | $3.88 | $3.82 | $3.84 | $3.84 | 18,138,500 |
| 2023-12-06 | $3.90 | $3.92 | $3.85 | $3.88 | $3.88 | 12,632,570 |
| 2023-12-05 | $3.96 | $3.96 | $3.89 | $3.89 | $3.89 | 13,490,200 |
| 2023-12-04 | $3.96 | $4.00 | $3.94 | $3.97 | $3.97 | 11,190,410 |
| 2023-12-01 | $3.94 | $3.97 | $3.92 | $3.95 | $3.95 | 8,339,400 |
| 2023-11-30 | $3.95 | $3.97 | $3.91 | $3.94 | $3.94 | 11,153,300 |
| 2023-11-29 | $3.99 | $4.01 | $3.93 | $3.94 | $3.94 | 11,052,380 |
| 2023-11-28 | $3.99 | $4.00 | $3.95 | $4.00 | $4.00 | 11,176,500 |
| 2023-11-27 | $3.99 | $4.02 | $3.97 | $3.99 | $3.99 | 11,670,260 |
| 2023-11-24 | $4.02 | $4.04 | $3.98 | $4.00 | $4.00 | 10,238,900 |
| 2023-11-23 | $3.99 | $4.03 | $3.98 | $4.02 | $4.02 | 10,684,500 |
| 2023-11-22 | $4.04 | $4.06 | $4.00 | $4.00 | $4.00 | 14,716,600 |
| 2023-11-21 | $4.04 | $4.08 | $4.03 | $4.04 | $4.04 | 16,839,130 |
| 2023-11-20 | $4.03 | $4.07 | $4.01 | $4.03 | $4.03 | 18,145,620 |
| 2023-11-17 | $4.03 | $4.06 | $4.00 | $4.03 | $4.03 | 11,411,700 |
| 2023-11-16 | $4.08 | $4.08 | $4.03 | $4.03 | $4.03 | 13,750,390 |
| 2023-11-15 | $4.04 | $4.10 | $4.02 | $4.08 | $4.08 | 27,343,020 |
| 2023-11-14 | $4.04 | $4.05 | $3.98 | $4.02 | $4.02 | 13,543,300 |
| 2023-11-13 | $3.94 | $4.04 | $3.94 | $4.04 | $4.04 | 21,665,630 |
| 2023-11-10 | $3.97 | $3.97 | $3.92 | $3.94 | $3.94 | 10,742,170 |
| 2023-11-09 | $3.97 | $4.00 | $3.93 | $3.98 | $3.98 | 10,787,700 |
| 2023-11-08 | $3.99 | $4.00 | $3.95 | $3.98 | $3.98 | 12,904,320 |
| 2023-11-07 | $4.02 | $4.02 | $3.97 | $4.00 | $4.00 | 12,135,670 |
| 2023-11-06 | $4.01 | $4.03 | $3.98 | $4.02 | $4.02 | 13,109,400 |
| 2023-11-03 | $4.01 | $4.05 | $3.99 | $4.00 | $4.00 | 13,099,500 |
| 2023-11-02 | $4.04 | $4.06 | $4.00 | $4.01 | $4.01 | 11,138,910 |
| 2023-11-01 | $4.11 | $4.15 | $4.03 | $4.04 | $4.04 | 20,253,500 |
| 2023-10-31 | $4.04 | $4.06 | $3.98 | $4.03 | $4.03 | 14,414,440 |
| 2023-10-30 | $3.96 | $4.07 | $3.95 | $4.03 | $4.03 | 24,907,480 |
| 2023-10-27 | $3.91 | $3.97 | $3.90 | $3.96 | $3.96 | 18,947,670 |
| 2023-10-26 | $3.93 | $3.97 | $3.89 | $3.93 | $3.93 | 16,370,500 |
| 2023-10-25 | $3.88 | $4.02 | $3.88 | $3.97 | $3.97 | 27,163,480 |
| 2023-10-24 | $3.80 | $3.85 | $3.77 | $3.85 | $3.85 | 10,686,600 |
| 2023-10-23 | $3.90 | $3.90 | $3.74 | $3.79 | $3.79 | 15,632,880 |
| 2023-10-20 | $3.88 | $3.93 | $3.85 | $3.90 | $3.90 | 9,946,610 |
| 2023-10-19 | $3.95 | $3.96 | $3.88 | $3.89 | $3.89 | 18,019,960 |
| 2023-10-18 | $4.02 | $4.03 | $3.96 | $3.97 | $3.97 | 14,307,200 |
| 2023-10-17 | $4.03 | $4.06 | $4.01 | $4.03 | $4.03 | 15,113,500 |
| 2023-10-16 | $4.00 | $4.04 | $4.00 | $4.02 | $4.02 | 10,434,700 |
| 2023-10-13 | $4.04 | $4.05 | $3.99 | $4.01 | $4.01 | 13,704,200 |
| 2023-10-12 | $4.00 | $4.07 | $3.99 | $4.06 | $4.06 | 16,347,530 |
| 2023-10-11 | $4.04 | $4.04 | $3.97 | $3.99 | $3.99 | 20,084,200 |
| 2023-10-10 | $4.09 | $4.10 | $4.01 | $4.02 | $4.02 | 26,006,470 |
| 2023-10-09 | $4.13 | $4.14 | $4.07 | $4.08 | $4.08 | 17,549,590 |
| 2023-09-28 | $4.13 | $4.17 | $4.12 | $4.16 | $4.16 | 9,581,740 |
| 2023-09-27 | $4.15 | $4.18 | $4.13 | $4.13 | $4.13 | 12,113,400 |
| 2023-09-26 | $4.12 | $4.21 | $4.11 | $4.16 | $4.16 | 16,472,490 |
| 2023-09-25 | $4.18 | $4.19 | $4.11 | $4.14 | $4.14 | 16,484,700 |
| 2023-09-22 | $4.19 | $4.20 | $4.12 | $4.19 | $4.19 | 18,461,140 |
| 2023-09-21 | $4.20 | $4.26 | $4.19 | $4.22 | $4.22 | 13,043,480 |
| 2023-09-20 | $4.25 | $4.30 | $4.22 | $4.22 | $4.22 | 13,334,000 |
| 2023-09-19 | $4.23 | $4.29 | $4.21 | $4.25 | $4.25 | 19,258,900 |
| 2023-09-18 | $4.26 | $4.26 | $4.18 | $4.21 | $4.21 | 17,480,520 |
| 2023-09-15 | $4.20 | $4.30 | $4.20 | $4.26 | $4.26 | 28,151,550 |
| 2023-09-14 | $4.16 | $4.22 | $4.15 | $4.20 | $4.20 | 16,494,050 |
| 2023-09-13 | $4.16 | $4.25 | $4.14 | $4.16 | $4.16 | 22,375,510 |
| 2023-09-12 | $4.15 | $4.18 | $4.13 | $4.14 | $4.14 | 12,405,000 |
| 2023-09-11 | $4.13 | $4.17 | $4.09 | $4.16 | $4.16 | 17,970,810 |
| 2023-09-08 | $4.10 | $4.15 | $4.10 | $4.13 | $4.13 | 17,994,500 |
| 2023-09-07 | $4.20 | $4.20 | $4.11 | $4.12 | $4.12 | 28,465,820 |
| 2023-09-06 | $4.27 | $4.29 | $4.18 | $4.20 | $4.20 | 28,773,390 |
| 2023-09-05 | $4.42 | $4.43 | $4.27 | $4.29 | $4.29 | 32,184,000 |
| 2023-09-04 | $4.24 | $4.47 | $4.22 | $4.44 | $4.44 | 53,506,290 |
| 2023-09-01 | $4.10 | $4.38 | $4.10 | $4.26 | $4.26 | 55,549,650 |
| 2023-08-31 | $4.10 | $4.16 | $4.08 | $4.10 | $4.10 | 20,067,070 |
| 2023-08-30 | $4.16 | $4.18 | $4.08 | $4.09 | $4.09 | 29,906,810 |
| 2023-08-29 | $4.25 | $4.29 | $4.15 | $4.18 | $4.18 | 38,187,900 |
| 2023-08-28 | $4.35 | $4.42 | $4.24 | $4.25 | $4.25 | 42,304,850 |
| 2023-08-25 | $4.08 | $4.20 | $4.03 | $4.13 | $4.13 | 23,631,480 |
| 2023-08-24 | $4.20 | $4.25 | $4.09 | $4.10 | $4.10 | 27,243,690 |
| 2023-08-23 | $4.28 | $4.31 | $4.20 | $4.21 | $4.21 | 14,348,000 |
| 2023-08-22 | $4.21 | $4.29 | $4.20 | $4.27 | $4.27 | 15,423,240 |
| 2023-08-21 | $4.27 | $4.31 | $4.22 | $4.22 | $4.22 | 11,319,300 |
| 2023-08-18 | $4.35 | $4.41 | $4.27 | $4.28 | $4.28 | 18,968,400 |
| 2023-08-17 | $4.31 | $4.41 | $4.26 | $4.38 | $4.38 | 20,322,840 |
| 2023-08-16 | $4.33 | $4.40 | $4.27 | $4.33 | $4.33 | 16,778,110 |
| 2023-08-15 | $4.43 | $4.46 | $4.29 | $4.35 | $4.35 | 18,893,760 |
| 2023-08-14 | $4.25 | $4.52 | $4.22 | $4.43 | $4.43 | 40,169,520 |
| 2023-08-11 | $4.37 | $4.39 | $4.29 | $4.29 | $4.29 | 16,719,640 |
| 2023-08-10 | $4.38 | $4.41 | $4.33 | $4.37 | $4.37 | 18,211,980 |
| 2023-08-09 | $4.40 | $4.46 | $4.36 | $4.38 | $4.38 | 15,936,100 |
| 2023-08-08 | $4.45 | $4.47 | $4.38 | $4.42 | $4.42 | 20,664,030 |
| 2023-08-07 | $4.51 | $4.51 | $4.43 | $4.45 | $4.45 | 26,560,190 |
| 2023-08-04 | $4.58 | $4.63 | $4.48 | $4.54 | $4.54 | 33,802,840 |
| 2023-08-03 | $4.47 | $4.56 | $4.42 | $4.55 | $4.55 | 46,077,290 |
| 2023-08-02 | $4.53 | $4.60 | $4.50 | $4.52 | $4.52 | 61,689,330 |
| 2023-08-01 | $4.49 | $4.90 | $4.45 | $4.67 | $4.67 | 123,457,550 |
| 2023-07-31 | $4.40 | $4.54 | $4.40 | $4.49 | $4.49 | 56,835,030 |
| 2023-07-28 | $4.36 | $4.55 | $4.33 | $4.43 | $4.43 | 100,501,550 |
| 2023-07-27 | $4.16 | $4.68 | $4.12 | $4.48 | $4.48 | 143,417,170 |
| 2023-07-26 | $4.13 | $4.34 | $4.11 | $4.26 | $4.26 | 66,008,410 |
| 2023-07-25 | $4.02 | $4.14 | $4.02 | $4.13 | $4.13 | 42,461,830 |
| 2023-07-24 | $4.02 | $4.03 | $3.99 | $4.00 | $4.00 | 13,182,880 |
| 2023-07-21 | $4.01 | $4.03 | $3.99 | $4.02 | $4.02 | 15,665,940 |
| 2023-07-20 | $4.05 | $4.06 | $4.00 | $4.01 | $4.01 | 15,912,000 |
| 2023-07-19 | $4.01 | $4.05 | $4.00 | $4.04 | $4.04 | 9,889,900 |
| 2023-07-18 | $4.03 | $4.04 | $4.00 | $4.02 | $4.02 | 13,191,590 |
| 2023-07-17 | $4.04 | $4.05 | $4.00 | $4.03 | $4.03 | 18,227,600 |
| 2023-07-14 | $4.07 | $4.10 | $4.06 | $4.07 | $4.07 | 12,899,900 |
| 2023-07-13 | $4.06 | $4.09 | $4.06 | $4.07 | $4.07 | 13,232,200 |
| 2023-07-12 | $4.16 | $4.16 | $4.04 | $4.05 | $4.05 | 18,841,040 |
| 2023-07-11 | $4.09 | $4.12 | $4.06 | $4.12 | $4.12 | 13,133,330 |
| 2023-07-10 | $4.10 | $4.11 | $4.06 | $4.07 | $4.07 | 9,968,500 |
| 2023-07-07 | $4.03 | $4.11 | $4.03 | $4.09 | $4.09 | 17,135,230 |
| 2023-07-06 | $4.10 | $4.11 | $4.03 | $4.05 | $4.05 | 16,062,300 |
| 2023-07-05 | $4.07 | $4.12 | $4.06 | $4.11 | $4.11 | 12,519,160 |
| 2023-07-04 | $4.12 | $4.12 | $4.06 | $4.08 | $4.08 | 16,242,410 |
| 2023-07-03 | $4.06 | $4.13 | $4.05 | $4.11 | $4.11 | 18,652,280 |
| 2023-06-30 | $4.02 | $4.07 | $4.01 | $4.05 | $4.05 | 11,570,160 |
| 2023-06-29 | $4.06 | $4.06 | $4.01 | $4.02 | $4.02 | 19,251,070 |
| 2023-06-28 | $4.11 | $4.11 | $4.04 | $4.08 | $4.08 | 13,312,670 |
| 2023-06-27 | $3.98 | $4.12 | $3.98 | $4.10 | $4.10 | 18,133,900 |
| 2023-06-26 | $4.08 | $4.08 | $3.99 | $4.00 | $4.00 | 19,997,400 |
| 2023-06-21 | $4.08 | $4.13 | $4.07 | $4.08 | $4.08 | 12,029,150 |
| 2023-06-20 | $4.15 | $4.16 | $4.09 | $4.10 | $4.10 | 15,192,510 |
| 2023-06-19 | $4.30 | $4.30 | $4.12 | $4.14 | $4.14 | 30,385,790 |
| 2023-06-16 | $4.14 | $4.30 | $4.12 | $4.27 | $4.27 | 36,126,320 |
| 2023-06-15 | $4.11 | $4.17 | $4.06 | $4.16 | $4.16 | 21,317,710 |
| 2023-06-14 | $4.12 | $4.14 | $4.10 | $4.13 | $4.13 | 11,550,960 |
| 2023-06-13 | $4.09 | $4.14 | $4.08 | $4.12 | $4.12 | 11,792,910 |
| 2023-06-12 | $4.12 | $4.13 | $4.09 | $4.11 | $4.11 | 13,498,220 |
| 2023-06-09 | $4.15 | $4.20 | $4.12 | $4.13 | $4.13 | 18,438,560 |
| 2023-06-08 | $4.06 | $4.20 | $4.05 | $4.15 | $4.15 | 26,054,700 |
| 2023-06-07 | $4.05 | $4.09 | $4.04 | $4.08 | $4.08 | 11,980,500 |
| 2023-06-06 | $4.10 | $4.12 | $4.04 | $4.05 | $4.05 | 18,471,400 |
| 2023-06-05 | $4.15 | $4.20 | $4.08 | $4.10 | $4.10 | 23,600,450 |
| 2023-06-02 | $4.07 | $4.16 | $4.06 | $4.15 | $4.15 | 23,684,210 |
| 2023-06-01 | $4.05 | $4.09 | $4.02 | $4.06 | $4.06 | 13,924,290 |
| 2023-05-31 | $4.09 | $4.14 | $4.03 | $4.05 | $4.05 | 21,053,900 |
| 2023-05-30 | $4.05 | $4.12 | $4.01 | $4.11 | $4.11 | 18,918,440 |
| 2023-05-29 | $4.11 | $4.15 | $4.03 | $4.05 | $4.05 | 24,213,580 |
| 2023-05-26 | $4.11 | $4.11 | $4.02 | $4.10 | $4.10 | 20,455,460 |
| 2023-05-25 | $4.09 | $4.13 | $4.03 | $4.11 | $4.11 | 25,888,980 |
| 2023-05-24 | $4.17 | $4.18 | $4.08 | $4.09 | $4.09 | 31,224,080 |
| 2023-05-23 | $4.33 | $4.37 | $4.18 | $4.20 | $4.20 | 28,298,120 |
| 2023-05-22 | $4.45 | $4.47 | $4.33 | $4.36 | $4.36 | 32,635,820 |
| 2023-05-19 | $4.70 | $4.70 | $4.48 | $4.51 | $4.51 | 38,170,190 |
| 2023-05-18 | $4.70 | $4.73 | $4.58 | $4.65 | $4.65 | 38,230,980 |
| 2023-05-17 | $4.52 | $4.80 | $4.48 | $4.75 | $4.75 | 52,602,460 |
| 2023-05-16 | $4.54 | $4.64 | $4.51 | $4.54 | $4.54 | 30,670,330 |
| 2023-05-15 | $4.66 | $4.69 | $4.45 | $4.57 | $4.57 | 50,326,150 |
| 2023-05-12 | $4.82 | $4.82 | $4.62 | $4.65 | $4.65 | 44,408,470 |
| 2023-05-11 | $5.08 | $5.13 | $4.70 | $4.74 | $4.74 | 96,340,200 |
| 2023-05-10 | $4.97 | $5.27 | $4.96 | $5.08 | $5.08 | 94,423,090 |
| 2023-05-09 | $4.76 | $5.21 | $4.72 | $5.03 | $5.03 | 140,254,460 |
| 2023-05-08 | $4.52 | $4.84 | $4.52 | $4.80 | $4.80 | 131,979,060 |
| 2023-05-05 | $4.21 | $4.50 | $4.19 | $4.44 | $4.44 | 87,812,730 |
| 2023-05-04 | $4.14 | $4.30 | $4.12 | $4.19 | $4.19 | 27,729,240 |
| 2023-05-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-05-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-04-28 | $4.11 | $4.21 | $4.10 | $4.19 | $4.19 | 13,660,520 |
| 2023-04-27 | $4.13 | $4.16 | $4.06 | $4.13 | $4.13 | 14,616,180 |
| 2023-04-26 | $4.09 | $4.15 | $3.98 | $4.14 | $4.14 | 20,403,880 |
| 2023-04-25 | $4.20 | $4.21 | $4.05 | $4.10 | $4.10 | 23,511,460 |
| 2023-04-24 | $4.27 | $4.29 | $4.15 | $4.18 | $4.18 | 19,089,870 |
| 2023-04-21 | $4.36 | $4.41 | $4.26 | $4.29 | $4.29 | 22,697,630 |
| 2023-04-20 | $4.38 | $4.42 | $4.32 | $4.38 | $4.38 | 17,850,310 |
| 2023-04-19 | $4.48 | $4.49 | $4.40 | $4.44 | $4.44 | 25,519,840 |
| 2023-04-18 | $4.41 | $4.50 | $4.41 | $4.46 | $4.46 | 40,716,990 |
| 2023-04-17 | $4.39 | $4.53 | $4.37 | $4.44 | $4.44 | 27,687,140 |
| 2023-04-14 | $4.37 | $4.41 | $4.30 | $4.41 | $4.41 | 27,568,190 |
| 2023-04-13 | $4.34 | $4.48 | $4.33 | $4.37 | $4.37 | 34,370,500 |
| 2023-04-12 | $4.26 | $4.37 | $4.23 | $4.35 | $4.35 | 32,554,190 |
| 2023-04-11 | $4.22 | $4.25 | $4.14 | $4.24 | $4.24 | 13,751,060 |
| 2023-04-10 | $4.22 | $4.33 | $4.21 | $4.22 | $4.22 | 18,334,700 |
| 2023-04-07 | $4.24 | $4.25 | $4.20 | $4.21 | $4.21 | 10,932,290 |
| 2023-04-06 | $4.20 | $4.24 | $4.15 | $4.23 | $4.23 | 16,498,940 |
| 2023-04-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-04-04 | $4.19 | $4.23 | $4.16 | $4.20 | $4.20 | 13,701,490 |
| 2023-04-03 | $4.16 | $4.20 | $4.14 | $4.18 | $4.18 | 11,558,710 |
| 2023-03-31 | $4.13 | $4.18 | $4.11 | $4.16 | $4.16 | 11,658,250 |
| 2023-03-30 | $4.10 | $4.15 | $4.07 | $4.14 | $4.14 | 14,460,310 |
| 2023-03-29 | $4.16 | $4.16 | $4.09 | $4.10 | $4.10 | 12,854,900 |
| 2023-03-28 | $4.22 | $4.22 | $4.14 | $4.15 | $4.15 | 13,017,000 |
| 2023-03-27 | $4.27 | $4.28 | $4.17 | $4.19 | $4.19 | 17,927,530 |
| 2023-03-24 | $4.27 | $4.29 | $4.22 | $4.27 | $4.27 | 17,088,600 |
| 2023-03-23 | $4.26 | $4.27 | $4.22 | $4.26 | $4.26 | 20,627,300 |
| 2023-03-22 | $4.33 | $4.33 | $4.25 | $4.28 | $4.28 | 21,248,340 |
| 2023-03-21 | $4.37 | $4.38 | $4.28 | $4.31 | $4.31 | 21,778,690 |
| 2023-03-20 | $4.50 | $4.51 | $4.32 | $4.33 | $4.33 | 34,228,400 |
| 2023-03-17 | $4.48 | $4.57 | $4.46 | $4.50 | $4.50 | 21,799,340 |
| 2023-03-16 | $4.64 | $4.64 | $4.44 | $4.46 | $4.46 | 31,445,240 |
| 2023-03-15 | $4.39 | $4.70 | $4.38 | $4.65 | $4.65 | 41,429,860 |
| 2023-03-14 | $4.48 | $4.50 | $4.35 | $4.36 | $4.36 | 20,939,810 |
| 2023-03-13 | $4.41 | $4.53 | $4.41 | $4.48 | $4.48 | 18,031,460 |
| 2023-03-10 | $4.55 | $4.56 | $4.41 | $4.43 | $4.43 | 24,845,520 |
| 2023-03-09 | $4.60 | $4.65 | $4.55 | $4.57 | $4.57 | 15,809,350 |
| 2023-03-08 | $4.56 | $4.63 | $4.54 | $4.61 | $4.61 | 16,226,780 |
| 2023-03-07 | $4.63 | $4.71 | $4.57 | $4.59 | $4.59 | 25,199,760 |
| 2023-03-06 | $4.73 | $4.75 | $4.59 | $4.61 | $4.61 | 37,683,580 |
| 2023-03-03 | $4.64 | $4.83 | $4.61 | $4.77 | $4.77 | 51,563,250 |
| 2023-03-02 | $4.61 | $4.70 | $4.57 | $4.65 | $4.65 | 25,599,960 |
| 2023-03-01 | $4.58 | $4.65 | $4.56 | $4.61 | $4.61 | 18,118,060 |
| 2023-02-28 | $4.56 | $4.61 | $4.52 | $4.58 | $4.58 | 16,791,600 |
| 2023-02-27 | $4.62 | $4.67 | $4.55 | $4.58 | $4.58 | 23,079,300 |
| 2023-02-24 | $4.65 | $4.65 | $4.57 | $4.63 | $4.63 | 20,155,260 |
| 2023-02-23 | $4.72 | $4.77 | $4.62 | $4.66 | $4.66 | 29,671,100 |
| 2023-02-22 | $4.66 | $4.74 | $4.60 | $4.69 | $4.69 | 44,752,230 |
| 2023-02-21 | $4.46 | $4.83 | $4.44 | $4.68 | $4.68 | 84,933,940 |
| 2023-02-20 | $4.31 | $4.47 | $4.30 | $4.45 | $4.45 | 24,740,300 |
| 2023-02-17 | $4.33 | $4.37 | $4.31 | $4.31 | $4.31 | 15,387,870 |
| 2023-02-16 | $4.43 | $4.45 | $4.28 | $4.31 | $4.31 | 23,199,620 |
| 2023-02-15 | $4.50 | $4.50 | $4.39 | $4.40 | $4.40 | 20,599,840 |
| 2023-02-14 | $4.44 | $4.53 | $4.42 | $4.49 | $4.49 | 29,319,350 |
| 2023-02-13 | $4.32 | $4.45 | $4.31 | $4.43 | $4.43 | 21,604,800 |
| 2023-02-10 | $4.35 | $4.37 | $4.30 | $4.32 | $4.32 | 13,744,140 |
| 2023-02-09 | $4.30 | $4.37 | $4.28 | $4.36 | $4.36 | 12,837,320 |
| 2023-02-08 | $4.38 | $4.39 | $4.29 | $4.30 | $4.30 | 13,559,500 |
| 2023-02-07 | $4.36 | $4.39 | $4.31 | $4.37 | $4.37 | 15,518,290 |
| 2023-02-06 | $4.35 | $4.35 | $4.29 | $4.35 | $4.35 | 15,931,280 |
| 2023-02-03 | $4.45 | $4.45 | $4.30 | $4.35 | $4.35 | 31,958,900 |
| 2023-02-02 | $4.51 | $4.52 | $4.42 | $4.47 | $4.47 | 28,186,610 |
| 2023-02-01 | $4.30 | $4.52 | $4.30 | $4.49 | $4.49 | 43,542,670 |
| 2023-01-31 | $4.24 | $4.33 | $4.21 | $4.30 | $4.30 | 19,834,430 |
| 2023-01-30 | $4.20 | $4.36 | $4.20 | $4.30 | $4.30 | 33,522,920 |
| 2023-01-20 | $4.09 | $4.17 | $4.08 | $4.17 | $4.17 | 17,566,000 |
| 2023-01-19 | $4.01 | $4.07 | $4.01 | $4.07 | $4.07 | 13,691,290 |
| 2023-01-18 | $4.02 | $4.03 | $3.99 | $4.02 | $4.02 | 8,817,860 |
| 2023-01-17 | $4.02 | $4.06 | $3.96 | $3.99 | $3.99 | 10,358,580 |
| 2023-01-16 | $3.91 | $4.08 | $3.91 | $4.01 | $4.01 | 18,365,120 |
| 2023-01-13 | $3.92 | $3.94 | $3.90 | $3.92 | $3.92 | 8,689,230 |
| 2023-01-12 | $3.93 | $3.94 | $3.85 | $3.92 | $3.92 | 17,754,220 |
| 2023-01-11 | $3.94 | $3.99 | $3.92 | $3.94 | $3.94 | 14,994,440 |
| 2023-01-10 | $4.02 | $4.03 | $3.95 | $3.96 | $3.96 | 14,227,200 |
| 2023-01-09 | $4.00 | $4.06 | $4.00 | $4.03 | $4.03 | 10,703,750 |
| 2023-01-06 | $4.01 | $4.07 | $4.01 | $4.02 | $4.02 | 13,402,600 |
| 2023-01-05 | $4.05 | $4.05 | $4.01 | $4.03 | $4.03 | 13,258,740 |
| 2023-01-04 | $4.01 | $4.09 | $3.98 | $4.05 | $4.05 | 14,910,100 |
| 2023-01-03 | $3.95 | $4.02 | $3.92 | $4.02 | $4.02 | 11,087,160 |
| 2023-01-02 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-12-30 | $3.95 | $3.96 | $3.91 | $3.96 | $3.96 | 8,131,850 |
| 2022-12-29 | $4.03 | $4.03 | $3.93 | $3.93 | $3.93 | 14,037,800 |
| 2022-12-28 | $4.01 | $4.08 | $3.99 | $4.03 | $4.03 | 13,420,420 |
| 2022-12-27 | $3.98 | $4.07 | $3.96 | $4.03 | $4.03 | 16,108,950 |
| 2022-12-26 | $3.98 | $3.99 | $3.90 | $3.95 | $3.95 | 13,487,780 |
| 2022-12-23 | $3.98 | $4.02 | $3.93 | $3.97 | $3.97 | 18,143,280 |
| 2022-12-22 | $4.08 | $4.21 | $4.00 | $4.02 | $4.02 | 20,551,930 |
| 2022-12-21 | $4.08 | $4.11 | $4.02 | $4.06 | $4.06 | 14,152,130 |
| 2022-12-20 | $4.06 | $4.13 | $4.02 | $4.08 | $4.08 | 17,032,430 |
| 2022-12-19 | $4.22 | $4.28 | $4.05 | $4.07 | $4.07 | 30,801,110 |
| 2022-12-16 | $4.14 | $4.33 | $4.13 | $4.27 | $4.27 | 43,028,670 |
| 2022-12-15 | $4.25 | $4.26 | $4.14 | $4.18 | $4.18 | 21,672,140 |
| 2022-12-14 | $4.28 | $4.33 | $4.19 | $4.20 | $4.20 | 29,113,720 |
| 2022-12-13 | $4.24 | $4.39 | $4.23 | $4.30 | $4.30 | 31,000,550 |
| 2022-12-12 | $4.45 | $4.46 | $4.25 | $4.28 | $4.28 | 51,611,940 |
| 2022-12-09 | $4.35 | $4.51 | $4.26 | $4.49 | $4.49 | 70,999,780 |
| 2022-12-08 | $4.27 | $4.35 | $4.22 | $4.34 | $4.34 | 25,936,780 |
| 2022-12-07 | $4.32 | $4.42 | $4.24 | $4.27 | $4.27 | 34,082,440 |
| 2022-12-06 | $4.41 | $4.43 | $4.28 | $4.32 | $4.32 | 43,306,270 |
| 2022-12-05 | $4.17 | $4.56 | $4.16 | $4.47 | $4.47 | 78,095,210 |
| 2022-12-01 | $4.22 | $4.26 | $4.18 | $4.18 | $4.18 | 19,459,670 |
| 2022-11-30 | $4.31 | $4.33 | $4.16 | $4.18 | $4.18 | 33,342,900 |
| 2022-11-29 | $4.16 | $4.40 | $4.15 | $4.31 | $4.31 | 43,200,740 |
| 2022-11-28 | $4.12 | $4.13 | $4.04 | $4.10 | $4.10 | 19,863,400 |
| 2022-11-25 | $4.14 | $4.18 | $4.07 | $4.17 | $4.17 | 19,035,100 |
| 2022-11-24 | $4.10 | $4.14 | $4.09 | $4.10 | $4.10 | 12,093,810 |
| 2022-11-23 | $4.07 | $4.12 | $4.06 | $4.08 | $4.08 | 13,201,000 |
| 2022-11-22 | $4.04 | $4.17 | $4.02 | $4.08 | $4.08 | 20,904,770 |
| 2022-11-21 | $4.06 | $4.06 | $3.98 | $4.02 | $4.02 | 15,352,630 |
| 2022-11-18 | $4.17 | $4.18 | $4.03 | $4.06 | $4.06 | 15,681,430 |
| 2022-11-17 | $4.14 | $4.14 | $4.08 | $4.14 | $4.14 | 13,192,000 |
| 2022-11-16 | $4.09 | $4.24 | $4.08 | $4.15 | $4.15 | 26,202,300 |
| 2022-11-15 | $4.05 | $4.11 | $4.03 | $4.08 | $4.08 | 19,222,450 |
| 2022-11-14 | $4.07 | $4.14 | $4.03 | $4.05 | $4.05 | 26,335,180 |
| 2022-11-11 | $4.10 | $4.13 | $4.01 | $4.04 | $4.04 | 26,021,990 |
| 2022-11-10 | $3.91 | $4.07 | $3.89 | $4.03 | $4.03 | 35,840,460 |
| 2022-11-09 | $3.94 | $4.01 | $3.93 | $3.94 | $3.94 | 19,652,910 |
| 2022-11-08 | $3.93 | $4.02 | $3.88 | $3.96 | $3.96 | 28,632,200 |
| 2022-11-07 | $3.76 | $4.13 | $3.75 | $3.92 | $3.92 | 48,788,860 |
| 2022-11-04 | $3.68 | $3.77 | $3.68 | $3.75 | $3.75 | 15,871,750 |
| 2022-11-03 | $3.59 | $3.72 | $3.56 | $3.68 | $3.68 | 19,573,020 |
| 2022-11-02 | $3.60 | $3.64 | $3.57 | $3.61 | $3.61 | 13,084,240 |
| 2022-11-01 | $3.49 | $3.60 | $3.48 | $3.59 | $3.59 | 17,716,110 |
| 2022-10-31 | $3.40 | $3.52 | $3.34 | $3.47 | $3.47 | 19,259,150 |
| 2022-10-28 | $3.69 | $3.72 | $3.51 | $3.52 | $3.52 | 22,076,360 |
| 2022-10-27 | $3.76 | $3.78 | $3.70 | $3.72 | $3.72 | 11,660,700 |
| 2022-10-26 | $3.74 | $3.80 | $3.73 | $3.75 | $3.75 | 14,905,310 |
| 2022-10-25 | $3.73 | $3.77 | $3.66 | $3.74 | $3.74 | 14,546,540 |
| 2022-10-24 | $3.83 | $3.87 | $3.73 | $3.75 | $3.75 | 18,088,440 |
| 2022-10-21 | $3.86 | $3.89 | $3.81 | $3.83 | $3.83 | 11,341,070 |
| 2022-10-20 | $3.86 | $3.90 | $3.80 | $3.84 | $3.84 | 13,529,500 |
| 2022-10-19 | $3.96 | $3.96 | $3.88 | $3.88 | $3.88 | 13,180,340 |
| 2022-10-18 | $4.02 | $4.03 | $3.95 | $3.96 | $3.96 | 15,016,730 |
| 2022-10-17 | $3.92 | $4.03 | $3.90 | $4.01 | $4.01 | 22,158,070 |
| 2022-10-14 | $3.90 | $3.98 | $3.89 | $3.95 | $3.95 | 21,101,580 |
| 2022-10-13 | $3.88 | $3.93 | $3.84 | $3.89 | $3.89 | 15,904,410 |
| 2022-10-12 | $3.84 | $3.93 | $3.75 | $3.92 | $3.92 | 19,184,100 |
| 2022-10-11 | $3.81 | $3.89 | $3.77 | $3.84 | $3.84 | 13,649,040 |
| 2022-10-10 | $3.91 | $3.97 | $3.83 | $3.86 | $3.86 | 17,949,240 |
| 2022-09-30 | $3.91 | $3.99 | $3.90 | $3.91 | $3.91 | 17,107,500 |
| 2022-09-29 | $4.00 | $4.05 | $3.88 | $3.91 | $3.91 | 18,374,560 |
| 2022-09-28 | $4.14 | $4.15 | $3.96 | $3.96 | $3.96 | 29,531,060 |
| 2022-09-27 | $4.12 | $4.20 | $4.07 | $4.18 | $4.18 | 20,275,150 |
| 2022-09-26 | $4.35 | $4.37 | $4.11 | $4.14 | $4.14 | 34,576,300 |
| 2022-09-23 | $4.33 | $4.53 | $4.26 | $4.41 | $4.41 | 43,176,100 |
| 2022-09-22 | $4.26 | $4.39 | $4.26 | $4.31 | $4.31 | 22,244,520 |
| 2022-09-21 | $4.27 | $4.34 | $4.16 | $4.32 | $4.32 | 26,819,190 |
| 2022-09-20 | $4.30 | $4.35 | $4.26 | $4.30 | $4.30 | 15,308,960 |
| 2022-09-19 | $4.35 | $4.38 | $4.27 | $4.29 | $4.29 | 17,173,880 |
| 2022-09-16 | $4.59 | $4.60 | $4.34 | $4.36 | $4.36 | 29,037,050 |
| 2022-09-15 | $4.69 | $4.73 | $4.52 | $4.57 | $4.57 | 31,045,890 |
| 2022-09-14 | $4.55 | $4.73 | $4.53 | $4.66 | $4.66 | 25,650,100 |
| 2022-09-13 | $4.77 | $4.77 | $4.67 | $4.69 | $4.69 | 31,797,970 |
| 2022-09-12 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-09-09 | $4.68 | $4.79 | $4.64 | $4.74 | $4.74 | 56,592,630 |
| 2022-09-08 | $4.54 | $4.87 | $4.52 | $4.73 | $4.73 | 69,075,130 |
| 2022-09-07 | $4.54 | $4.58 | $4.49 | $4.54 | $4.54 | 26,724,900 |
| 2022-09-06 | $4.52 | $4.64 | $4.49 | $4.57 | $4.57 | 52,166,870 |
| 2022-09-05 | $4.35 | $4.49 | $4.30 | $4.49 | $4.49 | 30,616,980 |
| 2022-09-02 | $4.30 | $4.35 | $4.26 | $4.34 | $4.34 | 13,583,420 |
| 2022-09-01 | $4.33 | $4.41 | $4.29 | $4.30 | $4.30 | 15,639,240 |
| 2022-08-31 | $4.40 | $4.42 | $4.32 | $4.33 | $4.33 | 14,239,790 |
| 2022-08-30 | $4.44 | $4.47 | $4.38 | $4.40 | $4.40 | 12,615,090 |
| 2022-08-29 | $4.29 | $4.44 | $4.23 | $4.43 | $4.43 | 17,219,410 |
| 2022-08-26 | $4.42 | $4.46 | $4.35 | $4.36 | $4.36 | 13,653,760 |
| 2022-08-25 | $4.42 | $4.45 | $4.32 | $4.43 | $4.43 | 20,147,610 |
| 2022-08-24 | $4.51 | $4.58 | $4.38 | $4.40 | $4.40 | 28,293,290 |
| 2022-08-23 | $4.55 | $4.55 | $4.47 | $4.49 | $4.49 | 16,559,700 |
| 2022-08-22 | $4.50 | $4.56 | $4.47 | $4.55 | $4.55 | 12,261,690 |
| 2022-08-19 | $4.54 | $4.59 | $4.52 | $4.52 | $4.52 | 13,393,970 |
| 2022-08-18 | $4.61 | $4.62 | $4.53 | $4.54 | $4.54 | 20,420,350 |
| 2022-08-17 | $4.64 | $4.65 | $4.60 | $4.63 | $4.63 | 17,472,180 |
| 2022-08-16 | $4.61 | $4.67 | $4.58 | $4.66 | $4.66 | 17,672,060 |
| 2022-08-15 | $4.69 | $4.72 | $4.61 | $4.63 | $4.63 | 15,912,020 |
| 2022-08-12 | $4.65 | $4.68 | $4.61 | $4.66 | $4.66 | 15,653,700 |
| 2022-08-11 | $4.58 | $4.65 | $4.56 | $4.64 | $4.64 | 22,548,470 |
| 2022-08-10 | $4.57 | $4.62 | $4.52 | $4.56 | $4.56 | 17,079,480 |
| 2022-08-09 | $4.58 | $4.62 | $4.55 | $4.59 | $4.59 | 11,780,120 |
| 2022-08-08 | $4.54 | $4.66 | $4.53 | $4.62 | $4.62 | 21,353,710 |
| 2022-08-05 | $4.47 | $4.58 | $4.45 | $4.57 | $4.57 | 18,287,870 |
| 2022-08-04 | $4.46 | $4.50 | $4.40 | $4.48 | $4.48 | 16,576,200 |
| 2022-08-03 | $4.50 | $4.59 | $4.42 | $4.44 | $4.44 | 19,975,600 |
| 2022-08-02 | $4.66 | $4.66 | $4.41 | $4.51 | $4.51 | 26,896,690 |
| 2022-08-01 | $4.72 | $4.73 | $4.66 | $4.70 | $4.70 | 12,594,410 |
| 2022-07-29 | $4.76 | $4.83 | $4.70 | $4.73 | $4.73 | 20,042,450 |
| 2022-07-28 | $4.76 | $4.77 | $4.72 | $4.75 | $4.75 | 16,955,800 |
| 2022-07-27 | $4.67 | $4.76 | $4.56 | $4.74 | $4.74 | 27,962,190 |
| 2022-07-26 | $4.59 | $4.67 | $4.52 | $4.67 | $4.67 | 20,513,000 |
| 2022-07-25 | $4.73 | $4.74 | $4.58 | $4.59 | $4.59 | 21,049,210 |
| 2022-07-22 | $4.84 | $4.85 | $4.62 | $4.71 | $4.71 | 36,943,170 |
| 2022-07-21 | $4.90 | $4.90 | $4.82 | $4.82 | $4.82 | 17,380,780 |
| 2022-07-20 | $4.86 | $5.03 | $4.86 | $4.91 | $4.91 | 21,764,090 |
| 2022-07-19 | $4.84 | $4.90 | $4.80 | $4.86 | $4.86 | 17,195,640 |
| 2022-07-18 | $4.76 | $4.86 | $4.74 | $4.85 | $4.85 | 23,677,410 |
| 2022-07-15 | $5.09 | $5.10 | $4.69 | $4.77 | $4.77 | 53,601,900 |
| 2022-07-14 | $5.30 | $5.30 | $5.18 | $5.18 | $5.18 | 23,679,170 |
| 2022-07-13 | $5.26 | $5.31 | $5.24 | $5.31 | $5.31 | 14,446,940 |
| 2022-07-12 | $5.26 | $5.33 | $5.23 | $5.28 | $5.28 | 16,113,780 |
| 2022-07-11 | $5.37 | $5.37 | $5.23 | $5.27 | $5.27 | 24,142,280 |
| 2022-07-08 | $5.46 | $5.49 | $5.38 | $5.39 | $5.39 | 25,139,640 |
| 2022-07-07 | $5.48 | $5.50 | $5.42 | $5.46 | $5.46 | 23,984,730 |
| 2022-07-06 | $5.64 | $5.65 | $5.47 | $5.49 | $5.49 | 45,909,310 |
| 2022-07-05 | $5.55 | $5.71 | $5.54 | $5.70 | $5.70 | 69,376,650 |
| 2022-07-04 | $5.59 | $5.59 | $5.53 | $5.55 | $5.55 | 25,719,490 |
| 2022-07-01 | $5.60 | $5.65 | $5.55 | $5.61 | $5.61 | 27,823,160 |
| 2022-06-30 | $5.59 | $5.64 | $5.57 | $5.62 | $5.62 | 28,341,580 |
| 2022-06-29 | $5.68 | $5.71 | $5.58 | $5.59 | $5.59 | 38,422,430 |
| 2022-06-28 | $5.69 | $5.72 | $5.63 | $5.71 | $5.71 | 27,074,300 |
| 2022-06-27 | $5.75 | $5.76 | $5.65 | $5.69 | $5.69 | 37,136,430 |
| 2022-06-24 | $5.76 | $5.85 | $5.71 | $5.73 | $5.73 | 44,645,700 |
| 2022-06-23 | $5.76 | $5.84 | $5.71 | $5.79 | $5.79 | 58,278,230 |
| 2022-06-22 | $5.70 | $5.99 | $5.63 | $5.85 | $5.85 | 104,019,370 |
| 2022-06-21 | $5.60 | $5.96 | $5.52 | $5.79 | $5.79 | 87,959,760 |
| 2022-06-20 | $5.65 | $5.65 | $5.57 | $5.61 | $5.61 | 36,547,860 |
| 2022-06-17 | $5.66 | $5.75 | $5.60 | $5.69 | $5.69 | 39,985,890 |
| 2022-06-16 | $5.80 | $5.96 | $5.70 | $5.74 | $5.74 | 51,910,940 |
| 2022-06-15 | $5.65 | $5.89 | $5.64 | $5.76 | $5.76 | 65,935,510 |
| 2022-06-14 | $5.55 | $5.71 | $5.43 | $5.70 | $5.70 | 52,027,010 |
| 2022-06-13 | $5.76 | $5.81 | $5.57 | $5.63 | $5.63 | 65,855,730 |
| 2022-06-10 | $5.73 | $5.84 | $5.72 | $5.82 | $5.82 | 35,147,840 |
| 2022-06-09 | $5.87 | $5.97 | $5.75 | $5.80 | $5.80 | 48,924,700 |
| 2022-06-08 | $5.90 | $5.99 | $5.74 | $5.91 | $5.91 | 57,707,740 |
| 2022-06-07 | $6.03 | $6.04 | $5.80 | $5.86 | $5.86 | 58,065,490 |
| 2022-06-06 | $5.97 | $6.05 | $5.85 | $6.04 | $6.04 | 67,742,200 |
| 2022-06-02 | $5.70 | $6.09 | $5.70 | $5.99 | $5.99 | 100,690,620 |
| 2022-06-01 | $5.72 | $5.78 | $5.63 | $5.75 | $5.75 | 39,108,020 |
| 2022-05-31 | $5.82 | $5.84 | $5.64 | $5.77 | $5.77 | 40,680,470 |
| 2022-05-30 | $5.89 | $5.94 | $5.76 | $5.81 | $5.81 | 41,408,310 |
| 2022-05-27 | $5.80 | $5.98 | $5.76 | $5.89 | $5.89 | 67,318,340 |
| 2022-05-26 | $5.79 | $5.92 | $5.69 | $5.83 | $5.83 | 54,146,880 |
| 2022-05-25 | $5.62 | $5.76 | $5.59 | $5.72 | $5.72 | 42,518,420 |
| 2022-05-24 | $5.97 | $5.98 | $5.62 | $5.63 | $5.63 | 81,526,850 |
| 2022-05-23 | $5.86 | $6.19 | $5.82 | $6.06 | $6.06 | 112,939,380 |
| 2022-05-20 | $5.72 | $5.90 | $5.67 | $5.82 | $5.82 | 73,947,570 |
| 2022-05-19 | $5.60 | $5.73 | $5.55 | $5.68 | $5.68 | 44,346,270 |
| 2022-05-18 | $5.75 | $5.93 | $5.70 | $5.73 | $5.73 | 55,651,570 |
| 2022-05-17 | $5.70 | $5.85 | $5.53 | $5.77 | $5.77 | 78,350,970 |
| 2022-05-16 | $5.59 | $5.85 | $5.48 | $5.74 | $5.74 | 80,107,410 |
| 2022-05-13 | $5.60 | $5.63 | $5.48 | $5.54 | $5.54 | 41,045,060 |
| 2022-05-12 | $5.62 | $5.77 | $5.41 | $5.54 | $5.54 | 59,592,240 |
| 2022-05-11 | $5.54 | $5.99 | $5.52 | $5.68 | $5.68 | 96,683,820 |
| 2022-05-10 | $5.31 | $5.63 | $5.19 | $5.52 | $5.52 | 72,547,310 |
| 2022-05-09 | $5.28 | $5.52 | $5.17 | $5.47 | $5.47 | 56,921,040 |
| 2022-05-06 | $5.65 | $5.65 | $5.23 | $5.28 | $5.28 | 97,723,000 |
| 2022-05-05 | $5.87 | $6.01 | $5.78 | $5.80 | $5.80 | 72,581,880 |
| 2022-05-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-05-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-04-29 | $5.61 | $6.04 | $5.40 | $5.97 | $5.97 | 132,620,990 |
| 2022-04-28 | $5.90 | $6.05 | $5.65 | $5.90 | $5.90 | 86,220,950 |
| 2022-04-27 | $5.67 | $6.09 | $5.53 | $6.02 | $6.02 | 110,205,780 |
| 2022-04-26 | $5.97 | $6.10 | $5.54 | $5.54 | $5.54 | 111,593,510 |
| 2022-04-25 | $6.60 | $6.64 | $6.16 | $6.16 | $6.16 | 89,706,270 |
| 2022-04-22 | $6.73 | $6.98 | $6.54 | $6.84 | $6.84 | 97,271,120 |
| 2022-04-21 | $6.96 | $7.19 | $6.75 | $6.80 | $6.80 | 125,962,070 |
| 2022-04-20 | $7.75 | $7.91 | $7.16 | $7.20 | $7.20 | 191,926,150 |
| 2022-04-19 | $7.42 | $8.05 | $7.42 | $7.95 | $7.95 | 159,077,870 |
| 2022-04-18 | $7.32 | $7.79 | $7.22 | $7.47 | $7.47 | 129,082,250 |
| 2022-04-15 | $7.68 | $8.45 | $7.53 | $7.61 | $7.61 | 210,822,860 |
| 2022-04-14 | $7.18 | $7.93 | $7.15 | $7.86 | $7.86 | 212,105,720 |
| 2022-04-13 | $7.16 | $7.60 | $6.93 | $7.23 | $7.23 | 186,351,450 |
| 2022-04-12 | $7.35 | $8.17 | $7.26 | $7.30 | $7.30 | 227,963,210 |
| 2022-04-11 | $7.66 | $8.35 | $7.19 | $7.68 | $7.68 | 269,191,720 |
| 2022-04-08 | $6.66 | $7.69 | $6.66 | $7.69 | $7.69 | 229,903,850 |
| 2022-04-07 | $6.55 | $7.00 | $6.50 | $6.99 | $6.99 | 249,385,360 |
| 2022-04-06 | $5.76 | $6.36 | $5.70 | $6.36 | $6.36 | 77,899,650 |
| 2022-04-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-04-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-04-01 | $5.79 | $5.82 | $5.71 | $5.78 | $5.78 | 42,349,960 |
| 2022-03-31 | $5.66 | $5.87 | $5.65 | $5.85 | $5.85 | 55,236,230 |
| 2022-03-30 | $5.59 | $5.68 | $5.53 | $5.66 | $5.66 | 30,712,760 |
| 2022-03-29 | $5.69 | $5.71 | $5.55 | $5.58 | $5.58 | 20,241,500 |
| 2022-03-28 | $5.60 | $5.76 | $5.42 | $5.69 | $5.69 | 30,523,790 |
| 2022-03-25 | $5.64 | $5.69 | $5.57 | $5.59 | $5.59 | 19,680,980 |
| 2022-03-24 | $5.66 | $5.73 | $5.61 | $5.61 | $5.61 | 20,328,300 |
| 2022-03-23 | $5.71 | $5.76 | $5.64 | $5.68 | $5.68 | 24,059,260 |
| 2022-03-22 | $5.65 | $5.78 | $5.60 | $5.76 | $5.76 | 33,337,640 |
| 2022-03-21 | $5.69 | $5.75 | $5.57 | $5.65 | $5.65 | 28,793,000 |
| 2022-03-18 | $5.50 | $5.70 | $5.47 | $5.68 | $5.68 | 36,750,990 |
| 2022-03-17 | $5.46 | $5.65 | $5.46 | $5.55 | $5.55 | 40,565,260 |
| 2022-03-16 | $5.40 | $5.47 | $5.10 | $5.44 | $5.44 | 47,818,140 |
| 2022-03-15 | $5.92 | $5.92 | $5.34 | $5.34 | $5.34 | 55,735,010 |
| 2022-03-14 | $6.06 | $6.19 | $5.92 | $5.93 | $5.93 | 34,335,330 |
| 2022-03-11 | $6.10 | $6.19 | $5.95 | $6.15 | $6.15 | 29,321,240 |
| 2022-03-10 | $6.31 | $6.33 | $6.10 | $6.20 | $6.20 | 29,967,240 |
| 2022-03-09 | $6.28 | $6.33 | $5.81 | $6.24 | $6.24 | 49,235,860 |
| 2022-03-08 | $6.51 | $6.55 | $6.19 | $6.27 | $6.27 | 48,451,480 |
| 2022-03-07 | $6.65 | $6.71 | $6.50 | $6.56 | $6.56 | 53,761,990 |
| 2022-03-04 | $6.58 | $6.80 | $6.42 | $6.55 | $6.55 | 55,111,730 |
| 2022-03-03 | $6.45 | $6.66 | $6.42 | $6.59 | $6.59 | 62,396,480 |
| 2022-03-02 | $6.34 | $6.50 | $6.31 | $6.40 | $6.40 | 34,393,020 |
| 2022-03-01 | $6.32 | $6.49 | $6.30 | $6.36 | $6.36 | 34,043,040 |
| 2022-02-28 | $6.30 | $6.34 | $6.19 | $6.30 | $6.30 | 28,968,630 |
| 2022-02-25 | $6.16 | $6.47 | $6.16 | $6.27 | $6.27 | 47,333,890 |
| 2022-02-24 | $6.34 | $6.39 | $6.04 | $6.14 | $6.14 | 44,772,940 |
| 2022-02-23 | $6.45 | $6.49 | $6.30 | $6.37 | $6.37 | 33,961,440 |
| 2022-02-22 | $6.47 | $6.60 | $6.36 | $6.43 | $6.43 | 43,670,080 |
| 2022-02-21 | $6.32 | $6.52 | $6.26 | $6.52 | $6.52 | 55,248,480 |
| 2022-02-18 | $6.01 | $6.33 | $5.98 | $6.31 | $6.31 | 65,189,830 |
| 2022-02-17 | $5.97 | $6.19 | $5.95 | $6.06 | $6.06 | 35,693,100 |
| 2022-02-16 | $5.96 | $6.09 | $5.94 | $6.01 | $6.01 | 27,937,370 |
| 2022-02-15 | $5.94 | $5.99 | $5.80 | $5.93 | $5.93 | 30,511,940 |
| 2022-02-14 | $5.96 | $6.09 | $5.91 | $5.94 | $5.94 | 33,917,100 |
| 2022-02-11 | $6.17 | $6.33 | $6.04 | $6.06 | $6.06 | 53,549,610 |
| 2022-02-10 | $6.09 | $6.22 | $6.07 | $6.18 | $6.18 | 47,747,080 |
| 2022-02-09 | $6.10 | $6.38 | $6.04 | $6.15 | $6.15 | 58,851,110 |
| 2022-02-08 | $5.77 | $6.14 | $5.70 | $6.11 | $6.11 | 83,015,100 |
| 2022-02-07 | $5.55 | $5.83 | $5.44 | $5.80 | $5.80 | 77,265,250 |
| 2022-02-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-01-28 | $5.61 | $5.74 | $5.60 | $5.60 | $5.60 | 94,151,280 |
| 2022-01-27 | $6.35 | $6.39 | $6.19 | $6.22 | $6.22 | 27,822,220 |
| 2022-01-26 | $6.15 | $6.51 | $6.13 | $6.35 | $6.35 | 42,271,530 |
| 2022-01-25 | $6.50 | $6.55 | $6.14 | $6.15 | $6.15 | 51,211,570 |
| 2022-01-24 | $6.63 | $6.74 | $6.43 | $6.56 | $6.56 | 37,779,300 |
| 2022-01-21 | $6.67 | $6.76 | $6.62 | $6.65 | $6.65 | 41,654,990 |
| 2022-01-20 | $6.75 | $7.09 | $6.70 | $6.72 | $6.72 | 78,592,210 |
| 2022-01-19 | $6.65 | $6.92 | $6.56 | $6.83 | $6.83 | 116,182,510 |
| 2022-01-18 | $6.40 | $6.52 | $6.33 | $6.46 | $6.46 | 37,821,410 |
| 2022-01-17 | $6.42 | $6.45 | $6.30 | $6.39 | $6.39 | 35,041,610 |
| 2022-01-14 | $6.70 | $6.70 | $6.45 | $6.50 | $6.50 | 38,193,880 |
| 2022-01-13 | $6.76 | $6.85 | $6.67 | $6.73 | $6.73 | 52,524,800 |
| 2022-01-12 | $6.81 | $6.85 | $6.61 | $6.75 | $6.75 | 73,326,060 |
| 2022-01-11 | $6.59 | $7.05 | $6.57 | $6.90 | $6.90 | 100,895,090 |
| 2022-01-10 | $6.62 | $6.65 | $6.50 | $6.61 | $6.61 | 50,427,700 |
| 2022-01-07 | $6.30 | $6.59 | $6.29 | $6.52 | $6.52 | 84,822,560 |
| 2022-01-06 | $6.19 | $6.40 | $6.16 | $6.31 | $6.31 | 47,947,320 |
| 2022-01-05 | $6.29 | $6.31 | $6.13 | $6.19 | $6.19 | 33,143,350 |
| 2022-01-04 | $6.23 | $6.33 | $6.21 | $6.29 | $6.29 | 37,772,260 |
| 2022-01-03 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-12-31 | $6.25 | $6.29 | $6.20 | $6.21 | $6.21 | 32,642,300 |
| 2021-12-30 | $6.34 | $6.37 | $6.25 | $6.26 | $6.26 | 31,813,080 |
| 2021-12-29 | $6.29 | $6.41 | $6.27 | $6.32 | $6.32 | 21,131,500 |
| 2021-12-28 | $6.30 | $6.36 | $6.25 | $6.31 | $6.31 | 24,031,820 |
| 2021-12-27 | $6.36 | $6.41 | $6.27 | $6.32 | $6.32 | 34,503,120 |
| 2021-12-24 | $6.64 | $6.65 | $6.42 | $6.44 | $6.44 | 48,795,330 |
| 2021-12-23 | $6.59 | $6.73 | $6.53 | $6.66 | $6.66 | 54,185,300 |
| 2021-12-22 | $6.63 | $6.64 | $6.51 | $6.54 | $6.54 | 35,912,140 |
| 2021-12-21 | $6.44 | $6.69 | $6.42 | $6.64 | $6.64 | 49,559,170 |
| 2021-12-20 | $6.65 | $6.72 | $6.45 | $6.46 | $6.46 | 50,358,160 |
| 2021-12-17 | $6.79 | $6.87 | $6.64 | $6.65 | $6.65 | 66,357,800 |
| 2021-12-16 | $6.39 | $6.80 | $6.38 | $6.79 | $6.79 | 127,186,030 |
| 2021-12-15 | $6.38 | $6.49 | $6.36 | $6.40 | $6.40 | 32,707,380 |
| 2021-12-14 | $6.49 | $6.50 | $6.36 | $6.38 | $6.38 | 37,215,660 |
| 2021-12-13 | $6.50 | $6.56 | $6.46 | $6.52 | $6.52 | 37,739,240 |
| 2021-12-10 | $6.60 | $6.62 | $6.43 | $6.48 | $6.48 | 49,978,960 |
| 2021-12-09 | $6.65 | $6.74 | $6.59 | $6.61 | $6.61 | 59,628,730 |
| 2021-12-08 | $6.64 | $6.72 | $6.58 | $6.69 | $6.69 | 65,331,600 |
| 2021-12-07 | $6.51 | $6.87 | $6.35 | $6.72 | $6.72 | 107,029,550 |
| 2021-12-06 | $6.42 | $6.64 | $6.42 | $6.44 | $6.44 | 81,370,180 |
| 2021-12-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 84,407,810 |
| 2021-12-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 77,782,290 |
| 2021-12-01 | $6.21 | $6.39 | $6.16 | $6.38 | $6.38 | 38,539,160 |
| 2021-11-30 | $6.35 | $6.44 | $6.21 | $6.27 | $6.27 | 37,503,850 |
| 2021-11-29 | $6.20 | $6.39 | $6.13 | $6.33 | $6.33 | 46,830,050 |
| 2021-11-26 | $6.17 | $6.49 | $6.13 | $6.37 | $6.37 | 64,217,290 |
| 2021-11-25 | $6.42 | $6.42 | $6.22 | $6.23 | $6.23 | 42,080,270 |
| 2021-11-24 | $6.45 | $6.52 | $6.28 | $6.42 | $6.42 | 60,460,450 |
| 2021-11-23 | $6.21 | $6.61 | $6.13 | $6.45 | $6.45 | 96,786,460 |
| 2021-11-22 | $6.17 | $6.27 | $6.12 | $6.19 | $6.19 | 40,121,550 |
| 2021-11-19 | $6.01 | $6.18 | $5.91 | $6.14 | $6.14 | 54,512,090 |
| 2021-11-18 | $6.00 | $6.12 | $5.98 | $6.02 | $6.02 | 46,707,850 |
| 2021-11-17 | $6.09 | $6.11 | $5.99 | $6.03 | $6.03 | 48,355,900 |
| 2021-11-16 | $6.20 | $6.22 | $6.02 | $6.03 | $6.03 | 36,836,200 |
| 2021-11-15 | $6.18 | $6.25 | $6.06 | $6.20 | $6.20 | 41,813,170 |
| 2021-11-12 | $6.43 | $6.48 | $6.20 | $6.21 | $6.21 | 58,178,000 |
| 2021-11-11 | $6.46 | $6.59 | $6.34 | $6.51 | $6.51 | 61,717,970 |
| 2021-11-10 | $6.20 | $6.35 | $6.07 | $6.33 | $6.33 | 46,044,690 |
| 2021-11-09 | $6.39 | $6.42 | $6.21 | $6.30 | $6.30 | 32,836,820 |
| 2021-11-08 | $6.33 | $6.52 | $6.33 | $6.36 | $6.36 | 44,734,100 |
| 2021-11-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 55,497,790 |
| 2021-11-04 | $6.76 | $6.79 | $6.68 | $6.73 | $6.73 | 37,912,120 |
| 2021-11-03 | $6.89 | $6.89 | $6.61 | $6.85 | $6.85 | 56,800,730 |
| 2021-11-02 | $7.45 | $7.49 | $6.80 | $6.90 | $6.90 | 85,183,020 |
| 2021-11-01 | $7.25 | $7.67 | $7.14 | $7.55 | $7.55 | 74,332,510 |
| 2021-10-29 | $7.15 | $7.19 | $6.94 | $7.09 | $7.09 | 36,056,010 |
| 2021-10-28 | $7.15 | $7.18 | $6.84 | $7.06 | $7.06 | 49,486,620 |
| 2021-10-27 | $7.44 | $7.44 | $7.10 | $7.14 | $7.14 | 43,592,220 |
| 2021-10-26 | $7.56 | $7.61 | $7.38 | $7.44 | $7.44 | 36,860,180 |
| 2021-10-25 | $7.30 | $7.63 | $7.23 | $7.47 | $7.47 | 48,799,260 |
| 2021-10-22 | $7.83 | $7.90 | $7.34 | $7.38 | $7.38 | 73,355,380 |
| 2021-10-21 | $8.09 | $8.25 | $7.85 | $7.89 | $7.89 | 70,094,600 |
| 2021-10-20 | $7.96 | $8.22 | $7.58 | $8.09 | $8.09 | 58,882,860 |
| 2021-10-19 | $7.86 | $8.21 | $7.81 | $8.20 | $8.20 | 57,562,770 |
| 2021-10-18 | $7.59 | $8.00 | $7.52 | $7.85 | $7.85 | 45,208,250 |
| 2021-10-15 | $7.67 | $7.73 | $7.51 | $7.59 | $7.59 | 46,501,580 |
| 2021-10-14 | $7.51 | $7.82 | $7.42 | $7.62 | $7.62 | 60,331,580 |
| 2021-10-13 | $7.55 | $7.57 | $7.19 | $7.41 | $7.41 | 44,191,730 |
| 2021-10-12 | $7.91 | $7.99 | $7.31 | $7.48 | $7.48 | 58,595,450 |
| 2021-10-11 | $8.03 | $8.05 | $7.68 | $7.89 | $7.89 | 34,578,350 |
| 2021-10-08 | $8.23 | $8.34 | $7.90 | $8.04 | $8.04 | 39,414,970 |
| 2021-10-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-10-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-09-30 | $8.20 | $8.31 | $8.02 | $8.17 | $8.17 | 36,789,570 |
| 2021-09-29 | $8.79 | $8.85 | $7.95 | $8.15 | $8.15 | 52,573,690 |
| 2021-09-28 | $8.87 | $8.98 | $8.60 | $8.77 | $8.77 | 34,113,290 |
| 2021-09-27 | $9.34 | $9.45 | $8.60 | $8.85 | $8.85 | 53,438,770 |
| 2021-09-24 | $9.72 | $10.03 | $9.26 | $9.30 | $9.30 | 53,767,730 |
| 2021-09-23 | $10.17 | $10.26 | $9.65 | $9.88 | $9.88 | 57,872,720 |
| 2021-09-22 | $9.61 | $10.12 | $9.56 | $9.94 | $9.94 | 54,408,690 |
| 2021-09-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-09-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-09-17 | $9.99 | $10.30 | $9.23 | $9.67 | $9.67 | 81,219,890 |
| 2021-09-16 | $10.32 | $10.72 | $10.07 | $10.10 | $10.10 | 78,041,280 |
| 2021-09-15 | $10.11 | $10.35 | $9.94 | $10.13 | $10.13 | 60,049,360 |
| 2021-09-14 | $10.68 | $10.80 | $9.96 | $10.19 | $10.19 | 94,387,170 |
| 2021-09-13 | $10.30 | $11.11 | $10.26 | $10.89 | $10.89 | 119,801,660 |
| 2021-09-10 | $9.99 | $10.68 | $9.78 | $10.65 | $10.65 | 158,972,840 |
| 2021-09-09 | $8.97 | $9.89 | $8.91 | $9.89 | $9.89 | 139,535,900 |
| 2021-09-08 | $8.88 | $9.20 | $8.75 | $8.99 | $8.99 | 102,607,780 |
| 2021-09-07 | $8.25 | $9.22 | $8.16 | $9.21 | $9.21 | 134,942,970 |
| 2021-09-06 | $8.30 | $8.58 | $7.82 | $8.38 | $8.38 | 104,113,530 |
| 2021-09-03 | $7.87 | $8.69 | $7.86 | $8.42 | $8.42 | 155,918,980 |
| 2021-09-02 | $7.72 | $7.96 | $7.56 | $7.90 | $7.90 | 90,667,980 |
| 2021-09-01 | $8.26 | $8.56 | $7.67 | $7.72 | $7.72 | 110,983,390 |
| 2021-08-31 | $7.89 | $8.28 | $7.86 | $8.26 | $8.26 | 113,503,640 |
| 2021-08-30 | $8.09 | $8.09 | $7.70 | $7.91 | $7.91 | 81,193,290 |
| 2021-08-27 | $7.70 | $7.99 | $7.70 | $7.95 | $7.95 | 71,376,630 |
| 2021-08-26 | $7.65 | $8.10 | $7.65 | $7.87 | $7.87 | 101,295,680 |
| 2021-08-25 | $7.59 | $7.64 | $7.37 | $7.60 | $7.60 | 61,902,270 |
| 2021-08-24 | $7.27 | $7.78 | $7.22 | $7.65 | $7.65 | 95,898,790 |
| 2021-08-23 | $7.39 | $7.55 | $7.22 | $7.26 | $7.26 | 74,805,110 |
| 2021-08-20 | $7.18 | $7.48 | $7.04 | $7.39 | $7.39 | 62,067,090 |
| 2021-08-19 | $7.15 | $7.22 | $6.96 | $7.16 | $7.16 | 64,279,250 |
| 2021-08-18 | $7.14 | $7.53 | $7.09 | $7.37 | $7.37 | 73,433,890 |
| 2021-08-17 | $7.27 | $7.44 | $7.12 | $7.15 | $7.15 | 63,945,640 |
| 2021-08-16 | $7.35 | $7.48 | $7.18 | $7.33 | $7.33 | 69,410,460 |
| 2021-08-13 | $7.00 | $7.45 | $6.95 | $7.35 | $7.35 | 88,417,680 |
| 2021-08-12 | $6.92 | $7.23 | $6.85 | $7.09 | $7.09 | 86,769,450 |
| 2021-08-11 | $6.74 | $7.07 | $6.66 | $7.04 | $7.04 | 86,627,810 |
| 2021-08-10 | $6.74 | $6.75 | $6.56 | $6.64 | $6.64 | 38,339,670 |
| 2021-08-09 | $6.63 | $6.80 | $6.48 | $6.75 | $6.75 | 39,353,070 |
| 2021-08-06 | $6.59 | $6.75 | $6.46 | $6.68 | $6.68 | 36,493,880 |
| 2021-08-05 | $6.84 | $6.84 | $6.62 | $6.68 | $6.68 | 37,222,360 |
| 2021-08-04 | $6.75 | $6.97 | $6.68 | $6.89 | $6.89 | 50,312,100 |
| 2021-08-03 | $6.90 | $6.98 | $6.59 | $6.68 | $6.68 | 52,719,090 |
| 2021-08-02 | $6.90 | $7.10 | $6.69 | $7.05 | $7.05 | 74,711,740 |
| 2021-07-30 | $6.84 | $7.31 | $6.79 | $7.25 | $7.25 | 86,107,370 |
| 2021-07-29 | $6.69 | $6.90 | $6.62 | $6.86 | $6.86 | 54,922,190 |
| 2021-07-28 | $6.69 | $6.74 | $6.31 | $6.56 | $6.56 | 57,544,800 |
| 2021-07-27 | $7.20 | $7.34 | $6.71 | $6.74 | $6.74 | 97,027,480 |
| 2021-07-26 | $7.42 | $7.53 | $6.98 | $7.14 | $7.14 | 95,765,100 |
| 2021-07-23 | $7.56 | $7.92 | $7.38 | $7.42 | $7.42 | 117,181,720 |
| 2021-07-22 | $7.35 | $7.80 | $7.28 | $7.61 | $7.61 | 108,908,530 |
| 2021-07-21 | $7.53 | $7.60 | $7.20 | $7.35 | $7.35 | 86,853,460 |
| 2021-07-20 | $7.53 | $7.55 | $7.23 | $7.39 | $7.39 | 77,605,690 |
| 2021-07-19 | $7.50 | $8.30 | $7.50 | $7.60 | $7.60 | 127,225,130 |
| 2021-07-16 | $7.36 | $7.65 | $7.15 | $7.55 | $7.55 | 162,892,940 |
| 2021-07-15 | $6.43 | $7.19 | $6.42 | $7.19 | $7.19 | 157,121,960 |
| 2021-07-14 | $6.43 | $6.78 | $6.41 | $6.54 | $6.54 | 85,239,620 |
| 2021-07-13 | $6.36 | $6.53 | $6.22 | $6.53 | $6.53 | 82,634,600 |
| 2021-07-12 | $6.25 | $6.56 | $6.25 | $6.31 | $6.31 | 96,739,620 |
| 2021-07-09 | $6.09 | $6.28 | $5.91 | $6.20 | $6.20 | 80,159,000 |
| 2021-07-08 | $6.25 | $6.30 | $6.11 | $6.15 | $6.15 | 64,475,120 |
| 2021-07-07 | $6.19 | $6.48 | $6.13 | $6.34 | $6.34 | 124,946,710 |
| 2021-07-06 | $6.09 | $6.32 | $5.99 | $6.12 | $6.12 | 44,856,290 |
| 2021-07-05 | $5.95 | $6.04 | $5.80 | $6.01 | $6.01 | 34,044,910 |
| 2021-07-02 | $5.91 | $6.06 | $5.88 | $5.96 | $5.96 | 30,635,520 |
| 2021-07-01 | $6.16 | $6.27 | $5.98 | $6.02 | $6.02 | 52,937,530 |
| 2021-06-30 | $6.13 | $6.23 | $6.03 | $6.18 | $6.18 | 60,468,660 |
| 2021-06-29 | $6.45 | $6.45 | $6.07 | $6.10 | $6.10 | 65,180,830 |
| 2021-06-28 | $6.60 | $6.69 | $6.44 | $6.45 | $6.45 | 100,408,050 |
| 2021-06-25 | $6.03 | $6.56 | $5.93 | $6.56 | $6.56 | 84,137,490 |
| 2021-06-24 | $6.10 | $6.14 | $5.95 | $5.96 | $5.96 | 52,391,590 |
| 2021-06-23 | $6.20 | $6.25 | $6.03 | $6.14 | $6.14 | 48,271,280 |
| 2021-06-22 | $6.27 | $6.35 | $6.06 | $6.25 | $6.25 | 67,638,100 |
| 2021-06-21 | $6.70 | $6.77 | $6.25 | $6.31 | $6.31 | 95,672,940 |
| 2021-06-18 | $6.12 | $6.48 | $5.99 | $6.44 | $6.44 | 96,538,700 |
| 2021-06-17 | $6.01 | $6.38 | $5.98 | $6.13 | $6.13 | 69,327,790 |
| 2021-06-16 | $6.00 | $6.30 | $5.85 | $6.03 | $6.03 | 61,186,240 |
| 2021-06-15 | $6.03 | $6.14 | $5.91 | $6.07 | $6.07 | 62,797,080 |
| 2021-06-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-06-11 | $5.85 | $6.38 | $5.78 | $6.19 | $6.19 | 110,068,090 |
| 2021-06-10 | $5.63 | $5.87 | $5.61 | $5.81 | $5.81 | 81,486,050 |
| 2021-06-09 | $5.55 | $5.84 | $5.55 | $5.68 | $5.68 | 76,688,460 |
| 2021-06-08 | $5.38 | $5.80 | $5.36 | $5.54 | $5.54 | 68,076,100 |
| 2021-06-07 | $5.48 | $5.52 | $5.37 | $5.41 | $5.41 | 33,618,290 |
| 2021-06-04 | $5.50 | $5.52 | $5.30 | $5.48 | $5.48 | 41,125,900 |
| 2021-06-03 | $5.42 | $5.78 | $5.42 | $5.59 | $5.59 | 71,209,250 |
| 2021-06-02 | $5.53 | $5.59 | $5.40 | $5.42 | $5.42 | 40,717,700 |
| 2021-06-01 | $5.42 | $5.64 | $5.30 | $5.61 | $5.61 | 72,920,440 |
| 2021-05-31 | $5.66 | $5.69 | $5.48 | $5.58 | $5.58 | 45,061,650 |
| 2021-05-28 | $5.89 | $5.95 | $5.62 | $5.63 | $5.63 | 72,929,740 |
| 2021-05-27 | $5.69 | $5.81 | $5.66 | $5.72 | $5.72 | 46,238,540 |
| 2021-05-26 | $5.62 | $5.79 | $5.60 | $5.70 | $5.70 | 59,484,110 |
| 2021-05-25 | $5.81 | $5.84 | $5.46 | $5.76 | $5.76 | 82,104,450 |
| 2021-05-24 | $5.75 | $5.92 | $5.60 | $5.72 | $5.72 | 74,398,700 |
| 2021-05-21 | $5.58 | $6.09 | $5.52 | $6.00 | $6.00 | 111,520,280 |
| 2021-05-20 | $5.47 | $5.66 | $5.30 | $5.61 | $5.61 | 139,267,620 |
| 2021-05-19 | $5.99 | $6.07 | $5.82 | $5.89 | $5.89 | 88,689,640 |
| 2021-05-18 | $6.21 | $6.25 | $6.05 | $6.11 | $6.11 | 88,436,550 |
| 2021-05-17 | $5.81 | $6.30 | $5.74 | $6.05 | $6.05 | 121,032,320 |
| 2021-05-14 | $6.06 | $6.24 | $5.74 | $5.89 | $5.89 | 145,457,050 |
| 2021-05-13 | $6.20 | $6.48 | $5.98 | $6.04 | $6.04 | 144,641,410 |
| 2021-05-12 | $6.30 | $6.62 | $6.18 | $6.36 | $6.36 | 150,292,140 |
| 2021-05-11 | $6.46 | $6.50 | $6.15 | $6.19 | $6.19 | 151,526,670 |
| 2021-05-10 | $6.31 | $6.62 | $5.99 | $6.62 | $6.62 | 182,877,220 |
| 2021-05-07 | $5.95 | $6.24 | $5.80 | $6.02 | $6.02 | 169,215,190 |
| 2021-05-06 | $5.45 | $5.72 | $5.33 | $5.72 | $5.72 | 143,799,010 |
| 2021-05-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-05-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-04-30 | $5.18 | $5.30 | $5.08 | $5.20 | $5.20 | 91,259,360 |
| 2021-04-29 | $5.24 | $5.28 | $4.97 | $5.19 | $5.19 | 112,103,700 |
| 2021-04-28 | $5.26 | $5.32 | $5.13 | $5.28 | $5.28 | 91,145,280 |
| 2021-04-27 | $5.45 | $5.53 | $5.18 | $5.33 | $5.33 | 100,597,230 |
| 2021-04-26 | $5.65 | $5.78 | $5.33 | $5.37 | $5.37 | 194,862,090 |
| 2021-04-23 | $5.00 | $5.58 | $4.95 | $5.58 | $5.58 | 233,064,270 |
| 2021-04-22 | $4.64 | $5.07 | $4.63 | $5.07 | $5.07 | 177,884,460 |
| 2021-04-21 | $4.64 | $4.65 | $4.43 | $4.61 | $4.61 | 63,512,420 |
| 2021-04-20 | $4.63 | $4.75 | $4.60 | $4.64 | $4.64 | 59,487,930 |
| 2021-04-19 | $4.62 | $4.80 | $4.50 | $4.65 | $4.65 | 75,211,430 |
| 2021-04-16 | $4.60 | $4.73 | $4.60 | $4.62 | $4.62 | 67,331,440 |
| 2021-04-15 | $4.75 | $4.79 | $4.56 | $4.61 | $4.61 | 77,081,920 |
| 2021-04-14 | $4.56 | $4.93 | $4.56 | $4.80 | $4.80 | 110,791,830 |
| 2021-04-13 | $4.86 | $4.97 | $4.66 | $4.78 | $4.78 | 134,456,860 |
| 2021-04-12 | $4.75 | $5.28 | $4.67 | $5.11 | $5.11 | 198,386,080 |
| 2021-04-09 | $4.88 | $4.96 | $4.45 | $4.82 | $4.82 | 212,605,710 |
| 2021-04-08 | $4.52 | $5.02 | $4.43 | $4.70 | $4.70 | 237,305,590 |
| 2021-04-07 | $4.16 | $4.63 | $4.13 | $4.56 | $4.56 | 152,539,830 |
| 2021-04-06 | $4.25 | $4.37 | $4.20 | $4.21 | $4.21 | 63,857,150 |
| 2021-04-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-04-02 | $4.20 | $4.32 | $4.18 | $4.20 | $4.20 | 69,100,020 |
| 2021-04-01 | $4.09 | $4.45 | $4.01 | $4.30 | $4.30 | 123,716,620 |
| 2021-03-31 | $4.18 | $4.34 | $4.08 | $4.16 | $4.16 | 82,429,010 |
| 2021-03-30 | $4.01 | $4.29 | $3.97 | $4.19 | $4.19 | 108,882,500 |
| 2021-03-29 | $4.00 | $4.06 | $3.94 | $4.04 | $4.04 | 57,154,050 |
| 2021-03-26 | $3.86 | $3.98 | $3.85 | $3.96 | $3.96 | 49,269,540 |
| 2021-03-25 | $3.94 | $3.95 | $3.80 | $3.85 | $3.85 | 41,966,390 |
| 2021-03-24 | $3.82 | $3.96 | $3.76 | $3.95 | $3.95 | 70,712,290 |
| 2021-03-23 | $4.15 | $4.16 | $3.87 | $3.89 | $3.89 | 97,371,320 |
| 2021-03-22 | $4.30 | $4.38 | $4.12 | $4.20 | $4.20 | 84,634,770 |
| 2021-03-19 | $4.12 | $4.32 | $4.08 | $4.17 | $4.17 | 78,097,160 |
| 2021-03-18 | $4.18 | $4.32 | $4.11 | $4.22 | $4.22 | 98,093,720 |
| 2021-03-17 | $4.40 | $4.47 | $4.20 | $4.23 | $4.23 | 130,477,150 |
| 2021-03-16 | $4.52 | $4.59 | $4.32 | $4.57 | $4.57 | 187,899,970 |
| 2021-03-15 | $4.51 | $4.51 | $4.49 | $4.51 | $4.51 | 71,146,920 |
| 2021-03-12 | $4.09 | $4.17 | $4.00 | $4.10 | $4.10 | 100,833,630 |
| 2021-03-11 | $3.82 | $4.11 | $3.74 | $4.08 | $4.08 | 106,112,040 |
| 2021-03-10 | $3.79 | $3.93 | $3.73 | $3.79 | $3.79 | 53,142,970 |
| 2021-03-09 | $3.71 | $3.99 | $3.58 | $3.86 | $3.86 | 92,197,240 |
| 2021-03-08 | $3.78 | $3.91 | $3.70 | $3.71 | $3.71 | 55,446,330 |
| 2021-03-05 | $3.84 | $3.86 | $3.68 | $3.74 | $3.74 | 65,200,630 |
| 2021-03-04 | $3.83 | $4.20 | $3.80 | $3.96 | $3.96 | 124,805,160 |
| 2021-03-03 | $3.77 | $3.90 | $3.77 | $3.87 | $3.87 | 86,887,410 |
| 2021-03-02 | $3.76 | $3.80 | $3.65 | $3.68 | $3.68 | 36,995,420 |
| 2021-03-01 | $3.61 | $3.80 | $3.61 | $3.77 | $3.77 | 42,074,890 |
| 2021-02-26 | $3.60 | $3.67 | $3.56 | $3.59 | $3.59 | 27,578,900 |
| 2021-02-25 | $3.68 | $3.76 | $3.66 | $3.69 | $3.69 | 38,599,160 |
| 2021-02-24 | $3.69 | $3.76 | $3.59 | $3.65 | $3.65 | 33,263,980 |
| 2021-02-23 | $3.75 | $3.84 | $3.63 | $3.75 | $3.75 | 58,331,020 |
| 2021-02-22 | $3.59 | $3.90 | $3.57 | $3.75 | $3.75 | 83,094,780 |
| 2021-02-19 | $3.45 | $3.56 | $3.40 | $3.56 | $3.56 | 32,471,750 |
| 2021-02-18 | $3.38 | $3.49 | $3.37 | $3.45 | $3.45 | 27,484,290 |
| 2021-02-17 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2021-02-16 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2021-02-15 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2021-02-12 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2021-02-11 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2021-02-10 | $3.32 | $3.33 | $3.30 | $3.33 | $3.33 | 11,921,990 |
| 2021-02-09 | $3.26 | $3.33 | $3.25 | $3.33 | $3.33 | 13,448,650 |
| 2021-02-08 | $3.23 | $3.28 | $3.23 | $3.27 | $3.27 | 7,500,500 |
| 2021-02-05 | $3.25 | $3.30 | $3.24 | $3.24 | $3.24 | 8,461,100 |
| 2021-02-04 | $3.29 | $3.30 | $3.22 | $3.25 | $3.25 | 12,354,900 |
| 2021-02-03 | $3.34 | $3.34 | $3.26 | $3.31 | $3.31 | 11,649,600 |
| 2021-02-02 | $3.34 | $3.35 | $3.30 | $3.33 | $3.33 | 7,621,620 |
| 2021-02-01 | $3.27 | $3.33 | $3.26 | $3.33 | $3.33 | 10,254,720 |
| 2021-01-29 | $3.36 | $3.38 | $3.22 | $3.28 | $3.28 | 19,425,160 |
| 2021-01-28 | $3.37 | $3.41 | $3.34 | $3.36 | $3.36 | 18,269,180 |
| 2021-01-27 | $3.42 | $3.46 | $3.40 | $3.42 | $3.42 | 12,117,110 |
| 2021-01-26 | $3.40 | $3.46 | $3.38 | $3.43 | $3.43 | 14,560,630 |
| 2021-01-25 | $3.47 | $3.47 | $3.40 | $3.42 | $3.42 | 23,806,590 |
| 2021-01-22 | $3.55 | $3.56 | $3.48 | $3.48 | $3.48 | 27,641,900 |
| 2021-01-21 | $3.50 | $3.63 | $3.48 | $3.59 | $3.59 | 37,200,910 |
| 2021-01-20 | $3.51 | $3.65 | $3.50 | $3.56 | $3.56 | 38,551,350 |
| 2021-01-19 | $3.50 | $3.52 | $3.47 | $3.49 | $3.49 | 18,548,870 |
| 2021-01-18 | $3.57 | $3.57 | $3.48 | $3.53 | $3.53 | 31,153,470 |
| 2021-01-15 | $3.51 | $3.53 | $3.45 | $3.47 | $3.47 | 26,060,320 |
| 2021-01-14 | $3.47 | $3.57 | $3.42 | $3.50 | $3.50 | 35,125,200 |
| 2021-01-13 | $3.47 | $3.53 | $3.44 | $3.50 | $3.50 | 33,457,530 |
| 2021-01-12 | $3.43 | $3.52 | $3.41 | $3.50 | $3.50 | 31,943,420 |
| 2021-01-11 | $3.62 | $3.66 | $3.45 | $3.45 | $3.45 | 55,089,950 |
| 2021-01-08 | $3.70 | $3.73 | $3.56 | $3.65 | $3.65 | 50,748,020 |
| 2021-01-07 | $3.79 | $3.88 | $3.68 | $3.70 | $3.70 | 62,416,590 |
| 2021-01-06 | $3.85 | $3.87 | $3.72 | $3.79 | $3.79 | 41,335,740 |
| 2021-01-05 | $3.92 | $3.97 | $3.81 | $3.85 | $3.85 | 64,213,800 |
| 2021-01-04 | $3.81 | $4.05 | $3.74 | $3.98 | $3.98 | 92,066,570 |
| 2021-01-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-12-31 | $3.80 | $3.84 | $3.74 | $3.83 | $3.83 | 46,160,410 |
| 2020-12-30 | $3.74 | $3.93 | $3.71 | $3.84 | $3.84 | 65,398,110 |
| 2020-12-29 | $3.86 | $3.95 | $3.74 | $3.78 | $3.78 | 72,922,270 |
| 2020-12-28 | $3.84 | $3.93 | $3.80 | $3.86 | $3.86 | 97,028,940 |
| 2020-12-25 | $3.50 | $3.84 | $3.47 | $3.84 | $3.84 | 113,699,800 |
| 2020-12-24 | $3.57 | $3.59 | $3.48 | $3.49 | $3.49 | 29,071,110 |
| 2020-12-23 | $3.57 | $3.66 | $3.54 | $3.58 | $3.58 | 36,936,170 |
| 2020-12-22 | $3.75 | $3.76 | $3.57 | $3.60 | $3.60 | 53,509,990 |
| 2020-12-21 | $3.71 | $3.76 | $3.64 | $3.74 | $3.74 | 60,383,690 |
| 2020-12-18 | $3.49 | $3.69 | $3.49 | $3.65 | $3.65 | 68,548,320 |
| 2020-12-17 | $3.38 | $3.51 | $3.36 | $3.48 | $3.48 | 32,116,130 |
| 2020-12-16 | $3.45 | $3.45 | $3.37 | $3.39 | $3.39 | 20,030,400 |
| 2020-12-15 | $3.43 | $3.46 | $3.35 | $3.45 | $3.45 | 27,826,080 |
| 2020-12-14 | $3.59 | $3.60 | $3.39 | $3.44 | $3.44 | 62,682,720 |
| 2020-12-11 | $3.80 | $3.86 | $3.61 | $3.65 | $3.65 | 63,119,080 |
| 2020-12-10 | $3.58 | $3.79 | $3.57 | $3.75 | $3.75 | 78,699,850 |
| 2020-12-09 | $3.61 | $3.67 | $3.55 | $3.55 | $3.55 | 32,936,350 |
| 2020-12-08 | $3.65 | $3.66 | $3.58 | $3.59 | $3.59 | 30,156,060 |
| 2020-12-07 | $3.76 | $3.77 | $3.66 | $3.67 | $3.67 | 38,611,290 |
| 2020-12-04 | $3.71 | $3.78 | $3.65 | $3.76 | $3.76 | 43,215,880 |
| 2020-12-03 | $3.89 | $3.90 | $3.72 | $3.75 | $3.75 | 62,764,200 |
| 2020-12-02 | $3.67 | $3.93 | $3.67 | $3.88 | $3.88 | 109,143,740 |
| 2020-12-01 | $3.62 | $3.70 | $3.59 | $3.68 | $3.68 | 35,291,730 |
| 2020-11-30 | $3.68 | $3.82 | $3.64 | $3.66 | $3.66 | 56,035,990 |
| 2020-11-27 | $3.61 | $3.80 | $3.61 | $3.67 | $3.67 | 59,531,400 |
| 2020-11-26 | $3.63 | $3.68 | $3.56 | $3.61 | $3.61 | 34,289,780 |
| 2020-11-25 | $3.86 | $3.88 | $3.66 | $3.66 | $3.66 | 59,169,200 |
| 2020-11-24 | $3.75 | $3.87 | $3.71 | $3.83 | $3.83 | 65,930,160 |
| 2020-11-23 | $3.65 | $3.92 | $3.63 | $3.80 | $3.80 | 89,543,430 |
| 2020-11-20 | $3.56 | $3.65 | $3.48 | $3.65 | $3.65 | 39,904,700 |
| 2020-11-19 | $3.64 | $3.68 | $3.53 | $3.57 | $3.57 | 31,910,830 |
| 2020-11-18 | $3.60 | $3.71 | $3.58 | $3.65 | $3.65 | 40,279,360 |
| 2020-11-17 | $3.69 | $3.76 | $3.60 | $3.65 | $3.65 | 43,997,780 |
| 2020-11-16 | $3.60 | $3.75 | $3.58 | $3.69 | $3.69 | 57,998,630 |
| 2020-11-13 | $3.54 | $3.61 | $3.48 | $3.56 | $3.56 | 32,731,140 |
| 2020-11-12 | $3.54 | $3.65 | $3.46 | $3.60 | $3.60 | 46,225,780 |
| 2020-11-11 | $3.42 | $3.72 | $3.41 | $3.56 | $3.56 | 79,309,420 |
| 2020-11-10 | $3.48 | $3.54 | $3.42 | $3.42 | $3.42 | 27,417,720 |
| 2020-11-09 | $3.46 | $3.52 | $3.43 | $3.48 | $3.48 | 36,695,520 |
| 2020-11-06 | $3.41 | $3.46 | $3.37 | $3.42 | $3.42 | 25,435,680 |
| 2020-11-05 | $3.35 | $3.47 | $3.31 | $3.43 | $3.43 | 39,232,880 |
| 2020-11-04 | $3.32 | $3.36 | $3.30 | $3.34 | $3.34 | 19,294,600 |
| 2020-11-03 | $3.24 | $3.35 | $3.24 | $3.32 | $3.32 | 21,094,470 |
| 2020-11-02 | $3.19 | $3.24 | $3.17 | $3.24 | $3.24 | 12,170,940 |
| 2020-10-30 | $3.27 | $3.28 | $3.18 | $3.19 | $3.19 | 16,537,100 |
| 2020-10-29 | $3.21 | $3.29 | $3.21 | $3.27 | $3.27 | 14,926,410 |
| 2020-10-28 | $3.21 | $3.25 | $3.20 | $3.24 | $3.24 | 13,167,060 |
| 2020-10-27 | $3.18 | $3.23 | $3.18 | $3.22 | $3.22 | 9,914,950 |
| 2020-10-26 | $3.23 | $3.23 | $3.17 | $3.20 | $3.20 | 11,035,640 |
| 2020-10-23 | $3.25 | $3.27 | $3.22 | $3.23 | $3.23 | 11,365,490 |
| 2020-10-22 | $3.27 | $3.27 | $3.23 | $3.25 | $3.25 | 9,602,200 |
| 2020-10-21 | $3.31 | $3.31 | $3.24 | $3.26 | $3.26 | 11,213,580 |
| 2020-10-20 | $3.28 | $3.31 | $3.24 | $3.30 | $3.30 | 12,346,680 |
| 2020-10-19 | $3.34 | $3.39 | $3.28 | $3.29 | $3.29 | 21,665,490 |
| 2020-10-16 | $3.31 | $3.38 | $3.29 | $3.35 | $3.35 | 17,153,330 |
| 2020-10-15 | $3.33 | $3.37 | $3.29 | $3.32 | $3.32 | 17,022,580 |
| 2020-10-14 | $3.38 | $3.38 | $3.30 | $3.31 | $3.31 | 15,328,220 |
| 2020-10-13 | $3.41 | $3.43 | $3.34 | $3.36 | $3.36 | 21,334,500 |
| 2020-10-12 | $3.36 | $3.42 | $3.33 | $3.41 | $3.41 | 22,266,610 |
| 2020-10-09 | $3.27 | $3.35 | $3.27 | $3.32 | $3.32 | 18,668,560 |
| 2020-10-08 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-10-07 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-10-06 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-10-05 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-10-02 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-10-01 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-09-30 | $3.25 | $3.27 | $3.20 | $3.23 | $3.23 | 13,876,850 |
| 2020-09-29 | $3.24 | $3.32 | $3.23 | $3.24 | $3.24 | 21,135,300 |
| 2020-09-28 | $3.35 | $3.38 | $3.19 | $3.23 | $3.23 | 34,508,980 |
| 2020-09-25 | $3.49 | $3.51 | $3.30 | $3.36 | $3.36 | 39,735,850 |
| 2020-09-24 | $3.61 | $3.62 | $3.44 | $3.48 | $3.48 | 38,532,000 |
| 2020-09-23 | $3.65 | $3.67 | $3.61 | $3.63 | $3.63 | 23,632,890 |
| 2020-09-22 | $3.71 | $3.75 | $3.64 | $3.66 | $3.66 | 26,909,510 |
| 2020-09-21 | $3.82 | $3.82 | $3.72 | $3.75 | $3.75 | 37,171,670 |
| 2020-09-18 | $3.63 | $3.80 | $3.61 | $3.78 | $3.78 | 59,761,970 |
| 2020-09-17 | $3.67 | $3.70 | $3.60 | $3.63 | $3.63 | 21,516,460 |
| 2020-09-16 | $3.71 | $3.74 | $3.65 | $3.67 | $3.67 | 25,687,800 |
| 2020-09-15 | $3.65 | $3.78 | $3.60 | $3.74 | $3.74 | 38,173,720 |
| 2020-09-14 | $3.65 | $3.72 | $3.62 | $3.65 | $3.65 | 26,751,670 |
| 2020-09-11 | $3.72 | $3.73 | $3.59 | $3.67 | $3.67 | 44,513,250 |
| 2020-09-10 | $3.82 | $3.96 | $3.77 | $3.81 | $3.81 | 67,633,130 |
| 2020-09-09 | $3.66 | $3.92 | $3.65 | $3.88 | $3.88 | 81,976,390 |
| 2020-09-08 | $3.66 | $3.72 | $3.60 | $3.71 | $3.71 | 25,183,700 |
| 2020-09-07 | $3.69 | $3.73 | $3.63 | $3.63 | $3.63 | 21,251,180 |
| 2020-09-04 | $3.65 | $3.72 | $3.62 | $3.72 | $3.72 | 22,936,340 |
| 2020-09-03 | $3.73 | $3.81 | $3.70 | $3.71 | $3.71 | 30,477,490 |
| 2020-09-02 | $3.82 | $3.83 | $3.70 | $3.74 | $3.74 | 30,209,510 |
| 2020-09-01 | $3.83 | $3.85 | $3.77 | $3.80 | $3.80 | 18,642,900 |
| 2020-08-31 | $3.86 | $3.94 | $3.82 | $3.83 | $3.83 | 35,495,740 |
| 2020-08-28 | $3.73 | $3.89 | $3.72 | $3.86 | $3.86 | 41,500,640 |
| 2020-08-27 | $3.72 | $3.78 | $3.62 | $3.77 | $3.77 | 22,113,020 |
| 2020-08-26 | $3.81 | $3.81 | $3.67 | $3.69 | $3.69 | 24,501,400 |
| 2020-08-25 | $3.91 | $3.91 | $3.77 | $3.80 | $3.80 | 39,721,520 |
| 2020-08-24 | $3.94 | $3.98 | $3.87 | $3.90 | $3.90 | 34,318,900 |
| 2020-08-21 | $3.96 | $4.10 | $3.85 | $3.99 | $3.99 | 67,294,040 |
| 2020-08-20 | $4.00 | $4.09 | $3.91 | $4.00 | $4.00 | 67,179,940 |
| 2020-08-19 | $4.01 | $4.10 | $3.94 | $3.96 | $3.96 | 59,277,200 |
| 2020-08-18 | $3.80 | $4.12 | $3.78 | $4.02 | $4.02 | 111,124,430 |
| 2020-08-17 | $3.65 | $3.77 | $3.63 | $3.76 | $3.76 | 41,281,290 |
| 2020-08-14 | $3.62 | $3.66 | $3.56 | $3.65 | $3.65 | 29,248,020 |
| 2020-08-13 | $3.62 | $3.70 | $3.60 | $3.64 | $3.64 | 34,347,340 |
| 2020-08-12 | $3.73 | $3.76 | $3.56 | $3.62 | $3.62 | 51,195,820 |
| 2020-08-11 | $3.91 | $3.91 | $3.75 | $3.77 | $3.77 | 32,744,380 |
| 2020-08-10 | $3.88 | $3.94 | $3.81 | $3.91 | $3.91 | 30,609,150 |
| 2020-08-07 | $3.97 | $3.99 | $3.82 | $3.90 | $3.90 | 47,902,410 |
| 2020-08-06 | $3.91 | $4.05 | $3.89 | $4.01 | $4.01 | 68,218,920 |
| 2020-08-05 | $3.87 | $3.92 | $3.80 | $3.88 | $3.88 | 33,504,060 |
| 2020-08-04 | $3.98 | $4.00 | $3.82 | $3.91 | $3.91 | 56,658,700 |
| 2020-08-03 | $3.83 | $3.97 | $3.82 | $3.95 | $3.95 | 61,132,490 |
| 2020-07-31 | $3.76 | $3.87 | $3.73 | $3.79 | $3.79 | 39,872,490 |
| 2020-07-30 | $3.84 | $3.95 | $3.74 | $3.78 | $3.78 | 53,091,040 |
| 2020-07-29 | $3.72 | $3.88 | $3.61 | $3.85 | $3.85 | 58,757,400 |
| 2020-07-28 | $3.84 | $3.97 | $3.69 | $3.75 | $3.75 | 61,091,590 |
| 2020-07-27 | $3.95 | $3.98 | $3.76 | $3.85 | $3.85 | 55,683,830 |
| 2020-07-24 | $4.22 | $4.22 | $3.85 | $3.96 | $3.96 | 91,158,090 |
| 2020-07-23 | $4.15 | $4.33 | $4.12 | $4.27 | $4.27 | 64,911,030 |
| 2020-07-22 | $4.31 | $4.36 | $4.18 | $4.21 | $4.21 | 79,909,670 |
| 2020-07-21 | $4.36 | $4.44 | $4.24 | $4.36 | $4.36 | 106,223,740 |
| 2020-07-20 | $4.10 | $4.49 | $4.00 | $4.49 | $4.49 | 154,714,310 |
| 2020-07-17 | $3.98 | $4.20 | $3.88 | $4.08 | $4.08 | 109,228,690 |
| 2020-07-16 | $4.17 | $4.37 | $3.90 | $3.92 | $3.92 | 117,090,170 |
| 2020-07-15 | $4.11 | $4.48 | $3.94 | $4.33 | $4.33 | 157,306,080 |
| 2020-07-14 | $4.02 | $4.27 | $3.93 | $4.11 | $4.11 | 182,528,900 |
| 2020-07-13 | $3.54 | $3.89 | $3.50 | $3.89 | $3.89 | 102,964,630 |
| 2020-07-10 | $3.61 | $3.67 | $3.53 | $3.54 | $3.54 | 68,885,800 |
| 2020-07-09 | $3.51 | $3.87 | $3.43 | $3.69 | $3.69 | 122,312,010 |
| 2020-07-08 | $3.36 | $3.58 | $3.36 | $3.56 | $3.56 | 91,382,580 |
| 2020-07-07 | $3.51 | $3.55 | $3.34 | $3.37 | $3.37 | 71,762,910 |
| 2020-07-06 | $3.27 | $3.45 | $3.22 | $3.43 | $3.43 | 82,669,320 |
| 2020-07-03 | $3.13 | $3.26 | $3.13 | $3.21 | $3.21 | 41,833,280 |
| 2020-07-02 | $3.10 | $3.15 | $3.07 | $3.14 | $3.14 | 23,394,820 |
| 2020-07-01 | $3.05 | $3.10 | $3.05 | $3.09 | $3.09 | 14,290,000 |
| 2020-06-30 | $3.06 | $3.07 | $3.05 | $3.05 | $3.05 | 9,852,580 |
| 2020-06-29 | $3.07 | $3.07 | $3.04 | $3.04 | $3.04 | 10,584,700 |
| 2020-06-26 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2020-06-25 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2020-06-24 | $3.10 | $3.12 | $3.07 | $3.07 | $3.07 | 15,849,800 |
| 2020-06-23 | $3.10 | $3.13 | $3.08 | $3.11 | $3.11 | 17,554,980 |
| 2020-06-22 | $3.14 | $3.15 | $3.09 | $3.10 | $3.10 | 26,793,400 |
| 2020-06-19 | $3.18 | $3.23 | $3.12 | $3.15 | $3.15 | 41,682,390 |
| 2020-06-18 | $3.19 | $3.44 | $3.15 | $3.24 | $3.24 | 73,195,950 |
| 2020-06-17 | $3.12 | $3.24 | $3.09 | $3.17 | $3.17 | 49,630,680 |
| 2020-06-16 | $3.04 | $3.14 | $3.04 | $3.12 | $3.12 | 37,389,810 |
| 2020-06-15 | $3.04 | $3.07 | $3.03 | $3.04 | $3.04 | 10,107,700 |
| 2020-06-12 | $3.03 | $3.07 | $3.01 | $3.05 | $3.05 | 11,499,920 |
| 2020-06-11 | $3.08 | $3.10 | $3.05 | $3.06 | $3.06 | 14,485,540 |
| 2020-06-10 | $3.07 | $3.11 | $3.05 | $3.09 | $3.09 | 16,494,100 |
| 2020-06-09 | $3.10 | $3.10 | $3.06 | $3.07 | $3.07 | 11,742,970 |
| 2020-06-08 | $3.08 | $3.13 | $3.07 | $3.09 | $3.09 | 19,476,210 |
| 2020-06-05 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 6,061,460 |
| 2020-06-04 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 9,992,200 |
| 2020-06-03 | $3.09 | $3.09 | $3.06 | $3.06 | $3.06 | 11,177,800 |
| 2020-06-02 | $3.08 | $3.09 | $3.06 | $3.09 | $3.09 | 13,809,200 |
| 2020-06-01 | $3.04 | $3.08 | $3.03 | $3.07 | $3.07 | 13,580,340 |
| 2020-05-29 | $3.04 | $3.04 | $3.01 | $3.03 | $3.03 | 9,999,700 |
| 2020-05-28 | $3.05 | $3.07 | $3.01 | $3.03 | $3.03 | 14,115,300 |
| 2020-05-27 | $3.07 | $3.10 | $3.05 | $3.07 | $3.07 | 13,922,740 |
| 2020-05-26 | $3.06 | $3.07 | $3.05 | $3.07 | $3.07 | 9,138,170 |
| 2020-05-25 | $3.07 | $3.08 | $3.04 | $3.05 | $3.05 | 10,987,940 |
| 2020-05-22 | $3.07 | $3.14 | $3.06 | $3.08 | $3.08 | 17,820,880 |
| 2020-05-21 | $3.21 | $3.24 | $3.10 | $3.11 | $3.11 | 27,907,940 |
| 2020-05-20 | $3.07 | $3.14 | $3.04 | $3.10 | $3.10 | 22,134,960 |
| 2020-05-19 | $3.09 | $3.12 | $3.06 | $3.08 | $3.08 | 14,347,740 |
| 2020-05-18 | $3.15 | $3.19 | $3.08 | $3.09 | $3.09 | 32,671,350 |
| 2020-05-15 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 5,669,040 |
| 2020-05-14 | $3.04 | $3.05 | $3.01 | $3.01 | $3.01 | 10,534,660 |
| 2020-05-13 | $3.04 | $3.06 | $3.03 | $3.05 | $3.05 | 7,345,800 |
| 2020-05-12 | $3.12 | $3.12 | $3.05 | $3.07 | $3.07 | 19,549,680 |
| 2020-05-11 | $3.04 | $3.19 | $3.03 | $3.14 | $3.14 | 40,644,580 |
| 2020-05-08 | $3.02 | $3.04 | $3.01 | $3.04 | $3.04 | 9,093,650 |
| 2020-05-07 | $3.02 | $3.05 | $3.01 | $3.02 | $3.02 | 6,412,230 |
| 2020-05-06 | $2.99 | $3.04 | $2.97 | $3.03 | $3.03 | 10,555,140 |
| 2020-05-05 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-05-04 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-05-01 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-04-30 | $2.98 | $3.01 | $2.97 | $3.01 | $3.01 | 8,273,880 |
| 2020-04-29 | $2.96 | $3.00 | $2.94 | $2.97 | $2.97 | 7,654,240 |
| 2020-04-28 | $3.04 | $3.05 | $2.89 | $2.96 | $2.96 | 18,778,230 |
| 2020-04-27 | $3.07 | $3.09 | $3.04 | $3.05 | $3.05 | 9,853,300 |
| 2020-04-24 | $3.09 | $3.11 | $3.06 | $3.08 | $3.08 | 10,820,700 |
| 2020-04-23 | $3.13 | $3.14 | $3.09 | $3.09 | $3.09 | 10,638,520 |
| 2020-04-22 | $3.10 | $3.15 | $3.09 | $3.12 | $3.12 | 13,046,820 |
| 2020-04-21 | $3.15 | $3.17 | $3.09 | $3.12 | $3.12 | 23,286,720 |
| 2020-04-20 | $3.09 | $3.23 | $3.07 | $3.17 | $3.17 | 37,424,140 |
| 2020-04-17 | $3.09 | $3.15 | $3.07 | $3.10 | $3.10 | 20,411,530 |
| 2020-04-16 | $3.06 | $3.09 | $3.06 | $3.08 | $3.08 | 8,423,720 |
| 2020-04-15 | $3.13 | $3.13 | $3.07 | $3.08 | $3.08 | 11,801,670 |
| 2020-04-14 | $3.09 | $3.14 | $3.08 | $3.12 | $3.12 | 11,720,600 |
| 2020-04-13 | $3.07 | $3.12 | $3.05 | $3.09 | $3.09 | 9,192,340 |
| 2020-04-10 | $3.15 | $3.15 | $3.07 | $3.08 | $3.08 | 16,708,760 |
| 2020-04-09 | $3.16 | $3.19 | $3.14 | $3.15 | $3.15 | 18,455,020 |
| 2020-04-08 | $3.13 | $3.20 | $3.11 | $3.15 | $3.15 | 23,004,920 |
| 2020-04-07 | $3.10 | $3.15 | $3.10 | $3.13 | $3.13 | 17,439,600 |
| 2020-04-06 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2020-04-03 | $3.12 | $3.12 | $3.05 | $3.07 | $3.07 | 16,125,290 |
| 2020-04-02 | $3.07 | $3.13 | $3.04 | $3.13 | $3.13 | 14,995,510 |
| 2020-04-01 | $3.13 | $3.19 | $3.09 | $3.10 | $3.10 | 15,482,250 |
| 2020-03-31 | $3.17 | $3.19 | $3.13 | $3.16 | $3.16 | 25,327,100 |
| 2020-03-30 | $3.09 | $3.32 | $3.03 | $3.18 | $3.18 | 37,856,020 |
| 2020-03-27 | $3.13 | $3.19 | $3.11 | $3.13 | $3.13 | 22,588,780 |
| 2020-03-26 | $3.14 | $3.14 | $3.09 | $3.10 | $3.10 | 14,630,800 |
| 2020-03-25 | $3.14 | $3.16 | $3.10 | $3.16 | $3.16 | 25,928,840 |
| 2020-03-24 | $3.08 | $3.12 | $3.03 | $3.10 | $3.10 | 16,071,060 |
| 2020-03-23 | $3.01 | $3.09 | $3.01 | $3.04 | $3.04 | 15,935,700 |
| 2020-03-20 | $3.10 | $3.16 | $3.09 | $3.15 | $3.15 | 17,851,010 |
| 2020-03-19 | $3.07 | $3.10 | $3.01 | $3.09 | $3.09 | 19,903,130 |
| 2020-03-18 | $3.12 | $3.18 | $3.06 | $3.07 | $3.07 | 22,393,600 |
| 2020-03-17 | $3.11 | $3.15 | $2.99 | $3.09 | $3.09 | 23,931,360 |
| 2020-03-16 | $3.22 | $3.24 | $3.09 | $3.09 | $3.09 | 28,146,030 |
| 2020-03-13 | $3.11 | $3.23 | $3.07 | $3.18 | $3.18 | 44,914,600 |
| 2020-03-12 | $3.25 | $3.32 | $3.23 | $3.27 | $3.27 | 38,519,430 |
| 2020-03-11 | $3.41 | $3.46 | $3.32 | $3.33 | $3.33 | 50,426,690 |
| 2020-03-10 | $3.29 | $3.42 | $3.25 | $3.41 | $3.41 | 53,083,130 |
| 2020-03-09 | $3.46 | $3.46 | $3.31 | $3.33 | $3.33 | 64,134,720 |
| 2020-03-06 | $3.50 | $3.67 | $3.49 | $3.55 | $3.55 | 71,962,190 |
| 2020-03-05 | $3.53 | $3.75 | $3.49 | $3.58 | $3.58 | 105,741,990 |
| 2020-03-04 | $3.33 | $3.53 | $3.33 | $3.53 | $3.53 | 91,414,250 |
| 2020-03-03 | $3.48 | $3.52 | $3.33 | $3.38 | $3.38 | 78,694,740 |
| 2020-03-02 | $3.13 | $3.43 | $3.13 | $3.41 | $3.41 | 95,923,260 |
| 2020-02-28 | $3.19 | $3.28 | $3.11 | $3.12 | $3.12 | 45,902,680 |
| 2020-02-27 | $3.34 | $3.46 | $3.30 | $3.31 | $3.31 | 49,930,240 |
| 2020-02-26 | $3.18 | $3.54 | $3.17 | $3.35 | $3.35 | 83,917,650 |
| 2020-02-25 | $3.26 | $3.30 | $3.18 | $3.25 | $3.25 | 41,654,180 |
| 2020-02-24 | $3.29 | $3.36 | $3.24 | $3.36 | $3.36 | 54,623,520 |
| 2020-02-21 | $3.24 | $3.35 | $3.22 | $3.33 | $3.33 | 59,780,160 |
| 2020-02-20 | $3.20 | $3.25 | $3.15 | $3.25 | $3.25 | 37,268,310 |
| 2020-02-19 | $3.22 | $3.24 | $3.18 | $3.20 | $3.20 | 28,136,860 |
| 2020-02-18 | $3.25 | $3.27 | $3.17 | $3.22 | $3.22 | 37,423,050 |
| 2020-02-17 | $3.16 | $3.24 | $3.14 | $3.24 | $3.24 | 39,677,950 |
| 2020-02-14 | $3.13 | $3.19 | $3.08 | $3.18 | $3.18 | 37,182,950 |
| 2020-02-13 | $3.12 | $3.23 | $3.10 | $3.13 | $3.13 | 40,421,200 |
| 2020-02-12 | $3.12 | $3.18 | $3.04 | $3.16 | $3.16 | 67,260,550 |
| 2020-02-11 | $3.04 | $3.32 | $3.02 | $3.22 | $3.22 | 87,981,870 |
| 2020-02-10 | $2.90 | $3.03 | $2.89 | $3.02 | $3.02 | 26,192,080 |
| 2020-02-07 | $2.92 | $2.95 | $2.88 | $2.92 | $2.92 | 15,822,100 |
| 2020-02-06 | $2.87 | $2.93 | $2.85 | $2.91 | $2.91 | 17,532,740 |
| 2020-02-05 | $2.83 | $2.93 | $2.81 | $2.88 | $2.88 | 20,552,190 |
| 2020-02-04 | $2.61 | $2.87 | $2.60 | $2.80 | $2.80 | 28,998,500 |
| 2020-02-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 9,361,700 |
| 2020-01-31 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2020-01-30 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2020-01-29 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2020-01-28 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2020-01-27 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2020-01-24 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2020-01-23 | $3.29 | $3.31 | $3.12 | $3.21 | $3.21 | 20,139,680 |
| 2020-01-22 | $3.30 | $3.33 | $3.25 | $3.32 | $3.32 | 16,049,560 |
| 2020-01-21 | $3.38 | $3.38 | $3.31 | $3.31 | $3.31 | 17,681,400 |
| 2020-01-20 | $3.41 | $3.43 | $3.34 | $3.38 | $3.38 | 31,773,870 |
| 2020-01-17 | $3.53 | $3.54 | $3.47 | $3.51 | $3.51 | 15,466,700 |
| 2020-01-16 | $3.51 | $3.55 | $3.50 | $3.51 | $3.51 | 14,505,430 |
| 2020-01-15 | $3.55 | $3.55 | $3.48 | $3.50 | $3.50 | 21,136,310 |
| 2020-01-14 | $3.60 | $3.62 | $3.55 | $3.56 | $3.56 | 23,801,080 |
| 2020-01-13 | $3.55 | $3.59 | $3.50 | $3.58 | $3.58 | 18,890,680 |
| 2020-01-10 | $3.62 | $3.64 | $3.52 | $3.59 | $3.59 | 27,093,100 |
| 2020-01-09 | $3.62 | $3.65 | $3.58 | $3.62 | $3.62 | 29,821,300 |
| 2020-01-08 | $3.68 | $3.72 | $3.56 | $3.59 | $3.59 | 60,163,480 |
| 2020-01-07 | $3.59 | $3.78 | $3.57 | $3.75 | $3.75 | 87,230,600 |
| 2020-01-06 | $3.54 | $3.60 | $3.51 | $3.56 | $3.56 | 34,122,540 |
| 2020-01-03 | $3.57 | $3.64 | $3.54 | $3.58 | $3.58 | 37,195,730 |
| 2020-01-02 | $3.59 | $3.69 | $3.57 | $3.60 | $3.60 | 67,000,000 |
| 2020-01-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2019-12-31 | $3.45 | $3.74 | $3.41 | $3.56 | $3.56 | 74,164,340 |
| 2019-12-30 | $3.39 | $3.46 | $3.36 | $3.45 | $3.45 | 40,951,760 |
| 2019-12-27 | $3.35 | $3.44 | $3.33 | $3.38 | $3.38 | 33,229,330 |
| 2019-12-26 | $3.31 | $3.38 | $3.30 | $3.36 | $3.36 | 21,579,800 |
| 2019-12-25 | $3.33 | $3.33 | $3.29 | $3.31 | $3.31 | 16,139,130 |
| 2019-12-24 | $3.30 | $3.35 | $3.26 | $3.34 | $3.34 | 21,924,200 |
| 2019-12-23 | $3.38 | $3.42 | $3.30 | $3.30 | $3.30 | 22,123,700 |
| 2019-12-20 | $3.47 | $3.52 | $3.40 | $3.41 | $3.41 | 29,254,050 |
| 2019-12-19 | $3.41 | $3.49 | $3.40 | $3.49 | $3.49 | 35,911,850 |
| 2019-12-18 | $3.46 | $3.46 | $3.40 | $3.41 | $3.41 | 32,750,470 |
| 2019-12-17 | $3.37 | $3.50 | $3.35 | $3.45 | $3.45 | 50,996,820 |
| 2019-12-16 | $3.37 | $3.39 | $3.33 | $3.38 | $3.38 | 24,460,700 |
| 2019-12-13 | $3.34 | $3.37 | $3.30 | $3.35 | $3.35 | 24,263,500 |
| 2019-12-12 | $3.35 | $3.36 | $3.29 | $3.31 | $3.31 | 23,481,000 |
| 2019-12-11 | $3.34 | $3.46 | $3.33 | $3.37 | $3.37 | 42,859,760 |
| 2019-12-10 | $3.37 | $3.37 | $3.31 | $3.34 | $3.34 | 28,851,560 |
| 2019-12-09 | $3.33 | $3.45 | $3.31 | $3.40 | $3.40 | 56,793,830 |
| 2019-12-06 | $3.25 | $3.32 | $3.22 | $3.31 | $3.31 | 27,044,290 |
| 2019-12-05 | $3.24 | $3.26 | $3.21 | $3.26 | $3.26 | 23,669,310 |
| 2019-12-04 | $3.25 | $3.27 | $3.20 | $3.24 | $3.24 | 26,723,490 |
| 2019-12-03 | $3.33 | $3.35 | $3.28 | $3.29 | $3.29 | 25,232,610 |
| 2019-12-02 | $3.32 | $3.38 | $3.30 | $3.36 | $3.36 | 28,042,260 |
| 2019-11-29 | $3.33 | $3.38 | $3.30 | $3.34 | $3.34 | 26,538,030 |
| 2019-11-28 | $3.38 | $3.41 | $3.27 | $3.36 | $3.36 | 46,188,100 |
| 2019-11-27 | $3.33 | $3.47 | $3.33 | $3.46 | $3.46 | 62,808,160 |
| 2019-11-26 | $3.56 | $3.56 | $3.33 | $3.40 | $3.40 | 85,869,360 |
| 2019-11-25 | $3.26 | $3.51 | $3.24 | $3.51 | $3.51 | 74,270,850 |
| 2019-11-22 | $3.08 | $3.25 | $3.06 | $3.19 | $3.19 | 59,740,740 |
| 2019-11-21 | $3.07 | $3.08 | $3.02 | $3.07 | $3.07 | 13,060,430 |
| 2019-11-20 | $3.10 | $3.11 | $3.06 | $3.08 | $3.08 | 15,448,560 |
| 2019-11-19 | $3.07 | $3.12 | $3.06 | $3.10 | $3.10 | 19,225,840 |
| 2019-11-18 | $3.00 | $3.11 | $2.99 | $3.07 | $3.07 | 23,488,000 |
| 2019-11-15 | $2.99 | $3.04 | $2.99 | $3.00 | $3.00 | 13,247,400 |
| 2019-11-14 | $2.97 | $3.00 | $2.97 | $3.00 | $3.00 | 6,778,800 |
| 2019-11-13 | $3.02 | $3.03 | $2.97 | $2.98 | $2.98 | 8,718,200 |
| 2019-11-12 | $3.01 | $3.03 | $2.98 | $3.03 | $3.03 | 10,092,380 |
| 2019-11-11 | $3.02 | $3.03 | $2.98 | $3.00 | $3.00 | 8,892,560 |
| 2019-11-08 | $3.09 | $3.12 | $3.03 | $3.04 | $3.04 | 11,957,660 |
| 2019-11-07 | $3.09 | $3.11 | $3.07 | $3.09 | $3.09 | 12,507,160 |
| 2019-11-06 | $3.04 | $3.19 | $3.02 | $3.12 | $3.12 | 22,384,040 |
| 2019-11-05 | $3.02 | $3.05 | $2.98 | $3.04 | $3.04 | 10,459,150 |
| 2019-11-04 | $3.06 | $3.07 | $3.02 | $3.03 | $3.03 | 11,644,580 |
| 2019-11-01 | $3.06 | $3.07 | $3.02 | $3.06 | $3.06 | 10,130,570 |
| 2019-10-31 | $3.12 | $3.12 | $3.03 | $3.04 | $3.04 | 11,577,950 |
| 2019-10-30 | $3.15 | $3.19 | $3.10 | $3.11 | $3.11 | 13,101,490 |
| 2019-10-29 | $3.24 | $3.25 | $3.18 | $3.19 | $3.19 | 12,064,540 |
| 2019-10-28 | $3.22 | $3.26 | $3.22 | $3.26 | $3.26 | 13,704,810 |
| 2019-10-25 | $3.24 | $3.26 | $3.22 | $3.25 | $3.25 | 5,635,000 |
| 2019-10-24 | $3.23 | $3.26 | $3.21 | $3.24 | $3.24 | 7,919,100 |
| 2019-10-23 | $3.31 | $3.34 | $3.22 | $3.23 | $3.23 | 13,611,900 |
| 2019-10-22 | $3.38 | $3.38 | $3.30 | $3.34 | $3.34 | 12,085,190 |
| 2019-10-21 | $3.23 | $3.39 | $3.22 | $3.38 | $3.38 | 13,740,570 |
| 2019-10-18 | $3.34 | $3.35 | $3.23 | $3.25 | $3.25 | 10,016,600 |
| 2019-10-17 | $3.33 | $3.36 | $3.30 | $3.32 | $3.32 | 5,806,480 |
| 2019-10-16 | $3.38 | $3.41 | $3.34 | $3.34 | $3.34 | 7,376,080 |
| 2019-10-15 | $3.44 | $3.45 | $3.37 | $3.39 | $3.39 | 10,753,200 |
| 2019-10-14 | $3.36 | $3.42 | $3.36 | $3.42 | $3.42 | 11,343,580 |
| 2019-10-11 | $3.30 | $3.36 | $3.30 | $3.35 | $3.35 | 13,172,610 |
| 2019-10-10 | $3.28 | $3.30 | $3.26 | $3.29 | $3.29 | 7,228,300 |
| 2019-10-09 | $3.20 | $3.28 | $3.17 | $3.28 | $3.28 | 10,580,730 |
| 2019-10-08 | $3.22 | $3.24 | $3.18 | $3.21 | $3.21 | 8,373,390 |
| 2019-10-07 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2019-10-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2019-10-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2019-10-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2019-10-01 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2019-09-30 | $3.22 | $3.26 | $3.20 | $3.21 | $3.21 | 5,605,200 |
| 2019-09-27 | $3.22 | $3.24 | $3.19 | $3.23 | $3.23 | 7,755,770 |
| 2019-09-26 | $3.29 | $3.32 | $3.18 | $3.19 | $3.19 | 12,180,050 |
| 2019-09-25 | $3.29 | $3.36 | $3.28 | $3.30 | $3.30 | 14,001,100 |
| 2019-09-24 | $3.30 | $3.34 | $3.28 | $3.31 | $3.31 | 12,722,310 |
| 2019-09-23 | $3.35 | $3.35 | $3.25 | $3.28 | $3.28 | 13,795,890 |
| 2019-09-20 | $3.39 | $3.39 | $3.34 | $3.36 | $3.36 | 10,384,300 |
| 2019-09-19 | $3.33 | $3.40 | $3.33 | $3.36 | $3.36 | 12,001,700 |
| 2019-09-18 | $3.43 | $3.43 | $3.33 | $3.33 | $3.33 | 11,037,200 |
| 2019-09-17 | $3.50 | $3.50 | $3.36 | $3.40 | $3.40 | 16,255,200 |
| 2019-09-16 | $3.47 | $3.54 | $3.47 | $3.51 | $3.51 | 18,842,840 |
| 2019-09-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2019-09-12 | $3.47 | $3.52 | $3.44 | $3.47 | $3.47 | 14,434,600 |
| 2019-09-11 | $3.50 | $3.51 | $3.43 | $3.45 | $3.45 | 14,040,600 |
| 2019-09-10 | $3.51 | $3.53 | $3.47 | $3.49 | $3.49 | 15,685,800 |
| 2019-09-09 | $3.49 | $3.53 | $3.48 | $3.51 | $3.51 | 15,300,700 |
| 2019-09-06 | $3.46 | $3.49 | $3.43 | $3.46 | $3.46 | 13,109,580 |
| 2019-09-05 | $3.52 | $3.54 | $3.46 | $3.47 | $3.47 | 25,949,800 |
| 2019-09-04 | $3.43 | $3.53 | $3.42 | $3.49 | $3.49 | 24,822,400 |
| 2019-09-03 | $3.37 | $3.48 | $3.37 | $3.47 | $3.47 | 26,125,080 |
| 2019-09-02 | $3.25 | $3.39 | $3.23 | $3.37 | $3.37 | 26,811,550 |
| 2019-08-30 | $3.32 | $3.35 | $3.24 | $3.25 | $3.25 | 15,337,950 |
| 2019-08-29 | $3.31 | $3.36 | $3.28 | $3.33 | $3.33 | 17,495,060 |
| 2019-08-28 | $3.31 | $3.31 | $3.26 | $3.28 | $3.28 | 17,821,500 |
| 2019-08-27 | $3.22 | $3.33 | $3.20 | $3.31 | $3.31 | 26,739,530 |
| 2019-08-26 | $3.08 | $3.21 | $3.06 | $3.19 | $3.19 | 25,792,700 |
| 2019-08-23 | $3.15 | $3.18 | $3.14 | $3.15 | $3.15 | 11,973,600 |
| 2019-08-22 | $3.13 | $3.15 | $3.11 | $3.14 | $3.14 | 7,339,530 |
| 2019-08-21 | $3.13 | $3.16 | $3.11 | $3.13 | $3.13 | 7,163,520 |
| 2019-08-20 | $3.13 | $3.19 | $3.11 | $3.13 | $3.13 | 11,894,200 |
| 2019-08-19 | $3.05 | $3.12 | $3.05 | $3.12 | $3.12 | 13,133,540 |
| 2019-08-16 | $3.08 | $3.08 | $3.03 | $3.04 | $3.04 | 9,845,200 |
| 2019-08-15 | $2.95 | $3.20 | $2.92 | $3.09 | $3.09 | 16,944,370 |
| 2019-08-14 | $3.08 | $3.08 | $3.04 | $3.05 | $3.05 | 7,187,100 |
| 2019-08-13 | $3.03 | $3.05 | $3.01 | $3.04 | $3.04 | 5,732,290 |
| 2019-08-12 | $3.03 | $3.06 | $3.00 | $3.06 | $3.06 | 7,662,960 |
| 2019-08-09 | $3.09 | $3.11 | $3.02 | $3.03 | $3.03 | 9,827,810 |
| 2019-08-08 | $3.10 | $3.11 | $3.07 | $3.08 | $3.08 | 6,802,770 |
| 2019-08-07 | $3.11 | $3.13 | $3.08 | $3.08 | $3.08 | 10,254,490 |
| 2019-08-06 | $3.14 | $3.14 | $2.99 | $3.10 | $3.10 | 22,217,000 |
| 2019-08-05 | $3.31 | $3.31 | $3.23 | $3.24 | $3.24 | 12,700,670 |
| 2019-08-02 | $3.37 | $3.37 | $3.28 | $3.31 | $3.31 | 18,281,400 |
| 2019-08-01 | $3.46 | $3.47 | $3.42 | $3.43 | $3.43 | 8,209,470 |
| 2019-07-31 | $3.50 | $3.50 | $3.46 | $3.47 | $3.47 | 6,023,300 |
| 2019-07-30 | $3.47 | $3.52 | $3.47 | $3.49 | $3.49 | 7,295,070 |
| 2019-07-29 | $3.48 | $3.51 | $3.46 | $3.48 | $3.48 | 8,122,900 |
| 2019-07-26 | $3.47 | $3.52 | $3.46 | $3.50 | $3.50 | 8,772,160 |
| 2019-07-25 | $3.48 | $3.50 | $3.46 | $3.47 | $3.47 | 6,891,300 |
| 2019-07-24 | $3.47 | $3.53 | $3.47 | $3.49 | $3.49 | 7,746,580 |
| 2019-07-23 | $3.47 | $3.48 | $3.45 | $3.47 | $3.47 | 6,251,290 |
| 2019-07-22 | $3.54 | $3.54 | $3.45 | $3.45 | $3.45 | 13,195,300 |
| 2019-07-19 | $3.54 | $3.57 | $3.53 | $3.54 | $3.54 | 7,099,900 |
| 2019-07-18 | $3.59 | $3.59 | $3.52 | $3.53 | $3.53 | 8,566,700 |
| 2019-07-17 | $3.59 | $3.62 | $3.57 | $3.59 | $3.59 | 11,350,520 |
| 2019-07-16 | $3.56 | $3.69 | $3.55 | $3.62 | $3.62 | 20,633,280 |
| 2019-07-15 | $3.56 | $3.60 | $3.50 | $3.57 | $3.57 | 9,720,690 |
| 2019-07-12 | $3.56 | $3.57 | $3.53 | $3.55 | $3.55 | 6,395,100 |
| 2019-07-11 | $3.56 | $3.59 | $3.52 | $3.53 | $3.53 | 7,214,900 |
| 2019-07-10 | $3.58 | $3.61 | $3.53 | $3.54 | $3.54 | 7,898,900 |
| 2019-07-09 | $3.61 | $3.62 | $3.56 | $3.59 | $3.59 | 9,654,880 |
| 2019-07-08 | $3.70 | $3.72 | $3.59 | $3.60 | $3.60 | 17,718,060 |
| 2019-07-05 | $3.70 | $3.74 | $3.69 | $3.73 | $3.73 | 11,045,310 |
| 2019-07-04 | $3.73 | $3.77 | $3.70 | $3.72 | $3.72 | 14,195,310 |
| 2019-07-03 | $3.76 | $3.83 | $3.71 | $3.76 | $3.76 | 23,142,470 |
| 2019-07-02 | $3.74 | $3.81 | $3.72 | $3.78 | $3.78 | 23,683,300 |
| 2019-07-01 | $3.76 | $3.79 | $3.71 | $3.75 | $3.75 | 21,804,050 |
| 2019-06-28 | $3.73 | $3.73 | $3.65 | $3.69 | $3.69 | 18,104,910 |
| 2019-06-27 | $3.69 | $3.85 | $3.68 | $3.75 | $3.75 | 30,421,260 |
| 2019-06-26 | $3.69 | $3.72 | $3.66 | $3.67 | $3.67 | 16,898,000 |
| 2019-06-25 | $3.80 | $3.80 | $3.67 | $3.73 | $3.73 | 31,334,100 |
| 2019-06-24 | $3.74 | $3.94 | $3.71 | $3.82 | $3.82 | 58,603,130 |
| 2019-06-21 | $3.64 | $3.69 | $3.62 | $3.68 | $3.68 | 23,834,530 |
| 2019-06-20 | $3.57 | $3.65 | $3.53 | $3.64 | $3.64 | 26,556,800 |
| 2019-06-19 | $3.64 | $3.67 | $3.56 | $3.56 | $3.56 | 16,145,640 |
| 2019-06-18 | $3.57 | $3.57 | $3.51 | $3.54 | $3.54 | 8,869,500 |
| 2019-06-17 | $3.58 | $3.59 | $3.51 | $3.56 | $3.56 | 14,826,500 |
| 2019-06-14 | $3.64 | $3.67 | $3.58 | $3.59 | $3.59 | 19,063,780 |
| 2019-06-13 | $3.62 | $3.64 | $3.58 | $3.63 | $3.63 | 14,421,100 |
| 2019-06-12 | $3.69 | $3.74 | $3.61 | $3.63 | $3.63 | 21,730,740 |
| 2019-06-11 | $3.47 | $3.75 | $3.47 | $3.69 | $3.69 | 39,106,250 |
| 2019-06-10 | $3.51 | $3.51 | $3.47 | $3.48 | $3.48 | 13,619,220 |
| 2019-06-07 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-06-06 | $3.60 | $3.63 | $3.46 | $3.48 | $3.48 | 18,791,400 |
| 2019-06-05 | $3.67 | $3.70 | $3.61 | $3.61 | $3.61 | 11,863,880 |
| 2019-06-04 | $3.77 | $3.78 | $3.57 | $3.64 | $3.64 | 25,679,080 |
| 2019-06-03 | $3.84 | $3.86 | $3.79 | $3.79 | $3.79 | 14,358,300 |
| 2019-05-31 | $3.84 | $3.89 | $3.82 | $3.85 | $3.85 | 12,712,600 |
| 2019-05-30 | $3.86 | $3.89 | $3.82 | $3.84 | $3.84 | 15,477,300 |
| 2019-05-29 | $3.84 | $3.94 | $3.84 | $3.90 | $3.90 | 16,520,340 |
| 2019-05-28 | $3.92 | $3.93 | $3.86 | $3.88 | $3.88 | 18,707,330 |
| 2019-05-27 | $3.84 | $3.93 | $3.82 | $3.91 | $3.91 | 20,825,640 |
| 2019-05-24 | $3.82 | $3.88 | $3.81 | $3.83 | $3.83 | 14,705,940 |
| 2019-05-23 | $3.88 | $3.99 | $3.80 | $3.87 | $3.87 | 24,008,290 |
| 2019-05-22 | $3.86 | $4.04 | $3.85 | $3.93 | $3.93 | 31,574,170 |
| 2019-05-21 | $3.84 | $3.90 | $3.80 | $3.87 | $3.87 | 16,902,700 |
| 2019-05-20 | $3.81 | $3.84 | $3.74 | $3.82 | $3.82 | 14,307,300 |
| 2019-05-17 | $3.96 | $3.96 | $3.80 | $3.81 | $3.81 | 27,923,220 |
| 2019-05-16 | $3.86 | $4.02 | $3.85 | $3.98 | $3.98 | 35,388,240 |
| 2019-05-15 | $3.83 | $3.88 | $3.83 | $3.87 | $3.87 | 15,112,320 |
| 2019-05-14 | $3.81 | $3.84 | $3.77 | $3.81 | $3.81 | 17,833,350 |
| 2019-05-13 | $3.88 | $3.90 | $3.83 | $3.87 | $3.87 | 16,075,100 |
| 2019-05-10 | $3.84 | $3.93 | $3.80 | $3.93 | $3.93 | 26,741,890 |
| 2019-05-09 | $3.80 | $3.86 | $3.80 | $3.82 | $3.82 | 13,059,600 |
| 2019-05-08 | $3.82 | $3.91 | $3.75 | $3.86 | $3.86 | 19,603,070 |
| 2019-05-07 | $3.84 | $3.92 | $3.80 | $3.88 | $3.88 | 20,797,480 |
| 2019-05-06 | $3.92 | $4.02 | $3.74 | $3.83 | $3.83 | 37,798,730 |
| 2019-05-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-05-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-05-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-04-30 | $3.98 | $4.09 | $3.98 | $4.05 | $4.05 | 24,305,480 |
| 2019-04-29 | $4.20 | $4.20 | $3.91 | $3.97 | $3.97 | 45,416,970 |
| 2019-04-26 | $4.30 | $4.33 | $4.16 | $4.20 | $4.20 | 63,742,700 |
| 2019-04-25 | $4.72 | $4.72 | $4.50 | $4.51 | $4.51 | 41,999,700 |
| 2019-04-24 | $4.78 | $4.79 | $4.66 | $4.74 | $4.74 | 34,347,680 |
| 2019-04-23 | $4.89 | $4.91 | $4.72 | $4.74 | $4.74 | 37,290,400 |
| 2019-04-22 | $5.05 | $5.07 | $4.88 | $4.90 | $4.90 | 45,103,140 |
| 2019-04-19 | $5.06 | $5.09 | $4.94 | $5.07 | $5.07 | 45,753,210 |
| 2019-04-18 | $5.00 | $5.08 | $4.95 | $5.06 | $5.06 | 48,481,560 |
| 2019-04-17 | $4.98 | $5.05 | $4.96 | $5.00 | $5.00 | 35,565,880 |
| 2019-04-16 | $4.90 | $5.01 | $4.81 | $5.01 | $5.01 | 41,940,020 |
| 2019-04-15 | $5.09 | $5.13 | $4.92 | $4.92 | $4.92 | 41,393,500 |
| 2019-04-12 | $5.00 | $5.04 | $4.96 | $5.03 | $5.03 | 36,659,110 |
| 2019-04-11 | $5.12 | $5.19 | $5.03 | $5.04 | $5.04 | 52,160,700 |
| 2019-04-10 | $5.20 | $5.20 | $5.08 | $5.12 | $5.12 | 70,643,100 |
| 2019-04-09 | $5.44 | $5.44 | $5.20 | $5.27 | $5.27 | 105,839,440 |
| 2019-04-08 | $5.19 | $5.54 | $5.11 | $5.49 | $5.49 | 162,849,690 |
| 2019-04-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-04-04 | $5.23 | $5.35 | $5.11 | $5.14 | $5.14 | 91,246,990 |
| 2019-04-03 | $5.10 | $5.28 | $5.05 | $5.22 | $5.22 | 111,848,470 |
| 2019-04-02 | $5.09 | $5.15 | $4.98 | $5.13 | $5.13 | 92,518,680 |
| 2019-04-01 | $4.97 | $5.15 | $4.91 | $5.07 | $5.07 | 85,074,340 |
| 2019-03-29 | $4.78 | $4.98 | $4.72 | $4.92 | $4.92 | 60,577,610 |
| 2019-03-28 | $4.99 | $4.99 | $4.82 | $4.82 | $4.82 | 52,602,120 |
| 2019-03-27 | $4.87 | $5.05 | $4.76 | $5.05 | $5.05 | 76,526,510 |
| 2019-03-26 | $4.87 | $4.97 | $4.75 | $4.81 | $4.81 | 63,834,490 |
| 2019-03-25 | $4.93 | $5.01 | $4.87 | $4.91 | $4.91 | 52,777,070 |
| 2019-03-22 | $5.10 | $5.13 | $4.96 | $5.03 | $5.03 | 81,876,690 |
| 2019-03-21 | $5.23 | $5.32 | $5.10 | $5.17 | $5.17 | 127,677,050 |
| 2019-03-20 | $4.96 | $5.38 | $4.93 | $5.26 | $5.26 | 169,082,190 |
| 2019-03-19 | $5.19 | $5.23 | $4.88 | $5.03 | $5.03 | 169,162,900 |
| 2019-03-18 | $4.59 | $5.02 | $4.58 | $5.02 | $5.02 | 133,801,740 |
| 2019-03-15 | $4.54 | $4.58 | $4.50 | $4.56 | $4.56 | 48,946,290 |
| 2019-03-14 | $4.42 | $4.69 | $4.40 | $4.53 | $4.53 | 68,744,500 |
| 2019-03-13 | $4.56 | $4.56 | $4.38 | $4.45 | $4.45 | 46,190,950 |
| 2019-03-12 | $4.56 | $4.63 | $4.51 | $4.57 | $4.57 | 57,889,260 |
| 2019-03-11 | $4.42 | $4.55 | $4.38 | $4.54 | $4.54 | 49,659,280 |
| 2019-03-08 | $4.70 | $4.75 | $4.41 | $4.43 | $4.43 | 96,678,510 |
| 2019-03-07 | $4.85 | $4.95 | $4.77 | $4.84 | $4.84 | 99,660,050 |
| 2019-03-06 | $4.71 | $5.00 | $4.70 | $4.90 | $4.90 | 128,649,210 |
| 2019-03-05 | $4.71 | $4.76 | $4.65 | $4.75 | $4.75 | 72,139,190 |
| 2019-03-04 | $4.61 | $4.93 | $4.61 | $4.77 | $4.77 | 132,622,930 |
| 2019-03-01 | $4.47 | $4.69 | $4.43 | $4.62 | $4.62 | 92,022,450 |
| 2019-02-28 | $4.38 | $4.48 | $4.36 | $4.46 | $4.46 | 48,637,470 |
| 2019-02-27 | $4.40 | $4.59 | $4.35 | $4.43 | $4.43 | 96,760,760 |
| 2019-02-26 | $4.28 | $4.74 | $4.20 | $4.52 | $4.52 | 163,628,300 |
| 2019-02-25 | $4.03 | $4.37 | $4.02 | $4.31 | $4.31 | 103,700,770 |
| 2019-02-22 | $3.99 | $4.03 | $3.93 | $4.03 | $4.03 | 38,106,980 |
| 2019-02-21 | $4.03 | $4.10 | $3.97 | $3.99 | $3.99 | 46,387,380 |
| 2019-02-20 | $3.95 | $4.10 | $3.92 | $4.05 | $4.05 | 49,426,670 |
| 2019-02-19 | $3.96 | $4.04 | $3.89 | $3.98 | $3.98 | 48,254,300 |
| 2019-02-18 | $3.84 | $3.94 | $3.84 | $3.94 | $3.94 | 42,794,000 |
| 2019-02-15 | $3.86 | $3.88 | $3.81 | $3.82 | $3.82 | 27,722,800 |
| 2019-02-14 | $3.88 | $3.97 | $3.87 | $3.89 | $3.89 | 32,050,480 |
| 2019-02-13 | $3.86 | $3.95 | $3.82 | $3.92 | $3.92 | 49,387,020 |
| 2019-02-12 | $3.77 | $3.95 | $3.74 | $3.88 | $3.88 | 44,599,010 |
| 2019-02-11 | $3.73 | $3.80 | $3.73 | $3.79 | $3.79 | 22,759,550 |
| 2019-02-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-02-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-02-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-02-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-02-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-02-01 | $3.65 | $3.68 | $3.64 | $3.68 | $3.68 | 10,825,620 |
| 2019-01-31 | $3.71 | $3.71 | $3.60 | $3.62 | $3.62 | 19,956,700 |
| 2019-01-30 | $3.73 | $3.78 | $3.67 | $3.69 | $3.69 | 18,576,100 |
| 2019-01-29 | $3.68 | $3.81 | $3.56 | $3.76 | $3.76 | 29,620,200 |
| 2019-01-28 | $3.75 | $3.78 | $3.70 | $3.71 | $3.71 | 16,355,340 |
| 2019-01-25 | $3.76 | $3.85 | $3.74 | $3.74 | $3.74 | 22,088,800 |
| 2019-01-24 | $3.76 | $3.80 | $3.71 | $3.77 | $3.77 | 22,490,920 |
| 2019-01-23 | $3.76 | $3.83 | $3.76 | $3.79 | $3.79 | 18,909,700 |
| 2019-01-22 | $3.93 | $3.93 | $3.78 | $3.80 | $3.80 | 35,598,500 |
| 2019-01-21 | $3.96 | $3.96 | $3.88 | $3.92 | $3.92 | 48,770,040 |
| 2019-01-18 | $3.77 | $4.06 | $3.74 | $4.00 | $4.00 | 97,451,150 |
| 2019-01-17 | $3.70 | $3.84 | $3.69 | $3.76 | $3.76 | 39,340,200 |
| 2019-01-16 | $3.73 | $3.75 | $3.67 | $3.72 | $3.72 | 21,247,500 |
| 2019-01-15 | $3.71 | $3.74 | $3.67 | $3.73 | $3.73 | 29,540,000 |
| 2019-01-14 | $3.63 | $3.88 | $3.61 | $3.74 | $3.74 | 57,572,380 |
| 2019-01-11 | $3.57 | $3.64 | $3.56 | $3.62 | $3.62 | 13,075,550 |
| 2019-01-10 | $3.65 | $3.68 | $3.60 | $3.60 | $3.60 | 15,554,330 |
| 2019-01-09 | $3.65 | $3.74 | $3.64 | $3.66 | $3.66 | 26,690,330 |
| 2019-01-08 | $3.66 | $3.71 | $3.61 | $3.64 | $3.64 | 17,582,100 |
| 2019-01-07 | $3.60 | $3.66 | $3.58 | $3.66 | $3.66 | 21,935,290 |
| 2019-01-04 | $3.49 | $3.61 | $3.41 | $3.60 | $3.60 | 21,055,200 |
| 2019-01-03 | $3.51 | $3.56 | $3.51 | $3.51 | $3.51 | 10,475,600 |
| 2019-01-02 | $3.57 | $3.59 | $3.50 | $3.51 | $3.51 | 9,593,200 |
| 2019-01-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2018-12-31 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2018-12-28 | $3.60 | $3.62 | $3.53 | $3.56 | $3.56 | 13,694,100 |
| 2018-12-27 | $3.67 | $3.70 | $3.59 | $3.59 | $3.59 | 17,906,900 |
| 2018-12-26 | $3.68 | $3.71 | $3.61 | $3.62 | $3.62 | 13,511,440 |
| 2018-12-25 | $3.79 | $3.79 | $3.50 | $3.70 | $3.70 | 26,768,710 |
| 2018-12-24 | $3.81 | $3.85 | $3.78 | $3.83 | $3.83 | 10,834,500 |
| 2018-12-21 | $3.84 | $3.86 | $3.80 | $3.82 | $3.82 | 10,982,300 |
| 2018-12-20 | $3.86 | $3.88 | $3.82 | $3.86 | $3.86 | 12,104,400 |
| 2018-12-19 | $3.90 | $3.93 | $3.87 | $3.88 | $3.88 | 11,728,700 |
| 2018-12-18 | $3.88 | $3.92 | $3.86 | $3.89 | $3.89 | 11,577,200 |
| 2018-12-17 | $3.88 | $3.94 | $3.86 | $3.92 | $3.92 | 13,053,900 |
| 2018-12-14 | $3.99 | $3.99 | $3.88 | $3.89 | $3.89 | 22,364,200 |
| 2018-12-13 | $3.93 | $4.04 | $3.88 | $3.99 | $3.99 | 30,825,130 |
| 2018-12-12 | $3.93 | $3.97 | $3.91 | $3.93 | $3.93 | 13,385,300 |
| 2018-12-11 | $3.91 | $3.94 | $3.89 | $3.92 | $3.92 | 8,592,400 |
| 2018-12-10 | $3.93 | $3.95 | $3.89 | $3.89 | $3.89 | 13,359,760 |
| 2018-12-07 | $3.93 | $3.97 | $3.92 | $3.96 | $3.96 | 12,655,810 |
| 2018-12-06 | $4.00 | $4.02 | $3.94 | $3.95 | $3.95 | 19,816,080 |
| 2018-12-05 | $3.98 | $4.06 | $3.96 | $4.03 | $4.03 | 29,746,410 |
| 2018-12-04 | $4.03 | $4.17 | $4.01 | $4.08 | $4.08 | 47,500,500 |
| 2018-12-03 | $4.03 | $4.07 | $3.98 | $4.03 | $4.03 | 31,764,740 |
| 2018-11-30 | $3.90 | $3.93 | $3.85 | $3.93 | $3.93 | 17,585,700 |
| 2018-11-29 | $4.04 | $4.07 | $3.90 | $3.90 | $3.90 | 24,356,700 |
| 2018-11-28 | $4.00 | $4.03 | $3.93 | $4.02 | $4.02 | 20,791,050 |
| 2018-11-27 | $4.04 | $4.07 | $3.98 | $4.01 | $4.01 | 17,731,500 |
| 2018-11-26 | $4.05 | $4.09 | $3.96 | $4.00 | $4.00 | 25,075,400 |
| 2018-11-23 | $4.29 | $4.30 | $4.06 | $4.08 | $4.08 | 35,235,600 |
| 2018-11-22 | $4.32 | $4.36 | $4.28 | $4.29 | $4.29 | 29,832,500 |
| 2018-11-21 | $4.24 | $4.46 | $4.21 | $4.38 | $4.38 | 47,674,540 |
| 2018-11-20 | $4.37 | $4.52 | $4.33 | $4.34 | $4.34 | 43,471,850 |
| 2018-11-19 | $4.41 | $4.42 | $4.32 | $4.41 | $4.41 | 34,768,550 |
| 2018-11-16 | $4.45 | $4.46 | $4.36 | $4.42 | $4.42 | 41,230,380 |
| 2018-11-15 | $4.42 | $4.46 | $4.36 | $4.45 | $4.45 | 58,913,960 |
| 2018-11-14 | $4.24 | $4.65 | $4.21 | $4.49 | $4.49 | 104,285,430 |
| 2018-11-13 | $4.10 | $4.25 | $4.08 | $4.23 | $4.23 | 34,137,780 |
| 2018-11-12 | $4.08 | $4.18 | $4.06 | $4.17 | $4.17 | 22,333,560 |
| 2018-11-09 | $4.17 | $4.19 | $4.10 | $4.11 | $4.11 | 19,827,600 |
| 2018-11-08 | $4.25 | $4.27 | $4.17 | $4.19 | $4.19 | 21,355,530 |
| 2018-11-07 | $4.30 | $4.31 | $4.20 | $4.22 | $4.22 | 32,994,250 |
| 2018-11-06 | $4.25 | $4.37 | $4.22 | $4.32 | $4.32 | 46,641,360 |
| 2018-11-05 | $4.24 | $4.28 | $4.17 | $4.23 | $4.23 | 29,173,800 |
| 2018-11-02 | $4.21 | $4.26 | $4.16 | $4.26 | $4.26 | 38,341,370 |
| 2018-11-01 | $4.23 | $4.29 | $4.16 | $4.17 | $4.17 | 35,967,630 |
| 2018-10-31 | $4.15 | $4.28 | $4.12 | $4.23 | $4.23 | 32,195,150 |
| 2018-10-30 | $4.11 | $4.21 | $4.02 | $4.15 | $4.15 | 26,261,410 |
| 2018-10-29 | $4.27 | $4.33 | $4.11 | $4.14 | $4.14 | 32,892,510 |
| 2018-10-26 | $4.26 | $4.48 | $4.20 | $4.32 | $4.32 | 54,924,090 |
| 2018-10-25 | $4.01 | $4.33 | $3.96 | $4.25 | $4.25 | 46,915,300 |
| 2018-10-24 | $4.06 | $4.17 | $4.05 | $4.15 | $4.15 | 33,465,260 |
| 2018-10-23 | $4.15 | $4.19 | $4.01 | $4.10 | $4.10 | 35,696,950 |
| 2018-10-22 | $3.95 | $4.20 | $3.95 | $4.18 | $4.18 | 39,168,410 |
| 2018-10-19 | $3.85 | $3.98 | $3.70 | $3.93 | $3.93 | 26,451,300 |
| 2018-10-18 | $4.07 | $4.07 | $3.89 | $3.91 | $3.91 | 21,059,200 |
| 2018-10-17 | $4.19 | $4.22 | $4.00 | $4.11 | $4.11 | 20,427,500 |
| 2018-10-16 | $4.12 | $4.19 | $4.02 | $4.09 | $4.09 | 23,924,250 |
| 2018-10-15 | $4.26 | $4.26 | $4.06 | $4.14 | $4.14 | 35,316,770 |
| 2018-10-12 | $4.02 | $4.31 | $3.76 | $4.28 | $4.28 | 75,619,000 |
| 2018-10-11 | $4.43 | $4.48 | $4.17 | $4.17 | $4.17 | 60,165,110 |
| 2018-10-10 | $4.61 | $4.69 | $4.59 | $4.63 | $4.63 | 22,875,310 |
| 2018-10-09 | $4.57 | $4.66 | $4.57 | $4.60 | $4.60 | 17,608,150 |
| 2018-10-08 | $4.72 | $4.75 | $4.58 | $4.59 | $4.59 | 29,408,200 |
| 2018-10-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-10-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-10-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-10-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-10-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-09-28 | $4.78 | $4.83 | $4.70 | $4.80 | $4.80 | 39,495,920 |
| 2018-09-27 | $4.82 | $4.92 | $4.78 | $4.85 | $4.85 | 43,765,000 |
| 2018-09-26 | $4.81 | $4.88 | $4.78 | $4.82 | $4.82 | 27,962,290 |
| 2018-09-25 | $4.85 | $4.86 | $4.78 | $4.80 | $4.80 | 25,300,100 |
| 2018-09-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2018-09-21 | $4.86 | $4.91 | $4.76 | $4.88 | $4.88 | 46,797,470 |
| 2018-09-20 | $4.76 | $4.96 | $4.73 | $4.84 | $4.84 | 53,863,220 |
| 2018-09-19 | $4.80 | $4.84 | $4.71 | $4.77 | $4.77 | 49,409,740 |
| 2018-09-18 | $4.52 | $4.83 | $4.50 | $4.80 | $4.80 | 59,997,680 |
| 2018-09-17 | $4.62 | $4.65 | $4.50 | $4.51 | $4.51 | 26,060,900 |
| 2018-09-14 | $4.70 | $4.75 | $4.63 | $4.66 | $4.66 | 29,934,890 |
| 2018-09-13 | $4.77 | $4.80 | $4.61 | $4.70 | $4.70 | 41,724,250 |
| 2018-09-12 | $4.81 | $4.81 | $4.72 | $4.73 | $4.73 | 27,944,300 |
| 2018-09-11 | $4.90 | $4.92 | $4.78 | $4.81 | $4.81 | 49,130,200 |
| 2018-09-10 | $4.90 | $5.05 | $4.78 | $4.97 | $4.97 | 60,394,340 |
| 2018-09-07 | $4.82 | $4.93 | $4.75 | $4.89 | $4.89 | 49,979,410 |
| 2018-09-06 | $4.74 | $4.84 | $4.71 | $4.75 | $4.75 | 26,868,700 |
| 2018-09-05 | $4.91 | $4.94 | $4.77 | $4.77 | $4.77 | 39,198,060 |
| 2018-09-04 | $4.88 | $4.98 | $4.84 | $4.96 | $4.96 | 44,940,370 |
| 2018-09-03 | $4.87 | $4.94 | $4.68 | $4.89 | $4.89 | 46,736,380 |
| 2018-08-31 | $4.88 | $4.95 | $4.83 | $4.84 | $4.84 | 34,945,730 |
| 2018-08-30 | $5.07 | $5.10 | $4.87 | $4.88 | $4.88 | 51,228,860 |
| 2018-08-29 | $5.08 | $5.17 | $5.04 | $5.06 | $5.06 | 39,537,920 |
| 2018-08-28 | $5.11 | $5.20 | $5.05 | $5.10 | $5.10 | 64,889,880 |
| 2018-08-27 | $5.07 | $5.14 | $4.88 | $5.13 | $5.13 | 94,855,920 |
| 2018-08-24 | $5.35 | $5.45 | $5.09 | $5.11 | $5.11 | 137,970,530 |
| 2018-08-23 | $5.72 | $5.79 | $5.52 | $5.65 | $5.65 | 60,852,480 |
| 2018-08-22 | $5.83 | $5.96 | $5.79 | $5.80 | $5.80 | 59,813,500 |
| 2018-08-21 | $5.68 | $5.93 | $5.61 | $5.85 | $5.85 | 73,722,960 |
| 2018-08-20 | $5.73 | $5.78 | $5.41 | $5.75 | $5.75 | 62,442,370 |
| 2018-08-17 | $5.85 | $5.87 | $5.63 | $5.72 | $5.72 | 57,696,790 |
| 2018-08-16 | $5.68 | $5.84 | $5.63 | $5.73 | $5.73 | 51,042,770 |
| 2018-08-15 | $6.07 | $6.14 | $5.76 | $5.80 | $5.80 | 84,735,260 |
| 2018-08-14 | $6.26 | $6.34 | $6.03 | $6.04 | $6.04 | 82,022,400 |
| 2018-08-13 | $6.10 | $6.29 | $6.01 | $6.27 | $6.27 | 95,127,900 |
| 2018-08-10 | $6.22 | $6.39 | $6.14 | $6.20 | $6.20 | 78,758,490 |
| 2018-08-09 | $6.12 | $6.30 | $5.96 | $6.28 | $6.28 | 114,746,820 |
| 2018-08-08 | $5.95 | $6.50 | $5.92 | $6.21 | $6.21 | 162,167,850 |
| 2018-08-07 | $5.79 | $6.07 | $5.68 | $6.05 | $6.05 | 134,882,620 |
| 2018-08-06 | $5.64 | $5.90 | $5.50 | $5.80 | $5.80 | 131,694,490 |
| 2018-08-03 | $5.60 | $5.94 | $5.54 | $5.64 | $5.64 | 162,308,280 |
| 2018-08-02 | $5.21 | $5.76 | $5.17 | $5.76 | $5.76 | 177,980,220 |
| 2018-08-01 | $5.48 | $5.62 | $5.23 | $5.24 | $5.24 | 116,031,880 |
| 2018-07-31 | $5.41 | $5.50 | $5.22 | $5.36 | $5.36 | 84,996,150 |
| 2018-07-30 | $5.40 | $5.65 | $5.35 | $5.50 | $5.50 | 139,517,150 |
| 2018-07-27 | $5.36 | $5.60 | $5.15 | $5.49 | $5.49 | 181,977,740 |
| 2018-07-26 | $5.14 | $5.21 | $5.05 | $5.09 | $5.09 | 78,847,190 |
| 2018-07-25 | $4.93 | $5.28 | $4.87 | $5.23 | $5.23 | 136,038,210 |
| 2018-07-24 | $4.90 | $5.16 | $4.84 | $4.97 | $4.97 | 109,142,650 |
| 2018-07-23 | $4.55 | $4.82 | $4.52 | $4.73 | $4.73 | 68,421,800 |
| 2018-07-20 | $4.50 | $4.67 | $4.43 | $4.60 | $4.60 | 47,049,970 |
| 2018-07-19 | $4.55 | $4.64 | $4.53 | $4.55 | $4.55 | 43,118,200 |
| 2018-07-18 | $4.55 | $4.60 | $4.50 | $4.51 | $4.51 | 24,758,650 |
| 2018-07-17 | $4.61 | $4.62 | $4.50 | $4.55 | $4.55 | 34,031,380 |
| 2018-07-16 | $4.67 | $4.68 | $4.60 | $4.63 | $4.63 | 34,321,340 |
| 2018-07-13 | $4.74 | $4.85 | $4.59 | $4.72 | $4.72 | 61,465,270 |
| 2018-07-12 | $4.66 | $4.76 | $4.64 | $4.71 | $4.71 | 58,849,470 |
| 2018-07-11 | $4.55 | $4.62 | $4.44 | $4.60 | $4.60 | 56,487,860 |
| 2018-07-10 | $4.67 | $4.85 | $4.63 | $4.73 | $4.73 | 63,753,750 |
| 2018-07-09 | $4.57 | $4.66 | $4.54 | $4.65 | $4.65 | 51,496,730 |
| 2018-07-06 | $4.43 | $4.67 | $4.41 | $4.54 | $4.54 | 56,889,530 |
| 2018-07-05 | $4.80 | $4.80 | $4.46 | $4.51 | $4.51 | 77,761,860 |
| 2018-07-04 | $4.95 | $5.14 | $4.90 | $4.91 | $4.91 | 82,674,950 |
| 2018-07-03 | $4.93 | $4.98 | $4.71 | $4.85 | $4.85 | 64,442,290 |
| 2018-07-02 | $5.10 | $5.13 | $4.81 | $4.96 | $4.96 | 71,725,540 |
| 2018-06-29 | $5.17 | $5.23 | $4.97 | $5.17 | $5.17 | 74,639,760 |
| 2018-06-28 | $5.11 | $5.28 | $5.04 | $5.15 | $5.15 | 66,877,880 |
| 2018-06-27 | $5.35 | $5.39 | $5.02 | $5.07 | $5.07 | 72,274,990 |
| 2018-06-26 | $5.39 | $5.42 | $5.09 | $5.33 | $5.33 | 89,970,170 |
| 2018-06-25 | $5.35 | $5.62 | $5.34 | $5.50 | $5.50 | 106,117,500 |
| 2018-06-22 | $5.22 | $5.63 | $5.02 | $5.56 | $5.56 | 147,947,800 |
| 2018-06-21 | $5.22 | $5.58 | $5.09 | $5.27 | $5.27 | 171,484,960 |
| 2018-06-20 | $4.67 | $5.15 | $4.67 | $5.15 | $5.15 | 111,485,800 |
| 2018-06-19 | $5.09 | $5.09 | $4.64 | $4.68 | $4.68 | 93,262,390 |
| 2018-06-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-06-15 | $5.17 | $5.40 | $5.12 | $5.16 | $5.16 | 120,682,840 |
| 2018-06-14 | $4.89 | $5.40 | $4.81 | $5.27 | $5.27 | 129,989,300 |
| 2018-06-13 | $4.62 | $5.04 | $4.58 | $4.95 | $4.95 | 125,736,860 |
| 2018-06-12 | $4.65 | $4.69 | $4.52 | $4.65 | $4.65 | 59,456,130 |
| 2018-06-11 | $4.36 | $4.74 | $4.31 | $4.65 | $4.65 | 80,745,160 |
| 2018-06-08 | $4.46 | $4.51 | $4.38 | $4.39 | $4.39 | 43,437,100 |
| 2018-06-07 | $4.42 | $4.54 | $4.39 | $4.49 | $4.49 | 67,666,630 |
| 2018-06-06 | $4.31 | $4.41 | $4.27 | $4.35 | $4.35 | 38,459,240 |
| 2018-06-05 | $4.29 | $4.30 | $4.21 | $4.29 | $4.29 | 25,295,320 |
| 2018-06-04 | $4.32 | $4.37 | $4.26 | $4.27 | $4.27 | 24,795,360 |
| 2018-06-01 | $4.29 | $4.47 | $4.27 | $4.34 | $4.34 | 45,033,960 |
| 2018-05-31 | $4.30 | $4.36 | $4.23 | $4.31 | $4.31 | 28,322,540 |
| 2018-05-30 | $4.30 | $4.55 | $4.18 | $4.24 | $4.24 | 41,053,340 |
| 2018-05-29 | $4.34 | $4.49 | $4.21 | $4.42 | $4.42 | 53,101,240 |
| 2018-05-28 | $4.42 | $4.42 | $4.34 | $4.36 | $4.36 | 22,982,300 |
| 2018-05-25 | $4.59 | $4.61 | $4.42 | $4.44 | $4.44 | 34,229,650 |
| 2018-05-24 | $4.61 | $4.63 | $4.58 | $4.60 | $4.60 | 18,342,400 |
| 2018-05-23 | $4.70 | $4.71 | $4.60 | $4.61 | $4.61 | 29,549,070 |
| 2018-05-22 | $4.65 | $4.77 | $4.59 | $4.75 | $4.75 | 47,754,390 |
| 2018-05-21 | $4.75 | $4.79 | $4.66 | $4.68 | $4.68 | 37,639,210 |
| 2018-05-18 | $4.63 | $4.63 | $4.56 | $4.63 | $4.63 | 27,281,450 |
| 2018-05-17 | $4.70 | $4.70 | $4.61 | $4.63 | $4.63 | 27,669,640 |
| 2018-05-16 | $4.76 | $4.76 | $4.68 | $4.70 | $4.70 | 28,721,910 |
| 2018-05-15 | $4.78 | $4.81 | $4.73 | $4.79 | $4.79 | 30,311,060 |
| 2018-05-14 | $4.83 | $4.85 | $4.72 | $4.76 | $4.76 | 36,513,500 |
| 2018-05-11 | $4.91 | $4.94 | $4.82 | $4.85 | $4.85 | 37,825,020 |
| 2018-05-10 | $4.82 | $4.94 | $4.76 | $4.90 | $4.90 | 61,827,170 |
| 2018-05-09 | $4.88 | $4.89 | $4.72 | $4.77 | $4.77 | 52,392,430 |
| 2018-05-08 | $4.88 | $4.99 | $4.85 | $4.89 | $4.89 | 46,228,550 |
| 2018-05-07 | $4.90 | $4.91 | $4.81 | $4.88 | $4.88 | 42,297,020 |
| 2018-05-04 | $5.00 | $5.01 | $4.85 | $4.87 | $4.87 | 34,166,740 |
| 2018-05-03 | $5.00 | $5.07 | $4.91 | $5.03 | $5.03 | 46,463,100 |
| 2018-05-02 | $5.20 | $5.30 | $5.05 | $5.05 | $5.05 | 91,114,430 |
| 2018-05-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-04-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-04-27 | $5.82 | $5.86 | $5.58 | $5.61 | $5.61 | 34,798,290 |
| 2018-04-26 | $5.89 | $5.90 | $5.74 | $5.78 | $5.78 | 38,565,450 |
| 2018-04-25 | $5.93 | $5.94 | $5.82 | $5.91 | $5.91 | 44,974,210 |
| 2018-04-24 | $5.97 | $6.20 | $5.93 | $6.04 | $6.04 | 72,196,510 |
| 2018-04-23 | $6.00 | $6.04 | $5.63 | $5.88 | $5.88 | 68,217,940 |
| 2018-04-20 | $6.35 | $6.35 | $6.03 | $6.10 | $6.10 | 33,828,500 |
| 2018-04-19 | $12.52 | $12.86 | $12.35 | $12.83 | $6.42 | 38,269,020 |
| 2018-04-18 | $12.62 | $12.75 | $12.25 | $12.50 | $6.25 | 29,990,430 |
| 2018-04-17 | $12.33 | $12.68 | $12.15 | $12.43 | $6.22 | 20,912,270 |
| 2018-04-16 | $12.90 | $12.93 | $12.20 | $12.37 | $6.19 | 26,460,130 |
| 2018-04-13 | $12.70 | $12.89 | $12.68 | $12.85 | $6.43 | 21,402,390 |
| 2018-04-12 | $12.76 | $12.83 | $12.56 | $12.67 | $6.34 | 21,484,830 |
| 2018-04-11 | $13.20 | $13.28 | $12.70 | $12.85 | $6.43 | 30,788,420 |
| 2018-04-10 | $12.41 | $13.04 | $12.32 | $12.82 | $6.41 | 37,746,460 |
| 2018-04-09 | $12.01 | $12.33 | $11.91 | $12.22 | $6.11 | 22,975,720 |
| 2018-04-06 | $12.09 | $12.09 | $12.09 | $12.09 | $6.05 | 0 |
| 2018-04-05 | $12.09 | $12.09 | $12.09 | $12.09 | $6.05 | 0 |
| 2018-04-04 | $12.52 | $12.58 | $11.99 | $12.09 | $6.05 | 33,352,330 |
| 2018-04-03 | $12.60 | $12.77 | $12.24 | $12.42 | $6.21 | 31,767,660 |
| 2018-04-02 | $13.18 | $13.48 | $12.93 | $13.02 | $6.51 | 34,048,280 |
| 2018-03-30 | $13.00 | $13.38 | $12.83 | $13.10 | $6.55 | 36,783,680 |
| 2018-03-29 | $12.50 | $13.45 | $12.20 | $13.21 | $6.61 | 50,007,770 |
| 2018-03-28 | $12.07 | $12.81 | $12.02 | $12.34 | $6.17 | 20,830,980 |
| 2018-03-27 | $12.75 | $12.90 | $12.35 | $12.53 | $6.27 | 31,009,880 |
| 2018-03-26 | $12.20 | $12.41 | $11.81 | $12.39 | $6.20 | 30,879,730 |
| 2018-03-23 | $13.05 | $13.60 | $12.65 | $12.65 | $6.33 | 37,998,970 |
| 2018-03-22 | $14.55 | $14.65 | $13.99 | $14.05 | $7.03 | 27,360,100 |
| 2018-03-21 | $14.84 | $15.05 | $14.44 | $14.51 | $7.26 | 26,682,960 |
| 2018-03-20 | $14.39 | $15.06 | $14.31 | $14.80 | $7.40 | 25,410,290 |
| 2018-03-19 | $14.98 | $14.98 | $14.50 | $14.69 | $7.35 | 35,834,440 |
| 2018-03-16 | $15.91 | $15.97 | $15.29 | $15.34 | $7.67 | 54,506,510 |
| 2018-03-15 | $15.14 | $15.14 | $15.14 | $15.14 | $7.57 | 0 |
| 2018-03-14 | $15.14 | $15.14 | $15.14 | $15.14 | $7.57 | 0 |
| 2018-03-13 | $15.14 | $15.14 | $15.14 | $15.14 | $7.57 | 0 |
| 2018-03-12 | $14.41 | $15.25 | $14.36 | $15.14 | $7.57 | 47,304,170 |
| 2018-03-09 | $14.65 | $14.65 | $14.14 | $14.55 | $7.28 | 42,921,380 |
| 2018-03-08 | $14.58 | $14.98 | $14.42 | $14.72 | $7.36 | 25,391,130 |
| 2018-03-07 | $15.15 | $15.32 | $14.66 | $14.81 | $7.41 | 29,165,530 |
| 2018-03-06 | $14.81 | $15.44 | $14.57 | $15.37 | $7.69 | 40,791,680 |
| 2018-03-05 | $15.84 | $15.97 | $14.30 | $14.76 | $7.38 | 51,540,590 |
| 2018-03-02 | $16.18 | $16.27 | $15.75 | $15.80 | $7.90 | 40,290,100 |
| 2018-03-01 | $15.63 | $16.80 | $15.53 | $16.64 | $8.32 | 58,010,900 |
| 2018-02-28 | $15.40 | $16.02 | $15.30 | $15.86 | $7.93 | 35,507,670 |
| 2018-02-27 | $16.50 | $16.50 | $15.65 | $15.74 | $7.87 | 46,249,240 |
| 2018-02-26 | $16.50 | $16.84 | $16.10 | $16.61 | $8.31 | 56,420,480 |
| 2018-02-23 | $16.05 | $16.58 | $15.64 | $16.13 | $8.07 | 51,155,930 |
| 2018-02-22 | $15.97 | $16.32 | $15.51 | $16.28 | $8.14 | 45,972,280 |
| 2018-02-21 | $15.89 | $15.89 | $15.89 | $15.89 | $7.95 | 0 |
| 2018-02-20 | $15.89 | $15.89 | $15.89 | $15.89 | $7.95 | 0 |
| 2018-02-19 | $15.89 | $15.89 | $15.89 | $15.89 | $7.95 | 0 |
| 2018-02-16 | $15.89 | $15.89 | $15.89 | $15.89 | $7.95 | 0 |
| 2018-02-15 | $15.89 | $15.89 | $15.89 | $15.89 | $7.95 | 0 |
| 2018-02-14 | $15.20 | $16.13 | $14.99 | $15.89 | $7.95 | 47,905,840 |
| 2018-02-13 | $14.56 | $15.50 | $14.30 | $15.29 | $7.65 | 52,306,020 |
| 2018-02-12 | $14.15 | $14.49 | $13.57 | $14.46 | $7.23 | 36,321,900 |
| 2018-02-09 | $15.00 | $15.50 | $14.08 | $14.28 | $7.14 | 54,754,280 |
| 2018-02-08 | $15.04 | $15.80 | $14.68 | $15.64 | $7.82 | 57,223,550 |
| 2018-02-07 | $16.64 | $16.88 | $14.99 | $15.26 | $7.63 | 75,440,830 |
| 2018-02-06 | $15.89 | $16.84 | $15.72 | $15.81 | $7.91 | 92,367,010 |
| 2018-02-05 | $14.32 | $16.12 | $14.21 | $16.12 | $8.06 | 87,733,670 |
| 2018-02-02 | $13.95 | $14.75 | $13.25 | $14.65 | $7.33 | 52,523,560 |
| 2018-02-01 | $13.90 | $14.57 | $13.79 | $14.02 | $7.01 | 44,040,040 |
| 2018-01-31 | $13.69 | $14.15 | $13.60 | $13.74 | $6.87 | 26,279,320 |
| 2018-01-30 | $14.15 | $14.15 | $13.76 | $13.88 | $6.94 | 28,762,380 |
| 2018-01-29 | $14.34 | $14.54 | $14.15 | $14.25 | $7.13 | 43,892,770 |
| 2018-01-26 | $14.48 | $14.48 | $14.11 | $14.28 | $7.14 | 27,326,880 |
| 2018-01-25 | $14.78 | $14.88 | $14.40 | $14.57 | $7.29 | 35,127,170 |
| 2018-01-24 | $14.40 | $14.84 | $14.31 | $14.76 | $7.38 | 51,381,040 |
| 2018-01-23 | $14.36 | $14.46 | $14.06 | $14.44 | $7.22 | 40,630,850 |
| 2018-01-22 | $14.10 | $14.68 | $14.10 | $14.59 | $7.30 | 50,214,590 |
| 2018-01-19 | $13.70 | $14.08 | $13.66 | $14.01 | $7.01 | 32,057,020 |
| 2018-01-18 | $13.61 | $13.95 | $13.52 | $13.77 | $6.89 | 29,469,720 |
| 2018-01-17 | $13.26 | $13.85 | $13.04 | $13.69 | $6.85 | 39,789,540 |
| 2018-01-16 | $13.15 | $13.38 | $13.08 | $13.29 | $6.65 | 24,318,350 |
| 2018-01-15 | $13.71 | $13.72 | $13.00 | $13.15 | $6.58 | 38,287,980 |
| 2018-01-12 | $14.07 | $14.50 | $13.77 | $14.00 | $7.00 | 38,195,290 |
| 2018-01-11 | $14.50 | $14.56 | $13.93 | $14.06 | $7.03 | 43,729,170 |
| 2018-01-10 | $14.52 | $15.05 | $14.36 | $14.78 | $7.39 | 43,426,630 |
| 2018-01-09 | $15.00 | $15.10 | $14.51 | $14.70 | $7.35 | 36,942,540 |
| 2018-01-08 | $14.43 | $15.27 | $14.42 | $14.98 | $7.49 | 53,385,790 |
| 2018-01-05 | $14.70 | $15.17 | $14.51 | $14.58 | $7.29 | 40,304,610 |
| 2018-01-04 | $14.50 | $15.45 | $14.25 | $14.94 | $7.47 | 53,184,890 |
| 2018-01-03 | $14.47 | $14.97 | $14.30 | $14.54 | $7.27 | 51,691,330 |
| 2018-01-02 | $13.71 | $14.69 | $13.46 | $14.52 | $7.26 | 59,120,050 |
| 2018-01-01 | $13.66 | $13.66 | $13.66 | $13.66 | $6.83 | 0 |
| 2017-12-29 | $13.71 | $13.87 | $13.46 | $13.66 | $6.83 | 28,908,210 |
| 2017-12-28 | $13.03 | $14.14 | $12.95 | $13.72 | $6.86 | 50,171,780 |
| 2017-12-27 | $13.04 | $13.69 | $12.95 | $13.19 | $6.60 | 34,883,800 |
| 2017-12-26 | $13.03 | $13.14 | $12.75 | $13.09 | $6.55 | 25,553,020 |
| 2017-12-25 | $13.46 | $13.47 | $12.93 | $12.97 | $6.49 | 32,471,150 |
| 2017-12-22 | $13.75 | $13.93 | $13.58 | $13.67 | $6.84 | 27,203,400 |
| 2017-12-21 | $13.40 | $13.78 | $13.31 | $13.67 | $6.84 | 29,847,210 |
| 2017-12-20 | $14.34 | $14.38 | $13.31 | $13.48 | $6.74 | 46,031,320 |
| 2017-12-19 | $14.53 | $14.58 | $14.20 | $14.43 | $7.22 | 26,042,610 |
| 2017-12-18 | $14.59 | $14.67 | $14.25 | $14.62 | $7.31 | 37,555,740 |
| 2017-12-15 | $14.65 | $14.65 | $13.99 | $14.27 | $7.14 | 46,042,860 |
| 2017-12-14 | $14.65 | $14.88 | $14.47 | $14.71 | $7.36 | 34,179,240 |
| 2017-12-13 | $14.35 | $14.78 | $14.21 | $14.68 | $7.34 | 34,273,620 |
| 2017-12-12 | $14.66 | $15.24 | $14.50 | $14.68 | $7.34 | 51,471,230 |
| 2017-12-11 | $14.56 | $14.65 | $14.32 | $14.58 | $7.29 | 34,485,400 |
| 2017-12-08 | $13.97 | $14.66 | $13.78 | $14.59 | $7.30 | 49,309,990 |
| 2017-12-07 | $14.70 | $14.92 | $14.20 | $14.23 | $7.12 | 45,117,220 |
| 2017-12-06 | $14.80 | $14.91 | $13.92 | $14.73 | $7.37 | 66,103,430 |
| 2017-12-05 | $16.28 | $16.38 | $14.70 | $15.26 | $7.63 | 55,928,620 |
| 2017-12-04 | $17.10 | $17.19 | $16.08 | $16.13 | $8.07 | 46,976,040 |
| 2017-12-01 | $16.67 | $16.90 | $16.05 | $16.78 | $8.39 | 53,260,490 |
| 2017-11-30 | $16.84 | $17.45 | $16.52 | $16.72 | $8.36 | 74,682,260 |
| 2017-11-29 | $16.48 | $17.24 | $16.26 | $16.79 | $8.40 | 96,595,470 |
| 2017-11-28 | $14.75 | $16.46 | $14.53 | $16.42 | $8.21 | 83,289,660 |
| 2017-11-27 | $15.71 | $16.07 | $14.92 | $14.96 | $7.48 | 49,339,550 |
| 2017-11-24 | $15.00 | $15.58 | $14.82 | $15.38 | $7.69 | 39,405,990 |
| 2017-11-23 | $16.15 | $16.62 | $15.34 | $15.41 | $7.71 | 61,807,140 |
| 2017-11-22 | $15.70 | $16.48 | $15.48 | $16.24 | $8.12 | 78,204,430 |
| 2017-11-21 | $15.29 | $15.86 | $15.11 | $15.26 | $7.63 | 51,295,320 |
| 2017-11-20 | $14.26 | $15.48 | $13.73 | $15.44 | $7.72 | 49,671,770 |
| 2017-11-17 | $15.18 | $15.38 | $14.04 | $14.54 | $7.27 | 45,055,510 |
| 2017-11-16 | $14.71 | $15.60 | $14.31 | $15.41 | $7.71 | 52,884,760 |
| 2017-11-15 | $15.01 | $15.33 | $14.37 | $14.56 | $7.28 | 48,405,350 |
| 2017-11-14 | $15.47 | $16.30 | $15.33 | $15.41 | $7.71 | 61,943,900 |
| 2017-11-13 | $14.48 | $15.68 | $14.04 | $15.32 | $7.66 | 68,216,320 |
| 2017-11-10 | $14.26 | $14.64 | $13.97 | $14.50 | $7.25 | 47,522,360 |
| 2017-11-09 | $14.58 | $15.10 | $14.19 | $14.31 | $7.16 | 57,656,910 |
| 2017-11-08 | $13.86 | $14.49 | $13.70 | $14.33 | $7.17 | 57,532,250 |
| 2017-11-07 | $13.00 | $14.25 | $13.00 | $14.07 | $7.04 | 88,973,810 |
| 2017-11-06 | $12.05 | $12.95 | $11.83 | $12.95 | $6.48 | 57,532,750 |
| 2017-11-03 | $12.39 | $12.47 | $11.61 | $11.77 | $5.89 | 33,762,370 |
| 2017-11-02 | $12.45 | $12.67 | $12.28 | $12.40 | $6.20 | 29,486,760 |
| 2017-11-01 | $12.54 | $12.82 | $12.21 | $12.27 | $6.14 | 31,889,980 |
| 2017-10-31 | $12.04 | $12.45 | $12.04 | $12.36 | $6.18 | 25,729,780 |
| 2017-10-30 | $13.20 | $13.28 | $12.05 | $12.10 | $6.05 | 42,289,600 |
| 2017-10-27 | $13.20 | $13.57 | $13.11 | $13.17 | $6.59 | 29,415,350 |
| 2017-10-26 | $13.34 | $13.68 | $13.07 | $13.44 | $6.72 | 38,179,180 |
| 2017-10-25 | $13.94 | $14.14 | $13.45 | $13.63 | $6.82 | 39,551,560 |
| 2017-10-24 | $14.00 | $14.60 | $13.85 | $14.01 | $7.01 | 38,130,100 |
| 2017-10-23 | $13.99 | $14.21 | $13.73 | $13.77 | $6.89 | 28,076,880 |
| 2017-10-20 | $13.48 | $14.39 | $13.36 | $14.24 | $7.12 | 40,263,920 |
| 2017-10-19 | $13.68 | $13.80 | $13.19 | $13.45 | $6.73 | 40,370,440 |
| 2017-10-18 | $15.25 | $15.34 | $13.94 | $13.99 | $7.00 | 55,723,490 |
| 2017-10-17 | $15.21 | $15.77 | $15.04 | $15.23 | $7.62 | 37,752,430 |
| 2017-10-16 | $15.50 | $16.09 | $15.33 | $15.42 | $7.71 | 44,766,240 |
| 2017-10-13 | $16.14 | $16.16 | $15.21 | $15.27 | $7.64 | 57,116,300 |
| 2017-10-12 | $15.52 | $16.20 | $15.11 | $16.11 | $8.06 | 70,728,020 |
| 2017-10-11 | $14.83 | $16.40 | $14.83 | $15.96 | $7.98 | 80,509,910 |
| 2017-10-10 | $15.90 | $15.90 | $14.46 | $14.98 | $7.49 | 118,842,710 |
| 2017-10-09 | $14.45 | $14.45 | $14.45 | $14.45 | $7.23 | 3,140,370 |
| 2017-10-06 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-10-05 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-10-04 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-10-03 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-10-02 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-29 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-28 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-27 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-26 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-25 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-22 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-21 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-20 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-19 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-18 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-15 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-14 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-13 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-12 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-11 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-08 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-07 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-06 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-05 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-04 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-09-01 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-31 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-30 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-29 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-28 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-25 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-24 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-23 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-22 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-21 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-18 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-17 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-16 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-15 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-14 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-11 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-10 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-09 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-08 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-07 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-04 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-03 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-02 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-08-01 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-31 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-28 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-27 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-26 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-25 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-24 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-21 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-20 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-19 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-18 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-17 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-14 | $13.14 | $13.14 | $13.14 | $13.14 | $6.57 | 0 |
| 2017-07-13 | $13.18 | $13.36 | $12.89 | $13.14 | $6.57 | 64,396,900 |
| 2017-07-12 | $13.30 | $13.44 | $12.49 | $13.29 | $6.65 | 94,674,350 |
| 2017-07-11 | $13.81 | $13.93 | $13.01 | $13.10 | $6.55 | 100,937,570 |
| 2017-07-10 | $12.92 | $14.20 | $12.67 | $14.02 | $7.01 | 113,932,870 |
| 2017-07-07 | $12.00 | $12.96 | $11.80 | $12.91 | $6.46 | 68,920,190 |
| 2017-07-06 | $11.30 | $12.44 | $11.08 | $12.15 | $6.08 | 81,620,900 |
| 2017-07-05 | $11.00 | $11.48 | $10.89 | $11.34 | $5.67 | 71,198,760 |
| 2017-07-04 | $11.08 | $11.28 | $10.65 | $10.96 | $5.48 | 64,941,590 |
| 2017-07-03 | $10.09 | $11.08 | $10.09 | $11.08 | $5.54 | 76,843,980 |
| 2017-06-30 | $10.26 | $10.56 | $10.02 | $10.07 | $5.04 | 51,685,770 |
| 2017-06-29 | $10.18 | $10.36 | $10.02 | $10.25 | $5.13 | 56,382,580 |
| 2017-06-28 | $9.82 | $10.50 | $9.82 | $10.15 | $5.08 | 79,297,720 |
| 2017-06-27 | $9.54 | $10.00 | $9.50 | $9.78 | $4.89 | 60,568,340 |
| 2017-06-26 | $9.09 | $9.76 | $8.98 | $9.63 | $4.82 | 57,262,810 |
| 2017-06-23 | $9.18 | $9.38 | $8.83 | $9.09 | $4.55 | 47,930,120 |
| 2017-06-22 | $9.48 | $9.57 | $9.18 | $9.20 | $4.60 | 60,323,560 |
| 2017-06-21 | $9.36 | $10.12 | $9.21 | $9.65 | $4.83 | 89,351,500 |
| 2017-06-20 | $9.50 | $9.92 | $9.30 | $9.47 | $4.74 | 107,663,330 |
| 2017-06-19 | $8.24 | $9.17 | $8.22 | $9.17 | $4.59 | 48,646,540 |
| 2017-06-16 | $8.43 | $8.49 | $8.28 | $8.34 | $4.17 | 27,606,440 |
| 2017-06-15 | $8.05 | $8.50 | $8.05 | $8.44 | $4.22 | 41,907,830 |
| 2017-06-14 | $8.01 | $8.23 | $7.91 | $8.11 | $4.06 | 30,550,500 |
| 2017-06-13 | $7.89 | $8.13 | $7.86 | $8.04 | $4.02 | 23,993,760 |
| 2017-06-12 | $8.18 | $8.19 | $7.85 | $7.86 | $3.93 | 24,149,140 |
| 2017-06-09 | $8.28 | $8.52 | $8.22 | $8.23 | $4.12 | 26,169,970 |
| 2017-06-08 | $8.11 | $8.48 | $8.04 | $8.35 | $4.18 | 38,340,750 |
| 2017-06-07 | $7.94 | $8.15 | $7.93 | $8.14 | $4.07 | 32,306,220 |
| 2017-06-06 | $7.89 | $8.02 | $7.86 | $7.94 | $3.97 | 19,360,920 |
| 2017-06-05 | $7.96 | $8.07 | $7.82 | $7.94 | $3.97 | 22,532,070 |
| 2017-06-02 | $7.89 | $8.01 | $7.70 | $7.93 | $3.97 | 26,935,520 |
| 2017-06-01 | $8.07 | $8.10 | $7.85 | $7.94 | $3.97 | 38,255,970 |
| 2017-05-31 | $8.72 | $8.79 | $8.07 | $8.11 | $4.06 | 46,213,280 |
| 2017-05-30 | $8.65 | $8.65 | $8.65 | $8.65 | $4.33 | 0 |
| 2017-05-29 | $8.65 | $8.65 | $8.65 | $8.65 | $4.33 | 0 |
| 2017-05-26 | $8.75 | $8.84 | $8.61 | $8.65 | $4.33 | 33,514,030 |
| 2017-05-25 | $8.68 | $8.89 | $8.54 | $8.79 | $4.40 | 38,406,060 |
| 2017-05-24 | $8.58 | $8.78 | $8.21 | $8.72 | $4.36 | 52,022,970 |
| 2017-05-23 | $9.34 | $9.59 | $8.81 | $8.91 | $4.46 | 67,282,120 |
| 2017-05-22 | $9.02 | $9.63 | $9.02 | $9.34 | $4.67 | 83,298,670 |
| 2017-05-19 | $9.01 | $9.27 | $8.94 | $9.01 | $4.51 | 44,600,130 |
| 2017-05-18 | $9.31 | $9.38 | $8.89 | $8.93 | $4.47 | 72,333,790 |
| 2017-05-17 | $8.76 | $9.57 | $8.71 | $9.54 | $4.77 | 98,825,560 |
| 2017-05-16 | $9.08 | $9.08 | $8.35 | $8.91 | $4.46 | 76,790,740 |
| 2017-05-15 | $9.57 | $9.75 | $8.91 | $9.00 | $4.50 | 74,535,200 |
| 2017-05-12 | $9.50 | $9.66 | $9.04 | $9.33 | $4.67 | 88,447,320 |
| 2017-05-11 | $8.75 | $9.78 | $8.72 | $9.66 | $4.83 | 98,560,740 |
| 2017-05-10 | $9.64 | $9.79 | $8.91 | $9.01 | $4.51 | 90,044,560 |
| 2017-05-09 | $9.88 | $10.04 | $9.20 | $9.79 | $4.90 | 116,158,810 |
| 2017-05-08 | $11.15 | $11.96 | $10.19 | $10.22 | $5.11 | 142,481,710 |
| 2017-05-05 | $11.30 | $11.56 | $10.82 | $11.32 | $5.66 | 161,142,320 |
| 2017-05-04 | $10.51 | $10.51 | $10.00 | $10.51 | $5.26 | 48,809,400 |
| 2017-05-03 | $8.93 | $9.55 | $8.88 | $9.55 | $4.78 | 66,374,420 |
| 2017-05-02 | $8.68 | $8.68 | $8.68 | $8.68 | $4.34 | 0 |
| 2017-05-01 | $8.68 | $8.68 | $8.68 | $8.68 | $4.34 | 0 |
| 2017-04-28 | $8.31 | $8.70 | $8.31 | $8.68 | $4.34 | 14,677,440 |
| 2017-04-27 | $8.03 | $8.38 | $7.83 | $8.32 | $4.16 | 13,177,680 |
| 2017-04-26 | $8.18 | $8.20 | $7.96 | $8.02 | $4.01 | 7,549,190 |
| 2017-04-25 | $8.05 | $8.20 | $7.75 | $8.08 | $4.04 | 13,046,780 |
| 2017-04-24 | $8.08 | $8.09 | $7.68 | $7.90 | $3.95 | 11,831,650 |
| 2017-04-21 | $7.80 | $8.09 | $7.72 | $8.08 | $4.04 | 12,894,990 |
| 2017-04-20 | $7.51 | $7.84 | $7.51 | $7.72 | $3.86 | 12,818,400 |
| 2017-04-19 | $7.86 | $7.86 | $7.50 | $7.50 | $3.75 | 18,959,400 |
| 2017-04-18 | $8.12 | $8.23 | $7.89 | $7.89 | $3.95 | 23,099,090 |
| 2017-04-17 | $8.71 | $8.90 | $8.31 | $8.31 | $4.16 | 18,682,580 |
| 2017-04-14 | $8.77 | $9.03 | $8.70 | $8.75 | $4.38 | 10,892,250 |
| 2017-04-13 | $8.70 | $8.93 | $8.63 | $8.81 | $4.41 | 11,687,330 |
| 2017-04-12 | $8.35 | $8.84 | $8.35 | $8.63 | $4.32 | 14,580,160 |
| 2017-04-11 | $8.66 | $8.95 | $8.20 | $8.50 | $4.25 | 31,081,100 |
| 2017-04-10 | $8.53 | $8.53 | $8.41 | $8.53 | $4.27 | 18,365,510 |
| 2017-04-07 | $8.22 | $8.25 | $8.07 | $8.12 | $4.06 | 13,516,480 |
| 2017-04-06 | $8.23 | $8.34 | $8.19 | $8.22 | $4.11 | 10,132,920 |
| 2017-04-05 | $8.20 | $8.40 | $8.01 | $8.25 | $4.13 | 21,406,570 |
| 2017-04-04 | $8.28 | $8.28 | $8.28 | $8.28 | $4.14 | 0 |
| 2017-04-03 | $8.28 | $8.28 | $8.28 | $8.28 | $4.14 | 0 |
| 2017-03-31 | $8.61 | $8.83 | $8.28 | $8.28 | $4.14 | 17,308,240 |
| 2017-03-30 | $9.24 | $9.24 | $8.72 | $8.72 | $4.36 | 22,352,960 |
| 2017-03-29 | $9.30 | $9.40 | $9.13 | $9.18 | $4.59 | 14,002,010 |
| 2017-03-28 | $8.80 | $9.22 | $8.72 | $9.22 | $4.61 | 20,520,300 |
| 2017-03-27 | $8.88 | $8.94 | $8.67 | $8.78 | $4.39 | 11,235,900 |
| 2017-03-24 | $8.88 | $9.12 | $8.60 | $8.81 | $4.41 | 16,266,480 |
| 2017-03-23 | $9.00 | $9.09 | $8.78 | $8.92 | $4.46 | 15,479,480 |
| 2017-03-22 | $8.95 | $9.28 | $8.85 | $9.06 | $4.53 | 19,182,890 |
| 2017-03-21 | $8.88 | $9.24 | $8.65 | $8.99 | $4.50 | 30,318,130 |
| 2017-03-20 | $8.50 | $8.80 | $8.45 | $8.80 | $4.40 | 19,589,300 |
| 2017-03-17 | $8.50 | $8.68 | $8.35 | $8.38 | $4.19 | 17,325,050 |
| 2017-03-16 | $8.12 | $8.46 | $8.02 | $8.39 | $4.20 | 20,371,800 |
| 2017-03-15 | $7.73 | $8.18 | $7.72 | $8.08 | $4.04 | 21,069,130 |
| 2017-03-14 | $8.05 | $8.15 | $7.70 | $7.79 | $3.90 | 21,131,800 |
| 2017-03-13 | $8.26 | $8.28 | $7.96 | $7.99 | $4.00 | 14,814,890 |
| 2017-03-10 | $8.17 | $8.25 | $7.94 | $8.10 | $4.05 | 18,089,720 |
| 2017-03-09 | $7.87 | $8.17 | $7.75 | $8.09 | $4.05 | 28,815,240 |
| 2017-03-08 | $7.69 | $7.94 | $7.61 | $7.78 | $3.89 | 15,322,680 |
| 2017-03-07 | $7.60 | $7.86 | $7.55 | $7.72 | $3.86 | 30,953,010 |
| 2017-03-06 | $7.16 | $7.49 | $7.16 | $7.49 | $3.75 | 22,372,090 |
| 2017-03-03 | $7.15 | $7.40 | $7.11 | $7.13 | $3.57 | 15,459,280 |
| 2017-03-02 | $7.15 | $7.43 | $7.10 | $7.16 | $3.58 | 26,222,500 |
| 2017-03-01 | $6.77 | $7.12 | $6.77 | $7.11 | $3.56 | 27,035,990 |
| 2017-02-28 | $6.74 | $6.83 | $6.71 | $6.78 | $3.39 | 4,964,060 |
| 2017-02-27 | $6.95 | $6.96 | $6.73 | $6.75 | $3.38 | 7,089,970 |
| 2017-02-24 | $6.74 | $6.88 | $6.64 | $6.86 | $3.43 | 7,319,040 |
| 2017-02-23 | $6.81 | $6.87 | $6.66 | $6.76 | $3.38 | 7,930,160 |
| 2017-02-22 | $6.89 | $6.89 | $6.77 | $6.86 | $3.43 | 8,300,540 |
| 2017-02-21 | $6.77 | $6.94 | $6.74 | $6.84 | $3.42 | 10,898,070 |
| 2017-02-20 | $6.60 | $6.78 | $6.51 | $6.74 | $3.37 | 10,385,600 |
| 2017-02-17 | $6.71 | $6.73 | $6.49 | $6.58 | $3.29 | 13,407,950 |
| 2017-02-16 | $6.66 | $6.82 | $6.64 | $6.69 | $3.35 | 13,842,400 |
| 2017-02-15 | $7.08 | $7.09 | $6.71 | $6.71 | $3.36 | 20,476,920 |
| 2017-02-14 | $7.01 | $7.17 | $6.92 | $7.06 | $3.53 | 18,118,500 |
| 2017-02-13 | $7.17 | $7.18 | $6.88 | $6.96 | $3.48 | 25,011,330 |
| 2017-02-10 | $6.85 | $7.08 | $6.71 | $6.84 | $3.42 | 21,447,470 |
| 2017-02-09 | $6.59 | $6.79 | $6.59 | $6.77 | $3.39 | 19,058,000 |
| 2017-02-08 | $6.25 | $6.48 | $6.20 | $6.47 | $3.24 | 9,666,410 |
| 2017-02-07 | $6.19 | $6.29 | $6.17 | $6.23 | $3.12 | 5,065,380 |
| 2017-02-06 | $6.24 | $6.26 | $6.17 | $6.18 | $3.09 | 4,725,620 |
| 2017-02-03 | $6.28 | $6.35 | $6.18 | $6.23 | $3.12 | 4,742,060 |
| 2017-02-02 | $6.34 | $6.34 | $6.34 | $6.34 | $3.17 | 0 |
| 2017-02-01 | $6.34 | $6.34 | $6.34 | $6.34 | $3.17 | 0 |
| 2017-01-31 | $6.34 | $6.34 | $6.34 | $6.34 | $3.17 | 0 |
| 2017-01-30 | $6.34 | $6.34 | $6.34 | $6.34 | $3.17 | 0 |
| 2017-01-27 | $6.34 | $6.34 | $6.34 | $6.34 | $3.17 | 0 |
| 2017-01-26 | $6.29 | $6.38 | $6.28 | $6.34 | $3.17 | 5,016,070 |
| 2017-01-25 | $6.32 | $6.40 | $6.23 | $6.26 | $3.13 | 6,750,670 |
| 2017-01-24 | $6.28 | $6.38 | $6.26 | $6.34 | $3.17 | 6,990,530 |
| 2017-01-23 | $6.13 | $6.36 | $6.12 | $6.28 | $3.14 | 7,968,600 |
| 2017-01-20 | $6.08 | $6.16 | $6.03 | $6.13 | $3.07 | 6,037,300 |
| 2017-01-19 | $6.08 | $6.15 | $6.05 | $6.07 | $3.04 | 4,340,910 |
| 2017-01-18 | $5.97 | $6.22 | $5.93 | $6.10 | $3.05 | 12,349,720 |
| 2017-01-17 | $5.89 | $6.05 | $5.66 | $6.00 | $3.00 | 14,672,200 |
| 2017-01-16 | $6.21 | $6.25 | $5.93 | $5.93 | $2.97 | 15,190,830 |
| 2017-01-13 | $6.47 | $6.48 | $6.15 | $6.24 | $3.12 | 13,579,100 |
| 2017-01-12 | $6.79 | $6.80 | $6.42 | $6.42 | $3.21 | 15,697,430 |
| 2017-01-11 | $6.70 | $6.93 | $6.70 | $6.76 | $3.38 | 9,831,630 |
| 2017-01-10 | $7.07 | $7.15 | $6.84 | $6.91 | $3.46 | 10,077,700 |
| 2017-01-09 | $7.08 | $7.14 | $7.03 | $7.10 | $3.55 | 5,278,560 |
| 2017-01-06 | $6.98 | $7.13 | $6.95 | $7.09 | $3.55 | 6,620,650 |
| 2017-01-05 | $7.14 | $7.22 | $6.92 | $7.03 | $3.52 | 13,079,550 |
| 2017-01-04 | $6.89 | $7.24 | $6.89 | $7.14 | $3.57 | 13,627,160 |
| 2017-01-03 | $6.69 | $6.97 | $6.68 | $6.93 | $3.47 | 11,813,130 |
| 2017-01-02 | $6.66 | $6.66 | $6.66 | $6.66 | $3.33 | 0 |
| 2016-12-30 | $6.58 | $6.67 | $6.53 | $6.66 | $3.33 | 6,467,010 |
| 2016-12-29 | $6.64 | $6.67 | $6.52 | $6.58 | $3.29 | 7,053,840 |
| 2016-12-28 | $6.70 | $6.90 | $6.53 | $6.60 | $3.30 | 11,474,960 |
| 2016-12-27 | $6.60 | $6.98 | $6.60 | $6.72 | $3.36 | 13,706,810 |
| 2016-12-26 | $6.48 | $6.68 | $6.39 | $6.66 | $3.33 | 10,559,480 |
| 2016-12-23 | $6.50 | $6.66 | $6.45 | $6.51 | $3.26 | 12,895,270 |
| 2016-12-22 | $6.30 | $6.59 | $6.27 | $6.54 | $3.27 | 16,610,330 |
| 2016-12-21 | $6.30 | $6.33 | $6.25 | $6.28 | $3.14 | 6,662,040 |
| 2016-12-20 | $6.21 | $6.33 | $6.20 | $6.28 | $3.14 | 7,932,080 |
| 2016-12-19 | $6.32 | $6.32 | $6.19 | $6.22 | $3.11 | 5,557,740 |
| 2016-12-16 | $6.15 | $6.26 | $6.11 | $6.19 | $3.10 | 6,024,860 |
| 2016-12-15 | $6.13 | $6.18 | $6.04 | $6.16 | $3.08 | 8,759,400 |
| 2016-12-14 | $5.99 | $6.22 | $5.96 | $6.13 | $3.07 | 9,316,390 |
| 2016-12-13 | $6.02 | $6.10 | $5.79 | $6.05 | $3.03 | 13,676,170 |
| 2016-12-12 | $6.42 | $6.42 | $6.05 | $6.09 | $3.05 | 31,768,460 |
| 2016-12-09 | $6.01 | $6.14 | $6.01 | $6.11 | $3.06 | 8,202,690 |
| 2016-12-08 | $6.24 | $6.26 | $6.10 | $6.14 | $3.07 | 8,576,580 |
| 2016-12-07 | $6.02 | $6.25 | $5.99 | $6.20 | $3.10 | 10,974,570 |
| 2016-12-06 | $6.09 | $6.10 | $5.94 | $6.03 | $3.02 | 8,070,060 |
| 2016-12-05 | $5.94 | $6.12 | $5.82 | $6.04 | $3.02 | 10,342,720 |
| 2016-12-02 | $5.92 | $6.16 | $5.88 | $5.98 | $2.99 | 13,914,920 |
| 2016-12-01 | $5.85 | $5.94 | $5.79 | $5.92 | $2.96 | 8,972,180 |
| 2016-11-30 | $5.96 | $5.97 | $5.79 | $5.84 | $2.92 | 14,734,170 |
| 2016-11-29 | $6.04 | $6.28 | $5.98 | $5.98 | $2.99 | 16,259,520 |
| 2016-11-28 | $6.00 | $6.24 | $5.92 | $6.10 | $3.05 | 15,233,770 |
| 2016-11-25 | $5.77 | $6.05 | $5.75 | $6.05 | $3.03 | 17,960,530 |
| 2016-11-24 | $5.81 | $5.87 | $5.71 | $5.77 | $2.89 | 9,184,530 |
| 2016-11-23 | $5.78 | $5.88 | $5.75 | $5.84 | $2.92 | 11,206,490 |
| 2016-11-22 | $5.73 | $5.85 | $5.73 | $5.78 | $2.89 | 10,683,730 |
| 2016-11-21 | $5.75 | $5.80 | $5.70 | $5.74 | $2.87 | 7,863,700 |
| 2016-11-18 | $5.78 | $5.85 | $5.71 | $5.75 | $2.88 | 9,502,800 |
| 2016-11-17 | $5.77 | $5.84 | $5.70 | $5.81 | $2.91 | 8,438,320 |
| 2016-11-16 | $5.80 | $5.80 | $5.70 | $5.78 | $2.89 | 8,881,990 |
| 2016-11-15 | $5.76 | $5.88 | $5.69 | $5.80 | $2.90 | 13,233,030 |
| 2016-11-14 | $5.55 | $5.82 | $5.53 | $5.79 | $2.90 | 24,295,400 |
| 2016-11-11 | $5.48 | $5.58 | $5.44 | $5.54 | $2.77 | 11,815,430 |
| 2016-11-10 | $5.50 | $5.51 | $5.44 | $5.47 | $2.74 | 9,608,360 |
| 2016-11-09 | $5.32 | $5.54 | $5.31 | $5.42 | $2.71 | 16,872,570 |
| 2016-11-08 | $5.28 | $5.33 | $5.25 | $5.31 | $2.66 | 5,246,320 |
| 2016-11-07 | $5.27 | $5.29 | $5.21 | $5.27 | $2.64 | 5,743,260 |
| 2016-11-04 | $5.29 | $5.30 | $5.24 | $5.27 | $2.64 | 6,222,940 |
| 2016-11-03 | $5.28 | $5.30 | $5.21 | $5.28 | $2.64 | 10,307,090 |
| 2016-11-02 | $5.32 | $5.36 | $5.29 | $5.30 | $2.65 | 6,208,970 |
| 2016-11-01 | $5.27 | $5.37 | $5.24 | $5.31 | $2.66 | 6,191,990 |
| 2016-10-31 | $5.25 | $5.30 | $5.18 | $5.27 | $2.64 | 0 |
| 2016-10-28 | $5.49 | $5.51 | $5.27 | $5.30 | $2.65 | 15,176,990 |
| 2016-10-27 | $5.51 | $5.53 | $5.48 | $5.49 | $2.75 | 6,854,000 |
| 2016-10-26 | $5.45 | $5.59 | $5.43 | $5.52 | $2.76 | 13,464,860 |
| 2016-10-25 | $5.47 | $5.49 | $5.43 | $5.47 | $2.74 | 6,316,960 |
| 2016-10-24 | $5.38 | $5.48 | $5.32 | $5.47 | $2.74 | 11,650,790 |
| 2016-10-21 | $5.39 | $5.46 | $5.35 | $5.40 | $2.70 | 10,567,340 |
| 2016-10-20 | $5.43 | $5.47 | $5.37 | $5.37 | $2.69 | 6,955,200 |
| 2016-10-19 | $5.45 | $5.48 | $5.40 | $5.43 | $2.72 | 6,980,830 |
| 2016-10-18 | $5.35 | $5.45 | $5.31 | $5.44 | $2.72 | 8,142,810 |
| 2016-10-17 | $5.51 | $5.60 | $5.30 | $5.38 | $2.69 | 14,359,970 |
| 2016-10-14 | $5.53 | $5.64 | $5.46 | $5.55 | $2.78 | 11,452,830 |
| 2016-10-13 | $5.43 | $5.59 | $5.39 | $5.52 | $2.76 | 12,177,420 |
| 2016-10-12 | $5.33 | $5.50 | $5.28 | $5.42 | $2.71 | 13,196,040 |
| 2016-10-11 | $5.30 | $5.34 | $5.24 | $5.33 | $2.67 | 11,607,890 |
| 2016-10-10 | $5.40 | $5.50 | $5.30 | $5.31 | $2.66 | 17,965,440 |
| 2016-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $2.63 | 0 |
| 2016-10-06 | $5.25 | $5.25 | $5.25 | $5.25 | $2.63 | 0 |
| 2016-10-05 | $5.25 | $5.25 | $5.25 | $5.25 | $2.63 | 0 |
| 2016-10-04 | $5.25 | $5.25 | $5.25 | $5.25 | $2.63 | 0 |
| 2016-10-03 | $5.25 | $5.25 | $5.25 | $5.25 | $2.63 | 0 |
| 2016-09-30 | $5.20 | $5.28 | $5.15 | $5.25 | $2.63 | 10,571,760 |
| 2016-09-29 | $5.23 | $5.26 | $5.13 | $5.15 | $2.58 | 11,447,550 |
| 2016-09-28 | $5.18 | $5.32 | $5.16 | $5.25 | $2.63 | 12,935,070 |
| 2016-09-27 | $5.25 | $5.25 | $5.04 | $5.18 | $2.59 | 21,649,680 |
| 2016-09-26 | $5.52 | $5.65 | $5.28 | $5.28 | $2.64 | 22,077,070 |
| 2016-09-23 | $5.60 | $5.79 | $5.43 | $5.56 | $2.78 | 33,463,820 |
| 2016-09-22 | $5.30 | $5.54 | $5.28 | $5.54 | $2.77 | 18,394,830 |
| 2016-09-21 | $5.19 | $5.38 | $5.16 | $5.28 | $2.64 | 12,535,890 |
| 2016-09-20 | $5.30 | $5.47 | $5.18 | $5.19 | $2.60 | 24,342,270 |
| 2016-09-19 | $5.05 | $5.24 | $5.05 | $5.24 | $2.62 | 16,699,270 |
| 2016-09-16 | $4.99 | $4.99 | $4.99 | $4.99 | $2.50 | 0 |
| 2016-09-15 | $4.99 | $4.99 | $4.99 | $4.99 | $2.50 | 0 |
| 2016-09-14 | $4.85 | $5.05 | $4.84 | $4.99 | $2.50 | 12,652,860 |
| 2016-09-13 | $4.90 | $4.96 | $4.85 | $4.87 | $2.44 | 10,739,930 |
| 2016-09-12 | $4.88 | $5.17 | $4.86 | $4.90 | $2.45 | 23,505,530 |
| 2016-09-09 | $5.02 | $5.15 | $4.95 | $5.00 | $2.50 | 24,129,120 |
| 2016-09-08 | $4.82 | $5.07 | $4.80 | $5.02 | $2.51 | 24,961,440 |
| 2016-09-07 | $4.78 | $4.84 | $4.76 | $4.83 | $2.42 | 11,142,100 |
| 2016-09-06 | $4.73 | $4.80 | $4.71 | $4.78 | $2.39 | 9,561,460 |
| 2016-09-05 | $4.72 | $4.77 | $4.69 | $4.73 | $2.37 | 9,931,820 |
| 2016-09-02 | $4.68 | $4.71 | $4.67 | $4.71 | $2.36 | 5,880,350 |
| 2016-09-01 | $4.71 | $4.79 | $4.66 | $4.69 | $2.35 | 10,243,170 |
| 2016-08-31 | $4.72 | $4.73 | $4.63 | $4.71 | $2.36 | 8,051,800 |
| 2016-08-30 | $4.64 | $4.72 | $4.63 | $4.69 | $2.35 | 7,867,010 |
| 2016-08-29 | $4.80 | $4.80 | $4.60 | $4.65 | $2.33 | 16,895,950 |
| 2016-08-26 | $4.77 | $4.84 | $4.75 | $4.78 | $2.39 | 10,895,210 |
| 2016-08-25 | $4.74 | $4.83 | $4.69 | $4.75 | $2.38 | 13,527,440 |
| 2016-08-24 | $4.76 | $4.91 | $4.72 | $4.79 | $2.40 | 14,446,660 |
| 2016-08-23 | $4.74 | $4.83 | $4.66 | $4.72 | $2.36 | 13,516,030 |
| 2016-08-22 | $4.94 | $4.95 | $4.71 | $4.75 | $2.38 | 21,407,180 |
| 2016-08-19 | $5.20 | $5.20 | $4.82 | $4.96 | $2.48 | 40,863,670 |
| 2016-08-18 | $4.80 | $4.99 | $4.78 | $4.99 | $2.50 | 18,763,330 |
| 2016-08-17 | $4.52 | $4.75 | $4.48 | $4.75 | $2.38 | 21,360,540 |
| 2016-08-16 | $4.42 | $4.53 | $4.40 | $4.52 | $2.26 | 19,699,000 |
| 2016-08-15 | $4.37 | $4.45 | $4.34 | $4.41 | $2.21 | 16,435,460 |
| 2016-08-12 | $4.31 | $4.36 | $4.30 | $4.35 | $2.18 | 6,872,990 |
| 2016-08-11 | $4.41 | $4.41 | $4.31 | $4.31 | $2.16 | 11,244,080 |
| 2016-08-10 | $4.38 | $4.58 | $4.37 | $4.43 | $2.22 | 18,261,830 |
| 2016-08-09 | $4.46 | $4.47 | $4.33 | $4.39 | $2.20 | 15,541,750 |
| 2016-08-08 | $4.30 | $4.48 | $4.24 | $4.45 | $2.23 | 24,193,640 |
| 2016-08-05 | $4.24 | $4.38 | $4.21 | $4.30 | $2.15 | 24,490,820 |
| 2016-08-04 | $4.03 | $4.24 | $4.02 | $4.24 | $2.12 | 19,690,440 |
| 2016-08-03 | $4.05 | $4.05 | $4.01 | $4.04 | $2.02 | 8,231,630 |
| 2016-08-02 | $4.04 | $4.07 | $4.02 | $4.06 | $2.03 | 8,864,480 |
| 2016-08-01 | $4.10 | $4.10 | $4.02 | $4.04 | $2.02 | 10,800,450 |
| 2016-07-29 | $4.12 | $4.13 | $4.07 | $4.11 | $2.06 | 8,578,850 |
| 2016-07-28 | $4.19 | $4.20 | $4.01 | $4.12 | $2.06 | 14,601,270 |
| 2016-07-27 | $4.41 | $4.41 | $4.18 | $4.19 | $2.10 | 22,743,470 |
| 2016-07-26 | $4.38 | $4.41 | $4.37 | $4.40 | $2.20 | 9,898,780 |
| 2016-07-25 | $4.37 | $4.40 | $4.36 | $4.39 | $2.20 | 7,773,560 |
| 2016-07-22 | $4.39 | $4.41 | $4.37 | $4.37 | $2.19 | 10,349,480 |
| 2016-07-21 | $4.39 | $4.42 | $4.39 | $4.40 | $2.20 | 11,548,300 |
| 2016-07-20 | $4.39 | $4.42 | $4.38 | $4.40 | $2.20 | 10,189,550 |
| 2016-07-19 | $4.44 | $4.44 | $4.35 | $4.40 | $2.20 | 18,563,470 |
| 2016-07-18 | $4.47 | $4.48 | $4.43 | $4.44 | $2.22 | 19,733,350 |
| 2016-07-15 | $4.45 | $4.50 | $4.45 | $4.47 | $2.24 | 25,766,020 |
| 2016-07-14 | $4.47 | $4.49 | $4.43 | $4.45 | $2.23 | 27,529,440 |
| 2016-07-13 | $4.44 | $4.49 | $4.43 | $4.47 | $2.24 | 45,005,940 |
| 2016-07-12 | $4.46 | $4.56 | $4.46 | $4.46 | $2.23 | 88,474,100 |
| 2016-07-11 | $4.69 | $4.69 | $4.69 | $4.69 | $2.35 | 7,372,100 |
| 2016-07-08 | $4.94 | $4.94 | $4.94 | $4.94 | $2.47 | 2,972,800 |
| 2016-07-07 | $5.20 | $5.20 | $5.20 | $5.20 | $2.60 | 362,800 |
| 2016-07-06 | $5.47 | $5.47 | $5.47 | $5.47 | $2.74 | 307,400 |
| 2016-07-05 | $5.76 | $5.76 | $5.76 | $5.76 | $2.88 | 579,100 |
| 2016-07-04 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-07-01 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-30 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-29 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-28 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-27 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-24 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-23 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-22 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-21 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-20 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-17 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-16 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-15 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-14 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-13 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-10 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-09 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-08 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-07 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-06 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-03 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-02 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-06-01 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-31 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-30 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-27 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-26 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-25 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-24 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-23 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-20 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-19 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-18 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-17 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-16 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-13 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-12 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-11 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-10 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-09 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-06 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-05 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-04 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-03 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-05-02 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-29 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-28 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-27 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-26 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-25 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-22 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-21 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-20 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-19 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-18 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-15 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-14 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-13 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-12 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-11 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-08 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-07 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-06 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-04 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-04-01 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-31 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-30 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-29 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-28 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-25 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-24 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-23 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-22 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-21 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-18 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-17 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-16 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-15 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-14 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-11 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-10 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-09 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-08 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-07 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-04 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-03 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-02 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-03-01 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-29 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-26 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-25 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-24 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-23 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-22 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-19 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-18 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-17 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-16 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-15 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-12 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-11 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-10 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-09 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-08 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-05 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-04 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-03 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-02 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-02-01 | $6.06 | $6.06 | $6.06 | $6.06 | $3.03 | 0 |
| 2016-01-29 | $5.71 | $6.24 | $5.50 | $6.06 | $3.03 | 26,888,040 |
| 2016-01-28 | $6.54 | $6.61 | $5.87 | $5.87 | $2.94 | 27,956,210 |
| 2016-01-27 | $6.50 | $6.59 | $6.10 | $6.52 | $3.26 | 23,170,000 |
| 2016-01-26 | $6.80 | $6.83 | $6.36 | $6.48 | $3.24 | 32,582,450 |
| 2016-01-25 | $7.10 | $7.18 | $6.84 | $6.97 | $3.49 | 23,520,400 |
| 2016-01-22 | $7.07 | $7.20 | $6.59 | $6.96 | $3.48 | 27,367,520 |
| 2016-01-21 | $7.09 | $7.50 | $6.83 | $6.89 | $3.45 | 36,423,300 |
| 2016-01-20 | $7.11 | $7.20 | $6.73 | $7.07 | $3.54 | 24,057,800 |
| 2016-01-19 | $7.11 | $7.49 | $7.00 | $7.28 | $3.64 | 23,811,900 |
| 2016-01-18 | $7.02 | $7.40 | $6.49 | $7.18 | $3.59 | 31,080,110 |
| 2016-01-15 | $7.70 | $7.83 | $7.14 | $7.14 | $3.57 | 26,266,270 |
| 2016-01-14 | $7.58 | $8.10 | $6.95 | $7.93 | $3.97 | 27,911,350 |
| 2016-01-13 | $7.95 | $8.48 | $7.62 | $7.72 | $3.86 | 25,640,500 |
| 2016-01-12 | $8.09 | $8.27 | $7.65 | $7.99 | $4.00 | 24,100,180 |
| 2016-01-11 | $9.10 | $9.10 | $8.30 | $8.30 | $4.15 | 37,834,080 |
| 2016-01-08 | $9.01 | $9.51 | $8.60 | $9.22 | $4.61 | 48,431,940 |
| 2016-01-07 | $9.45 | $9.45 | $8.69 | $8.69 | $4.35 | 12,157,000 |
| 2016-01-06 | $8.83 | $9.66 | $8.70 | $9.66 | $4.83 | 54,067,530 |
| 2016-01-05 | $8.41 | $9.23 | $8.22 | $8.78 | $4.39 | 34,108,350 |
| 2016-01-04 | $9.84 | $9.86 | $8.87 | $8.87 | $4.44 | 25,051,910 |
| 2016-01-01 | $9.85 | $9.85 | $9.85 | $9.85 | $4.93 | 0 |
| 2015-12-31 | $9.58 | $10.20 | $9.52 | $9.85 | $4.93 | 28,767,110 |
| 2015-12-30 | $9.94 | $9.94 | $9.30 | $9.71 | $4.86 | 33,285,700 |
| 2015-12-29 | $10.00 | $10.34 | $9.80 | $9.97 | $4.99 | 31,452,720 |
| 2015-12-28 | $9.57 | $10.50 | $9.49 | $10.03 | $5.02 | 49,105,890 |
| 2015-12-25 | $9.20 | $9.71 | $9.11 | $9.57 | $4.79 | 36,065,120 |
| 2015-12-24 | $8.85 | $9.30 | $8.84 | $9.09 | $4.55 | 24,066,060 |
| 2015-12-23 | $8.88 | $9.30 | $8.80 | $8.97 | $4.49 | 29,619,530 |
| 2015-12-22 | $8.77 | $9.46 | $8.61 | $9.06 | $4.53 | 40,650,300 |
| 2015-12-21 | $8.58 | $8.78 | $8.58 | $8.67 | $4.34 | 26,753,070 |
| 2015-12-18 | $8.58 | $8.88 | $8.51 | $8.58 | $4.29 | 26,088,390 |
| 2015-12-17 | $8.29 | $8.89 | $8.29 | $8.66 | $4.33 | 45,439,670 |
| 2015-12-16 | $8.30 | $8.44 | $8.15 | $8.29 | $4.15 | 18,557,780 |
| 2015-12-15 | $8.23 | $8.37 | $8.17 | $8.30 | $4.15 | 18,805,310 |
| 2015-12-14 | $7.89 | $8.30 | $7.73 | $8.27 | $4.14 | 31,794,710 |
| 2015-12-11 | $7.93 | $8.13 | $7.79 | $7.89 | $3.95 | 25,831,110 |
| 2015-12-10 | $8.16 | $8.26 | $7.91 | $7.94 | $3.97 | 30,813,390 |
| 2015-12-09 | $8.07 | $8.55 | $7.93 | $8.27 | $4.14 | 44,618,640 |
| 2015-12-08 | $8.50 | $8.50 | $8.00 | $8.06 | $4.03 | 27,985,310 |
| 2015-12-07 | $8.33 | $8.62 | $8.33 | $8.51 | $4.26 | 29,833,040 |
| 2015-12-04 | $8.70 | $8.74 | $8.32 | $8.47 | $4.24 | 42,336,700 |
| 2015-12-03 | $8.70 | $9.35 | $8.60 | $8.80 | $4.40 | 69,658,930 |
| 2015-12-02 | $8.18 | $9.00 | $8.15 | $9.00 | $4.50 | 64,466,070 |
| 2015-12-01 | $8.30 | $8.65 | $8.01 | $8.18 | $4.09 | 44,904,250 |
| 2015-11-30 | $7.90 | $8.69 | $7.69 | $8.45 | $4.23 | 76,701,580 |
| 2015-11-27 | $7.50 | $8.18 | $7.48 | $7.90 | $3.95 | 82,199,180 |
| 2015-11-26 | $7.38 | $7.94 | $7.35 | $7.57 | $3.79 | 50,154,770 |
| 2015-11-25 | $7.33 | $7.38 | $7.26 | $7.38 | $3.69 | 15,995,090 |
| 2015-11-24 | $7.30 | $7.39 | $7.10 | $7.35 | $3.68 | 20,687,250 |
| 2015-11-23 | $7.40 | $7.40 | $7.25 | $7.29 | $3.65 | 19,852,860 |
| 2015-11-20 | $7.41 | $7.50 | $7.36 | $7.42 | $3.71 | 24,598,000 |
| 2015-11-19 | $7.35 | $7.45 | $7.28 | $7.41 | $3.71 | 18,120,040 |
| 2015-11-18 | $7.43 | $7.53 | $7.30 | $7.32 | $3.66 | 21,522,400 |
| 2015-11-17 | $7.55 | $7.78 | $7.45 | $7.49 | $3.75 | 30,404,070 |
| 2015-11-16 | $7.20 | $7.64 | $7.15 | $7.57 | $3.79 | 23,953,220 |
| 2015-11-13 | $7.56 | $7.61 | $7.31 | $7.37 | $3.69 | 27,888,070 |
| 2015-11-12 | $7.85 | $7.93 | $7.58 | $7.66 | $3.83 | 41,928,510 |
| 2015-11-11 | $7.74 | $8.28 | $7.72 | $7.92 | $3.96 | 54,716,380 |
| 2015-11-10 | $7.65 | $7.80 | $7.52 | $7.74 | $3.87 | 42,169,140 |
| 2015-11-09 | $7.68 | $7.85 | $7.50 | $7.70 | $3.85 | 45,435,840 |
| 2015-11-06 | $7.50 | $7.98 | $7.42 | $7.82 | $3.91 | 60,893,040 |
| 2015-11-05 | $7.43 | $7.85 | $7.26 | $7.54 | $3.77 | 66,590,780 |
| 2015-11-04 | $7.16 | $7.40 | $7.04 | $7.39 | $3.70 | 39,671,000 |
| 2015-11-03 | $6.97 | $7.38 | $6.95 | $7.10 | $3.55 | 24,698,210 |
| 2015-11-02 | $7.00 | $7.23 | $6.90 | $6.91 | $3.46 | 21,576,030 |
| 2015-10-30 | $7.30 | $7.30 | $7.04 | $7.13 | $3.57 | 32,097,310 |
| 2015-10-29 | $7.68 | $7.70 | $7.18 | $7.34 | $3.67 | 69,589,600 |
| 2015-10-28 | $6.75 | $7.46 | $6.68 | $7.46 | $3.73 | 54,622,290 |
| 2015-10-27 | $6.80 | $6.83 | $6.45 | $6.78 | $3.39 | 27,640,320 |
| 2015-10-26 | $6.95 | $6.99 | $6.74 | $6.88 | $3.44 | 30,805,370 |
| 2015-10-23 | $6.75 | $6.89 | $6.62 | $6.85 | $3.43 | 34,962,950 |
| 2015-10-22 | $6.51 | $6.80 | $6.31 | $6.70 | $3.35 | 40,210,160 |
| 2015-10-21 | $7.16 | $7.48 | $6.45 | $6.54 | $3.27 | 54,058,640 |
| 2015-10-20 | $7.01 | $7.15 | $6.85 | $7.12 | $3.56 | 33,547,520 |
| 2015-10-19 | $7.18 | $7.31 | $6.90 | $7.01 | $3.51 | 47,820,910 |
| 2015-10-16 | $7.00 | $7.15 | $6.83 | $7.11 | $3.56 | 45,997,220 |
| 2015-10-15 | $6.63 | $6.95 | $6.63 | $6.91 | $3.46 | 35,198,880 |
| 2015-10-14 | $6.86 | $7.16 | $6.70 | $6.72 | $3.36 | 43,278,050 |
| 2015-10-13 | $6.65 | $6.95 | $6.62 | $6.85 | $3.43 | 41,276,860 |
| 2015-10-12 | $6.32 | $6.82 | $6.32 | $6.74 | $3.37 | 45,514,560 |
| 2015-10-09 | $6.24 | $6.40 | $6.17 | $6.32 | $3.16 | 28,266,770 |
| 2015-10-08 | $6.30 | $6.36 | $6.14 | $6.24 | $3.12 | 26,354,990 |
| 2015-10-07 | $6.07 | $6.07 | $6.07 | $6.07 | $3.04 | 0 |
| 2015-10-06 | $6.07 | $6.07 | $6.07 | $6.07 | $3.04 | 0 |
| 2015-10-05 | $6.07 | $6.07 | $6.07 | $6.07 | $3.04 | 0 |
| 2015-10-02 | $6.07 | $6.07 | $6.07 | $6.07 | $3.04 | 0 |
| 2015-10-01 | $6.07 | $6.07 | $6.07 | $6.07 | $3.04 | 0 |
| 2015-09-30 | $6.12 | $6.14 | $5.99 | $6.07 | $3.04 | 16,483,850 |
| 2015-09-29 | $6.09 | $6.18 | $6.01 | $6.05 | $3.03 | 19,697,460 |
| 2015-09-28 | $6.32 | $6.34 | $6.00 | $6.27 | $3.14 | 20,848,880 |
| 2015-09-25 | $6.57 | $6.80 | $6.13 | $6.28 | $3.14 | 30,837,330 |
| 2015-09-24 | $6.68 | $6.74 | $6.53 | $6.67 | $3.34 | 26,658,670 |
| 2015-09-23 | $6.80 | $6.94 | $6.55 | $6.64 | $3.32 | 37,988,330 |
| 2015-09-22 | $6.70 | $6.98 | $6.59 | $6.95 | $3.48 | 44,084,270 |
| 2015-09-21 | $6.35 | $6.83 | $6.29 | $6.69 | $3.35 | 31,705,180 |
| 2015-09-18 | $6.54 | $6.62 | $6.29 | $6.48 | $3.24 | 32,655,840 |
| 2015-09-17 | $6.48 | $7.02 | $6.20 | $6.48 | $3.24 | 56,565,730 |
| 2015-09-16 | $5.96 | $6.48 | $5.75 | $6.48 | $3.24 | 39,955,220 |
| 2015-09-15 | $5.91 | $6.37 | $5.89 | $5.89 | $2.95 | 30,430,760 |
| 2015-09-14 | $7.43 | $7.59 | $6.54 | $6.54 | $3.27 | 45,455,050 |
| 2015-09-11 | $7.11 | $7.37 | $7.03 | $7.27 | $3.64 | 29,982,370 |
| 2015-09-10 | $7.24 | $7.67 | $7.17 | $7.25 | $3.63 | 40,993,190 |
| 2015-09-09 | $7.00 | $7.49 | $6.86 | $7.40 | $3.70 | 47,899,620 |
| 2015-09-08 | $6.49 | $7.10 | $6.37 | $6.98 | $3.49 | 32,002,820 |
| 2015-09-07 | $6.65 | $6.88 | $6.35 | $6.54 | $3.27 | 34,378,750 |
| 2015-09-04 | $6.45 | $6.45 | $6.45 | $6.45 | $3.23 | 0 |
| 2015-09-03 | $6.45 | $6.45 | $6.45 | $6.45 | $3.23 | 0 |
| 2015-09-02 | $6.65 | $7.33 | $6.45 | $6.45 | $3.23 | 46,116,490 |
| 2015-09-01 | $7.77 | $7.88 | $7.17 | $7.17 | $3.59 | 40,236,630 |
| 2015-08-31 | $8.00 | $8.43 | $7.80 | $7.97 | $3.99 | 54,417,410 |
| 2015-08-28 | $7.36 | $8.02 | $7.00 | $8.02 | $4.01 | 56,231,060 |
Xinjiang Ba Yi Iron Steel Company Ltd (600581) News Headlines
Recent Xinjiang Ba Yi Iron Steel Company Ltd (600581) News
Similar Companies to Xinjiang Ba Yi Iron Steel Company Ltd (600581) 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 | -- | -- | -- |