Shanghai Haibo Company Ltd (600708) Exchange: SHG
Data as of Aug. 27, 2025
$3.63 ($0.07) 1.97%
Shanghai Haibo Company Ltd - Daily Information
Click for more stock information on Shanghai Haibo Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $3.55 |
| Previous Close | $3.63 |
| High | $3.65 |
| Low | $3.54 |
| Adjusted Open | $3.55 |
| Previous Adjusted Close | $3.63 |
| Adjusted High | $3.65 |
| Adjusted Low | $3.54 |
About Shanghai Haibo Company Ltd (600708)
SHANGHAI HAIBO CO., LTD is principally engaged in transportation services, commerce, travel and catering services, as well as industrial production. The Company operates its businesses through taxi operation; provision of warehousing, agent freight, transportation and delivery services; manufacturing and distribution of stainless steel insulation vessels, as well as provision of labor services, among others. The Company operates its businesses primarily in Shanghai, Jiangsu province, Guangxi province, Shandong province and Zhejiang province, China.
Invest in Shanghai Haibo Company Ltd (600708)
Historical Stock Data for Shanghai Haibo Company Ltd (600708)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $3.55 | $3.65 | $3.54 | $3.63 | $3.63 | 35,943,250 |
| 2025-08-20 | $3.54 | $3.64 | $3.51 | $3.56 | $3.56 | 26,178,230 |
| 2025-08-19 | $3.54 | $3.58 | $3.53 | $3.55 | $3.55 | 21,242,660 |
| 2025-08-18 | $3.58 | $3.60 | $3.53 | $3.55 | $3.55 | 32,123,760 |
| 2025-08-15 | $3.55 | $3.63 | $3.51 | $3.62 | $3.62 | 33,210,680 |
| 2025-08-14 | $3.56 | $3.62 | $3.51 | $3.52 | $3.52 | 23,903,240 |
| 2025-08-13 | $3.58 | $3.59 | $3.52 | $3.54 | $3.54 | 24,715,340 |
| 2025-08-12 | $3.59 | $3.62 | $3.56 | $3.57 | $3.57 | 20,393,850 |
| 2025-08-11 | $3.63 | $3.65 | $3.57 | $3.57 | $3.57 | 24,185,540 |
| 2025-08-08 | $3.55 | $3.67 | $3.51 | $3.61 | $3.61 | 38,141,420 |
| 2025-08-07 | $3.50 | $3.57 | $3.49 | $3.52 | $3.52 | 18,389,800 |
| 2025-08-06 | $3.52 | $3.53 | $3.48 | $3.50 | $3.50 | 17,311,110 |
| 2025-08-05 | $3.46 | $3.65 | $3.45 | $3.54 | $3.54 | 31,420,640 |
| 2025-08-04 | $3.54 | $3.56 | $3.42 | $3.46 | $3.46 | 27,298,230 |
| 2025-08-01 | $3.55 | $3.59 | $3.51 | $3.55 | $3.55 | 22,858,380 |
| 2025-07-31 | $3.64 | $3.66 | $3.55 | $3.55 | $3.55 | 36,613,630 |
| 2025-07-30 | $3.65 | $3.78 | $3.60 | $3.66 | $3.66 | 67,186,760 |
| 2025-07-29 | $3.47 | $3.82 | $3.46 | $3.69 | $3.69 | 95,275,710 |
| 2025-07-28 | $3.53 | $3.55 | $3.44 | $3.47 | $3.47 | 21,255,110 |
| 2025-07-25 | $3.41 | $3.59 | $3.41 | $3.53 | $3.53 | 50,162,290 |
| 2025-07-24 | $3.37 | $3.43 | $3.36 | $3.40 | $3.40 | 14,709,310 |
| 2025-07-23 | $3.39 | $3.43 | $3.36 | $3.38 | $3.38 | 19,641,790 |
| 2025-07-22 | $3.41 | $3.41 | $3.36 | $3.39 | $3.39 | 20,316,110 |
| 2025-07-21 | $3.42 | $3.46 | $3.39 | $3.41 | $3.41 | 21,861,630 |
| 2025-07-18 | $3.41 | $3.44 | $3.40 | $3.44 | $3.44 | 10,504,290 |
| 2025-07-17 | $3.43 | $3.46 | $3.40 | $3.42 | $3.42 | 12,377,550 |
| 2025-07-16 | $3.44 | $3.48 | $3.41 | $3.44 | $3.44 | 12,712,980 |
| 2025-07-15 | $3.44 | $3.48 | $3.36 | $3.47 | $3.47 | 29,670,300 |
| 2025-07-14 | $3.61 | $3.61 | $3.42 | $3.46 | $3.46 | 43,045,930 |
| 2025-07-11 | $3.58 | $3.63 | $3.54 | $3.60 | $3.60 | 32,397,820 |
| 2025-07-10 | $3.45 | $3.62 | $3.42 | $3.58 | $3.58 | 48,797,860 |
| 2025-07-09 | $3.46 | $3.48 | $3.43 | $3.43 | $3.43 | 14,179,690 |
| 2025-07-08 | $3.43 | $3.50 | $3.40 | $3.47 | $3.47 | 20,277,950 |
| 2025-07-07 | $3.49 | $3.54 | $3.41 | $3.43 | $3.43 | 36,853,610 |
| 2025-07-04 | $3.41 | $3.59 | $3.37 | $3.51 | $3.51 | 45,320,850 |
| 2025-07-03 | $3.43 | $3.47 | $3.38 | $3.39 | $3.39 | 19,244,980 |
| 2025-07-02 | $3.40 | $3.44 | $3.36 | $3.43 | $3.43 | 17,485,890 |
| 2025-06-30 | $3.45 | $3.46 | $3.41 | $3.43 | $3.43 | 15,527,280 |
| 2025-06-27 | $3.48 | $3.50 | $3.44 | $3.45 | $3.45 | 20,910,560 |
| 2025-06-26 | $3.49 | $3.55 | $3.41 | $3.47 | $3.47 | 27,546,950 |
| 2025-06-25 | $3.48 | $3.56 | $3.45 | $3.47 | $3.47 | 24,676,830 |
| 2025-06-24 | $3.41 | $3.51 | $3.41 | $3.48 | $3.48 | 18,544,270 |
| 2025-06-23 | $3.37 | $3.41 | $3.33 | $3.41 | $3.41 | 14,533,590 |
| 2025-06-20 | $3.43 | $3.45 | $3.37 | $3.39 | $3.39 | 17,447,100 |
| 2025-06-19 | $3.50 | $3.59 | $3.40 | $3.41 | $3.41 | 26,635,770 |
| 2025-06-18 | $3.56 | $3.61 | $3.47 | $3.49 | $3.49 | 23,125,680 |
| 2025-06-17 | $3.63 | $3.64 | $3.56 | $3.58 | $3.58 | 15,884,600 |
| 2025-06-13 | $3.71 | $3.71 | $3.56 | $3.56 | $3.56 | 35,502,210 |
| 2025-06-12 | $3.75 | $3.78 | $3.70 | $3.71 | $3.71 | 21,031,930 |
| 2025-06-11 | $3.73 | $3.85 | $3.72 | $3.75 | $3.75 | 23,760,800 |
| 2025-06-10 | $3.78 | $3.80 | $3.69 | $3.73 | $3.73 | 24,923,280 |
| 2025-06-09 | $3.83 | $3.86 | $3.63 | $3.76 | $3.76 | 47,116,670 |
| 2025-06-06 | $3.86 | $3.89 | $3.80 | $3.84 | $3.84 | 27,358,970 |
| 2025-06-05 | $3.85 | $3.87 | $3.76 | $3.85 | $3.85 | 38,496,940 |
| 2025-06-04 | $3.67 | $3.90 | $3.63 | $3.82 | $3.82 | 74,376,180 |
| 2025-06-03 | $3.58 | $3.70 | $3.55 | $3.59 | $3.59 | 43,193,060 |
| 2025-05-30 | $3.55 | $3.72 | $3.54 | $3.60 | $3.60 | 48,835,580 |
| 2025-05-29 | $3.57 | $3.59 | $3.47 | $3.54 | $3.54 | 37,162,220 |
| 2025-05-28 | $3.51 | $3.63 | $3.49 | $3.49 | $3.49 | 58,251,380 |
| 2025-05-27 | $3.30 | $3.61 | $3.30 | $3.58 | $3.58 | 111,075,030 |
| 2025-05-26 | $3.24 | $3.34 | $3.22 | $3.28 | $3.28 | 29,926,740 |
| 2025-05-23 | $3.31 | $3.33 | $3.24 | $3.24 | $3.24 | 18,714,820 |
| 2025-05-22 | $3.28 | $3.32 | $3.23 | $3.29 | $3.29 | 19,721,440 |
| 2025-05-21 | $3.35 | $3.36 | $3.27 | $3.27 | $3.27 | 18,759,600 |
| 2025-05-20 | $3.36 | $3.37 | $3.31 | $3.33 | $3.33 | 17,866,710 |
| 2025-05-19 | $3.27 | $3.40 | $3.26 | $3.36 | $3.36 | 42,325,370 |
| 2025-05-16 | $3.33 | $3.35 | $3.21 | $3.24 | $3.24 | 25,101,140 |
| 2025-05-15 | $3.28 | $3.34 | $3.22 | $3.32 | $3.32 | 27,901,240 |
| 2025-05-14 | $3.14 | $3.33 | $3.12 | $3.28 | $3.28 | 42,167,810 |
| 2025-05-13 | $3.17 | $3.19 | $3.12 | $3.15 | $3.15 | 12,973,390 |
| 2025-05-12 | $3.19 | $3.21 | $3.14 | $3.15 | $3.15 | 16,919,540 |
| 2025-05-09 | $3.24 | $3.26 | $3.17 | $3.18 | $3.18 | 19,054,780 |
| 2025-05-08 | $3.24 | $3.27 | $3.20 | $3.24 | $3.24 | 15,303,400 |
| 2025-05-07 | $3.27 | $3.37 | $3.21 | $3.23 | $3.23 | 26,108,510 |
| 2025-05-06 | $3.26 | $3.30 | $3.22 | $3.23 | $3.23 | 19,568,690 |
| 2025-04-30 | $3.20 | $3.28 | $3.18 | $3.26 | $3.26 | 28,567,270 |
| 2025-04-29 | $3.11 | $3.19 | $3.10 | $3.18 | $3.18 | 20,187,660 |
| 2025-04-28 | $3.27 | $3.29 | $3.09 | $3.11 | $3.11 | 39,611,710 |
| 2025-04-25 | $3.21 | $3.47 | $3.20 | $3.30 | $3.30 | 53,362,870 |
| 2025-04-24 | $3.23 | $3.28 | $3.16 | $3.22 | $3.22 | 23,984,430 |
| 2025-04-23 | $3.30 | $3.35 | $3.22 | $3.23 | $3.23 | 25,456,250 |
| 2025-04-22 | $3.22 | $3.34 | $3.22 | $3.31 | $3.31 | 25,940,060 |
| 2025-04-21 | $3.28 | $3.28 | $3.18 | $3.25 | $3.25 | 21,049,510 |
| 2025-04-18 | $3.13 | $3.25 | $3.11 | $3.23 | $3.23 | 28,424,280 |
| 2025-04-17 | $3.12 | $3.22 | $3.07 | $3.12 | $3.12 | 26,818,840 |
| 2025-04-16 | $3.09 | $3.25 | $3.06 | $3.12 | $3.12 | 26,438,660 |
| 2025-04-15 | $3.05 | $3.13 | $3.04 | $3.10 | $3.10 | 16,011,600 |
| 2025-04-14 | $3.06 | $3.13 | $3.05 | $3.07 | $3.07 | 18,458,670 |
| 2025-04-11 | $3.09 | $3.11 | $3.02 | $3.06 | $3.06 | 25,380,640 |
| 2025-04-10 | $2.90 | $3.13 | $2.90 | $3.13 | $3.13 | 39,875,920 |
| 2025-04-09 | $2.73 | $2.95 | $2.55 | $2.92 | $2.92 | 45,697,520 |
| 2025-04-08 | $2.82 | $2.92 | $2.68 | $2.77 | $2.77 | 38,914,390 |
| 2025-04-07 | $3.04 | $3.12 | $2.93 | $2.93 | $2.93 | 25,295,300 |
| 2025-04-03 | $3.23 | $3.32 | $3.21 | $3.25 | $3.25 | 13,819,110 |
| 2025-04-02 | $3.24 | $3.31 | $3.22 | $3.26 | $3.26 | 15,367,430 |
| 2025-04-01 | $3.27 | $3.29 | $3.21 | $3.25 | $3.25 | 19,033,050 |
| 2025-03-31 | $3.37 | $3.39 | $3.20 | $3.25 | $3.25 | 28,054,390 |
| 2025-03-28 | $3.38 | $3.47 | $3.29 | $3.39 | $3.39 | 41,589,570 |
| 2025-03-27 | $3.43 | $3.62 | $3.42 | $3.44 | $3.44 | 34,899,990 |
| 2025-03-26 | $3.41 | $3.50 | $3.41 | $3.43 | $3.43 | 19,066,100 |
| 2025-03-25 | $3.54 | $3.55 | $3.40 | $3.43 | $3.43 | 31,304,080 |
| 2025-03-24 | $3.63 | $3.70 | $3.45 | $3.52 | $3.52 | 46,750,580 |
| 2025-03-21 | $3.64 | $3.74 | $3.59 | $3.65 | $3.65 | 52,494,710 |
| 2025-03-20 | $3.53 | $3.80 | $3.51 | $3.67 | $3.67 | 84,162,690 |
| 2025-03-19 | $3.69 | $3.75 | $3.47 | $3.50 | $3.50 | 68,143,130 |
| 2025-03-18 | $3.52 | $3.81 | $3.52 | $3.69 | $3.69 | 132,683,470 |
| 2025-03-17 | $3.27 | $3.58 | $3.27 | $3.58 | $3.58 | 68,605,240 |
| 2025-03-14 | $3.13 | $3.26 | $3.12 | $3.25 | $3.25 | 55,303,070 |
| 2025-03-13 | $3.10 | $3.17 | $3.07 | $3.14 | $3.14 | 39,189,520 |
| 2025-03-12 | $3.11 | $3.15 | $3.08 | $3.11 | $3.11 | 23,282,200 |
| 2025-03-11 | $3.11 | $3.12 | $3.05 | $3.11 | $3.11 | 25,008,470 |
| 2025-03-10 | $3.10 | $3.15 | $3.08 | $3.14 | $3.14 | 27,226,780 |
| 2025-03-07 | $3.16 | $3.18 | $3.09 | $3.10 | $3.10 | 24,678,130 |
| 2025-03-06 | $3.15 | $3.20 | $3.10 | $3.18 | $3.18 | 33,780,570 |
| 2025-03-05 | $3.23 | $3.24 | $3.09 | $3.14 | $3.14 | 36,539,070 |
| 2025-03-04 | $3.20 | $3.25 | $3.16 | $3.24 | $3.24 | 26,614,540 |
| 2025-03-03 | $3.19 | $3.28 | $3.18 | $3.20 | $3.20 | 24,599,580 |
| 2025-02-28 | $3.27 | $3.30 | $3.19 | $3.19 | $3.19 | 31,657,130 |
| 2025-02-27 | $3.31 | $3.38 | $3.24 | $3.30 | $3.30 | 29,667,490 |
| 2025-02-26 | $3.24 | $3.32 | $3.23 | $3.31 | $3.31 | 27,271,490 |
| 2025-02-25 | $3.28 | $3.32 | $3.23 | $3.23 | $3.23 | 24,274,130 |
| 2025-02-24 | $3.28 | $3.36 | $3.26 | $3.28 | $3.28 | 32,516,010 |
| 2025-02-20 | $3.28 | $3.34 | $3.26 | $3.32 | $3.32 | 21,743,020 |
| 2025-02-19 | $3.29 | $3.31 | $3.24 | $3.31 | $3.31 | 21,770,910 |
| 2025-02-18 | $3.46 | $3.47 | $3.28 | $3.28 | $3.28 | 36,235,250 |
| 2025-02-17 | $3.25 | $3.48 | $3.25 | $3.46 | $3.46 | 52,093,270 |
| 2025-02-14 | $3.37 | $3.38 | $3.26 | $3.30 | $3.30 | 33,169,450 |
| 2025-02-13 | $3.34 | $3.50 | $3.32 | $3.38 | $3.38 | 43,195,660 |
| 2025-02-12 | $3.40 | $3.41 | $3.28 | $3.37 | $3.37 | 51,241,700 |
| 2025-02-11 | $3.72 | $3.72 | $3.38 | $3.41 | $3.41 | 70,088,040 |
| 2025-02-10 | $3.67 | $3.74 | $3.63 | $3.72 | $3.72 | 33,534,320 |
| 2025-02-07 | $3.68 | $3.79 | $3.64 | $3.69 | $3.69 | 30,115,140 |
| 2025-02-06 | $3.65 | $3.65 | $3.53 | $3.64 | $3.64 | 27,316,330 |
| 2025-02-05 | $3.60 | $3.68 | $3.55 | $3.65 | $3.65 | 18,216,650 |
| 2025-01-27 | $3.55 | $3.76 | $3.55 | $3.60 | $3.60 | 25,407,660 |
| 2025-01-24 | $3.57 | $3.66 | $3.53 | $3.55 | $3.55 | 39,211,320 |
| 2025-01-23 | $3.72 | $3.79 | $3.56 | $3.59 | $3.59 | 46,838,920 |
| 2025-01-22 | $3.91 | $3.92 | $3.64 | $3.70 | $3.70 | 54,769,920 |
| 2025-01-21 | $3.98 | $4.06 | $3.91 | $3.95 | $3.95 | 25,797,180 |
| 2025-01-20 | $3.92 | $4.07 | $3.92 | $3.96 | $3.96 | 28,528,320 |
| 2025-01-17 | $3.88 | $4.04 | $3.83 | $4.02 | $4.02 | 33,423,390 |
| 2025-01-16 | $4.11 | $4.15 | $3.88 | $3.91 | $3.91 | 48,214,480 |
| 2025-01-15 | $4.07 | $4.23 | $4.01 | $4.11 | $4.11 | 33,649,440 |
| 2025-01-14 | $4.03 | $4.08 | $3.97 | $4.08 | $4.08 | 33,472,150 |
| 2025-01-13 | $3.86 | $4.13 | $3.83 | $4.03 | $4.03 | 42,695,060 |
| 2025-01-09 | $3.65 | $3.91 | $3.56 | $3.89 | $3.89 | 67,274,890 |
| 2025-01-08 | $3.39 | $3.74 | $3.34 | $3.67 | $3.67 | 81,065,030 |
| 2025-01-07 | $3.36 | $3.40 | $3.26 | $3.40 | $3.40 | 23,121,610 |
| 2025-01-06 | $3.37 | $3.43 | $3.16 | $3.36 | $3.36 | 39,657,060 |
| 2025-01-03 | $3.57 | $3.61 | $3.31 | $3.35 | $3.35 | 46,265,130 |
| 2025-01-02 | $3.75 | $3.76 | $3.52 | $3.56 | $3.56 | 39,020,970 |
| 2024-12-31 | $3.85 | $3.94 | $3.71 | $3.72 | $3.72 | 28,704,150 |
| 2024-12-30 | $3.81 | $3.89 | $3.70 | $3.86 | $3.86 | 32,169,410 |
| 2024-12-27 | $3.87 | $3.96 | $3.80 | $3.83 | $3.83 | 35,714,480 |
| 2024-12-26 | $3.75 | $3.89 | $3.74 | $3.85 | $3.85 | 34,904,350 |
| 2024-12-25 | $3.91 | $3.91 | $3.71 | $3.79 | $3.79 | 51,337,770 |
| 2024-12-24 | $3.97 | $4.04 | $3.84 | $3.91 | $3.91 | 47,404,350 |
| 2024-12-23 | $4.23 | $4.25 | $3.96 | $3.97 | $3.97 | 52,397,610 |
| 2024-12-20 | $4.19 | $4.37 | $4.19 | $4.27 | $4.27 | 42,861,650 |
| 2024-12-19 | $4.14 | $4.24 | $4.07 | $4.20 | $4.20 | 37,215,110 |
| 2024-12-18 | $4.15 | $4.21 | $4.05 | $4.18 | $4.18 | 52,500,450 |
| 2024-12-17 | $4.40 | $4.40 | $4.16 | $4.19 | $4.19 | 69,905,810 |
| 2024-12-16 | $4.47 | $4.68 | $4.35 | $4.42 | $4.42 | 85,494,090 |
| 2024-12-13 | $4.49 | $4.74 | $4.46 | $4.47 | $4.47 | 82,147,780 |
| 2024-12-12 | $4.43 | $4.60 | $4.33 | $4.52 | $4.52 | 64,236,080 |
| 2024-12-11 | $4.38 | $4.59 | $4.35 | $4.49 | $4.49 | 78,515,760 |
| 2024-12-10 | $4.70 | $4.70 | $4.31 | $4.32 | $4.32 | 97,614,920 |
| 2024-12-09 | $4.55 | $4.82 | $4.43 | $4.49 | $4.49 | 66,825,060 |
| 2024-12-06 | $4.62 | $4.69 | $4.36 | $4.56 | $4.56 | 81,168,600 |
| 2024-12-05 | $4.41 | $4.71 | $4.41 | $4.60 | $4.60 | 106,933,700 |
| 2024-12-04 | $4.28 | $4.50 | $4.25 | $4.36 | $4.36 | 91,770,310 |
| 2024-12-03 | $4.26 | $4.56 | $4.22 | $4.30 | $4.30 | 143,556,600 |
| 2024-12-02 | $3.84 | $4.22 | $3.83 | $4.22 | $4.22 | 86,633,930 |
| 2024-11-29 | $3.76 | $3.90 | $3.69 | $3.84 | $3.84 | 67,545,010 |
| 2024-11-28 | $3.63 | $3.95 | $3.63 | $3.84 | $3.84 | 119,834,630 |
| 2024-11-27 | $3.63 | $3.70 | $3.52 | $3.59 | $3.59 | 60,265,530 |
| 2024-11-26 | $3.69 | $3.90 | $3.64 | $3.71 | $3.71 | 91,812,330 |
| 2024-11-25 | $3.93 | $4.05 | $3.55 | $3.69 | $3.69 | 185,867,920 |
| 2024-11-22 | $3.62 | $4.02 | $3.58 | $3.94 | $3.94 | 171,406,730 |
| 2024-11-21 | $3.50 | $3.65 | $3.39 | $3.65 | $3.65 | 126,306,690 |
| 2024-11-20 | $3.14 | $3.35 | $3.10 | $3.32 | $3.32 | 80,421,760 |
| 2024-11-19 | $3.13 | $3.15 | $3.03 | $3.11 | $3.11 | 39,562,670 |
| 2024-11-18 | $3.15 | $3.21 | $3.06 | $3.10 | $3.10 | 64,010,690 |
| 2024-11-15 | $3.16 | $3.24 | $3.03 | $3.05 | $3.05 | 66,517,230 |
| 2024-11-14 | $3.44 | $3.56 | $3.18 | $3.21 | $3.21 | 114,653,700 |
| 2024-11-13 | $3.26 | $3.50 | $3.25 | $3.43 | $3.43 | 144,666,370 |
| 2024-11-12 | $3.10 | $3.24 | $3.05 | $3.18 | $3.18 | 64,913,020 |
| 2024-11-11 | $3.11 | $3.17 | $3.03 | $3.10 | $3.10 | 68,100,230 |
| 2024-11-08 | $3.47 | $3.48 | $3.15 | $3.16 | $3.16 | 114,322,750 |
| 2024-11-07 | $3.21 | $3.42 | $3.21 | $3.41 | $3.41 | 102,138,730 |
| 2024-11-06 | $3.30 | $3.38 | $3.15 | $3.29 | $3.29 | 120,861,260 |
| 2024-11-05 | $3.00 | $3.29 | $2.98 | $3.29 | $3.29 | 125,939,770 |
| 2024-11-04 | $2.94 | $3.02 | $2.85 | $2.99 | $2.99 | 66,888,240 |
| 2024-11-01 | $2.98 | $3.10 | $2.85 | $2.98 | $2.98 | 139,811,790 |
| 2024-10-31 | $3.09 | $3.09 | $2.85 | $3.02 | $3.02 | 262,141,500 |
| 2024-10-30 | $2.67 | $2.81 | $2.63 | $2.81 | $2.81 | 41,690,950 |
| 2024-10-29 | $2.72 | $2.73 | $2.53 | $2.55 | $2.55 | 102,001,880 |
| 2024-10-28 | $2.51 | $2.73 | $2.51 | $2.72 | $2.72 | 150,497,570 |
| 2024-10-25 | $2.35 | $2.48 | $2.35 | $2.48 | $2.48 | 65,834,790 |
| 2024-10-24 | $2.30 | $2.42 | $2.29 | $2.37 | $2.37 | 62,481,180 |
| 2024-10-23 | $2.29 | $2.34 | $2.28 | $2.31 | $2.31 | 34,402,790 |
| 2024-10-22 | $2.29 | $2.32 | $2.27 | $2.29 | $2.29 | 33,496,910 |
| 2024-10-21 | $2.30 | $2.39 | $2.28 | $2.30 | $2.30 | 51,461,800 |
| 2024-10-18 | $2.26 | $2.30 | $2.23 | $2.29 | $2.29 | 48,622,810 |
| 2024-10-17 | $2.40 | $2.40 | $2.25 | $2.27 | $2.27 | 79,313,950 |
| 2024-10-16 | $2.28 | $2.38 | $2.27 | $2.38 | $2.38 | 90,764,660 |
| 2024-10-15 | $2.31 | $2.36 | $2.26 | $2.26 | $2.26 | 59,743,800 |
| 2024-10-14 | $2.32 | $2.34 | $2.25 | $2.33 | $2.33 | 56,502,940 |
| 2024-10-11 | $2.25 | $2.30 | $2.19 | $2.23 | $2.23 | 48,179,600 |
| 2024-10-10 | $2.25 | $2.32 | $2.15 | $2.25 | $2.25 | 73,330,340 |
| 2024-10-09 | $2.44 | $2.45 | $2.29 | $2.29 | $2.29 | 76,018,370 |
| 2024-10-08 | $2.78 | $2.78 | $2.41 | $2.54 | $2.54 | 166,662,760 |
| 2024-09-30 | $2.54 | $2.55 | $2.33 | $2.54 | $2.54 | 181,637,520 |
| 2024-09-27 | $2.30 | $2.38 | $2.19 | $2.34 | $2.34 | 117,442,970 |
| 2024-09-26 | $2.00 | $2.20 | $1.98 | $2.20 | $2.20 | 129,861,340 |
| 2024-09-25 | $1.94 | $2.13 | $1.93 | $2.00 | $2.00 | 63,366,780 |
| 2024-09-24 | $1.91 | $1.99 | $1.89 | $1.94 | $1.94 | 40,785,870 |
| 2024-09-23 | $1.88 | $1.91 | $1.85 | $1.88 | $1.88 | 23,299,000 |
| 2024-09-20 | $1.86 | $1.93 | $1.82 | $1.90 | $1.90 | 47,233,630 |
| 2024-09-19 | $1.84 | $1.91 | $1.82 | $1.88 | $1.88 | 40,365,290 |
| 2024-09-18 | $1.81 | $1.86 | $1.78 | $1.84 | $1.84 | 30,185,200 |
| 2024-09-13 | $1.79 | $1.82 | $1.77 | $1.81 | $1.81 | 21,813,080 |
| 2024-09-12 | $1.77 | $1.81 | $1.77 | $1.79 | $1.79 | 12,062,460 |
| 2024-09-11 | $1.79 | $1.79 | $1.77 | $1.77 | $1.77 | 10,151,730 |
| 2024-09-10 | $1.80 | $1.81 | $1.77 | $1.79 | $1.79 | 20,111,120 |
| 2024-09-09 | $1.78 | $1.81 | $1.77 | $1.78 | $1.78 | 9,071,760 |
| 2024-09-06 | $1.80 | $1.81 | $1.78 | $1.78 | $1.78 | 13,687,880 |
| 2024-09-05 | $1.78 | $1.82 | $1.78 | $1.81 | $1.81 | 17,912,930 |
| 2024-09-04 | $1.77 | $1.81 | $1.77 | $1.77 | $1.77 | 11,965,710 |
| 2024-09-03 | $1.77 | $1.80 | $1.76 | $1.79 | $1.79 | 16,539,570 |
| 2024-09-02 | $1.80 | $1.82 | $1.77 | $1.77 | $1.77 | 19,173,230 |
| 2024-08-30 | $1.75 | $1.85 | $1.74 | $1.82 | $1.82 | 35,101,490 |
| 2024-08-29 | $1.74 | $1.75 | $1.72 | $1.75 | $1.75 | 7,932,510 |
| 2024-08-28 | $1.75 | $1.76 | $1.73 | $1.74 | $1.74 | 8,739,620 |
| 2024-08-27 | $1.77 | $1.77 | $1.73 | $1.74 | $1.74 | 12,365,340 |
| 2024-08-26 | $1.75 | $1.79 | $1.75 | $1.77 | $1.77 | 11,206,870 |
| 2024-08-23 | $1.78 | $1.78 | $1.74 | $1.76 | $1.76 | 12,373,040 |
| 2024-08-22 | $1.78 | $1.80 | $1.76 | $1.79 | $1.79 | 16,862,790 |
| 2024-08-21 | $1.76 | $1.79 | $1.76 | $1.77 | $1.77 | 14,175,940 |
| 2024-08-20 | $1.80 | $1.81 | $1.76 | $1.77 | $1.77 | 17,410,000 |
| 2024-08-19 | $1.79 | $1.81 | $1.78 | $1.80 | $1.80 | 10,003,780 |
| 2024-08-16 | $1.82 | $1.83 | $1.79 | $1.80 | $1.80 | 14,193,620 |
| 2024-08-15 | $1.79 | $1.83 | $1.77 | $1.83 | $1.83 | 21,432,310 |
| 2024-08-14 | $1.80 | $1.82 | $1.78 | $1.79 | $1.79 | 13,337,770 |
| 2024-08-13 | $1.81 | $1.81 | $1.78 | $1.80 | $1.80 | 21,804,200 |
| 2024-08-12 | $1.88 | $1.89 | $1.80 | $1.81 | $1.81 | 27,545,020 |
| 2024-08-09 | $1.84 | $1.93 | $1.82 | $1.89 | $1.89 | 46,419,380 |
| 2024-08-08 | $1.82 | $1.88 | $1.81 | $1.85 | $1.85 | 29,368,520 |
| 2024-08-07 | $1.83 | $1.83 | $1.80 | $1.81 | $1.81 | 14,173,910 |
| 2024-08-06 | $1.81 | $1.85 | $1.79 | $1.84 | $1.84 | 24,537,720 |
| 2024-08-05 | $1.83 | $1.86 | $1.79 | $1.80 | $1.80 | 24,314,940 |
| 2024-08-02 | $1.84 | $1.87 | $1.82 | $1.83 | $1.83 | 18,811,170 |
| 2024-08-01 | $1.87 | $1.90 | $1.84 | $1.85 | $1.85 | 20,989,230 |
| 2024-07-31 | $1.84 | $1.89 | $1.82 | $1.88 | $1.88 | 32,417,880 |
| 2024-07-30 | $1.76 | $1.85 | $1.76 | $1.84 | $1.84 | 34,275,480 |
| 2024-07-29 | $1.77 | $1.78 | $1.74 | $1.77 | $1.77 | 10,922,090 |
| 2024-07-26 | $1.75 | $1.79 | $1.75 | $1.77 | $1.77 | 12,452,150 |
| 2024-07-25 | $1.74 | $1.77 | $1.73 | $1.76 | $1.76 | 13,809,280 |
| 2024-07-24 | $1.77 | $1.78 | $1.73 | $1.74 | $1.74 | 13,815,340 |
| 2024-07-23 | $1.77 | $1.81 | $1.76 | $1.76 | $1.76 | 13,709,720 |
| 2024-07-22 | $1.78 | $1.79 | $1.76 | $1.77 | $1.77 | 12,785,770 |
| 2024-07-19 | $1.80 | $1.81 | $1.77 | $1.79 | $1.79 | 14,692,350 |
| 2024-07-18 | $1.82 | $1.83 | $1.78 | $1.82 | $1.82 | 19,357,970 |
| 2024-07-17 | $1.78 | $1.85 | $1.77 | $1.83 | $1.83 | 28,812,410 |
| 2024-07-16 | $1.78 | $1.80 | $1.76 | $1.78 | $1.78 | 10,817,400 |
| 2024-07-15 | $1.80 | $1.81 | $1.76 | $1.78 | $1.78 | 13,664,970 |
| 2024-07-12 | $1.76 | $1.84 | $1.76 | $1.80 | $1.80 | 26,998,260 |
| 2024-07-11 | $1.74 | $1.78 | $1.73 | $1.77 | $1.77 | 15,650,460 |
| 2024-07-10 | $1.74 | $1.74 | $1.70 | $1.72 | $1.72 | 11,871,850 |
| 2024-07-09 | $1.74 | $1.76 | $1.70 | $1.75 | $1.75 | 13,673,240 |
| 2024-07-08 | $1.79 | $1.80 | $1.74 | $1.75 | $1.75 | 16,850,160 |
| 2024-07-05 | $1.80 | $1.81 | $1.77 | $1.80 | $1.80 | 11,881,220 |
| 2024-07-04 | $1.85 | $1.87 | $1.78 | $1.79 | $1.79 | 26,328,900 |
| 2024-07-03 | $1.86 | $1.90 | $1.84 | $1.87 | $1.87 | 20,043,860 |
| 2024-07-02 | $1.81 | $1.91 | $1.81 | $1.86 | $1.86 | 34,133,590 |
| 2024-07-01 | $1.75 | $1.84 | $1.75 | $1.83 | $1.83 | 35,881,930 |
| 2024-06-28 | $1.75 | $1.79 | $1.74 | $1.75 | $1.75 | 13,084,100 |
| 2024-06-27 | $1.78 | $1.80 | $1.76 | $1.76 | $1.76 | 18,793,990 |
| 2024-06-26 | $1.75 | $1.80 | $1.73 | $1.78 | $1.78 | 18,091,290 |
| 2024-06-25 | $1.72 | $1.80 | $1.71 | $1.77 | $1.77 | 25,652,350 |
| 2024-06-24 | $1.81 | $1.82 | $1.72 | $1.73 | $1.73 | 26,405,570 |
| 2024-06-21 | $1.81 | $1.84 | $1.81 | $1.81 | $1.81 | 9,989,760 |
| 2024-06-20 | $1.85 | $1.86 | $1.81 | $1.81 | $1.81 | 20,216,540 |
| 2024-06-19 | $1.85 | $1.88 | $1.84 | $1.86 | $1.86 | 17,193,940 |
| 2024-06-18 | $1.84 | $1.87 | $1.84 | $1.85 | $1.85 | 13,574,910 |
| 2024-06-17 | $1.87 | $1.87 | $1.84 | $1.84 | $1.84 | 16,112,680 |
| 2024-06-14 | $1.85 | $1.90 | $1.84 | $1.88 | $1.88 | 27,574,550 |
| 2024-06-13 | $1.91 | $1.92 | $1.85 | $1.86 | $1.86 | 23,129,760 |
| 2024-06-12 | $1.89 | $1.91 | $1.88 | $1.90 | $1.90 | 17,644,720 |
| 2024-06-11 | $1.92 | $1.92 | $1.87 | $1.89 | $1.89 | 22,409,190 |
| 2024-06-07 | $1.89 | $1.95 | $1.88 | $1.93 | $1.93 | 36,713,320 |
| 2024-06-06 | $1.95 | $1.97 | $1.86 | $1.89 | $1.89 | 37,277,490 |
| 2024-06-05 | $1.99 | $2.00 | $1.94 | $1.95 | $1.95 | 28,687,560 |
| 2024-06-04 | $1.98 | $2.03 | $1.94 | $2.00 | $2.00 | 33,722,100 |
| 2024-06-03 | $2.01 | $2.01 | $1.95 | $1.97 | $1.97 | 35,421,070 |
| 2024-05-31 | $2.02 | $2.04 | $2.00 | $2.01 | $2.01 | 39,918,690 |
| 2024-05-30 | $2.09 | $2.10 | $1.99 | $2.01 | $2.01 | 72,236,190 |
| 2024-05-29 | $2.16 | $2.21 | $2.08 | $2.11 | $2.11 | 78,197,480 |
| 2024-05-28 | $2.38 | $2.44 | $2.14 | $2.16 | $2.16 | 85,501,120 |
| 2024-05-27 | $2.21 | $2.30 | $2.14 | $2.29 | $2.29 | 61,168,300 |
| 2024-05-24 | $2.26 | $2.34 | $2.21 | $2.22 | $2.22 | 52,973,730 |
| 2024-05-23 | $2.31 | $2.33 | $2.25 | $2.28 | $2.28 | 67,115,840 |
| 2024-05-22 | $2.29 | $2.50 | $2.29 | $2.35 | $2.35 | 106,736,670 |
| 2024-05-21 | $2.25 | $2.33 | $2.24 | $2.29 | $2.29 | 67,330,390 |
| 2024-05-20 | $2.35 | $2.36 | $2.23 | $2.30 | $2.30 | 122,594,740 |
| 2024-05-17 | $2.20 | $2.38 | $2.16 | $2.35 | $2.35 | 142,260,800 |
| 2024-05-16 | $2.11 | $2.21 | $2.10 | $2.17 | $2.17 | 94,313,780 |
| 2024-05-15 | $2.05 | $2.17 | $2.04 | $2.09 | $2.09 | 93,001,570 |
| 2024-05-14 | $2.07 | $2.10 | $2.03 | $2.06 | $2.06 | 48,832,180 |
| 2024-05-13 | $2.11 | $2.12 | $2.06 | $2.07 | $2.07 | 66,697,100 |
| 2024-05-10 | $2.02 | $2.21 | $1.99 | $2.16 | $2.16 | 120,060,050 |
| 2024-05-09 | $1.95 | $2.03 | $1.95 | $2.01 | $2.01 | 54,920,850 |
| 2024-05-08 | $2.00 | $2.00 | $1.94 | $1.94 | $1.94 | 32,878,630 |
| 2024-05-07 | $1.99 | $2.04 | $1.97 | $2.01 | $2.01 | 42,856,770 |
| 2024-05-06 | $2.04 | $2.08 | $1.99 | $1.99 | $1.99 | 58,073,570 |
| 2024-04-30 | $2.03 | $2.04 | $1.97 | $1.99 | $1.99 | 58,473,920 |
| 2024-04-29 | $1.89 | $2.04 | $1.88 | $2.03 | $2.03 | 69,806,370 |
| 2024-04-26 | $1.83 | $1.90 | $1.82 | $1.90 | $1.90 | 32,553,140 |
| 2024-04-25 | $1.82 | $1.86 | $1.81 | $1.84 | $1.84 | 18,422,140 |
| 2024-04-24 | $1.82 | $1.83 | $1.81 | $1.83 | $1.83 | 11,654,720 |
| 2024-04-23 | $1.81 | $1.83 | $1.80 | $1.82 | $1.82 | 11,060,290 |
| 2024-04-22 | $1.81 | $1.83 | $1.80 | $1.81 | $1.81 | 12,995,690 |
| 2024-04-19 | $1.83 | $1.85 | $1.81 | $1.82 | $1.82 | 14,150,980 |
| 2024-04-18 | $1.86 | $1.87 | $1.83 | $1.84 | $1.84 | 17,734,840 |
| 2024-04-17 | $1.81 | $1.87 | $1.81 | $1.86 | $1.86 | 28,061,310 |
| 2024-04-16 | $1.87 | $1.87 | $1.79 | $1.82 | $1.82 | 29,185,430 |
| 2024-04-15 | $1.93 | $1.94 | $1.81 | $1.87 | $1.87 | 28,020,270 |
| 2024-04-12 | $1.97 | $1.98 | $1.93 | $1.94 | $1.94 | 20,087,390 |
| 2024-04-11 | $1.97 | $1.99 | $1.95 | $1.98 | $1.98 | 16,041,260 |
| 2024-04-10 | $2.03 | $2.03 | $1.96 | $1.97 | $1.97 | 31,188,370 |
| 2024-04-09 | $1.99 | $2.03 | $1.98 | $2.03 | $2.03 | 32,549,010 |
| 2024-04-08 | $2.02 | $2.02 | $1.98 | $1.99 | $1.99 | 34,268,800 |
| 2024-04-03 | $2.01 | $2.03 | $1.99 | $2.03 | $2.03 | 34,167,100 |
| 2024-04-02 | $1.99 | $2.04 | $1.99 | $2.02 | $2.02 | 37,037,490 |
| 2024-04-01 | $1.98 | $2.01 | $1.97 | $2.00 | $2.00 | 22,951,440 |
| 2024-03-29 | $1.99 | $1.99 | $1.95 | $1.98 | $1.98 | 28,710,070 |
| 2024-03-28 | $1.99 | $2.02 | $1.99 | $1.99 | $1.99 | 38,132,690 |
| 2024-03-27 | $2.06 | $2.06 | $1.99 | $2.00 | $2.00 | 48,098,830 |
| 2024-03-26 | $2.00 | $2.07 | $1.99 | $2.06 | $2.06 | 53,817,260 |
| 2024-03-25 | $2.01 | $2.05 | $1.98 | $2.00 | $2.00 | 45,167,650 |
| 2024-03-22 | $2.02 | $2.03 | $1.98 | $2.01 | $2.01 | 38,356,310 |
| 2024-03-21 | $2.01 | $2.04 | $2.00 | $2.03 | $2.03 | 35,437,180 |
| 2024-03-20 | $1.99 | $2.01 | $1.98 | $2.01 | $2.01 | 26,387,940 |
| 2024-03-19 | $2.01 | $2.02 | $1.99 | $1.99 | $1.99 | 26,920,070 |
| 2024-03-18 | $2.01 | $2.02 | $2.00 | $2.02 | $2.02 | 25,088,110 |
| 2024-03-15 | $2.01 | $2.03 | $1.99 | $2.02 | $2.02 | 33,427,300 |
| 2024-03-14 | $2.00 | $2.04 | $1.98 | $2.02 | $2.02 | 40,281,160 |
| 2024-03-13 | $2.04 | $2.04 | $1.98 | $1.99 | $1.99 | 48,354,630 |
| 2024-03-12 | $1.97 | $2.06 | $1.95 | $2.05 | $2.05 | 63,601,410 |
| 2024-03-11 | $1.94 | $1.97 | $1.94 | $1.97 | $1.97 | 27,178,560 |
| 2024-03-08 | $1.95 | $1.96 | $1.92 | $1.94 | $1.94 | 23,422,540 |
| 2024-03-07 | $1.96 | $1.98 | $1.94 | $1.94 | $1.94 | 28,115,840 |
| 2024-03-06 | $1.92 | $1.98 | $1.92 | $1.96 | $1.96 | 34,201,950 |
| 2024-03-05 | $1.94 | $1.96 | $1.92 | $1.94 | $1.94 | 32,186,840 |
| 2024-03-04 | $1.99 | $2.00 | $1.93 | $1.95 | $1.95 | 42,472,780 |
| 2024-03-01 | $2.02 | $2.03 | $1.98 | $2.00 | $2.00 | 40,977,770 |
| 2024-02-29 | $1.97 | $2.02 | $1.96 | $2.02 | $2.02 | 38,154,910 |
| 2024-02-28 | $2.08 | $2.12 | $1.96 | $1.98 | $1.98 | 82,509,350 |
| 2024-02-27 | $2.02 | $2.08 | $2.01 | $2.08 | $2.08 | 58,755,690 |
| 2024-02-26 | $2.05 | $2.07 | $2.01 | $2.03 | $2.03 | 52,814,590 |
| 2024-02-23 | $2.04 | $2.07 | $2.01 | $2.05 | $2.05 | 58,837,420 |
| 2024-02-22 | $2.01 | $2.07 | $2.00 | $2.04 | $2.04 | 58,402,860 |
| 2024-02-21 | $1.95 | $2.10 | $1.93 | $2.02 | $2.02 | 89,166,230 |
| 2024-02-20 | $1.92 | $1.97 | $1.89 | $1.97 | $1.97 | 68,235,680 |
| 2024-02-19 | $1.90 | $1.93 | $1.87 | $1.93 | $1.93 | 75,662,210 |
| 2024-02-08 | $1.74 | $1.90 | $1.72 | $1.88 | $1.88 | 108,243,110 |
| 2024-02-07 | $1.95 | $1.96 | $1.82 | $1.82 | $1.82 | 147,410,900 |
| 2024-02-06 | $2.21 | $2.23 | $2.02 | $2.02 | $2.02 | 189,807,670 |
| 2024-02-05 | $2.28 | $2.32 | $2.11 | $2.24 | $2.24 | 100,699,810 |
| 2024-02-02 | $2.40 | $2.44 | $2.26 | $2.34 | $2.34 | 80,377,970 |
| 2024-02-01 | $2.42 | $2.48 | $2.34 | $2.38 | $2.38 | 90,831,410 |
| 2024-01-31 | $2.37 | $2.53 | $2.37 | $2.53 | $2.53 | 155,041,540 |
| 2024-01-30 | $2.73 | $2.79 | $2.53 | $2.53 | $2.53 | 140,461,080 |
| 2024-01-29 | $2.75 | $2.81 | $2.64 | $2.81 | $2.81 | 102,139,290 |
| 2024-01-26 | $2.40 | $2.55 | $2.32 | $2.55 | $2.55 | 102,391,640 |
| 2024-01-25 | $2.12 | $2.32 | $2.11 | $2.32 | $2.32 | 86,839,640 |
| 2024-01-24 | $2.00 | $2.12 | $1.99 | $2.11 | $2.11 | 54,905,700 |
| 2024-01-23 | $1.95 | $2.00 | $1.91 | $1.99 | $1.99 | 26,988,400 |
| 2024-01-22 | $2.06 | $2.07 | $1.95 | $1.96 | $1.96 | 25,077,000 |
| 2024-01-19 | $2.08 | $2.10 | $2.06 | $2.06 | $2.06 | 14,794,410 |
| 2024-01-18 | $2.08 | $2.08 | $2.02 | $2.07 | $2.07 | 22,749,640 |
| 2024-01-17 | $2.11 | $2.12 | $2.09 | $2.09 | $2.09 | 14,751,050 |
| 2024-01-16 | $2.14 | $2.16 | $2.09 | $2.12 | $2.12 | 25,094,560 |
| 2024-01-15 | $2.13 | $2.16 | $2.11 | $2.14 | $2.14 | 19,283,420 |
| 2024-01-12 | $2.12 | $2.16 | $2.11 | $2.13 | $2.13 | 21,011,910 |
| 2024-01-11 | $2.11 | $2.13 | $2.10 | $2.12 | $2.12 | 12,370,040 |
| 2024-01-10 | $2.11 | $2.13 | $2.09 | $2.11 | $2.11 | 13,868,640 |
| 2024-01-09 | $2.11 | $2.14 | $2.10 | $2.12 | $2.12 | 15,442,180 |
| 2024-01-08 | $2.14 | $2.15 | $2.10 | $2.10 | $2.10 | 15,775,340 |
| 2024-01-05 | $2.14 | $2.18 | $2.12 | $2.14 | $2.14 | 21,458,340 |
| 2024-01-04 | $2.16 | $2.17 | $2.13 | $2.14 | $2.14 | 15,211,040 |
| 2024-01-03 | $2.15 | $2.19 | $2.14 | $2.17 | $2.17 | 25,991,030 |
| 2024-01-02 | $2.14 | $2.16 | $2.12 | $2.15 | $2.15 | 16,733,120 |
| 2024-01-01 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2023-12-29 | $2.16 | $2.19 | $2.13 | $2.15 | $2.15 | 25,509,600 |
| 2023-12-28 | $2.13 | $2.18 | $2.11 | $2.17 | $2.17 | 21,134,320 |
| 2023-12-27 | $2.12 | $2.14 | $2.10 | $2.13 | $2.13 | 12,604,080 |
| 2023-12-26 | $2.12 | $2.14 | $2.11 | $2.13 | $2.13 | 10,933,570 |
| 2023-12-25 | $2.15 | $2.15 | $2.11 | $2.12 | $2.12 | 19,249,000 |
| 2023-12-22 | $2.19 | $2.19 | $2.14 | $2.15 | $2.15 | 29,029,500 |
| 2023-12-21 | $2.17 | $2.23 | $2.16 | $2.20 | $2.20 | 30,363,900 |
| 2023-12-20 | $2.21 | $2.21 | $2.17 | $2.18 | $2.18 | 25,643,940 |
| 2023-12-19 | $2.25 | $2.28 | $2.19 | $2.22 | $2.22 | 38,701,950 |
| 2023-12-18 | $2.32 | $2.33 | $2.24 | $2.27 | $2.27 | 49,628,190 |
| 2023-12-15 | $2.37 | $2.41 | $2.31 | $2.32 | $2.32 | 88,359,460 |
| 2023-12-14 | $2.24 | $2.29 | $2.23 | $2.26 | $2.26 | 35,281,420 |
| 2023-12-13 | $2.22 | $2.26 | $2.21 | $2.24 | $2.24 | 35,273,940 |
| 2023-12-12 | $2.19 | $2.25 | $2.16 | $2.24 | $2.24 | 41,215,370 |
| 2023-12-11 | $2.19 | $2.20 | $2.13 | $2.19 | $2.19 | 33,164,750 |
| 2023-12-08 | $2.26 | $2.26 | $2.19 | $2.20 | $2.20 | 31,901,440 |
| 2023-12-07 | $2.20 | $2.28 | $2.20 | $2.27 | $2.27 | 38,068,470 |
| 2023-12-06 | $2.19 | $2.23 | $2.17 | $2.21 | $2.21 | 26,337,720 |
| 2023-12-05 | $2.22 | $2.23 | $2.19 | $2.19 | $2.19 | 19,977,150 |
| 2023-12-04 | $2.25 | $2.25 | $2.21 | $2.23 | $2.23 | 25,792,050 |
| 2023-12-01 | $2.22 | $2.27 | $2.21 | $2.25 | $2.25 | 31,678,510 |
| 2023-11-30 | $2.22 | $2.23 | $2.20 | $2.22 | $2.22 | 25,409,180 |
| 2023-11-29 | $2.27 | $2.28 | $2.22 | $2.22 | $2.22 | 39,121,120 |
| 2023-11-28 | $2.29 | $2.32 | $2.26 | $2.27 | $2.27 | 42,162,250 |
| 2023-11-27 | $2.34 | $2.36 | $2.27 | $2.29 | $2.29 | 56,971,250 |
| 2023-11-24 | $2.41 | $2.47 | $2.36 | $2.37 | $2.37 | 97,861,940 |
| 2023-11-23 | $2.32 | $2.54 | $2.28 | $2.40 | $2.40 | 122,111,490 |
| 2023-11-22 | $2.27 | $2.37 | $2.26 | $2.32 | $2.32 | 78,381,790 |
| 2023-11-21 | $2.22 | $2.30 | $2.21 | $2.27 | $2.27 | 64,810,840 |
| 2023-11-20 | $2.22 | $2.25 | $2.20 | $2.22 | $2.22 | 29,472,840 |
| 2023-11-17 | $2.22 | $2.24 | $2.19 | $2.20 | $2.20 | 38,852,900 |
| 2023-11-16 | $2.24 | $2.26 | $2.20 | $2.24 | $2.24 | 38,739,310 |
| 2023-11-15 | $2.29 | $2.31 | $2.23 | $2.24 | $2.24 | 44,908,320 |
| 2023-11-14 | $2.23 | $2.28 | $2.22 | $2.28 | $2.28 | 34,230,830 |
| 2023-11-13 | $2.22 | $2.24 | $2.20 | $2.23 | $2.23 | 24,907,390 |
| 2023-11-10 | $2.26 | $2.27 | $2.20 | $2.22 | $2.22 | 29,864,900 |
| 2023-11-09 | $2.26 | $2.32 | $2.25 | $2.26 | $2.26 | 41,529,710 |
| 2023-11-08 | $2.24 | $2.29 | $2.23 | $2.25 | $2.25 | 31,395,950 |
| 2023-11-07 | $2.25 | $2.27 | $2.22 | $2.25 | $2.25 | 31,884,430 |
| 2023-11-06 | $2.18 | $2.25 | $2.17 | $2.25 | $2.25 | 50,773,490 |
| 2023-11-03 | $2.21 | $2.23 | $2.17 | $2.18 | $2.18 | 37,363,770 |
| 2023-11-02 | $2.21 | $2.24 | $2.18 | $2.21 | $2.21 | 31,223,100 |
| 2023-11-01 | $2.23 | $2.25 | $2.20 | $2.22 | $2.22 | 34,709,200 |
| 2023-10-31 | $2.24 | $2.27 | $2.18 | $2.23 | $2.23 | 36,001,510 |
| 2023-10-30 | $2.20 | $2.26 | $2.17 | $2.24 | $2.24 | 30,583,850 |
| 2023-10-27 | $2.17 | $2.23 | $2.16 | $2.22 | $2.22 | 29,200,300 |
| 2023-10-26 | $2.23 | $2.23 | $2.18 | $2.19 | $2.19 | 33,942,210 |
| 2023-10-25 | $2.26 | $2.28 | $2.22 | $2.24 | $2.24 | 29,819,270 |
| 2023-10-24 | $2.20 | $2.25 | $2.17 | $2.23 | $2.23 | 36,579,020 |
| 2023-10-23 | $2.23 | $2.23 | $2.14 | $2.18 | $2.18 | 30,149,330 |
| 2023-10-20 | $2.17 | $2.29 | $2.14 | $2.24 | $2.24 | 40,845,420 |
| 2023-10-19 | $2.16 | $2.22 | $2.14 | $2.19 | $2.19 | 27,171,330 |
| 2023-10-18 | $2.19 | $2.20 | $2.15 | $2.15 | $2.15 | 23,003,080 |
| 2023-10-17 | $2.21 | $2.22 | $2.17 | $2.20 | $2.20 | 28,089,470 |
| 2023-10-16 | $2.23 | $2.28 | $2.20 | $2.22 | $2.22 | 27,699,050 |
| 2023-10-13 | $2.29 | $2.36 | $2.22 | $2.23 | $2.23 | 53,937,000 |
| 2023-10-12 | $2.23 | $2.44 | $2.21 | $2.31 | $2.31 | 72,751,310 |
| 2023-10-11 | $2.23 | $2.25 | $2.21 | $2.22 | $2.22 | 17,305,770 |
| 2023-10-10 | $2.24 | $2.28 | $2.22 | $2.22 | $2.22 | 16,717,590 |
| 2023-10-09 | $2.32 | $2.34 | $2.24 | $2.25 | $2.25 | 23,907,260 |
| 2023-09-28 | $2.31 | $2.34 | $2.29 | $2.32 | $2.32 | 16,431,180 |
| 2023-09-27 | $2.31 | $2.34 | $2.29 | $2.30 | $2.30 | 21,949,700 |
| 2023-09-26 | $2.32 | $2.35 | $2.31 | $2.32 | $2.32 | 15,233,660 |
| 2023-09-25 | $2.39 | $2.40 | $2.31 | $2.32 | $2.32 | 30,747,610 |
| 2023-09-22 | $2.37 | $2.42 | $2.34 | $2.41 | $2.41 | 24,618,810 |
| 2023-09-21 | $2.36 | $2.41 | $2.36 | $2.38 | $2.38 | 27,967,470 |
| 2023-09-20 | $2.36 | $2.39 | $2.33 | $2.36 | $2.36 | 22,446,920 |
| 2023-09-19 | $2.35 | $2.37 | $2.33 | $2.35 | $2.35 | 28,485,740 |
| 2023-09-18 | $2.39 | $2.39 | $2.33 | $2.36 | $2.36 | 26,553,260 |
| 2023-09-15 | $2.39 | $2.41 | $2.36 | $2.39 | $2.39 | 24,977,060 |
| 2023-09-14 | $2.39 | $2.45 | $2.34 | $2.37 | $2.37 | 31,713,640 |
| 2023-09-13 | $2.38 | $2.45 | $2.37 | $2.40 | $2.40 | 38,890,260 |
| 2023-09-12 | $2.36 | $2.39 | $2.34 | $2.38 | $2.38 | 21,962,030 |
| 2023-09-11 | $2.36 | $2.38 | $2.32 | $2.36 | $2.36 | 29,506,410 |
| 2023-09-08 | $2.39 | $2.41 | $2.34 | $2.37 | $2.37 | 31,590,840 |
| 2023-09-07 | $2.42 | $2.47 | $2.39 | $2.40 | $2.40 | 52,959,760 |
| 2023-09-06 | $2.40 | $2.44 | $2.36 | $2.41 | $2.41 | 51,797,920 |
| 2023-09-05 | $2.44 | $2.44 | $2.36 | $2.38 | $2.38 | 44,416,050 |
| 2023-09-04 | $2.49 | $2.55 | $2.43 | $2.45 | $2.45 | 54,891,710 |
| 2023-09-01 | $2.59 | $2.63 | $2.46 | $2.48 | $2.48 | 54,710,250 |
| 2023-08-31 | $2.75 | $2.77 | $2.54 | $2.56 | $2.56 | 69,384,940 |
| 2023-08-30 | $2.77 | $2.80 | $2.66 | $2.74 | $2.74 | 83,507,180 |
| 2023-08-29 | $2.69 | $2.85 | $2.65 | $2.83 | $2.83 | 98,420,930 |
| 2023-08-28 | $2.72 | $2.78 | $2.62 | $2.72 | $2.72 | 79,955,900 |
| 2023-08-25 | $2.52 | $2.58 | $2.51 | $2.53 | $2.53 | 35,108,200 |
| 2023-08-24 | $2.60 | $2.60 | $2.49 | $2.52 | $2.52 | 37,753,620 |
| 2023-08-23 | $2.62 | $2.63 | $2.57 | $2.58 | $2.58 | 33,048,610 |
| 2023-08-22 | $2.64 | $2.66 | $2.57 | $2.62 | $2.62 | 46,086,110 |
| 2023-08-21 | $2.71 | $2.73 | $2.59 | $2.61 | $2.61 | 61,914,800 |
| 2023-08-18 | $2.76 | $2.91 | $2.67 | $2.68 | $2.68 | 103,083,730 |
| 2023-08-17 | $2.69 | $2.84 | $2.66 | $2.75 | $2.75 | 71,068,510 |
| 2023-08-16 | $2.68 | $2.77 | $2.64 | $2.71 | $2.71 | 49,253,090 |
| 2023-08-15 | $2.71 | $2.73 | $2.64 | $2.67 | $2.67 | 43,866,330 |
| 2023-08-14 | $2.61 | $2.76 | $2.55 | $2.70 | $2.70 | 60,308,170 |
| 2023-08-11 | $2.75 | $2.84 | $2.67 | $2.76 | $2.76 | 82,931,180 |
| 2023-08-10 | $2.72 | $2.76 | $2.68 | $2.72 | $2.72 | 37,718,270 |
| 2023-08-09 | $2.76 | $2.78 | $2.70 | $2.72 | $2.72 | 49,230,530 |
| 2023-08-08 | $2.84 | $2.84 | $2.71 | $2.72 | $2.72 | 51,818,120 |
| 2023-08-07 | $2.87 | $2.89 | $2.77 | $2.81 | $2.81 | 86,291,250 |
| 2023-08-04 | $3.04 | $3.06 | $2.91 | $2.94 | $2.94 | 91,380,930 |
| 2023-08-03 | $2.98 | $3.02 | $2.88 | $3.00 | $3.00 | 108,755,210 |
| 2023-08-02 | $2.96 | $3.05 | $2.90 | $2.98 | $2.98 | 103,709,970 |
| 2023-08-01 | $2.90 | $3.07 | $2.85 | $2.98 | $2.98 | 159,125,060 |
| 2023-07-31 | $2.77 | $3.07 | $2.77 | $3.00 | $3.00 | 190,085,850 |
| 2023-07-28 | $2.78 | $2.90 | $2.73 | $2.80 | $2.80 | 213,180,580 |
| 2023-07-27 | $2.55 | $2.86 | $2.49 | $2.73 | $2.73 | 203,124,350 |
| 2023-07-26 | $2.45 | $2.70 | $2.43 | $2.60 | $2.60 | 138,688,300 |
| 2023-07-25 | $2.36 | $2.48 | $2.36 | $2.45 | $2.45 | 84,074,760 |
| 2023-07-24 | $2.32 | $2.38 | $2.26 | $2.33 | $2.33 | 68,715,560 |
| 2023-07-21 | $2.24 | $2.29 | $2.21 | $2.28 | $2.28 | 35,453,330 |
| 2023-07-20 | $2.21 | $2.25 | $2.19 | $2.23 | $2.23 | 22,252,710 |
| 2023-07-19 | $2.14 | $2.21 | $2.13 | $2.20 | $2.20 | 25,088,840 |
| 2023-07-18 | $2.12 | $2.15 | $2.09 | $2.13 | $2.13 | 15,248,010 |
| 2023-07-17 | $2.13 | $2.14 | $2.10 | $2.12 | $2.12 | 7,707,850 |
| 2023-07-14 | $2.14 | $2.15 | $2.12 | $2.14 | $2.13 | 10,542,730 |
| 2023-07-13 | $2.13 | $2.15 | $2.12 | $2.14 | $2.13 | 9,451,950 |
| 2023-07-12 | $2.17 | $2.18 | $2.12 | $2.13 | $2.12 | 15,795,450 |
| 2023-07-11 | $2.18 | $2.20 | $2.16 | $2.18 | $2.17 | 14,405,620 |
| 2023-07-10 | $2.18 | $2.19 | $2.16 | $2.17 | $2.16 | 10,204,860 |
| 2023-07-07 | $2.17 | $2.20 | $2.15 | $2.17 | $2.16 | 17,864,620 |
| 2023-07-06 | $2.16 | $2.19 | $2.14 | $2.18 | $2.18 | 14,584,590 |
| 2023-07-05 | $2.14 | $2.17 | $2.12 | $2.16 | $2.16 | 12,981,030 |
| 2023-07-04 | $2.15 | $2.16 | $2.12 | $2.14 | $2.14 | 14,026,880 |
| 2023-07-03 | $2.14 | $2.17 | $2.13 | $2.15 | $2.15 | 11,917,480 |
| 2023-06-30 | $2.09 | $2.15 | $2.09 | $2.14 | $2.14 | 15,958,870 |
| 2023-06-29 | $2.11 | $2.12 | $2.08 | $2.09 | $2.09 | 12,030,470 |
| 2023-06-28 | $2.12 | $2.13 | $2.09 | $2.11 | $2.11 | 17,821,360 |
| 2023-06-27 | $2.06 | $2.13 | $2.04 | $2.13 | $2.13 | 23,979,900 |
| 2023-06-26 | $2.09 | $2.09 | $2.05 | $2.05 | $2.05 | 17,265,260 |
| 2023-06-21 | $2.10 | $2.12 | $2.08 | $2.09 | $2.09 | 18,677,600 |
| 2023-06-20 | $2.16 | $2.16 | $2.09 | $2.10 | $2.10 | 17,699,390 |
| 2023-06-19 | $2.24 | $2.24 | $2.15 | $2.15 | $2.15 | 28,459,690 |
| 2023-06-16 | $2.24 | $2.30 | $2.23 | $2.25 | $2.25 | 19,260,190 |
| 2023-06-15 | $2.23 | $2.25 | $2.22 | $2.24 | $2.24 | 11,688,690 |
| 2023-06-14 | $2.26 | $2.27 | $2.22 | $2.23 | $2.23 | 15,862,920 |
| 2023-06-13 | $2.27 | $2.31 | $2.24 | $2.25 | $2.25 | 14,271,770 |
| 2023-06-12 | $2.27 | $2.31 | $2.24 | $2.28 | $2.28 | 18,810,610 |
| 2023-06-09 | $2.31 | $2.32 | $2.28 | $2.28 | $2.28 | 19,246,720 |
| 2023-06-08 | $2.26 | $2.33 | $2.24 | $2.31 | $2.31 | 33,788,200 |
| 2023-06-07 | $2.20 | $2.27 | $2.20 | $2.25 | $2.25 | 20,762,420 |
| 2023-06-06 | $2.22 | $2.26 | $2.19 | $2.19 | $2.19 | 19,747,990 |
| 2023-06-05 | $2.17 | $2.24 | $2.15 | $2.22 | $2.22 | 25,446,950 |
| 2023-06-02 | $2.10 | $2.18 | $2.09 | $2.17 | $2.17 | 26,079,910 |
| 2023-06-01 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 11,173,100 |
| 2023-05-31 | $2.13 | $2.16 | $2.11 | $2.12 | $2.12 | 12,623,040 |
| 2023-05-30 | $2.11 | $2.13 | $2.06 | $2.12 | $2.12 | 16,157,420 |
| 2023-05-29 | $2.10 | $2.14 | $2.10 | $2.11 | $2.11 | 16,778,090 |
| 2023-05-26 | $2.12 | $2.15 | $2.09 | $2.15 | $2.15 | 20,596,350 |
| 2023-05-25 | $2.15 | $2.15 | $2.10 | $2.12 | $2.12 | 13,314,450 |
| 2023-05-24 | $2.18 | $2.18 | $2.14 | $2.14 | $2.14 | 12,307,000 |
| 2023-05-23 | $2.18 | $2.22 | $2.17 | $2.17 | $2.17 | 14,076,880 |
| 2023-05-22 | $2.22 | $2.23 | $2.18 | $2.19 | $2.19 | 15,694,620 |
| 2023-05-19 | $2.25 | $2.26 | $2.21 | $2.22 | $2.22 | 17,854,790 |
| 2023-05-18 | $2.28 | $2.29 | $2.24 | $2.26 | $2.26 | 10,719,440 |
| 2023-05-17 | $2.27 | $2.30 | $2.26 | $2.27 | $2.27 | 9,842,690 |
| 2023-05-16 | $2.33 | $2.34 | $2.27 | $2.28 | $2.28 | 11,221,330 |
| 2023-05-15 | $2.34 | $2.35 | $2.28 | $2.32 | $2.32 | 10,874,580 |
| 2023-05-12 | $2.35 | $2.37 | $2.33 | $2.33 | $2.33 | 11,782,270 |
| 2023-05-11 | $2.32 | $2.37 | $2.31 | $2.35 | $2.35 | 14,367,910 |
| 2023-05-10 | $2.31 | $2.34 | $2.30 | $2.32 | $2.32 | 16,514,160 |
| 2023-05-09 | $2.32 | $2.36 | $2.31 | $2.31 | $2.31 | 22,006,380 |
| 2023-05-08 | $2.32 | $2.34 | $2.28 | $2.32 | $2.32 | 18,699,560 |
| 2023-05-05 | $2.25 | $2.34 | $2.24 | $2.33 | $2.33 | 27,960,300 |
| 2023-05-04 | $2.20 | $2.28 | $2.20 | $2.26 | $2.26 | 17,467,930 |
| 2023-05-03 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2023-05-02 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2023-04-28 | $2.18 | $2.22 | $2.17 | $2.22 | $2.22 | 12,094,540 |
| 2023-04-27 | $2.18 | $2.19 | $2.16 | $2.18 | $2.18 | 6,952,390 |
| 2023-04-26 | $2.15 | $2.19 | $2.13 | $2.17 | $2.17 | 9,016,180 |
| 2023-04-25 | $2.17 | $2.18 | $2.14 | $2.16 | $2.16 | 11,812,070 |
| 2023-04-24 | $2.21 | $2.21 | $2.14 | $2.17 | $2.17 | 15,221,940 |
| 2023-04-21 | $2.25 | $2.27 | $2.21 | $2.21 | $2.21 | 12,971,920 |
| 2023-04-20 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 10,238,780 |
| 2023-04-19 | $2.31 | $2.32 | $2.26 | $2.27 | $2.27 | 11,462,320 |
| 2023-04-18 | $2.31 | $2.33 | $2.30 | $2.30 | $2.30 | 10,371,160 |
| 2023-04-17 | $2.30 | $2.33 | $2.28 | $2.30 | $2.30 | 12,623,870 |
| 2023-04-14 | $2.31 | $2.32 | $2.27 | $2.30 | $2.30 | 11,803,900 |
| 2023-04-13 | $2.29 | $2.32 | $2.28 | $2.31 | $2.31 | 12,500,250 |
| 2023-04-12 | $2.28 | $2.32 | $2.26 | $2.29 | $2.29 | 14,145,860 |
| 2023-04-11 | $2.22 | $2.29 | $2.21 | $2.29 | $2.29 | 17,214,680 |
| 2023-04-10 | $2.25 | $2.26 | $2.22 | $2.22 | $2.22 | 12,567,770 |
| 2023-04-07 | $2.22 | $2.27 | $2.21 | $2.26 | $2.26 | 14,477,040 |
| 2023-04-06 | $2.22 | $2.23 | $2.20 | $2.22 | $2.22 | 8,246,600 |
| 2023-04-05 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2023-04-04 | $2.25 | $2.27 | $2.22 | $2.23 | $2.23 | 11,123,870 |
| 2023-04-03 | $2.23 | $2.27 | $2.21 | $2.25 | $2.25 | 13,158,200 |
| 2023-03-31 | $2.23 | $2.24 | $2.21 | $2.23 | $2.23 | 7,865,090 |
| 2023-03-30 | $2.24 | $2.25 | $2.21 | $2.22 | $2.22 | 10,194,100 |
| 2023-03-29 | $2.27 | $2.28 | $2.24 | $2.25 | $2.25 | 11,673,020 |
| 2023-03-28 | $2.27 | $2.30 | $2.27 | $2.27 | $2.27 | 9,889,990 |
| 2023-03-27 | $2.33 | $2.34 | $2.27 | $2.28 | $2.28 | 15,640,810 |
| 2023-03-24 | $2.33 | $2.36 | $2.30 | $2.34 | $2.34 | 12,814,220 |
| 2023-03-23 | $2.35 | $2.35 | $2.31 | $2.33 | $2.33 | 9,228,990 |
| 2023-03-22 | $2.33 | $2.38 | $2.32 | $2.34 | $2.34 | 12,882,460 |
| 2023-03-21 | $2.32 | $2.34 | $2.30 | $2.32 | $2.32 | 10,430,150 |
| 2023-03-20 | $2.33 | $2.36 | $2.31 | $2.32 | $2.32 | 16,185,880 |
| 2023-03-17 | $2.31 | $2.35 | $2.31 | $2.32 | $2.32 | 9,189,940 |
| 2023-03-16 | $2.32 | $2.33 | $2.29 | $2.30 | $2.30 | 12,211,600 |
| 2023-03-15 | $2.31 | $2.35 | $2.30 | $2.35 | $2.35 | 10,365,990 |
| 2023-03-14 | $2.32 | $2.34 | $2.28 | $2.29 | $2.29 | 12,775,490 |
| 2023-03-13 | $2.35 | $2.37 | $2.32 | $2.33 | $2.33 | 14,280,260 |
| 2023-03-10 | $2.39 | $2.39 | $2.35 | $2.36 | $2.36 | 14,313,400 |
| 2023-03-09 | $2.41 | $2.41 | $2.38 | $2.39 | $2.39 | 9,109,980 |
| 2023-03-08 | $2.38 | $2.41 | $2.36 | $2.40 | $2.40 | 12,118,080 |
| 2023-03-07 | $2.42 | $2.43 | $2.38 | $2.38 | $2.38 | 13,019,330 |
| 2023-03-06 | $2.45 | $2.46 | $2.41 | $2.42 | $2.42 | 16,158,140 |
| 2023-03-03 | $2.45 | $2.46 | $2.43 | $2.45 | $2.45 | 10,860,790 |
| 2023-03-02 | $2.46 | $2.47 | $2.43 | $2.44 | $2.44 | 9,296,240 |
| 2023-03-01 | $2.44 | $2.46 | $2.43 | $2.46 | $2.46 | 15,221,960 |
| 2023-02-28 | $2.40 | $2.44 | $2.40 | $2.44 | $2.44 | 11,993,630 |
| 2023-02-27 | $2.41 | $2.45 | $2.40 | $2.41 | $2.41 | 11,128,300 |
| 2023-02-24 | $2.45 | $2.45 | $2.40 | $2.42 | $2.42 | 11,584,120 |
| 2023-02-23 | $2.44 | $2.46 | $2.42 | $2.44 | $2.44 | 13,967,890 |
| 2023-02-22 | $2.42 | $2.45 | $2.41 | $2.44 | $2.44 | 11,612,680 |
| 2023-02-21 | $2.41 | $2.46 | $2.41 | $2.43 | $2.43 | 23,130,920 |
| 2023-02-20 | $2.36 | $2.40 | $2.35 | $2.40 | $2.40 | 11,067,900 |
| 2023-02-17 | $2.36 | $2.40 | $2.35 | $2.36 | $2.36 | 14,086,840 |
| 2023-02-16 | $2.41 | $2.43 | $2.36 | $2.37 | $2.37 | 27,136,140 |
| 2023-02-15 | $2.42 | $2.42 | $2.39 | $2.39 | $2.39 | 14,843,970 |
| 2023-02-14 | $2.42 | $2.45 | $2.41 | $2.42 | $2.42 | 18,216,290 |
| 2023-02-13 | $2.40 | $2.42 | $2.39 | $2.42 | $2.42 | 14,384,170 |
| 2023-02-10 | $2.40 | $2.45 | $2.40 | $2.42 | $2.42 | 17,959,200 |
| 2023-02-09 | $2.42 | $2.42 | $2.39 | $2.42 | $2.42 | 12,969,420 |
| 2023-02-08 | $2.42 | $2.45 | $2.40 | $2.41 | $2.41 | 15,313,960 |
| 2023-02-07 | $2.39 | $2.42 | $2.39 | $2.41 | $2.41 | 11,460,950 |
| 2023-02-06 | $2.40 | $2.41 | $2.37 | $2.38 | $2.38 | 12,064,660 |
| 2023-02-03 | $2.41 | $2.42 | $2.39 | $2.41 | $2.41 | 13,710,190 |
| 2023-02-02 | $2.42 | $2.44 | $2.39 | $2.42 | $2.42 | 17,899,740 |
| 2023-02-01 | $2.43 | $2.43 | $2.37 | $2.43 | $2.43 | 16,435,160 |
| 2023-01-31 | $2.36 | $2.42 | $2.35 | $2.41 | $2.41 | 17,474,850 |
| 2023-01-30 | $2.42 | $2.45 | $2.37 | $2.38 | $2.38 | 19,343,960 |
| 2023-01-20 | $2.36 | $2.40 | $2.35 | $2.40 | $2.40 | 15,237,070 |
| 2023-01-19 | $2.32 | $2.36 | $2.30 | $2.36 | $2.36 | 16,891,060 |
| 2023-01-18 | $2.32 | $2.35 | $2.31 | $2.33 | $2.33 | 12,855,160 |
| 2023-01-17 | $2.33 | $2.34 | $2.30 | $2.31 | $2.31 | 14,992,950 |
| 2023-01-16 | $2.31 | $2.34 | $2.28 | $2.32 | $2.32 | 19,428,730 |
| 2023-01-13 | $2.31 | $2.32 | $2.29 | $2.31 | $2.31 | 14,220,420 |
| 2023-01-12 | $2.31 | $2.33 | $2.27 | $2.28 | $2.28 | 16,935,140 |
| 2023-01-11 | $2.33 | $2.37 | $2.31 | $2.31 | $2.31 | 18,302,430 |
| 2023-01-10 | $2.37 | $2.38 | $2.32 | $2.33 | $2.33 | 17,988,950 |
| 2023-01-09 | $2.40 | $2.42 | $2.36 | $2.37 | $2.37 | 16,311,300 |
| 2023-01-06 | $2.50 | $2.51 | $2.39 | $2.40 | $2.40 | 27,549,020 |
| 2023-01-05 | $2.53 | $2.54 | $2.44 | $2.47 | $2.47 | 22,978,080 |
| 2023-01-04 | $2.45 | $2.57 | $2.43 | $2.53 | $2.53 | 21,989,770 |
| 2023-01-03 | $2.45 | $2.49 | $2.43 | $2.46 | $2.46 | 15,772,680 |
| 2023-01-02 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2022-12-30 | $2.46 | $2.50 | $2.42 | $2.46 | $2.46 | 17,872,280 |
| 2022-12-29 | $2.51 | $2.53 | $2.42 | $2.44 | $2.44 | 16,818,410 |
| 2022-12-28 | $2.49 | $2.54 | $2.43 | $2.51 | $2.51 | 24,879,400 |
| 2022-12-27 | $2.48 | $2.54 | $2.47 | $2.50 | $2.50 | 20,907,180 |
| 2022-12-26 | $2.56 | $2.58 | $2.47 | $2.48 | $2.48 | 18,578,800 |
| 2022-12-23 | $2.56 | $2.60 | $2.52 | $2.55 | $2.55 | 19,376,840 |
| 2022-12-22 | $2.61 | $2.67 | $2.54 | $2.57 | $2.57 | 27,120,810 |
| 2022-12-21 | $2.54 | $2.62 | $2.53 | $2.58 | $2.58 | 34,696,900 |
| 2022-12-20 | $2.60 | $2.63 | $2.53 | $2.56 | $2.56 | 40,107,060 |
| 2022-12-19 | $2.67 | $2.76 | $2.61 | $2.63 | $2.63 | 38,336,980 |
| 2022-12-16 | $2.68 | $2.76 | $2.65 | $2.69 | $2.69 | 56,604,280 |
| 2022-12-15 | $2.67 | $2.68 | $2.60 | $2.66 | $2.66 | 24,434,290 |
| 2022-12-14 | $2.66 | $2.72 | $2.63 | $2.68 | $2.68 | 34,783,520 |
| 2022-12-13 | $2.60 | $2.69 | $2.58 | $2.69 | $2.69 | 39,549,300 |
| 2022-12-12 | $2.66 | $2.68 | $2.56 | $2.60 | $2.60 | 31,242,350 |
| 2022-12-09 | $2.66 | $2.72 | $2.62 | $2.68 | $2.68 | 39,957,340 |
| 2022-12-08 | $2.57 | $2.68 | $2.57 | $2.64 | $2.64 | 37,708,000 |
| 2022-12-07 | $2.63 | $2.64 | $2.54 | $2.59 | $2.59 | 37,414,150 |
| 2022-12-06 | $2.68 | $2.70 | $2.60 | $2.65 | $2.65 | 41,927,160 |
| 2022-12-05 | $2.62 | $2.73 | $2.62 | $2.70 | $2.70 | 85,608,040 |
| 2022-12-01 | $2.65 | $2.75 | $2.57 | $2.72 | $2.72 | 141,227,450 |
| 2022-11-30 | $2.71 | $2.81 | $2.63 | $2.67 | $2.67 | 210,367,150 |
| 2022-11-29 | $2.60 | $2.65 | $2.51 | $2.65 | $2.65 | 135,053,150 |
| 2022-11-28 | $2.34 | $2.42 | $2.32 | $2.41 | $2.41 | 34,183,460 |
| 2022-11-25 | $2.34 | $2.40 | $2.32 | $2.38 | $2.38 | 32,213,610 |
| 2022-11-24 | $2.32 | $2.34 | $2.29 | $2.32 | $2.32 | 16,734,560 |
| 2022-11-23 | $2.29 | $2.32 | $2.27 | $2.28 | $2.28 | 11,812,090 |
| 2022-11-22 | $2.30 | $2.35 | $2.28 | $2.30 | $2.30 | 16,920,070 |
| 2022-11-21 | $2.30 | $2.32 | $2.26 | $2.29 | $2.29 | 18,012,130 |
| 2022-11-18 | $2.34 | $2.36 | $2.31 | $2.32 | $2.32 | 22,341,000 |
| 2022-11-17 | $2.33 | $2.37 | $2.31 | $2.34 | $2.34 | 22,647,360 |
| 2022-11-16 | $2.31 | $2.37 | $2.31 | $2.33 | $2.33 | 26,297,820 |
| 2022-11-15 | $2.32 | $2.38 | $2.30 | $2.33 | $2.33 | 32,593,420 |
| 2022-11-14 | $2.35 | $2.36 | $2.27 | $2.32 | $2.32 | 39,878,800 |
| 2022-11-11 | $2.23 | $2.33 | $2.19 | $2.29 | $2.29 | 48,090,540 |
| 2022-11-10 | $2.17 | $2.20 | $2.10 | $2.19 | $2.19 | 21,997,140 |
| 2022-11-09 | $2.14 | $2.20 | $2.13 | $2.17 | $2.17 | 24,134,180 |
| 2022-11-08 | $2.12 | $2.14 | $2.11 | $2.13 | $2.13 | 12,797,000 |
| 2022-11-07 | $2.09 | $2.14 | $2.09 | $2.12 | $2.12 | 13,431,810 |
| 2022-11-04 | $2.07 | $2.10 | $2.07 | $2.10 | $2.10 | 8,895,790 |
| 2022-11-03 | $2.07 | $2.09 | $2.06 | $2.07 | $2.07 | 10,811,230 |
| 2022-11-02 | $2.05 | $2.09 | $2.04 | $2.08 | $2.08 | 15,541,760 |
| 2022-11-01 | $2.02 | $2.06 | $2.02 | $2.06 | $2.06 | 12,475,640 |
| 2022-10-31 | $2.02 | $2.06 | $2.00 | $2.02 | $2.02 | 13,215,600 |
| 2022-10-28 | $2.09 | $2.10 | $2.01 | $2.03 | $2.03 | 16,938,040 |
| 2022-10-27 | $2.08 | $2.11 | $2.07 | $2.11 | $2.11 | 11,142,380 |
| 2022-10-26 | $2.07 | $2.09 | $2.06 | $2.08 | $2.08 | 11,041,000 |
| 2022-10-25 | $2.09 | $2.10 | $2.05 | $2.06 | $2.06 | 14,334,650 |
| 2022-10-24 | $2.17 | $2.17 | $2.08 | $2.09 | $2.09 | 25,148,650 |
| 2022-10-21 | $2.18 | $2.20 | $2.15 | $2.17 | $2.17 | 14,296,150 |
| 2022-10-20 | $2.18 | $2.19 | $2.15 | $2.18 | $2.18 | 12,546,340 |
| 2022-10-19 | $2.19 | $2.21 | $2.18 | $2.18 | $2.18 | 11,216,080 |
| 2022-10-18 | $2.19 | $2.21 | $2.18 | $2.20 | $2.20 | 13,439,780 |
| 2022-10-17 | $2.16 | $2.20 | $2.15 | $2.19 | $2.19 | 15,254,350 |
| 2022-10-14 | $2.16 | $2.20 | $2.16 | $2.17 | $2.17 | 15,742,540 |
| 2022-10-13 | $2.18 | $2.18 | $2.13 | $2.15 | $2.15 | 14,853,300 |
| 2022-10-12 | $2.15 | $2.19 | $2.12 | $2.19 | $2.19 | 13,199,320 |
| 2022-10-11 | $2.17 | $2.20 | $2.12 | $2.16 | $2.16 | 14,071,530 |
| 2022-10-10 | $2.16 | $2.23 | $2.16 | $2.17 | $2.17 | 19,082,200 |
| 2022-09-30 | $2.15 | $2.20 | $2.13 | $2.15 | $2.15 | 15,838,010 |
| 2022-09-29 | $2.21 | $2.23 | $2.12 | $2.13 | $2.13 | 21,498,000 |
| 2022-09-28 | $2.24 | $2.24 | $2.19 | $2.20 | $2.20 | 12,947,260 |
| 2022-09-27 | $2.20 | $2.25 | $2.17 | $2.24 | $2.24 | 19,038,730 |
| 2022-09-26 | $2.29 | $2.32 | $2.21 | $2.22 | $2.22 | 26,182,310 |
| 2022-09-23 | $2.30 | $2.37 | $2.29 | $2.30 | $2.30 | 24,304,430 |
| 2022-09-22 | $2.35 | $2.37 | $2.28 | $2.28 | $2.28 | 19,996,400 |
| 2022-09-21 | $2.28 | $2.38 | $2.25 | $2.35 | $2.35 | 23,833,080 |
| 2022-09-20 | $2.32 | $2.38 | $2.28 | $2.28 | $2.28 | 21,431,720 |
| 2022-09-19 | $2.34 | $2.35 | $2.26 | $2.30 | $2.30 | 18,546,020 |
| 2022-09-16 | $2.42 | $2.45 | $2.34 | $2.34 | $2.34 | 27,096,910 |
| 2022-09-15 | $2.45 | $2.47 | $2.36 | $2.42 | $2.42 | 27,929,950 |
| 2022-09-14 | $2.36 | $2.46 | $2.35 | $2.39 | $2.39 | 22,970,930 |
| 2022-09-13 | $2.46 | $2.46 | $2.38 | $2.39 | $2.39 | 22,658,390 |
| 2022-09-12 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2022-09-09 | $2.41 | $2.47 | $2.41 | $2.45 | $2.45 | 24,851,750 |
| 2022-09-08 | $2.43 | $2.45 | $2.38 | $2.42 | $2.42 | 16,554,810 |
| 2022-09-07 | $2.40 | $2.44 | $2.38 | $2.42 | $2.42 | 24,357,990 |
| 2022-09-06 | $2.37 | $2.44 | $2.35 | $2.40 | $2.40 | 36,910,000 |
| 2022-09-05 | $2.30 | $2.37 | $2.29 | $2.36 | $2.36 | 21,655,820 |
| 2022-09-02 | $2.31 | $2.31 | $2.28 | $2.30 | $2.30 | 14,541,980 |
| 2022-09-01 | $2.26 | $2.35 | $2.26 | $2.31 | $2.31 | 29,573,880 |
| 2022-08-31 | $2.30 | $2.32 | $2.25 | $2.26 | $2.26 | 14,857,140 |
| 2022-08-30 | $2.27 | $2.32 | $2.27 | $2.30 | $2.30 | 17,285,740 |
| 2022-08-29 | $2.23 | $2.28 | $2.20 | $2.28 | $2.28 | 18,657,860 |
| 2022-08-26 | $2.29 | $2.29 | $2.24 | $2.24 | $2.24 | 13,572,190 |
| 2022-08-25 | $2.27 | $2.30 | $2.25 | $2.29 | $2.29 | 16,537,930 |
| 2022-08-24 | $2.30 | $2.32 | $2.25 | $2.26 | $2.26 | 16,966,370 |
| 2022-08-23 | $2.31 | $2.31 | $2.28 | $2.29 | $2.29 | 9,687,310 |
| 2022-08-22 | $2.30 | $2.33 | $2.29 | $2.32 | $2.32 | 18,100,780 |
| 2022-08-19 | $2.29 | $2.34 | $2.28 | $2.30 | $2.30 | 15,115,020 |
| 2022-08-18 | $2.32 | $2.32 | $2.28 | $2.29 | $2.29 | 16,444,470 |
| 2022-08-17 | $2.30 | $2.34 | $2.29 | $2.32 | $2.32 | 16,590,770 |
| 2022-08-16 | $2.26 | $2.31 | $2.26 | $2.30 | $2.30 | 20,235,930 |
| 2022-08-15 | $2.27 | $2.30 | $2.25 | $2.26 | $2.26 | 14,356,290 |
| 2022-08-12 | $2.25 | $2.28 | $2.23 | $2.27 | $2.27 | 13,587,880 |
| 2022-08-11 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 10,651,270 |
| 2022-08-10 | $2.23 | $2.24 | $2.21 | $2.22 | $2.22 | 9,708,950 |
| 2022-08-09 | $2.26 | $2.26 | $2.22 | $2.24 | $2.24 | 11,505,770 |
| 2022-08-08 | $2.23 | $2.30 | $2.23 | $2.26 | $2.26 | 13,144,830 |
| 2022-08-05 | $2.23 | $2.24 | $2.21 | $2.24 | $2.24 | 12,229,420 |
| 2022-08-04 | $2.22 | $2.23 | $2.19 | $2.23 | $2.23 | 12,187,400 |
| 2022-08-03 | $2.23 | $2.27 | $2.19 | $2.20 | $2.20 | 19,826,250 |
| 2022-08-02 | $2.30 | $2.31 | $2.21 | $2.24 | $2.24 | 25,074,310 |
| 2022-08-01 | $2.33 | $2.33 | $2.29 | $2.31 | $2.31 | 13,664,630 |
| 2022-07-29 | $2.38 | $2.39 | $2.32 | $2.33 | $2.33 | 19,851,210 |
| 2022-07-28 | $2.37 | $2.39 | $2.33 | $2.37 | $2.37 | 22,841,140 |
| 2022-07-27 | $2.39 | $2.41 | $2.34 | $2.35 | $2.35 | 27,047,460 |
| 2022-07-26 | $2.29 | $2.41 | $2.29 | $2.40 | $2.40 | 48,274,030 |
| 2022-07-25 | $2.29 | $2.34 | $2.27 | $2.30 | $2.30 | 20,311,170 |
| 2022-07-22 | $2.30 | $2.32 | $2.27 | $2.29 | $2.29 | 15,120,140 |
| 2022-07-21 | $2.32 | $2.32 | $2.28 | $2.29 | $2.29 | 10,497,070 |
| 2022-07-20 | $2.31 | $2.33 | $2.30 | $2.31 | $2.31 | 15,015,590 |
| 2022-07-19 | $2.29 | $2.33 | $2.28 | $2.31 | $2.31 | 16,587,140 |
| 2022-07-18 | $2.21 | $2.30 | $2.21 | $2.29 | $2.29 | 26,789,220 |
| 2022-07-15 | $2.30 | $2.31 | $2.21 | $2.21 | $2.21 | 28,491,210 |
| 2022-07-14 | $2.36 | $2.38 | $2.30 | $2.31 | $2.31 | 28,609,370 |
| 2022-07-13 | $2.33 | $2.39 | $2.32 | $2.37 | $2.37 | 23,022,900 |
| 2022-07-12 | $2.32 | $2.34 | $2.30 | $2.33 | $2.33 | 14,796,810 |
| 2022-07-11 | $2.34 | $2.35 | $2.31 | $2.33 | $2.33 | 15,438,420 |
| 2022-07-08 | $2.34 | $2.36 | $2.32 | $2.36 | $2.36 | 14,680,570 |
| 2022-07-07 | $2.34 | $2.37 | $2.33 | $2.34 | $2.34 | 15,262,090 |
| 2022-07-06 | $2.41 | $2.41 | $2.33 | $2.34 | $2.34 | 22,395,310 |
| 2022-07-05 | $2.42 | $2.43 | $2.40 | $2.41 | $2.40 | 17,859,970 |
| 2022-07-04 | $2.45 | $2.46 | $2.41 | $2.42 | $2.41 | 22,952,990 |
| 2022-07-01 | $2.48 | $2.51 | $2.44 | $2.46 | $2.45 | 30,778,430 |
| 2022-06-30 | $2.45 | $2.51 | $2.42 | $2.47 | $2.46 | 41,933,180 |
| 2022-06-29 | $2.42 | $2.46 | $2.41 | $2.43 | $2.42 | 41,863,970 |
| 2022-06-28 | $2.42 | $2.43 | $2.40 | $2.42 | $2.41 | 27,851,560 |
| 2022-06-27 | $2.42 | $2.44 | $2.41 | $2.42 | $2.41 | 18,640,020 |
| 2022-06-24 | $2.43 | $2.44 | $2.40 | $2.42 | $2.41 | 17,175,660 |
| 2022-06-23 | $2.40 | $2.44 | $2.39 | $2.43 | $2.42 | 18,709,660 |
| 2022-06-22 | $2.47 | $2.48 | $2.40 | $2.40 | $2.39 | 26,523,500 |
| 2022-06-21 | $2.45 | $2.50 | $2.44 | $2.47 | $2.46 | 37,237,230 |
| 2022-06-20 | $2.41 | $2.46 | $2.40 | $2.44 | $2.43 | 31,446,930 |
| 2022-06-17 | $2.43 | $2.45 | $2.40 | $2.41 | $2.40 | 22,815,850 |
| 2022-06-16 | $2.46 | $2.49 | $2.44 | $2.45 | $2.44 | 23,756,520 |
| 2022-06-15 | $2.46 | $2.52 | $2.42 | $2.47 | $2.46 | 41,830,550 |
| 2022-06-14 | $2.41 | $2.47 | $2.38 | $2.45 | $2.44 | 34,645,740 |
| 2022-06-13 | $2.45 | $2.45 | $2.41 | $2.42 | $2.41 | 17,996,340 |
| 2022-06-10 | $2.46 | $2.48 | $2.45 | $2.46 | $2.45 | 20,638,590 |
| 2022-06-09 | $2.48 | $2.52 | $2.46 | $2.47 | $2.46 | 25,373,090 |
| 2022-06-08 | $2.53 | $2.54 | $2.47 | $2.49 | $2.48 | 25,068,860 |
| 2022-06-07 | $2.51 | $2.54 | $2.47 | $2.54 | $2.53 | 31,586,850 |
| 2022-06-06 | $2.49 | $2.53 | $2.46 | $2.51 | $2.50 | 36,528,630 |
| 2022-06-02 | $2.55 | $2.57 | $2.49 | $2.51 | $2.50 | 35,511,840 |
| 2022-06-01 | $2.60 | $2.62 | $2.54 | $2.56 | $2.55 | 33,535,200 |
| 2022-05-31 | $2.61 | $2.64 | $2.57 | $2.60 | $2.59 | 32,023,840 |
| 2022-05-30 | $2.65 | $2.67 | $2.58 | $2.62 | $2.61 | 36,234,650 |
| 2022-05-27 | $2.63 | $2.64 | $2.57 | $2.61 | $2.60 | 44,901,950 |
| 2022-05-26 | $2.65 | $2.70 | $2.62 | $2.63 | $2.62 | 43,451,330 |
| 2022-05-25 | $2.64 | $2.69 | $2.61 | $2.68 | $2.67 | 38,599,040 |
| 2022-05-24 | $2.72 | $2.73 | $2.62 | $2.64 | $2.63 | 56,423,860 |
| 2022-05-23 | $2.71 | $2.77 | $2.68 | $2.74 | $2.73 | 49,632,750 |
| 2022-05-20 | $2.80 | $2.84 | $2.71 | $2.74 | $2.73 | 74,544,730 |
| 2022-05-19 | $2.65 | $2.87 | $2.63 | $2.82 | $2.81 | 97,488,440 |
| 2022-05-18 | $2.69 | $2.74 | $2.64 | $2.70 | $2.69 | 64,390,290 |
| 2022-05-17 | $2.79 | $2.81 | $2.62 | $2.71 | $2.70 | 64,854,670 |
| 2022-05-16 | $2.75 | $2.86 | $2.71 | $2.78 | $2.77 | 118,192,220 |
| 2022-05-13 | $2.59 | $2.73 | $2.55 | $2.69 | $2.68 | 77,433,000 |
| 2022-05-12 | $2.62 | $2.72 | $2.56 | $2.60 | $2.59 | 60,806,960 |
| 2022-05-11 | $2.69 | $2.77 | $2.60 | $2.64 | $2.63 | 93,490,230 |
| 2022-05-10 | $2.64 | $2.72 | $2.59 | $2.69 | $2.68 | 67,731,930 |
| 2022-05-09 | $2.54 | $2.71 | $2.52 | $2.67 | $2.66 | 82,123,710 |
| 2022-05-06 | $2.71 | $2.75 | $2.55 | $2.55 | $2.54 | 95,152,630 |
| 2022-05-05 | $2.76 | $2.89 | $2.71 | $2.83 | $2.82 | 108,857,160 |
| 2022-05-04 | $2.76 | $2.76 | $2.76 | $2.76 | $2.75 | 0 |
| 2022-05-03 | $2.76 | $2.76 | $2.76 | $2.76 | $2.75 | 0 |
| 2022-04-29 | $2.59 | $2.88 | $2.58 | $2.76 | $2.75 | 118,615,570 |
| 2022-04-28 | $2.55 | $2.71 | $2.48 | $2.64 | $2.63 | 95,597,570 |
| 2022-04-27 | $2.60 | $2.67 | $2.43 | $2.58 | $2.57 | 93,083,090 |
| 2022-04-26 | $2.68 | $2.79 | $2.60 | $2.68 | $2.67 | 87,070,080 |
| 2022-04-25 | $2.72 | $2.84 | $2.59 | $2.65 | $2.64 | 92,498,010 |
| 2022-04-22 | $2.72 | $2.84 | $2.65 | $2.76 | $2.75 | 120,705,520 |
| 2022-04-21 | $3.07 | $3.12 | $2.87 | $2.87 | $2.86 | 159,463,620 |
| 2022-04-20 | $3.60 | $3.68 | $3.16 | $3.19 | $3.18 | 309,496,030 |
| 2022-04-19 | $3.10 | $3.51 | $3.02 | $3.51 | $3.50 | 294,983,120 |
| 2022-04-18 | $3.00 | $3.38 | $2.95 | $3.19 | $3.18 | 227,229,380 |
| 2022-04-15 | $2.96 | $3.22 | $2.93 | $3.07 | $3.06 | 157,517,120 |
| 2022-04-14 | $2.81 | $3.10 | $2.75 | $3.04 | $3.03 | 192,874,970 |
| 2022-04-13 | $3.03 | $3.09 | $2.97 | $2.97 | $2.96 | 161,912,430 |
| 2022-04-12 | $3.20 | $3.50 | $3.16 | $3.30 | $3.29 | 299,754,600 |
| 2022-04-11 | $3.25 | $3.28 | $3.01 | $3.18 | $3.17 | 121,865,890 |
| 2022-04-08 | $3.14 | $3.33 | $3.01 | $3.23 | $3.22 | 153,262,780 |
| 2022-04-07 | $3.44 | $3.50 | $3.16 | $3.18 | $3.17 | 191,367,450 |
| 2022-04-06 | $3.16 | $3.48 | $3.11 | $3.48 | $3.47 | 145,556,350 |
| 2022-04-05 | $3.16 | $3.16 | $3.16 | $3.16 | $3.15 | 0 |
| 2022-04-04 | $3.16 | $3.16 | $3.16 | $3.16 | $3.15 | 0 |
| 2022-04-01 | $3.02 | $3.22 | $3.01 | $3.16 | $3.15 | 147,001,080 |
| 2022-03-31 | $3.19 | $3.39 | $3.07 | $3.12 | $3.11 | 244,443,840 |
| 2022-03-30 | $2.84 | $3.15 | $2.84 | $3.15 | $3.14 | 126,323,060 |
| 2022-03-29 | $2.88 | $2.92 | $2.78 | $2.86 | $2.85 | 67,976,100 |
| 2022-03-28 | $2.79 | $2.98 | $2.77 | $2.92 | $2.91 | 93,539,870 |
| 2022-03-25 | $2.75 | $2.89 | $2.68 | $2.81 | $2.80 | 74,392,840 |
| 2022-03-24 | $2.78 | $2.90 | $2.75 | $2.76 | $2.75 | 55,629,520 |
| 2022-03-23 | $2.76 | $2.84 | $2.73 | $2.82 | $2.81 | 56,846,700 |
| 2022-03-22 | $2.72 | $2.83 | $2.65 | $2.76 | $2.75 | 60,978,240 |
| 2022-03-21 | $2.65 | $2.74 | $2.59 | $2.74 | $2.73 | 54,355,720 |
| 2022-03-18 | $2.42 | $2.61 | $2.42 | $2.61 | $2.60 | 42,111,880 |
| 2022-03-17 | $2.45 | $2.53 | $2.42 | $2.45 | $2.44 | 26,425,840 |
| 2022-03-16 | $2.33 | $2.39 | $2.27 | $2.37 | $2.36 | 17,189,410 |
| 2022-03-15 | $2.44 | $2.47 | $2.28 | $2.29 | $2.28 | 22,554,000 |
| 2022-03-14 | $2.49 | $2.54 | $2.46 | $2.46 | $2.45 | 14,826,380 |
| 2022-03-11 | $2.48 | $2.51 | $2.41 | $2.50 | $2.49 | 18,033,230 |
| 2022-03-10 | $2.48 | $2.51 | $2.45 | $2.49 | $2.48 | 15,972,960 |
| 2022-03-09 | $2.52 | $2.53 | $2.35 | $2.45 | $2.44 | 27,576,110 |
| 2022-03-08 | $2.58 | $2.61 | $2.50 | $2.50 | $2.49 | 21,230,670 |
| 2022-03-07 | $2.56 | $2.64 | $2.56 | $2.60 | $2.59 | 26,880,930 |
| 2022-03-04 | $2.61 | $2.62 | $2.56 | $2.57 | $2.56 | 19,004,980 |
| 2022-03-03 | $2.60 | $2.65 | $2.59 | $2.62 | $2.61 | 17,315,060 |
| 2022-03-02 | $2.57 | $2.64 | $2.55 | $2.59 | $2.58 | 16,883,810 |
| 2022-03-01 | $2.51 | $2.57 | $2.51 | $2.56 | $2.55 | 11,179,340 |
| 2022-02-28 | $2.56 | $2.57 | $2.51 | $2.53 | $2.52 | 12,169,460 |
| 2022-02-25 | $2.56 | $2.59 | $2.53 | $2.56 | $2.55 | 24,127,130 |
| 2022-02-24 | $2.64 | $2.68 | $2.51 | $2.55 | $2.54 | 31,519,700 |
| 2022-02-23 | $2.70 | $2.71 | $2.62 | $2.64 | $2.63 | 21,424,330 |
| 2022-02-22 | $2.66 | $2.72 | $2.64 | $2.69 | $2.68 | 30,037,830 |
| 2022-02-21 | $2.65 | $2.70 | $2.61 | $2.68 | $2.67 | 30,239,590 |
| 2022-02-18 | $2.52 | $2.67 | $2.50 | $2.66 | $2.65 | 45,954,590 |
| 2022-02-17 | $2.55 | $2.58 | $2.48 | $2.51 | $2.50 | 31,014,120 |
| 2022-02-16 | $2.54 | $2.61 | $2.53 | $2.57 | $2.56 | 21,319,910 |
| 2022-02-15 | $2.60 | $2.65 | $2.53 | $2.55 | $2.54 | 44,542,540 |
| 2022-02-14 | $2.58 | $2.72 | $2.55 | $2.63 | $2.62 | 73,936,920 |
| 2022-02-11 | $2.66 | $2.86 | $2.63 | $2.65 | $2.64 | 111,303,000 |
| 2022-02-10 | $2.59 | $2.60 | $2.55 | $2.60 | $2.59 | 16,304,000 |
| 2022-02-09 | $2.58 | $2.63 | $2.55 | $2.59 | $2.58 | 24,168,930 |
| 2022-02-08 | $2.53 | $2.60 | $2.51 | $2.60 | $2.59 | 32,602,900 |
| 2022-02-07 | $2.47 | $2.54 | $2.41 | $2.53 | $2.52 | 22,252,850 |
| 2022-02-04 | $2.45 | $2.45 | $2.45 | $2.45 | $2.44 | 0 |
| 2022-02-03 | $2.45 | $2.45 | $2.45 | $2.45 | $2.44 | 0 |
| 2022-02-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.44 | 0 |
| 2022-02-01 | $2.45 | $2.45 | $2.45 | $2.45 | $2.44 | 0 |
| 2022-01-28 | $2.42 | $2.48 | $2.38 | $2.45 | $2.44 | 20,375,700 |
| 2022-01-27 | $2.46 | $2.50 | $2.39 | $2.40 | $2.39 | 29,336,230 |
| 2022-01-26 | $2.37 | $2.58 | $2.37 | $2.47 | $2.46 | 40,318,610 |
| 2022-01-25 | $2.51 | $2.55 | $2.33 | $2.39 | $2.38 | 30,292,110 |
| 2022-01-24 | $2.61 | $2.62 | $2.51 | $2.54 | $2.53 | 31,968,160 |
| 2022-01-21 | $2.48 | $2.68 | $2.48 | $2.57 | $2.56 | 42,665,730 |
| 2022-01-20 | $2.52 | $2.62 | $2.50 | $2.51 | $2.50 | 34,531,760 |
| 2022-01-19 | $2.46 | $2.51 | $2.46 | $2.49 | $2.48 | 15,609,110 |
| 2022-01-18 | $2.46 | $2.56 | $2.46 | $2.47 | $2.46 | 20,573,620 |
| 2022-01-17 | $2.45 | $2.53 | $2.42 | $2.46 | $2.45 | 20,290,090 |
| 2022-01-14 | $2.55 | $2.60 | $2.45 | $2.46 | $2.45 | 33,036,400 |
| 2022-01-13 | $2.53 | $2.61 | $2.52 | $2.56 | $2.55 | 22,633,570 |
| 2022-01-12 | $2.53 | $2.54 | $2.49 | $2.53 | $2.52 | 15,088,150 |
| 2022-01-11 | $2.52 | $2.58 | $2.49 | $2.53 | $2.52 | 25,945,210 |
| 2022-01-10 | $2.54 | $2.55 | $2.49 | $2.52 | $2.51 | 27,522,230 |
| 2022-01-07 | $2.50 | $2.60 | $2.49 | $2.52 | $2.51 | 36,716,690 |
| 2022-01-06 | $2.43 | $2.53 | $2.42 | $2.49 | $2.48 | 25,429,090 |
| 2022-01-05 | $2.43 | $2.46 | $2.40 | $2.43 | $2.42 | 22,694,370 |
| 2022-01-04 | $2.38 | $2.43 | $2.35 | $2.42 | $2.41 | 18,394,180 |
| 2022-01-03 | $2.39 | $2.39 | $2.39 | $2.39 | $2.38 | 0 |
| 2021-12-31 | $2.35 | $2.39 | $2.35 | $2.39 | $2.38 | 12,407,190 |
| 2021-12-30 | $2.35 | $2.38 | $2.34 | $2.36 | $2.35 | 13,964,850 |
| 2021-12-29 | $2.37 | $2.38 | $2.33 | $2.36 | $2.35 | 12,456,030 |
| 2021-12-28 | $2.38 | $2.39 | $2.34 | $2.37 | $2.36 | 14,894,700 |
| 2021-12-27 | $2.37 | $2.43 | $2.37 | $2.39 | $2.38 | 18,862,020 |
| 2021-12-24 | $2.43 | $2.45 | $2.37 | $2.37 | $2.36 | 29,311,400 |
| 2021-12-23 | $2.44 | $2.52 | $2.43 | $2.45 | $2.44 | 57,059,520 |
| 2021-12-22 | $2.64 | $2.80 | $2.48 | $2.51 | $2.50 | 106,980,080 |
| 2021-12-21 | $2.43 | $2.63 | $2.39 | $2.63 | $2.62 | 93,310,580 |
| 2021-12-20 | $2.30 | $2.44 | $2.30 | $2.39 | $2.38 | 32,348,670 |
| 2021-12-17 | $2.26 | $2.33 | $2.25 | $2.31 | $2.30 | 18,964,380 |
| 2021-12-16 | $2.26 | $2.28 | $2.24 | $2.27 | $2.26 | 8,563,200 |
| 2021-12-15 | $2.21 | $2.28 | $2.21 | $2.25 | $2.24 | 14,582,240 |
| 2021-12-14 | $2.23 | $2.23 | $2.21 | $2.22 | $2.21 | 4,017,490 |
| 2021-12-13 | $2.23 | $2.24 | $2.21 | $2.23 | $2.22 | 5,692,760 |
| 2021-12-07 | $2.21 | $2.24 | $2.21 | $2.23 | $2.22 | 12,273,350 |
| 2021-12-06 | $2.22 | $2.23 | $2.19 | $2.21 | $2.20 | 6,786,340 |
| 2021-12-03 | $2.21 | $2.21 | $2.21 | $2.21 | $2.20 | 7,710,320 |
| 2021-12-02 | $2.20 | $2.20 | $2.20 | $2.20 | $2.19 | 6,365,810 |
| 2021-12-01 | $2.21 | $2.22 | $2.19 | $2.21 | $2.20 | 4,220,900 |
| 2021-11-30 | $2.18 | $2.21 | $2.18 | $2.21 | $2.20 | 6,990,380 |
| 2021-11-29 | $2.19 | $2.19 | $2.16 | $2.18 | $2.17 | 6,729,260 |
| 2021-11-26 | $2.22 | $2.22 | $2.19 | $2.21 | $2.20 | 5,066,640 |
| 2021-11-25 | $2.23 | $2.24 | $2.20 | $2.22 | $2.21 | 5,568,670 |
| 2021-11-24 | $2.23 | $2.24 | $2.21 | $2.22 | $2.21 | 4,862,410 |
| 2021-11-23 | $2.22 | $2.24 | $2.21 | $2.23 | $2.22 | 4,586,670 |
| 2021-11-22 | $2.25 | $2.25 | $2.21 | $2.22 | $2.21 | 4,777,080 |
| 2021-11-19 | $2.23 | $2.26 | $2.22 | $2.25 | $2.24 | 5,750,500 |
| 2021-11-18 | $2.24 | $2.25 | $2.22 | $2.24 | $2.23 | 5,608,030 |
| 2021-11-17 | $2.25 | $2.26 | $2.21 | $2.24 | $2.23 | 6,743,960 |
| 2021-11-16 | $2.22 | $2.26 | $2.21 | $2.25 | $2.24 | 9,813,460 |
| 2021-11-15 | $2.20 | $2.23 | $2.17 | $2.21 | $2.20 | 7,239,410 |
| 2021-11-12 | $2.21 | $2.23 | $2.18 | $2.20 | $2.19 | 9,077,190 |
| 2021-11-11 | $2.13 | $2.26 | $2.13 | $2.23 | $2.22 | 19,866,200 |
| 2021-11-10 | $2.12 | $2.15 | $2.08 | $2.14 | $2.13 | 7,417,290 |
| 2021-11-09 | $2.10 | $2.12 | $2.10 | $2.12 | $2.11 | 4,143,850 |
| 2021-11-08 | $2.11 | $2.12 | $2.09 | $2.11 | $2.10 | 4,384,950 |
| 2021-11-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.12 | 4,252,940 |
| 2021-11-04 | $2.13 | $2.13 | $2.08 | $2.13 | $2.12 | 6,980,820 |
| 2021-11-03 | $2.12 | $2.14 | $2.10 | $2.13 | $2.12 | 4,748,100 |
| 2021-11-02 | $2.16 | $2.17 | $2.10 | $2.11 | $2.10 | 7,596,670 |
| 2021-11-01 | $2.17 | $2.18 | $2.15 | $2.17 | $2.16 | 5,974,120 |
| 2021-10-29 | $2.15 | $2.18 | $2.14 | $2.18 | $2.17 | 4,087,140 |
| 2021-10-28 | $2.18 | $2.19 | $2.14 | $2.15 | $2.14 | 5,045,660 |
| 2021-10-27 | $2.20 | $2.21 | $2.16 | $2.18 | $2.17 | 7,058,170 |
| 2021-10-26 | $2.25 | $2.25 | $2.20 | $2.20 | $2.19 | 9,168,220 |
| 2021-10-25 | $2.28 | $2.29 | $2.24 | $2.26 | $2.25 | 9,697,210 |
| 2021-10-22 | $2.30 | $2.34 | $2.29 | $2.30 | $2.29 | 9,572,490 |
| 2021-10-21 | $2.30 | $2.32 | $2.29 | $2.29 | $2.28 | 8,092,240 |
| 2021-10-20 | $2.31 | $2.32 | $2.29 | $2.30 | $2.29 | 5,517,000 |
| 2021-10-19 | $2.32 | $2.33 | $2.31 | $2.31 | $2.30 | 3,355,800 |
| 2021-10-18 | $2.29 | $2.33 | $2.29 | $2.32 | $2.31 | 4,968,760 |
| 2021-10-15 | $2.32 | $2.32 | $2.29 | $2.30 | $2.29 | 5,282,910 |
| 2021-10-14 | $2.31 | $2.32 | $2.30 | $2.32 | $2.31 | 4,711,340 |
| 2021-10-13 | $2.32 | $2.34 | $2.29 | $2.32 | $2.31 | 6,917,310 |
| 2021-10-12 | $2.33 | $2.35 | $2.31 | $2.32 | $2.31 | 7,336,310 |
| 2021-10-11 | $2.35 | $2.36 | $2.33 | $2.33 | $2.32 | 6,199,620 |
| 2021-09-30 | $2.31 | $2.34 | $2.29 | $2.32 | $2.31 | 6,927,480 |
| 2021-09-29 | $2.30 | $2.34 | $2.30 | $2.30 | $2.29 | 10,827,790 |
| 2021-09-28 | $2.29 | $2.33 | $2.29 | $2.32 | $2.31 | 8,756,230 |
| 2021-09-27 | $2.35 | $2.37 | $2.27 | $2.29 | $2.28 | 13,348,110 |
| 2021-09-24 | $2.39 | $2.42 | $2.36 | $2.36 | $2.35 | 13,459,130 |
| 2021-09-23 | $2.32 | $2.41 | $2.32 | $2.39 | $2.38 | 14,752,650 |
| 2021-09-22 | $2.31 | $2.36 | $2.27 | $2.33 | $2.32 | 10,618,860 |
| 2021-09-21 | $2.34 | $2.34 | $2.34 | $2.34 | $2.33 | 0 |
| 2021-09-20 | $2.34 | $2.34 | $2.34 | $2.34 | $2.33 | 0 |
| 2021-09-17 | $2.37 | $2.37 | $2.32 | $2.34 | $2.33 | 10,082,720 |
| 2021-09-16 | $2.39 | $2.41 | $2.35 | $2.35 | $2.34 | 11,450,540 |
| 2021-09-15 | $2.39 | $2.40 | $2.37 | $2.39 | $2.38 | 7,272,860 |
| 2021-09-14 | $2.42 | $2.45 | $2.39 | $2.40 | $2.39 | 12,035,130 |
| 2021-09-13 | $2.38 | $2.44 | $2.36 | $2.43 | $2.42 | 15,166,320 |
| 2021-09-09 | $2.38 | $2.42 | $2.38 | $2.40 | $2.39 | 10,852,180 |
| 2021-09-08 | $2.34 | $2.40 | $2.34 | $2.39 | $2.38 | 13,100,510 |
| 2021-09-07 | $2.33 | $2.35 | $2.32 | $2.35 | $2.34 | 9,340,440 |
| 2021-09-06 | $2.32 | $2.33 | $2.31 | $2.33 | $2.32 | 8,573,530 |
| 2021-09-03 | $2.31 | $2.34 | $2.30 | $2.32 | $2.31 | 13,731,000 |
| 2021-09-02 | $2.29 | $2.31 | $2.28 | $2.31 | $2.30 | 11,688,900 |
| 2021-09-01 | $2.27 | $2.32 | $2.26 | $2.29 | $2.28 | 16,233,310 |
| 2021-08-31 | $2.26 | $2.27 | $2.23 | $2.26 | $2.25 | 10,919,510 |
| 2021-08-30 | $2.27 | $2.28 | $2.24 | $2.26 | $2.25 | 9,414,360 |
| 2021-08-27 | $2.28 | $2.29 | $2.26 | $2.27 | $2.26 | 8,817,990 |
| 2021-08-26 | $2.26 | $2.30 | $2.25 | $2.28 | $2.27 | 9,265,350 |
| 2021-08-25 | $2.25 | $2.27 | $2.25 | $2.27 | $2.26 | 10,505,720 |
| 2021-08-24 | $2.25 | $2.26 | $2.24 | $2.25 | $2.24 | 5,545,730 |
| 2021-08-23 | $2.26 | $2.27 | $2.24 | $2.26 | $2.25 | 7,031,120 |
| 2021-08-20 | $2.25 | $2.27 | $2.24 | $2.26 | $2.25 | 7,538,420 |
| 2021-08-19 | $2.27 | $2.27 | $2.25 | $2.26 | $2.25 | 5,947,690 |
| 2021-08-18 | $2.24 | $2.27 | $2.24 | $2.27 | $2.26 | 5,529,010 |
| 2021-08-17 | $2.28 | $2.29 | $2.24 | $2.25 | $2.24 | 6,727,000 |
| 2021-08-16 | $2.26 | $2.31 | $2.25 | $2.28 | $2.27 | 10,445,570 |
| 2021-08-13 | $2.29 | $2.30 | $2.24 | $2.26 | $2.25 | 8,733,540 |
| 2021-08-12 | $2.31 | $2.31 | $2.27 | $2.29 | $2.28 | 7,022,160 |
| 2021-08-11 | $2.29 | $2.34 | $2.29 | $2.30 | $2.29 | 8,360,910 |
| 2021-08-10 | $2.28 | $2.30 | $2.27 | $2.30 | $2.29 | 4,077,280 |
| 2021-08-09 | $2.25 | $2.31 | $2.25 | $2.28 | $2.27 | 6,831,600 |
| 2021-08-06 | $2.26 | $2.27 | $2.24 | $2.26 | $2.25 | 4,573,440 |
| 2021-08-05 | $2.22 | $2.29 | $2.22 | $2.26 | $2.25 | 8,508,760 |
| 2021-08-04 | $2.24 | $2.24 | $2.22 | $2.23 | $2.22 | 4,639,140 |
| 2021-08-03 | $2.23 | $2.27 | $2.22 | $2.24 | $2.23 | 6,565,330 |
| 2021-08-02 | $2.22 | $2.25 | $2.20 | $2.23 | $2.22 | 5,305,090 |
| 2021-07-30 | $2.24 | $2.24 | $2.20 | $2.22 | $2.21 | 6,715,750 |
| 2021-07-29 | $2.23 | $2.25 | $2.23 | $2.24 | $2.23 | 3,551,570 |
| 2021-07-28 | $2.28 | $2.29 | $2.21 | $2.23 | $2.22 | 6,489,990 |
| 2021-07-27 | $2.32 | $2.32 | $2.28 | $2.29 | $2.28 | 7,289,730 |
| 2021-07-26 | $2.36 | $2.37 | $2.31 | $2.32 | $2.31 | 8,450,420 |
| 2021-07-23 | $2.38 | $2.39 | $2.35 | $2.36 | $2.35 | 5,835,740 |
| 2021-07-22 | $2.38 | $2.40 | $2.36 | $2.39 | $2.38 | 4,145,490 |
| 2021-07-21 | $2.39 | $2.41 | $2.36 | $2.38 | $2.37 | 5,906,640 |
| 2021-07-20 | $2.35 | $2.40 | $2.35 | $2.39 | $2.38 | 5,011,490 |
| 2021-07-19 | $2.40 | $2.41 | $2.35 | $2.36 | $2.35 | 10,819,650 |
| 2021-07-16 | $2.46 | $2.49 | $2.40 | $2.41 | $2.40 | 12,182,070 |
| 2021-07-15 | $2.40 | $2.46 | $2.39 | $2.42 | $2.41 | 8,562,630 |
| 2021-07-14 | $2.42 | $2.44 | $2.40 | $2.40 | $2.39 | 5,506,360 |
| 2021-07-13 | $2.40 | $2.43 | $2.39 | $2.43 | $2.42 | 10,590,900 |
| 2021-07-12 | $2.41 | $2.42 | $2.39 | $2.40 | $2.39 | 4,743,520 |
| 2021-07-09 | $2.39 | $2.42 | $2.38 | $2.40 | $2.39 | 6,327,260 |
| 2021-07-08 | $2.40 | $2.41 | $2.38 | $2.39 | $2.38 | 6,207,820 |
| 2021-07-07 | $2.41 | $2.41 | $2.39 | $2.40 | $2.39 | 5,017,280 |
| 2021-07-06 | $2.41 | $2.42 | $2.39 | $2.41 | $2.40 | 4,339,420 |
| 2021-07-05 | $2.39 | $2.41 | $2.38 | $2.41 | $2.40 | 4,253,260 |
| 2021-07-02 | $2.42 | $2.43 | $2.38 | $2.39 | $2.38 | 7,480,910 |
| 2021-07-01 | $2.41 | $2.46 | $2.41 | $2.42 | $2.41 | 8,152,030 |
| 2021-06-30 | $2.43 | $2.45 | $2.39 | $2.42 | $2.41 | 7,529,260 |
| 2021-06-29 | $2.45 | $2.46 | $2.43 | $2.43 | $2.42 | 5,651,310 |
| 2021-06-28 | $2.46 | $2.47 | $2.44 | $2.46 | $2.43 | 5,701,590 |
| 2021-06-25 | $2.45 | $2.47 | $2.44 | $2.46 | $2.43 | 6,687,510 |
| 2021-06-24 | $2.46 | $2.48 | $2.45 | $2.45 | $2.42 | 5,612,340 |
| 2021-06-23 | $2.46 | $2.49 | $2.45 | $2.47 | $2.44 | 7,775,810 |
| 2021-06-22 | $2.49 | $2.50 | $2.45 | $2.47 | $2.44 | 9,439,960 |
| 2021-06-21 | $2.47 | $2.51 | $2.46 | $2.49 | $2.46 | 7,126,050 |
| 2021-06-18 | $2.45 | $2.47 | $2.43 | $2.46 | $2.43 | 6,404,470 |
| 2021-06-17 | $2.48 | $2.49 | $2.45 | $2.45 | $2.42 | 12,250,260 |
| 2021-06-16 | $2.51 | $2.52 | $2.48 | $2.49 | $2.46 | 11,910,410 |
| 2021-06-15 | $2.53 | $2.56 | $2.50 | $2.51 | $2.48 | 14,678,680 |
| 2021-06-14 | $2.55 | $2.55 | $2.55 | $2.55 | $2.52 | 0 |
| 2021-06-11 | $2.55 | $2.57 | $2.52 | $2.55 | $2.52 | 20,780,530 |
| 2021-06-10 | $2.64 | $2.64 | $2.56 | $2.58 | $2.55 | 28,813,620 |
| 2021-06-09 | $2.61 | $2.68 | $2.56 | $2.64 | $2.61 | 39,993,800 |
| 2021-06-08 | $2.56 | $2.73 | $2.54 | $2.62 | $2.59 | 45,932,960 |
| 2021-06-07 | $2.59 | $2.60 | $2.50 | $2.54 | $2.51 | 36,790,440 |
| 2021-06-04 | $2.75 | $2.75 | $2.57 | $2.62 | $2.59 | 68,683,930 |
| 2021-06-03 | $2.50 | $2.75 | $2.49 | $2.75 | $2.72 | 64,235,170 |
| 2021-06-02 | $2.51 | $2.52 | $2.50 | $2.50 | $2.47 | 5,241,080 |
| 2021-06-01 | $2.50 | $2.53 | $2.48 | $2.51 | $2.48 | 5,210,750 |
| 2021-05-31 | $2.52 | $2.53 | $2.49 | $2.51 | $2.48 | 5,340,910 |
| 2021-05-28 | $2.53 | $2.54 | $2.51 | $2.53 | $2.50 | 6,674,720 |
| 2021-05-27 | $2.54 | $2.55 | $2.51 | $2.54 | $2.51 | 8,354,150 |
| 2021-05-26 | $2.54 | $2.56 | $2.52 | $2.53 | $2.50 | 7,173,360 |
| 2021-05-25 | $2.53 | $2.55 | $2.52 | $2.54 | $2.51 | 5,185,330 |
| 2021-05-24 | $2.52 | $2.54 | $2.50 | $2.54 | $2.51 | 6,968,870 |
| 2021-05-21 | $2.50 | $2.52 | $2.49 | $2.51 | $2.48 | 4,270,990 |
| 2021-05-20 | $2.53 | $2.53 | $2.50 | $2.50 | $2.47 | 3,463,990 |
| 2021-05-19 | $2.53 | $2.55 | $2.52 | $2.53 | $2.50 | 3,976,870 |
| 2021-05-18 | $2.54 | $2.56 | $2.51 | $2.54 | $2.51 | 6,560,260 |
| 2021-05-17 | $2.55 | $2.57 | $2.52 | $2.53 | $2.50 | 8,015,760 |
| 2021-05-14 | $2.55 | $2.58 | $2.54 | $2.57 | $2.54 | 10,748,560 |
| 2021-05-13 | $2.51 | $2.57 | $2.51 | $2.56 | $2.53 | 11,038,020 |
| 2021-05-12 | $2.51 | $2.54 | $2.50 | $2.53 | $2.50 | 9,040,190 |
| 2021-05-11 | $2.48 | $2.55 | $2.47 | $2.53 | $2.50 | 10,707,800 |
| 2021-05-10 | $2.49 | $2.49 | $2.45 | $2.49 | $2.46 | 5,036,010 |
| 2021-05-07 | $2.46 | $2.49 | $2.45 | $2.49 | $2.46 | 6,299,070 |
| 2021-05-06 | $2.45 | $2.50 | $2.45 | $2.46 | $2.43 | 5,795,830 |
| 2021-05-05 | $2.47 | $2.47 | $2.47 | $2.47 | $2.44 | 0 |
| 2021-05-04 | $2.47 | $2.47 | $2.47 | $2.47 | $2.44 | 0 |
| 2021-04-30 | $2.51 | $2.52 | $2.46 | $2.47 | $2.44 | 5,885,190 |
| 2021-04-29 | $2.52 | $2.55 | $2.50 | $2.50 | $2.47 | 6,455,240 |
| 2021-04-28 | $2.47 | $2.55 | $2.45 | $2.54 | $2.51 | 8,715,590 |
| 2021-04-27 | $2.49 | $2.50 | $2.46 | $2.47 | $2.44 | 3,468,100 |
| 2021-04-26 | $2.48 | $2.52 | $2.46 | $2.50 | $2.47 | 6,557,980 |
| 2021-04-23 | $2.53 | $2.53 | $2.46 | $2.49 | $2.46 | 5,085,450 |
| 2021-04-22 | $2.53 | $2.55 | $2.51 | $2.52 | $2.49 | 3,448,770 |
| 2021-04-21 | $2.51 | $2.55 | $2.50 | $2.53 | $2.50 | 5,036,770 |
| 2021-04-20 | $2.51 | $2.55 | $2.50 | $2.52 | $2.49 | 4,816,040 |
| 2021-04-19 | $2.52 | $2.53 | $2.50 | $2.51 | $2.48 | 4,125,410 |
| 2021-04-16 | $2.47 | $2.53 | $2.45 | $2.52 | $2.49 | 11,133,010 |
| 2021-04-15 | $2.47 | $2.47 | $2.45 | $2.47 | $2.44 | 2,828,530 |
| 2021-04-14 | $2.46 | $2.47 | $2.45 | $2.47 | $2.44 | 4,408,330 |
| 2021-04-13 | $2.45 | $2.47 | $2.45 | $2.46 | $2.43 | 4,332,810 |
| 2021-04-12 | $2.44 | $2.48 | $2.44 | $2.46 | $2.43 | 4,665,540 |
| 2021-04-09 | $2.45 | $2.46 | $2.43 | $2.45 | $2.42 | 4,472,580 |
| 2021-04-08 | $2.48 | $2.49 | $2.45 | $2.46 | $2.43 | 5,023,290 |
| 2021-04-07 | $2.46 | $2.49 | $2.46 | $2.48 | $2.45 | 4,966,940 |
| 2021-04-06 | $2.47 | $2.47 | $2.45 | $2.47 | $2.44 | 3,038,060 |
| 2021-04-05 | $2.46 | $2.46 | $2.46 | $2.46 | $2.43 | 0 |
| 2021-04-02 | $2.46 | $2.48 | $2.44 | $2.46 | $2.43 | 5,440,430 |
| 2021-04-01 | $2.47 | $2.47 | $2.44 | $2.46 | $2.43 | 2,906,510 |
| 2021-03-31 | $2.45 | $2.48 | $2.44 | $2.47 | $2.44 | 3,621,800 |
| 2021-03-30 | $2.47 | $2.47 | $2.44 | $2.46 | $2.43 | 3,785,720 |
| 2021-03-29 | $2.49 | $2.49 | $2.45 | $2.48 | $2.45 | 5,072,160 |
| 2021-03-26 | $2.49 | $2.51 | $2.48 | $2.49 | $2.46 | 6,082,210 |
| 2021-03-25 | $2.47 | $2.53 | $2.47 | $2.50 | $2.47 | 8,878,290 |
| 2021-03-24 | $2.70 | $2.71 | $2.49 | $2.51 | $2.48 | 20,834,600 |
| 2021-03-23 | $2.51 | $2.52 | $2.47 | $2.48 | $2.45 | 5,139,900 |
| 2021-03-22 | $2.46 | $2.52 | $2.46 | $2.51 | $2.48 | 7,197,050 |
| 2021-03-19 | $2.46 | $2.48 | $2.44 | $2.47 | $2.44 | 4,706,680 |
| 2021-03-18 | $2.47 | $2.48 | $2.45 | $2.46 | $2.43 | 5,620,780 |
| 2021-03-17 | $2.50 | $2.51 | $2.47 | $2.48 | $2.45 | 6,103,230 |
| 2021-03-16 | $2.46 | $2.51 | $2.45 | $2.50 | $2.47 | 10,631,170 |
| 2021-03-15 | $2.45 | $2.49 | $2.44 | $2.47 | $2.44 | 6,802,040 |
| 2021-03-12 | $2.42 | $2.48 | $2.41 | $2.46 | $2.43 | 7,899,410 |
| 2021-03-11 | $2.40 | $2.44 | $2.39 | $2.43 | $2.40 | 5,190,560 |
| 2021-03-10 | $2.45 | $2.47 | $2.38 | $2.39 | $2.36 | 6,608,170 |
| 2021-03-09 | $2.44 | $2.50 | $2.39 | $2.44 | $2.41 | 9,989,720 |
| 2021-03-08 | $2.49 | $2.50 | $2.44 | $2.44 | $2.41 | 7,564,730 |
| 2021-03-05 | $2.47 | $2.49 | $2.45 | $2.48 | $2.45 | 5,340,110 |
| 2021-03-04 | $2.48 | $2.50 | $2.46 | $2.47 | $2.44 | 7,392,100 |
| 2021-03-03 | $2.47 | $2.49 | $2.46 | $2.48 | $2.45 | 4,326,460 |
| 2021-03-02 | $2.49 | $2.52 | $2.45 | $2.46 | $2.43 | 7,734,180 |
| 2021-03-01 | $2.47 | $2.50 | $2.45 | $2.49 | $2.46 | 8,470,890 |
| 2021-02-26 | $2.45 | $2.50 | $2.44 | $2.46 | $2.43 | 9,658,340 |
| 2021-02-25 | $2.43 | $2.54 | $2.43 | $2.48 | $2.45 | 19,594,810 |
| 2021-02-24 | $2.41 | $2.46 | $2.41 | $2.43 | $2.40 | 7,538,980 |
| 2021-02-23 | $2.43 | $2.45 | $2.40 | $2.42 | $2.39 | 6,809,730 |
| 2021-02-22 | $2.39 | $2.48 | $2.39 | $2.44 | $2.41 | 12,609,940 |
| 2021-02-19 | $2.32 | $2.40 | $2.31 | $2.39 | $2.36 | 10,700,120 |
| 2021-02-18 | $2.29 | $2.34 | $2.29 | $2.33 | $2.30 | 7,409,860 |
| 2021-02-17 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2021-02-16 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2021-02-15 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2021-02-12 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2021-02-11 | $2.28 | $2.28 | $2.28 | $2.28 | $2.25 | 0 |
| 2021-02-10 | $2.28 | $2.30 | $2.27 | $2.28 | $2.25 | 4,761,860 |
| 2021-02-09 | $2.29 | $2.29 | $2.26 | $2.29 | $2.26 | 4,081,420 |
| 2021-02-08 | $2.27 | $2.30 | $2.26 | $2.29 | $2.26 | 3,949,750 |
| 2021-02-05 | $2.27 | $2.30 | $2.26 | $2.28 | $2.25 | 5,663,520 |
| 2021-02-04 | $2.30 | $2.32 | $2.23 | $2.27 | $2.24 | 7,553,060 |
| 2021-02-03 | $2.34 | $2.35 | $2.28 | $2.29 | $2.26 | 7,805,080 |
| 2021-02-02 | $2.33 | $2.40 | $2.31 | $2.34 | $2.31 | 6,350,140 |
| 2021-02-01 | $2.31 | $2.35 | $2.29 | $2.32 | $2.29 | 7,322,340 |
| 2021-01-29 | $2.38 | $2.39 | $2.32 | $2.33 | $2.30 | 8,208,890 |
| 2021-01-28 | $2.38 | $2.39 | $2.36 | $2.39 | $2.36 | 5,055,370 |
| 2021-01-27 | $2.40 | $2.41 | $2.38 | $2.39 | $2.36 | 4,345,350 |
| 2021-01-26 | $2.41 | $2.44 | $2.39 | $2.40 | $2.37 | 7,309,200 |
| 2021-01-25 | $2.49 | $2.49 | $2.41 | $2.42 | $2.39 | 6,682,410 |
| 2021-01-22 | $2.54 | $2.55 | $2.47 | $2.49 | $2.46 | 7,661,640 |
| 2021-01-21 | $2.55 | $2.56 | $2.53 | $2.55 | $2.52 | 5,446,830 |
| 2021-01-20 | $2.56 | $2.58 | $2.50 | $2.55 | $2.52 | 11,440,350 |
| 2021-01-19 | $2.47 | $2.61 | $2.45 | $2.57 | $2.54 | 20,960,710 |
| 2021-01-18 | $2.44 | $2.48 | $2.44 | $2.47 | $2.44 | 7,102,900 |
| 2021-01-15 | $2.41 | $2.45 | $2.40 | $2.45 | $2.42 | 7,554,080 |
| 2021-01-14 | $2.36 | $2.42 | $2.36 | $2.41 | $2.38 | 11,285,360 |
| 2021-01-13 | $2.43 | $2.43 | $2.35 | $2.37 | $2.34 | 10,308,880 |
| 2021-01-12 | $2.41 | $2.43 | $2.40 | $2.43 | $2.40 | 5,953,660 |
| 2021-01-11 | $2.46 | $2.47 | $2.40 | $2.42 | $2.39 | 9,533,340 |
| 2021-01-08 | $2.46 | $2.48 | $2.44 | $2.46 | $2.43 | 9,021,980 |
| 2021-01-07 | $2.51 | $2.53 | $2.44 | $2.46 | $2.43 | 15,633,050 |
| 2021-01-06 | $2.52 | $2.55 | $2.50 | $2.51 | $2.48 | 8,126,980 |
| 2021-01-05 | $2.53 | $2.54 | $2.47 | $2.51 | $2.48 | 9,074,280 |
| 2021-01-04 | $2.54 | $2.55 | $2.52 | $2.54 | $2.51 | 6,371,100 |
| 2021-01-01 | $2.55 | $2.55 | $2.55 | $2.55 | $2.52 | 0 |
| 2020-12-31 | $2.53 | $2.55 | $2.52 | $2.55 | $2.52 | 4,607,750 |
| 2020-12-30 | $2.51 | $2.55 | $2.50 | $2.52 | $2.49 | 6,346,570 |
| 2020-12-29 | $2.51 | $2.54 | $2.50 | $2.52 | $2.49 | 7,243,250 |
| 2020-12-28 | $2.54 | $2.54 | $2.50 | $2.51 | $2.48 | 6,684,150 |
| 2020-12-25 | $2.53 | $2.56 | $2.51 | $2.54 | $2.51 | 7,044,280 |
| 2020-12-24 | $2.58 | $2.58 | $2.50 | $2.51 | $2.48 | 10,350,850 |
| 2020-12-23 | $2.56 | $2.59 | $2.56 | $2.58 | $2.55 | 5,932,360 |
| 2020-12-22 | $2.61 | $2.62 | $2.57 | $2.57 | $2.54 | 7,676,050 |
| 2020-12-21 | $2.60 | $2.63 | $2.58 | $2.63 | $2.60 | 5,826,470 |
| 2020-12-18 | $2.62 | $2.63 | $2.60 | $2.60 | $2.57 | 5,447,110 |
| 2020-12-17 | $2.62 | $2.62 | $2.55 | $2.62 | $2.59 | 7,074,730 |
| 2020-12-16 | $2.61 | $2.63 | $2.59 | $2.62 | $2.59 | 6,718,450 |
| 2020-12-15 | $2.59 | $2.61 | $2.58 | $2.61 | $2.58 | 6,383,140 |
| 2020-12-14 | $2.58 | $2.60 | $2.56 | $2.59 | $2.56 | 7,228,380 |
| 2020-12-11 | $2.63 | $2.64 | $2.56 | $2.56 | $2.53 | 12,672,880 |
| 2020-12-10 | $2.62 | $2.65 | $2.61 | $2.64 | $2.61 | 7,971,720 |
| 2020-12-09 | $2.68 | $2.69 | $2.64 | $2.64 | $2.61 | 7,826,040 |
| 2020-12-08 | $2.71 | $2.71 | $2.67 | $2.68 | $2.65 | 6,959,930 |
| 2020-12-07 | $2.73 | $2.75 | $2.69 | $2.70 | $2.67 | 8,849,770 |
| 2020-12-04 | $2.76 | $2.77 | $2.72 | $2.74 | $2.71 | 6,441,100 |
| 2020-12-03 | $2.76 | $2.78 | $2.74 | $2.77 | $2.74 | 7,456,040 |
| 2020-12-02 | $2.74 | $2.78 | $2.73 | $2.76 | $2.73 | 10,082,840 |
| 2020-12-01 | $2.72 | $2.75 | $2.71 | $2.74 | $2.71 | 10,500,900 |
| 2020-11-30 | $2.72 | $2.76 | $2.72 | $2.73 | $2.70 | 9,724,480 |
| 2020-11-27 | $2.71 | $2.73 | $2.69 | $2.72 | $2.69 | 7,898,330 |
| 2020-11-26 | $2.70 | $2.71 | $2.68 | $2.70 | $2.67 | 5,541,920 |
| 2020-11-25 | $2.72 | $2.76 | $2.70 | $2.70 | $2.67 | 9,119,610 |
| 2020-11-24 | $2.74 | $2.74 | $2.71 | $2.73 | $2.70 | 5,127,170 |
| 2020-11-23 | $2.71 | $2.76 | $2.71 | $2.73 | $2.70 | 10,825,500 |
| 2020-11-20 | $2.70 | $2.70 | $2.67 | $2.69 | $2.66 | 6,186,220 |
| 2020-11-19 | $2.69 | $2.74 | $2.69 | $2.70 | $2.67 | 9,624,700 |
| 2020-11-18 | $2.70 | $2.73 | $2.68 | $2.71 | $2.68 | 8,950,330 |
| 2020-11-17 | $2.69 | $2.75 | $2.68 | $2.71 | $2.68 | 13,151,080 |
| 2020-11-16 | $2.66 | $2.70 | $2.65 | $2.69 | $2.66 | 9,300,460 |
| 2020-11-13 | $2.67 | $2.68 | $2.63 | $2.65 | $2.62 | 8,246,760 |
| 2020-11-12 | $2.68 | $2.68 | $2.66 | $2.68 | $2.65 | 4,643,180 |
| 2020-11-11 | $2.67 | $2.69 | $2.64 | $2.67 | $2.64 | 8,688,230 |
| 2020-11-10 | $2.67 | $2.69 | $2.66 | $2.66 | $2.63 | 8,653,550 |
| 2020-11-09 | $2.66 | $2.69 | $2.65 | $2.67 | $2.64 | 9,835,040 |
| 2020-11-06 | $2.65 | $2.66 | $2.63 | $2.65 | $2.62 | 6,024,170 |
| 2020-11-05 | $2.64 | $2.66 | $2.63 | $2.65 | $2.62 | 6,921,580 |
| 2020-11-04 | $2.64 | $2.65 | $2.61 | $2.63 | $2.60 | 4,940,360 |
| 2020-11-03 | $2.61 | $2.66 | $2.60 | $2.65 | $2.62 | 10,758,540 |
| 2020-11-02 | $2.62 | $2.64 | $2.58 | $2.61 | $2.58 | 8,984,700 |
| 2020-10-30 | $2.67 | $2.73 | $2.62 | $2.62 | $2.59 | 10,799,120 |
| 2020-10-29 | $2.67 | $2.68 | $2.65 | $2.67 | $2.64 | 5,027,450 |
| 2020-10-28 | $2.74 | $2.74 | $2.67 | $2.69 | $2.66 | 9,032,610 |
| 2020-10-27 | $2.75 | $2.76 | $2.71 | $2.74 | $2.71 | 8,073,100 |
| 2020-10-26 | $2.78 | $2.78 | $2.75 | $2.75 | $2.72 | 4,627,960 |
| 2020-10-23 | $2.79 | $2.81 | $2.77 | $2.77 | $2.74 | 6,399,940 |
| 2020-10-22 | $2.80 | $2.81 | $2.79 | $2.80 | $2.77 | 5,119,530 |
| 2020-10-21 | $2.82 | $2.83 | $2.79 | $2.81 | $2.78 | 5,888,300 |
| 2020-10-20 | $2.84 | $2.84 | $2.80 | $2.82 | $2.79 | 3,799,400 |
| 2020-10-19 | $2.83 | $2.86 | $2.82 | $2.84 | $2.80 | 6,356,620 |
| 2020-10-16 | $2.82 | $2.84 | $2.81 | $2.83 | $2.79 | 4,702,590 |
| 2020-10-15 | $2.82 | $2.84 | $2.81 | $2.83 | $2.79 | 6,588,130 |
| 2020-10-14 | $2.84 | $2.85 | $2.81 | $2.82 | $2.79 | 6,709,050 |
| 2020-10-13 | $2.85 | $2.86 | $2.83 | $2.84 | $2.80 | 5,015,990 |
| 2020-10-12 | $2.81 | $2.86 | $2.81 | $2.85 | $2.81 | 7,605,100 |
| 2020-10-09 | $2.79 | $2.83 | $2.79 | $2.82 | $2.79 | 10,538,870 |
| 2020-10-08 | $2.77 | $2.77 | $2.77 | $2.77 | $2.74 | 0 |
| 2020-10-07 | $2.77 | $2.77 | $2.77 | $2.77 | $2.74 | 0 |
| 2020-10-06 | $2.77 | $2.77 | $2.77 | $2.77 | $2.74 | 0 |
| 2020-10-05 | $2.77 | $2.77 | $2.77 | $2.77 | $2.74 | 0 |
| 2020-10-02 | $2.77 | $2.77 | $2.77 | $2.77 | $2.74 | 0 |
| 2020-10-01 | $2.77 | $2.77 | $2.77 | $2.77 | $2.74 | 0 |
| 2020-09-30 | $2.82 | $2.82 | $2.77 | $2.77 | $2.74 | 5,173,590 |
| 2020-09-29 | $2.81 | $2.83 | $2.79 | $2.81 | $2.78 | 5,801,140 |
| 2020-09-28 | $2.81 | $2.83 | $2.79 | $2.80 | $2.77 | 5,581,540 |
| 2020-09-25 | $2.83 | $2.84 | $2.80 | $2.80 | $2.77 | 8,302,960 |
| 2020-09-24 | $2.89 | $2.90 | $2.82 | $2.83 | $2.79 | 9,283,630 |
| 2020-09-23 | $2.90 | $2.91 | $2.89 | $2.90 | $2.86 | 5,448,220 |
| 2020-09-22 | $2.91 | $2.93 | $2.89 | $2.90 | $2.86 | 8,378,610 |
| 2020-09-21 | $2.94 | $2.94 | $2.91 | $2.93 | $2.89 | 9,262,030 |
| 2020-09-18 | $2.90 | $2.94 | $2.90 | $2.93 | $2.89 | 8,867,520 |
| 2020-09-17 | $2.90 | $2.93 | $2.89 | $2.91 | $2.87 | 7,168,320 |
| 2020-09-16 | $2.92 | $2.93 | $2.89 | $2.91 | $2.87 | 8,715,300 |
| 2020-09-15 | $2.92 | $2.93 | $2.89 | $2.92 | $2.88 | 9,062,290 |
| 2020-09-14 | $2.93 | $2.95 | $2.90 | $2.92 | $2.88 | 11,768,270 |
| 2020-09-11 | $2.95 | $2.95 | $2.91 | $2.94 | $2.90 | 13,636,010 |
| 2020-09-10 | $3.03 | $3.07 | $2.93 | $2.96 | $2.92 | 26,761,210 |
| 2020-09-09 | $3.00 | $3.07 | $2.99 | $3.03 | $2.99 | 30,040,740 |
| 2020-09-08 | $2.96 | $3.02 | $2.94 | $3.01 | $2.97 | 21,069,570 |
| 2020-09-07 | $2.94 | $2.98 | $2.93 | $2.96 | $2.92 | 14,773,350 |
| 2020-09-04 | $2.93 | $2.96 | $2.92 | $2.94 | $2.90 | 11,124,080 |
| 2020-09-03 | $2.96 | $2.98 | $2.93 | $2.95 | $2.91 | 9,231,720 |
| 2020-09-02 | $2.96 | $2.98 | $2.94 | $2.96 | $2.92 | 11,280,910 |
| 2020-09-01 | $2.96 | $2.97 | $2.94 | $2.96 | $2.92 | 11,061,320 |
| 2020-08-31 | $2.99 | $3.02 | $2.95 | $2.95 | $2.91 | 26,996,760 |
| 2020-08-28 | $3.03 | $3.08 | $3.00 | $3.02 | $2.98 | 23,846,200 |
| 2020-08-27 | $2.97 | $3.03 | $2.94 | $3.03 | $2.99 | 19,538,970 |
| 2020-08-26 | $2.99 | $3.02 | $2.96 | $2.97 | $2.93 | 16,240,080 |
| 2020-08-25 | $2.98 | $3.01 | $2.97 | $2.99 | $2.95 | 14,754,010 |
| 2020-08-24 | $2.98 | $3.00 | $2.95 | $2.98 | $2.94 | 10,401,230 |
| 2020-08-21 | $2.97 | $3.01 | $2.96 | $2.98 | $2.94 | 11,262,280 |
| 2020-08-20 | $2.99 | $2.99 | $2.96 | $2.96 | $2.92 | 11,489,620 |
| 2020-08-19 | $3.01 | $3.02 | $2.98 | $2.99 | $2.95 | 13,795,410 |
| 2020-08-18 | $3.02 | $3.03 | $2.99 | $3.01 | $2.97 | 14,704,080 |
| 2020-08-17 | $2.98 | $3.04 | $2.97 | $3.02 | $2.98 | 21,924,610 |
| 2020-08-14 | $2.95 | $2.98 | $2.92 | $2.97 | $2.93 | 12,315,600 |
| 2020-08-13 | $2.94 | $2.97 | $2.93 | $2.96 | $2.92 | 13,438,260 |
| 2020-08-12 | $2.94 | $2.96 | $2.91 | $2.94 | $2.90 | 18,309,950 |
| 2020-08-11 | $2.98 | $3.00 | $2.93 | $2.94 | $2.90 | 14,376,130 |
| 2020-08-10 | $2.94 | $3.00 | $2.93 | $2.98 | $2.94 | 14,374,570 |
| 2020-08-07 | $2.98 | $2.99 | $2.92 | $2.95 | $2.91 | 12,876,560 |
| 2020-08-06 | $3.01 | $3.01 | $2.95 | $2.98 | $2.94 | 18,878,330 |
| 2020-08-05 | $3.02 | $3.03 | $2.98 | $3.00 | $2.96 | 19,012,580 |
| 2020-08-04 | $3.01 | $3.06 | $2.99 | $3.04 | $3.00 | 26,413,500 |
| 2020-08-03 | $2.96 | $3.03 | $2.94 | $3.01 | $2.97 | 25,645,050 |
| 2020-07-31 | $2.92 | $3.01 | $2.89 | $2.97 | $2.93 | 24,633,050 |
| 2020-07-30 | $2.94 | $2.97 | $2.92 | $2.93 | $2.89 | 13,092,660 |
| 2020-07-29 | $2.91 | $2.95 | $2.87 | $2.94 | $2.90 | 14,676,610 |
| 2020-07-28 | $2.91 | $2.94 | $2.89 | $2.91 | $2.87 | 17,598,640 |
| 2020-07-27 | $2.95 | $2.98 | $2.89 | $2.91 | $2.87 | 17,520,560 |
| 2020-07-24 | $3.05 | $3.08 | $2.95 | $2.95 | $2.91 | 18,811,540 |
| 2020-07-23 | $3.07 | $3.09 | $3.01 | $3.05 | $3.01 | 15,174,360 |
| 2020-07-22 | $3.12 | $3.15 | $3.08 | $3.09 | $3.05 | 12,223,310 |
| 2020-07-21 | $3.09 | $3.16 | $3.09 | $3.13 | $3.09 | 14,530,940 |
| 2020-07-20 | $3.00 | $3.11 | $3.00 | $3.09 | $3.05 | 15,598,230 |
| 2020-07-17 | $3.06 | $3.06 | $2.97 | $3.00 | $2.96 | 16,548,740 |
| 2020-07-16 | $3.14 | $3.17 | $3.03 | $3.04 | $3.00 | 23,554,080 |
| 2020-07-15 | $3.24 | $3.27 | $3.12 | $3.13 | $3.09 | 26,761,150 |
| 2020-07-14 | $3.21 | $3.26 | $3.18 | $3.25 | $3.21 | 36,862,730 |
| 2020-07-13 | $3.16 | $3.24 | $3.13 | $3.22 | $3.18 | 30,330,970 |
| 2020-07-10 | $3.18 | $3.27 | $3.14 | $3.15 | $3.11 | 22,506,240 |
| 2020-07-09 | $3.20 | $3.21 | $3.15 | $3.21 | $3.17 | 23,443,790 |
| 2020-07-08 | $3.15 | $3.23 | $3.13 | $3.19 | $3.15 | 20,786,960 |
| 2020-07-07 | $3.28 | $3.33 | $3.15 | $3.15 | $3.11 | 38,501,380 |
| 2020-07-06 | $3.05 | $3.26 | $3.05 | $3.22 | $3.18 | 44,795,720 |
| 2020-07-03 | $2.96 | $3.02 | $2.95 | $3.02 | $2.98 | 27,776,400 |
| 2020-07-02 | $2.88 | $2.96 | $2.87 | $2.96 | $2.92 | 27,898,760 |
| 2020-07-01 | $2.81 | $2.90 | $2.80 | $2.88 | $2.84 | 21,720,710 |
| 2020-06-30 | $2.80 | $2.82 | $2.79 | $2.81 | $2.78 | 6,096,350 |
| 2020-06-29 | $2.81 | $2.81 | $2.78 | $2.80 | $2.77 | 7,316,180 |
| 2020-06-26 | $2.90 | $2.90 | $2.90 | $2.90 | $2.77 | 0 |
| 2020-06-25 | $2.90 | $2.90 | $2.90 | $2.90 | $2.77 | 0 |
| 2020-06-24 | $2.91 | $2.91 | $2.89 | $2.90 | $2.77 | 8,399,210 |
| 2020-06-23 | $2.92 | $2.92 | $2.89 | $2.90 | $2.77 | 6,406,410 |
| 2020-06-22 | $2.91 | $2.93 | $2.89 | $2.92 | $2.78 | 10,721,490 |
| 2020-06-19 | $2.90 | $2.91 | $2.89 | $2.91 | $2.77 | 11,110,600 |
| 2020-06-18 | $2.89 | $2.91 | $2.88 | $2.90 | $2.77 | 6,401,560 |
| 2020-06-17 | $2.90 | $2.90 | $2.86 | $2.89 | $2.76 | 8,399,320 |
| 2020-06-16 | $2.89 | $2.91 | $2.89 | $2.90 | $2.77 | 7,184,940 |
| 2020-06-15 | $2.90 | $2.93 | $2.88 | $2.88 | $2.75 | 9,881,590 |
| 2020-06-12 | $2.89 | $2.92 | $2.88 | $2.91 | $2.77 | 6,091,640 |
| 2020-06-11 | $2.92 | $2.95 | $2.90 | $2.93 | $2.79 | 7,443,200 |
| 2020-06-10 | $2.94 | $2.97 | $2.91 | $2.93 | $2.79 | 12,265,030 |
| 2020-06-09 | $2.94 | $2.94 | $2.91 | $2.92 | $2.78 | 5,798,070 |
| 2020-06-08 | $2.93 | $2.96 | $2.91 | $2.94 | $2.80 | 6,086,980 |
| 2020-06-05 | $2.94 | $2.95 | $2.91 | $2.93 | $2.79 | 8,355,280 |
| 2020-06-04 | $2.95 | $2.96 | $2.93 | $2.95 | $2.81 | 5,172,810 |
| 2020-06-03 | $2.98 | $3.00 | $2.94 | $2.95 | $2.81 | 10,140,640 |
| 2020-06-02 | $2.93 | $2.98 | $2.92 | $2.97 | $2.83 | 13,277,750 |
| 2020-06-01 | $2.92 | $2.94 | $2.90 | $2.93 | $2.79 | 10,803,390 |
| 2020-05-29 | $2.89 | $2.93 | $2.87 | $2.90 | $2.77 | 6,563,470 |
| 2020-05-28 | $2.86 | $2.91 | $2.85 | $2.89 | $2.76 | 8,979,720 |
| 2020-05-27 | $2.89 | $2.89 | $2.86 | $2.87 | $2.74 | 5,012,670 |
| 2020-05-26 | $2.86 | $2.89 | $2.84 | $2.88 | $2.75 | 4,827,370 |
| 2020-05-25 | $2.82 | $2.87 | $2.81 | $2.87 | $2.74 | 5,839,670 |
| 2020-05-22 | $2.88 | $2.89 | $2.83 | $2.84 | $2.71 | 6,502,170 |
| 2020-05-21 | $2.86 | $2.92 | $2.84 | $2.88 | $2.75 | 11,022,680 |
| 2020-05-20 | $2.86 | $2.89 | $2.85 | $2.86 | $2.73 | 6,568,690 |
| 2020-05-19 | $2.91 | $2.91 | $2.85 | $2.88 | $2.75 | 8,420,720 |
| 2020-05-18 | $2.87 | $2.94 | $2.84 | $2.90 | $2.77 | 9,758,080 |
| 2020-05-15 | $2.86 | $2.88 | $2.85 | $2.86 | $2.73 | 5,133,150 |
| 2020-05-14 | $2.88 | $2.88 | $2.85 | $2.86 | $2.73 | 6,981,150 |
| 2020-05-13 | $2.91 | $2.91 | $2.88 | $2.90 | $2.77 | 7,554,270 |
| 2020-05-12 | $2.92 | $2.93 | $2.90 | $2.91 | $2.77 | 6,322,360 |
| 2020-05-11 | $2.93 | $2.94 | $2.91 | $2.93 | $2.79 | 7,634,180 |
| 2020-05-08 | $2.92 | $2.94 | $2.90 | $2.92 | $2.78 | 9,550,160 |
| 2020-05-07 | $2.92 | $2.94 | $2.91 | $2.91 | $2.77 | 6,509,490 |
| 2020-05-06 | $2.92 | $2.94 | $2.90 | $2.93 | $2.79 | 12,929,260 |
| 2020-05-05 | $2.94 | $2.94 | $2.94 | $2.94 | $2.80 | 0 |
| 2020-05-04 | $2.94 | $2.94 | $2.94 | $2.94 | $2.80 | 0 |
| 2020-05-01 | $2.94 | $2.94 | $2.94 | $2.94 | $2.80 | 0 |
| 2020-04-30 | $2.94 | $2.95 | $2.89 | $2.94 | $2.80 | 26,002,340 |
| 2020-04-29 | $2.96 | $3.02 | $2.95 | $3.02 | $2.88 | 9,484,100 |
| 2020-04-28 | $3.02 | $3.02 | $2.92 | $2.97 | $2.83 | 8,639,160 |
| 2020-04-27 | $3.02 | $3.03 | $3.00 | $3.02 | $2.88 | 6,673,520 |
| 2020-04-24 | $3.03 | $3.04 | $3.00 | $3.02 | $2.88 | 6,723,130 |
| 2020-04-23 | $3.04 | $3.06 | $3.03 | $3.04 | $2.90 | 6,421,400 |
| 2020-04-22 | $3.02 | $3.05 | $3.01 | $3.05 | $2.91 | 5,857,410 |
| 2020-04-21 | $3.06 | $3.07 | $3.02 | $3.04 | $2.90 | 7,795,410 |
| 2020-04-20 | $3.08 | $3.08 | $3.03 | $3.08 | $2.94 | 8,473,770 |
| 2020-04-17 | $3.06 | $3.08 | $3.04 | $3.07 | $2.93 | 10,657,550 |
| 2020-04-16 | $3.02 | $3.07 | $3.02 | $3.06 | $2.92 | 5,637,290 |
| 2020-04-15 | $3.06 | $3.07 | $3.03 | $3.04 | $2.90 | 6,338,160 |
| 2020-04-14 | $3.03 | $3.09 | $3.03 | $3.07 | $2.93 | 9,627,480 |
| 2020-04-13 | $3.08 | $3.08 | $3.00 | $3.04 | $2.90 | 15,072,100 |
| 2020-04-10 | $3.18 | $3.25 | $3.10 | $3.10 | $2.96 | 30,148,370 |
| 2020-04-09 | $3.09 | $3.14 | $3.09 | $3.10 | $2.96 | 16,851,430 |
| 2020-04-08 | $3.06 | $3.15 | $3.03 | $3.12 | $2.98 | 16,179,370 |
| 2020-04-07 | $3.05 | $3.08 | $3.05 | $3.07 | $2.93 | 14,390,730 |
| 2020-04-06 | $3.02 | $3.02 | $3.02 | $3.02 | $2.88 | 0 |
| 2020-04-03 | $3.03 | $3.05 | $3.01 | $3.02 | $2.88 | 8,547,690 |
| 2020-04-02 | $3.00 | $3.05 | $2.99 | $3.05 | $2.91 | 6,971,240 |
| 2020-04-01 | $3.03 | $3.06 | $3.00 | $3.01 | $2.87 | 8,240,780 |
| 2020-03-31 | $3.07 | $3.07 | $3.01 | $3.03 | $2.89 | 11,549,040 |
| 2020-03-30 | $3.04 | $3.09 | $3.02 | $3.05 | $2.91 | 11,963,000 |
| 2020-03-27 | $3.05 | $3.12 | $3.04 | $3.08 | $2.94 | 22,382,050 |
| 2020-03-26 | $3.06 | $3.07 | $3.01 | $3.02 | $2.88 | 14,181,640 |
| 2020-03-25 | $3.05 | $3.15 | $3.01 | $3.09 | $2.95 | 26,736,360 |
| 2020-03-24 | $2.97 | $2.99 | $2.92 | $2.99 | $2.85 | 16,847,630 |
| 2020-03-23 | $3.00 | $3.02 | $2.92 | $2.92 | $2.78 | 27,949,450 |
| 2020-03-20 | $3.05 | $3.09 | $3.02 | $3.07 | $2.93 | 20,647,520 |
| 2020-03-19 | $3.05 | $3.07 | $2.97 | $3.03 | $2.89 | 33,594,910 |
| 2020-03-18 | $3.22 | $3.26 | $3.00 | $3.05 | $2.91 | 59,239,230 |
| 2020-03-17 | $3.41 | $3.45 | $3.14 | $3.22 | $3.07 | 101,903,650 |
| 2020-03-16 | $3.61 | $3.61 | $3.45 | $3.45 | $3.29 | 144,719,770 |
| 2020-03-13 | $3.05 | $3.38 | $2.97 | $3.28 | $3.13 | 45,010,150 |
| 2020-03-12 | $3.17 | $3.19 | $3.12 | $3.14 | $2.99 | 15,303,990 |
| 2020-03-11 | $3.23 | $3.26 | $3.18 | $3.19 | $3.04 | 17,784,810 |
| 2020-03-10 | $3.13 | $3.23 | $3.11 | $3.23 | $3.08 | 23,284,590 |
| 2020-03-09 | $3.24 | $3.27 | $3.16 | $3.17 | $3.02 | 27,782,780 |
| 2020-03-06 | $3.34 | $3.41 | $3.28 | $3.31 | $3.16 | 35,783,940 |
| 2020-03-05 | $3.36 | $3.48 | $3.33 | $3.43 | $3.27 | 60,769,800 |
| 2020-03-04 | $3.14 | $3.47 | $3.13 | $3.42 | $3.26 | 79,753,540 |
| 2020-03-03 | $3.26 | $3.29 | $3.11 | $3.17 | $3.02 | 50,392,140 |
| 2020-03-02 | $2.96 | $3.23 | $2.95 | $3.23 | $3.08 | 37,476,470 |
| 2020-02-28 | $2.98 | $3.03 | $2.93 | $2.94 | $2.80 | 19,758,430 |
| 2020-02-27 | $3.08 | $3.10 | $3.03 | $3.04 | $2.90 | 19,428,640 |
| 2020-02-26 | $2.99 | $3.13 | $2.96 | $3.09 | $2.95 | 32,509,550 |
| 2020-02-25 | $3.03 | $3.04 | $2.96 | $3.03 | $2.89 | 21,244,900 |
| 2020-02-24 | $3.12 | $3.12 | $3.05 | $3.08 | $2.94 | 17,328,590 |
| 2020-02-21 | $3.11 | $3.14 | $3.10 | $3.11 | $2.97 | 16,824,700 |
| 2020-02-20 | $3.11 | $3.13 | $3.05 | $3.12 | $2.98 | 17,157,750 |
| 2020-02-19 | $3.10 | $3.15 | $3.08 | $3.10 | $2.96 | 13,127,720 |
| 2020-02-18 | $3.11 | $3.13 | $3.07 | $3.11 | $2.97 | 13,623,210 |
| 2020-02-17 | $3.06 | $3.13 | $3.06 | $3.12 | $2.98 | 15,572,390 |
| 2020-02-14 | $3.02 | $3.10 | $3.01 | $3.08 | $2.94 | 24,010,990 |
| 2020-02-13 | $3.01 | $3.10 | $3.00 | $3.01 | $2.87 | 17,374,850 |
| 2020-02-12 | $3.00 | $3.02 | $2.98 | $3.01 | $2.87 | 10,618,090 |
| 2020-02-11 | $3.01 | $3.05 | $2.99 | $3.01 | $2.87 | 10,855,400 |
| 2020-02-10 | $2.93 | $3.02 | $2.91 | $3.01 | $2.87 | 13,447,430 |
| 2020-02-07 | $2.95 | $2.97 | $2.91 | $2.94 | $2.80 | 10,986,930 |
| 2020-02-06 | $2.92 | $2.97 | $2.87 | $2.95 | $2.81 | 19,679,040 |
| 2020-02-05 | $2.83 | $2.96 | $2.83 | $2.90 | $2.77 | 15,058,580 |
| 2020-02-04 | $2.75 | $2.91 | $2.75 | $2.84 | $2.71 | 23,084,590 |
| 2020-02-03 | $2.92 | $2.97 | $2.92 | $2.92 | $2.78 | 9,365,200 |
| 2020-01-31 | $3.24 | $3.24 | $3.24 | $3.24 | $3.09 | 0 |
| 2020-01-30 | $3.24 | $3.24 | $3.24 | $3.24 | $3.09 | 0 |
| 2020-01-29 | $3.24 | $3.24 | $3.24 | $3.24 | $3.09 | 0 |
| 2020-01-28 | $3.24 | $3.24 | $3.24 | $3.24 | $3.09 | 0 |
| 2020-01-27 | $3.24 | $3.24 | $3.24 | $3.24 | $3.09 | 0 |
| 2020-01-24 | $3.24 | $3.24 | $3.24 | $3.24 | $3.09 | 0 |
| 2020-01-23 | $3.32 | $3.35 | $3.22 | $3.24 | $3.09 | 16,963,440 |
| 2020-01-22 | $3.36 | $3.39 | $3.31 | $3.38 | $3.22 | 7,651,210 |
| 2020-01-21 | $3.42 | $3.42 | $3.35 | $3.36 | $3.20 | 9,478,500 |
| 2020-01-20 | $3.41 | $3.42 | $3.38 | $3.41 | $3.25 | 5,554,900 |
| 2020-01-17 | $3.40 | $3.43 | $3.38 | $3.40 | $3.24 | 6,551,920 |
| 2020-01-16 | $3.44 | $3.45 | $3.39 | $3.39 | $3.23 | 7,335,600 |
| 2020-01-15 | $3.48 | $3.49 | $3.42 | $3.43 | $3.27 | 8,400,500 |
| 2020-01-14 | $3.48 | $3.51 | $3.47 | $3.48 | $3.32 | 8,212,490 |
| 2020-01-13 | $3.49 | $3.49 | $3.44 | $3.48 | $3.32 | 8,345,900 |
| 2020-01-10 | $3.51 | $3.53 | $3.46 | $3.48 | $3.32 | 7,121,300 |
| 2020-01-09 | $3.50 | $3.52 | $3.47 | $3.50 | $3.34 | 8,874,560 |
| 2020-01-08 | $3.55 | $3.55 | $3.45 | $3.46 | $3.30 | 16,164,890 |
| 2020-01-07 | $3.51 | $3.57 | $3.51 | $3.56 | $3.39 | 13,430,090 |
| 2020-01-06 | $3.52 | $3.54 | $3.47 | $3.50 | $3.34 | 13,654,470 |
| 2020-01-03 | $3.56 | $3.57 | $3.52 | $3.53 | $3.37 | 11,050,150 |
| 2020-01-02 | $3.56 | $3.60 | $3.54 | $3.56 | $3.39 | 14,762,010 |
| 2020-01-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.36 | 0 |
| 2019-12-31 | $3.50 | $3.53 | $3.48 | $3.52 | $3.36 | 8,367,760 |
| 2019-12-30 | $3.50 | $3.56 | $3.46 | $3.52 | $3.36 | 13,505,500 |
| 2019-12-27 | $3.46 | $3.55 | $3.44 | $3.48 | $3.32 | 16,213,730 |
| 2019-12-26 | $3.40 | $3.48 | $3.40 | $3.45 | $3.29 | 9,853,650 |
| 2019-12-25 | $3.39 | $3.41 | $3.36 | $3.39 | $3.23 | 6,526,020 |
| 2019-12-24 | $3.37 | $3.41 | $3.36 | $3.40 | $3.24 | 6,427,620 |
| 2019-12-23 | $3.47 | $3.48 | $3.35 | $3.37 | $3.21 | 13,954,310 |
| 2019-12-20 | $3.49 | $3.55 | $3.47 | $3.48 | $3.32 | 12,257,680 |
| 2019-12-19 | $3.45 | $3.50 | $3.45 | $3.49 | $3.33 | 13,431,210 |
| 2019-12-18 | $3.47 | $3.50 | $3.44 | $3.45 | $3.29 | 12,980,830 |
| 2019-12-17 | $3.39 | $3.47 | $3.39 | $3.47 | $3.31 | 17,672,740 |
| 2019-12-16 | $3.30 | $3.40 | $3.30 | $3.38 | $3.22 | 18,903,120 |
| 2019-12-13 | $3.28 | $3.30 | $3.26 | $3.30 | $3.15 | 9,687,560 |
| 2019-12-12 | $3.28 | $3.29 | $3.26 | $3.26 | $3.11 | 6,055,540 |
| 2019-12-11 | $3.28 | $3.32 | $3.27 | $3.29 | $3.14 | 10,388,750 |
| 2019-12-10 | $3.32 | $3.32 | $3.25 | $3.28 | $3.13 | 12,815,080 |
| 2019-12-09 | $3.26 | $3.37 | $3.25 | $3.32 | $3.17 | 16,423,230 |
| 2019-12-06 | $3.27 | $3.27 | $3.24 | $3.26 | $3.11 | 6,324,160 |
| 2019-12-05 | $3.28 | $3.28 | $3.25 | $3.26 | $3.11 | 7,559,370 |
| 2019-12-04 | $3.27 | $3.29 | $3.25 | $3.26 | $3.11 | 4,166,620 |
| 2019-12-03 | $3.24 | $3.29 | $3.24 | $3.29 | $3.14 | 6,775,250 |
| 2019-12-02 | $3.24 | $3.28 | $3.23 | $3.25 | $3.10 | 5,857,660 |
| 2019-11-29 | $3.24 | $3.26 | $3.22 | $3.24 | $3.09 | 4,312,820 |
| 2019-11-28 | $3.26 | $3.27 | $3.24 | $3.25 | $3.10 | 5,320,250 |
| 2019-11-27 | $3.30 | $3.31 | $3.24 | $3.25 | $3.10 | 7,830,080 |
| 2019-11-26 | $3.32 | $3.33 | $3.29 | $3.31 | $3.16 | 9,005,490 |
| 2019-11-25 | $3.23 | $3.35 | $3.22 | $3.31 | $3.16 | 16,245,800 |
| 2019-11-22 | $3.22 | $3.26 | $3.21 | $3.23 | $3.08 | 8,048,120 |
| 2019-11-21 | $3.21 | $3.23 | $3.20 | $3.22 | $3.07 | 3,838,810 |
| 2019-11-20 | $3.24 | $3.25 | $3.21 | $3.22 | $3.07 | 6,133,430 |
| 2019-11-19 | $3.22 | $3.25 | $3.21 | $3.25 | $3.10 | 6,214,170 |
| 2019-11-18 | $3.20 | $3.23 | $3.19 | $3.21 | $3.06 | 5,372,200 |
| 2019-11-15 | $3.24 | $3.24 | $3.20 | $3.21 | $3.06 | 4,779,310 |
| 2019-11-14 | $3.20 | $3.25 | $3.20 | $3.24 | $3.09 | 7,863,790 |
| 2019-11-13 | $3.23 | $3.24 | $3.18 | $3.20 | $3.05 | 7,503,270 |
| 2019-11-12 | $3.24 | $3.26 | $3.20 | $3.24 | $3.09 | 6,974,710 |
| 2019-11-11 | $3.38 | $3.38 | $3.24 | $3.25 | $3.10 | 16,814,490 |
| 2019-11-08 | $3.45 | $3.45 | $3.40 | $3.40 | $3.24 | 9,698,160 |
| 2019-11-07 | $3.44 | $3.46 | $3.42 | $3.44 | $3.28 | 7,501,920 |
| 2019-11-06 | $3.51 | $3.51 | $3.41 | $3.43 | $3.27 | 18,527,370 |
| 2019-11-05 | $3.51 | $3.53 | $3.47 | $3.50 | $3.34 | 11,981,460 |
| 2019-11-04 | $3.51 | $3.55 | $3.51 | $3.52 | $3.36 | 7,177,480 |
| 2019-11-01 | $3.45 | $3.51 | $3.45 | $3.51 | $3.35 | 8,303,680 |
| 2019-10-31 | $3.50 | $3.51 | $3.44 | $3.46 | $3.30 | 9,631,570 |
| 2019-10-30 | $3.62 | $3.62 | $3.47 | $3.50 | $3.34 | 18,091,930 |
| 2019-10-29 | $3.65 | $3.66 | $3.57 | $3.59 | $3.42 | 13,692,950 |
| 2019-10-28 | $3.58 | $3.67 | $3.57 | $3.65 | $3.48 | 15,446,520 |
| 2019-10-25 | $3.56 | $3.60 | $3.55 | $3.59 | $3.42 | 6,600,430 |
| 2019-10-24 | $3.56 | $3.59 | $3.54 | $3.57 | $3.40 | 5,797,750 |
| 2019-10-23 | $3.62 | $3.63 | $3.56 | $3.56 | $3.39 | 7,223,460 |
| 2019-10-22 | $3.61 | $3.63 | $3.59 | $3.62 | $3.45 | 8,223,530 |
| 2019-10-21 | $3.60 | $3.65 | $3.52 | $3.60 | $3.43 | 11,425,860 |
| 2019-10-18 | $3.70 | $3.73 | $3.59 | $3.61 | $3.44 | 11,705,330 |
| 2019-10-17 | $3.75 | $3.77 | $3.67 | $3.68 | $3.51 | 10,084,970 |
| 2019-10-16 | $3.76 | $3.85 | $3.73 | $3.74 | $3.57 | 16,922,260 |
| 2019-10-15 | $3.80 | $3.85 | $3.75 | $3.75 | $3.58 | 12,576,390 |
| 2019-10-14 | $3.71 | $3.85 | $3.70 | $3.80 | $3.62 | 27,192,090 |
| 2019-10-11 | $3.68 | $3.70 | $3.64 | $3.69 | $3.52 | 12,204,520 |
| 2019-10-10 | $3.59 | $3.70 | $3.57 | $3.67 | $3.50 | 17,272,000 |
| 2019-10-09 | $3.50 | $3.59 | $3.47 | $3.58 | $3.41 | 12,976,680 |
| 2019-10-08 | $3.53 | $3.55 | $3.47 | $3.51 | $3.35 | 12,759,680 |
| 2019-10-07 | $3.52 | $3.52 | $3.52 | $3.52 | $3.36 | 0 |
| 2019-10-04 | $3.52 | $3.52 | $3.52 | $3.52 | $3.36 | 0 |
| 2019-10-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.36 | 0 |
| 2019-10-02 | $3.52 | $3.52 | $3.52 | $3.52 | $3.36 | 0 |
| 2019-10-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.36 | 0 |
| 2019-09-30 | $3.58 | $3.60 | $3.49 | $3.52 | $3.36 | 9,540,560 |
| 2019-09-27 | $3.57 | $3.62 | $3.57 | $3.59 | $3.42 | 7,565,170 |
| 2019-09-26 | $3.70 | $3.72 | $3.56 | $3.57 | $3.40 | 23,051,270 |
| 2019-09-25 | $3.78 | $3.78 | $3.69 | $3.71 | $3.54 | 15,237,390 |
| 2019-09-24 | $3.81 | $3.82 | $3.78 | $3.79 | $3.61 | 10,422,900 |
| 2019-09-23 | $3.85 | $3.86 | $3.77 | $3.81 | $3.63 | 16,573,840 |
| 2019-09-20 | $3.84 | $3.89 | $3.82 | $3.87 | $3.69 | 18,115,240 |
| 2019-09-19 | $3.84 | $3.86 | $3.81 | $3.84 | $3.66 | 12,012,600 |
| 2019-09-18 | $3.81 | $3.86 | $3.80 | $3.84 | $3.66 | 15,000,540 |
| 2019-09-17 | $3.91 | $3.92 | $3.79 | $3.81 | $3.63 | 29,999,800 |
| 2019-09-16 | $3.88 | $3.93 | $3.87 | $3.91 | $3.73 | 25,056,660 |
| 2019-09-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.69 | 0 |
| 2019-09-12 | $3.84 | $3.89 | $3.84 | $3.87 | $3.69 | 26,824,070 |
| 2019-09-11 | $3.87 | $3.87 | $3.82 | $3.83 | $3.65 | 20,368,250 |
| 2019-09-10 | $3.89 | $3.90 | $3.82 | $3.86 | $3.68 | 25,106,540 |
| 2019-09-09 | $3.86 | $3.90 | $3.83 | $3.90 | $3.72 | 22,603,410 |
| 2019-09-06 | $3.85 | $3.86 | $3.79 | $3.82 | $3.64 | 16,934,960 |
| 2019-09-05 | $3.83 | $3.91 | $3.81 | $3.85 | $3.67 | 33,969,440 |
| 2019-09-04 | $3.73 | $3.81 | $3.70 | $3.81 | $3.63 | 28,592,990 |
| 2019-09-03 | $3.75 | $3.76 | $3.71 | $3.73 | $3.56 | 12,042,820 |
| 2019-09-02 | $3.69 | $3.76 | $3.68 | $3.75 | $3.58 | 19,201,730 |
| 2019-08-30 | $3.78 | $3.79 | $3.70 | $3.70 | $3.53 | 20,782,370 |
| 2019-08-29 | $3.81 | $3.81 | $3.73 | $3.76 | $3.59 | 19,113,350 |
| 2019-08-28 | $3.78 | $3.81 | $3.75 | $3.78 | $3.60 | 13,816,580 |
| 2019-08-27 | $3.74 | $3.85 | $3.74 | $3.79 | $3.61 | 24,245,190 |
| 2019-08-26 | $3.73 | $3.78 | $3.69 | $3.75 | $3.58 | 20,194,130 |
| 2019-08-23 | $3.89 | $3.90 | $3.81 | $3.83 | $3.65 | 19,017,520 |
| 2019-08-22 | $3.93 | $3.94 | $3.86 | $3.87 | $3.69 | 26,601,920 |
| 2019-08-21 | $3.83 | $4.01 | $3.83 | $3.94 | $3.76 | 47,897,280 |
| 2019-08-20 | $3.84 | $3.96 | $3.80 | $3.86 | $3.68 | 52,767,040 |
| 2019-08-19 | $3.86 | $3.89 | $3.75 | $3.82 | $3.64 | 51,971,400 |
| 2019-08-16 | $3.82 | $3.92 | $3.79 | $3.81 | $3.63 | 28,280,510 |
| 2019-08-15 | $3.75 | $3.87 | $3.64 | $3.84 | $3.66 | 39,054,060 |
| 2019-08-14 | $4.00 | $4.01 | $3.84 | $3.87 | $3.69 | 27,484,840 |
| 2019-08-13 | $3.91 | $4.00 | $3.88 | $3.95 | $3.77 | 22,910,380 |
| 2019-08-12 | $4.00 | $4.04 | $3.85 | $3.96 | $3.78 | 35,002,000 |
| 2019-08-09 | $4.04 | $4.12 | $3.97 | $3.98 | $3.80 | 40,469,510 |
| 2019-08-08 | $4.28 | $4.30 | $4.00 | $4.00 | $3.81 | 88,203,810 |
| 2019-08-07 | $5.00 | $5.00 | $4.44 | $4.44 | $4.23 | 53,460,680 |
| 2019-08-06 | $5.28 | $5.33 | $4.77 | $4.93 | $4.70 | 36,681,380 |
| 2019-08-05 | $5.19 | $5.40 | $5.16 | $5.30 | $5.05 | 15,248,990 |
| 2019-08-02 | $5.26 | $5.30 | $5.11 | $5.23 | $4.99 | 20,840,550 |
| 2019-08-01 | $5.43 | $5.46 | $5.29 | $5.35 | $5.10 | 15,261,910 |
| 2019-07-31 | $5.53 | $5.60 | $5.40 | $5.45 | $5.20 | 15,879,780 |
| 2019-07-30 | $5.66 | $5.67 | $5.53 | $5.56 | $5.30 | 15,123,750 |
| 2019-07-29 | $5.59 | $5.73 | $5.56 | $5.66 | $5.40 | 14,909,640 |
| 2019-07-26 | $5.49 | $5.72 | $5.45 | $5.61 | $5.35 | 32,535,350 |
| 2019-07-25 | $5.22 | $5.66 | $5.17 | $5.50 | $5.24 | 43,318,550 |
| 2019-07-24 | $5.33 | $5.35 | $5.11 | $5.18 | $4.94 | 17,096,130 |
| 2019-07-23 | $5.21 | $5.33 | $5.20 | $5.28 | $5.03 | 10,468,190 |
| 2019-07-22 | $5.40 | $5.42 | $5.17 | $5.24 | $5.00 | 13,276,310 |
| 2019-07-19 | $5.35 | $5.45 | $5.30 | $5.39 | $5.14 | 13,268,500 |
| 2019-07-18 | $5.33 | $5.47 | $5.28 | $5.31 | $5.06 | 16,170,320 |
| 2019-07-17 | $5.12 | $5.38 | $5.11 | $5.36 | $5.11 | 19,143,260 |
| 2019-07-16 | $5.11 | $5.13 | $5.08 | $5.13 | $4.89 | 4,515,410 |
| 2019-07-15 | $5.04 | $5.13 | $4.96 | $5.07 | $4.83 | 10,584,220 |
| 2019-07-12 | $5.06 | $5.09 | $4.98 | $5.07 | $4.83 | 10,860,500 |
| 2019-07-11 | $5.12 | $5.13 | $4.97 | $5.03 | $4.80 | 10,428,680 |
| 2019-07-10 | $5.16 | $5.19 | $5.05 | $5.10 | $4.86 | 9,340,650 |
| 2019-07-09 | $5.27 | $5.29 | $5.10 | $5.16 | $4.92 | 10,031,980 |
| 2019-07-08 | $5.43 | $5.46 | $5.18 | $5.21 | $4.97 | 13,027,370 |
| 2019-07-05 | $5.41 | $5.48 | $5.32 | $5.44 | $5.19 | 8,983,670 |
| 2019-07-04 | $5.37 | $5.55 | $5.37 | $5.41 | $5.16 | 14,400,210 |
| 2019-07-03 | $5.50 | $5.51 | $5.32 | $5.35 | $5.10 | 14,515,830 |
| 2019-07-02 | $5.63 | $5.63 | $5.44 | $5.51 | $5.25 | 15,650,750 |
| 2019-07-01 | $5.61 | $5.76 | $5.50 | $5.64 | $5.38 | 19,921,040 |
| 2019-06-28 | $5.52 | $5.82 | $5.50 | $5.58 | $5.32 | 27,101,350 |
| 2019-06-27 | $5.35 | $5.57 | $5.34 | $5.55 | $5.29 | 21,442,180 |
| 2019-06-26 | $5.38 | $5.42 | $5.26 | $5.35 | $5.10 | 15,045,430 |
| 2019-06-25 | $5.44 | $5.54 | $5.20 | $5.41 | $5.16 | 24,354,020 |
| 2019-06-24 | $5.44 | $5.66 | $5.36 | $5.39 | $5.14 | 20,287,690 |
| 2019-06-21 | $5.28 | $5.50 | $5.26 | $5.41 | $5.16 | 23,215,630 |
| 2019-06-20 | $5.10 | $5.30 | $5.08 | $5.25 | $5.01 | 19,657,000 |
| 2019-06-19 | $5.00 | $5.31 | $5.00 | $5.13 | $4.89 | 30,390,570 |
| 2019-06-18 | $5.11 | $5.16 | $5.05 | $5.09 | $4.66 | 9,629,520 |
| 2019-06-17 | $5.09 | $5.14 | $4.99 | $5.11 | $4.68 | 14,566,620 |
| 2019-06-14 | $5.23 | $5.29 | $5.02 | $5.08 | $4.65 | 13,290,030 |
| 2019-06-13 | $5.22 | $5.24 | $5.10 | $5.22 | $4.78 | 14,534,920 |
| 2019-06-12 | $5.35 | $5.39 | $5.21 | $5.22 | $4.78 | 11,920,520 |
| 2019-06-11 | $5.10 | $5.39 | $5.10 | $5.37 | $4.92 | 22,654,460 |
| 2019-06-10 | $5.21 | $5.22 | $4.97 | $5.08 | $4.65 | 16,797,230 |
| 2019-06-07 | $5.23 | $5.23 | $5.23 | $5.23 | $4.79 | 0 |
| 2019-06-06 | $5.34 | $5.39 | $5.09 | $5.23 | $4.79 | 22,584,250 |
| 2019-06-05 | $5.80 | $5.86 | $5.20 | $5.33 | $4.88 | 41,556,510 |
| 2019-06-04 | $5.97 | $5.97 | $5.54 | $5.70 | $5.22 | 21,495,920 |
| 2019-06-03 | $6.20 | $6.32 | $5.94 | $5.97 | $5.47 | 27,616,380 |
| 2019-05-31 | $5.93 | $6.25 | $5.86 | $6.20 | $5.68 | 30,581,800 |
| 2019-05-30 | $6.01 | $6.01 | $5.85 | $5.89 | $5.40 | 20,847,770 |
| 2019-05-29 | $6.11 | $6.16 | $6.01 | $6.12 | $5.61 | 15,907,980 |
| 2019-05-28 | $6.08 | $6.33 | $6.05 | $6.11 | $5.60 | 35,876,970 |
| 2019-05-27 | $6.13 | $6.15 | $5.95 | $6.08 | $5.57 | 18,213,300 |
| 2019-05-24 | $6.17 | $6.23 | $5.86 | $6.09 | $5.58 | 27,233,670 |
| 2019-05-23 | $6.22 | $6.40 | $6.10 | $6.22 | $5.70 | 24,989,800 |
| 2019-05-22 | $6.43 | $6.49 | $6.24 | $6.30 | $5.77 | 28,799,670 |
| 2019-05-21 | $5.94 | $6.50 | $5.94 | $6.43 | $5.89 | 48,795,450 |
| 2019-05-20 | $6.35 | $6.36 | $5.67 | $5.94 | $5.44 | 44,371,680 |
| 2019-05-17 | $6.33 | $6.42 | $6.21 | $6.30 | $5.77 | 37,655,620 |
| 2019-05-16 | $6.40 | $6.55 | $6.30 | $6.37 | $5.84 | 61,407,100 |
| 2019-05-15 | $6.31 | $6.46 | $6.28 | $6.33 | $5.80 | 36,163,380 |
| 2019-05-14 | $6.08 | $6.55 | $6.06 | $6.15 | $5.63 | 81,227,140 |
| 2019-05-13 | $5.53 | $6.25 | $5.52 | $6.25 | $5.73 | 66,937,390 |
| 2019-05-10 | $5.39 | $5.71 | $5.23 | $5.68 | $5.20 | 50,844,850 |
| 2019-05-09 | $5.39 | $5.46 | $5.15 | $5.19 | $4.75 | 26,769,000 |
| 2019-05-08 | $5.42 | $5.62 | $5.26 | $5.48 | $5.02 | 19,990,370 |
| 2019-05-07 | $5.65 | $5.75 | $5.36 | $5.58 | $5.11 | 47,894,240 |
| 2019-05-06 | $6.00 | $6.00 | $5.71 | $5.71 | $5.23 | 51,821,530 |
| 2019-05-03 | $6.34 | $6.34 | $6.34 | $6.34 | $5.81 | 0 |
| 2019-05-02 | $6.34 | $6.34 | $6.34 | $6.34 | $5.81 | 0 |
| 2019-05-01 | $6.34 | $6.34 | $6.34 | $6.34 | $5.81 | 0 |
| 2019-04-30 | $6.03 | $6.37 | $6.02 | $6.34 | $5.81 | 38,360,140 |
| 2019-04-29 | $6.05 | $6.32 | $6.03 | $6.09 | $5.58 | 43,482,280 |
| 2019-04-26 | $6.01 | $6.14 | $6.01 | $6.04 | $5.53 | 20,979,660 |
| 2019-04-25 | $6.11 | $6.35 | $5.97 | $6.06 | $5.55 | 35,957,090 |
| 2019-04-24 | $6.30 | $6.42 | $6.05 | $6.21 | $5.69 | 50,782,750 |
| 2019-04-23 | $5.90 | $6.57 | $5.78 | $6.40 | $5.86 | 111,890,560 |
| 2019-04-22 | $6.26 | $6.29 | $5.90 | $5.97 | $5.47 | 45,993,790 |
| 2019-04-19 | $6.24 | $6.31 | $6.16 | $6.19 | $5.67 | 23,356,360 |
| 2019-04-18 | $6.34 | $6.49 | $6.12 | $6.28 | $5.75 | 32,139,170 |
| 2019-04-17 | $6.30 | $6.46 | $6.23 | $6.28 | $5.75 | 37,243,710 |
| 2019-04-16 | $6.52 | $6.58 | $6.16 | $6.38 | $5.84 | 60,404,120 |
| 2019-04-15 | $6.25 | $6.72 | $6.21 | $6.50 | $5.95 | 113,742,480 |
| 2019-04-12 | $5.96 | $6.22 | $5.95 | $6.11 | $5.60 | 53,716,870 |
| 2019-04-11 | $5.82 | $6.05 | $5.73 | $5.80 | $5.31 | 55,637,920 |
| 2019-04-10 | $5.57 | $5.84 | $5.50 | $5.71 | $5.23 | 44,112,000 |
| 2019-04-09 | $5.68 | $5.69 | $5.49 | $5.55 | $5.08 | 36,973,630 |
| 2019-04-08 | $5.83 | $5.84 | $5.55 | $5.70 | $5.22 | 67,196,440 |
| 2019-04-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.40 | 0 |
| 2019-04-04 | $6.10 | $6.25 | $5.79 | $5.90 | $5.40 | 104,168,960 |
| 2019-04-03 | $5.30 | $5.83 | $5.29 | $5.83 | $5.34 | 70,497,720 |
| 2019-04-02 | $5.33 | $5.48 | $5.29 | $5.30 | $4.86 | 25,389,920 |
| 2019-04-01 | $5.25 | $5.42 | $5.17 | $5.29 | $4.85 | 39,945,600 |
| 2019-03-29 | $4.87 | $5.29 | $4.84 | $5.17 | $4.74 | 37,231,530 |
| 2019-03-28 | $5.01 | $5.05 | $4.83 | $4.85 | $4.44 | 16,988,390 |
| 2019-03-27 | $4.98 | $5.03 | $4.88 | $4.99 | $4.57 | 10,805,940 |
| 2019-03-26 | $5.14 | $5.15 | $4.90 | $4.95 | $4.53 | 21,875,030 |
| 2019-03-25 | $5.12 | $5.23 | $5.04 | $5.10 | $4.67 | 17,537,760 |
| 2019-03-22 | $5.15 | $5.18 | $5.11 | $5.15 | $4.72 | 16,235,630 |
| 2019-03-21 | $5.18 | $5.21 | $5.13 | $5.15 | $4.72 | 21,062,450 |
| 2019-03-20 | $5.10 | $5.20 | $5.01 | $5.16 | $4.73 | 22,191,860 |
| 2019-03-19 | $5.17 | $5.25 | $5.07 | $5.12 | $4.69 | 25,171,820 |
| 2019-03-18 | $5.21 | $5.22 | $5.02 | $5.20 | $4.76 | 45,488,450 |
| 2019-03-15 | $5.02 | $5.35 | $5.02 | $5.21 | $4.77 | 60,970,230 |
| 2019-03-14 | $5.05 | $5.29 | $4.91 | $4.96 | $4.54 | 39,484,000 |
| 2019-03-13 | $5.01 | $5.29 | $4.97 | $5.05 | $4.63 | 51,966,640 |
| 2019-03-12 | $4.99 | $5.15 | $4.96 | $5.04 | $4.62 | 40,899,770 |
| 2019-03-11 | $4.58 | $5.04 | $4.58 | $4.99 | $4.57 | 46,316,140 |
| 2019-03-08 | $4.73 | $4.84 | $4.59 | $4.61 | $4.22 | 48,436,790 |
| 2019-03-07 | $4.75 | $4.88 | $4.63 | $4.80 | $4.40 | 53,714,050 |
| 2019-03-06 | $4.33 | $4.74 | $4.33 | $4.72 | $4.32 | 72,545,500 |
| 2019-03-05 | $4.24 | $4.34 | $4.23 | $4.31 | $3.95 | 24,321,130 |
| 2019-03-04 | $4.25 | $4.34 | $4.19 | $4.27 | $3.91 | 29,200,370 |
| 2019-03-01 | $4.21 | $4.24 | $4.13 | $4.19 | $3.84 | 14,198,190 |
| 2019-02-28 | $4.18 | $4.27 | $4.17 | $4.20 | $3.85 | 17,572,840 |
| 2019-02-27 | $4.14 | $4.26 | $4.12 | $4.17 | $3.82 | 20,086,080 |
| 2019-02-26 | $4.13 | $4.28 | $4.08 | $4.15 | $3.80 | 30,370,480 |
| 2019-02-25 | $3.98 | $4.14 | $3.97 | $4.13 | $3.78 | 35,743,120 |
| 2019-02-22 | $3.90 | $3.99 | $3.87 | $3.97 | $3.64 | 13,564,970 |
| 2019-02-21 | $3.94 | $3.96 | $3.87 | $3.90 | $3.57 | 10,658,390 |
| 2019-02-20 | $3.91 | $3.97 | $3.89 | $3.95 | $3.62 | 10,019,460 |
| 2019-02-19 | $3.92 | $3.97 | $3.87 | $3.91 | $3.58 | 13,679,470 |
| 2019-02-18 | $3.86 | $3.93 | $3.86 | $3.93 | $3.60 | 12,309,910 |
| 2019-02-15 | $3.95 | $3.95 | $3.85 | $3.86 | $3.54 | 10,755,260 |
| 2019-02-14 | $3.89 | $3.99 | $3.87 | $3.94 | $3.61 | 12,920,300 |
| 2019-02-13 | $3.81 | $3.92 | $3.80 | $3.90 | $3.57 | 12,331,210 |
| 2019-02-12 | $3.78 | $3.82 | $3.76 | $3.81 | $3.49 | 8,996,550 |
| 2019-02-11 | $3.73 | $3.80 | $3.71 | $3.79 | $3.47 | 9,415,130 |
| 2019-02-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.43 | 0 |
| 2019-02-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.43 | 0 |
| 2019-02-06 | $3.74 | $3.74 | $3.74 | $3.74 | $3.43 | 0 |
| 2019-02-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.43 | 0 |
| 2019-02-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.43 | 0 |
| 2019-02-01 | $3.67 | $3.74 | $3.66 | $3.74 | $3.43 | 7,013,780 |
| 2019-01-31 | $3.72 | $3.76 | $3.63 | $3.67 | $3.36 | 9,301,600 |
| 2019-01-30 | $3.66 | $3.82 | $3.66 | $3.73 | $3.42 | 12,133,860 |
| 2019-01-29 | $3.65 | $3.71 | $3.60 | $3.68 | $3.37 | 6,436,820 |
| 2019-01-28 | $3.71 | $3.74 | $3.65 | $3.67 | $3.36 | 4,690,310 |
| 2019-01-25 | $3.68 | $3.74 | $3.67 | $3.69 | $3.38 | 6,178,400 |
| 2019-01-24 | $3.66 | $3.69 | $3.65 | $3.68 | $3.37 | 4,402,340 |
| 2019-01-23 | $3.64 | $3.68 | $3.64 | $3.65 | $3.34 | 2,916,870 |
| 2019-01-22 | $3.69 | $3.73 | $3.64 | $3.65 | $3.34 | 4,967,910 |
| 2019-01-21 | $3.73 | $3.77 | $3.67 | $3.69 | $3.38 | 6,500,340 |
| 2019-01-18 | $3.68 | $3.72 | $3.65 | $3.71 | $3.40 | 6,327,390 |
| 2019-01-17 | $3.67 | $3.69 | $3.63 | $3.67 | $3.36 | 5,910,810 |
| 2019-01-16 | $3.68 | $3.69 | $3.65 | $3.67 | $3.36 | 3,679,650 |
| 2019-01-15 | $3.66 | $3.68 | $3.62 | $3.68 | $3.37 | 5,802,990 |
| 2019-01-14 | $3.66 | $3.69 | $3.65 | $3.67 | $3.36 | 3,093,990 |
| 2019-01-11 | $3.64 | $3.67 | $3.62 | $3.66 | $3.35 | 3,909,970 |
| 2019-01-10 | $3.64 | $3.65 | $3.61 | $3.62 | $3.32 | 3,819,270 |
| 2019-01-09 | $3.61 | $3.70 | $3.61 | $3.63 | $3.33 | 8,242,960 |
| 2019-01-08 | $3.57 | $3.64 | $3.55 | $3.60 | $3.30 | 5,319,150 |
| 2019-01-07 | $3.54 | $3.59 | $3.54 | $3.58 | $3.28 | 7,057,120 |
| 2019-01-04 | $3.39 | $3.52 | $3.38 | $3.51 | $3.22 | 6,329,070 |
| 2019-01-03 | $3.45 | $3.50 | $3.42 | $3.42 | $3.13 | 4,365,690 |
| 2019-01-02 | $3.50 | $3.52 | $3.44 | $3.45 | $3.16 | 3,974,010 |
| 2019-01-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.20 | 0 |
| 2018-12-31 | $3.49 | $3.49 | $3.49 | $3.49 | $3.20 | 0 |
| 2018-12-28 | $3.48 | $3.52 | $3.46 | $3.49 | $3.20 | 4,698,100 |
| 2018-12-27 | $3.56 | $3.59 | $3.49 | $3.49 | $3.20 | 5,401,600 |
| 2018-12-26 | $3.55 | $3.56 | $3.50 | $3.52 | $3.22 | 3,970,300 |
| 2018-12-25 | $3.62 | $3.62 | $3.49 | $3.56 | $3.26 | 5,967,800 |
| 2018-12-24 | $3.60 | $3.65 | $3.60 | $3.64 | $3.33 | 3,621,160 |
| 2018-12-21 | $3.70 | $3.70 | $3.60 | $3.62 | $3.32 | 8,878,910 |
| 2018-12-20 | $3.69 | $3.76 | $3.67 | $3.73 | $3.42 | 6,753,750 |
| 2018-12-19 | $3.70 | $3.76 | $3.68 | $3.69 | $3.38 | 5,451,700 |
| 2018-12-18 | $3.77 | $3.81 | $3.66 | $3.70 | $3.39 | 10,335,930 |
| 2018-12-17 | $3.82 | $3.83 | $3.72 | $3.78 | $3.46 | 7,909,260 |
| 2018-12-14 | $3.93 | $3.96 | $3.80 | $3.82 | $3.50 | 11,832,010 |
| 2018-12-13 | $3.86 | $4.02 | $3.82 | $3.93 | $3.60 | 16,156,810 |
| 2018-12-12 | $3.82 | $3.86 | $3.81 | $3.83 | $3.51 | 6,989,640 |
| 2018-12-11 | $3.76 | $3.81 | $3.75 | $3.80 | $3.48 | 4,989,120 |
| 2018-12-10 | $3.80 | $3.81 | $3.74 | $3.74 | $3.43 | 3,889,810 |
| 2018-12-07 | $3.78 | $3.82 | $3.78 | $3.81 | $3.49 | 4,123,660 |
| 2018-12-06 | $3.86 | $3.88 | $3.78 | $3.79 | $3.47 | 8,113,590 |
| 2018-12-05 | $3.80 | $3.92 | $3.78 | $3.89 | $3.56 | 12,117,900 |
| 2018-12-04 | $3.85 | $3.87 | $3.80 | $3.86 | $3.54 | 10,357,890 |
| 2018-12-03 | $3.83 | $3.88 | $3.81 | $3.86 | $3.54 | 13,322,360 |
| 2018-11-30 | $3.75 | $3.79 | $3.72 | $3.78 | $3.46 | 6,965,540 |
| 2018-11-29 | $3.84 | $3.90 | $3.73 | $3.73 | $3.42 | 9,812,580 |
| 2018-11-28 | $3.77 | $3.83 | $3.71 | $3.83 | $3.51 | 7,291,090 |
| 2018-11-27 | $3.81 | $3.83 | $3.74 | $3.76 | $3.44 | 7,356,440 |
| 2018-11-26 | $3.80 | $3.85 | $3.75 | $3.79 | $3.47 | 7,982,260 |
| 2018-11-23 | $3.92 | $3.97 | $3.73 | $3.79 | $3.47 | 16,047,640 |
| 2018-11-22 | $4.00 | $4.07 | $3.94 | $3.97 | $3.64 | 12,631,120 |
| 2018-11-21 | $3.90 | $4.04 | $3.85 | $4.04 | $3.70 | 17,421,130 |
| 2018-11-20 | $4.11 | $4.16 | $3.93 | $3.94 | $3.61 | 22,075,290 |
| 2018-11-19 | $3.97 | $4.17 | $3.94 | $4.15 | $3.80 | 31,429,380 |
| 2018-11-16 | $3.85 | $4.03 | $3.83 | $3.98 | $3.65 | 24,658,830 |
| 2018-11-15 | $3.87 | $3.88 | $3.80 | $3.86 | $3.54 | 10,228,750 |
| 2018-11-14 | $3.81 | $3.92 | $3.80 | $3.85 | $3.53 | 12,876,670 |
| 2018-11-13 | $3.70 | $3.84 | $3.67 | $3.82 | $3.50 | 16,305,880 |
| 2018-11-12 | $3.63 | $3.77 | $3.61 | $3.75 | $3.44 | 11,440,570 |
| 2018-11-09 | $3.68 | $3.74 | $3.62 | $3.64 | $3.33 | 12,332,150 |
| 2018-11-08 | $3.82 | $3.82 | $3.68 | $3.71 | $3.40 | 17,859,670 |
| 2018-11-07 | $3.90 | $3.92 | $3.76 | $3.79 | $3.47 | 20,671,750 |
| 2018-11-06 | $3.65 | $3.98 | $3.65 | $3.87 | $3.55 | 33,202,390 |
| 2018-11-05 | $3.64 | $3.69 | $3.62 | $3.66 | $3.35 | 12,699,130 |
| 2018-11-02 | $3.63 | $3.67 | $3.58 | $3.67 | $3.36 | 13,968,410 |
| 2018-11-01 | $3.55 | $3.67 | $3.55 | $3.60 | $3.30 | 20,314,750 |
| 2018-10-31 | $3.48 | $3.56 | $3.46 | $3.54 | $3.24 | 15,057,130 |
| 2018-10-30 | $3.42 | $3.50 | $3.35 | $3.47 | $3.18 | 16,464,380 |
| 2018-10-29 | $3.51 | $3.56 | $3.45 | $3.47 | $3.18 | 13,085,320 |
| 2018-10-26 | $3.43 | $3.65 | $3.41 | $3.53 | $3.23 | 19,948,520 |
| 2018-10-25 | $3.28 | $3.44 | $3.23 | $3.41 | $3.12 | 16,761,530 |
| 2018-10-24 | $3.29 | $3.40 | $3.26 | $3.34 | $3.06 | 10,565,340 |
| 2018-10-23 | $3.34 | $3.36 | $3.27 | $3.29 | $3.01 | 9,148,060 |
| 2018-10-22 | $3.20 | $3.38 | $3.18 | $3.34 | $3.06 | 14,906,310 |
| 2018-10-19 | $3.09 | $3.20 | $3.06 | $3.18 | $2.91 | 11,673,730 |
| 2018-10-18 | $3.15 | $3.16 | $3.09 | $3.10 | $2.84 | 7,596,640 |
| 2018-10-17 | $3.17 | $3.19 | $3.11 | $3.16 | $2.89 | 6,538,250 |
| 2018-10-16 | $3.22 | $3.25 | $3.13 | $3.13 | $2.87 | 7,875,200 |
| 2018-10-15 | $3.33 | $3.34 | $3.20 | $3.21 | $2.94 | 7,606,110 |
| 2018-10-12 | $3.31 | $3.35 | $3.16 | $3.31 | $3.03 | 12,053,570 |
| 2018-10-11 | $3.60 | $3.60 | $3.32 | $3.33 | $3.05 | 20,473,520 |
| 2018-10-10 | $3.72 | $3.73 | $3.68 | $3.69 | $3.38 | 5,936,070 |
| 2018-10-09 | $3.71 | $3.74 | $3.70 | $3.71 | $3.40 | 6,280,240 |
| 2018-10-08 | $3.82 | $3.82 | $3.70 | $3.71 | $3.40 | 9,785,910 |
| 2018-10-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 0 |
| 2018-10-04 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 0 |
| 2018-10-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 0 |
| 2018-10-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 0 |
| 2018-10-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.55 | 0 |
| 2018-09-28 | $3.89 | $3.90 | $3.84 | $3.87 | $3.55 | 6,979,360 |
| 2018-09-27 | $3.92 | $3.92 | $3.85 | $3.86 | $3.54 | 6,039,420 |
| 2018-09-26 | $3.91 | $3.95 | $3.89 | $3.91 | $3.58 | 8,596,390 |
| 2018-09-25 | $3.94 | $3.94 | $3.90 | $3.91 | $3.58 | 10,941,080 |
| 2018-09-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.66 | 0 |
| 2018-09-21 | $3.94 | $4.04 | $3.91 | $4.00 | $3.66 | 12,629,890 |
| 2018-09-20 | $3.93 | $3.96 | $3.92 | $3.92 | $3.59 | 9,400,640 |
| 2018-09-19 | $3.82 | $3.97 | $3.81 | $3.93 | $3.60 | 17,486,460 |
| 2018-09-18 | $3.77 | $3.84 | $3.74 | $3.83 | $3.51 | 6,960,530 |
| 2018-09-17 | $3.83 | $3.83 | $3.78 | $3.78 | $3.46 | 5,376,400 |
| 2018-09-14 | $3.87 | $3.88 | $3.83 | $3.83 | $3.51 | 6,418,740 |
| 2018-09-13 | $3.86 | $3.88 | $3.83 | $3.87 | $3.55 | 6,236,080 |
| 2018-09-12 | $3.79 | $3.86 | $3.78 | $3.84 | $3.52 | 7,910,750 |
| 2018-09-11 | $3.83 | $3.84 | $3.78 | $3.78 | $3.46 | 6,498,070 |
| 2018-09-10 | $3.86 | $3.89 | $3.83 | $3.83 | $3.51 | 6,461,070 |
| 2018-09-07 | $3.86 | $3.90 | $3.83 | $3.85 | $3.53 | 7,180,750 |
| 2018-09-06 | $3.88 | $3.90 | $3.85 | $3.86 | $3.54 | 6,092,130 |
| 2018-09-05 | $3.94 | $3.94 | $3.88 | $3.91 | $3.58 | 9,554,610 |
| 2018-09-04 | $3.91 | $3.98 | $3.89 | $3.95 | $3.62 | 8,197,360 |
| 2018-09-03 | $3.97 | $3.97 | $3.87 | $3.93 | $3.60 | 15,081,980 |
| 2018-08-31 | $3.97 | $4.00 | $3.93 | $3.99 | $3.66 | 8,947,350 |
| 2018-08-30 | $4.03 | $4.04 | $3.95 | $4.00 | $3.66 | 11,763,470 |
| 2018-08-29 | $4.04 | $4.06 | $4.00 | $4.02 | $3.68 | 8,951,900 |
| 2018-08-28 | $4.13 | $4.13 | $4.03 | $4.05 | $3.71 | 15,550,690 |
| 2018-08-27 | $4.08 | $4.15 | $4.03 | $4.12 | $3.77 | 18,831,660 |
| 2018-08-24 | $4.06 | $4.15 | $4.04 | $4.13 | $3.78 | 10,109,480 |
| 2018-08-23 | $4.00 | $4.08 | $4.00 | $4.04 | $3.70 | 8,101,730 |
| 2018-08-22 | $3.99 | $4.03 | $3.98 | $3.99 | $3.66 | 6,268,340 |
| 2018-08-21 | $3.93 | $4.03 | $3.92 | $4.00 | $3.66 | 9,315,690 |
| 2018-08-20 | $3.95 | $3.97 | $3.85 | $3.94 | $3.61 | 10,242,850 |
| 2018-08-17 | $4.06 | $4.07 | $3.92 | $3.95 | $3.62 | 13,870,250 |
| 2018-08-16 | $4.03 | $4.08 | $4.01 | $4.03 | $3.69 | 12,542,950 |
| 2018-08-15 | $4.18 | $4.19 | $4.08 | $4.08 | $3.74 | 9,389,880 |
| 2018-08-14 | $4.22 | $4.24 | $4.16 | $4.18 | $3.83 | 8,727,410 |
| 2018-08-13 | $4.23 | $4.26 | $4.16 | $4.23 | $3.87 | 12,235,260 |
| 2018-08-10 | $4.25 | $4.36 | $4.25 | $4.29 | $3.93 | 12,633,910 |
| 2018-08-09 | $4.15 | $4.28 | $4.14 | $4.23 | $3.87 | 10,926,180 |
| 2018-08-08 | $4.23 | $4.28 | $4.15 | $4.15 | $3.80 | 11,089,170 |
| 2018-08-07 | $4.11 | $4.25 | $4.11 | $4.23 | $3.87 | 9,157,490 |
| 2018-08-06 | $4.18 | $4.22 | $4.09 | $4.10 | $3.76 | 6,955,800 |
| 2018-08-03 | $4.18 | $4.24 | $4.18 | $4.19 | $3.84 | 7,928,990 |
| 2018-08-02 | $4.39 | $4.41 | $4.13 | $4.20 | $3.85 | 15,919,570 |
| 2018-08-01 | $4.47 | $4.50 | $4.33 | $4.44 | $4.07 | 16,307,870 |
| 2018-07-31 | $4.52 | $4.54 | $4.41 | $4.49 | $4.11 | 10,177,850 |
| 2018-07-30 | $4.54 | $4.61 | $4.50 | $4.51 | $4.13 | 10,852,110 |
| 2018-07-27 | $4.50 | $4.59 | $4.48 | $4.52 | $4.14 | 11,079,420 |
| 2018-07-26 | $4.48 | $4.57 | $4.46 | $4.51 | $4.13 | 11,822,400 |
| 2018-07-25 | $4.48 | $4.52 | $4.43 | $4.47 | $4.09 | 11,310,060 |
| 2018-07-24 | $4.35 | $4.51 | $4.35 | $4.49 | $4.11 | 17,318,590 |
| 2018-07-23 | $4.25 | $4.36 | $4.23 | $4.35 | $3.98 | 13,458,760 |
| 2018-07-20 | $4.22 | $4.29 | $4.15 | $4.26 | $3.90 | 8,337,460 |
| 2018-07-19 | $4.24 | $4.26 | $4.18 | $4.20 | $3.85 | 6,348,730 |
| 2018-07-18 | $4.31 | $4.32 | $4.25 | $4.25 | $3.89 | 7,488,920 |
| 2018-07-17 | $4.24 | $4.32 | $4.24 | $4.31 | $3.95 | 7,868,270 |
| 2018-07-16 | $4.30 | $4.31 | $4.24 | $4.26 | $3.90 | 9,770,960 |
| 2018-07-13 | $4.26 | $4.35 | $4.26 | $4.32 | $3.96 | 15,133,040 |
| 2018-07-12 | $4.13 | $4.25 | $4.12 | $4.23 | $3.87 | 11,800,020 |
| 2018-07-11 | $4.23 | $4.24 | $4.10 | $4.15 | $3.80 | 8,047,650 |
| 2018-07-10 | $4.20 | $4.32 | $4.18 | $4.28 | $3.92 | 9,639,700 |
| 2018-07-09 | $4.09 | $4.20 | $4.08 | $4.19 | $3.84 | 8,777,430 |
| 2018-07-06 | $4.15 | $4.16 | $4.01 | $4.11 | $3.77 | 10,574,080 |
| 2018-07-05 | $4.21 | $4.21 | $4.12 | $4.13 | $3.78 | 9,698,720 |
| 2018-07-04 | $4.22 | $4.25 | $4.18 | $4.20 | $3.85 | 8,188,600 |
| 2018-07-03 | $4.19 | $4.24 | $4.12 | $4.22 | $3.87 | 11,427,740 |
| 2018-07-02 | $4.33 | $4.34 | $4.14 | $4.18 | $3.83 | 10,935,960 |
| 2018-06-29 | $4.19 | $4.32 | $4.18 | $4.30 | $3.94 | 9,044,770 |
| 2018-06-28 | $4.20 | $4.26 | $4.16 | $4.19 | $3.84 | 13,250,950 |
| 2018-06-27 | $4.31 | $4.32 | $4.16 | $4.18 | $3.83 | 13,786,250 |
| 2018-06-26 | $4.27 | $4.36 | $4.23 | $4.30 | $3.94 | 11,668,300 |
| 2018-06-25 | $4.43 | $4.45 | $4.29 | $4.33 | $3.97 | 15,065,750 |
| 2018-06-22 | $4.34 | $4.40 | $4.29 | $4.39 | $4.02 | 13,157,520 |
| 2018-06-21 | $4.51 | $4.60 | $4.30 | $4.34 | $3.98 | 24,980,400 |
| 2018-06-20 | $4.44 | $4.59 | $4.34 | $4.53 | $4.15 | 17,672,190 |
| 2018-06-19 | $4.62 | $4.65 | $4.30 | $4.45 | $4.08 | 21,532,570 |
| 2018-06-18 | $4.69 | $4.69 | $4.69 | $4.69 | $4.30 | 0 |
| 2018-06-15 | $4.67 | $4.81 | $4.66 | $4.69 | $4.30 | 15,213,690 |
| 2018-06-14 | $4.63 | $4.69 | $4.63 | $4.67 | $4.28 | 9,553,060 |
| 2018-06-13 | $4.67 | $4.77 | $4.63 | $4.66 | $4.27 | 12,786,040 |
| 2018-06-12 | $4.64 | $4.67 | $4.57 | $4.67 | $4.28 | 9,522,440 |
| 2018-06-11 | $4.61 | $4.72 | $4.58 | $4.65 | $4.26 | 11,808,200 |
| 2018-06-08 | $4.88 | $4.88 | $4.60 | $4.61 | $4.22 | 18,935,610 |
| 2018-06-07 | $4.94 | $4.98 | $4.85 | $4.89 | $4.48 | 13,904,690 |
| 2018-06-06 | $4.95 | $4.98 | $4.92 | $4.95 | $4.53 | 8,417,580 |
| 2018-06-05 | $6.69 | $6.71 | $6.55 | $6.63 | $4.53 | 14,381,560 |
| 2018-06-04 | $6.69 | $6.73 | $6.63 | $6.67 | $4.55 | 11,088,840 |
| 2018-06-01 | $6.71 | $6.79 | $6.60 | $6.66 | $4.55 | 8,639,530 |
| 2018-05-31 | $6.71 | $6.75 | $6.65 | $6.72 | $4.59 | 7,148,780 |
| 2018-05-30 | $6.74 | $6.78 | $6.66 | $6.68 | $4.56 | 6,144,500 |
| 2018-05-29 | $6.80 | $6.88 | $6.77 | $6.80 | $4.64 | 8,952,550 |
| 2018-05-28 | $6.90 | $6.90 | $6.72 | $6.76 | $4.62 | 8,359,140 |
| 2018-05-25 | $7.01 | $7.01 | $6.90 | $6.92 | $4.73 | 7,122,370 |
| 2018-05-24 | $6.96 | $7.03 | $6.96 | $6.99 | $4.77 | 5,769,690 |
| 2018-05-23 | $7.06 | $7.09 | $6.98 | $6.99 | $4.77 | 9,334,030 |
| 2018-05-22 | $7.14 | $7.16 | $7.06 | $7.08 | $4.83 | 7,693,250 |
| 2018-05-21 | $7.16 | $7.18 | $7.12 | $7.14 | $4.88 | 7,995,670 |
| 2018-05-18 | $7.10 | $7.14 | $7.06 | $7.12 | $4.86 | 7,665,860 |
| 2018-05-17 | $7.10 | $7.17 | $7.07 | $7.11 | $4.86 | 8,029,270 |
| 2018-05-16 | $7.14 | $7.15 | $7.07 | $7.10 | $4.85 | 9,753,480 |
| 2018-05-15 | $7.08 | $7.24 | $7.05 | $7.17 | $4.90 | 18,284,130 |
| 2018-05-14 | $7.00 | $7.07 | $6.97 | $7.05 | $4.81 | 15,961,390 |
| 2018-05-11 | $7.00 | $7.01 | $6.94 | $6.97 | $4.76 | 8,998,240 |
| 2018-05-10 | $6.95 | $7.04 | $6.89 | $7.00 | $4.78 | 13,028,090 |
| 2018-05-09 | $6.98 | $7.01 | $6.89 | $6.94 | $4.74 | 11,723,230 |
| 2018-05-08 | $6.96 | $7.03 | $6.95 | $6.99 | $4.77 | 16,824,750 |
| 2018-05-07 | $6.88 | $7.02 | $6.86 | $6.99 | $4.77 | 18,552,330 |
| 2018-05-04 | $6.99 | $7.02 | $6.84 | $6.85 | $4.68 | 17,260,530 |
| 2018-05-03 | $6.95 | $7.03 | $6.87 | $7.01 | $4.79 | 12,782,590 |
| 2018-05-02 | $6.94 | $6.96 | $6.87 | $6.94 | $4.74 | 12,374,870 |
| 2018-05-01 | $6.91 | $6.91 | $6.91 | $6.91 | $4.72 | 0 |
| 2018-04-30 | $6.91 | $6.91 | $6.91 | $6.91 | $4.72 | 0 |
| 2018-04-27 | $6.95 | $7.02 | $6.85 | $6.91 | $4.72 | 16,231,260 |
| 2018-04-26 | $7.00 | $7.11 | $6.91 | $6.94 | $4.74 | 22,988,460 |
| 2018-04-25 | $7.19 | $7.35 | $6.99 | $6.99 | $4.77 | 52,397,640 |
| 2018-04-24 | $6.60 | $6.99 | $6.60 | $6.99 | $4.77 | 20,307,050 |
| 2018-04-23 | $6.44 | $6.45 | $6.34 | $6.35 | $4.34 | 5,589,630 |
| 2018-04-20 | $6.62 | $6.62 | $6.42 | $6.43 | $4.39 | 7,716,090 |
| 2018-04-19 | $6.65 | $6.75 | $6.56 | $6.62 | $4.52 | 10,247,880 |
| 2018-04-18 | $6.65 | $6.69 | $6.51 | $6.65 | $4.54 | 10,477,260 |
| 2018-04-17 | $6.81 | $6.84 | $6.55 | $6.57 | $4.49 | 11,941,430 |
| 2018-04-16 | $6.72 | $6.81 | $6.70 | $6.76 | $4.62 | 10,927,890 |
| 2018-04-13 | $6.71 | $6.74 | $6.67 | $6.71 | $4.58 | 4,108,800 |
| 2018-04-12 | $6.73 | $6.75 | $6.66 | $6.67 | $4.55 | 6,717,770 |
| 2018-04-11 | $6.79 | $6.84 | $6.68 | $6.76 | $4.62 | 11,598,150 |
| 2018-04-10 | $6.66 | $6.84 | $6.66 | $6.74 | $4.60 | 11,915,150 |
| 2018-04-09 | $6.69 | $6.74 | $6.55 | $6.69 | $4.57 | 6,309,740 |
| 2018-04-06 | $6.76 | $6.76 | $6.76 | $6.76 | $4.62 | 0 |
| 2018-04-05 | $6.76 | $6.76 | $6.76 | $6.76 | $4.62 | 0 |
| 2018-04-04 | $6.97 | $7.04 | $6.76 | $6.76 | $4.62 | 11,757,730 |
| 2018-04-03 | $6.62 | $6.93 | $6.62 | $6.87 | $4.69 | 9,539,630 |
| 2018-04-02 | $6.67 | $6.83 | $6.67 | $6.75 | $4.61 | 7,692,370 |
| 2018-03-30 | $6.72 | $6.76 | $6.65 | $6.67 | $4.55 | 7,498,230 |
| 2018-03-29 | $6.50 | $6.83 | $6.50 | $6.73 | $4.60 | 10,914,700 |
| 2018-03-28 | $6.58 | $6.74 | $6.47 | $6.48 | $4.43 | 9,931,480 |
| 2018-03-27 | $6.58 | $6.74 | $6.58 | $6.67 | $4.55 | 6,936,460 |
| 2018-03-26 | $6.40 | $6.56 | $6.35 | $6.55 | $4.47 | 7,025,360 |
| 2018-03-23 | $6.82 | $6.82 | $6.39 | $6.50 | $4.44 | 15,109,970 |
| 2018-03-22 | $6.94 | $6.98 | $6.89 | $6.93 | $4.73 | 5,072,400 |
| 2018-03-21 | $6.91 | $7.07 | $6.88 | $6.92 | $4.73 | 7,346,020 |
| 2018-03-20 | $6.92 | $6.94 | $6.87 | $6.91 | $4.72 | 6,301,710 |
| 2018-03-19 | $7.07 | $7.09 | $6.96 | $6.97 | $4.76 | 8,781,190 |
| 2018-03-16 | $7.17 | $7.20 | $7.08 | $7.08 | $4.83 | 5,633,850 |
| 2018-03-15 | $7.16 | $7.19 | $7.09 | $7.16 | $4.89 | 8,208,260 |
| 2018-03-14 | $7.18 | $7.22 | $7.13 | $7.17 | $4.90 | 7,839,340 |
| 2018-03-13 | $7.20 | $7.24 | $7.19 | $7.20 | $4.92 | 6,493,220 |
| 2018-03-12 | $7.26 | $7.28 | $7.16 | $7.22 | $4.93 | 12,367,140 |
| 2018-03-09 | $7.29 | $7.30 | $7.21 | $7.27 | $4.96 | 9,026,540 |
| 2018-03-08 | $7.25 | $7.32 | $7.18 | $7.29 | $4.98 | 11,648,050 |
| 2018-03-07 | $7.25 | $7.37 | $7.21 | $7.26 | $4.96 | 12,405,340 |
| 2018-03-06 | $7.12 | $7.29 | $7.07 | $7.28 | $4.97 | 14,611,040 |
| 2018-03-05 | $7.05 | $7.15 | $7.04 | $7.10 | $4.85 | 6,764,930 |
| 2018-03-02 | $7.06 | $7.15 | $7.03 | $7.09 | $4.84 | 9,788,430 |
| 2018-03-01 | $7.25 | $7.29 | $7.10 | $7.16 | $4.89 | 19,671,390 |
| 2018-02-28 | $7.20 | $7.37 | $7.16 | $7.30 | $4.99 | 15,006,780 |
| 2018-02-27 | $7.37 | $7.37 | $7.22 | $7.26 | $4.96 | 11,313,620 |
| 2018-02-26 | $7.46 | $7.50 | $7.15 | $7.36 | $5.03 | 21,021,890 |
| 2018-02-23 | $7.37 | $7.47 | $7.31 | $7.43 | $5.07 | 14,433,130 |
| 2018-02-22 | $7.25 | $7.36 | $7.22 | $7.33 | $5.01 | 11,787,100 |
| 2018-02-21 | $7.20 | $7.20 | $7.20 | $7.20 | $4.92 | 0 |
| 2018-02-20 | $7.20 | $7.20 | $7.20 | $7.20 | $4.92 | 0 |
| 2018-02-19 | $7.20 | $7.20 | $7.20 | $7.20 | $4.92 | 0 |
| 2018-02-16 | $7.20 | $7.20 | $7.20 | $7.20 | $4.92 | 0 |
| 2018-02-15 | $7.20 | $7.20 | $7.20 | $7.20 | $4.92 | 0 |
| 2018-02-14 | $7.26 | $7.30 | $7.11 | $7.20 | $4.92 | 8,907,030 |
| 2018-02-13 | $7.28 | $7.46 | $7.24 | $7.26 | $4.96 | 14,869,070 |
| 2018-02-12 | $7.16 | $7.27 | $7.10 | $7.24 | $4.94 | 10,554,390 |
| 2018-02-09 | $7.26 | $7.35 | $6.95 | $7.11 | $4.86 | 18,175,370 |
| 2018-02-08 | $7.15 | $7.47 | $7.12 | $7.46 | $5.09 | 22,776,990 |
| 2018-02-07 | $7.48 | $7.52 | $6.91 | $7.12 | $4.86 | 27,368,310 |
| 2018-02-06 | $7.85 | $7.92 | $7.23 | $7.30 | $4.99 | 35,273,660 |
| 2018-02-05 | $7.84 | $8.05 | $7.79 | $8.00 | $5.46 | 23,051,090 |
| 2018-02-02 | $7.88 | $7.99 | $7.57 | $7.94 | $5.42 | 27,474,980 |
| 2018-02-01 | $8.34 | $8.58 | $7.90 | $7.91 | $5.40 | 41,715,290 |
| 2018-01-31 | $8.31 | $8.51 | $8.20 | $8.35 | $5.70 | 28,090,840 |
| 2018-01-30 | $8.18 | $8.47 | $8.15 | $8.26 | $5.64 | 32,335,230 |
| 2018-01-29 | $8.14 | $8.30 | $8.12 | $8.18 | $5.59 | 26,245,170 |
| 2018-01-26 | $8.36 | $8.36 | $8.06 | $8.16 | $5.57 | 46,761,700 |
| 2018-01-25 | $8.93 | $8.93 | $8.30 | $8.42 | $5.75 | 69,131,920 |
| 2018-01-24 | $8.73 | $9.00 | $8.59 | $8.91 | $6.08 | 30,914,060 |
| 2018-01-23 | $8.61 | $9.13 | $8.56 | $8.85 | $6.04 | 42,392,870 |
| 2018-01-22 | $8.18 | $8.91 | $8.14 | $8.78 | $6.00 | 42,803,520 |
| 2018-01-19 | $8.17 | $8.35 | $8.03 | $8.20 | $5.60 | 27,370,840 |
| 2018-01-18 | $7.72 | $8.44 | $7.70 | $8.24 | $5.63 | 35,286,340 |
| 2018-01-17 | $8.00 | $8.03 | $7.68 | $7.70 | $5.26 | 24,940,150 |
| 2018-01-16 | $7.65 | $8.07 | $7.61 | $7.99 | $5.46 | 33,262,470 |
| 2018-01-15 | $7.72 | $7.87 | $7.61 | $7.63 | $5.21 | 17,541,170 |
| 2018-01-12 | $7.63 | $7.94 | $7.60 | $7.74 | $5.29 | 22,765,430 |
| 2018-01-11 | $7.66 | $7.69 | $7.52 | $7.62 | $5.20 | 14,257,740 |
| 2018-01-10 | $7.68 | $7.82 | $7.56 | $7.67 | $5.24 | 17,088,660 |
| 2018-01-09 | $7.56 | $7.78 | $7.48 | $7.71 | $5.27 | 24,068,090 |
| 2018-01-08 | $7.45 | $7.77 | $7.45 | $7.56 | $5.16 | 26,307,980 |
| 2018-01-05 | $7.25 | $7.68 | $7.21 | $7.45 | $5.09 | 31,562,580 |
| 2018-01-04 | $7.17 | $7.26 | $7.12 | $7.25 | $4.95 | 7,725,520 |
| 2018-01-03 | $7.26 | $7.30 | $7.13 | $7.16 | $4.89 | 10,097,230 |
| 2018-01-02 | $6.88 | $7.35 | $6.86 | $7.26 | $4.96 | 22,880,910 |
| 2018-01-01 | $6.85 | $6.85 | $6.85 | $6.85 | $4.68 | 0 |
| 2017-12-29 | $6.69 | $6.87 | $6.67 | $6.85 | $4.68 | 7,021,900 |
| 2017-12-28 | $6.71 | $6.73 | $6.67 | $6.67 | $4.55 | 4,275,040 |
| 2017-12-27 | $6.68 | $6.74 | $6.67 | $6.69 | $4.57 | 4,368,410 |
| 2017-12-26 | $6.69 | $6.75 | $6.65 | $6.72 | $4.59 | 6,045,660 |
| 2017-12-25 | $6.71 | $6.79 | $6.65 | $6.67 | $4.55 | 5,992,210 |
| 2017-12-22 | $6.73 | $6.80 | $6.68 | $6.71 | $4.58 | 4,710,230 |
| 2017-12-21 | $6.77 | $6.79 | $6.66 | $6.75 | $4.61 | 6,255,930 |
| 2017-12-20 | $6.88 | $6.91 | $6.74 | $6.79 | $4.64 | 4,474,840 |
| 2017-12-19 | $6.81 | $6.92 | $6.80 | $6.89 | $4.71 | 3,764,670 |
| 2017-12-18 | $6.82 | $6.85 | $6.76 | $6.83 | $4.66 | 3,880,570 |
| 2017-12-15 | $6.88 | $6.91 | $6.77 | $6.80 | $4.64 | 4,381,360 |
| 2017-12-14 | $6.96 | $6.97 | $6.86 | $6.91 | $4.72 | 3,326,800 |
| 2017-12-13 | $6.88 | $6.96 | $6.88 | $6.95 | $4.75 | 3,371,460 |
| 2017-12-12 | $6.98 | $6.98 | $6.87 | $6.88 | $4.70 | 4,065,500 |
| 2017-12-11 | $6.95 | $6.96 | $6.85 | $6.95 | $4.75 | 4,705,670 |
| 2017-12-08 | $6.83 | $6.94 | $6.80 | $6.93 | $4.73 | 4,814,650 |
| 2017-12-07 | $6.82 | $6.89 | $6.81 | $6.83 | $4.66 | 3,560,360 |
| 2017-12-06 | $6.88 | $6.88 | $6.73 | $6.85 | $4.68 | 4,859,510 |
| 2017-12-05 | $7.03 | $7.04 | $6.81 | $6.86 | $4.68 | 8,763,520 |
| 2017-12-04 | $7.11 | $7.11 | $6.98 | $7.03 | $4.80 | 6,515,540 |
| 2017-12-01 | $7.09 | $7.14 | $7.05 | $7.11 | $4.86 | 5,040,730 |
| 2017-11-30 | $7.19 | $7.19 | $7.05 | $7.09 | $4.84 | 6,253,160 |
| 2017-11-29 | $7.16 | $7.24 | $7.08 | $7.20 | $4.92 | 9,881,900 |
| 2017-11-28 | $7.02 | $7.13 | $7.02 | $7.10 | $4.85 | 4,125,690 |
| 2017-11-27 | $7.04 | $7.09 | $7.00 | $7.04 | $4.81 | 4,238,680 |
| 2017-11-24 | $6.96 | $7.11 | $6.96 | $7.07 | $4.83 | 5,231,090 |
| 2017-11-23 | $7.16 | $7.19 | $6.97 | $7.00 | $4.78 | 9,089,790 |
| 2017-11-22 | $7.22 | $7.26 | $7.15 | $7.18 | $4.90 | 8,114,320 |
| 2017-11-21 | $7.19 | $7.36 | $7.15 | $7.24 | $4.94 | 11,318,330 |
| 2017-11-20 | $7.16 | $7.22 | $7.07 | $7.22 | $4.93 | 7,558,680 |
| 2017-11-17 | $7.47 | $7.47 | $7.13 | $7.15 | $4.88 | 14,149,600 |
| 2017-11-16 | $7.41 | $7.52 | $7.35 | $7.39 | $5.05 | 9,750,760 |
| 2017-11-15 | $7.57 | $7.64 | $7.37 | $7.39 | $5.05 | 13,875,770 |
| 2017-11-14 | $7.56 | $7.74 | $7.56 | $7.60 | $5.19 | 15,730,250 |
| 2017-11-13 | $7.64 | $7.78 | $7.57 | $7.58 | $5.18 | 13,410,320 |
| 2017-11-10 | $7.63 | $7.66 | $7.58 | $7.63 | $5.21 | 11,087,450 |
| 2017-11-09 | $7.70 | $7.72 | $7.56 | $7.61 | $5.20 | 18,142,620 |
| 2017-11-08 | $7.76 | $7.82 | $7.68 | $7.70 | $5.26 | 16,171,100 |
| 2017-11-07 | $7.94 | $7.97 | $7.70 | $7.77 | $5.31 | 17,103,590 |
| 2017-11-06 | $7.89 | $7.95 | $7.81 | $7.90 | $5.39 | 15,940,590 |
| 2017-11-03 | $7.80 | $8.03 | $7.69 | $7.91 | $5.40 | 29,355,580 |
| 2017-11-02 | $7.74 | $7.93 | $7.63 | $7.73 | $5.28 | 23,746,070 |
| 2017-11-01 | $7.63 | $7.93 | $7.58 | $7.75 | $5.29 | 33,100,760 |
| 2017-10-31 | $7.33 | $7.72 | $7.28 | $7.65 | $5.22 | 27,616,670 |
| 2017-10-30 | $7.45 | $7.53 | $7.23 | $7.26 | $4.96 | 17,266,250 |
| 2017-10-27 | $7.64 | $7.67 | $7.40 | $7.45 | $5.09 | 14,488,250 |
| 2017-10-26 | $7.56 | $7.67 | $7.53 | $7.62 | $5.20 | 15,206,330 |
| 2017-10-25 | $7.43 | $7.70 | $7.38 | $7.54 | $5.15 | 22,200,000 |
| 2017-10-24 | $7.44 | $7.49 | $7.38 | $7.39 | $5.05 | 19,057,190 |
| 2017-10-23 | $7.80 | $7.92 | $7.51 | $7.52 | $5.14 | 55,319,660 |
| 2017-10-20 | $7.03 | $7.54 | $7.02 | $7.50 | $5.12 | 32,284,650 |
| 2017-10-19 | $7.07 | $7.08 | $6.93 | $6.94 | $4.74 | 7,561,000 |
| 2017-10-18 | $7.11 | $7.15 | $7.05 | $7.09 | $4.84 | 8,464,610 |
| 2017-10-17 | $7.12 | $7.15 | $7.07 | $7.15 | $4.88 | 7,342,130 |
| 2017-10-16 | $7.32 | $7.35 | $7.13 | $7.15 | $4.88 | 11,659,740 |
| 2017-10-13 | $7.30 | $7.34 | $7.28 | $7.32 | $5.00 | 4,429,710 |
| 2017-10-12 | $7.32 | $7.37 | $7.28 | $7.32 | $5.00 | 5,801,400 |
| 2017-10-11 | $7.39 | $7.45 | $7.28 | $7.33 | $5.01 | 9,746,350 |
| 2017-10-10 | $7.26 | $7.37 | $7.22 | $7.36 | $5.03 | 9,145,100 |
| 2017-10-09 | $7.40 | $7.47 | $7.22 | $7.24 | $4.94 | 15,127,960 |
| 2017-10-06 | $7.18 | $7.18 | $7.18 | $7.18 | $4.90 | 0 |
| 2017-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $4.90 | 0 |
| 2017-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $4.90 | 0 |
| 2017-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $4.90 | 0 |
| 2017-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $4.90 | 0 |
| 2017-09-29 | $7.09 | $7.20 | $7.09 | $7.18 | $4.90 | 5,812,100 |
| 2017-09-28 | $7.12 | $7.16 | $7.08 | $7.08 | $4.83 | 5,062,160 |
| 2017-09-27 | $7.12 | $7.16 | $7.07 | $7.13 | $4.87 | 5,796,160 |
| 2017-09-26 | $7.13 | $7.19 | $7.07 | $7.13 | $4.87 | 7,471,350 |
| 2017-09-25 | $7.44 | $7.45 | $7.12 | $7.12 | $4.86 | 14,643,200 |
| 2017-09-22 | $7.42 | $7.50 | $7.39 | $7.48 | $5.11 | 8,996,070 |
| 2017-09-21 | $7.58 | $7.63 | $7.41 | $7.47 | $5.10 | 14,337,940 |
| 2017-09-20 | $7.54 | $7.65 | $7.45 | $7.59 | $5.18 | 17,341,520 |
| 2017-09-19 | $7.40 | $7.64 | $7.33 | $7.54 | $5.15 | 22,636,830 |
| 2017-09-18 | $7.52 | $7.54 | $7.30 | $7.40 | $5.05 | 19,025,180 |
| 2017-09-15 | $7.34 | $7.65 | $7.32 | $7.48 | $5.11 | 29,216,270 |
| 2017-09-14 | $7.26 | $7.35 | $7.26 | $7.35 | $5.02 | 9,991,180 |
| 2017-09-13 | $7.26 | $7.30 | $7.24 | $7.28 | $4.97 | 6,329,540 |
| 2017-09-12 | $7.30 | $7.35 | $7.25 | $7.26 | $4.96 | 7,277,880 |
| 2017-09-11 | $7.13 | $7.30 | $7.13 | $7.29 | $4.98 | 11,150,210 |
| 2017-09-08 | $7.10 | $7.17 | $7.08 | $7.13 | $4.87 | 8,122,850 |
| 2017-09-07 | $7.16 | $7.24 | $7.08 | $7.09 | $4.84 | 14,266,540 |
| 2017-09-06 | $7.12 | $7.19 | $7.09 | $7.17 | $4.90 | 10,144,420 |
| 2017-09-05 | $7.23 | $7.23 | $7.10 | $7.12 | $4.86 | 11,591,160 |
| 2017-09-04 | $7.27 | $7.33 | $7.17 | $7.21 | $4.92 | 10,500,380 |
| 2017-09-01 | $7.41 | $7.41 | $7.27 | $7.28 | $4.97 | 9,311,270 |
| 2017-08-31 | $7.36 | $7.40 | $7.35 | $7.40 | $5.05 | 8,096,480 |
| 2017-08-30 | $7.31 | $7.39 | $7.25 | $7.36 | $5.03 | 8,765,590 |
| 2017-08-29 | $7.29 | $7.44 | $7.26 | $7.36 | $5.03 | 9,793,280 |
| 2017-08-28 | $7.25 | $7.30 | $7.21 | $7.26 | $4.96 | 7,070,900 |
| 2017-08-25 | $7.10 | $7.24 | $7.10 | $7.21 | $4.92 | 6,276,150 |
| 2017-08-24 | $7.11 | $7.14 | $7.08 | $7.12 | $4.86 | 5,104,430 |
| 2017-08-23 | $7.26 | $7.27 | $7.09 | $7.10 | $4.85 | 6,287,490 |
| 2017-08-22 | $7.29 | $7.35 | $7.25 | $7.27 | $4.96 | 5,882,480 |
| 2017-08-21 | $7.26 | $7.31 | $7.22 | $7.27 | $4.96 | 6,706,520 |
| 2017-08-18 | $7.23 | $7.28 | $7.17 | $7.25 | $4.95 | 7,489,610 |
| 2017-08-17 | $7.30 | $7.34 | $7.20 | $7.24 | $4.94 | 6,826,260 |
| 2017-08-16 | $7.28 | $7.32 | $7.23 | $7.28 | $4.97 | 4,294,700 |
| 2017-08-15 | $7.23 | $7.32 | $7.18 | $7.28 | $4.97 | 5,941,910 |
| 2017-08-14 | $7.01 | $7.26 | $7.01 | $7.24 | $4.94 | 9,424,940 |
| 2017-08-11 | $7.16 | $7.19 | $6.99 | $7.00 | $4.78 | 12,204,660 |
| 2017-08-10 | $7.30 | $7.35 | $7.18 | $7.22 | $4.93 | 8,080,360 |
| 2017-08-09 | $7.26 | $7.37 | $7.24 | $7.30 | $4.99 | 6,868,280 |
| 2017-08-08 | $7.31 | $7.34 | $7.20 | $7.29 | $4.98 | 6,740,930 |
| 2017-08-07 | $7.33 | $7.38 | $7.25 | $7.31 | $4.99 | 8,258,780 |
| 2017-08-04 | $7.29 | $7.43 | $7.16 | $7.36 | $5.03 | 14,905,520 |
| 2017-08-03 | $7.38 | $7.45 | $7.24 | $7.30 | $4.99 | 10,826,770 |
| 2017-08-02 | $7.51 | $7.54 | $7.35 | $7.42 | $5.07 | 12,559,580 |
| 2017-08-01 | $7.48 | $7.66 | $7.36 | $7.51 | $5.13 | 22,267,830 |
| 2017-07-31 | $7.40 | $7.68 | $7.28 | $7.52 | $5.14 | 35,076,210 |
| 2017-07-28 | $6.91 | $7.57 | $6.88 | $7.23 | $4.94 | 21,812,600 |
| 2017-07-27 | $6.87 | $6.95 | $6.84 | $6.91 | $4.72 | 5,721,480 |
| 2017-07-26 | $6.93 | $6.96 | $6.83 | $6.88 | $4.70 | 5,023,050 |
| 2017-07-25 | $6.92 | $6.96 | $6.87 | $6.93 | $4.73 | 6,496,240 |
| 2017-07-24 | $6.87 | $6.97 | $6.84 | $6.94 | $4.74 | 7,242,560 |
| 2017-07-21 | $6.92 | $6.95 | $6.86 | $6.89 | $4.71 | 5,382,090 |
| 2017-07-20 | $6.79 | $6.93 | $6.74 | $6.88 | $4.70 | 7,742,480 |
| 2017-07-19 | $6.66 | $6.78 | $6.61 | $6.76 | $4.62 | 4,857,100 |
| 2017-07-18 | $6.58 | $6.69 | $6.58 | $6.65 | $4.54 | 4,149,130 |
| 2017-07-17 | $6.85 | $6.85 | $6.58 | $6.61 | $4.51 | 7,564,580 |
| 2017-07-14 | $6.85 | $6.85 | $6.76 | $6.83 | $4.66 | 4,842,400 |
| 2017-07-13 | $6.79 | $6.84 | $6.74 | $6.78 | $4.63 | 7,228,610 |
| 2017-07-12 | $6.74 | $6.79 | $6.69 | $6.78 | $4.63 | 6,696,460 |
| 2017-07-11 | $6.82 | $6.84 | $6.74 | $6.75 | $4.61 | 6,013,720 |
| 2017-07-10 | $6.78 | $6.90 | $6.72 | $6.81 | $4.65 | 8,764,880 |
| 2017-07-07 | $6.73 | $6.78 | $6.71 | $6.77 | $4.62 | 4,036,810 |
| 2017-07-06 | $6.73 | $6.84 | $6.71 | $6.78 | $4.63 | 8,410,520 |
| 2017-07-05 | $6.70 | $6.72 | $6.62 | $6.71 | $4.58 | 4,486,060 |
| 2017-07-04 | $6.73 | $6.74 | $6.66 | $6.68 | $4.56 | 5,708,950 |
| 2017-07-03 | $6.69 | $6.74 | $6.63 | $6.72 | $4.59 | 7,646,030 |
| 2017-06-30 | $6.71 | $6.72 | $6.58 | $6.64 | $4.53 | 5,833,000 |
| 2017-06-29 | $8.80 | $8.86 | $8.79 | $8.83 | $4.56 | 6,508,360 |
| 2017-06-28 | $8.83 | $8.86 | $8.77 | $8.83 | $4.56 | 4,718,270 |
| 2017-06-27 | $8.75 | $8.86 | $8.74 | $8.83 | $4.56 | 5,555,500 |
| 2017-06-26 | $8.63 | $8.79 | $8.61 | $8.77 | $4.53 | 4,776,920 |
| 2017-06-23 | $8.62 | $8.71 | $8.52 | $8.63 | $4.46 | 4,906,310 |
| 2017-06-22 | $8.65 | $8.82 | $8.60 | $8.61 | $4.45 | 6,645,690 |
| 2017-06-21 | $8.55 | $8.66 | $8.54 | $8.64 | $4.46 | 5,296,740 |
| 2017-06-20 | $8.48 | $8.68 | $8.48 | $8.55 | $4.42 | 6,786,190 |
| 2017-06-19 | $8.42 | $8.54 | $8.42 | $8.54 | $4.41 | 3,481,990 |
| 2017-06-16 | $8.45 | $8.49 | $8.39 | $8.45 | $4.36 | 4,970,340 |
| 2017-06-15 | $8.38 | $8.47 | $8.33 | $8.42 | $4.35 | 5,867,740 |
| 2017-06-14 | $8.40 | $8.44 | $8.35 | $8.37 | $4.32 | 3,795,690 |
| 2017-06-13 | $8.31 | $8.43 | $8.30 | $8.42 | $4.35 | 3,523,930 |
| 2017-06-12 | $8.44 | $8.52 | $8.30 | $8.32 | $4.30 | 7,533,700 |
| 2017-06-09 | $8.37 | $8.49 | $8.37 | $8.48 | $4.38 | 3,797,810 |
| 2017-06-08 | $8.39 | $8.42 | $8.33 | $8.40 | $4.34 | 3,951,260 |
| 2017-06-07 | $8.18 | $8.39 | $8.18 | $8.36 | $4.32 | 6,907,670 |
| 2017-06-06 | $8.20 | $8.24 | $8.14 | $8.20 | $4.23 | 4,669,130 |
| 2017-06-05 | $8.17 | $8.28 | $8.14 | $8.20 | $4.23 | 8,910,230 |
| 2017-06-02 | $8.04 | $8.16 | $7.99 | $8.14 | $4.20 | 6,563,440 |
| 2017-06-01 | $8.15 | $8.23 | $8.06 | $8.07 | $4.17 | 7,171,070 |
| 2017-05-31 | $8.20 | $8.35 | $8.13 | $8.16 | $4.21 | 9,441,590 |
| 2017-05-30 | $8.05 | $8.05 | $8.05 | $8.05 | $4.16 | 0 |
| 2017-05-29 | $8.05 | $8.05 | $8.05 | $8.05 | $4.16 | 0 |
| 2017-05-26 | $8.00 | $8.10 | $7.97 | $8.05 | $4.16 | 4,691,580 |
| 2017-05-25 | $7.81 | $8.04 | $7.81 | $8.04 | $4.15 | 6,376,630 |
| 2017-05-24 | $7.79 | $7.85 | $7.72 | $7.84 | $4.05 | 3,909,380 |
| 2017-05-23 | $7.91 | $7.94 | $7.73 | $7.75 | $4.00 | 6,828,820 |
| 2017-05-22 | $8.18 | $8.18 | $7.91 | $7.93 | $4.10 | 7,636,340 |
| 2017-05-19 | $8.19 | $8.21 | $8.13 | $8.19 | $4.23 | 3,798,660 |
| 2017-05-18 | $8.16 | $8.22 | $8.14 | $8.17 | $4.22 | 3,698,600 |
| 2017-05-17 | $8.18 | $8.27 | $8.17 | $8.22 | $4.25 | 6,067,780 |
| 2017-05-16 | $8.13 | $8.24 | $8.06 | $8.22 | $4.25 | 5,902,060 |
| 2017-05-15 | $8.10 | $8.19 | $8.10 | $8.14 | $4.20 | 3,564,040 |
| 2017-05-12 | $8.12 | $8.12 | $8.04 | $8.07 | $4.17 | 3,819,690 |
| 2017-05-11 | $8.07 | $8.18 | $7.97 | $8.12 | $4.19 | 7,831,100 |
| 2017-05-10 | $8.27 | $8.31 | $8.09 | $8.10 | $4.18 | 7,371,810 |
| 2017-05-09 | $8.25 | $8.30 | $8.20 | $8.27 | $4.27 | 4,584,990 |
| 2017-05-08 | $8.40 | $8.41 | $8.25 | $8.26 | $4.27 | 5,800,450 |
| 2017-05-05 | $8.61 | $8.62 | $8.40 | $8.41 | $4.34 | 8,779,680 |
| 2017-05-04 | $8.63 | $8.71 | $8.58 | $8.62 | $4.45 | 6,499,490 |
| 2017-05-03 | $8.73 | $8.73 | $8.62 | $8.66 | $4.47 | 5,976,610 |
| 2017-05-02 | $8.85 | $8.87 | $8.68 | $8.74 | $4.51 | 7,471,660 |
| 2017-05-01 | $8.89 | $8.89 | $8.89 | $8.89 | $4.59 | 0 |
| 2017-04-28 | $8.88 | $8.90 | $8.81 | $8.89 | $4.59 | 7,884,440 |
| 2017-04-27 | $8.78 | $8.92 | $8.68 | $8.90 | $4.60 | 6,148,440 |
| 2017-04-26 | $8.62 | $8.79 | $8.62 | $8.78 | $4.53 | 5,310,500 |
| 2017-04-25 | $8.65 | $8.73 | $8.55 | $8.61 | $4.45 | 4,784,320 |
| 2017-04-24 | $8.84 | $8.85 | $8.58 | $8.62 | $4.45 | 7,044,120 |
| 2017-04-21 | $8.70 | $8.83 | $8.70 | $8.82 | $4.56 | 7,336,390 |
| 2017-04-20 | $8.76 | $8.82 | $8.62 | $8.69 | $4.49 | 5,795,400 |
| 2017-04-19 | $9.03 | $9.03 | $8.65 | $8.80 | $4.54 | 10,785,220 |
| 2017-04-18 | $9.02 | $9.11 | $8.98 | $8.98 | $4.64 | 5,794,880 |
| 2017-04-17 | $9.01 | $9.16 | $8.96 | $9.04 | $4.67 | 7,467,220 |
| 2017-04-14 | $9.20 | $9.22 | $9.06 | $9.09 | $4.69 | 8,034,110 |
| 2017-04-13 | $9.10 | $9.24 | $9.09 | $9.20 | $4.75 | 10,905,490 |
| 2017-04-12 | $9.01 | $9.18 | $8.99 | $9.11 | $4.70 | 10,585,160 |
| 2017-04-11 | $9.02 | $9.07 | $8.88 | $9.04 | $4.67 | 9,779,660 |
| 2017-04-10 | $9.09 | $9.14 | $8.97 | $9.04 | $4.67 | 7,795,230 |
| 2017-04-07 | $9.08 | $9.10 | $9.01 | $9.07 | $4.68 | 4,515,360 |
| 2017-04-06 | $9.06 | $9.09 | $9.02 | $9.08 | $4.69 | 5,582,620 |
| 2017-04-05 | $8.82 | $9.08 | $8.82 | $9.06 | $4.68 | 7,879,010 |
| 2017-04-04 | $8.82 | $8.82 | $8.82 | $8.82 | $4.56 | 0 |
| 2017-04-03 | $8.82 | $8.82 | $8.82 | $8.82 | $4.56 | 0 |
| 2017-03-31 | $8.81 | $8.88 | $8.76 | $8.82 | $4.56 | 6,029,810 |
| 2017-03-30 | $8.99 | $9.05 | $8.78 | $8.80 | $4.54 | 8,893,310 |
| 2017-03-29 | $9.16 | $9.21 | $9.01 | $9.01 | $4.65 | 10,862,030 |
| 2017-03-28 | $9.31 | $9.32 | $9.11 | $9.18 | $4.74 | 11,800,400 |
| 2017-03-27 | $9.40 | $9.43 | $9.29 | $9.33 | $4.82 | 16,485,630 |
| 2017-03-24 | $9.51 | $9.77 | $9.40 | $9.46 | $4.89 | 32,070,420 |
| 2017-03-23 | $9.22 | $9.31 | $9.19 | $9.28 | $4.79 | 5,723,580 |
| 2017-03-22 | $9.24 | $9.30 | $9.17 | $9.25 | $4.78 | 6,003,130 |
| 2017-03-21 | $9.25 | $9.30 | $9.21 | $9.26 | $4.78 | 4,420,520 |
| 2017-03-20 | $9.18 | $9.27 | $9.13 | $9.24 | $4.77 | 6,838,740 |
| 2017-03-17 | $9.35 | $9.40 | $9.17 | $9.21 | $4.76 | 6,772,430 |
| 2017-03-16 | $9.23 | $9.38 | $9.20 | $9.35 | $4.83 | 9,389,730 |
| 2017-03-15 | $9.23 | $9.23 | $9.11 | $9.19 | $4.75 | 4,904,820 |
| 2017-03-14 | $9.19 | $9.32 | $9.16 | $9.23 | $4.77 | 5,667,730 |
| 2017-03-13 | $9.15 | $9.20 | $9.03 | $9.17 | $4.74 | 9,076,150 |
| 2017-03-10 | $9.15 | $9.21 | $9.12 | $9.13 | $4.72 | 3,983,820 |
| 2017-03-09 | $9.35 | $9.37 | $9.10 | $9.16 | $4.73 | 7,740,940 |
| 2017-03-08 | $9.41 | $9.44 | $9.30 | $9.35 | $4.83 | 7,072,280 |
| 2017-03-07 | $9.40 | $9.50 | $9.38 | $9.45 | $4.88 | 7,406,980 |
| 2017-03-06 | $9.45 | $9.45 | $9.34 | $9.42 | $4.87 | 4,800,580 |
| 2017-03-03 | $9.49 | $9.49 | $9.35 | $9.41 | $4.86 | 7,713,370 |
| 2017-03-02 | $9.36 | $9.53 | $9.36 | $9.50 | $4.91 | 11,084,210 |
| 2017-03-01 | $9.33 | $9.55 | $9.30 | $9.37 | $4.84 | 16,745,350 |
| 2017-02-28 | $9.32 | $9.42 | $9.31 | $9.33 | $4.82 | 5,828,540 |
| 2017-02-27 | $9.41 | $9.42 | $9.31 | $9.33 | $4.82 | 4,946,300 |
| 2017-02-24 | $9.40 | $9.44 | $9.28 | $9.41 | $4.86 | 7,211,750 |
| 2017-02-23 | $9.38 | $9.48 | $9.34 | $9.43 | $4.87 | 6,923,060 |
| 2017-02-22 | $9.34 | $9.41 | $9.27 | $9.39 | $4.85 | 8,644,420 |
| 2017-02-21 | $9.23 | $9.34 | $9.18 | $9.32 | $4.81 | 8,591,140 |
| 2017-02-20 | $9.19 | $9.25 | $9.10 | $9.23 | $4.77 | 6,763,130 |
| 2017-02-17 | $9.30 | $9.30 | $9.09 | $9.13 | $4.72 | 9,391,460 |
| 2017-02-16 | $9.19 | $9.29 | $9.14 | $9.28 | $4.79 | 10,394,890 |
| 2017-02-15 | $9.12 | $9.35 | $9.06 | $9.21 | $4.76 | 17,885,450 |
| 2017-02-14 | $9.09 | $9.12 | $9.00 | $9.09 | $4.69 | 6,267,700 |
| 2017-02-13 | $9.06 | $9.15 | $9.02 | $9.14 | $4.72 | 7,505,240 |
| 2017-02-10 | $9.01 | $9.07 | $8.97 | $9.03 | $4.66 | 7,514,590 |
| 2017-02-09 | $8.92 | $9.02 | $8.90 | $8.97 | $4.63 | 5,263,430 |
| 2017-02-08 | $8.98 | $8.99 | $8.84 | $8.90 | $4.60 | 6,911,520 |
| 2017-02-07 | $8.99 | $9.04 | $8.94 | $8.97 | $4.63 | 6,873,030 |
| 2017-02-06 | $8.94 | $9.04 | $8.93 | $9.00 | $4.65 | 5,808,070 |
| 2017-02-03 | $9.06 | $9.10 | $8.93 | $8.94 | $4.62 | 4,936,900 |
| 2017-02-02 | $9.09 | $9.09 | $9.09 | $9.09 | $4.69 | 0 |
| 2017-02-01 | $9.09 | $9.09 | $9.09 | $9.09 | $4.69 | 0 |
| 2017-01-31 | $9.09 | $9.09 | $9.09 | $9.09 | $4.69 | 0 |
| 2017-01-30 | $9.09 | $9.09 | $9.09 | $9.09 | $4.69 | 0 |
| 2017-01-27 | $9.09 | $9.09 | $9.09 | $9.09 | $4.69 | 0 |
| 2017-01-26 | $8.99 | $9.13 | $8.93 | $9.09 | $4.69 | 8,706,320 |
| 2017-01-25 | $8.91 | $9.07 | $8.80 | $8.96 | $4.63 | 12,583,160 |
| 2017-01-24 | $8.69 | $8.75 | $8.64 | $8.73 | $4.51 | 4,197,900 |
| 2017-01-23 | $8.68 | $8.73 | $8.64 | $8.70 | $4.49 | 3,450,830 |
| 2017-01-20 | $8.55 | $8.68 | $8.55 | $8.65 | $4.47 | 3,584,100 |
| 2017-01-19 | $8.62 | $8.68 | $8.53 | $8.57 | $4.43 | 3,542,380 |
| 2017-01-18 | $8.48 | $8.65 | $8.46 | $8.56 | $4.42 | 4,157,880 |
| 2017-01-17 | $8.53 | $8.61 | $8.37 | $8.53 | $4.41 | 4,871,750 |
| 2017-01-16 | $8.68 | $8.77 | $8.29 | $8.54 | $4.41 | 8,783,680 |
| 2017-01-13 | $8.89 | $8.90 | $8.63 | $8.64 | $4.46 | 7,092,650 |
| 2017-01-12 | $8.88 | $9.05 | $8.83 | $8.91 | $4.60 | 5,513,590 |
| 2017-01-11 | $8.95 | $9.03 | $8.87 | $8.89 | $4.59 | 6,511,040 |
| 2017-01-10 | $9.08 | $9.09 | $8.89 | $8.92 | $4.61 | 7,375,530 |
| 2017-01-09 | $9.08 | $9.13 | $9.03 | $9.10 | $4.70 | 6,662,090 |
| 2017-01-06 | $9.10 | $9.18 | $9.06 | $9.07 | $4.68 | 6,428,000 |
| 2017-01-05 | $9.09 | $9.14 | $9.02 | $9.10 | $4.70 | 4,170,770 |
| 2017-01-04 | $9.00 | $9.16 | $8.99 | $9.09 | $4.69 | 9,797,400 |
| 2017-01-03 | $8.93 | $9.07 | $8.93 | $9.03 | $4.66 | 5,777,160 |
| 2017-01-02 | $8.93 | $8.93 | $8.93 | $8.93 | $4.61 | 0 |
| 2016-12-30 | $8.83 | $8.99 | $8.83 | $8.93 | $4.61 | 5,377,940 |
| 2016-12-29 | $8.80 | $8.90 | $8.70 | $8.83 | $4.56 | 5,825,500 |
| 2016-12-28 | $8.90 | $9.05 | $8.73 | $8.75 | $4.52 | 10,647,740 |
| 2016-12-27 | $8.86 | $8.90 | $8.78 | $8.87 | $4.58 | 4,905,040 |
| 2016-12-26 | $8.70 | $8.82 | $8.67 | $8.80 | $4.54 | 7,420,100 |
| 2016-12-23 | $8.98 | $9.03 | $8.68 | $8.73 | $4.51 | 8,973,710 |
| 2016-12-22 | $8.87 | $9.07 | $8.87 | $8.98 | $4.64 | 11,633,840 |
| 2016-12-21 | $8.77 | $8.82 | $8.72 | $8.81 | $4.55 | 4,578,380 |
| 2016-12-20 | $8.81 | $8.88 | $8.71 | $8.75 | $4.52 | 5,263,120 |
| 2016-12-19 | $8.74 | $8.89 | $8.70 | $8.77 | $4.53 | 10,053,790 |
| 2016-12-16 | $8.42 | $8.90 | $8.42 | $8.69 | $4.49 | 17,378,040 |
| 2016-12-15 | $8.20 | $8.49 | $8.20 | $8.40 | $4.34 | 8,628,600 |
| 2016-12-14 | $8.20 | $8.35 | $8.17 | $8.26 | $4.27 | 6,952,410 |
| 2016-12-13 | $8.34 | $8.35 | $8.11 | $8.20 | $4.23 | 11,100,880 |
| 2016-12-12 | $8.87 | $8.97 | $8.21 | $8.35 | $4.31 | 13,168,060 |
| 2016-12-09 | $8.88 | $8.93 | $8.84 | $8.88 | $4.59 | 4,108,150 |
| 2016-12-08 | $8.98 | $9.01 | $8.86 | $8.87 | $4.58 | 5,201,540 |
| 2016-12-07 | $8.93 | $8.97 | $8.82 | $8.96 | $4.63 | 6,162,860 |
| 2016-12-06 | $8.99 | $9.03 | $8.87 | $8.91 | $4.60 | 7,292,390 |
| 2016-12-05 | $9.02 | $9.08 | $8.95 | $8.97 | $4.63 | 5,798,090 |
| 2016-12-02 | $9.18 | $9.18 | $9.03 | $9.07 | $4.68 | 6,937,840 |
| 2016-12-01 | $9.16 | $9.17 | $9.08 | $9.15 | $4.73 | 7,883,930 |
| 2016-11-30 | $9.10 | $9.20 | $9.06 | $9.13 | $4.72 | 8,686,900 |
| 2016-11-29 | $9.37 | $9.38 | $9.07 | $9.11 | $4.70 | 17,027,370 |
| 2016-11-28 | $9.40 | $9.45 | $9.35 | $9.37 | $4.84 | 9,316,740 |
| 2016-11-25 | $9.48 | $9.55 | $9.32 | $9.38 | $4.84 | 17,144,600 |
| 2016-11-24 | $9.65 | $9.66 | $9.45 | $9.49 | $4.90 | 14,743,600 |
| 2016-11-23 | $9.64 | $9.79 | $9.58 | $9.70 | $5.01 | 17,138,420 |
| 2016-11-22 | $9.71 | $9.73 | $9.59 | $9.65 | $4.98 | 14,261,270 |
| 2016-11-21 | $9.71 | $9.79 | $9.63 | $9.72 | $5.02 | 11,773,080 |
| 2016-11-18 | $10.11 | $10.13 | $9.67 | $9.80 | $5.06 | 27,721,190 |
| 2016-11-17 | $10.08 | $10.54 | $10.02 | $10.16 | $5.25 | 31,941,720 |
| 2016-11-16 | $9.64 | $9.71 | $9.52 | $9.69 | $5.00 | 8,079,810 |
| 2016-11-15 | $9.60 | $9.65 | $9.51 | $9.64 | $4.98 | 5,385,410 |
| 2016-11-14 | $9.53 | $9.64 | $9.49 | $9.63 | $4.97 | 5,370,080 |
| 2016-11-11 | $9.51 | $9.59 | $9.46 | $9.52 | $4.92 | 4,416,610 |
| 2016-11-10 | $9.50 | $9.59 | $9.47 | $9.50 | $4.91 | 3,939,100 |
| 2016-11-09 | $9.46 | $9.59 | $9.39 | $9.48 | $4.90 | 4,346,240 |
| 2016-11-08 | $9.49 | $9.50 | $9.38 | $9.46 | $4.89 | 3,473,300 |
| 2016-11-07 | $9.44 | $9.47 | $9.33 | $9.47 | $4.89 | 2,840,320 |
| 2016-11-04 | $9.44 | $9.54 | $9.38 | $9.40 | $4.85 | 4,344,680 |
| 2016-11-03 | $9.50 | $9.63 | $9.38 | $9.46 | $4.89 | 5,018,450 |
| 2016-11-02 | $9.66 | $9.79 | $9.51 | $9.56 | $4.94 | 4,611,270 |
| 2016-11-01 | $9.45 | $9.67 | $9.41 | $9.59 | $4.95 | 7,461,960 |
| 2016-10-31 | $9.36 | $9.47 | $9.28 | $9.44 | $4.88 | 0 |
| 2016-10-28 | $9.38 | $9.50 | $9.38 | $9.41 | $4.86 | 4,003,540 |
| 2016-10-27 | $9.40 | $9.44 | $9.38 | $9.39 | $4.85 | 2,709,690 |
| 2016-10-26 | $9.43 | $9.46 | $9.37 | $9.44 | $4.88 | 3,589,830 |
| 2016-10-25 | $9.44 | $9.45 | $9.36 | $9.43 | $4.87 | 2,935,160 |
| 2016-10-24 | $9.39 | $9.46 | $9.30 | $9.41 | $4.86 | 3,310,270 |
| 2016-10-21 | $9.46 | $9.54 | $9.36 | $9.41 | $4.86 | 2,997,630 |
| 2016-10-20 | $9.52 | $9.56 | $9.42 | $9.50 | $4.91 | 4,450,150 |
| 2016-10-19 | $9.60 | $9.75 | $9.48 | $9.52 | $4.92 | 3,991,520 |
| 2016-10-18 | $9.40 | $9.59 | $9.38 | $9.56 | $4.94 | 3,924,160 |
| 2016-10-17 | $9.55 | $9.56 | $9.39 | $9.43 | $4.87 | 3,406,930 |
| 2016-10-14 | $9.37 | $9.53 | $9.36 | $9.48 | $4.90 | 5,404,650 |
| 2016-10-13 | $9.41 | $9.45 | $9.33 | $9.39 | $4.85 | 4,332,550 |
| 2016-10-12 | $9.30 | $9.51 | $9.29 | $9.39 | $4.85 | 4,372,880 |
| 2016-10-11 | $9.31 | $9.47 | $9.24 | $9.36 | $4.83 | 4,927,850 |
| 2016-10-10 | $9.66 | $9.66 | $9.20 | $9.33 | $4.82 | 12,482,490 |
| 2016-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $5.09 | 0 |
| 2016-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $5.09 | 0 |
| 2016-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $5.09 | 0 |
| 2016-10-04 | $9.85 | $9.85 | $9.85 | $9.85 | $5.09 | 0 |
| 2016-10-03 | $9.85 | $9.85 | $9.85 | $9.85 | $5.09 | 0 |
| 2016-09-30 | $9.78 | $9.94 | $9.70 | $9.85 | $5.09 | 6,761,590 |
| 2016-09-29 | $9.71 | $9.86 | $9.60 | $9.79 | $5.06 | 4,086,210 |
| 2016-09-28 | $9.88 | $9.93 | $9.73 | $9.80 | $5.06 | 3,636,680 |
| 2016-09-27 | $9.53 | $9.92 | $9.51 | $9.87 | $5.10 | 7,423,850 |
| 2016-09-26 | $9.82 | $10.00 | $9.55 | $9.60 | $4.96 | 5,862,470 |
| 2016-09-23 | $9.98 | $10.03 | $9.77 | $9.79 | $5.06 | 6,774,660 |
| 2016-09-22 | $9.70 | $10.14 | $9.65 | $9.99 | $5.16 | 13,169,450 |
| 2016-09-21 | $9.69 | $9.72 | $9.56 | $9.62 | $4.97 | 4,679,020 |
| 2016-09-20 | $9.51 | $9.70 | $9.44 | $9.70 | $5.01 | 4,824,890 |
| 2016-09-19 | $9.39 | $9.48 | $9.39 | $9.47 | $4.89 | 2,048,890 |
| 2016-09-16 | $9.38 | $9.38 | $9.38 | $9.38 | $4.84 | 0 |
| 2016-09-15 | $9.38 | $9.38 | $9.38 | $9.38 | $4.84 | 0 |
| 2016-09-14 | $9.40 | $9.51 | $9.36 | $9.38 | $4.84 | 2,982,460 |
| 2016-09-13 | $9.43 | $9.55 | $9.39 | $9.47 | $4.89 | 2,795,530 |
| 2016-09-12 | $9.61 | $9.61 | $9.32 | $9.45 | $4.88 | 7,019,370 |
| 2016-09-09 | $9.71 | $9.85 | $9.71 | $9.76 | $5.04 | 5,810,760 |
| 2016-09-08 | $9.61 | $9.78 | $9.59 | $9.74 | $5.03 | 6,034,590 |
| 2016-09-07 | $9.60 | $9.81 | $9.60 | $9.65 | $4.98 | 5,742,060 |
| 2016-09-06 | $9.51 | $9.71 | $9.38 | $9.69 | $5.00 | 6,474,700 |
| 2016-09-05 | $9.52 | $9.59 | $9.48 | $9.50 | $4.91 | 4,470,730 |
| 2016-09-02 | $9.55 | $9.69 | $9.38 | $9.52 | $4.92 | 8,682,660 |
| 2016-09-01 | $9.92 | $9.97 | $9.55 | $9.58 | $4.95 | 12,040,200 |
| 2016-08-31 | $9.90 | $10.17 | $9.75 | $9.97 | $5.15 | 10,805,750 |
| 2016-08-30 | $9.98 | $10.03 | $9.82 | $9.87 | $5.10 | 8,617,400 |
| 2016-08-29 | $10.08 | $10.22 | $9.92 | $10.04 | $5.19 | 8,213,560 |
| 2016-08-26 | $10.31 | $10.34 | $10.09 | $10.11 | $5.22 | 6,727,890 |
| 2016-08-25 | $10.02 | $10.44 | $9.91 | $10.23 | $5.28 | 10,994,080 |
| 2016-08-24 | $10.24 | $10.30 | $10.02 | $10.07 | $5.20 | 8,098,200 |
| 2016-08-23 | $10.35 | $10.36 | $10.08 | $10.19 | $5.26 | 13,730,470 |
| 2016-08-22 | $10.70 | $10.89 | $10.35 | $10.41 | $5.38 | 17,505,990 |
| 2016-08-19 | $11.09 | $11.09 | $10.53 | $10.75 | $5.55 | 21,509,310 |
| 2016-08-18 | $10.55 | $11.38 | $10.53 | $10.91 | $5.63 | 33,579,430 |
| 2016-08-17 | $10.79 | $10.85 | $10.42 | $10.47 | $5.41 | 21,587,670 |
| 2016-08-16 | $11.04 | $11.40 | $10.82 | $10.87 | $5.61 | 28,154,090 |
| 2016-08-15 | $10.08 | $11.02 | $10.08 | $11.02 | $5.69 | 37,250,580 |
| 2016-08-12 | $9.63 | $10.12 | $9.58 | $10.02 | $5.17 | 16,358,130 |
| 2016-08-11 | $9.81 | $9.93 | $9.57 | $9.63 | $4.97 | 10,357,410 |
| 2016-08-10 | $9.82 | $10.06 | $9.61 | $9.96 | $5.14 | 12,740,730 |
| 2016-08-09 | $10.00 | $10.05 | $9.71 | $9.87 | $5.10 | 12,513,820 |
| 2016-08-08 | $9.73 | $10.17 | $9.72 | $10.00 | $5.16 | 18,952,360 |
| 2016-08-05 | $9.53 | $10.23 | $9.53 | $9.72 | $5.02 | 23,653,230 |
| 2016-08-04 | $9.36 | $9.69 | $9.35 | $9.44 | $4.88 | 9,910,590 |
| 2016-08-03 | $9.02 | $9.60 | $8.99 | $9.36 | $4.83 | 10,610,330 |
| 2016-08-02 | $8.78 | $9.18 | $8.61 | $9.10 | $4.70 | 8,783,590 |
| 2016-08-01 | $8.90 | $8.99 | $8.68 | $8.78 | $4.53 | 5,017,040 |
| 2016-07-29 | $9.44 | $9.44 | $8.87 | $8.98 | $4.64 | 12,759,750 |
| 2016-07-28 | $9.38 | $9.58 | $9.25 | $9.44 | $4.88 | 8,696,010 |
| 2016-07-27 | $9.38 | $9.65 | $9.00 | $9.43 | $4.87 | 19,343,110 |
| 2016-07-26 | $9.36 | $9.49 | $9.30 | $9.40 | $4.85 | 6,086,720 |
| 2016-07-25 | $9.54 | $9.55 | $9.24 | $9.39 | $4.85 | 11,152,050 |
| 2016-07-22 | $9.41 | $9.72 | $9.39 | $9.55 | $4.93 | 20,733,660 |
| 2016-07-21 | $8.91 | $9.74 | $8.91 | $9.49 | $4.90 | 27,265,500 |
| 2016-07-20 | $8.93 | $8.98 | $8.77 | $8.87 | $4.58 | 4,608,300 |
| 2016-07-19 | $8.75 | $9.05 | $8.74 | $8.98 | $4.59 | 7,575,990 |
| 2016-07-18 | $8.86 | $8.88 | $8.65 | $8.72 | $4.45 | 3,581,150 |
| 2016-07-15 | $9.00 | $9.00 | $8.82 | $8.84 | $4.51 | 3,975,090 |
| 2016-07-14 | $8.75 | $9.00 | $8.75 | $8.98 | $4.59 | 8,509,070 |
| 2016-07-13 | $8.68 | $8.79 | $8.67 | $8.78 | $4.48 | 5,015,710 |
| 2016-07-12 | $8.60 | $8.70 | $8.52 | $8.69 | $4.44 | 5,562,720 |
| 2016-07-11 | $8.74 | $8.75 | $8.62 | $8.62 | $4.40 | 3,610,910 |
| 2016-07-08 | $8.69 | $8.74 | $8.60 | $8.73 | $4.46 | 3,912,430 |
| 2016-07-07 | $8.81 | $8.81 | $8.61 | $8.70 | $4.44 | 6,015,720 |
| 2016-07-06 | $8.79 | $9.19 | $8.79 | $8.85 | $4.52 | 13,380,040 |
| 2016-07-05 | $8.55 | $8.93 | $8.49 | $8.81 | $4.50 | 14,954,540 |
| 2016-07-04 | $8.47 | $8.58 | $8.42 | $8.53 | $4.36 | 8,152,440 |
| 2016-07-01 | $8.41 | $8.54 | $8.41 | $8.47 | $4.33 | 4,945,070 |
| 2016-06-30 | $8.36 | $8.51 | $8.32 | $8.39 | $4.28 | 4,950,180 |
| 2016-06-29 | $8.34 | $8.41 | $8.31 | $8.37 | $4.27 | 3,876,270 |
| 2016-06-28 | $8.38 | $8.41 | $8.25 | $8.33 | $4.25 | 4,965,250 |
| 2016-06-27 | $8.21 | $8.41 | $8.21 | $8.38 | $4.28 | 5,362,190 |
| 2016-06-24 | $8.40 | $8.46 | $7.96 | $8.25 | $4.21 | 5,383,290 |
| 2016-06-23 | $8.28 | $8.53 | $8.27 | $8.39 | $4.28 | 7,456,700 |
| 2016-06-22 | $8.27 | $8.33 | $8.20 | $8.32 | $4.25 | 2,502,510 |
| 2016-06-21 | $8.35 | $8.43 | $8.20 | $8.28 | $4.23 | 3,464,680 |
| 2016-06-20 | $8.28 | $8.53 | $8.15 | $8.39 | $4.28 | 5,173,670 |
| 2016-06-17 | $8.22 | $8.31 | $8.14 | $8.28 | $4.23 | 4,303,640 |
| 2016-06-16 | $8.29 | $8.29 | $8.12 | $8.25 | $4.21 | 3,727,220 |
| 2016-06-15 | $7.97 | $8.34 | $7.94 | $8.25 | $4.21 | 4,662,230 |
| 2016-06-14 | $8.04 | $8.14 | $7.99 | $8.03 | $4.10 | 2,424,670 |
| 2016-06-13 | $8.30 | $8.52 | $8.03 | $8.04 | $4.11 | 3,627,750 |
| 2016-06-10 | $8.44 | $8.44 | $8.44 | $8.44 | $4.31 | 0 |
| 2016-06-09 | $8.44 | $8.44 | $8.44 | $8.44 | $4.31 | 0 |
| 2016-06-08 | $8.38 | $8.48 | $8.28 | $8.44 | $4.31 | 4,386,470 |
| 2016-06-07 | $8.44 | $8.44 | $8.32 | $8.42 | $4.30 | 3,242,360 |
| 2016-06-06 | $8.45 | $8.50 | $8.33 | $8.44 | $4.31 | 3,439,510 |
| 2016-06-03 | $8.37 | $8.42 | $8.29 | $8.40 | $4.29 | 4,995,630 |
| 2016-06-02 | $8.30 | $8.38 | $8.25 | $8.35 | $4.26 | 4,111,610 |
| 2016-06-01 | $8.41 | $8.41 | $8.41 | $8.41 | $4.29 | 0 |
| 2016-05-31 | $7.93 | $8.49 | $7.88 | $8.41 | $4.29 | 8,738,680 |
| 2016-05-30 | $7.87 | $7.91 | $7.79 | $7.88 | $4.02 | 2,528,670 |
| 2016-05-27 | $7.91 | $7.94 | $7.84 | $7.91 | $4.04 | 2,536,550 |
| 2016-05-26 | $7.87 | $7.95 | $7.75 | $7.90 | $4.03 | 3,724,860 |
| 2016-05-25 | $8.00 | $8.09 | $7.90 | $7.94 | $4.05 | 3,059,930 |
| 2016-05-24 | $8.05 | $8.05 | $7.92 | $7.96 | $4.07 | 2,926,180 |
| 2016-05-23 | $8.08 | $8.11 | $7.99 | $8.05 | $4.11 | 4,520,570 |
| 2016-05-20 | $8.02 | $8.05 | $7.93 | $8.04 | $4.11 | 4,043,160 |
| 2016-05-19 | $8.15 | $8.18 | $8.04 | $8.06 | $4.12 | 2,899,060 |
| 2016-05-18 | $8.37 | $8.42 | $8.03 | $8.12 | $4.15 | 4,045,920 |
| 2016-05-17 | $8.50 | $8.50 | $8.38 | $8.42 | $4.30 | 2,445,040 |
| 2016-05-16 | $8.43 | $8.54 | $8.36 | $8.48 | $4.33 | 2,485,730 |
| 2016-05-13 | $8.43 | $8.51 | $8.35 | $8.40 | $4.29 | 2,215,450 |
| 2016-05-12 | $8.63 | $8.63 | $8.24 | $8.43 | $4.31 | 3,360,930 |
| 2016-05-11 | $8.75 | $8.81 | $8.64 | $8.67 | $4.43 | 3,097,390 |
| 2016-05-10 | $8.80 | $8.89 | $8.62 | $8.71 | $4.45 | 3,688,450 |
| 2016-05-09 | $8.81 | $8.95 | $8.72 | $8.80 | $4.49 | 6,399,420 |
| 2016-05-06 | $9.29 | $9.34 | $8.97 | $8.97 | $4.58 | 8,040,990 |
| 2016-05-05 | $9.22 | $9.54 | $9.19 | $9.26 | $4.73 | 8,305,630 |
| 2016-05-04 | $9.15 | $9.29 | $9.11 | $9.26 | $4.73 | 7,947,340 |
| 2016-05-03 | $8.85 | $9.37 | $8.80 | $9.22 | $4.71 | 10,732,200 |
| 2016-05-02 | $8.85 | $8.85 | $8.85 | $8.85 | $4.52 | 0 |
| 2016-04-29 | $8.97 | $9.05 | $8.81 | $8.85 | $4.52 | 12,279,950 |
| 2016-04-28 | $9.06 | $9.39 | $9.04 | $9.29 | $4.74 | 10,346,340 |
| 2016-04-27 | $9.09 | $9.12 | $8.98 | $9.00 | $4.60 | 4,698,180 |
| 2016-04-26 | $9.03 | $9.12 | $8.96 | $9.09 | $4.64 | 3,881,060 |
| 2016-04-25 | $8.95 | $9.12 | $8.80 | $9.04 | $4.62 | 4,653,330 |
| 2016-04-22 | $8.92 | $9.00 | $8.80 | $8.95 | $4.57 | 4,281,080 |
| 2016-04-21 | $8.96 | $9.17 | $8.90 | $8.95 | $4.57 | 4,855,430 |
| 2016-04-20 | $9.57 | $9.65 | $8.84 | $9.04 | $4.62 | 9,912,760 |
| 2016-04-19 | $9.51 | $9.65 | $9.47 | $9.55 | $4.88 | 4,294,590 |
| 2016-04-18 | $9.63 | $9.63 | $9.41 | $9.48 | $4.84 | 6,391,320 |
| 2016-04-15 | $9.76 | $9.77 | $9.60 | $9.66 | $4.93 | 6,648,660 |
| 2016-04-14 | $9.65 | $9.75 | $9.62 | $9.71 | $4.96 | 6,343,570 |
| 2016-04-13 | $9.59 | $9.74 | $9.57 | $9.62 | $4.91 | 8,534,720 |
| 2016-04-12 | $9.52 | $9.67 | $9.47 | $9.57 | $4.89 | 7,593,610 |
| 2016-04-11 | $9.36 | $9.59 | $9.36 | $9.54 | $4.87 | 6,143,140 |
| 2016-04-08 | $9.35 | $9.40 | $9.26 | $9.32 | $4.76 | 4,932,170 |
| 2016-04-07 | $9.65 | $9.74 | $9.41 | $9.42 | $4.81 | 7,677,600 |
| 2016-04-06 | $9.55 | $9.69 | $9.51 | $9.65 | $4.93 | 7,889,910 |
| 2016-04-05 | $9.45 | $9.65 | $9.42 | $9.59 | $4.90 | 7,433,020 |
| 2016-04-04 | $9.47 | $9.47 | $9.47 | $9.47 | $4.84 | 0 |
| 2016-04-01 | $9.50 | $9.52 | $9.23 | $9.47 | $4.84 | 7,160,350 |
| 2016-03-31 | $9.49 | $9.62 | $9.42 | $9.47 | $4.84 | 8,547,220 |
| 2016-03-30 | $9.34 | $9.52 | $9.25 | $9.46 | $4.83 | 8,330,020 |
| 2016-03-29 | $9.54 | $9.57 | $9.13 | $9.23 | $4.71 | 7,882,540 |
| 2016-03-28 | $9.70 | $9.83 | $9.52 | $9.57 | $4.89 | 14,352,520 |
| 2016-03-25 | $9.29 | $9.57 | $9.25 | $9.55 | $4.88 | 8,536,250 |
| 2016-03-24 | $9.43 | $9.51 | $9.22 | $9.28 | $4.74 | 9,542,540 |
| 2016-03-23 | $9.45 | $9.56 | $9.39 | $9.55 | $4.88 | 9,487,220 |
| 2016-03-22 | $9.43 | $9.64 | $9.38 | $9.40 | $4.80 | 11,610,860 |
| 2016-03-21 | $9.53 | $9.75 | $9.40 | $9.54 | $4.87 | 15,031,790 |
| 2016-03-18 | $8.98 | $9.33 | $8.98 | $9.31 | $4.75 | 13,389,260 |
| 2016-03-17 | $8.84 | $8.97 | $8.76 | $8.94 | $4.57 | 7,518,760 |
| 2016-03-16 | $8.97 | $9.02 | $8.70 | $8.73 | $4.46 | 5,978,710 |
| 2016-03-15 | $9.06 | $9.07 | $8.83 | $8.93 | $4.56 | 6,020,410 |
| 2016-03-14 | $8.80 | $9.12 | $8.80 | $9.00 | $4.60 | 10,568,290 |
| 2016-03-11 | $8.99 | $8.99 | $8.68 | $8.74 | $4.46 | 12,706,140 |
| 2016-03-10 | $9.24 | $9.36 | $9.10 | $9.12 | $4.66 | 11,139,610 |
| 2016-03-09 | $9.25 | $9.42 | $9.09 | $9.17 | $4.68 | 13,218,430 |
| 2016-03-08 | $9.77 | $9.79 | $9.11 | $9.57 | $4.89 | 16,245,450 |
| 2016-03-07 | $9.74 | $9.90 | $9.58 | $9.71 | $4.96 | 16,132,890 |
| 2016-03-04 | $10.10 | $10.35 | $9.36 | $9.65 | $4.93 | 28,118,030 |
| 2016-03-03 | $10.42 | $10.98 | $10.08 | $10.13 | $5.17 | 40,751,720 |
| 2016-03-02 | $9.35 | $10.45 | $9.32 | $10.45 | $5.34 | 44,513,090 |
| 2016-03-01 | $9.21 | $9.63 | $8.80 | $9.50 | $4.85 | 24,221,420 |
| 2016-02-29 | $9.05 | $9.85 | $8.82 | $9.21 | $4.70 | 25,571,940 |
| 2016-02-26 | $8.88 | $9.14 | $8.68 | $8.95 | $4.57 | 11,748,890 |
| 2016-02-25 | $9.72 | $9.92 | $8.81 | $8.82 | $4.50 | 17,144,510 |
| 2016-02-24 | $9.35 | $9.90 | $9.25 | $9.79 | $5.00 | 12,924,110 |
| 2016-02-23 | $9.58 | $9.63 | $9.23 | $9.35 | $4.78 | 8,646,830 |
| 2016-02-22 | $9.48 | $9.71 | $9.40 | $9.58 | $4.89 | 12,131,450 |
| 2016-02-19 | $9.25 | $9.43 | $9.21 | $9.30 | $4.75 | 8,189,130 |
| 2016-02-18 | $9.42 | $9.55 | $9.17 | $9.30 | $4.75 | 15,196,790 |
| 2016-02-17 | $9.13 | $9.43 | $9.06 | $9.25 | $4.72 | 12,322,350 |
| 2016-02-16 | $8.78 | $9.20 | $8.78 | $9.15 | $4.67 | 10,714,760 |
| 2016-02-15 | $8.69 | $8.86 | $8.51 | $8.73 | $4.46 | 5,949,960 |
| 2016-02-12 | $8.93 | $8.93 | $8.93 | $8.93 | $4.56 | 0 |
| 2016-02-11 | $8.93 | $8.93 | $8.93 | $8.93 | $4.56 | 0 |
| 2016-02-10 | $8.93 | $8.93 | $8.93 | $8.93 | $4.56 | 0 |
| 2016-02-09 | $8.93 | $8.93 | $8.93 | $8.93 | $4.56 | 0 |
| 2016-02-08 | $8.93 | $8.93 | $8.93 | $8.93 | $4.56 | 0 |
| 2016-02-05 | $8.98 | $9.13 | $8.89 | $8.93 | $4.56 | 7,812,790 |
| 2016-02-04 | $9.00 | $9.14 | $8.95 | $9.06 | $4.63 | 12,655,340 |
| 2016-02-03 | $9.00 | $9.37 | $8.88 | $9.00 | $4.60 | 13,790,720 |
| 2016-02-02 | $8.61 | $9.15 | $8.58 | $9.00 | $4.60 | 16,573,850 |
| 2016-02-01 | $8.35 | $9.00 | $8.35 | $8.79 | $4.49 | 24,974,880 |
| 2016-01-29 | $7.95 | $8.28 | $7.77 | $8.18 | $4.18 | 5,901,520 |
| 2016-01-28 | $8.23 | $8.41 | $7.80 | $7.85 | $4.01 | 8,552,820 |
| 2016-01-27 | $8.46 | $8.47 | $7.88 | $8.26 | $4.22 | 9,550,190 |
| 2016-01-26 | $8.80 | $9.16 | $8.21 | $8.35 | $4.26 | 9,114,000 |
| 2016-01-25 | $8.96 | $9.12 | $8.76 | $8.97 | $4.58 | 4,479,330 |
| 2016-01-22 | $8.66 | $8.82 | $8.42 | $8.70 | $4.44 | 5,988,350 |
| 2016-01-21 | $8.96 | $9.15 | $8.49 | $8.51 | $4.35 | 6,028,780 |
| 2016-01-20 | $9.15 | $9.27 | $8.96 | $9.08 | $4.64 | 6,822,420 |
| 2016-01-19 | $8.65 | $9.30 | $8.61 | $9.27 | $4.73 | 10,894,370 |
| 2016-01-18 | $8.38 | $8.86 | $8.25 | $8.65 | $4.42 | 10,098,390 |
| 2016-01-15 | $9.21 | $9.21 | $8.48 | $8.55 | $4.37 | 7,699,560 |
| 2016-01-14 | $8.73 | $9.22 | $8.61 | $9.21 | $4.70 | 7,403,580 |
| 2016-01-13 | $9.50 | $9.59 | $8.95 | $8.97 | $4.58 | 6,720,310 |
| 2016-01-12 | $9.45 | $9.59 | $9.07 | $9.25 | $4.72 | 6,135,680 |
| 2016-01-11 | $10.29 | $10.29 | $9.32 | $9.40 | $4.80 | 9,729,610 |
| 2016-01-08 | $10.65 | $10.78 | $9.60 | $10.35 | $5.29 | 11,595,490 |
| 2016-01-07 | $11.20 | $11.23 | $10.37 | $10.37 | $5.30 | 2,021,800 |
| 2016-01-06 | $11.47 | $11.66 | $11.11 | $11.52 | $5.88 | 13,668,470 |
| 2016-01-05 | $10.75 | $11.85 | $10.75 | $11.48 | $5.86 | 11,178,540 |
| 2016-01-04 | $12.87 | $12.96 | $11.55 | $11.61 | $5.93 | 6,926,320 |
| 2016-01-01 | $12.79 | $12.79 | $12.79 | $12.79 | $6.53 | 0 |
| 2015-12-31 | $13.05 | $13.12 | $12.78 | $12.79 | $6.53 | 5,211,540 |
| 2015-12-30 | $12.83 | $13.10 | $12.80 | $13.05 | $6.66 | 7,644,330 |
| 2015-12-29 | $12.85 | $12.93 | $12.57 | $12.79 | $6.53 | 6,676,560 |
| 2015-12-28 | $13.00 | $13.15 | $12.81 | $12.82 | $6.55 | 11,651,960 |
| 2015-12-25 | $13.11 | $13.38 | $12.98 | $13.12 | $6.70 | 7,790,360 |
| 2015-12-24 | $13.35 | $13.50 | $13.02 | $13.32 | $6.80 | 9,219,160 |
| 2015-12-23 | $13.15 | $13.64 | $13.15 | $13.53 | $6.91 | 13,216,030 |
| 2015-12-22 | $13.43 | $13.73 | $13.30 | $13.56 | $6.93 | 16,130,930 |
| 2015-12-21 | $12.45 | $13.49 | $12.42 | $13.38 | $6.83 | 19,505,050 |
| 2015-12-18 | $12.85 | $13.20 | $12.78 | $12.80 | $6.54 | 13,316,610 |
| 2015-12-17 | $12.70 | $13.09 | $12.57 | $12.95 | $6.61 | 15,067,730 |
| 2015-12-16 | $12.45 | $12.73 | $12.39 | $12.60 | $6.43 | 10,575,200 |
| 2015-12-15 | $12.38 | $12.65 | $12.27 | $12.40 | $6.33 | 9,349,790 |
| 2015-12-14 | $12.00 | $12.27 | $11.92 | $12.26 | $6.26 | 7,320,410 |
| 2015-12-11 | $12.21 | $12.38 | $12.00 | $12.15 | $6.21 | 7,271,320 |
| 2015-12-10 | $12.15 | $12.80 | $12.14 | $12.40 | $6.33 | 14,228,160 |
| 2015-12-09 | $12.26 | $12.42 | $12.08 | $12.11 | $6.18 | 7,283,960 |
| 2015-12-08 | $12.73 | $12.74 | $12.13 | $12.34 | $6.30 | 12,782,760 |
| 2015-12-07 | $12.79 | $12.92 | $12.60 | $12.73 | $6.50 | 8,894,220 |
| 2015-12-04 | $13.00 | $13.10 | $12.75 | $12.85 | $6.56 | 11,809,240 |
| 2015-12-03 | $13.12 | $13.21 | $12.86 | $13.14 | $6.71 | 11,049,470 |
| 2015-12-02 | $12.96 | $13.22 | $12.63 | $13.00 | $6.64 | 13,951,540 |
| 2015-12-01 | $12.70 | $13.24 | $12.43 | $12.96 | $6.62 | 16,816,610 |
| 2015-11-30 | $13.12 | $13.29 | $11.85 | $12.61 | $6.44 | 18,332,780 |
| 2015-11-27 | $14.40 | $14.55 | $12.95 | $13.10 | $6.69 | 21,440,210 |
| 2015-11-26 | $14.57 | $14.65 | $14.31 | $14.39 | $7.35 | 17,308,100 |
| 2015-11-25 | $14.72 | $14.72 | $14.38 | $14.55 | $7.43 | 17,445,130 |
| 2015-11-24 | $14.80 | $14.98 | $14.40 | $14.73 | $7.52 | 15,258,880 |
| 2015-11-23 | $14.56 | $15.32 | $14.56 | $14.89 | $7.60 | 26,354,540 |
| 2015-11-20 | $14.77 | $14.89 | $14.40 | $14.48 | $7.39 | 19,823,280 |
| 2015-11-19 | $14.68 | $14.89 | $14.24 | $14.76 | $7.54 | 21,276,100 |
| 2015-11-18 | $14.91 | $15.38 | $14.72 | $14.76 | $7.54 | 21,289,230 |
| 2015-11-17 | $15.16 | $15.39 | $14.81 | $14.85 | $7.58 | 25,543,550 |
| 2015-11-16 | $15.00 | $15.16 | $14.60 | $15.13 | $7.73 | 24,523,630 |
| 2015-11-13 | $16.08 | $16.43 | $15.50 | $15.52 | $7.93 | 35,860,060 |
| 2015-11-12 | $16.50 | $17.64 | $15.90 | $16.04 | $8.19 | 66,121,510 |
| 2015-11-11 | $15.70 | $16.50 | $15.26 | $16.48 | $8.42 | 49,245,670 |
| 2015-11-10 | $15.00 | $16.48 | $14.80 | $15.70 | $8.02 | 50,018,330 |
| 2015-11-09 | $14.98 | $15.18 | $14.60 | $15.05 | $7.69 | 28,847,290 |
| 2015-11-06 | $15.10 | $15.49 | $14.90 | $15.19 | $7.76 | 32,258,510 |
| 2015-11-05 | $15.01 | $15.37 | $14.77 | $14.91 | $7.61 | 29,705,890 |
| 2015-11-04 | $14.21 | $15.25 | $14.16 | $15.11 | $7.72 | 34,864,470 |
| 2015-11-03 | $14.40 | $14.71 | $13.95 | $14.21 | $7.26 | 22,089,120 |
| 2015-11-02 | $14.30 | $15.09 | $13.83 | $14.48 | $7.39 | 30,642,340 |
| 2015-10-30 | $14.70 | $14.95 | $14.13 | $14.49 | $7.40 | 23,836,220 |
| 2015-10-29 | $14.97 | $15.37 | $14.72 | $14.86 | $7.59 | 25,068,170 |
| 2015-10-28 | $15.25 | $15.50 | $14.58 | $14.63 | $7.47 | 35,835,240 |
| 2015-10-27 | $14.40 | $15.80 | $14.28 | $15.61 | $7.97 | 56,379,920 |
| 2015-10-26 | $14.92 | $14.97 | $14.25 | $14.58 | $7.45 | 32,659,340 |
| 2015-10-23 | $14.40 | $15.44 | $14.30 | $14.99 | $7.66 | 48,538,720 |
| 2015-10-22 | $14.10 | $14.77 | $13.70 | $14.55 | $7.43 | 37,570,700 |
| 2015-10-21 | $15.44 | $15.73 | $14.02 | $14.02 | $7.16 | 44,184,020 |
| 2015-10-20 | $15.19 | $16.14 | $14.84 | $15.58 | $7.96 | 43,690,860 |
| 2015-10-19 | $15.55 | $16.35 | $15.05 | $15.24 | $7.78 | 63,040,100 |
| 2015-10-16 | $15.20 | $16.52 | $14.93 | $15.83 | $8.08 | 73,467,780 |
| 2015-10-15 | $14.38 | $15.18 | $14.38 | $15.11 | $7.72 | 36,678,750 |
| 2015-10-14 | $15.23 | $15.65 | $14.50 | $14.52 | $7.42 | 43,240,750 |
| 2015-10-13 | $14.85 | $15.95 | $14.68 | $15.47 | $7.90 | 55,869,570 |
| 2015-10-12 | $14.74 | $15.73 | $14.59 | $15.26 | $7.79 | 68,667,910 |
| 2015-10-09 | $13.69 | $15.14 | $13.55 | $14.49 | $7.40 | 58,882,380 |
| 2015-10-08 | $13.40 | $13.96 | $13.15 | $13.76 | $7.03 | 31,365,470 |
| 2015-10-07 | $12.95 | $12.95 | $12.95 | $12.95 | $6.61 | 0 |
| 2015-10-06 | $12.95 | $12.95 | $12.95 | $12.95 | $6.61 | 0 |
| 2015-10-05 | $12.95 | $12.95 | $12.95 | $12.95 | $6.61 | 0 |
| 2015-10-02 | $12.95 | $12.95 | $12.95 | $12.95 | $6.61 | 0 |
| 2015-10-01 | $12.95 | $12.95 | $12.95 | $12.95 | $6.61 | 0 |
| 2015-09-30 | $13.45 | $13.65 | $12.70 | $12.95 | $6.61 | 25,177,750 |
| 2015-09-29 | $13.05 | $13.95 | $12.90 | $13.33 | $6.81 | 32,666,230 |
| 2015-09-28 | $13.55 | $13.58 | $12.30 | $13.40 | $6.84 | 32,167,740 |
| 2015-09-25 | $13.43 | $14.14 | $13.39 | $13.54 | $6.91 | 47,526,180 |
| 2015-09-24 | $13.10 | $13.69 | $13.10 | $13.39 | $6.84 | 34,402,220 |
| 2015-09-23 | $13.96 | $14.09 | $13.01 | $13.10 | $6.69 | 67,684,680 |
| 2015-09-22 | $14.00 | $14.98 | $13.93 | $14.45 | $7.38 | 68,303,950 |
| 2015-09-21 | $13.82 | $14.45 | $13.65 | $14.19 | $7.25 | 52,394,300 |
| 2015-09-18 | $14.52 | $14.89 | $13.41 | $13.91 | $7.10 | 67,622,740 |
| 2015-09-17 | $15.45 | $16.74 | $14.63 | $14.68 | $7.50 | 120,428,470 |
| 2015-09-16 | $13.59 | $15.41 | $13.02 | $15.41 | $7.87 | 117,562,170 |
| 2015-09-15 | $12.80 | $14.50 | $12.71 | $14.01 | $7.15 | 113,523,890 |
| 2015-09-14 | $14.30 | $15.42 | $12.91 | $13.18 | $6.73 | 114,514,070 |
| 2015-09-11 | $12.51 | $14.31 | $12.51 | $14.31 | $7.31 | 109,787,940 |
| 2015-09-10 | $12.10 | $13.01 | $12.10 | $13.01 | $6.64 | 91,984,550 |
| 2015-09-09 | $11.83 | $11.83 | $11.83 | $11.83 | $6.04 | 16,599,630 |
| 2015-09-08 | $9.70 | $10.75 | $9.57 | $10.75 | $5.49 | 25,909,780 |
| 2015-09-07 | $9.55 | $10.06 | $9.43 | $9.77 | $4.99 | 22,205,760 |
| 2015-09-04 | $9.20 | $9.20 | $9.20 | $9.20 | $4.70 | 0 |
| 2015-09-03 | $9.20 | $9.20 | $9.20 | $9.20 | $4.70 | 0 |
| 2015-09-02 | $8.75 | $10.09 | $8.69 | $9.20 | $4.70 | 28,327,680 |
| 2015-09-01 | $10.40 | $10.40 | $9.43 | $9.43 | $4.82 | 28,289,800 |
| 2015-08-31 | $10.50 | $11.28 | $10.40 | $10.48 | $5.35 | 34,064,900 |
| 2015-08-28 | $10.21 | $10.86 | $10.10 | $10.86 | $5.55 | 36,034,450 |
| 2015-08-27 | $9.27 | $9.87 | $9.02 | $9.87 | $5.04 | 31,158,860 |
| 2015-08-26 | $9.30 | $9.92 | $8.69 | $8.97 | $4.58 | 33,073,300 |
| 2015-08-25 | $9.26 | $9.60 | $9.25 | $9.25 | $4.72 | 20,218,890 |
| 2015-08-24 | $10.85 | $10.95 | $10.28 | $10.28 | $5.25 | 17,775,300 |
| 2015-08-21 | $12.00 | $12.45 | $11.26 | $11.42 | $5.83 | 24,623,250 |
| 2015-08-20 | $13.28 | $13.57 | $12.39 | $12.41 | $6.34 | 30,953,160 |
| 2015-08-19 | $11.98 | $13.88 | $11.62 | $13.64 | $6.97 | 45,479,550 |
| 2015-08-18 | $14.55 | $14.55 | $12.87 | $12.87 | $6.57 | 52,607,840 |
| 2015-08-17 | $12.74 | $14.30 | $12.60 | $14.30 | $7.30 | 43,507,530 |
| 2015-08-14 | $14.00 | $14.13 | $12.98 | $13.00 | $6.64 | 69,424,850 |
| 2015-08-13 | $11.85 | $13.07 | $11.85 | $13.07 | $6.67 | 44,826,330 |
| 2015-08-12 | $11.61 | $12.38 | $11.51 | $11.88 | $6.07 | 31,603,230 |
| 2015-08-11 | $11.48 | $11.90 | $11.19 | $11.84 | $6.05 | 29,597,170 |
| 2015-08-10 | $10.65 | $11.47 | $10.61 | $11.40 | $5.82 | 22,912,790 |
| 2015-08-07 | $10.10 | $10.55 | $10.10 | $10.53 | $5.38 | 18,824,800 |
| 2015-08-06 | $9.81 | $10.19 | $9.68 | $9.96 | $5.09 | 11,262,140 |
| 2015-08-05 | $10.04 | $10.40 | $9.92 | $10.11 | $5.16 | 19,561,570 |
| 2015-08-04 | $9.19 | $9.97 | $9.12 | $9.96 | $5.09 | 16,206,490 |
| 2015-08-03 | $9.88 | $9.90 | $8.98 | $9.11 | $4.65 | 17,074,030 |
| 2015-07-31 | $10.14 | $10.35 | $9.83 | $9.98 | $5.10 | 15,198,180 |
| 2015-07-30 | $10.80 | $11.11 | $10.35 | $10.45 | $5.34 | 18,547,760 |
Shanghai Haibo Company Ltd (600708) News Headlines
Recent Shanghai Haibo Company Ltd (600708) News
Similar Companies to Shanghai Haibo Company Ltd (600708) 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 | -- | -- | -- |