Datang Huayin Electric Power Company Ltd (600744) Exchange: SHG
Data as of Aug. 27, 2025
$7.73 ($0.70) 9.96%
Datang Huayin Electric Power Company Ltd - Daily Information
Click for more stock information on Datang Huayin Electric Power Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.91 |
| Previous Close | $7.73 |
| High | $7.73 |
| Low | $6.86 |
| Adjusted Open | $6.91 |
| Previous Adjusted Close | $7.73 |
| Adjusted High | $7.73 |
| Adjusted Low | $6.86 |
About Datang Huayin Electric Power Company Ltd (600744)
DaTang HuaYin Electric Power CO., LTD is principally engaged in the generation and distribution of electricity. Through its subsidiaries, the Company is also involved in the manufacture and sale of coal, the generation of thermal power, hydropower and wind power, real estate development, project construction and software development businesses. The Company mainly operates its businesses in Hunan Province and Inner Mongolia Autonomous Region, China.
Invest in Datang Huayin Electric Power Company Ltd (600744)
Historical Stock Data for Datang Huayin Electric Power Company Ltd (600744)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.91 | $7.73 | $6.86 | $7.73 | $7.73 | 374,028,590 |
| 2025-08-07 | $6.95 | $7.20 | $6.92 | $7.03 | $7.03 | 169,674,390 |
| 2025-08-06 | $6.92 | $6.93 | $6.82 | $6.90 | $6.90 | 80,038,370 |
| 2025-08-05 | $6.81 | $6.94 | $6.77 | $6.90 | $6.90 | 93,530,280 |
| 2025-08-04 | $6.78 | $6.85 | $6.74 | $6.81 | $6.81 | 63,176,540 |
| 2025-08-01 | $6.86 | $6.99 | $6.76 | $6.83 | $6.83 | 79,416,130 |
| 2025-07-31 | $6.88 | $7.05 | $6.84 | $6.88 | $6.88 | 102,646,710 |
| 2025-07-30 | $7.20 | $7.23 | $6.93 | $6.98 | $6.98 | 175,833,790 |
| 2025-07-29 | $7.17 | $7.48 | $7.17 | $7.29 | $7.29 | 204,462,120 |
| 2025-07-28 | $7.21 | $7.25 | $7.12 | $7.18 | $7.18 | 89,777,400 |
| 2025-07-25 | $7.34 | $7.43 | $7.25 | $7.27 | $7.27 | 105,155,720 |
| 2025-07-24 | $7.48 | $7.49 | $7.26 | $7.37 | $7.37 | 136,722,080 |
| 2025-07-23 | $7.37 | $7.58 | $7.36 | $7.45 | $7.45 | 143,582,300 |
| 2025-07-22 | $7.64 | $7.65 | $7.32 | $7.44 | $7.44 | 221,197,940 |
| 2025-07-21 | $7.89 | $7.90 | $7.70 | $7.72 | $7.72 | 202,510,880 |
| 2025-07-18 | $8.02 | $8.29 | $7.75 | $8.02 | $8.02 | 304,607,400 |
| 2025-07-17 | $8.13 | $8.44 | $7.92 | $8.12 | $8.12 | 282,071,190 |
| 2025-07-16 | $8.20 | $8.56 | $7.85 | $8.30 | $8.30 | 310,673,190 |
| 2025-07-15 | $8.70 | $8.89 | $8.25 | $8.25 | $8.25 | 337,661,550 |
| 2025-07-14 | $8.26 | $9.28 | $8.26 | $9.17 | $9.17 | 477,773,260 |
| 2025-07-11 | $7.90 | $8.71 | $7.46 | $8.58 | $8.58 | 546,552,560 |
| 2025-07-10 | $8.11 | $8.64 | $7.75 | $7.97 | $7.97 | 544,816,480 |
| 2025-07-09 | $7.59 | $8.11 | $7.59 | $8.11 | $8.11 | 223,110,450 |
| 2025-07-08 | $7.21 | $7.37 | $7.05 | $7.37 | $7.37 | 368,190,940 |
| 2025-07-07 | $6.70 | $6.70 | $6.55 | $6.70 | $6.70 | 238,391,560 |
| 2025-07-04 | $5.75 | $6.09 | $5.61 | $6.09 | $6.09 | 210,535,320 |
| 2025-07-03 | $4.97 | $5.54 | $4.92 | $5.54 | $5.54 | 363,074,190 |
| 2025-07-02 | $5.00 | $5.21 | $4.91 | $5.04 | $5.04 | 307,265,750 |
| 2025-06-30 | $4.48 | $4.55 | $4.45 | $4.51 | $4.51 | 71,565,110 |
| 2025-06-27 | $4.39 | $4.46 | $4.37 | $4.43 | $4.43 | 53,764,400 |
| 2025-06-26 | $4.41 | $4.45 | $4.38 | $4.39 | $4.39 | 46,572,500 |
| 2025-06-25 | $4.40 | $4.44 | $4.38 | $4.43 | $4.43 | 42,890,990 |
| 2025-06-24 | $4.36 | $4.44 | $4.35 | $4.41 | $4.41 | 41,780,280 |
| 2025-06-23 | $4.30 | $4.38 | $4.28 | $4.37 | $4.37 | 41,702,820 |
| 2025-06-20 | $4.30 | $4.39 | $4.30 | $4.33 | $4.33 | 39,011,760 |
| 2025-06-19 | $4.44 | $4.45 | $4.31 | $4.32 | $4.32 | 60,658,720 |
| 2025-06-18 | $4.51 | $4.54 | $4.42 | $4.45 | $4.45 | 57,174,990 |
| 2025-06-17 | $4.53 | $4.57 | $4.48 | $4.53 | $4.53 | 47,797,500 |
| 2025-06-13 | $4.55 | $4.64 | $4.55 | $4.56 | $4.56 | 51,671,800 |
| 2025-06-12 | $4.60 | $4.65 | $4.56 | $4.59 | $4.59 | 58,264,820 |
| 2025-06-11 | $4.72 | $4.74 | $4.64 | $4.66 | $4.66 | 97,435,310 |
| 2025-06-10 | $4.69 | $4.88 | $4.58 | $4.81 | $4.81 | 176,336,590 |
| 2025-06-09 | $4.58 | $4.78 | $4.57 | $4.69 | $4.69 | 112,358,070 |
| 2025-06-06 | $4.55 | $4.62 | $4.51 | $4.55 | $4.55 | 51,039,320 |
| 2025-06-05 | $4.71 | $4.74 | $4.55 | $4.58 | $4.58 | 78,095,000 |
| 2025-06-04 | $4.62 | $4.71 | $4.57 | $4.68 | $4.68 | 76,294,520 |
| 2025-06-03 | $4.58 | $4.72 | $4.51 | $4.64 | $4.64 | 85,474,900 |
| 2025-05-30 | $4.84 | $4.85 | $4.67 | $4.67 | $4.67 | 86,704,770 |
| 2025-05-29 | $4.71 | $4.84 | $4.67 | $4.79 | $4.79 | 98,387,530 |
| 2025-05-28 | $4.95 | $4.98 | $4.75 | $4.77 | $4.77 | 138,630,930 |
| 2025-05-27 | $4.88 | $5.10 | $4.81 | $4.99 | $4.99 | 160,231,260 |
| 2025-05-26 | $4.68 | $4.92 | $4.64 | $4.88 | $4.88 | 123,411,850 |
| 2025-05-23 | $4.98 | $5.00 | $4.70 | $4.71 | $4.71 | 178,100,580 |
| 2025-05-22 | $5.20 | $5.40 | $5.02 | $5.05 | $5.05 | 237,758,100 |
| 2025-05-21 | $5.18 | $5.69 | $5.10 | $5.29 | $5.29 | 355,915,200 |
| 2025-05-20 | $4.88 | $5.36 | $4.79 | $5.28 | $5.28 | 310,080,380 |
| 2025-05-19 | $4.97 | $5.00 | $4.86 | $4.89 | $4.89 | 130,443,940 |
| 2025-05-16 | $4.88 | $5.03 | $4.78 | $4.97 | $4.97 | 163,245,300 |
| 2025-05-15 | $5.09 | $5.26 | $4.92 | $4.94 | $4.94 | 210,277,070 |
| 2025-05-14 | $5.15 | $5.45 | $5.05 | $5.21 | $5.21 | 262,878,970 |
| 2025-05-13 | $5.21 | $5.45 | $5.05 | $5.28 | $5.28 | 267,140,660 |
| 2025-05-12 | $5.38 | $5.65 | $5.16 | $5.31 | $5.31 | 312,194,430 |
| 2025-05-09 | $5.06 | $5.74 | $5.05 | $5.40 | $5.40 | 381,986,010 |
| 2025-05-08 | $4.96 | $5.57 | $4.95 | $5.40 | $5.40 | 403,840,970 |
| 2025-05-07 | $4.98 | $5.25 | $4.82 | $5.06 | $5.06 | 392,258,610 |
| 2025-05-06 | $4.23 | $4.86 | $4.11 | $4.86 | $4.86 | 319,244,870 |
| 2025-04-30 | $4.61 | $4.76 | $4.42 | $4.42 | $4.42 | 292,644,590 |
| 2025-04-29 | $4.88 | $5.08 | $4.48 | $4.91 | $4.91 | 474,695,640 |
| 2025-04-28 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 17,201,700 |
| 2025-04-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 25,999,650 |
| 2025-04-24 | $3.71 | $3.85 | $3.68 | $3.85 | $3.85 | 77,157,150 |
| 2025-04-23 | $3.62 | $3.63 | $3.48 | $3.50 | $3.50 | 70,504,200 |
| 2025-04-22 | $3.58 | $3.80 | $3.55 | $3.56 | $3.56 | 98,778,420 |
| 2025-04-21 | $3.51 | $3.64 | $3.46 | $3.61 | $3.61 | 81,857,450 |
| 2025-04-18 | $3.60 | $3.67 | $3.50 | $3.51 | $3.51 | 81,181,050 |
| 2025-04-17 | $3.65 | $3.75 | $3.56 | $3.66 | $3.66 | 89,567,090 |
| 2025-04-16 | $3.76 | $3.84 | $3.65 | $3.68 | $3.68 | 112,294,210 |
| 2025-04-15 | $3.70 | $3.93 | $3.59 | $3.84 | $3.84 | 180,378,260 |
| 2025-04-14 | $3.45 | $3.73 | $3.45 | $3.68 | $3.68 | 121,198,610 |
| 2025-04-11 | $3.52 | $3.53 | $3.42 | $3.45 | $3.45 | 82,098,300 |
| 2025-04-10 | $3.45 | $3.69 | $3.41 | $3.59 | $3.59 | 131,641,080 |
| 2025-04-09 | $3.40 | $3.62 | $3.31 | $3.55 | $3.55 | 166,402,210 |
| 2025-04-08 | $3.10 | $3.40 | $3.10 | $3.40 | $3.40 | 84,841,090 |
| 2025-04-07 | $3.30 | $3.34 | $3.09 | $3.09 | $3.09 | 77,300,100 |
| 2025-04-03 | $3.30 | $3.45 | $3.29 | $3.43 | $3.43 | 66,052,760 |
| 2025-04-02 | $3.40 | $3.40 | $3.29 | $3.35 | $3.35 | 48,744,900 |
| 2025-04-01 | $3.21 | $3.38 | $3.20 | $3.38 | $3.38 | 66,221,060 |
| 2025-03-31 | $3.19 | $3.28 | $3.18 | $3.21 | $3.21 | 33,159,410 |
| 2025-03-28 | $3.24 | $3.27 | $3.19 | $3.20 | $3.20 | 25,959,270 |
| 2025-03-27 | $3.31 | $3.36 | $3.23 | $3.24 | $3.24 | 38,857,500 |
| 2025-03-26 | $3.33 | $3.36 | $3.28 | $3.34 | $3.34 | 39,800,180 |
| 2025-03-25 | $3.27 | $3.38 | $3.24 | $3.35 | $3.35 | 57,244,550 |
| 2025-03-24 | $3.29 | $3.33 | $3.22 | $3.28 | $3.28 | 46,647,460 |
| 2025-03-21 | $3.28 | $3.36 | $3.28 | $3.30 | $3.30 | 48,234,880 |
| 2025-03-20 | $3.29 | $3.34 | $3.26 | $3.30 | $3.30 | 46,644,600 |
| 2025-03-19 | $3.19 | $3.32 | $3.17 | $3.29 | $3.29 | 66,483,010 |
| 2025-03-18 | $3.22 | $3.24 | $3.16 | $3.20 | $3.20 | 27,837,500 |
| 2025-03-17 | $3.22 | $3.26 | $3.20 | $3.22 | $3.22 | 32,885,860 |
| 2025-03-14 | $3.20 | $3.22 | $3.16 | $3.20 | $3.20 | 40,863,580 |
| 2025-03-13 | $3.13 | $3.26 | $3.12 | $3.21 | $3.21 | 71,655,540 |
| 2025-03-12 | $3.08 | $3.14 | $3.08 | $3.13 | $3.13 | 35,704,020 |
| 2025-03-11 | $3.06 | $3.09 | $3.04 | $3.09 | $3.09 | 19,358,000 |
| 2025-03-10 | $3.07 | $3.11 | $3.05 | $3.07 | $3.07 | 18,561,380 |
| 2025-03-07 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 14,869,820 |
| 2025-03-06 | $3.07 | $3.08 | $3.05 | $3.08 | $3.08 | 19,969,150 |
| 2025-03-05 | $3.09 | $3.10 | $3.05 | $3.07 | $3.07 | 17,133,590 |
| 2025-03-04 | $3.08 | $3.11 | $3.06 | $3.10 | $3.10 | 17,900,380 |
| 2025-03-03 | $3.08 | $3.16 | $3.07 | $3.09 | $3.09 | 22,618,110 |
| 2025-02-28 | $3.08 | $3.13 | $3.07 | $3.08 | $3.08 | 30,841,300 |
| 2025-02-27 | $3.10 | $3.12 | $3.06 | $3.09 | $3.09 | 16,863,800 |
| 2025-02-26 | $3.06 | $3.12 | $3.06 | $3.10 | $3.10 | 18,418,650 |
| 2025-02-25 | $3.08 | $3.10 | $3.06 | $3.07 | $3.07 | 14,444,390 |
| 2025-02-24 | $3.08 | $3.14 | $3.06 | $3.09 | $3.09 | 20,991,680 |
| 2025-02-20 | $3.10 | $3.12 | $3.06 | $3.10 | $3.10 | 19,975,800 |
| 2025-02-19 | $3.11 | $3.13 | $3.09 | $3.11 | $3.11 | 19,892,410 |
| 2025-02-18 | $3.18 | $3.21 | $3.11 | $3.13 | $3.13 | 32,164,900 |
| 2025-02-17 | $3.12 | $3.18 | $3.08 | $3.18 | $3.18 | 30,281,950 |
| 2025-02-14 | $3.07 | $3.16 | $3.05 | $3.12 | $3.12 | 30,415,150 |
| 2025-02-13 | $3.08 | $3.09 | $3.05 | $3.08 | $3.08 | 20,294,550 |
| 2025-02-12 | $3.04 | $3.09 | $3.04 | $3.07 | $3.07 | 20,033,200 |
| 2025-02-11 | $3.08 | $3.09 | $3.02 | $3.04 | $3.04 | 18,207,790 |
| 2025-02-10 | $3.07 | $3.09 | $3.06 | $3.08 | $3.08 | 21,843,870 |
| 2025-02-07 | $3.01 | $3.08 | $3.00 | $3.06 | $3.06 | 26,114,940 |
| 2025-02-06 | $3.00 | $3.02 | $2.96 | $3.02 | $3.02 | 17,506,880 |
| 2025-02-05 | $2.99 | $3.02 | $2.97 | $2.99 | $2.99 | 13,655,520 |
| 2025-01-27 | $2.98 | $3.03 | $2.97 | $2.99 | $2.99 | 18,318,180 |
| 2025-01-24 | $2.94 | $2.97 | $2.92 | $2.96 | $2.96 | 14,156,510 |
| 2025-01-23 | $2.97 | $3.02 | $2.95 | $2.95 | $2.95 | 17,035,100 |
| 2025-01-22 | $2.96 | $2.98 | $2.93 | $2.95 | $2.95 | 10,373,800 |
| 2025-01-21 | $3.00 | $3.01 | $2.96 | $2.96 | $2.96 | 13,276,730 |
| 2025-01-20 | $3.00 | $3.03 | $2.97 | $2.99 | $2.99 | 13,063,830 |
| 2025-01-17 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 13,853,100 |
| 2025-01-16 | $2.98 | $3.02 | $2.96 | $3.01 | $3.01 | 19,377,400 |
| 2025-01-15 | $3.00 | $3.01 | $2.97 | $2.98 | $2.98 | 13,897,970 |
| 2025-01-14 | $2.92 | $3.02 | $2.92 | $3.02 | $3.02 | 21,495,260 |
| 2025-01-13 | $2.90 | $2.93 | $2.86 | $2.93 | $2.93 | 13,132,990 |
| 2025-01-09 | $2.99 | $3.01 | $2.97 | $2.99 | $2.99 | 12,469,500 |
| 2025-01-08 | $3.00 | $3.02 | $2.94 | $3.00 | $3.00 | 20,130,060 |
| 2025-01-07 | $2.98 | $3.01 | $2.95 | $3.01 | $3.01 | 19,205,000 |
| 2025-01-06 | $2.97 | $3.01 | $2.90 | $3.00 | $3.00 | 21,095,530 |
| 2025-01-03 | $3.07 | $3.08 | $2.95 | $2.97 | $2.97 | 25,383,480 |
| 2025-01-02 | $3.12 | $3.13 | $3.02 | $3.05 | $3.05 | 24,422,770 |
| 2024-12-31 | $3.18 | $3.21 | $3.10 | $3.11 | $3.11 | 26,741,430 |
| 2024-12-30 | $3.33 | $3.34 | $3.16 | $3.19 | $3.19 | 56,022,830 |
| 2024-12-27 | $3.24 | $3.36 | $3.22 | $3.34 | $3.34 | 37,139,620 |
| 2024-12-26 | $3.27 | $3.29 | $3.22 | $3.23 | $3.23 | 19,760,800 |
| 2024-12-25 | $3.33 | $3.34 | $3.22 | $3.26 | $3.26 | 26,315,010 |
| 2024-12-24 | $3.26 | $3.33 | $3.26 | $3.33 | $3.33 | 26,838,390 |
| 2024-12-23 | $3.34 | $3.36 | $3.23 | $3.25 | $3.25 | 37,925,900 |
| 2024-12-20 | $3.41 | $3.45 | $3.35 | $3.36 | $3.36 | 33,034,120 |
| 2024-12-19 | $3.48 | $3.51 | $3.37 | $3.41 | $3.41 | 41,603,900 |
| 2024-12-18 | $3.46 | $3.64 | $3.46 | $3.50 | $3.50 | 47,142,340 |
| 2024-12-17 | $3.63 | $3.66 | $3.45 | $3.47 | $3.47 | 50,268,510 |
| 2024-12-16 | $3.56 | $3.70 | $3.55 | $3.64 | $3.64 | 60,460,580 |
| 2024-12-13 | $3.62 | $3.64 | $3.54 | $3.55 | $3.55 | 29,277,440 |
| 2024-12-12 | $3.64 | $3.65 | $3.59 | $3.64 | $3.64 | 29,651,480 |
| 2024-12-11 | $3.56 | $3.67 | $3.53 | $3.64 | $3.64 | 48,772,070 |
| 2024-12-10 | $3.65 | $3.66 | $3.54 | $3.55 | $3.55 | 38,471,550 |
| 2024-12-09 | $3.61 | $3.65 | $3.52 | $3.57 | $3.57 | 41,113,240 |
| 2024-12-06 | $3.45 | $3.62 | $3.45 | $3.60 | $3.60 | 58,234,460 |
| 2024-12-05 | $3.42 | $3.46 | $3.40 | $3.46 | $3.46 | 21,037,800 |
| 2024-12-04 | $3.51 | $3.51 | $3.40 | $3.42 | $3.42 | 28,316,650 |
| 2024-12-03 | $3.49 | $3.52 | $3.45 | $3.52 | $3.52 | 34,287,030 |
| 2024-12-02 | $3.39 | $3.50 | $3.38 | $3.49 | $3.49 | 36,035,930 |
| 2024-11-29 | $3.39 | $3.44 | $3.35 | $3.40 | $3.40 | 32,359,090 |
| 2024-11-28 | $3.36 | $3.44 | $3.35 | $3.40 | $3.40 | 32,191,800 |
| 2024-11-27 | $3.33 | $3.37 | $3.25 | $3.37 | $3.37 | 29,548,900 |
| 2024-11-26 | $3.39 | $3.42 | $3.34 | $3.35 | $3.35 | 26,828,570 |
| 2024-11-25 | $3.43 | $3.47 | $3.31 | $3.42 | $3.42 | 59,783,790 |
| 2024-11-22 | $3.46 | $3.65 | $3.44 | $3.49 | $3.49 | 76,988,950 |
| 2024-11-21 | $3.46 | $3.50 | $3.41 | $3.48 | $3.48 | 26,459,200 |
| 2024-11-20 | $3.36 | $3.46 | $3.34 | $3.46 | $3.46 | 35,149,320 |
| 2024-11-19 | $3.33 | $3.36 | $3.28 | $3.36 | $3.36 | 25,886,400 |
| 2024-11-18 | $3.31 | $3.40 | $3.30 | $3.33 | $3.33 | 35,808,980 |
| 2024-11-15 | $3.41 | $3.46 | $3.30 | $3.32 | $3.32 | 36,701,580 |
| 2024-11-14 | $3.54 | $3.58 | $3.40 | $3.42 | $3.42 | 40,956,800 |
| 2024-11-13 | $3.64 | $3.66 | $3.50 | $3.56 | $3.56 | 46,783,200 |
| 2024-11-12 | $3.69 | $3.73 | $3.60 | $3.65 | $3.65 | 71,532,990 |
| 2024-11-11 | $3.59 | $3.82 | $3.59 | $3.69 | $3.69 | 63,293,170 |
| 2024-11-08 | $3.67 | $3.72 | $3.57 | $3.59 | $3.59 | 57,760,880 |
| 2024-11-07 | $3.49 | $3.66 | $3.45 | $3.63 | $3.63 | 65,605,230 |
| 2024-11-06 | $3.47 | $3.61 | $3.45 | $3.52 | $3.52 | 63,727,080 |
| 2024-11-05 | $3.41 | $3.47 | $3.40 | $3.46 | $3.46 | 45,034,540 |
| 2024-11-04 | $3.38 | $3.43 | $3.36 | $3.43 | $3.43 | 28,549,260 |
| 2024-11-01 | $3.47 | $3.49 | $3.37 | $3.40 | $3.40 | 43,460,030 |
| 2024-10-31 | $3.42 | $3.54 | $3.41 | $3.48 | $3.48 | 61,839,020 |
| 2024-10-30 | $3.35 | $3.46 | $3.34 | $3.39 | $3.39 | 36,156,440 |
| 2024-10-29 | $3.49 | $3.51 | $3.36 | $3.37 | $3.37 | 49,650,130 |
| 2024-10-28 | $3.37 | $3.48 | $3.35 | $3.47 | $3.47 | 55,590,370 |
| 2024-10-25 | $3.29 | $3.35 | $3.29 | $3.35 | $3.35 | 36,214,790 |
| 2024-10-24 | $3.31 | $3.33 | $3.25 | $3.29 | $3.29 | 31,025,690 |
| 2024-10-23 | $3.30 | $3.38 | $3.30 | $3.33 | $3.33 | 53,350,650 |
| 2024-10-22 | $3.15 | $3.40 | $3.15 | $3.35 | $3.35 | 85,485,680 |
| 2024-10-21 | $3.16 | $3.18 | $3.13 | $3.14 | $3.14 | 24,950,580 |
| 2024-10-18 | $3.11 | $3.19 | $3.07 | $3.16 | $3.16 | 30,531,810 |
| 2024-10-17 | $3.17 | $3.19 | $3.10 | $3.11 | $3.11 | 26,652,710 |
| 2024-10-16 | $3.04 | $3.22 | $3.03 | $3.17 | $3.17 | 32,856,540 |
| 2024-10-15 | $3.20 | $3.20 | $3.11 | $3.11 | $3.11 | 27,480,440 |
| 2024-10-14 | $3.18 | $3.22 | $3.15 | $3.20 | $3.20 | 27,187,140 |
| 2024-10-11 | $3.21 | $3.31 | $3.14 | $3.17 | $3.17 | 34,772,140 |
| 2024-10-10 | $3.17 | $3.29 | $3.13 | $3.21 | $3.21 | 38,344,580 |
| 2024-10-09 | $3.46 | $3.46 | $3.17 | $3.17 | $3.17 | 58,703,610 |
| 2024-10-08 | $3.70 | $3.71 | $3.37 | $3.52 | $3.52 | 99,168,380 |
| 2024-09-30 | $3.16 | $3.38 | $3.10 | $3.37 | $3.37 | 88,212,920 |
| 2024-09-27 | $3.02 | $3.07 | $2.99 | $3.07 | $3.07 | 31,083,630 |
| 2024-09-26 | $2.88 | $2.97 | $2.87 | $2.97 | $2.97 | 27,215,100 |
| 2024-09-25 | $2.90 | $2.98 | $2.88 | $2.89 | $2.89 | 31,333,200 |
| 2024-09-24 | $2.83 | $2.88 | $2.82 | $2.88 | $2.88 | 20,977,800 |
| 2024-09-23 | $2.81 | $2.83 | $2.79 | $2.81 | $2.81 | 9,709,630 |
| 2024-09-20 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 9,480,700 |
| 2024-09-19 | $2.77 | $2.84 | $2.75 | $2.84 | $2.84 | 17,898,990 |
| 2024-09-18 | $2.74 | $2.77 | $2.70 | $2.77 | $2.77 | 11,290,300 |
| 2024-09-13 | $2.77 | $2.78 | $2.74 | $2.74 | $2.74 | 6,607,000 |
| 2024-09-12 | $2.74 | $2.79 | $2.74 | $2.75 | $2.75 | 8,785,620 |
| 2024-09-11 | $2.78 | $2.78 | $2.73 | $2.74 | $2.74 | 6,065,520 |
| 2024-09-10 | $2.76 | $2.78 | $2.72 | $2.78 | $2.78 | 10,420,620 |
| 2024-09-09 | $2.81 | $2.82 | $2.75 | $2.76 | $2.76 | 12,393,100 |
| 2024-09-06 | $2.85 | $2.86 | $2.82 | $2.82 | $2.82 | 6,336,700 |
| 2024-09-05 | $2.83 | $2.86 | $2.83 | $2.85 | $2.85 | 6,613,300 |
| 2024-09-04 | $2.82 | $2.86 | $2.82 | $2.84 | $2.84 | 6,947,010 |
| 2024-09-03 | $2.85 | $2.87 | $2.82 | $2.85 | $2.85 | 10,485,040 |
| 2024-09-02 | $2.91 | $2.93 | $2.84 | $2.86 | $2.86 | 17,813,300 |
| 2024-08-30 | $2.87 | $2.98 | $2.86 | $2.93 | $2.93 | 24,680,700 |
| 2024-08-29 | $2.84 | $2.86 | $2.81 | $2.86 | $2.86 | 10,409,350 |
| 2024-08-28 | $2.84 | $2.86 | $2.81 | $2.84 | $2.84 | 9,233,480 |
| 2024-08-27 | $2.88 | $2.89 | $2.83 | $2.84 | $2.84 | 8,750,210 |
| 2024-08-26 | $2.84 | $2.88 | $2.81 | $2.88 | $2.88 | 13,813,000 |
| 2024-08-23 | $2.89 | $2.89 | $2.80 | $2.82 | $2.82 | 15,492,900 |
| 2024-08-22 | $2.89 | $2.92 | $2.88 | $2.88 | $2.88 | 9,964,500 |
| 2024-08-21 | $2.96 | $2.96 | $2.89 | $2.89 | $2.89 | 14,898,500 |
| 2024-08-20 | $3.02 | $3.03 | $2.95 | $2.96 | $2.96 | 15,331,790 |
| 2024-08-19 | $3.01 | $3.04 | $3.00 | $3.01 | $3.01 | 11,115,220 |
| 2024-08-16 | $3.03 | $3.06 | $3.01 | $3.02 | $3.02 | 12,420,280 |
| 2024-08-15 | $3.03 | $3.06 | $3.01 | $3.05 | $3.05 | 15,232,050 |
| 2024-08-14 | $3.04 | $3.07 | $3.03 | $3.04 | $3.04 | 12,791,300 |
| 2024-08-13 | $3.06 | $3.07 | $3.02 | $3.05 | $3.05 | 20,384,380 |
| 2024-08-12 | $3.12 | $3.18 | $3.09 | $3.09 | $3.09 | 26,318,470 |
| 2024-08-09 | $3.10 | $3.12 | $3.08 | $3.10 | $3.10 | 19,297,800 |
| 2024-08-08 | $3.14 | $3.14 | $3.08 | $3.10 | $3.10 | 33,687,570 |
| 2024-08-07 | $3.04 | $3.25 | $3.03 | $3.19 | $3.19 | 61,796,400 |
| 2024-08-06 | $3.01 | $3.04 | $2.98 | $3.04 | $3.04 | 18,751,900 |
| 2024-08-05 | $3.04 | $3.08 | $3.00 | $3.00 | $3.00 | 25,471,600 |
| 2024-08-02 | $3.09 | $3.10 | $3.05 | $3.06 | $3.06 | 20,182,950 |
| 2024-08-01 | $3.13 | $3.15 | $3.09 | $3.10 | $3.10 | 21,362,090 |
| 2024-07-31 | $3.07 | $3.13 | $3.04 | $3.13 | $3.13 | 27,783,800 |
| 2024-07-30 | $3.06 | $3.09 | $3.03 | $3.06 | $3.06 | 15,098,960 |
| 2024-07-29 | $3.09 | $3.10 | $3.07 | $3.08 | $3.08 | 12,089,800 |
| 2024-07-26 | $3.04 | $3.09 | $3.02 | $3.09 | $3.09 | 18,689,500 |
| 2024-07-25 | $3.09 | $3.10 | $3.01 | $3.03 | $3.03 | 21,083,750 |
| 2024-07-24 | $3.07 | $3.14 | $3.05 | $3.09 | $3.09 | 26,885,700 |
| 2024-07-23 | $3.08 | $3.15 | $3.07 | $3.08 | $3.08 | 25,356,340 |
| 2024-07-22 | $3.07 | $3.10 | $3.06 | $3.08 | $3.08 | 13,126,940 |
| 2024-07-19 | $3.05 | $3.09 | $3.03 | $3.07 | $3.07 | 16,074,590 |
| 2024-07-18 | $3.05 | $3.09 | $3.00 | $3.07 | $3.07 | 21,793,760 |
| 2024-07-17 | $3.16 | $3.16 | $3.05 | $3.06 | $3.06 | 27,183,000 |
| 2024-07-16 | $3.18 | $3.19 | $3.13 | $3.15 | $3.15 | 16,314,160 |
| 2024-07-15 | $3.23 | $3.24 | $3.16 | $3.17 | $3.17 | 20,176,010 |
| 2024-07-12 | $3.24 | $3.32 | $3.21 | $3.23 | $3.23 | 26,545,300 |
| 2024-07-11 | $3.21 | $3.26 | $3.19 | $3.26 | $3.26 | 31,393,660 |
| 2024-07-10 | $3.24 | $3.24 | $3.16 | $3.17 | $3.17 | 24,361,370 |
| 2024-07-09 | $3.20 | $3.27 | $3.13 | $3.26 | $3.26 | 32,474,650 |
| 2024-07-08 | $3.26 | $3.26 | $3.18 | $3.20 | $3.20 | 21,923,940 |
| 2024-07-05 | $3.24 | $3.26 | $3.18 | $3.26 | $3.26 | 21,120,240 |
| 2024-07-04 | $3.33 | $3.36 | $3.23 | $3.24 | $3.24 | 24,699,200 |
| 2024-07-03 | $3.37 | $3.38 | $3.31 | $3.32 | $3.32 | 26,326,410 |
| 2024-07-02 | $3.37 | $3.42 | $3.29 | $3.39 | $3.39 | 43,964,510 |
| 2024-07-01 | $3.22 | $3.45 | $3.21 | $3.37 | $3.37 | 58,894,650 |
| 2024-06-28 | $3.16 | $3.26 | $3.15 | $3.22 | $3.22 | 36,150,600 |
| 2024-06-27 | $3.20 | $3.24 | $3.15 | $3.15 | $3.15 | 24,578,950 |
| 2024-06-26 | $3.18 | $3.24 | $3.13 | $3.24 | $3.24 | 30,331,510 |
| 2024-06-25 | $3.31 | $3.31 | $3.18 | $3.19 | $3.19 | 44,433,880 |
| 2024-06-24 | $3.30 | $3.45 | $3.25 | $3.34 | $3.34 | 57,995,340 |
| 2024-06-21 | $3.35 | $3.38 | $3.30 | $3.31 | $3.31 | 28,162,600 |
| 2024-06-20 | $3.39 | $3.46 | $3.32 | $3.38 | $3.38 | 39,152,020 |
| 2024-06-19 | $3.54 | $3.54 | $3.40 | $3.40 | $3.40 | 42,698,190 |
| 2024-06-18 | $3.53 | $3.56 | $3.48 | $3.53 | $3.53 | 32,478,250 |
| 2024-06-17 | $3.60 | $3.64 | $3.50 | $3.54 | $3.54 | 39,897,300 |
| 2024-06-14 | $3.64 | $3.76 | $3.58 | $3.65 | $3.65 | 52,004,750 |
| 2024-06-13 | $3.53 | $3.64 | $3.52 | $3.60 | $3.60 | 44,113,760 |
| 2024-06-12 | $3.51 | $3.60 | $3.47 | $3.56 | $3.56 | 35,995,740 |
| 2024-06-11 | $3.61 | $3.62 | $3.50 | $3.53 | $3.53 | 37,335,650 |
| 2024-06-07 | $3.68 | $3.70 | $3.55 | $3.61 | $3.61 | 52,396,320 |
| 2024-06-06 | $3.65 | $3.80 | $3.62 | $3.66 | $3.66 | 58,437,900 |
| 2024-06-05 | $3.77 | $3.81 | $3.64 | $3.65 | $3.65 | 58,581,440 |
| 2024-06-04 | $3.70 | $3.92 | $3.53 | $3.84 | $3.84 | 87,256,830 |
| 2024-06-03 | $3.81 | $3.81 | $3.65 | $3.68 | $3.68 | 70,397,310 |
| 2024-05-31 | $3.82 | $3.96 | $3.71 | $3.85 | $3.85 | 82,254,150 |
| 2024-05-30 | $4.04 | $4.10 | $3.79 | $3.88 | $3.88 | 116,651,940 |
| 2024-05-29 | $4.15 | $4.15 | $3.92 | $4.04 | $4.04 | 169,425,170 |
| 2024-05-28 | $3.79 | $4.21 | $3.76 | $4.21 | $4.21 | 214,911,410 |
| 2024-05-27 | $3.97 | $4.03 | $3.80 | $3.83 | $3.83 | 125,409,550 |
| 2024-05-24 | $3.71 | $3.94 | $3.70 | $3.90 | $3.90 | 139,140,430 |
| 2024-05-23 | $3.75 | $3.75 | $3.65 | $3.66 | $3.66 | 63,907,110 |
| 2024-05-22 | $3.81 | $3.90 | $3.77 | $3.79 | $3.79 | 68,682,320 |
| 2024-05-21 | $3.96 | $3.96 | $3.80 | $3.84 | $3.84 | 85,909,460 |
| 2024-05-20 | $3.75 | $3.97 | $3.65 | $3.95 | $3.95 | 148,237,180 |
| 2024-05-17 | $3.65 | $3.81 | $3.64 | $3.75 | $3.75 | 101,683,780 |
| 2024-05-16 | $3.70 | $3.77 | $3.65 | $3.67 | $3.67 | 84,995,590 |
| 2024-05-15 | $3.89 | $3.94 | $3.70 | $3.71 | $3.71 | 172,199,960 |
| 2024-05-14 | $4.04 | $4.18 | $3.89 | $3.99 | $3.99 | 184,737,630 |
| 2024-05-13 | $4.00 | $4.34 | $3.85 | $4.22 | $4.22 | 277,431,010 |
| 2024-05-10 | $3.58 | $3.98 | $3.55 | $3.98 | $3.98 | 223,303,450 |
| 2024-05-09 | $3.68 | $3.70 | $3.55 | $3.62 | $3.62 | 155,303,980 |
| 2024-05-08 | $3.34 | $3.67 | $3.32 | $3.67 | $3.67 | 149,274,380 |
| 2024-05-07 | $3.33 | $3.37 | $3.27 | $3.34 | $3.34 | 65,669,890 |
| 2024-05-06 | $3.12 | $3.33 | $3.11 | $3.31 | $3.31 | 86,386,790 |
| 2024-04-30 | $3.17 | $3.17 | $3.08 | $3.09 | $3.09 | 40,676,550 |
| 2024-04-29 | $3.06 | $3.18 | $3.03 | $3.16 | $3.16 | 55,433,120 |
| 2024-04-26 | $2.97 | $3.05 | $2.94 | $3.05 | $3.05 | 39,912,130 |
| 2024-04-25 | $2.97 | $3.01 | $2.95 | $2.98 | $2.98 | 25,777,730 |
| 2024-04-24 | $2.97 | $3.04 | $2.95 | $3.00 | $3.00 | 34,838,110 |
| 2024-04-23 | $2.96 | $2.99 | $2.93 | $2.95 | $2.95 | 27,176,640 |
| 2024-04-22 | $3.05 | $3.06 | $2.94 | $2.95 | $2.95 | 40,140,540 |
| 2024-04-19 | $3.10 | $3.15 | $3.02 | $3.04 | $3.04 | 50,790,580 |
| 2024-04-18 | $3.20 | $3.24 | $3.11 | $3.12 | $3.12 | 58,483,850 |
| 2024-04-17 | $3.06 | $3.26 | $3.05 | $3.22 | $3.22 | 81,557,830 |
| 2024-04-16 | $3.38 | $3.45 | $3.10 | $3.10 | $3.10 | 114,996,720 |
| 2024-04-15 | $3.40 | $3.65 | $3.37 | $3.44 | $3.44 | 113,666,420 |
| 2024-04-12 | $3.62 | $3.74 | $3.48 | $3.50 | $3.50 | 142,916,650 |
| 2024-04-11 | $3.73 | $3.93 | $3.53 | $3.70 | $3.70 | 215,701,280 |
| 2024-04-10 | $3.35 | $3.76 | $3.33 | $3.76 | $3.76 | 228,990,780 |
| 2024-04-09 | $3.50 | $3.67 | $3.31 | $3.42 | $3.42 | 163,416,040 |
| 2024-04-08 | $3.06 | $3.38 | $3.04 | $3.38 | $3.38 | 102,072,060 |
| 2024-04-03 | $3.06 | $3.08 | $3.03 | $3.07 | $3.07 | 18,322,720 |
| 2024-04-02 | $3.03 | $3.08 | $3.02 | $3.06 | $3.06 | 21,115,510 |
| 2024-04-01 | $3.01 | $3.04 | $3.00 | $3.04 | $3.04 | 15,635,840 |
| 2024-03-29 | $2.94 | $3.02 | $2.93 | $3.00 | $3.00 | 14,223,300 |
| 2024-03-28 | $2.95 | $2.98 | $2.91 | $2.95 | $2.95 | 19,052,410 |
| 2024-03-27 | $3.02 | $3.04 | $2.94 | $2.95 | $2.95 | 18,086,280 |
| 2024-03-26 | $3.03 | $3.05 | $2.97 | $3.03 | $3.03 | 21,953,500 |
| 2024-03-25 | $3.02 | $3.07 | $3.00 | $3.04 | $3.04 | 19,894,780 |
| 2024-03-22 | $3.06 | $3.08 | $3.02 | $3.03 | $3.03 | 19,150,880 |
| 2024-03-21 | $3.09 | $3.10 | $3.05 | $3.07 | $3.07 | 16,523,680 |
| 2024-03-20 | $3.08 | $3.10 | $3.05 | $3.08 | $3.08 | 17,591,480 |
| 2024-03-19 | $3.10 | $3.15 | $3.07 | $3.08 | $3.08 | 27,947,850 |
| 2024-03-18 | $3.09 | $3.12 | $3.06 | $3.10 | $3.10 | 28,112,770 |
| 2024-03-15 | $3.04 | $3.08 | $3.03 | $3.08 | $3.08 | 24,224,840 |
| 2024-03-14 | $3.06 | $3.08 | $3.02 | $3.04 | $3.04 | 26,540,910 |
| 2024-03-13 | $3.07 | $3.12 | $3.04 | $3.08 | $3.08 | 27,896,260 |
| 2024-03-12 | $3.17 | $3.17 | $3.04 | $3.08 | $3.08 | 59,040,370 |
| 2024-03-11 | $2.97 | $3.20 | $2.96 | $3.17 | $3.17 | 80,435,020 |
| 2024-03-08 | $2.93 | $2.99 | $2.90 | $2.95 | $2.95 | 30,847,700 |
| 2024-03-07 | $2.90 | $3.01 | $2.88 | $2.95 | $2.95 | 44,286,680 |
| 2024-03-06 | $2.86 | $2.92 | $2.85 | $2.91 | $2.91 | 26,917,320 |
| 2024-03-05 | $2.90 | $2.92 | $2.85 | $2.87 | $2.87 | 21,924,000 |
| 2024-03-04 | $2.92 | $2.92 | $2.85 | $2.90 | $2.90 | 19,253,500 |
| 2024-03-01 | $2.91 | $2.94 | $2.87 | $2.90 | $2.90 | 20,930,730 |
| 2024-02-29 | $2.85 | $2.91 | $2.82 | $2.91 | $2.91 | 29,153,530 |
| 2024-02-28 | $2.95 | $3.05 | $2.84 | $2.85 | $2.85 | 49,430,300 |
| 2024-02-27 | $2.90 | $2.94 | $2.87 | $2.94 | $2.94 | 28,990,330 |
| 2024-02-26 | $2.93 | $2.97 | $2.87 | $2.91 | $2.91 | 33,718,480 |
| 2024-02-23 | $2.84 | $2.92 | $2.83 | $2.92 | $2.92 | 30,327,230 |
| 2024-02-22 | $2.77 | $2.87 | $2.76 | $2.84 | $2.84 | 25,666,530 |
| 2024-02-21 | $2.76 | $2.86 | $2.73 | $2.78 | $2.78 | 29,267,210 |
| 2024-02-20 | $2.76 | $2.78 | $2.72 | $2.76 | $2.76 | 25,700,560 |
| 2024-02-19 | $2.71 | $2.80 | $2.68 | $2.78 | $2.78 | 36,335,920 |
| 2024-02-08 | $2.50 | $2.68 | $2.48 | $2.66 | $2.66 | 41,150,710 |
| 2024-02-07 | $2.52 | $2.58 | $2.44 | $2.48 | $2.48 | 41,214,400 |
| 2024-02-06 | $2.44 | $2.64 | $2.30 | $2.54 | $2.54 | 48,028,160 |
| 2024-02-05 | $2.74 | $2.75 | $2.51 | $2.51 | $2.51 | 54,052,170 |
| 2024-02-02 | $3.00 | $3.02 | $2.69 | $2.79 | $2.79 | 53,476,300 |
| 2024-02-01 | $3.08 | $3.12 | $2.95 | $2.98 | $2.98 | 47,457,640 |
| 2024-01-31 | $3.28 | $3.34 | $3.10 | $3.13 | $3.13 | 45,112,200 |
| 2024-01-30 | $3.31 | $3.37 | $3.25 | $3.27 | $3.27 | 39,349,730 |
| 2024-01-29 | $3.35 | $3.43 | $3.31 | $3.32 | $3.32 | 58,851,260 |
| 2024-01-26 | $3.29 | $3.50 | $3.25 | $3.43 | $3.43 | 82,886,900 |
| 2024-01-25 | $3.20 | $3.32 | $3.18 | $3.31 | $3.31 | 62,238,410 |
| 2024-01-24 | $3.13 | $3.22 | $3.10 | $3.21 | $3.21 | 51,162,800 |
| 2024-01-23 | $3.12 | $3.19 | $3.01 | $3.14 | $3.14 | 45,658,990 |
| 2024-01-22 | $3.41 | $3.41 | $3.14 | $3.15 | $3.15 | 79,196,260 |
| 2024-01-19 | $3.37 | $3.51 | $3.32 | $3.46 | $3.46 | 103,691,000 |
| 2024-01-18 | $3.44 | $3.47 | $3.28 | $3.39 | $3.39 | 93,449,410 |
| 2024-01-17 | $3.67 | $3.69 | $3.47 | $3.49 | $3.49 | 131,914,030 |
| 2024-01-16 | $3.80 | $3.88 | $3.65 | $3.69 | $3.69 | 161,083,100 |
| 2024-01-15 | $4.00 | $4.20 | $3.79 | $3.81 | $3.81 | 268,483,850 |
| 2024-01-12 | $3.44 | $3.82 | $3.40 | $3.82 | $3.82 | 186,613,820 |
| 2024-01-11 | $3.34 | $3.60 | $3.27 | $3.47 | $3.47 | 105,591,550 |
| 2024-01-10 | $3.30 | $3.30 | $3.24 | $3.27 | $3.27 | 8,897,110 |
| 2024-01-09 | $3.32 | $3.33 | $3.27 | $3.30 | $3.30 | 11,251,650 |
| 2024-01-08 | $3.37 | $3.38 | $3.31 | $3.32 | $3.32 | 13,192,400 |
| 2024-01-05 | $3.38 | $3.43 | $3.36 | $3.38 | $3.38 | 16,691,100 |
| 2024-01-04 | $3.39 | $3.41 | $3.36 | $3.39 | $3.39 | 21,710,080 |
| 2024-01-03 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 24,661,900 |
| 2024-01-02 | $3.24 | $3.35 | $3.23 | $3.31 | $3.31 | 17,212,630 |
| 2024-01-01 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2023-12-29 | $3.24 | $3.25 | $3.22 | $3.24 | $3.24 | 8,390,590 |
| 2023-12-28 | $3.18 | $3.24 | $3.17 | $3.23 | $3.23 | 9,454,990 |
| 2023-12-27 | $3.16 | $3.21 | $3.14 | $3.19 | $3.19 | 7,901,970 |
| 2023-12-26 | $3.21 | $3.23 | $3.16 | $3.17 | $3.17 | 8,537,100 |
| 2023-12-25 | $3.21 | $3.23 | $3.17 | $3.20 | $3.20 | 7,310,720 |
| 2023-12-22 | $3.26 | $3.27 | $3.18 | $3.20 | $3.20 | 12,476,570 |
| 2023-12-21 | $3.25 | $3.28 | $3.19 | $3.26 | $3.26 | 11,124,600 |
| 2023-12-20 | $3.25 | $3.32 | $3.25 | $3.25 | $3.25 | 10,782,400 |
| 2023-12-19 | $3.30 | $3.31 | $3.22 | $3.26 | $3.26 | 12,513,060 |
| 2023-12-18 | $3.41 | $3.41 | $3.29 | $3.30 | $3.30 | 17,482,500 |
| 2023-12-15 | $3.44 | $3.45 | $3.38 | $3.40 | $3.40 | 21,882,630 |
| 2023-12-14 | $3.37 | $3.48 | $3.35 | $3.43 | $3.43 | 30,191,000 |
| 2023-12-13 | $3.34 | $3.42 | $3.34 | $3.37 | $3.37 | 15,094,540 |
| 2023-12-12 | $3.34 | $3.35 | $3.32 | $3.34 | $3.34 | 6,475,970 |
| 2023-12-11 | $3.30 | $3.35 | $3.24 | $3.34 | $3.34 | 11,924,950 |
| 2023-12-08 | $3.34 | $3.37 | $3.31 | $3.31 | $3.31 | 11,319,550 |
| 2023-12-07 | $3.34 | $3.36 | $3.31 | $3.33 | $3.33 | 9,820,680 |
| 2023-12-06 | $3.33 | $3.36 | $3.31 | $3.35 | $3.35 | 9,973,700 |
| 2023-12-05 | $3.41 | $3.42 | $3.33 | $3.34 | $3.34 | 12,490,600 |
| 2023-12-04 | $3.37 | $3.42 | $3.37 | $3.41 | $3.41 | 11,562,710 |
| 2023-12-01 | $3.37 | $3.40 | $3.36 | $3.39 | $3.39 | 6,985,900 |
| 2023-11-30 | $3.40 | $3.42 | $3.37 | $3.39 | $3.39 | 9,256,280 |
| 2023-11-29 | $3.37 | $3.42 | $3.36 | $3.39 | $3.39 | 11,698,060 |
| 2023-11-28 | $3.36 | $3.39 | $3.33 | $3.39 | $3.39 | 10,132,310 |
| 2023-11-27 | $3.36 | $3.39 | $3.34 | $3.36 | $3.36 | 10,567,390 |
| 2023-11-24 | $3.42 | $3.43 | $3.37 | $3.38 | $3.38 | 8,791,700 |
| 2023-11-23 | $3.38 | $3.43 | $3.37 | $3.42 | $3.42 | 12,235,660 |
| 2023-11-22 | $3.39 | $3.42 | $3.38 | $3.38 | $3.38 | 10,985,360 |
| 2023-11-21 | $3.42 | $3.43 | $3.39 | $3.40 | $3.40 | 12,459,970 |
| 2023-11-20 | $3.44 | $3.44 | $3.40 | $3.42 | $3.42 | 14,974,900 |
| 2023-11-17 | $3.44 | $3.45 | $3.41 | $3.42 | $3.42 | 10,746,700 |
| 2023-11-16 | $3.46 | $3.46 | $3.44 | $3.44 | $3.44 | 8,879,300 |
| 2023-11-15 | $3.47 | $3.48 | $3.43 | $3.47 | $3.47 | 14,895,380 |
| 2023-11-14 | $3.48 | $3.51 | $3.44 | $3.47 | $3.47 | 19,539,770 |
| 2023-11-13 | $3.52 | $3.56 | $3.46 | $3.47 | $3.47 | 41,481,670 |
| 2023-11-10 | $3.38 | $3.51 | $3.35 | $3.46 | $3.46 | 34,354,620 |
| 2023-11-09 | $3.37 | $3.41 | $3.35 | $3.39 | $3.39 | 10,914,500 |
| 2023-11-08 | $3.41 | $3.42 | $3.36 | $3.37 | $3.37 | 11,827,550 |
| 2023-11-07 | $3.43 | $3.43 | $3.38 | $3.41 | $3.41 | 10,853,790 |
| 2023-11-06 | $3.40 | $3.45 | $3.40 | $3.43 | $3.43 | 12,316,770 |
| 2023-11-03 | $3.38 | $3.43 | $3.37 | $3.40 | $3.40 | 16,399,400 |
| 2023-11-02 | $3.40 | $3.41 | $3.36 | $3.37 | $3.37 | 12,081,460 |
| 2023-11-01 | $3.39 | $3.42 | $3.37 | $3.41 | $3.41 | 13,584,100 |
| 2023-10-31 | $3.39 | $3.42 | $3.37 | $3.38 | $3.38 | 8,996,600 |
| 2023-10-30 | $3.39 | $3.43 | $3.39 | $3.40 | $3.40 | 14,233,180 |
| 2023-10-27 | $3.35 | $3.43 | $3.33 | $3.41 | $3.41 | 22,640,900 |
| 2023-10-26 | $3.26 | $3.38 | $3.25 | $3.35 | $3.35 | 17,889,480 |
| 2023-10-25 | $3.17 | $3.30 | $3.17 | $3.27 | $3.27 | 17,660,440 |
| 2023-10-24 | $3.22 | $3.25 | $3.05 | $3.18 | $3.18 | 17,150,560 |
| 2023-10-23 | $3.34 | $3.35 | $3.21 | $3.22 | $3.22 | 13,486,160 |
| 2023-10-20 | $3.30 | $3.37 | $3.29 | $3.34 | $3.34 | 9,653,000 |
| 2023-10-19 | $3.33 | $3.40 | $3.31 | $3.34 | $3.34 | 14,939,220 |
| 2023-10-18 | $3.43 | $3.45 | $3.32 | $3.32 | $3.32 | 21,182,070 |
| 2023-10-17 | $3.38 | $3.40 | $3.37 | $3.38 | $3.38 | 13,015,800 |
| 2023-10-16 | $3.33 | $3.40 | $3.31 | $3.37 | $3.37 | 17,856,970 |
| 2023-10-13 | $3.41 | $3.46 | $3.34 | $3.34 | $3.34 | 24,284,030 |
| 2023-10-12 | $3.28 | $3.31 | $3.25 | $3.30 | $3.30 | 9,031,600 |
| 2023-10-11 | $3.28 | $3.29 | $3.25 | $3.27 | $3.27 | 7,808,990 |
| 2023-10-10 | $3.33 | $3.33 | $3.27 | $3.28 | $3.28 | 7,092,870 |
| 2023-10-09 | $3.32 | $3.33 | $3.30 | $3.32 | $3.32 | 5,819,480 |
| 2023-09-28 | $3.30 | $3.34 | $3.30 | $3.32 | $3.32 | 7,417,260 |
| 2023-09-27 | $3.29 | $3.31 | $3.28 | $3.29 | $3.29 | 6,838,820 |
| 2023-09-26 | $3.31 | $3.32 | $3.29 | $3.30 | $3.30 | 6,404,760 |
| 2023-09-25 | $3.34 | $3.35 | $3.31 | $3.31 | $3.31 | 5,204,300 |
| 2023-09-22 | $3.33 | $3.36 | $3.32 | $3.34 | $3.34 | 7,639,200 |
| 2023-09-21 | $3.36 | $3.38 | $3.33 | $3.33 | $3.33 | 8,215,200 |
| 2023-09-20 | $3.41 | $3.42 | $3.37 | $3.37 | $3.37 | 8,628,450 |
| 2023-09-19 | $3.37 | $3.43 | $3.36 | $3.42 | $3.42 | 17,369,760 |
| 2023-09-18 | $3.39 | $3.40 | $3.36 | $3.37 | $3.37 | 11,905,420 |
| 2023-09-15 | $3.42 | $3.42 | $3.38 | $3.41 | $3.41 | 13,479,240 |
| 2023-09-14 | $3.38 | $3.41 | $3.36 | $3.41 | $3.41 | 15,587,570 |
| 2023-09-13 | $3.40 | $3.44 | $3.35 | $3.38 | $3.38 | 14,661,630 |
| 2023-09-12 | $3.40 | $3.41 | $3.38 | $3.40 | $3.40 | 14,200,290 |
| 2023-09-11 | $3.34 | $3.39 | $3.33 | $3.38 | $3.38 | 15,027,500 |
| 2023-09-08 | $3.31 | $3.40 | $3.31 | $3.37 | $3.37 | 17,361,690 |
| 2023-09-07 | $3.36 | $3.36 | $3.31 | $3.32 | $3.32 | 13,238,430 |
| 2023-09-06 | $3.38 | $3.40 | $3.36 | $3.37 | $3.37 | 14,883,160 |
| 2023-09-05 | $3.35 | $3.46 | $3.35 | $3.41 | $3.41 | 27,466,650 |
| 2023-09-04 | $3.32 | $3.37 | $3.31 | $3.37 | $3.37 | 18,284,110 |
| 2023-09-01 | $3.36 | $3.39 | $3.33 | $3.34 | $3.34 | 24,340,570 |
| 2023-08-31 | $3.37 | $3.55 | $3.36 | $3.43 | $3.43 | 49,280,040 |
| 2023-08-30 | $3.31 | $3.33 | $3.26 | $3.27 | $3.27 | 12,945,100 |
| 2023-08-29 | $3.28 | $3.32 | $3.27 | $3.32 | $3.32 | 8,849,280 |
| 2023-08-28 | $3.42 | $3.43 | $3.27 | $3.28 | $3.28 | 14,486,200 |
| 2023-08-25 | $3.24 | $3.32 | $3.23 | $3.25 | $3.25 | 11,869,490 |
| 2023-08-24 | $3.28 | $3.30 | $3.23 | $3.26 | $3.26 | 12,270,470 |
| 2023-08-23 | $3.34 | $3.35 | $3.28 | $3.28 | $3.28 | 10,744,200 |
| 2023-08-22 | $3.40 | $3.42 | $3.31 | $3.36 | $3.36 | 15,643,680 |
| 2023-08-21 | $3.44 | $3.45 | $3.38 | $3.39 | $3.39 | 11,478,400 |
| 2023-08-18 | $3.44 | $3.47 | $3.44 | $3.44 | $3.44 | 9,003,360 |
| 2023-08-17 | $3.45 | $3.47 | $3.41 | $3.46 | $3.46 | 11,889,700 |
| 2023-08-16 | $3.49 | $3.50 | $3.45 | $3.46 | $3.46 | 10,176,130 |
| 2023-08-15 | $3.51 | $3.54 | $3.48 | $3.50 | $3.50 | 8,927,580 |
| 2023-08-14 | $3.50 | $3.53 | $3.47 | $3.53 | $3.53 | 10,550,790 |
| 2023-08-11 | $3.58 | $3.58 | $3.51 | $3.51 | $3.51 | 13,241,000 |
| 2023-08-10 | $3.56 | $3.59 | $3.56 | $3.58 | $3.58 | 9,247,000 |
| 2023-08-09 | $3.58 | $3.58 | $3.56 | $3.56 | $3.56 | 9,517,300 |
| 2023-08-08 | $3.61 | $3.63 | $3.59 | $3.59 | $3.59 | 11,206,430 |
| 2023-08-07 | $3.64 | $3.64 | $3.60 | $3.61 | $3.61 | 11,180,350 |
| 2023-08-04 | $3.68 | $3.69 | $3.63 | $3.64 | $3.64 | 17,524,100 |
| 2023-08-03 | $3.66 | $3.69 | $3.64 | $3.66 | $3.66 | 18,841,980 |
| 2023-08-02 | $3.71 | $3.72 | $3.66 | $3.66 | $3.66 | 20,686,300 |
| 2023-08-01 | $3.70 | $3.75 | $3.68 | $3.73 | $3.73 | 30,909,480 |
| 2023-07-31 | $3.64 | $3.74 | $3.63 | $3.71 | $3.71 | 34,987,080 |
| 2023-07-28 | $3.59 | $3.63 | $3.55 | $3.62 | $3.62 | 20,508,700 |
| 2023-07-27 | $3.59 | $3.64 | $3.59 | $3.60 | $3.60 | 14,621,600 |
| 2023-07-26 | $3.60 | $3.61 | $3.58 | $3.59 | $3.59 | 14,544,070 |
| 2023-07-25 | $3.59 | $3.62 | $3.58 | $3.61 | $3.61 | 18,958,900 |
| 2023-07-24 | $3.59 | $3.61 | $3.56 | $3.58 | $3.58 | 15,756,700 |
| 2023-07-21 | $3.63 | $3.65 | $3.59 | $3.61 | $3.61 | 24,303,160 |
| 2023-07-20 | $3.72 | $3.74 | $3.63 | $3.64 | $3.64 | 24,839,200 |
| 2023-07-19 | $3.66 | $3.74 | $3.63 | $3.72 | $3.72 | 32,032,950 |
| 2023-07-18 | $3.67 | $3.68 | $3.61 | $3.65 | $3.65 | 27,896,240 |
| 2023-07-17 | $3.69 | $3.72 | $3.66 | $3.68 | $3.68 | 32,101,110 |
| 2023-07-14 | $3.82 | $3.83 | $3.73 | $3.76 | $3.76 | 55,004,590 |
| 2023-07-13 | $3.88 | $3.93 | $3.82 | $3.85 | $3.85 | 60,696,280 |
| 2023-07-12 | $3.84 | $4.08 | $3.75 | $3.93 | $3.93 | 95,909,260 |
| 2023-07-11 | $3.87 | $3.87 | $3.77 | $3.82 | $3.82 | 73,129,900 |
| 2023-07-10 | $3.78 | $4.05 | $3.75 | $3.98 | $3.98 | 128,549,020 |
| 2023-07-07 | $3.58 | $3.71 | $3.57 | $3.68 | $3.68 | 60,432,460 |
| 2023-07-06 | $3.57 | $3.61 | $3.57 | $3.58 | $3.58 | 14,424,180 |
| 2023-07-05 | $3.60 | $3.62 | $3.57 | $3.58 | $3.58 | 15,393,960 |
| 2023-07-04 | $3.60 | $3.60 | $3.56 | $3.59 | $3.59 | 20,453,000 |
| 2023-07-03 | $3.59 | $3.65 | $3.56 | $3.61 | $3.61 | 26,351,770 |
| 2023-06-30 | $3.59 | $3.63 | $3.56 | $3.59 | $3.59 | 27,704,180 |
| 2023-06-29 | $3.67 | $3.69 | $3.57 | $3.62 | $3.62 | 37,620,430 |
| 2023-06-28 | $3.59 | $3.76 | $3.57 | $3.67 | $3.67 | 55,135,640 |
| 2023-06-27 | $3.66 | $3.66 | $3.55 | $3.61 | $3.61 | 32,623,910 |
| 2023-06-26 | $3.50 | $3.67 | $3.50 | $3.66 | $3.66 | 58,368,750 |
| 2023-06-21 | $3.49 | $3.56 | $3.47 | $3.53 | $3.53 | 19,615,580 |
| 2023-06-20 | $3.57 | $3.58 | $3.51 | $3.52 | $3.52 | 23,587,440 |
| 2023-06-19 | $3.50 | $3.53 | $3.48 | $3.52 | $3.52 | 21,011,710 |
| 2023-06-16 | $3.51 | $3.52 | $3.49 | $3.50 | $3.50 | 17,678,600 |
| 2023-06-15 | $3.47 | $3.50 | $3.44 | $3.50 | $3.50 | 17,067,200 |
| 2023-06-14 | $3.50 | $3.50 | $3.44 | $3.45 | $3.45 | 17,845,610 |
| 2023-06-13 | $3.52 | $3.53 | $3.47 | $3.50 | $3.50 | 16,567,110 |
| 2023-06-12 | $3.51 | $3.54 | $3.48 | $3.51 | $3.51 | 14,842,360 |
| 2023-06-09 | $3.48 | $3.52 | $3.43 | $3.51 | $3.51 | 20,525,810 |
| 2023-06-08 | $3.50 | $3.55 | $3.45 | $3.47 | $3.47 | 25,971,600 |
| 2023-06-07 | $3.55 | $3.56 | $3.45 | $3.48 | $3.48 | 26,126,410 |
| 2023-06-06 | $3.68 | $3.69 | $3.54 | $3.56 | $3.56 | 39,342,860 |
| 2023-06-05 | $3.69 | $3.72 | $3.67 | $3.69 | $3.69 | 26,371,540 |
| 2023-06-02 | $3.66 | $3.74 | $3.63 | $3.71 | $3.71 | 58,576,750 |
| 2023-06-01 | $4.05 | $4.05 | $3.74 | $3.75 | $3.75 | 115,784,700 |
| 2023-05-31 | $4.22 | $4.22 | $4.13 | $4.15 | $4.15 | 16,999,880 |
| 2023-05-30 | $4.23 | $4.30 | $4.16 | $4.22 | $4.22 | 23,320,300 |
| 2023-05-29 | $4.14 | $4.25 | $4.12 | $4.25 | $4.25 | 30,991,310 |
| 2023-05-26 | $4.15 | $4.22 | $4.12 | $4.15 | $4.15 | 13,557,180 |
| 2023-05-25 | $4.07 | $4.19 | $4.05 | $4.16 | $4.16 | 22,774,030 |
| 2023-05-24 | $4.08 | $4.17 | $4.05 | $4.08 | $4.08 | 12,417,010 |
| 2023-05-23 | $4.19 | $4.19 | $4.07 | $4.08 | $4.08 | 18,128,800 |
| 2023-05-22 | $4.08 | $4.20 | $4.07 | $4.20 | $4.20 | 20,195,500 |
| 2023-05-19 | $4.13 | $4.14 | $4.08 | $4.08 | $4.08 | 10,699,850 |
| 2023-05-18 | $4.17 | $4.23 | $4.14 | $4.15 | $4.15 | 10,500,210 |
| 2023-05-17 | $4.17 | $4.20 | $4.10 | $4.20 | $4.20 | 14,923,730 |
| 2023-05-16 | $4.12 | $4.19 | $4.11 | $4.17 | $4.17 | 13,508,350 |
| 2023-05-15 | $4.18 | $4.24 | $4.15 | $4.17 | $4.17 | 19,562,330 |
| 2023-05-12 | $4.14 | $4.20 | $4.11 | $4.17 | $4.17 | 14,312,630 |
| 2023-05-11 | $4.10 | $4.17 | $4.07 | $4.14 | $4.14 | 9,185,740 |
| 2023-05-10 | $4.10 | $4.13 | $4.07 | $4.10 | $4.10 | 5,900,500 |
| 2023-05-09 | $4.13 | $4.16 | $4.08 | $4.09 | $4.09 | 9,444,660 |
| 2023-05-08 | $4.12 | $4.18 | $4.10 | $4.14 | $4.14 | 10,200,000 |
| 2023-05-05 | $4.13 | $4.14 | $4.07 | $4.12 | $4.12 | 7,530,910 |
| 2023-05-04 | $4.05 | $4.14 | $4.03 | $4.13 | $4.13 | 11,638,000 |
| 2023-05-03 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-05-02 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-04-28 | $4.05 | $4.12 | $4.03 | $4.11 | $4.11 | 9,130,780 |
| 2023-04-27 | $4.03 | $4.07 | $3.99 | $4.04 | $4.04 | 7,441,500 |
| 2023-04-26 | $3.95 | $4.04 | $3.93 | $4.03 | $4.03 | 6,857,480 |
| 2023-04-25 | $4.04 | $4.04 | $3.92 | $3.97 | $3.97 | 8,206,420 |
| 2023-04-24 | $4.04 | $4.07 | $3.97 | $4.04 | $4.04 | 7,944,610 |
| 2023-04-21 | $4.10 | $4.11 | $4.04 | $4.04 | $4.04 | 7,618,610 |
| 2023-04-20 | $4.15 | $4.16 | $4.07 | $4.10 | $4.10 | 7,574,740 |
| 2023-04-19 | $4.16 | $4.18 | $4.13 | $4.14 | $4.14 | 7,879,370 |
| 2023-04-18 | $4.25 | $4.25 | $4.17 | $4.18 | $4.18 | 9,720,250 |
| 2023-04-17 | $4.18 | $4.27 | $4.17 | $4.21 | $4.21 | 15,090,710 |
| 2023-04-14 | $4.13 | $4.18 | $4.12 | $4.16 | $4.16 | 12,115,550 |
| 2023-04-13 | $4.11 | $4.18 | $4.10 | $4.12 | $4.12 | 12,286,500 |
| 2023-04-12 | $4.09 | $4.11 | $4.08 | $4.09 | $4.09 | 5,206,430 |
| 2023-04-11 | $4.11 | $4.13 | $4.08 | $4.09 | $4.09 | 6,385,090 |
| 2023-04-10 | $4.09 | $4.14 | $4.08 | $4.13 | $4.13 | 9,616,750 |
| 2023-04-07 | $4.07 | $4.10 | $4.07 | $4.09 | $4.09 | 4,413,780 |
| 2023-04-06 | $4.11 | $4.11 | $4.07 | $4.07 | $4.07 | 6,473,120 |
| 2023-04-05 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-04-04 | $4.14 | $4.14 | $4.10 | $4.11 | $4.11 | 5,484,830 |
| 2023-04-03 | $4.10 | $4.15 | $4.08 | $4.14 | $4.14 | 7,527,900 |
| 2023-03-31 | $4.09 | $4.11 | $4.08 | $4.10 | $4.10 | 4,541,900 |
| 2023-03-30 | $4.11 | $4.11 | $4.05 | $4.09 | $4.09 | 5,747,750 |
| 2023-03-29 | $4.14 | $4.14 | $4.08 | $4.09 | $4.09 | 6,959,310 |
| 2023-03-28 | $4.16 | $4.16 | $4.13 | $4.14 | $4.14 | 4,598,780 |
| 2023-03-27 | $4.16 | $4.18 | $4.12 | $4.14 | $4.14 | 7,880,600 |
| 2023-03-24 | $4.21 | $4.21 | $4.15 | $4.17 | $4.17 | 8,936,200 |
| 2023-03-23 | $4.20 | $4.22 | $4.17 | $4.21 | $4.21 | 6,200,370 |
| 2023-03-22 | $4.20 | $4.22 | $4.19 | $4.21 | $4.21 | 6,895,930 |
| 2023-03-21 | $4.19 | $4.21 | $4.18 | $4.21 | $4.21 | 7,173,030 |
| 2023-03-20 | $4.28 | $4.29 | $4.18 | $4.19 | $4.19 | 9,583,630 |
| 2023-03-17 | $4.30 | $4.31 | $4.25 | $4.26 | $4.26 | 7,075,600 |
| 2023-03-16 | $4.35 | $4.35 | $4.27 | $4.28 | $4.28 | 6,936,830 |
| 2023-03-15 | $4.27 | $4.36 | $4.27 | $4.36 | $4.36 | 9,145,060 |
| 2023-03-14 | $4.31 | $4.33 | $4.23 | $4.26 | $4.26 | 9,811,330 |
| 2023-03-13 | $4.34 | $4.37 | $4.30 | $4.31 | $4.31 | 7,928,240 |
| 2023-03-10 | $4.36 | $4.39 | $4.32 | $4.35 | $4.35 | 7,946,970 |
| 2023-03-09 | $4.38 | $4.40 | $4.34 | $4.36 | $4.36 | 7,001,610 |
| 2023-03-08 | $4.40 | $4.41 | $4.35 | $4.38 | $4.38 | 7,964,140 |
| 2023-03-07 | $4.47 | $4.48 | $4.41 | $4.42 | $4.42 | 10,787,910 |
| 2023-03-06 | $4.45 | $4.46 | $4.43 | $4.46 | $4.46 | 11,894,160 |
| 2023-03-03 | $4.42 | $4.45 | $4.40 | $4.44 | $4.44 | 12,902,840 |
| 2023-03-02 | $4.42 | $4.45 | $4.39 | $4.42 | $4.42 | 11,110,200 |
| 2023-03-01 | $4.48 | $4.48 | $4.39 | $4.40 | $4.40 | 12,270,230 |
| 2023-02-28 | $4.31 | $4.35 | $4.30 | $4.35 | $4.35 | 5,202,500 |
| 2023-02-27 | $4.35 | $4.37 | $4.30 | $4.30 | $4.30 | 7,307,000 |
| 2023-02-24 | $4.39 | $4.39 | $4.33 | $4.34 | $4.34 | 7,848,090 |
| 2023-02-23 | $4.43 | $4.45 | $4.36 | $4.37 | $4.37 | 11,769,000 |
| 2023-02-22 | $4.46 | $4.50 | $4.40 | $4.42 | $4.42 | 21,341,620 |
| 2023-02-21 | $4.39 | $4.52 | $4.36 | $4.46 | $4.46 | 17,529,450 |
| 2023-02-20 | $4.35 | $4.39 | $4.32 | $4.38 | $4.38 | 7,414,100 |
| 2023-02-17 | $4.39 | $4.42 | $4.35 | $4.35 | $4.35 | 8,191,710 |
| 2023-02-16 | $4.42 | $4.50 | $4.34 | $4.38 | $4.38 | 19,439,160 |
| 2023-02-15 | $4.51 | $4.51 | $4.42 | $4.43 | $4.43 | 11,951,990 |
| 2023-02-14 | $4.46 | $4.53 | $4.44 | $4.49 | $4.49 | 13,539,140 |
| 2023-02-13 | $4.48 | $4.50 | $4.44 | $4.46 | $4.46 | 13,405,330 |
| 2023-02-10 | $4.43 | $4.48 | $4.40 | $4.47 | $4.47 | 16,718,350 |
| 2023-02-09 | $4.44 | $4.44 | $4.38 | $4.41 | $4.41 | 9,137,570 |
| 2023-02-08 | $4.42 | $4.45 | $4.39 | $4.42 | $4.42 | 11,019,810 |
| 2023-02-07 | $4.43 | $4.43 | $4.38 | $4.41 | $4.41 | 9,067,050 |
| 2023-02-06 | $4.35 | $4.41 | $4.34 | $4.38 | $4.38 | 7,501,600 |
| 2023-02-03 | $4.40 | $4.40 | $4.34 | $4.37 | $4.37 | 8,254,900 |
| 2023-02-02 | $4.42 | $4.44 | $4.38 | $4.40 | $4.40 | 9,061,850 |
| 2023-02-01 | $4.41 | $4.41 | $4.35 | $4.41 | $4.41 | 11,447,400 |
| 2023-01-31 | $4.34 | $4.39 | $4.31 | $4.39 | $4.39 | 12,994,850 |
| 2023-01-30 | $4.33 | $4.35 | $4.31 | $4.35 | $4.35 | 8,240,140 |
| 2023-01-20 | $4.28 | $4.31 | $4.26 | $4.30 | $4.30 | 5,011,400 |
| 2023-01-19 | $4.26 | $4.27 | $4.25 | $4.26 | $4.26 | 4,287,000 |
| 2023-01-18 | $4.26 | $4.29 | $4.25 | $4.27 | $4.27 | 3,171,470 |
| 2023-01-17 | $4.32 | $4.32 | $4.26 | $4.26 | $4.26 | 4,207,500 |
| 2023-01-16 | $4.27 | $4.33 | $4.24 | $4.32 | $4.32 | 7,388,590 |
| 2023-01-13 | $4.26 | $4.27 | $4.24 | $4.26 | $4.26 | 2,919,320 |
| 2023-01-12 | $4.26 | $4.29 | $4.23 | $4.25 | $4.25 | 5,161,210 |
| 2023-01-11 | $4.31 | $4.33 | $4.25 | $4.27 | $4.27 | 6,727,800 |
| 2023-01-10 | $4.29 | $4.32 | $4.27 | $4.31 | $4.31 | 8,333,920 |
| 2023-01-09 | $4.33 | $4.36 | $4.26 | $4.29 | $4.29 | 10,571,390 |
| 2023-01-06 | $4.37 | $4.44 | $4.32 | $4.32 | $4.32 | 13,660,900 |
| 2023-01-05 | $4.44 | $4.47 | $4.32 | $4.37 | $4.37 | 25,433,540 |
| 2023-01-04 | $4.23 | $4.59 | $4.22 | $4.39 | $4.39 | 33,927,120 |
| 2023-01-03 | $4.18 | $4.28 | $4.17 | $4.26 | $4.26 | 9,967,230 |
| 2023-01-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-12-30 | $4.15 | $4.22 | $4.14 | $4.19 | $4.19 | 7,186,290 |
| 2022-12-29 | $4.19 | $4.21 | $4.14 | $4.14 | $4.14 | 7,095,600 |
| 2022-12-28 | $4.17 | $4.29 | $4.15 | $4.23 | $4.23 | 11,584,100 |
| 2022-12-27 | $4.17 | $4.19 | $4.15 | $4.18 | $4.18 | 3,869,370 |
| 2022-12-26 | $4.17 | $4.18 | $4.07 | $4.17 | $4.17 | 4,625,610 |
| 2022-12-23 | $4.10 | $4.13 | $4.07 | $4.11 | $4.11 | 4,168,310 |
| 2022-12-22 | $4.17 | $4.21 | $4.08 | $4.10 | $4.10 | 6,277,300 |
| 2022-12-21 | $4.20 | $4.25 | $4.16 | $4.18 | $4.18 | 4,530,600 |
| 2022-12-20 | $4.17 | $4.25 | $4.12 | $4.21 | $4.21 | 6,842,440 |
| 2022-12-19 | $4.30 | $4.31 | $4.15 | $4.17 | $4.17 | 9,447,900 |
| 2022-12-16 | $4.29 | $4.34 | $4.28 | $4.30 | $4.30 | 6,196,620 |
| 2022-12-15 | $4.33 | $4.34 | $4.29 | $4.31 | $4.31 | 5,000,900 |
| 2022-12-14 | $4.35 | $4.36 | $4.31 | $4.32 | $4.32 | 6,389,480 |
| 2022-12-13 | $4.35 | $4.38 | $4.34 | $4.36 | $4.36 | 5,044,330 |
| 2022-12-12 | $4.39 | $4.40 | $4.34 | $4.35 | $4.35 | 7,351,400 |
| 2022-12-09 | $4.40 | $4.42 | $4.38 | $4.39 | $4.39 | 7,629,800 |
| 2022-12-08 | $4.45 | $4.46 | $4.39 | $4.40 | $4.40 | 9,236,670 |
| 2022-12-07 | $4.48 | $4.49 | $4.43 | $4.45 | $4.45 | 9,082,270 |
| 2022-12-06 | $4.55 | $4.55 | $4.46 | $4.47 | $4.47 | 12,060,600 |
| 2022-12-05 | $4.52 | $4.57 | $4.50 | $4.55 | $4.55 | 15,854,600 |
| 2022-12-01 | $4.50 | $4.52 | $4.45 | $4.46 | $4.46 | 12,628,220 |
| 2022-11-30 | $4.46 | $4.54 | $4.45 | $4.47 | $4.47 | 17,358,080 |
| 2022-11-29 | $4.44 | $4.47 | $4.38 | $4.47 | $4.47 | 16,957,700 |
| 2022-11-28 | $4.36 | $4.49 | $4.30 | $4.46 | $4.46 | 21,606,650 |
| 2022-11-25 | $4.39 | $4.43 | $4.36 | $4.40 | $4.40 | 8,823,010 |
| 2022-11-24 | $4.42 | $4.49 | $4.40 | $4.40 | $4.40 | 16,690,910 |
| 2022-11-23 | $4.36 | $4.60 | $4.28 | $4.50 | $4.50 | 29,872,840 |
| 2022-11-22 | $4.39 | $4.42 | $4.35 | $4.36 | $4.36 | 10,393,810 |
| 2022-11-21 | $4.38 | $4.43 | $4.35 | $4.40 | $4.40 | 9,276,550 |
| 2022-11-18 | $4.45 | $4.48 | $4.40 | $4.40 | $4.40 | 14,602,140 |
| 2022-11-17 | $4.52 | $4.53 | $4.41 | $4.47 | $4.47 | 24,422,800 |
| 2022-11-16 | $4.37 | $4.79 | $4.37 | $4.58 | $4.58 | 42,816,510 |
| 2022-11-15 | $4.33 | $4.35 | $4.30 | $4.35 | $4.35 | 8,816,260 |
| 2022-11-14 | $4.34 | $4.35 | $4.30 | $4.31 | $4.31 | 7,006,790 |
| 2022-11-11 | $4.33 | $4.36 | $4.31 | $4.32 | $4.32 | 8,760,450 |
| 2022-11-10 | $4.29 | $4.32 | $4.27 | $4.29 | $4.29 | 6,445,800 |
| 2022-11-09 | $4.32 | $4.33 | $4.29 | $4.31 | $4.31 | 8,661,240 |
| 2022-11-08 | $4.33 | $4.35 | $4.29 | $4.33 | $4.33 | 9,311,370 |
| 2022-11-07 | $4.35 | $4.39 | $4.28 | $4.32 | $4.32 | 18,180,000 |
| 2022-11-04 | $4.29 | $4.40 | $4.27 | $4.35 | $4.35 | 14,111,290 |
| 2022-11-03 | $4.33 | $4.46 | $4.29 | $4.32 | $4.32 | 18,619,380 |
| 2022-11-02 | $4.19 | $4.29 | $4.16 | $4.29 | $4.29 | 13,038,880 |
| 2022-11-01 | $4.09 | $4.20 | $4.09 | $4.19 | $4.19 | 8,839,100 |
| 2022-10-31 | $4.04 | $4.11 | $4.01 | $4.09 | $4.09 | 6,374,620 |
| 2022-10-28 | $4.15 | $4.15 | $4.00 | $4.02 | $4.02 | 8,186,330 |
| 2022-10-27 | $4.18 | $4.19 | $4.15 | $4.15 | $4.15 | 6,000,080 |
| 2022-10-26 | $4.13 | $4.20 | $4.12 | $4.17 | $4.17 | 6,597,020 |
| 2022-10-25 | $4.12 | $4.16 | $4.05 | $4.12 | $4.12 | 6,000,660 |
| 2022-10-24 | $4.20 | $4.25 | $4.10 | $4.10 | $4.10 | 7,532,550 |
| 2022-10-21 | $4.19 | $4.27 | $4.17 | $4.20 | $4.20 | 7,369,610 |
| 2022-10-20 | $4.17 | $4.23 | $4.14 | $4.16 | $4.16 | 5,244,400 |
| 2022-10-19 | $4.28 | $4.29 | $4.18 | $4.19 | $4.19 | 7,344,800 |
| 2022-10-18 | $4.35 | $4.36 | $4.25 | $4.27 | $4.27 | 11,546,700 |
| 2022-10-17 | $4.30 | $4.35 | $4.25 | $4.34 | $4.34 | 6,279,100 |
| 2022-10-14 | $4.30 | $4.36 | $4.30 | $4.33 | $4.33 | 8,261,210 |
| 2022-10-13 | $4.24 | $4.36 | $4.22 | $4.32 | $4.32 | 10,761,780 |
| 2022-10-12 | $4.20 | $4.24 | $4.11 | $4.24 | $4.24 | 6,000,050 |
| 2022-10-11 | $4.12 | $4.18 | $4.00 | $4.18 | $4.18 | 7,441,990 |
| 2022-10-10 | $4.15 | $4.20 | $4.05 | $4.08 | $4.08 | 5,787,610 |
| 2022-09-30 | $4.15 | $4.20 | $4.12 | $4.16 | $4.16 | 4,271,000 |
| 2022-09-29 | $4.17 | $4.28 | $4.10 | $4.15 | $4.15 | 6,084,900 |
| 2022-09-28 | $4.34 | $4.36 | $4.17 | $4.17 | $4.17 | 5,804,790 |
| 2022-09-27 | $4.29 | $4.35 | $4.25 | $4.34 | $4.34 | 3,939,020 |
| 2022-09-26 | $4.45 | $4.45 | $4.28 | $4.29 | $4.29 | 6,086,100 |
| 2022-09-23 | $4.47 | $4.51 | $4.38 | $4.40 | $4.40 | 5,393,680 |
| 2022-09-22 | $4.49 | $4.52 | $4.46 | $4.48 | $4.48 | 5,290,190 |
| 2022-09-21 | $4.43 | $4.53 | $4.36 | $4.51 | $4.51 | 7,548,770 |
| 2022-09-20 | $4.43 | $4.48 | $4.43 | $4.45 | $4.45 | 4,685,210 |
| 2022-09-19 | $4.51 | $4.52 | $4.34 | $4.41 | $4.41 | 10,125,540 |
| 2022-09-16 | $4.64 | $4.66 | $4.50 | $4.51 | $4.51 | 10,939,950 |
| 2022-09-15 | $4.75 | $4.76 | $4.58 | $4.63 | $4.63 | 13,638,020 |
| 2022-09-14 | $4.75 | $4.80 | $4.70 | $4.72 | $4.72 | 10,967,230 |
| 2022-09-13 | $4.95 | $4.97 | $4.81 | $4.82 | $4.82 | 11,825,060 |
| 2022-09-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-09-09 | $4.90 | $4.97 | $4.80 | $4.93 | $4.93 | 18,642,730 |
| 2022-09-08 | $4.91 | $5.12 | $4.88 | $4.95 | $4.95 | 29,838,060 |
| 2022-09-07 | $4.80 | $4.93 | $4.78 | $4.90 | $4.90 | 17,611,760 |
| 2022-09-06 | $4.70 | $4.84 | $4.70 | $4.83 | $4.83 | 12,736,050 |
| 2022-09-05 | $4.68 | $4.76 | $4.64 | $4.76 | $4.76 | 10,154,320 |
| 2022-09-02 | $4.59 | $4.74 | $4.59 | $4.65 | $4.65 | 7,416,810 |
| 2022-09-01 | $4.67 | $4.70 | $4.58 | $4.59 | $4.59 | 9,159,860 |
| 2022-08-31 | $4.77 | $4.80 | $4.66 | $4.67 | $4.67 | 11,369,300 |
| 2022-08-30 | $4.85 | $4.90 | $4.75 | $4.78 | $4.78 | 10,142,830 |
| 2022-08-29 | $4.79 | $4.87 | $4.72 | $4.86 | $4.86 | 11,236,140 |
| 2022-08-26 | $4.86 | $4.92 | $4.82 | $4.84 | $4.84 | 11,615,380 |
| 2022-08-25 | $4.93 | $4.96 | $4.79 | $4.87 | $4.87 | 15,503,490 |
| 2022-08-24 | $4.99 | $5.01 | $4.88 | $4.89 | $4.89 | 22,128,880 |
| 2022-08-23 | $4.95 | $5.08 | $4.95 | $5.02 | $5.02 | 25,228,590 |
| 2022-08-22 | $5.20 | $5.20 | $5.03 | $5.04 | $5.04 | 40,587,680 |
| 2022-08-19 | $4.82 | $5.29 | $4.78 | $5.19 | $5.19 | 69,102,050 |
| 2022-08-18 | $4.96 | $4.98 | $4.83 | $4.83 | $4.83 | 17,080,720 |
| 2022-08-17 | $4.88 | $4.96 | $4.86 | $4.94 | $4.94 | 21,678,260 |
| 2022-08-16 | $4.86 | $4.94 | $4.82 | $4.88 | $4.88 | 22,570,700 |
| 2022-08-15 | $4.71 | $4.82 | $4.67 | $4.81 | $4.81 | 17,323,200 |
| 2022-08-12 | $4.64 | $4.73 | $4.62 | $4.69 | $4.69 | 11,894,060 |
| 2022-08-11 | $4.58 | $4.67 | $4.58 | $4.65 | $4.65 | 10,329,410 |
| 2022-08-10 | $4.64 | $4.64 | $4.57 | $4.58 | $4.58 | 7,331,270 |
| 2022-08-09 | $4.65 | $4.67 | $4.61 | $4.62 | $4.62 | 6,195,100 |
| 2022-08-08 | $4.62 | $4.65 | $4.56 | $4.65 | $4.65 | 7,976,110 |
| 2022-08-05 | $4.56 | $4.59 | $4.51 | $4.59 | $4.59 | 8,336,880 |
| 2022-08-04 | $4.53 | $4.59 | $4.50 | $4.57 | $4.57 | 8,422,580 |
| 2022-08-03 | $4.59 | $4.67 | $4.50 | $4.52 | $4.52 | 13,198,200 |
| 2022-08-02 | $4.80 | $4.80 | $4.55 | $4.59 | $4.59 | 18,551,600 |
| 2022-08-01 | $4.92 | $4.92 | $4.81 | $4.83 | $4.83 | 11,755,780 |
| 2022-07-29 | $4.89 | $5.00 | $4.87 | $4.92 | $4.92 | 15,808,040 |
| 2022-07-28 | $4.92 | $4.95 | $4.88 | $4.89 | $4.89 | 12,237,290 |
| 2022-07-27 | $4.86 | $4.91 | $4.86 | $4.89 | $4.89 | 7,706,970 |
| 2022-07-26 | $4.88 | $4.92 | $4.79 | $4.90 | $4.90 | 12,613,450 |
| 2022-07-25 | $5.01 | $5.02 | $4.87 | $4.88 | $4.88 | 17,876,700 |
| 2022-07-22 | $5.00 | $5.06 | $4.95 | $5.00 | $5.00 | 17,291,840 |
| 2022-07-21 | $5.10 | $5.10 | $4.99 | $5.00 | $5.00 | 22,717,220 |
| 2022-07-20 | $5.10 | $5.14 | $5.01 | $5.06 | $5.06 | 24,603,030 |
| 2022-07-19 | $5.26 | $5.30 | $5.07 | $5.10 | $5.10 | 26,277,290 |
| 2022-07-18 | $4.99 | $5.20 | $4.99 | $5.20 | $5.20 | 33,125,750 |
| 2022-07-15 | $5.13 | $5.14 | $4.95 | $5.00 | $5.00 | 30,758,940 |
| 2022-07-14 | $5.37 | $5.37 | $5.14 | $5.18 | $5.18 | 42,865,210 |
| 2022-07-13 | $5.17 | $5.38 | $5.13 | $5.37 | $5.37 | 48,583,970 |
| 2022-07-12 | $5.35 | $5.43 | $5.20 | $5.23 | $5.23 | 44,858,940 |
| 2022-07-11 | $5.29 | $5.45 | $5.25 | $5.35 | $5.35 | 56,476,260 |
| 2022-07-08 | $5.31 | $5.40 | $5.20 | $5.30 | $5.30 | 52,279,490 |
| 2022-07-07 | $5.44 | $5.50 | $5.29 | $5.36 | $5.36 | 62,922,540 |
| 2022-07-06 | $5.20 | $5.47 | $5.18 | $5.44 | $5.44 | 86,179,340 |
| 2022-07-05 | $5.15 | $5.35 | $5.15 | $5.28 | $5.28 | 59,905,820 |
| 2022-07-04 | $5.13 | $5.25 | $5.02 | $5.19 | $5.19 | 44,134,150 |
| 2022-07-01 | $4.95 | $5.25 | $4.92 | $5.13 | $5.13 | 45,033,210 |
| 2022-06-30 | $4.95 | $5.00 | $4.90 | $4.95 | $4.95 | 14,989,510 |
| 2022-06-29 | $5.01 | $5.03 | $4.91 | $4.92 | $4.92 | 21,096,900 |
| 2022-06-28 | $5.05 | $5.08 | $5.02 | $5.05 | $5.05 | 20,131,260 |
| 2022-06-27 | $5.02 | $5.07 | $4.98 | $5.04 | $5.04 | 20,926,880 |
| 2022-06-24 | $4.99 | $5.04 | $4.95 | $4.99 | $4.99 | 17,837,430 |
| 2022-06-23 | $5.00 | $5.04 | $4.88 | $5.04 | $5.04 | 26,382,040 |
| 2022-06-22 | $5.12 | $5.16 | $5.00 | $5.00 | $5.00 | 28,069,200 |
| 2022-06-21 | $5.26 | $5.38 | $5.10 | $5.15 | $5.15 | 40,921,100 |
| 2022-06-20 | $5.13 | $5.25 | $5.05 | $5.22 | $5.22 | 49,116,420 |
| 2022-06-17 | $5.07 | $5.22 | $5.05 | $5.11 | $5.11 | 40,703,090 |
| 2022-06-16 | $5.01 | $5.08 | $4.98 | $5.03 | $5.03 | 23,188,310 |
| 2022-06-15 | $5.11 | $5.14 | $5.00 | $5.01 | $5.01 | 36,577,440 |
| 2022-06-14 | $5.00 | $5.15 | $4.92 | $5.10 | $5.10 | 40,667,350 |
| 2022-06-13 | $5.13 | $5.18 | $4.96 | $5.06 | $5.06 | 63,453,550 |
| 2022-06-10 | $5.09 | $5.40 | $5.09 | $5.28 | $5.28 | 73,380,520 |
| 2022-06-09 | $5.28 | $5.59 | $5.17 | $5.17 | $5.17 | 82,338,260 |
| 2022-06-08 | $5.09 | $5.55 | $5.09 | $5.33 | $5.33 | 100,148,460 |
| 2022-06-07 | $4.96 | $5.20 | $4.82 | $5.09 | $5.09 | 63,524,480 |
| 2022-06-06 | $4.94 | $5.00 | $4.87 | $4.96 | $4.96 | 35,195,030 |
| 2022-06-02 | $4.94 | $5.05 | $4.86 | $4.94 | $4.94 | 50,252,460 |
| 2022-06-01 | $4.88 | $5.21 | $4.75 | $5.06 | $5.06 | 82,907,170 |
| 2022-05-31 | $4.75 | $5.19 | $4.68 | $4.93 | $4.93 | 89,184,620 |
| 2022-05-30 | $4.54 | $4.81 | $4.47 | $4.75 | $4.75 | 47,648,410 |
| 2022-05-27 | $4.54 | $4.59 | $4.47 | $4.53 | $4.53 | 19,062,230 |
| 2022-05-26 | $4.62 | $4.69 | $4.53 | $4.55 | $4.55 | 22,061,420 |
| 2022-05-25 | $4.42 | $4.65 | $4.38 | $4.62 | $4.62 | 36,586,130 |
| 2022-05-24 | $4.66 | $4.74 | $4.41 | $4.42 | $4.42 | 38,602,650 |
| 2022-05-23 | $4.64 | $4.74 | $4.64 | $4.67 | $4.67 | 27,765,420 |
| 2022-05-20 | $4.64 | $4.74 | $4.61 | $4.67 | $4.67 | 39,363,380 |
| 2022-05-19 | $4.59 | $4.71 | $4.55 | $4.66 | $4.66 | 41,406,060 |
| 2022-05-18 | $4.60 | $4.86 | $4.49 | $4.74 | $4.74 | 66,990,640 |
| 2022-05-17 | $4.69 | $4.90 | $4.60 | $4.60 | $4.60 | 63,877,570 |
| 2022-05-16 | $4.62 | $4.93 | $4.62 | $4.74 | $4.74 | 99,924,860 |
| 2022-05-13 | $5.30 | $5.40 | $5.11 | $5.13 | $5.13 | 148,418,120 |
| 2022-05-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 29,975,110 |
| 2022-05-11 | $4.32 | $4.60 | $4.30 | $4.46 | $4.46 | 43,092,540 |
| 2022-05-10 | $4.22 | $4.37 | $4.15 | $4.33 | $4.33 | 27,580,000 |
| 2022-05-09 | $4.16 | $4.35 | $4.15 | $4.25 | $4.25 | 16,368,880 |
| 2022-05-06 | $4.28 | $4.33 | $4.21 | $4.22 | $4.22 | 29,422,570 |
| 2022-05-05 | $4.11 | $4.50 | $4.11 | $4.45 | $4.45 | 55,071,160 |
| 2022-05-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2022-05-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2022-04-29 | $4.04 | $4.15 | $3.98 | $4.09 | $4.09 | 22,217,160 |
| 2022-04-28 | $4.10 | $4.27 | $3.97 | $4.02 | $4.02 | 24,579,880 |
| 2022-04-27 | $4.00 | $4.19 | $3.76 | $4.18 | $4.18 | 31,019,770 |
| 2022-04-26 | $4.30 | $4.44 | $3.98 | $4.04 | $4.04 | 29,603,660 |
| 2022-04-25 | $4.49 | $4.70 | $4.35 | $4.35 | $4.35 | 27,115,530 |
| 2022-04-22 | $4.39 | $4.74 | $4.30 | $4.59 | $4.59 | 30,934,400 |
| 2022-04-21 | $4.63 | $4.69 | $4.41 | $4.42 | $4.42 | 25,159,940 |
| 2022-04-20 | $4.61 | $4.79 | $4.61 | $4.68 | $4.68 | 25,693,800 |
| 2022-04-19 | $4.77 | $4.90 | $4.68 | $4.70 | $4.70 | 32,023,030 |
| 2022-04-18 | $4.57 | $5.11 | $4.48 | $4.88 | $4.88 | 52,541,890 |
| 2022-04-15 | $4.40 | $4.91 | $4.38 | $4.79 | $4.79 | 58,135,480 |
| 2022-04-14 | $4.42 | $4.49 | $4.42 | $4.46 | $4.46 | 7,815,600 |
| 2022-04-13 | $4.51 | $4.52 | $4.43 | $4.44 | $4.44 | 7,804,720 |
| 2022-04-12 | $4.42 | $4.54 | $4.38 | $4.53 | $4.53 | 10,702,240 |
| 2022-04-11 | $4.60 | $4.73 | $4.45 | $4.51 | $4.51 | 13,291,010 |
| 2022-04-08 | $4.69 | $4.72 | $4.56 | $4.60 | $4.60 | 11,871,970 |
| 2022-04-07 | $4.79 | $4.83 | $4.68 | $4.70 | $4.70 | 13,014,030 |
| 2022-04-06 | $4.69 | $4.82 | $4.65 | $4.79 | $4.79 | 16,316,650 |
| 2022-04-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-04-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-04-01 | $4.64 | $4.76 | $4.61 | $4.71 | $4.71 | 14,850,280 |
| 2022-03-31 | $4.74 | $4.79 | $4.67 | $4.68 | $4.68 | 13,475,890 |
| 2022-03-30 | $4.73 | $4.79 | $4.69 | $4.76 | $4.76 | 12,925,180 |
| 2022-03-29 | $4.80 | $4.86 | $4.70 | $4.74 | $4.74 | 14,198,700 |
| 2022-03-28 | $4.77 | $4.90 | $4.68 | $4.83 | $4.83 | 16,616,830 |
| 2022-03-25 | $4.89 | $4.92 | $4.78 | $4.79 | $4.79 | 17,041,600 |
| 2022-03-24 | $4.94 | $5.08 | $4.88 | $4.90 | $4.90 | 23,860,200 |
| 2022-03-23 | $5.12 | $5.17 | $5.00 | $5.04 | $5.04 | 30,937,930 |
| 2022-03-22 | $5.04 | $5.15 | $5.00 | $5.06 | $5.06 | 40,381,160 |
| 2022-03-21 | $4.90 | $5.35 | $4.84 | $5.15 | $5.15 | 73,109,140 |
| 2022-03-18 | $4.47 | $4.94 | $4.42 | $4.94 | $4.94 | 34,099,200 |
| 2022-03-17 | $4.55 | $4.60 | $4.48 | $4.49 | $4.49 | 20,320,060 |
| 2022-03-16 | $4.34 | $4.50 | $4.21 | $4.49 | $4.49 | 20,429,670 |
| 2022-03-15 | $4.65 | $4.67 | $4.31 | $4.32 | $4.32 | 22,806,670 |
| 2022-03-14 | $4.88 | $4.88 | $4.66 | $4.67 | $4.67 | 14,587,100 |
| 2022-03-11 | $4.90 | $4.92 | $4.76 | $4.89 | $4.89 | 14,324,880 |
| 2022-03-10 | $4.84 | $5.00 | $4.79 | $4.96 | $4.96 | 20,388,150 |
| 2022-03-09 | $4.87 | $4.95 | $4.56 | $4.78 | $4.78 | 20,219,230 |
| 2022-03-08 | $5.08 | $5.11 | $4.82 | $4.86 | $4.86 | 15,956,850 |
| 2022-03-07 | $5.18 | $5.22 | $5.05 | $5.06 | $5.06 | 15,184,070 |
| 2022-03-04 | $5.29 | $5.29 | $5.13 | $5.17 | $5.17 | 17,577,700 |
| 2022-03-03 | $5.24 | $5.38 | $5.22 | $5.28 | $5.28 | 30,522,550 |
| 2022-03-02 | $5.21 | $5.22 | $5.16 | $5.21 | $5.21 | 9,654,030 |
| 2022-03-01 | $5.24 | $5.28 | $5.18 | $5.22 | $5.22 | 13,456,300 |
| 2022-02-28 | $5.25 | $5.35 | $5.16 | $5.22 | $5.22 | 16,794,710 |
| 2022-02-25 | $5.08 | $5.25 | $5.07 | $5.24 | $5.24 | 30,028,910 |
| 2022-02-24 | $5.16 | $5.29 | $4.97 | $5.05 | $5.05 | 27,842,920 |
| 2022-02-23 | $5.14 | $5.19 | $5.11 | $5.14 | $5.14 | 9,383,900 |
| 2022-02-22 | $5.19 | $5.21 | $5.10 | $5.12 | $5.12 | 11,362,730 |
| 2022-02-21 | $5.18 | $5.23 | $5.15 | $5.22 | $5.22 | 12,205,130 |
| 2022-02-18 | $5.13 | $5.19 | $5.07 | $5.17 | $5.17 | 8,471,590 |
| 2022-02-17 | $5.16 | $5.21 | $5.11 | $5.14 | $5.14 | 10,428,790 |
| 2022-02-16 | $5.13 | $5.17 | $5.12 | $5.14 | $5.14 | 7,919,300 |
| 2022-02-15 | $5.13 | $5.15 | $5.06 | $5.11 | $5.11 | 8,397,920 |
| 2022-02-14 | $5.14 | $5.18 | $5.07 | $5.10 | $5.10 | 10,726,640 |
| 2022-02-11 | $5.24 | $5.25 | $5.14 | $5.15 | $5.15 | 12,020,660 |
| 2022-02-10 | $5.21 | $5.27 | $5.17 | $5.26 | $5.26 | 13,372,780 |
| 2022-02-09 | $5.11 | $5.22 | $5.07 | $5.21 | $5.21 | 15,318,780 |
| 2022-02-08 | $5.06 | $5.13 | $4.99 | $5.13 | $5.13 | 15,969,770 |
| 2022-02-07 | $4.95 | $5.04 | $4.89 | $5.03 | $5.03 | 13,319,400 |
| 2022-02-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-02-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-02-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-02-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-01-28 | $4.76 | $4.95 | $4.70 | $4.89 | $4.89 | 16,848,240 |
| 2022-01-27 | $4.97 | $4.97 | $4.74 | $4.74 | $4.74 | 13,437,790 |
| 2022-01-26 | $4.89 | $5.02 | $4.88 | $4.92 | $4.92 | 9,879,480 |
| 2022-01-25 | $5.20 | $5.21 | $4.90 | $4.90 | $4.90 | 20,287,460 |
| 2022-01-24 | $5.36 | $5.37 | $5.19 | $5.21 | $5.21 | 12,992,550 |
| 2022-01-21 | $5.47 | $5.48 | $5.40 | $5.40 | $5.40 | 10,444,520 |
| 2022-01-20 | $5.51 | $5.56 | $5.45 | $5.48 | $5.48 | 11,834,160 |
| 2022-01-19 | $5.56 | $5.56 | $5.47 | $5.49 | $5.49 | 11,969,000 |
| 2022-01-18 | $5.50 | $5.65 | $5.45 | $5.60 | $5.60 | 20,309,290 |
| 2022-01-17 | $5.57 | $5.58 | $5.50 | $5.51 | $5.51 | 14,765,800 |
| 2022-01-14 | $5.69 | $5.69 | $5.56 | $5.58 | $5.58 | 16,529,400 |
| 2022-01-13 | $5.74 | $5.78 | $5.69 | $5.69 | $5.69 | 12,489,170 |
| 2022-01-12 | $5.69 | $5.76 | $5.69 | $5.74 | $5.74 | 10,907,960 |
| 2022-01-11 | $5.71 | $5.79 | $5.69 | $5.72 | $5.72 | 10,305,470 |
| 2022-01-10 | $5.75 | $5.76 | $5.67 | $5.71 | $5.71 | 11,546,680 |
| 2022-01-07 | $5.82 | $5.87 | $5.76 | $5.76 | $5.76 | 17,071,010 |
| 2022-01-06 | $5.74 | $6.09 | $5.70 | $5.89 | $5.89 | 25,905,660 |
| 2022-01-05 | $5.87 | $5.87 | $5.71 | $5.74 | $5.74 | 21,317,110 |
| 2022-01-04 | $5.80 | $5.89 | $5.78 | $5.87 | $5.87 | 18,656,960 |
| 2022-01-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2021-12-31 | $5.87 | $5.94 | $5.83 | $5.85 | $5.85 | 17,642,110 |
| 2021-12-30 | $5.83 | $5.89 | $5.82 | $5.82 | $5.82 | 15,884,540 |
| 2021-12-29 | $5.83 | $5.85 | $5.78 | $5.83 | $5.83 | 15,384,160 |
| 2021-12-28 | $5.96 | $5.96 | $5.75 | $5.88 | $5.88 | 32,736,660 |
| 2021-12-27 | $6.01 | $6.13 | $5.92 | $5.98 | $5.98 | 30,915,390 |
| 2021-12-24 | $6.14 | $6.29 | $6.02 | $6.02 | $6.02 | 45,168,820 |
| 2021-12-23 | $5.99 | $6.25 | $5.86 | $6.17 | $6.17 | 55,039,900 |
| 2021-12-22 | $6.11 | $6.14 | $5.96 | $5.99 | $5.99 | 34,215,180 |
| 2021-12-21 | $6.01 | $6.10 | $5.96 | $6.09 | $6.09 | 31,064,970 |
| 2021-12-20 | $6.34 | $6.45 | $6.06 | $6.08 | $6.08 | 63,552,650 |
| 2021-12-17 | $6.25 | $6.66 | $6.22 | $6.44 | $6.44 | 98,574,820 |
| 2021-12-16 | $6.21 | $6.38 | $6.16 | $6.29 | $6.29 | 56,326,170 |
| 2021-12-15 | $6.06 | $6.43 | $6.01 | $6.23 | $6.23 | 68,036,160 |
| 2021-12-14 | $6.09 | $6.12 | $6.01 | $6.05 | $6.05 | 22,363,380 |
| 2021-12-13 | $6.03 | $6.15 | $6.03 | $6.07 | $6.07 | 31,716,560 |
| 2021-12-10 | $6.01 | $6.15 | $5.96 | $6.03 | $6.03 | 26,567,750 |
| 2021-12-09 | $6.15 | $6.21 | $6.07 | $6.10 | $6.10 | 40,435,780 |
| 2021-12-08 | $6.21 | $6.27 | $6.09 | $6.16 | $6.16 | 53,906,040 |
| 2021-12-07 | $5.86 | $6.48 | $5.79 | $6.25 | $6.25 | 84,214,780 |
| 2021-12-06 | $5.98 | $6.06 | $5.88 | $5.89 | $5.89 | 32,473,190 |
| 2021-12-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 45,204,300 |
| 2021-12-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 23,522,350 |
| 2021-12-01 | $5.86 | $5.93 | $5.80 | $5.92 | $5.92 | 23,885,470 |
| 2021-11-30 | $5.90 | $5.96 | $5.83 | $5.86 | $5.86 | 20,959,380 |
| 2021-11-29 | $5.81 | $5.97 | $5.70 | $5.90 | $5.90 | 21,408,380 |
| 2021-11-26 | $6.00 | $6.00 | $5.86 | $5.93 | $5.93 | 27,074,550 |
| 2021-11-25 | $6.03 | $6.23 | $6.00 | $6.06 | $6.06 | 43,801,640 |
| 2021-11-24 | $5.95 | $6.13 | $5.80 | $6.03 | $6.03 | 45,097,770 |
| 2021-11-23 | $5.95 | $5.98 | $5.89 | $5.91 | $5.91 | 22,131,320 |
| 2021-11-22 | $5.95 | $5.98 | $5.85 | $5.94 | $5.94 | 21,493,090 |
| 2021-11-19 | $5.88 | $5.93 | $5.71 | $5.93 | $5.93 | 31,981,560 |
| 2021-11-18 | $5.92 | $6.03 | $5.87 | $5.92 | $5.92 | 26,684,410 |
| 2021-11-17 | $5.87 | $6.03 | $5.86 | $5.94 | $5.94 | 27,264,960 |
| 2021-11-16 | $6.03 | $6.03 | $5.86 | $5.87 | $5.87 | 33,828,860 |
| 2021-11-15 | $5.97 | $6.15 | $5.91 | $6.05 | $6.05 | 40,036,480 |
| 2021-11-12 | $6.00 | $6.25 | $5.92 | $6.08 | $6.08 | 52,056,290 |
| 2021-11-11 | $6.31 | $6.44 | $6.18 | $6.23 | $6.23 | 74,079,000 |
| 2021-11-10 | $6.30 | $6.60 | $6.06 | $6.54 | $6.54 | 126,367,550 |
| 2021-11-09 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 20,447,560 |
| 2021-11-08 | $5.45 | $5.55 | $5.40 | $5.47 | $5.47 | 15,205,310 |
| 2021-11-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 30,610,380 |
| 2021-11-04 | $5.72 | $5.81 | $5.67 | $5.75 | $5.75 | 20,136,270 |
| 2021-11-03 | $5.65 | $5.78 | $5.60 | $5.71 | $5.71 | 19,038,910 |
| 2021-11-02 | $5.94 | $5.95 | $5.66 | $5.67 | $5.67 | 38,740,470 |
| 2021-11-01 | $5.92 | $6.08 | $5.80 | $5.97 | $5.97 | 33,762,890 |
| 2021-10-29 | $6.26 | $6.34 | $6.01 | $6.14 | $6.14 | 37,383,610 |
| 2021-10-28 | $6.34 | $6.71 | $6.23 | $6.40 | $6.40 | 44,207,150 |
| 2021-10-27 | $6.29 | $6.43 | $6.23 | $6.34 | $6.34 | 31,281,340 |
| 2021-10-26 | $6.25 | $6.42 | $6.23 | $6.29 | $6.29 | 24,732,660 |
| 2021-10-25 | $6.37 | $6.45 | $6.25 | $6.35 | $6.35 | 24,321,790 |
| 2021-10-22 | $6.43 | $6.46 | $6.22 | $6.24 | $6.24 | 34,053,430 |
| 2021-10-21 | $6.58 | $6.59 | $6.42 | $6.46 | $6.46 | 36,242,460 |
| 2021-10-20 | $6.47 | $6.70 | $6.35 | $6.65 | $6.65 | 48,441,440 |
| 2021-10-19 | $6.46 | $6.51 | $6.30 | $6.42 | $6.42 | 26,505,930 |
| 2021-10-18 | $6.33 | $6.53 | $6.33 | $6.46 | $6.46 | 34,027,830 |
| 2021-10-15 | $6.39 | $6.42 | $6.25 | $6.33 | $6.33 | 28,749,240 |
| 2021-10-14 | $6.35 | $6.47 | $6.18 | $6.46 | $6.46 | 38,398,290 |
| 2021-10-13 | $6.74 | $6.76 | $6.34 | $6.42 | $6.42 | 48,287,570 |
| 2021-10-12 | $6.71 | $6.96 | $6.56 | $6.73 | $6.73 | 46,093,220 |
| 2021-10-11 | $7.40 | $7.50 | $6.85 | $6.91 | $6.91 | 69,532,580 |
| 2021-10-08 | $7.79 | $7.83 | $7.30 | $7.34 | $7.34 | 65,713,920 |
| 2021-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2021-10-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2021-09-30 | $7.45 | $7.80 | $7.35 | $7.69 | $7.69 | 78,957,560 |
| 2021-09-29 | $7.86 | $8.00 | $7.51 | $7.53 | $7.53 | 94,487,140 |
| 2021-09-28 | $7.25 | $8.00 | $7.18 | $7.84 | $7.84 | 118,633,430 |
| 2021-09-27 | $7.67 | $7.79 | $7.16 | $7.45 | $7.45 | 69,773,120 |
| 2021-09-24 | $7.48 | $7.72 | $7.39 | $7.54 | $7.54 | 73,441,930 |
| 2021-09-23 | $7.86 | $7.95 | $7.50 | $7.54 | $7.54 | 103,762,740 |
| 2021-09-22 | $7.19 | $7.88 | $7.10 | $7.76 | $7.76 | 123,163,140 |
| 2021-09-21 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-09-20 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-09-17 | $7.05 | $7.46 | $7.00 | $7.24 | $7.24 | 57,471,380 |
| 2021-09-16 | $7.40 | $7.49 | $7.05 | $7.05 | $7.05 | 65,954,670 |
| 2021-09-15 | $7.31 | $7.59 | $7.30 | $7.49 | $7.49 | 51,247,800 |
| 2021-09-14 | $7.58 | $7.83 | $7.40 | $7.46 | $7.46 | 73,213,110 |
| 2021-09-13 | $7.47 | $7.55 | $7.29 | $7.51 | $7.51 | 67,850,150 |
| 2021-09-10 | $7.55 | $7.85 | $7.45 | $7.48 | $7.48 | 86,611,170 |
| 2021-09-09 | $7.73 | $8.00 | $7.35 | $7.67 | $7.67 | 143,646,810 |
| 2021-09-08 | $7.12 | $7.76 | $7.12 | $7.76 | $7.76 | 147,686,030 |
| 2021-09-07 | $7.00 | $7.15 | $6.91 | $7.05 | $7.05 | 44,332,880 |
| 2021-09-06 | $7.01 | $7.28 | $6.80 | $7.09 | $7.09 | 77,535,790 |
| 2021-09-03 | $6.73 | $7.20 | $6.71 | $7.00 | $7.00 | 93,463,110 |
| 2021-09-02 | $6.47 | $6.85 | $6.32 | $6.84 | $6.84 | 88,864,290 |
| 2021-09-01 | $6.48 | $6.83 | $6.41 | $6.50 | $6.50 | 63,950,780 |
| 2021-08-31 | $6.66 | $6.79 | $6.32 | $6.50 | $6.50 | 76,048,520 |
| 2021-08-30 | $6.95 | $7.10 | $6.81 | $6.88 | $6.88 | 44,048,240 |
| 2021-08-27 | $7.03 | $7.16 | $7.00 | $7.02 | $7.02 | 34,057,360 |
| 2021-08-26 | $7.25 | $7.27 | $7.07 | $7.09 | $7.09 | 40,898,350 |
| 2021-08-25 | $7.34 | $7.38 | $7.21 | $7.28 | $7.28 | 36,495,060 |
| 2021-08-24 | $7.28 | $7.35 | $7.21 | $7.34 | $7.34 | 44,032,620 |
| 2021-08-23 | $7.08 | $7.27 | $7.08 | $7.22 | $7.22 | 36,335,670 |
| 2021-08-20 | $7.16 | $7.21 | $7.00 | $7.07 | $7.07 | 35,469,330 |
| 2021-08-19 | $7.32 | $7.33 | $7.05 | $7.19 | $7.19 | 46,892,620 |
| 2021-08-18 | $7.52 | $7.52 | $7.24 | $7.34 | $7.34 | 48,822,660 |
| 2021-08-17 | $7.85 | $7.94 | $7.59 | $7.61 | $7.61 | 53,312,660 |
| 2021-08-16 | $7.89 | $8.07 | $7.80 | $7.92 | $7.92 | 47,003,490 |
| 2021-08-13 | $8.00 | $8.03 | $7.81 | $7.86 | $7.86 | 47,956,740 |
| 2021-08-12 | $8.05 | $8.14 | $7.90 | $7.97 | $7.97 | 71,311,070 |
| 2021-08-11 | $7.74 | $8.50 | $7.66 | $8.26 | $8.26 | 117,548,030 |
| 2021-08-10 | $7.84 | $7.89 | $7.72 | $7.77 | $7.77 | 45,415,130 |
| 2021-08-09 | $7.80 | $7.93 | $7.71 | $7.84 | $7.84 | 50,451,100 |
| 2021-08-06 | $7.69 | $7.76 | $7.51 | $7.76 | $7.76 | 46,248,200 |
| 2021-08-05 | $7.92 | $7.98 | $7.70 | $7.72 | $7.72 | 59,349,890 |
| 2021-08-04 | $7.90 | $7.98 | $7.77 | $7.98 | $7.98 | 54,616,400 |
| 2021-08-03 | $8.10 | $8.26 | $7.81 | $7.90 | $7.90 | 92,870,950 |
| 2021-08-02 | $8.20 | $8.50 | $8.00 | $8.39 | $8.39 | 76,820,770 |
| 2021-07-30 | $8.15 | $8.48 | $8.12 | $8.29 | $8.29 | 81,230,120 |
| 2021-07-29 | $7.80 | $8.17 | $7.80 | $8.10 | $8.10 | 73,225,230 |
| 2021-07-28 | $8.49 | $8.53 | $7.70 | $7.74 | $7.74 | 81,082,000 |
| 2021-07-27 | $8.57 | $8.79 | $8.01 | $8.48 | $8.48 | 101,126,180 |
| 2021-07-26 | $8.48 | $8.79 | $8.33 | $8.60 | $8.60 | 75,974,070 |
| 2021-07-23 | $9.04 | $9.04 | $8.56 | $8.57 | $8.57 | 128,567,550 |
| 2021-07-22 | $9.10 | $9.46 | $8.95 | $9.15 | $9.15 | 134,359,890 |
| 2021-07-21 | $8.85 | $9.15 | $8.84 | $9.08 | $9.08 | 102,168,120 |
| 2021-07-20 | $8.75 | $9.20 | $8.60 | $8.95 | $8.95 | 95,786,670 |
| 2021-07-19 | $9.11 | $9.29 | $8.70 | $8.92 | $8.92 | 141,389,030 |
| 2021-07-16 | $9.50 | $9.76 | $9.10 | $9.37 | $9.37 | 161,563,380 |
| 2021-07-15 | $9.89 | $9.89 | $9.27 | $9.34 | $9.34 | 189,880,160 |
| 2021-07-14 | $10.45 | $11.11 | $10.05 | $10.30 | $10.30 | 296,752,170 |
| 2021-07-13 | $9.22 | $10.12 | $9.02 | $10.12 | $10.12 | 225,516,430 |
| 2021-07-12 | $9.09 | $9.39 | $8.75 | $9.20 | $9.20 | 154,752,740 |
| 2021-07-09 | $8.59 | $9.30 | $8.41 | $9.08 | $9.08 | 166,169,560 |
| 2021-07-08 | $8.95 | $9.34 | $8.57 | $8.86 | $8.86 | 179,574,350 |
| 2021-07-07 | $8.22 | $8.88 | $8.18 | $8.70 | $8.70 | 213,275,150 |
| 2021-07-06 | $7.55 | $8.21 | $7.50 | $8.21 | $8.21 | 119,533,510 |
| 2021-07-05 | $7.48 | $7.61 | $7.35 | $7.46 | $7.46 | 51,027,180 |
| 2021-07-02 | $7.48 | $7.75 | $7.34 | $7.60 | $7.60 | 66,942,020 |
| 2021-07-01 | $7.87 | $7.90 | $7.42 | $7.54 | $7.54 | 73,473,830 |
| 2021-06-30 | $8.06 | $8.10 | $7.82 | $7.87 | $7.87 | 58,976,740 |
| 2021-06-29 | $8.30 | $8.30 | $8.05 | $8.06 | $8.06 | 70,132,980 |
| 2021-06-28 | $8.48 | $8.65 | $8.35 | $8.38 | $8.38 | 69,175,110 |
| 2021-06-25 | $8.35 | $8.50 | $8.11 | $8.36 | $8.36 | 86,020,310 |
| 2021-06-24 | $8.80 | $8.92 | $8.35 | $8.43 | $8.43 | 102,927,550 |
| 2021-06-23 | $8.89 | $9.26 | $8.66 | $8.87 | $8.87 | 139,163,800 |
| 2021-06-22 | $8.60 | $9.36 | $8.32 | $8.88 | $8.88 | 177,344,160 |
| 2021-06-21 | $8.04 | $8.80 | $8.04 | $8.60 | $8.60 | 146,839,530 |
| 2021-06-18 | $8.01 | $8.42 | $7.81 | $8.19 | $8.19 | 115,938,260 |
| 2021-06-17 | $7.98 | $8.58 | $7.63 | $8.12 | $8.12 | 126,991,730 |
| 2021-06-16 | $9.05 | $9.13 | $8.42 | $8.42 | $8.42 | 147,673,260 |
| 2021-06-15 | $9.54 | $9.95 | $9.20 | $9.35 | $9.35 | 141,460,140 |
| 2021-06-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2021-06-11 | $9.10 | $9.95 | $9.06 | $9.49 | $9.49 | 211,747,970 |
| 2021-06-10 | $9.20 | $9.38 | $9.05 | $9.10 | $9.10 | 129,442,710 |
| 2021-06-09 | $9.13 | $9.69 | $9.00 | $9.35 | $9.35 | 145,368,660 |
| 2021-06-08 | $9.11 | $9.80 | $9.08 | $9.39 | $9.39 | 175,705,440 |
| 2021-06-07 | $9.00 | $9.47 | $8.98 | $9.26 | $9.26 | 120,714,150 |
| 2021-06-04 | $9.47 | $9.79 | $9.15 | $9.18 | $9.18 | 153,923,330 |
| 2021-06-03 | $10.01 | $10.49 | $9.20 | $9.76 | $9.76 | 275,951,340 |
| 2021-06-02 | $8.97 | $9.96 | $8.85 | $9.96 | $9.96 | 252,594,270 |
| 2021-06-01 | $9.29 | $9.39 | $8.63 | $9.05 | $9.05 | 169,475,570 |
| 2021-05-31 | $9.10 | $9.75 | $8.92 | $9.45 | $9.45 | 208,598,410 |
| 2021-05-28 | $9.45 | $9.87 | $9.05 | $9.10 | $9.10 | 225,836,310 |
| 2021-05-27 | $9.18 | $10.15 | $8.98 | $9.45 | $9.45 | 284,936,840 |
| 2021-05-26 | $8.87 | $10.02 | $8.65 | $9.55 | $9.55 | 344,669,840 |
| 2021-05-25 | $8.86 | $9.45 | $8.63 | $9.24 | $9.24 | 320,756,040 |
| 2021-05-24 | $9.27 | $9.99 | $8.65 | $8.73 | $8.73 | 372,703,640 |
| 2021-05-21 | $8.69 | $9.12 | $8.30 | $9.12 | $9.12 | 260,511,390 |
| 2021-05-20 | $8.26 | $8.29 | $7.55 | $8.29 | $8.29 | 316,680,520 |
| 2021-05-19 | $7.17 | $7.54 | $7.11 | $7.54 | $7.54 | 136,291,530 |
| 2021-05-18 | $6.25 | $6.85 | $6.05 | $6.85 | $6.85 | 168,487,210 |
| 2021-05-17 | $6.09 | $6.40 | $6.06 | $6.23 | $6.23 | 138,963,100 |
| 2021-05-14 | $6.28 | $6.75 | $6.20 | $6.21 | $6.21 | 202,414,890 |
| 2021-05-13 | $6.22 | $6.78 | $6.14 | $6.48 | $6.48 | 252,599,210 |
| 2021-05-12 | $6.70 | $6.85 | $5.97 | $6.33 | $6.33 | 244,937,470 |
| 2021-05-11 | $6.14 | $6.51 | $6.13 | $6.51 | $6.51 | 238,433,770 |
| 2021-05-10 | $5.28 | $5.92 | $5.20 | $5.92 | $5.92 | 221,037,340 |
| 2021-05-07 | $5.28 | $5.63 | $4.96 | $5.38 | $5.38 | 189,623,220 |
| 2021-05-06 | $4.70 | $5.18 | $4.69 | $5.18 | $5.18 | 106,125,410 |
| 2021-05-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2021-05-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2021-04-30 | $4.76 | $4.78 | $4.61 | $4.71 | $4.71 | 77,006,420 |
| 2021-04-29 | $5.03 | $5.04 | $4.83 | $4.86 | $4.86 | 68,201,670 |
| 2021-04-28 | $4.89 | $5.15 | $4.85 | $4.98 | $4.98 | 74,359,070 |
| 2021-04-27 | $5.20 | $5.23 | $4.77 | $4.89 | $4.89 | 94,359,010 |
| 2021-04-26 | $5.30 | $5.38 | $5.20 | $5.22 | $5.22 | 63,237,570 |
| 2021-04-23 | $5.50 | $5.55 | $5.21 | $5.35 | $5.35 | 88,036,320 |
| 2021-04-22 | $5.63 | $5.69 | $5.35 | $5.45 | $5.45 | 91,863,610 |
| 2021-04-21 | $5.83 | $5.86 | $5.60 | $5.63 | $5.63 | 117,535,590 |
| 2021-04-20 | $5.80 | $6.27 | $5.63 | $6.04 | $6.04 | 162,247,880 |
| 2021-04-19 | $5.81 | $6.00 | $5.81 | $5.88 | $5.88 | 87,132,240 |
| 2021-04-16 | $5.94 | $6.00 | $5.81 | $5.86 | $5.86 | 70,508,170 |
| 2021-04-15 | $6.01 | $6.08 | $5.80 | $5.87 | $5.87 | 92,759,800 |
| 2021-04-14 | $5.87 | $6.15 | $5.68 | $6.12 | $6.12 | 121,568,560 |
| 2021-04-13 | $6.19 | $6.41 | $6.02 | $6.06 | $6.06 | 169,580,320 |
| 2021-04-12 | $6.30 | $6.85 | $6.08 | $6.58 | $6.58 | 212,178,020 |
| 2021-04-09 | $6.05 | $6.60 | $6.05 | $6.33 | $6.33 | 182,978,290 |
| 2021-04-08 | $7.09 | $7.09 | $6.30 | $6.33 | $6.33 | 267,209,390 |
| 2021-04-07 | $6.21 | $6.93 | $6.15 | $6.93 | $6.93 | 251,093,030 |
| 2021-04-06 | $5.86 | $6.60 | $5.86 | $6.30 | $6.30 | 216,828,090 |
| 2021-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2021-04-02 | $6.70 | $6.86 | $6.00 | $6.06 | $6.06 | 219,946,660 |
| 2021-04-01 | $5.70 | $6.46 | $5.62 | $6.46 | $6.46 | 243,695,050 |
| 2021-03-31 | $6.00 | $6.38 | $5.86 | $5.87 | $5.87 | 158,361,530 |
| 2021-03-30 | $6.00 | $6.98 | $5.80 | $6.41 | $6.41 | 241,305,260 |
| 2021-03-29 | $6.20 | $6.84 | $6.20 | $6.44 | $6.44 | 209,056,030 |
| 2021-03-26 | $6.25 | $6.59 | $6.03 | $6.34 | $6.34 | 201,868,830 |
| 2021-03-25 | $6.45 | $6.69 | $6.03 | $6.26 | $6.26 | 226,278,920 |
| 2021-03-24 | $7.05 | $7.67 | $6.62 | $6.70 | $6.70 | 258,092,140 |
| 2021-03-23 | $7.50 | $7.95 | $6.80 | $7.36 | $7.36 | 341,404,250 |
| 2021-03-22 | $6.54 | $7.25 | $6.40 | $7.25 | $7.25 | 288,953,760 |
| 2021-03-19 | $5.40 | $6.59 | $5.40 | $6.59 | $6.59 | 348,109,450 |
| 2021-03-18 | $5.71 | $6.25 | $5.62 | $5.99 | $5.99 | 315,469,880 |
| 2021-03-17 | $5.86 | $6.25 | $5.56 | $5.76 | $5.76 | 334,503,020 |
| 2021-03-16 | $5.12 | $5.85 | $4.98 | $5.85 | $5.85 | 279,304,600 |
| 2021-03-15 | $5.32 | $5.32 | $5.04 | $5.32 | $5.32 | 347,592,550 |
| 2021-03-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 11,084,360 |
| 2021-03-11 | $4.40 | $4.40 | $4.33 | $4.40 | $4.40 | 63,223,200 |
| 2021-03-10 | $3.52 | $4.00 | $3.41 | $4.00 | $4.00 | 109,662,910 |
| 2021-03-09 | $3.28 | $3.64 | $3.00 | $3.64 | $3.64 | 147,748,750 |
| 2021-03-08 | $3.02 | $3.31 | $3.01 | $3.31 | $3.31 | 97,539,370 |
| 2021-03-05 | $3.07 | $3.30 | $2.96 | $3.01 | $3.01 | 72,423,080 |
| 2021-03-04 | $3.00 | $3.11 | $2.96 | $3.04 | $3.04 | 52,395,870 |
| 2021-03-03 | $2.98 | $3.12 | $2.89 | $3.04 | $3.04 | 72,136,280 |
| 2021-03-02 | $2.87 | $3.19 | $2.86 | $3.08 | $3.08 | 91,237,900 |
| 2021-03-01 | $2.77 | $2.92 | $2.74 | $2.90 | $2.90 | 41,751,950 |
| 2021-02-26 | $2.68 | $2.88 | $2.64 | $2.80 | $2.80 | 40,215,870 |
| 2021-02-25 | $2.69 | $2.76 | $2.61 | $2.72 | $2.72 | 23,472,580 |
| 2021-02-24 | $2.64 | $2.68 | $2.61 | $2.64 | $2.64 | 12,132,610 |
| 2021-02-23 | $2.64 | $2.77 | $2.63 | $2.64 | $2.64 | 19,924,840 |
| 2021-02-22 | $2.60 | $2.70 | $2.60 | $2.64 | $2.64 | 18,345,440 |
| 2021-02-19 | $2.47 | $2.64 | $2.46 | $2.61 | $2.61 | 15,273,770 |
| 2021-02-18 | $2.40 | $2.51 | $2.40 | $2.48 | $2.48 | 16,668,860 |
| 2021-02-17 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2021-02-16 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2021-02-15 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2021-02-12 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2021-02-11 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2021-02-10 | $2.39 | $2.42 | $2.35 | $2.36 | $2.36 | 11,911,780 |
| 2021-02-09 | $2.37 | $2.41 | $2.34 | $2.39 | $2.39 | 12,414,770 |
| 2021-02-08 | $2.40 | $2.42 | $2.35 | $2.36 | $2.36 | 11,606,850 |
| 2021-02-05 | $2.47 | $2.52 | $2.40 | $2.40 | $2.40 | 13,682,540 |
| 2021-02-04 | $2.56 | $2.60 | $2.42 | $2.46 | $2.46 | 21,012,630 |
| 2021-02-03 | $2.68 | $2.69 | $2.57 | $2.57 | $2.57 | 21,632,300 |
| 2021-02-02 | $2.67 | $2.76 | $2.65 | $2.71 | $2.71 | 15,822,700 |
| 2021-02-01 | $2.72 | $2.74 | $2.64 | $2.66 | $2.66 | 19,018,060 |
| 2021-01-29 | $2.89 | $2.91 | $2.71 | $2.72 | $2.72 | 34,036,240 |
| 2021-01-28 | $2.97 | $3.05 | $2.81 | $2.89 | $2.89 | 40,052,560 |
| 2021-01-27 | $2.97 | $3.14 | $2.96 | $3.06 | $3.06 | 27,494,290 |
| 2021-01-26 | $3.09 | $3.12 | $2.96 | $3.01 | $3.01 | 33,376,560 |
| 2021-01-25 | $3.00 | $3.16 | $2.93 | $3.15 | $3.15 | 54,220,260 |
| 2021-01-22 | $2.94 | $3.23 | $2.92 | $3.05 | $3.05 | 55,117,090 |
| 2021-01-21 | $2.99 | $3.01 | $2.89 | $2.94 | $2.94 | 21,751,800 |
| 2021-01-20 | $2.97 | $2.97 | $2.86 | $2.95 | $2.95 | 22,127,040 |
| 2021-01-19 | $2.87 | $3.05 | $2.86 | $2.97 | $2.97 | 34,184,150 |
| 2021-01-18 | $2.79 | $2.93 | $2.78 | $2.90 | $2.90 | 25,698,860 |
| 2021-01-15 | $2.78 | $2.89 | $2.77 | $2.81 | $2.81 | 20,213,320 |
| 2021-01-14 | $2.84 | $2.85 | $2.76 | $2.80 | $2.80 | 24,216,000 |
| 2021-01-13 | $2.80 | $2.94 | $2.75 | $2.86 | $2.86 | 32,942,410 |
| 2021-01-12 | $2.88 | $2.90 | $2.79 | $2.85 | $2.85 | 33,834,390 |
| 2021-01-11 | $3.16 | $3.20 | $2.86 | $2.88 | $2.88 | 60,056,580 |
| 2021-01-08 | $3.08 | $3.27 | $2.99 | $3.10 | $3.10 | 58,387,060 |
| 2021-01-07 | $3.34 | $3.47 | $3.18 | $3.19 | $3.19 | 92,679,840 |
| 2021-01-06 | $3.09 | $3.34 | $3.03 | $3.34 | $3.34 | 104,462,730 |
| 2021-01-05 | $3.16 | $3.16 | $2.97 | $3.04 | $3.04 | 54,035,980 |
| 2021-01-04 | $3.08 | $3.20 | $3.03 | $3.18 | $3.18 | 49,921,640 |
| 2021-01-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2020-12-31 | $3.09 | $3.22 | $3.08 | $3.10 | $3.10 | 46,215,400 |
| 2020-12-30 | $3.13 | $3.25 | $3.07 | $3.12 | $3.12 | 56,254,400 |
| 2020-12-29 | $3.45 | $3.45 | $3.21 | $3.21 | $3.21 | 76,433,030 |
| 2020-12-28 | $3.57 | $3.77 | $3.41 | $3.57 | $3.57 | 128,198,230 |
| 2020-12-25 | $3.35 | $3.55 | $3.25 | $3.55 | $3.55 | 69,476,260 |
| 2020-12-24 | $3.31 | $3.46 | $3.13 | $3.23 | $3.23 | 82,779,080 |
| 2020-12-23 | $3.19 | $3.49 | $3.13 | $3.39 | $3.39 | 114,131,850 |
| 2020-12-22 | $3.28 | $3.49 | $3.13 | $3.23 | $3.23 | 136,540,250 |
| 2020-12-21 | $3.07 | $3.25 | $2.93 | $3.25 | $3.25 | 125,151,080 |
| 2020-12-18 | $3.15 | $3.23 | $2.93 | $2.95 | $2.95 | 101,648,560 |
| 2020-12-17 | $2.85 | $3.04 | $2.77 | $2.94 | $2.94 | 63,683,090 |
| 2020-12-16 | $2.75 | $2.81 | $2.68 | $2.79 | $2.79 | 26,589,050 |
| 2020-12-15 | $2.79 | $2.82 | $2.69 | $2.75 | $2.75 | 26,466,470 |
| 2020-12-14 | $2.79 | $2.91 | $2.74 | $2.82 | $2.82 | 36,223,590 |
| 2020-12-11 | $2.74 | $2.80 | $2.69 | $2.74 | $2.74 | 21,533,360 |
| 2020-12-10 | $2.70 | $2.83 | $2.67 | $2.76 | $2.76 | 25,780,000 |
| 2020-12-09 | $2.81 | $2.83 | $2.71 | $2.71 | $2.71 | 24,819,330 |
| 2020-12-08 | $2.78 | $2.90 | $2.76 | $2.83 | $2.83 | 33,120,560 |
| 2020-12-07 | $2.81 | $2.85 | $2.77 | $2.79 | $2.79 | 24,598,260 |
| 2020-12-04 | $2.92 | $2.92 | $2.82 | $2.83 | $2.83 | 35,590,910 |
| 2020-12-03 | $2.88 | $2.97 | $2.84 | $2.91 | $2.91 | 48,129,950 |
| 2020-12-02 | $2.97 | $3.00 | $2.89 | $2.90 | $2.90 | 63,482,960 |
| 2020-12-01 | $3.08 | $3.14 | $2.99 | $3.01 | $3.01 | 84,005,030 |
| 2020-11-30 | $3.02 | $3.53 | $2.99 | $3.16 | $3.16 | 144,483,710 |
| 2020-11-27 | $3.58 | $3.58 | $3.25 | $3.32 | $3.32 | 189,088,940 |
| 2020-11-26 | $3.20 | $3.25 | $3.20 | $3.25 | $3.25 | 44,378,250 |
| 2020-11-25 | $2.87 | $3.10 | $2.78 | $2.95 | $2.95 | 81,301,270 |
| 2020-11-24 | $2.81 | $3.00 | $2.80 | $2.82 | $2.82 | 41,556,250 |
| 2020-11-23 | $2.76 | $2.90 | $2.74 | $2.83 | $2.83 | 42,878,860 |
| 2020-11-20 | $2.66 | $2.80 | $2.61 | $2.76 | $2.76 | 37,148,760 |
| 2020-11-19 | $2.70 | $2.75 | $2.63 | $2.64 | $2.64 | 31,527,430 |
| 2020-11-18 | $2.68 | $2.76 | $2.66 | $2.72 | $2.72 | 41,417,040 |
| 2020-11-17 | $2.80 | $2.82 | $2.66 | $2.66 | $2.66 | 73,831,690 |
| 2020-11-16 | $2.59 | $2.86 | $2.59 | $2.86 | $2.86 | 81,839,140 |
| 2020-11-13 | $2.66 | $2.66 | $2.55 | $2.60 | $2.60 | 17,595,890 |
| 2020-11-12 | $2.65 | $2.76 | $2.65 | $2.68 | $2.68 | 24,636,350 |
| 2020-11-11 | $2.59 | $2.73 | $2.53 | $2.69 | $2.69 | 33,356,210 |
| 2020-11-10 | $2.70 | $2.75 | $2.56 | $2.60 | $2.60 | 22,628,360 |
| 2020-11-09 | $2.69 | $2.69 | $2.60 | $2.65 | $2.65 | 20,164,770 |
| 2020-11-06 | $2.58 | $2.68 | $2.56 | $2.66 | $2.66 | 23,805,390 |
| 2020-11-05 | $2.50 | $2.61 | $2.50 | $2.58 | $2.58 | 17,032,050 |
| 2020-11-04 | $2.49 | $2.53 | $2.47 | $2.51 | $2.51 | 4,155,700 |
| 2020-11-03 | $2.47 | $2.54 | $2.45 | $2.50 | $2.50 | 6,101,250 |
| 2020-11-02 | $2.42 | $2.48 | $2.38 | $2.48 | $2.48 | 7,304,220 |
| 2020-10-30 | $2.45 | $2.46 | $2.41 | $2.42 | $2.42 | 4,123,960 |
| 2020-10-29 | $2.44 | $2.46 | $2.43 | $2.46 | $2.46 | 3,911,060 |
| 2020-10-28 | $2.44 | $2.49 | $2.42 | $2.46 | $2.46 | 3,976,880 |
| 2020-10-27 | $2.50 | $2.50 | $2.43 | $2.45 | $2.45 | 5,100,590 |
| 2020-10-26 | $2.44 | $2.55 | $2.42 | $2.50 | $2.50 | 6,231,600 |
| 2020-10-23 | $2.44 | $2.47 | $2.43 | $2.44 | $2.44 | 3,448,930 |
| 2020-10-22 | $2.45 | $2.47 | $2.43 | $2.46 | $2.46 | 3,078,550 |
| 2020-10-21 | $2.49 | $2.51 | $2.45 | $2.46 | $2.46 | 6,926,140 |
| 2020-10-20 | $2.50 | $2.51 | $2.46 | $2.50 | $2.50 | 5,764,820 |
| 2020-10-19 | $2.51 | $2.54 | $2.50 | $2.51 | $2.51 | 5,711,310 |
| 2020-10-16 | $2.53 | $2.57 | $2.51 | $2.51 | $2.51 | 10,279,630 |
| 2020-10-15 | $2.54 | $2.61 | $2.51 | $2.51 | $2.51 | 23,134,950 |
| 2020-10-14 | $2.74 | $2.74 | $2.56 | $2.63 | $2.63 | 52,950,700 |
| 2020-10-13 | $2.49 | $2.51 | $2.48 | $2.49 | $2.49 | 4,402,300 |
| 2020-10-12 | $2.47 | $2.53 | $2.46 | $2.51 | $2.51 | 11,175,900 |
| 2020-10-09 | $2.41 | $2.47 | $2.41 | $2.47 | $2.47 | 3,936,980 |
| 2020-10-08 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2020-10-07 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2020-10-06 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2020-10-05 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2020-10-02 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2020-10-01 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2020-09-30 | $2.40 | $2.42 | $2.37 | $2.39 | $2.39 | 2,711,740 |
| 2020-09-29 | $2.39 | $2.43 | $2.39 | $2.40 | $2.40 | 2,614,340 |
| 2020-09-28 | $2.40 | $2.42 | $2.38 | $2.39 | $2.39 | 2,179,900 |
| 2020-09-25 | $2.43 | $2.43 | $2.39 | $2.41 | $2.41 | 2,135,160 |
| 2020-09-24 | $2.45 | $2.46 | $2.41 | $2.42 | $2.42 | 3,836,300 |
| 2020-09-23 | $2.46 | $2.47 | $2.45 | $2.47 | $2.47 | 2,671,290 |
| 2020-09-22 | $2.47 | $2.48 | $2.45 | $2.46 | $2.46 | 3,586,930 |
| 2020-09-21 | $2.49 | $2.52 | $2.48 | $2.49 | $2.49 | 4,506,370 |
| 2020-09-18 | $2.46 | $2.50 | $2.45 | $2.49 | $2.49 | 4,738,220 |
| 2020-09-17 | $2.49 | $2.49 | $2.45 | $2.46 | $2.46 | 4,842,500 |
| 2020-09-16 | $2.47 | $2.55 | $2.44 | $2.49 | $2.49 | 7,637,700 |
| 2020-09-15 | $2.50 | $2.51 | $2.45 | $2.47 | $2.47 | 7,241,700 |
| 2020-09-14 | $2.51 | $2.56 | $2.48 | $2.49 | $2.49 | 11,305,160 |
| 2020-09-11 | $2.49 | $2.60 | $2.49 | $2.52 | $2.52 | 16,048,900 |
| 2020-09-10 | $2.67 | $2.76 | $2.51 | $2.56 | $2.56 | 31,899,870 |
| 2020-09-09 | $2.61 | $2.80 | $2.58 | $2.66 | $2.66 | 34,266,740 |
| 2020-09-08 | $2.49 | $2.62 | $2.48 | $2.58 | $2.58 | 11,318,300 |
| 2020-09-07 | $2.49 | $2.52 | $2.48 | $2.50 | $2.50 | 4,613,980 |
| 2020-09-04 | $2.49 | $2.51 | $2.44 | $2.50 | $2.50 | 5,388,680 |
| 2020-09-03 | $2.52 | $2.54 | $2.50 | $2.50 | $2.50 | 4,032,290 |
| 2020-09-02 | $2.52 | $2.52 | $2.49 | $2.51 | $2.51 | 3,759,300 |
| 2020-09-01 | $2.53 | $2.53 | $2.48 | $2.52 | $2.52 | 4,232,130 |
| 2020-08-31 | $2.54 | $2.55 | $2.51 | $2.51 | $2.51 | 6,019,620 |
| 2020-08-28 | $2.51 | $2.55 | $2.51 | $2.54 | $2.54 | 4,857,740 |
| 2020-08-27 | $2.48 | $2.53 | $2.47 | $2.53 | $2.53 | 5,627,510 |
| 2020-08-26 | $2.56 | $2.57 | $2.47 | $2.49 | $2.49 | 11,519,050 |
| 2020-08-25 | $2.62 | $2.65 | $2.56 | $2.57 | $2.57 | 15,983,370 |
| 2020-08-24 | $2.62 | $2.72 | $2.58 | $2.65 | $2.65 | 16,823,430 |
| 2020-08-21 | $2.63 | $2.66 | $2.60 | $2.61 | $2.61 | 19,900,410 |
| 2020-08-20 | $2.69 | $2.74 | $2.62 | $2.62 | $2.62 | 37,401,380 |
| 2020-08-19 | $2.63 | $2.90 | $2.58 | $2.77 | $2.77 | 69,538,260 |
| 2020-08-18 | $2.63 | $2.66 | $2.62 | $2.64 | $2.64 | 10,560,610 |
| 2020-08-17 | $2.63 | $2.66 | $2.60 | $2.64 | $2.64 | 10,734,510 |
| 2020-08-14 | $2.64 | $2.64 | $2.57 | $2.62 | $2.62 | 8,188,430 |
| 2020-08-13 | $2.58 | $2.68 | $2.58 | $2.64 | $2.64 | 14,317,940 |
| 2020-08-12 | $2.55 | $2.59 | $2.51 | $2.58 | $2.58 | 6,067,830 |
| 2020-08-11 | $2.60 | $2.62 | $2.54 | $2.55 | $2.55 | 7,735,990 |
| 2020-08-10 | $2.53 | $2.61 | $2.52 | $2.60 | $2.60 | 8,062,470 |
| 2020-08-07 | $2.58 | $2.58 | $2.51 | $2.54 | $2.54 | 6,282,100 |
| 2020-08-06 | $2.59 | $2.60 | $2.54 | $2.58 | $2.58 | 7,264,970 |
| 2020-08-05 | $2.61 | $2.61 | $2.55 | $2.59 | $2.59 | 7,134,880 |
| 2020-08-04 | $2.61 | $2.64 | $2.58 | $2.62 | $2.62 | 9,339,740 |
| 2020-08-03 | $2.57 | $2.62 | $2.56 | $2.62 | $2.62 | 14,145,910 |
| 2020-07-31 | $2.58 | $2.61 | $2.52 | $2.56 | $2.56 | 12,286,540 |
| 2020-07-30 | $2.48 | $2.66 | $2.47 | $2.61 | $2.61 | 20,323,260 |
| 2020-07-29 | $2.46 | $2.50 | $2.43 | $2.49 | $2.49 | 5,401,040 |
| 2020-07-28 | $2.42 | $2.48 | $2.42 | $2.45 | $2.45 | 4,944,910 |
| 2020-07-27 | $2.45 | $2.46 | $2.39 | $2.43 | $2.43 | 5,145,170 |
| 2020-07-24 | $2.50 | $2.54 | $2.42 | $2.45 | $2.45 | 8,883,390 |
| 2020-07-23 | $2.52 | $2.55 | $2.47 | $2.50 | $2.50 | 8,805,740 |
| 2020-07-22 | $2.54 | $2.58 | $2.52 | $2.53 | $2.53 | 7,203,400 |
| 2020-07-21 | $2.58 | $2.59 | $2.52 | $2.55 | $2.55 | 6,879,530 |
| 2020-07-20 | $2.47 | $2.58 | $2.47 | $2.58 | $2.58 | 9,632,170 |
| 2020-07-17 | $2.47 | $2.52 | $2.43 | $2.47 | $2.47 | 8,725,880 |
| 2020-07-16 | $2.57 | $2.63 | $2.46 | $2.49 | $2.49 | 14,993,900 |
| 2020-07-15 | $2.66 | $2.67 | $2.56 | $2.58 | $2.58 | 12,386,560 |
| 2020-07-14 | $2.63 | $2.67 | $2.56 | $2.66 | $2.66 | 19,742,860 |
| 2020-07-13 | $2.57 | $2.66 | $2.55 | $2.64 | $2.64 | 24,081,860 |
| 2020-07-10 | $2.66 | $2.71 | $2.60 | $2.61 | $2.61 | 32,365,420 |
| 2020-07-09 | $2.64 | $2.88 | $2.56 | $2.73 | $2.73 | 69,188,770 |
| 2020-07-08 | $2.38 | $2.63 | $2.37 | $2.63 | $2.63 | 34,135,420 |
| 2020-07-07 | $2.45 | $2.49 | $2.39 | $2.39 | $2.39 | 16,596,790 |
| 2020-07-06 | $2.35 | $2.45 | $2.35 | $2.42 | $2.42 | 20,825,730 |
| 2020-07-03 | $2.30 | $2.35 | $2.30 | $2.34 | $2.34 | 12,030,030 |
| 2020-07-02 | $2.27 | $2.31 | $2.25 | $2.31 | $2.31 | 8,360,520 |
| 2020-07-01 | $2.23 | $2.28 | $2.23 | $2.28 | $2.28 | 6,866,960 |
| 2020-06-30 | $2.22 | $2.25 | $2.21 | $2.23 | $2.23 | 4,165,500 |
| 2020-06-29 | $2.24 | $2.25 | $2.21 | $2.22 | $2.22 | 4,268,930 |
| 2020-06-26 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-06-25 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-06-24 | $2.27 | $2.28 | $2.24 | $2.26 | $2.26 | 3,243,350 |
| 2020-06-23 | $2.26 | $2.28 | $2.25 | $2.26 | $2.26 | 4,753,240 |
| 2020-06-22 | $2.28 | $2.30 | $2.25 | $2.27 | $2.27 | 4,595,130 |
| 2020-06-19 | $2.30 | $2.33 | $2.25 | $2.28 | $2.28 | 8,044,880 |
| 2020-06-18 | $2.27 | $2.42 | $2.25 | $2.32 | $2.32 | 17,005,870 |
| 2020-06-17 | $2.27 | $2.27 | $2.25 | $2.27 | $2.27 | 2,431,490 |
| 2020-06-16 | $2.23 | $2.28 | $2.22 | $2.28 | $2.28 | 5,675,780 |
| 2020-06-15 | $2.22 | $2.24 | $2.20 | $2.22 | $2.22 | 3,314,720 |
| 2020-06-12 | $2.22 | $2.24 | $2.20 | $2.23 | $2.23 | 2,507,610 |
| 2020-06-11 | $2.24 | $2.25 | $2.22 | $2.24 | $2.24 | 3,584,760 |
| 2020-06-10 | $2.27 | $2.27 | $2.23 | $2.24 | $2.24 | 5,363,170 |
| 2020-06-09 | $2.26 | $2.29 | $2.26 | $2.27 | $2.27 | 3,846,000 |
| 2020-06-08 | $2.28 | $2.28 | $2.25 | $2.26 | $2.26 | 4,373,200 |
| 2020-06-05 | $2.29 | $2.29 | $2.25 | $2.26 | $2.26 | 4,045,880 |
| 2020-06-04 | $2.28 | $2.30 | $2.25 | $2.29 | $2.29 | 5,080,760 |
| 2020-06-03 | $2.31 | $2.31 | $2.26 | $2.26 | $2.26 | 7,376,530 |
| 2020-06-02 | $2.25 | $2.32 | $2.24 | $2.31 | $2.31 | 9,179,290 |
| 2020-06-01 | $2.22 | $2.26 | $2.22 | $2.25 | $2.25 | 6,183,120 |
| 2020-05-29 | $2.23 | $2.24 | $2.21 | $2.22 | $2.22 | 3,642,400 |
| 2020-05-28 | $2.21 | $2.23 | $2.20 | $2.23 | $2.23 | 4,159,460 |
| 2020-05-27 | $2.24 | $2.24 | $2.20 | $2.21 | $2.21 | 4,040,940 |
| 2020-05-26 | $2.24 | $2.24 | $2.21 | $2.24 | $2.24 | 3,768,630 |
| 2020-05-25 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 3,130,960 |
| 2020-05-22 | $2.23 | $2.25 | $2.19 | $2.20 | $2.20 | 4,582,300 |
| 2020-05-21 | $2.27 | $2.30 | $2.22 | $2.23 | $2.23 | 6,838,600 |
| 2020-05-20 | $2.28 | $2.33 | $2.26 | $2.28 | $2.28 | 8,366,940 |
| 2020-05-19 | $2.24 | $2.32 | $2.24 | $2.28 | $2.28 | 8,223,750 |
| 2020-05-18 | $2.25 | $2.27 | $2.22 | $2.25 | $2.25 | 7,704,200 |
| 2020-05-15 | $2.28 | $2.40 | $2.24 | $2.28 | $2.28 | 15,920,160 |
| 2020-05-14 | $2.22 | $2.23 | $2.20 | $2.20 | $2.20 | 3,937,650 |
| 2020-05-13 | $2.19 | $2.30 | $2.18 | $2.24 | $2.24 | 6,803,180 |
| 2020-05-12 | $2.21 | $2.22 | $2.18 | $2.20 | $2.20 | 3,880,460 |
| 2020-05-11 | $2.22 | $2.24 | $2.21 | $2.21 | $2.21 | 4,403,000 |
| 2020-05-08 | $2.22 | $2.23 | $2.20 | $2.22 | $2.22 | 5,024,770 |
| 2020-05-07 | $2.23 | $2.24 | $2.20 | $2.21 | $2.21 | 6,063,500 |
| 2020-05-06 | $2.20 | $2.24 | $2.18 | $2.23 | $2.23 | 6,935,850 |
| 2020-05-05 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2020-05-04 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2020-05-01 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2020-04-30 | $2.18 | $2.21 | $2.17 | $2.21 | $2.21 | 8,599,140 |
| 2020-04-29 | $2.14 | $2.20 | $2.14 | $2.17 | $2.17 | 6,567,700 |
| 2020-04-28 | $2.22 | $2.24 | $2.12 | $2.17 | $2.17 | 10,530,270 |
| 2020-04-27 | $2.23 | $2.29 | $2.20 | $2.21 | $2.21 | 7,926,510 |
| 2020-04-24 | $2.33 | $2.34 | $2.24 | $2.24 | $2.24 | 18,169,680 |
| 2020-04-23 | $2.44 | $2.46 | $2.31 | $2.34 | $2.34 | 17,082,940 |
| 2020-04-22 | $2.36 | $2.42 | $2.33 | $2.42 | $2.42 | 13,030,540 |
| 2020-04-21 | $2.43 | $2.49 | $2.37 | $2.42 | $2.42 | 20,107,750 |
| 2020-04-20 | $2.42 | $2.51 | $2.38 | $2.46 | $2.46 | 23,759,750 |
| 2020-04-17 | $2.66 | $2.71 | $2.45 | $2.46 | $2.46 | 56,806,210 |
| 2020-04-16 | $2.35 | $2.62 | $2.32 | $2.62 | $2.62 | 36,098,780 |
| 2020-04-15 | $2.38 | $2.45 | $2.36 | $2.38 | $2.38 | 10,688,910 |
| 2020-04-14 | $2.28 | $2.39 | $2.28 | $2.37 | $2.37 | 10,358,990 |
| 2020-04-13 | $2.28 | $2.32 | $2.27 | $2.29 | $2.29 | 5,268,000 |
| 2020-04-10 | $2.31 | $2.33 | $2.26 | $2.28 | $2.28 | 5,730,940 |
| 2020-04-09 | $2.32 | $2.35 | $2.31 | $2.33 | $2.33 | 5,872,570 |
| 2020-04-08 | $2.24 | $2.32 | $2.22 | $2.31 | $2.31 | 8,429,850 |
| 2020-04-07 | $2.22 | $2.25 | $2.22 | $2.24 | $2.24 | 5,942,700 |
| 2020-04-06 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-04-03 | $2.21 | $2.23 | $2.18 | $2.20 | $2.20 | 2,610,340 |
| 2020-04-02 | $2.16 | $2.22 | $2.14 | $2.22 | $2.22 | 5,098,250 |
| 2020-04-01 | $2.17 | $2.22 | $2.14 | $2.16 | $2.16 | 6,161,180 |
| 2020-03-31 | $2.22 | $2.23 | $2.17 | $2.17 | $2.17 | 6,777,980 |
| 2020-03-30 | $2.25 | $2.25 | $2.19 | $2.20 | $2.20 | 5,001,910 |
| 2020-03-27 | $2.27 | $2.29 | $2.24 | $2.26 | $2.26 | 5,098,570 |
| 2020-03-26 | $2.27 | $2.27 | $2.25 | $2.25 | $2.25 | 3,116,150 |
| 2020-03-25 | $2.28 | $2.28 | $2.24 | $2.28 | $2.28 | 4,258,420 |
| 2020-03-24 | $2.24 | $2.24 | $2.18 | $2.23 | $2.23 | 3,800,660 |
| 2020-03-23 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 4,089,310 |
| 2020-03-20 | $2.24 | $2.28 | $2.23 | $2.28 | $2.28 | 3,566,680 |
| 2020-03-19 | $2.26 | $2.28 | $2.21 | $2.24 | $2.24 | 5,581,740 |
| 2020-03-18 | $2.29 | $2.34 | $2.26 | $2.26 | $2.26 | 5,058,510 |
| 2020-03-17 | $2.30 | $2.34 | $2.21 | $2.29 | $2.29 | 6,451,540 |
| 2020-03-16 | $2.41 | $2.41 | $2.30 | $2.31 | $2.31 | 7,589,980 |
| 2020-03-13 | $2.27 | $2.38 | $2.23 | $2.35 | $2.35 | 9,213,130 |
| 2020-03-12 | $2.47 | $2.47 | $2.38 | $2.39 | $2.39 | 8,997,020 |
| 2020-03-11 | $2.43 | $2.50 | $2.42 | $2.45 | $2.45 | 15,041,440 |
| 2020-03-10 | $2.37 | $2.44 | $2.31 | $2.43 | $2.43 | 10,499,680 |
| 2020-03-09 | $2.46 | $2.51 | $2.40 | $2.40 | $2.40 | 11,838,390 |
| 2020-03-06 | $2.41 | $2.51 | $2.39 | $2.49 | $2.49 | 15,840,940 |
| 2020-03-05 | $2.38 | $2.50 | $2.37 | $2.44 | $2.44 | 19,705,990 |
| 2020-03-04 | $2.29 | $2.43 | $2.28 | $2.38 | $2.38 | 16,096,440 |
| 2020-03-03 | $2.32 | $2.35 | $2.29 | $2.31 | $2.31 | 8,963,000 |
| 2020-03-02 | $2.23 | $2.32 | $2.23 | $2.31 | $2.31 | 8,210,800 |
| 2020-02-28 | $2.30 | $2.34 | $2.22 | $2.24 | $2.24 | 12,787,070 |
| 2020-02-27 | $2.32 | $2.45 | $2.28 | $2.37 | $2.37 | 17,701,650 |
| 2020-02-26 | $2.25 | $2.35 | $2.23 | $2.32 | $2.32 | 11,686,680 |
| 2020-02-25 | $2.30 | $2.30 | $2.21 | $2.27 | $2.27 | 11,641,970 |
| 2020-02-24 | $2.35 | $2.36 | $2.31 | $2.34 | $2.34 | 7,203,840 |
| 2020-02-21 | $2.35 | $2.38 | $2.33 | $2.37 | $2.37 | 9,323,860 |
| 2020-02-20 | $2.31 | $2.38 | $2.30 | $2.36 | $2.36 | 11,398,620 |
| 2020-02-19 | $2.30 | $2.37 | $2.27 | $2.33 | $2.33 | 11,253,490 |
| 2020-02-18 | $2.30 | $2.32 | $2.27 | $2.30 | $2.30 | 7,193,280 |
| 2020-02-17 | $2.27 | $2.30 | $2.26 | $2.29 | $2.29 | 5,978,830 |
| 2020-02-14 | $2.26 | $2.28 | $2.25 | $2.25 | $2.25 | 3,180,300 |
| 2020-02-13 | $2.28 | $2.31 | $2.25 | $2.26 | $2.26 | 6,798,420 |
| 2020-02-12 | $2.28 | $2.31 | $2.27 | $2.29 | $2.29 | 4,324,700 |
| 2020-02-11 | $2.24 | $2.33 | $2.24 | $2.28 | $2.28 | 7,326,520 |
| 2020-02-10 | $2.20 | $2.27 | $2.18 | $2.26 | $2.26 | 6,402,600 |
| 2020-02-07 | $2.16 | $2.20 | $2.14 | $2.20 | $2.20 | 5,834,740 |
| 2020-02-06 | $2.16 | $2.19 | $2.12 | $2.17 | $2.17 | 5,959,170 |
| 2020-02-05 | $2.08 | $2.17 | $2.07 | $2.14 | $2.14 | 7,266,590 |
| 2020-02-04 | $1.93 | $2.10 | $1.93 | $2.07 | $2.07 | 11,147,560 |
| 2020-02-03 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 2,438,900 |
| 2020-01-31 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-01-30 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-01-29 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-01-28 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-01-27 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-01-24 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-01-23 | $2.46 | $2.49 | $2.35 | $2.38 | $2.38 | 7,843,310 |
| 2020-01-22 | $2.45 | $2.51 | $2.43 | $2.49 | $2.49 | 3,507,270 |
| 2020-01-21 | $2.53 | $2.53 | $2.46 | $2.47 | $2.47 | 4,665,600 |
| 2020-01-20 | $2.56 | $2.56 | $2.49 | $2.53 | $2.53 | 5,396,220 |
| 2020-01-17 | $2.56 | $2.59 | $2.55 | $2.56 | $2.56 | 3,436,300 |
| 2020-01-16 | $2.60 | $2.61 | $2.56 | $2.56 | $2.56 | 4,280,530 |
| 2020-01-15 | $2.62 | $2.63 | $2.58 | $2.59 | $2.59 | 6,068,700 |
| 2020-01-14 | $2.61 | $2.68 | $2.60 | $2.64 | $2.64 | 8,680,740 |
| 2020-01-13 | $2.61 | $2.61 | $2.57 | $2.61 | $2.61 | 5,070,840 |
| 2020-01-10 | $2.63 | $2.65 | $2.58 | $2.60 | $2.60 | 7,242,690 |
| 2020-01-09 | $2.62 | $2.65 | $2.61 | $2.64 | $2.64 | 6,184,900 |
| 2020-01-08 | $2.65 | $2.65 | $2.60 | $2.60 | $2.60 | 5,651,270 |
| 2020-01-07 | $2.62 | $2.66 | $2.61 | $2.66 | $2.66 | 7,943,860 |
| 2020-01-06 | $2.61 | $2.63 | $2.59 | $2.62 | $2.62 | 6,413,490 |
| 2020-01-03 | $2.62 | $2.62 | $2.60 | $2.61 | $2.61 | 5,749,800 |
| 2020-01-02 | $2.57 | $2.63 | $2.56 | $2.63 | $2.63 | 7,711,000 |
| 2020-01-01 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2019-12-31 | $2.56 | $2.58 | $2.52 | $2.56 | $2.56 | 4,914,240 |
| 2019-12-30 | $2.57 | $2.59 | $2.52 | $2.56 | $2.56 | 5,673,600 |
| 2019-12-27 | $2.57 | $2.62 | $2.54 | $2.58 | $2.58 | 6,695,600 |
| 2019-12-26 | $2.56 | $2.57 | $2.53 | $2.56 | $2.56 | 6,690,800 |
| 2019-12-25 | $2.55 | $2.61 | $2.53 | $2.57 | $2.57 | 7,985,220 |
| 2019-12-24 | $2.51 | $2.56 | $2.50 | $2.55 | $2.55 | 4,284,210 |
| 2019-12-23 | $2.58 | $2.59 | $2.51 | $2.51 | $2.51 | 7,500,790 |
| 2019-12-20 | $2.63 | $2.65 | $2.57 | $2.57 | $2.57 | 7,371,500 |
| 2019-12-19 | $2.66 | $2.67 | $2.63 | $2.64 | $2.64 | 3,984,330 |
| 2019-12-18 | $2.68 | $2.68 | $2.62 | $2.63 | $2.63 | 7,092,890 |
| 2019-12-17 | $2.58 | $2.67 | $2.57 | $2.65 | $2.65 | 11,946,750 |
| 2019-12-16 | $2.55 | $2.60 | $2.52 | $2.59 | $2.59 | 8,171,420 |
| 2019-12-13 | $2.49 | $2.55 | $2.46 | $2.54 | $2.54 | 7,874,030 |
| 2019-12-12 | $2.50 | $2.52 | $2.47 | $2.47 | $2.47 | 3,211,240 |
| 2019-12-11 | $2.52 | $2.52 | $2.50 | $2.52 | $2.52 | 2,964,290 |
| 2019-12-10 | $2.51 | $2.53 | $2.49 | $2.51 | $2.51 | 3,662,900 |
| 2019-12-09 | $2.55 | $2.56 | $2.52 | $2.53 | $2.53 | 2,159,730 |
| 2019-12-06 | $2.56 | $2.57 | $2.53 | $2.55 | $2.55 | 2,047,980 |
| 2019-12-05 | $2.56 | $2.57 | $2.54 | $2.55 | $2.55 | 2,735,900 |
| 2019-12-04 | $2.52 | $2.55 | $2.51 | $2.55 | $2.55 | 3,338,750 |
| 2019-12-03 | $2.50 | $2.54 | $2.48 | $2.53 | $2.53 | 3,489,010 |
| 2019-12-02 | $2.49 | $2.52 | $2.49 | $2.50 | $2.50 | 3,367,150 |
| 2019-11-29 | $2.52 | $2.52 | $2.48 | $2.49 | $2.49 | 1,798,110 |
| 2019-11-28 | $2.50 | $2.53 | $2.49 | $2.50 | $2.50 | 2,392,700 |
| 2019-11-27 | $2.50 | $2.52 | $2.48 | $2.52 | $2.52 | 4,551,440 |
| 2019-11-26 | $2.55 | $2.58 | $2.51 | $2.52 | $2.52 | 4,982,680 |
| 2019-11-25 | $2.48 | $2.55 | $2.46 | $2.53 | $2.53 | 6,592,100 |
| 2019-11-22 | $2.46 | $2.53 | $2.46 | $2.49 | $2.49 | 5,342,260 |
| 2019-11-21 | $2.43 | $2.50 | $2.41 | $2.48 | $2.48 | 4,927,390 |
| 2019-11-20 | $2.50 | $2.52 | $2.42 | $2.45 | $2.45 | 6,487,950 |
| 2019-11-19 | $2.42 | $2.54 | $2.40 | $2.51 | $2.51 | 9,948,670 |
| 2019-11-18 | $2.39 | $2.48 | $2.33 | $2.44 | $2.44 | 6,222,980 |
| 2019-11-15 | $2.44 | $2.44 | $2.39 | $2.40 | $2.40 | 2,343,780 |
| 2019-11-14 | $2.45 | $2.48 | $2.38 | $2.44 | $2.44 | 4,523,000 |
| 2019-11-13 | $2.47 | $2.49 | $2.45 | $2.46 | $2.46 | 2,038,900 |
| 2019-11-12 | $2.46 | $2.48 | $2.45 | $2.48 | $2.48 | 2,008,550 |
| 2019-11-11 | $2.53 | $2.53 | $2.45 | $2.47 | $2.47 | 4,267,300 |
| 2019-11-08 | $2.56 | $2.57 | $2.53 | $2.53 | $2.53 | 2,601,700 |
| 2019-11-07 | $2.57 | $2.57 | $2.52 | $2.55 | $2.55 | 3,717,180 |
| 2019-11-06 | $2.57 | $2.64 | $2.54 | $2.58 | $2.58 | 5,204,600 |
| 2019-11-05 | $2.55 | $2.60 | $2.54 | $2.55 | $2.55 | 2,410,300 |
| 2019-11-04 | $2.56 | $2.58 | $2.55 | $2.55 | $2.55 | 2,359,830 |
| 2019-11-01 | $2.52 | $2.58 | $2.52 | $2.57 | $2.57 | 2,691,180 |
| 2019-10-31 | $2.57 | $2.60 | $2.56 | $2.57 | $2.57 | 3,512,950 |
| 2019-10-30 | $2.61 | $2.61 | $2.57 | $2.57 | $2.57 | 3,117,700 |
| 2019-10-29 | $2.65 | $2.67 | $2.60 | $2.60 | $2.60 | 3,901,460 |
| 2019-10-28 | $2.62 | $2.66 | $2.62 | $2.66 | $2.66 | 3,449,880 |
| 2019-10-25 | $2.61 | $2.64 | $2.60 | $2.63 | $2.63 | 3,444,980 |
| 2019-10-24 | $2.62 | $2.62 | $2.59 | $2.61 | $2.61 | 2,885,900 |
| 2019-10-23 | $2.63 | $2.63 | $2.60 | $2.60 | $2.60 | 4,311,010 |
| 2019-10-22 | $2.61 | $2.63 | $2.60 | $2.63 | $2.63 | 3,845,490 |
| 2019-10-21 | $2.62 | $2.62 | $2.58 | $2.61 | $2.61 | 3,269,700 |
| 2019-10-18 | $2.66 | $2.67 | $2.60 | $2.63 | $2.63 | 4,639,900 |
| 2019-10-17 | $2.68 | $2.68 | $2.66 | $2.66 | $2.66 | 2,024,430 |
| 2019-10-16 | $2.71 | $2.73 | $2.67 | $2.67 | $2.67 | 4,403,230 |
| 2019-10-15 | $2.76 | $2.77 | $2.70 | $2.72 | $2.72 | 8,005,000 |
| 2019-10-14 | $2.73 | $2.85 | $2.71 | $2.76 | $2.76 | 13,211,870 |
| 2019-10-11 | $2.67 | $2.70 | $2.66 | $2.69 | $2.69 | 5,068,650 |
| 2019-10-10 | $2.65 | $2.68 | $2.65 | $2.67 | $2.67 | 4,336,900 |
| 2019-10-09 | $2.63 | $2.68 | $2.61 | $2.67 | $2.67 | 4,487,700 |
| 2019-10-08 | $2.62 | $2.65 | $2.61 | $2.63 | $2.63 | 2,950,100 |
| 2019-10-07 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2019-10-04 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2019-10-03 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2019-10-02 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2019-10-01 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2019-09-30 | $2.65 | $2.66 | $2.61 | $2.62 | $2.62 | 3,633,210 |
| 2019-09-27 | $2.66 | $2.68 | $2.64 | $2.65 | $2.65 | 4,333,140 |
| 2019-09-26 | $2.70 | $2.70 | $2.63 | $2.63 | $2.63 | 6,160,210 |
| 2019-09-25 | $2.74 | $2.74 | $2.67 | $2.67 | $2.67 | 8,215,500 |
| 2019-09-24 | $2.75 | $2.77 | $2.72 | $2.75 | $2.75 | 8,389,390 |
| 2019-09-23 | $2.78 | $2.78 | $2.73 | $2.76 | $2.76 | 7,170,250 |
| 2019-09-20 | $2.78 | $2.80 | $2.77 | $2.80 | $2.80 | 9,571,780 |
| 2019-09-19 | $2.77 | $2.79 | $2.73 | $2.78 | $2.78 | 6,925,680 |
| 2019-09-18 | $2.73 | $2.79 | $2.73 | $2.76 | $2.76 | 7,895,860 |
| 2019-09-17 | $2.84 | $2.84 | $2.73 | $2.75 | $2.75 | 13,602,760 |
| 2019-09-16 | $2.85 | $2.87 | $2.83 | $2.85 | $2.85 | 8,012,980 |
| 2019-09-13 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2019-09-12 | $2.84 | $2.86 | $2.82 | $2.84 | $2.84 | 8,542,620 |
| 2019-09-11 | $2.86 | $2.90 | $2.83 | $2.84 | $2.84 | 14,094,980 |
| 2019-09-10 | $2.83 | $2.87 | $2.82 | $2.85 | $2.85 | 9,978,690 |
| 2019-09-09 | $2.83 | $2.84 | $2.81 | $2.84 | $2.84 | 10,561,870 |
| 2019-09-06 | $2.82 | $2.83 | $2.78 | $2.81 | $2.81 | 6,984,400 |
| 2019-09-05 | $2.79 | $2.86 | $2.79 | $2.82 | $2.82 | 20,223,810 |
| 2019-09-04 | $2.75 | $2.84 | $2.74 | $2.80 | $2.80 | 14,849,650 |
| 2019-09-03 | $2.77 | $2.77 | $2.73 | $2.76 | $2.76 | 6,465,340 |
| 2019-09-02 | $2.71 | $2.79 | $2.70 | $2.78 | $2.78 | 13,902,100 |
| 2019-08-30 | $2.73 | $2.75 | $2.67 | $2.74 | $2.74 | 12,062,070 |
| 2019-08-29 | $2.74 | $2.76 | $2.70 | $2.72 | $2.72 | 6,737,900 |
| 2019-08-28 | $2.74 | $2.76 | $2.71 | $2.75 | $2.75 | 8,767,760 |
| 2019-08-27 | $2.67 | $2.74 | $2.67 | $2.73 | $2.73 | 8,818,160 |
| 2019-08-26 | $2.65 | $2.68 | $2.63 | $2.67 | $2.67 | 7,713,400 |
| 2019-08-23 | $2.75 | $2.75 | $2.71 | $2.71 | $2.71 | 8,239,000 |
| 2019-08-22 | $2.70 | $2.76 | $2.69 | $2.75 | $2.75 | 14,134,640 |
| 2019-08-21 | $2.77 | $2.80 | $2.76 | $2.77 | $2.77 | 8,702,600 |
| 2019-08-20 | $2.81 | $2.82 | $2.76 | $2.77 | $2.77 | 13,498,700 |
| 2019-08-19 | $2.73 | $2.79 | $2.70 | $2.79 | $2.79 | 18,285,710 |
| 2019-08-16 | $2.72 | $2.78 | $2.69 | $2.72 | $2.72 | 13,568,360 |
| 2019-08-15 | $2.67 | $2.72 | $2.61 | $2.71 | $2.71 | 19,543,600 |
| 2019-08-14 | $2.85 | $2.85 | $2.70 | $2.74 | $2.74 | 35,250,220 |
| 2019-08-13 | $2.90 | $2.93 | $2.79 | $2.81 | $2.81 | 29,861,660 |
| 2019-08-12 | $2.96 | $2.99 | $2.92 | $2.94 | $2.94 | 19,862,280 |
| 2019-08-09 | $3.01 | $3.01 | $2.92 | $2.98 | $2.98 | 20,044,740 |
| 2019-08-08 | $3.09 | $3.12 | $2.98 | $3.01 | $3.01 | 34,926,110 |
| 2019-08-07 | $2.89 | $3.16 | $2.88 | $3.16 | $3.16 | 51,319,750 |
| 2019-08-06 | $2.99 | $2.99 | $2.79 | $2.87 | $2.87 | 11,915,570 |
| 2019-08-05 | $3.05 | $3.08 | $3.03 | $3.04 | $3.04 | 4,407,700 |
| 2019-08-02 | $3.05 | $3.07 | $3.02 | $3.06 | $3.06 | 6,788,630 |
| 2019-08-01 | $3.08 | $3.11 | $3.06 | $3.10 | $3.10 | 3,655,500 |
| 2019-07-31 | $3.15 | $3.15 | $3.10 | $3.11 | $3.11 | 4,986,800 |
| 2019-07-30 | $3.14 | $3.20 | $3.13 | $3.16 | $3.16 | 5,717,800 |
| 2019-07-29 | $3.14 | $3.16 | $3.11 | $3.15 | $3.15 | 5,125,400 |
| 2019-07-26 | $3.11 | $3.14 | $3.10 | $3.13 | $3.13 | 4,221,470 |
| 2019-07-25 | $3.10 | $3.12 | $3.09 | $3.11 | $3.11 | 4,380,550 |
| 2019-07-24 | $3.07 | $3.15 | $3.07 | $3.11 | $3.11 | 5,191,900 |
| 2019-07-23 | $3.05 | $3.09 | $3.03 | $3.08 | $3.08 | 5,086,280 |
| 2019-07-22 | $3.18 | $3.18 | $3.03 | $3.03 | $3.03 | 11,055,500 |
| 2019-07-19 | $3.13 | $3.21 | $3.13 | $3.16 | $3.16 | 5,528,770 |
| 2019-07-18 | $3.19 | $3.19 | $3.16 | $3.16 | $3.16 | 7,411,610 |
| 2019-07-17 | $3.24 | $3.24 | $3.20 | $3.20 | $3.20 | 6,751,300 |
| 2019-07-16 | $3.24 | $3.26 | $3.21 | $3.23 | $3.23 | 9,015,170 |
| 2019-07-15 | $3.23 | $3.28 | $3.18 | $3.25 | $3.25 | 7,805,020 |
| 2019-07-12 | $3.29 | $3.29 | $3.23 | $3.26 | $3.26 | 10,307,500 |
| 2019-07-11 | $3.22 | $3.35 | $3.18 | $3.29 | $3.29 | 18,210,870 |
| 2019-07-10 | $3.20 | $3.23 | $3.16 | $3.22 | $3.22 | 9,903,080 |
| 2019-07-09 | $3.17 | $3.24 | $3.16 | $3.23 | $3.23 | 11,075,760 |
| 2019-07-08 | $3.33 | $3.36 | $3.19 | $3.20 | $3.20 | 23,088,430 |
| 2019-07-05 | $3.43 | $3.45 | $3.38 | $3.40 | $3.40 | 15,521,690 |
| 2019-07-04 | $3.42 | $3.48 | $3.37 | $3.48 | $3.48 | 27,275,500 |
| 2019-07-03 | $3.49 | $3.51 | $3.35 | $3.42 | $3.42 | 37,436,550 |
| 2019-07-02 | $3.51 | $3.62 | $3.47 | $3.51 | $3.51 | 49,777,900 |
| 2019-07-01 | $3.43 | $3.82 | $3.38 | $3.69 | $3.69 | 103,061,370 |
| 2019-06-28 | $3.19 | $3.47 | $3.19 | $3.47 | $3.47 | 57,091,960 |
| 2019-06-27 | $3.14 | $3.18 | $3.14 | $3.15 | $3.15 | 4,313,500 |
| 2019-06-26 | $3.18 | $3.18 | $3.13 | $3.14 | $3.14 | 4,774,200 |
| 2019-06-25 | $3.24 | $3.24 | $3.16 | $3.19 | $3.19 | 6,386,080 |
| 2019-06-24 | $3.23 | $3.27 | $3.21 | $3.23 | $3.23 | 5,854,100 |
| 2019-06-21 | $3.21 | $3.26 | $3.21 | $3.25 | $3.25 | 10,042,070 |
| 2019-06-20 | $3.16 | $3.22 | $3.12 | $3.20 | $3.20 | 7,981,730 |
| 2019-06-19 | $3.17 | $3.21 | $3.14 | $3.14 | $3.14 | 5,244,930 |
| 2019-06-18 | $3.14 | $3.16 | $3.10 | $3.12 | $3.12 | 4,083,070 |
| 2019-06-17 | $3.14 | $3.17 | $3.13 | $3.15 | $3.15 | 3,613,400 |
| 2019-06-14 | $3.22 | $3.26 | $3.12 | $3.13 | $3.13 | 7,041,700 |
| 2019-06-13 | $3.21 | $3.24 | $3.16 | $3.22 | $3.22 | 9,759,830 |
| 2019-06-12 | $3.22 | $3.42 | $3.21 | $3.25 | $3.25 | 11,879,710 |
| 2019-06-11 | $3.14 | $3.24 | $3.12 | $3.24 | $3.24 | 10,162,890 |
| 2019-06-10 | $3.13 | $3.16 | $3.10 | $3.13 | $3.13 | 3,731,250 |
| 2019-06-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-06-06 | $3.15 | $3.18 | $3.10 | $3.12 | $3.12 | 3,922,190 |
| 2019-06-05 | $3.18 | $3.23 | $3.15 | $3.16 | $3.16 | 4,503,090 |
| 2019-06-04 | $3.20 | $3.25 | $3.12 | $3.14 | $3.14 | 5,301,500 |
| 2019-06-03 | $3.26 | $3.29 | $3.19 | $3.20 | $3.20 | 5,187,300 |
| 2019-05-31 | $3.26 | $3.33 | $3.24 | $3.26 | $3.26 | 5,289,470 |
| 2019-05-30 | $3.25 | $3.28 | $3.21 | $3.27 | $3.27 | 6,010,810 |
| 2019-05-29 | $3.25 | $3.32 | $3.25 | $3.29 | $3.29 | 8,137,400 |
| 2019-05-28 | $3.30 | $3.43 | $3.25 | $3.29 | $3.29 | 12,689,120 |
| 2019-05-27 | $3.25 | $3.33 | $3.19 | $3.31 | $3.31 | 9,789,740 |
| 2019-05-24 | $3.25 | $3.28 | $3.19 | $3.24 | $3.24 | 4,106,610 |
| 2019-05-23 | $3.30 | $3.34 | $3.20 | $3.25 | $3.25 | 8,145,350 |
| 2019-05-22 | $3.30 | $3.49 | $3.28 | $3.35 | $3.35 | 12,041,810 |
| 2019-05-21 | $3.23 | $3.40 | $3.22 | $3.34 | $3.34 | 10,090,840 |
| 2019-05-20 | $3.22 | $3.27 | $3.08 | $3.27 | $3.27 | 6,639,630 |
| 2019-05-17 | $3.33 | $3.36 | $3.20 | $3.25 | $3.25 | 12,862,100 |
| 2019-05-16 | $3.47 | $3.56 | $3.29 | $3.40 | $3.40 | 23,607,790 |
| 2019-05-15 | $3.14 | $3.45 | $3.14 | $3.45 | $3.45 | 13,176,250 |
| 2019-05-14 | $3.15 | $3.20 | $3.12 | $3.14 | $3.14 | 5,665,380 |
| 2019-05-13 | $3.24 | $3.24 | $3.16 | $3.20 | $3.20 | 6,225,470 |
| 2019-05-10 | $3.19 | $3.31 | $3.17 | $3.28 | $3.28 | 13,020,900 |
| 2019-05-09 | $3.09 | $3.27 | $3.09 | $3.22 | $3.22 | 10,333,940 |
| 2019-05-08 | $3.09 | $3.17 | $2.98 | $3.11 | $3.11 | 5,314,830 |
| 2019-05-07 | $3.12 | $3.16 | $3.08 | $3.14 | $3.14 | 6,261,880 |
| 2019-05-06 | $3.31 | $3.31 | $3.04 | $3.08 | $3.08 | 10,820,270 |
| 2019-05-03 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2019-05-02 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2019-05-01 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2019-04-30 | $3.35 | $3.44 | $3.32 | $3.36 | $3.36 | 7,195,230 |
| 2019-04-29 | $3.54 | $3.59 | $3.31 | $3.31 | $3.31 | 9,778,420 |
| 2019-04-26 | $3.53 | $3.61 | $3.52 | $3.54 | $3.54 | 7,247,760 |
| 2019-04-25 | $3.82 | $3.84 | $3.58 | $3.58 | $3.58 | 15,506,280 |
| 2019-04-24 | $3.77 | $3.85 | $3.77 | $3.84 | $3.84 | 10,874,640 |
| 2019-04-23 | $3.83 | $3.93 | $3.79 | $3.80 | $3.80 | 12,746,370 |
| 2019-04-22 | $3.97 | $3.99 | $3.82 | $3.84 | $3.84 | 21,746,670 |
| 2019-04-19 | $4.07 | $4.10 | $3.97 | $4.01 | $4.01 | 20,386,060 |
| 2019-04-18 | $4.01 | $4.17 | $3.93 | $4.11 | $4.11 | 30,820,680 |
| 2019-04-17 | $4.06 | $4.09 | $3.98 | $4.01 | $4.01 | 21,780,890 |
| 2019-04-16 | $3.95 | $4.08 | $3.87 | $4.08 | $4.08 | 30,334,260 |
| 2019-04-15 | $4.18 | $4.18 | $3.96 | $3.99 | $3.99 | 43,906,670 |
| 2019-04-12 | $3.91 | $4.14 | $3.88 | $4.07 | $4.07 | 60,665,150 |
| 2019-04-11 | $3.80 | $3.97 | $3.76 | $3.82 | $3.82 | 24,710,850 |
| 2019-04-10 | $3.85 | $3.87 | $3.77 | $3.83 | $3.83 | 13,731,300 |
| 2019-04-09 | $3.85 | $4.04 | $3.82 | $3.90 | $3.90 | 20,673,000 |
| 2019-04-08 | $3.98 | $3.98 | $3.82 | $3.89 | $3.89 | 34,383,100 |
| 2019-04-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-04-04 | $3.75 | $4.11 | $3.74 | $4.00 | $4.00 | 60,780,720 |
| 2019-04-03 | $3.69 | $3.78 | $3.65 | $3.74 | $3.74 | 17,951,770 |
| 2019-04-02 | $3.78 | $3.80 | $3.66 | $3.68 | $3.68 | 19,529,100 |
| 2019-04-01 | $3.49 | $3.73 | $3.49 | $3.67 | $3.67 | 16,694,840 |
| 2019-03-29 | $3.47 | $3.54 | $3.40 | $3.53 | $3.53 | 8,578,340 |
| 2019-03-28 | $3.55 | $3.55 | $3.46 | $3.46 | $3.46 | 7,947,740 |
| 2019-03-27 | $3.70 | $3.70 | $3.51 | $3.56 | $3.56 | 13,392,010 |
| 2019-03-26 | $3.71 | $3.87 | $3.55 | $3.64 | $3.64 | 20,072,230 |
| 2019-03-25 | $3.59 | $3.99 | $3.54 | $3.73 | $3.73 | 23,907,960 |
| 2019-03-22 | $3.65 | $3.67 | $3.58 | $3.64 | $3.64 | 9,145,770 |
| 2019-03-21 | $3.63 | $3.68 | $3.62 | $3.67 | $3.67 | 12,980,040 |
| 2019-03-20 | $3.66 | $3.67 | $3.60 | $3.64 | $3.64 | 9,785,000 |
| 2019-03-19 | $3.67 | $3.74 | $3.63 | $3.67 | $3.67 | 12,009,240 |
| 2019-03-18 | $3.58 | $3.65 | $3.50 | $3.65 | $3.65 | 11,378,860 |
| 2019-03-15 | $3.59 | $3.63 | $3.51 | $3.55 | $3.55 | 10,475,790 |
| 2019-03-14 | $3.68 | $3.72 | $3.48 | $3.53 | $3.53 | 14,438,400 |
| 2019-03-13 | $3.79 | $3.82 | $3.66 | $3.73 | $3.73 | 25,056,370 |
| 2019-03-12 | $3.85 | $4.07 | $3.74 | $3.87 | $3.87 | 37,894,930 |
| 2019-03-11 | $3.67 | $3.88 | $3.60 | $3.82 | $3.82 | 30,242,320 |
| 2019-03-08 | $3.78 | $3.87 | $3.65 | $3.65 | $3.65 | 52,277,210 |
| 2019-03-07 | $4.18 | $4.19 | $3.97 | $4.05 | $4.05 | 80,754,680 |
| 2019-03-06 | $3.76 | $3.89 | $3.76 | $3.89 | $3.89 | 55,542,340 |
| 2019-03-05 | $3.30 | $3.61 | $3.25 | $3.54 | $3.54 | 34,124,510 |
| 2019-03-04 | $3.28 | $3.40 | $3.28 | $3.31 | $3.31 | 18,223,770 |
| 2019-03-01 | $3.28 | $3.33 | $3.24 | $3.29 | $3.29 | 13,329,220 |
| 2019-02-28 | $3.26 | $3.36 | $3.21 | $3.27 | $3.27 | 16,305,510 |
| 2019-02-27 | $3.23 | $3.41 | $3.21 | $3.30 | $3.30 | 26,634,710 |
| 2019-02-26 | $3.18 | $3.49 | $3.13 | $3.27 | $3.27 | 39,028,330 |
| 2019-02-25 | $3.08 | $3.20 | $3.06 | $3.17 | $3.17 | 21,087,330 |
| 2019-02-22 | $3.02 | $3.06 | $2.99 | $3.06 | $3.06 | 8,862,110 |
| 2019-02-21 | $3.02 | $3.05 | $2.97 | $2.98 | $2.98 | 9,612,100 |
| 2019-02-20 | $3.13 | $3.13 | $2.98 | $3.03 | $3.03 | 9,205,400 |
| 2019-02-19 | $3.11 | $3.18 | $3.05 | $3.06 | $3.06 | 16,815,470 |
| 2019-02-18 | $3.00 | $3.07 | $2.99 | $3.05 | $3.05 | 13,769,240 |
| 2019-02-15 | $3.00 | $3.09 | $2.98 | $2.99 | $2.99 | 13,776,810 |
| 2019-02-14 | $3.02 | $3.03 | $2.93 | $2.96 | $2.96 | 10,640,070 |
| 2019-02-13 | $2.97 | $3.02 | $2.90 | $3.01 | $3.01 | 16,665,300 |
| 2019-02-12 | $3.07 | $3.16 | $2.95 | $3.01 | $3.01 | 28,648,690 |
| 2019-02-11 | $2.70 | $2.94 | $2.67 | $2.94 | $2.94 | 11,556,190 |
| 2019-02-08 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2019-02-07 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2019-02-06 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2019-02-05 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2019-02-04 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2019-02-01 | $2.59 | $2.68 | $2.59 | $2.67 | $2.67 | 2,482,250 |
| 2019-01-31 | $2.58 | $2.63 | $2.57 | $2.59 | $2.59 | 3,381,170 |
| 2019-01-30 | $2.60 | $2.63 | $2.56 | $2.56 | $2.56 | 1,911,400 |
| 2019-01-29 | $2.67 | $2.70 | $2.59 | $2.61 | $2.61 | 3,004,620 |
| 2019-01-28 | $2.70 | $2.75 | $2.68 | $2.70 | $2.70 | 1,656,100 |
| 2019-01-25 | $2.76 | $2.78 | $2.69 | $2.71 | $2.71 | 3,092,650 |
| 2019-01-24 | $2.79 | $2.80 | $2.72 | $2.76 | $2.76 | 4,246,140 |
| 2019-01-23 | $2.79 | $2.82 | $2.78 | $2.81 | $2.81 | 1,612,870 |
| 2019-01-22 | $2.82 | $2.85 | $2.80 | $2.82 | $2.82 | 2,589,400 |
| 2019-01-21 | $2.86 | $2.89 | $2.80 | $2.82 | $2.82 | 5,436,360 |
| 2019-01-18 | $2.83 | $2.90 | $2.83 | $2.86 | $2.86 | 2,815,160 |
| 2019-01-17 | $2.84 | $2.96 | $2.81 | $2.86 | $2.86 | 6,212,900 |
| 2019-01-16 | $2.86 | $2.88 | $2.80 | $2.82 | $2.82 | 4,800,650 |
| 2019-01-15 | $2.78 | $2.92 | $2.75 | $2.82 | $2.82 | 7,198,240 |
| 2019-01-14 | $2.78 | $2.81 | $2.75 | $2.76 | $2.76 | 2,467,800 |
| 2019-01-11 | $2.75 | $2.79 | $2.72 | $2.78 | $2.78 | 2,233,010 |
| 2019-01-10 | $2.77 | $2.79 | $2.71 | $2.75 | $2.75 | 2,342,840 |
| 2019-01-09 | $2.80 | $2.82 | $2.74 | $2.75 | $2.75 | 3,608,600 |
| 2019-01-08 | $2.75 | $2.78 | $2.70 | $2.76 | $2.76 | 3,146,900 |
| 2019-01-07 | $2.65 | $2.76 | $2.64 | $2.76 | $2.76 | 6,922,600 |
| 2019-01-04 | $2.56 | $2.67 | $2.53 | $2.65 | $2.65 | 3,129,980 |
| 2019-01-03 | $2.60 | $2.64 | $2.56 | $2.59 | $2.59 | 2,374,390 |
| 2019-01-02 | $2.59 | $2.63 | $2.59 | $2.61 | $2.61 | 1,292,420 |
| 2019-01-01 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2018-12-31 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2018-12-28 | $2.59 | $2.63 | $2.58 | $2.61 | $2.61 | 2,080,310 |
| 2018-12-27 | $2.69 | $2.72 | $2.59 | $2.59 | $2.59 | 2,764,280 |
| 2018-12-26 | $2.65 | $2.69 | $2.65 | $2.66 | $2.66 | 1,347,210 |
| 2018-12-25 | $2.70 | $2.70 | $2.59 | $2.67 | $2.67 | 3,448,040 |
| 2018-12-24 | $2.71 | $2.71 | $2.66 | $2.70 | $2.70 | 2,333,400 |
| 2018-12-21 | $2.73 | $2.77 | $2.67 | $2.71 | $2.71 | 3,896,450 |
| 2018-12-20 | $2.66 | $2.88 | $2.64 | $2.77 | $2.77 | 5,540,390 |
| 2018-12-19 | $2.70 | $2.73 | $2.66 | $2.67 | $2.67 | 2,234,680 |
| 2018-12-18 | $2.71 | $2.76 | $2.70 | $2.71 | $2.71 | 2,400,000 |
| 2018-12-17 | $2.74 | $2.76 | $2.70 | $2.74 | $2.74 | 2,818,700 |
| 2018-12-14 | $2.83 | $2.86 | $2.72 | $2.72 | $2.72 | 4,931,350 |
| 2018-12-13 | $2.84 | $2.86 | $2.78 | $2.82 | $2.82 | 3,717,200 |
| 2018-12-12 | $2.85 | $2.88 | $2.81 | $2.83 | $2.83 | 3,375,000 |
| 2018-12-11 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 1,209,090 |
| 2018-12-10 | $2.87 | $2.87 | $2.81 | $2.83 | $2.83 | 2,410,500 |
| 2018-12-07 | $2.90 | $2.92 | $2.87 | $2.89 | $2.89 | 2,275,040 |
| 2018-12-06 | $2.95 | $2.96 | $2.87 | $2.88 | $2.88 | 4,223,870 |
| 2018-12-05 | $2.97 | $2.99 | $2.93 | $2.95 | $2.95 | 5,564,300 |
| 2018-12-04 | $2.97 | $3.09 | $2.94 | $3.04 | $3.04 | 7,477,000 |
| 2018-12-03 | $2.95 | $3.00 | $2.93 | $2.98 | $2.98 | 7,675,850 |
| 2018-11-30 | $2.82 | $2.91 | $2.80 | $2.91 | $2.91 | 6,433,600 |
| 2018-11-29 | $2.92 | $2.94 | $2.80 | $2.82 | $2.82 | 4,768,900 |
| 2018-11-28 | $2.87 | $2.92 | $2.81 | $2.92 | $2.92 | 4,053,020 |
| 2018-11-27 | $2.88 | $2.94 | $2.86 | $2.88 | $2.88 | 4,640,000 |
| 2018-11-26 | $2.79 | $2.91 | $2.78 | $2.83 | $2.83 | 4,817,940 |
| 2018-11-23 | $2.99 | $2.99 | $2.78 | $2.79 | $2.79 | 7,220,380 |
| 2018-11-22 | $2.96 | $3.02 | $2.95 | $2.96 | $2.96 | 4,590,180 |
| 2018-11-21 | $2.91 | $3.01 | $2.88 | $2.96 | $2.96 | 6,827,920 |
| 2018-11-20 | $3.10 | $3.10 | $2.95 | $2.95 | $2.95 | 10,955,800 |
| 2018-11-19 | $3.08 | $3.14 | $3.00 | $3.14 | $3.14 | 17,217,170 |
| 2018-11-16 | $3.06 | $3.19 | $3.04 | $3.09 | $3.09 | 17,345,810 |
| 2018-11-15 | $3.03 | $3.09 | $3.02 | $3.06 | $3.06 | 13,231,610 |
| 2018-11-14 | $3.04 | $3.14 | $3.04 | $3.08 | $3.08 | 18,061,780 |
| 2018-11-13 | $3.20 | $3.30 | $3.08 | $3.13 | $3.13 | 36,323,700 |
| 2018-11-12 | $2.87 | $3.11 | $2.84 | $3.11 | $3.11 | 15,521,290 |
| 2018-11-09 | $2.90 | $2.95 | $2.83 | $2.83 | $2.83 | 19,820,560 |
| 2018-11-08 | $2.96 | $3.22 | $2.90 | $2.98 | $2.98 | 36,066,140 |
| 2018-11-07 | $2.70 | $2.98 | $2.65 | $2.98 | $2.98 | 26,099,800 |
| 2018-11-06 | $2.68 | $2.74 | $2.66 | $2.71 | $2.71 | 7,294,810 |
| 2018-11-05 | $2.63 | $2.89 | $2.58 | $2.73 | $2.73 | 14,774,700 |
| 2018-11-02 | $2.55 | $2.76 | $2.51 | $2.69 | $2.69 | 15,844,770 |
| 2018-11-01 | $2.58 | $2.59 | $2.51 | $2.51 | $2.51 | 4,854,500 |
| 2018-10-31 | $2.47 | $2.54 | $2.45 | $2.51 | $2.51 | 3,215,380 |
| 2018-10-30 | $2.44 | $2.47 | $2.40 | $2.47 | $2.47 | 2,373,470 |
| 2018-10-29 | $2.46 | $2.47 | $2.42 | $2.43 | $2.43 | 1,309,400 |
| 2018-10-26 | $2.44 | $2.51 | $2.44 | $2.46 | $2.46 | 2,770,390 |
| 2018-10-25 | $2.38 | $2.45 | $2.36 | $2.44 | $2.44 | 1,855,220 |
| 2018-10-24 | $2.40 | $2.45 | $2.39 | $2.42 | $2.42 | 1,519,660 |
| 2018-10-23 | $2.39 | $2.52 | $2.39 | $2.42 | $2.42 | 3,611,160 |
| 2018-10-22 | $2.31 | $2.42 | $2.31 | $2.42 | $2.42 | 3,498,800 |
| 2018-10-19 | $2.29 | $2.31 | $2.21 | $2.30 | $2.30 | 2,139,520 |
| 2018-10-18 | $2.40 | $2.40 | $2.28 | $2.28 | $2.28 | 1,671,500 |
| 2018-10-17 | $2.40 | $2.41 | $2.38 | $2.40 | $2.40 | 879,220 |
| 2018-10-16 | $2.41 | $2.43 | $2.37 | $2.38 | $2.38 | 1,744,900 |
| 2018-10-15 | $2.38 | $2.41 | $2.37 | $2.40 | $2.40 | 2,851,860 |
| 2018-10-12 | $2.32 | $2.40 | $2.25 | $2.36 | $2.36 | 3,164,400 |
| 2018-10-11 | $2.60 | $2.60 | $2.36 | $2.36 | $2.36 | 5,184,100 |
| 2018-10-10 | $2.63 | $2.65 | $2.61 | $2.62 | $2.62 | 1,685,500 |
| 2018-10-09 | $2.63 | $2.67 | $2.62 | $2.63 | $2.63 | 2,006,900 |
| 2018-10-08 | $2.68 | $2.68 | $2.64 | $2.64 | $2.64 | 1,918,330 |
| 2018-10-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-10-04 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-10-03 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-10-02 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-10-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-09-28 | $2.67 | $2.70 | $2.67 | $2.69 | $2.69 | 1,609,860 |
| 2018-09-27 | $2.70 | $2.73 | $2.67 | $2.68 | $2.68 | 2,324,970 |
| 2018-09-26 | $2.70 | $2.73 | $2.69 | $2.70 | $2.70 | 2,088,000 |
| 2018-09-25 | $2.73 | $2.73 | $2.70 | $2.72 | $2.72 | 1,650,570 |
| 2018-09-24 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2018-09-21 | $2.71 | $2.74 | $2.67 | $2.74 | $2.74 | 3,840,430 |
| 2018-09-20 | $2.75 | $2.75 | $2.70 | $2.73 | $2.73 | 2,509,210 |
| 2018-09-19 | $2.73 | $2.78 | $2.71 | $2.76 | $2.76 | 3,411,880 |
| 2018-09-18 | $2.73 | $2.74 | $2.69 | $2.73 | $2.73 | 2,807,010 |
| 2018-09-17 | $2.69 | $2.75 | $2.67 | $2.74 | $2.74 | 3,007,020 |
| 2018-09-14 | $2.73 | $2.73 | $2.69 | $2.70 | $2.70 | 1,479,700 |
| 2018-09-13 | $2.69 | $2.77 | $2.68 | $2.73 | $2.73 | 2,058,060 |
| 2018-09-12 | $2.66 | $2.71 | $2.66 | $2.69 | $2.69 | 2,003,920 |
| 2018-09-11 | $2.66 | $2.69 | $2.65 | $2.67 | $2.67 | 1,189,000 |
| 2018-09-10 | $2.68 | $2.71 | $2.67 | $2.68 | $2.68 | 1,017,000 |
| 2018-09-07 | $2.69 | $2.72 | $2.67 | $2.69 | $2.69 | 1,387,700 |
| 2018-09-06 | $2.72 | $2.72 | $2.68 | $2.69 | $2.69 | 1,182,600 |
| 2018-09-05 | $2.73 | $2.74 | $2.69 | $2.69 | $2.69 | 1,713,200 |
| 2018-09-04 | $2.70 | $2.76 | $2.69 | $2.73 | $2.73 | 1,809,050 |
| 2018-09-03 | $2.68 | $2.72 | $2.66 | $2.70 | $2.70 | 1,767,550 |
| 2018-08-31 | $2.73 | $2.74 | $2.68 | $2.68 | $2.68 | 2,078,400 |
| 2018-08-30 | $2.74 | $2.78 | $2.73 | $2.74 | $2.74 | 1,818,410 |
| 2018-08-29 | $2.77 | $2.78 | $2.72 | $2.76 | $2.76 | 1,359,800 |
| 2018-08-28 | $2.74 | $2.76 | $2.72 | $2.75 | $2.75 | 1,572,820 |
| 2018-08-27 | $2.68 | $2.75 | $2.68 | $2.74 | $2.74 | 2,050,150 |
| 2018-08-24 | $2.72 | $2.73 | $2.69 | $2.71 | $2.71 | 1,593,110 |
| 2018-08-23 | $2.67 | $2.73 | $2.67 | $2.71 | $2.71 | 1,422,800 |
| 2018-08-22 | $2.73 | $2.75 | $2.67 | $2.70 | $2.70 | 1,870,340 |
| 2018-08-21 | $2.70 | $2.74 | $2.68 | $2.74 | $2.74 | 1,413,970 |
| 2018-08-20 | $2.66 | $2.70 | $2.66 | $2.70 | $2.70 | 1,314,600 |
| 2018-08-17 | $2.75 | $2.78 | $2.65 | $2.67 | $2.67 | 2,768,400 |
| 2018-08-16 | $2.78 | $2.79 | $2.74 | $2.74 | $2.74 | 2,549,900 |
| 2018-08-15 | $2.84 | $2.84 | $2.78 | $2.80 | $2.80 | 2,014,290 |
| 2018-08-14 | $2.86 | $2.87 | $2.83 | $2.85 | $2.85 | 1,637,320 |
| 2018-08-13 | $2.86 | $2.86 | $2.82 | $2.86 | $2.86 | 2,096,070 |
| 2018-08-10 | $2.87 | $2.92 | $2.86 | $2.88 | $2.88 | 2,892,600 |
| 2018-08-09 | $2.83 | $2.91 | $2.82 | $2.90 | $2.90 | 3,961,700 |
| 2018-08-08 | $2.87 | $2.89 | $2.82 | $2.84 | $2.84 | 2,761,400 |
| 2018-08-07 | $2.80 | $2.88 | $2.80 | $2.86 | $2.86 | 3,475,510 |
| 2018-08-06 | $2.86 | $2.88 | $2.76 | $2.81 | $2.81 | 2,905,600 |
| 2018-08-03 | $2.83 | $2.91 | $2.82 | $2.86 | $2.86 | 3,751,060 |
| 2018-08-02 | $3.00 | $3.00 | $2.76 | $2.85 | $2.85 | 8,049,260 |
| 2018-08-01 | $3.03 | $3.06 | $2.98 | $2.99 | $2.99 | 5,100,900 |
| 2018-07-31 | $3.00 | $3.08 | $2.98 | $3.04 | $3.04 | 6,785,670 |
| 2018-07-30 | $3.01 | $3.04 | $2.92 | $3.00 | $3.00 | 5,405,180 |
| 2018-07-27 | $3.05 | $3.14 | $3.00 | $3.01 | $3.01 | 10,394,360 |
| 2018-07-26 | $2.92 | $3.17 | $2.91 | $3.09 | $3.09 | 14,776,410 |
| 2018-07-25 | $2.93 | $2.97 | $2.87 | $2.95 | $2.95 | 5,966,310 |
| 2018-07-24 | $2.89 | $2.95 | $2.85 | $2.94 | $2.94 | 6,736,200 |
| 2018-07-23 | $2.87 | $2.99 | $2.85 | $2.91 | $2.91 | 6,984,400 |
| 2018-07-20 | $2.77 | $2.93 | $2.73 | $2.90 | $2.90 | 8,787,810 |
| 2018-07-19 | $2.80 | $2.85 | $2.76 | $2.77 | $2.77 | 3,734,610 |
| 2018-07-18 | $2.72 | $2.91 | $2.72 | $2.83 | $2.83 | 8,459,890 |
| 2018-07-17 | $2.73 | $2.75 | $2.71 | $2.74 | $2.74 | 1,825,920 |
| 2018-07-16 | $2.70 | $2.75 | $2.69 | $2.75 | $2.75 | 3,640,370 |
| 2018-07-13 | $2.73 | $2.74 | $2.69 | $2.70 | $2.70 | 2,304,900 |
| 2018-07-12 | $2.66 | $2.72 | $2.65 | $2.71 | $2.71 | 2,251,720 |
| 2018-07-11 | $2.69 | $2.70 | $2.61 | $2.66 | $2.66 | 2,214,200 |
| 2018-07-10 | $2.71 | $2.74 | $2.70 | $2.72 | $2.72 | 1,620,060 |
| 2018-07-09 | $2.68 | $2.74 | $2.66 | $2.71 | $2.71 | 2,165,170 |
| 2018-07-06 | $2.65 | $2.69 | $2.59 | $2.68 | $2.68 | 2,765,900 |
| 2018-07-05 | $2.71 | $2.73 | $2.65 | $2.67 | $2.67 | 2,642,700 |
| 2018-07-04 | $2.72 | $2.75 | $2.70 | $2.72 | $2.72 | 3,322,980 |
| 2018-07-03 | $2.68 | $2.72 | $2.66 | $2.72 | $2.72 | 3,021,300 |
| 2018-07-02 | $2.70 | $2.75 | $2.65 | $2.69 | $2.69 | 4,117,470 |
| 2018-06-29 | $2.67 | $2.70 | $2.63 | $2.70 | $2.70 | 3,184,320 |
| 2018-06-28 | $2.68 | $2.70 | $2.63 | $2.64 | $2.64 | 2,293,200 |
| 2018-06-27 | $2.65 | $2.70 | $2.64 | $2.67 | $2.67 | 2,605,310 |
| 2018-06-26 | $2.61 | $2.69 | $2.57 | $2.69 | $2.69 | 4,356,360 |
| 2018-06-25 | $2.73 | $2.74 | $2.64 | $2.66 | $2.66 | 3,720,700 |
| 2018-06-22 | $2.68 | $2.74 | $2.55 | $2.72 | $2.72 | 5,439,700 |
| 2018-06-21 | $2.78 | $2.82 | $2.65 | $2.67 | $2.67 | 5,498,900 |
| 2018-06-20 | $2.77 | $2.84 | $2.77 | $2.78 | $2.78 | 3,484,890 |
| 2018-06-19 | $3.01 | $3.01 | $2.75 | $2.77 | $2.77 | 6,279,100 |
| 2018-06-18 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2018-06-15 | $3.11 | $3.14 | $3.00 | $3.05 | $3.05 | 3,711,730 |
| 2018-06-14 | $3.14 | $3.16 | $3.10 | $3.11 | $3.11 | 2,786,510 |
| 2018-06-13 | $3.20 | $3.20 | $3.13 | $3.14 | $3.14 | 2,194,600 |
| 2018-06-12 | $3.17 | $3.21 | $3.14 | $3.20 | $3.20 | 2,169,840 |
| 2018-06-11 | $3.15 | $3.18 | $3.12 | $3.17 | $3.17 | 2,005,030 |
| 2018-06-08 | $3.20 | $3.20 | $3.13 | $3.14 | $3.14 | 2,339,400 |
| 2018-06-07 | $3.20 | $3.23 | $3.17 | $3.18 | $3.18 | 2,069,800 |
| 2018-06-06 | $3.23 | $3.25 | $3.20 | $3.22 | $3.22 | 2,178,890 |
| 2018-06-05 | $3.20 | $3.24 | $3.19 | $3.23 | $3.23 | 2,862,950 |
| 2018-06-04 | $3.17 | $3.22 | $3.17 | $3.20 | $3.20 | 2,233,040 |
| 2018-06-01 | $3.23 | $3.25 | $3.16 | $3.17 | $3.17 | 3,231,050 |
| 2018-05-31 | $3.22 | $3.29 | $3.20 | $3.23 | $3.23 | 3,591,760 |
| 2018-05-30 | $3.25 | $3.28 | $3.18 | $3.20 | $3.20 | 5,355,900 |
| 2018-05-29 | $3.39 | $3.43 | $3.30 | $3.30 | $3.30 | 5,328,500 |
| 2018-05-28 | $3.48 | $3.49 | $3.38 | $3.39 | $3.39 | 5,367,730 |
| 2018-05-25 | $3.50 | $3.52 | $3.43 | $3.48 | $3.48 | 8,511,320 |
| 2018-05-24 | $3.45 | $3.57 | $3.40 | $3.52 | $3.52 | 12,171,280 |
| 2018-05-23 | $3.39 | $3.55 | $3.38 | $3.45 | $3.45 | 12,378,480 |
| 2018-05-22 | $3.33 | $3.46 | $3.33 | $3.41 | $3.41 | 6,208,540 |
| 2018-05-21 | $3.31 | $3.40 | $3.30 | $3.35 | $3.35 | 3,686,420 |
| 2018-05-18 | $3.26 | $3.32 | $3.26 | $3.32 | $3.32 | 2,568,270 |
| 2018-05-17 | $3.32 | $3.33 | $3.27 | $3.27 | $3.27 | 2,476,800 |
| 2018-05-16 | $3.33 | $3.36 | $3.32 | $3.34 | $3.34 | 3,523,100 |
| 2018-05-15 | $3.26 | $3.56 | $3.22 | $3.39 | $3.39 | 6,221,900 |
| 2018-05-14 | $3.28 | $3.31 | $3.26 | $3.27 | $3.27 | 2,112,860 |
| 2018-05-11 | $3.28 | $3.35 | $3.27 | $3.31 | $3.31 | 5,472,910 |
| 2018-05-10 | $3.23 | $3.29 | $3.23 | $3.28 | $3.28 | 2,957,480 |
| 2018-05-09 | $3.23 | $3.26 | $3.21 | $3.25 | $3.25 | 3,503,910 |
| 2018-05-08 | $3.22 | $3.24 | $3.20 | $3.23 | $3.23 | 1,992,160 |
| 2018-05-07 | $3.22 | $3.24 | $3.17 | $3.21 | $3.21 | 3,268,260 |
| 2018-05-04 | $3.19 | $3.25 | $3.17 | $3.22 | $3.22 | 2,779,210 |
| 2018-05-03 | $3.14 | $3.20 | $3.11 | $3.19 | $3.19 | 2,957,720 |
| 2018-05-02 | $3.18 | $3.18 | $3.14 | $3.15 | $3.15 | 1,538,360 |
| 2018-05-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2018-04-30 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2018-04-27 | $3.14 | $3.19 | $3.12 | $3.15 | $3.15 | 1,607,600 |
| 2018-04-26 | $3.23 | $3.28 | $3.14 | $3.15 | $3.15 | 2,468,510 |
| 2018-04-25 | $3.18 | $3.23 | $3.16 | $3.22 | $3.22 | 1,382,660 |
| 2018-04-24 | $3.18 | $3.23 | $3.15 | $3.20 | $3.20 | 2,092,920 |
| 2018-04-23 | $3.14 | $3.18 | $3.12 | $3.16 | $3.16 | 1,323,110 |
| 2018-04-20 | $3.21 | $3.23 | $3.14 | $3.15 | $3.15 | 1,491,110 |
| 2018-04-19 | $3.19 | $3.24 | $3.17 | $3.22 | $3.22 | 1,928,940 |
| 2018-04-18 | $3.17 | $3.23 | $3.12 | $3.21 | $3.21 | 2,005,230 |
| 2018-04-17 | $3.20 | $3.25 | $3.16 | $3.17 | $3.17 | 1,535,930 |
| 2018-04-16 | $3.27 | $3.29 | $3.19 | $3.21 | $3.21 | 1,956,910 |
| 2018-04-13 | $3.30 | $3.32 | $3.27 | $3.27 | $3.27 | 1,727,800 |
| 2018-04-12 | $3.29 | $3.32 | $3.27 | $3.28 | $3.28 | 1,285,800 |
| 2018-04-11 | $3.29 | $3.33 | $3.28 | $3.31 | $3.31 | 2,456,900 |
| 2018-04-10 | $3.26 | $3.29 | $3.26 | $3.29 | $3.29 | 1,357,780 |
| 2018-04-09 | $3.28 | $3.31 | $3.23 | $3.27 | $3.27 | 2,490,440 |
| 2018-04-06 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2018-04-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2018-04-04 | $3.33 | $3.34 | $3.31 | $3.31 | $3.31 | 2,514,310 |
| 2018-04-03 | $3.37 | $3.38 | $3.30 | $3.34 | $3.34 | 3,339,920 |
| 2018-04-02 | $3.45 | $3.45 | $3.37 | $3.40 | $3.40 | 3,454,890 |
| 2018-03-30 | $3.38 | $3.40 | $3.36 | $3.38 | $3.38 | 2,906,150 |
| 2018-03-29 | $3.38 | $3.45 | $3.37 | $3.38 | $3.38 | 2,341,400 |
| 2018-03-28 | $3.38 | $3.42 | $3.35 | $3.36 | $3.36 | 2,609,920 |
| 2018-03-27 | $3.40 | $3.48 | $3.36 | $3.42 | $3.42 | 4,179,830 |
| 2018-03-26 | $3.30 | $3.36 | $3.10 | $3.35 | $3.35 | 3,741,100 |
| 2018-03-23 | $3.41 | $3.51 | $3.27 | $3.36 | $3.36 | 7,744,970 |
| 2018-03-22 | $3.46 | $3.58 | $3.43 | $3.49 | $3.49 | 6,300,800 |
| 2018-03-21 | $3.45 | $3.55 | $3.45 | $3.46 | $3.46 | 4,008,620 |
| 2018-03-20 | $3.42 | $3.51 | $3.41 | $3.45 | $3.45 | 4,121,450 |
| 2018-03-19 | $3.59 | $3.59 | $3.43 | $3.48 | $3.48 | 7,149,300 |
| 2018-03-16 | $3.48 | $3.76 | $3.47 | $3.61 | $3.61 | 12,669,320 |
| 2018-03-15 | $3.44 | $3.72 | $3.44 | $3.55 | $3.55 | 10,718,220 |
| 2018-03-14 | $3.45 | $3.48 | $3.42 | $3.47 | $3.47 | 3,826,050 |
| 2018-03-13 | $3.46 | $3.47 | $3.44 | $3.46 | $3.46 | 4,055,980 |
| 2018-03-12 | $3.41 | $3.48 | $3.41 | $3.47 | $3.47 | 4,920,820 |
| 2018-03-09 | $3.42 | $3.45 | $3.38 | $3.43 | $3.43 | 7,999,340 |
| 2018-03-08 | $3.33 | $3.53 | $3.32 | $3.46 | $3.46 | 12,788,980 |
| 2018-03-07 | $3.31 | $3.48 | $3.28 | $3.36 | $3.36 | 11,517,700 |
| 2018-03-06 | $3.27 | $3.30 | $3.24 | $3.30 | $3.30 | 3,994,130 |
| 2018-03-05 | $3.28 | $3.30 | $3.22 | $3.26 | $3.26 | 3,785,200 |
| 2018-03-02 | $3.25 | $3.32 | $3.23 | $3.29 | $3.29 | 5,530,790 |
| 2018-03-01 | $3.22 | $3.27 | $3.19 | $3.27 | $3.27 | 5,727,210 |
| 2018-02-28 | $3.21 | $3.23 | $3.00 | $3.23 | $3.23 | 4,195,530 |
| 2018-02-27 | $3.24 | $3.25 | $3.20 | $3.23 | $3.23 | 2,411,450 |
| 2018-02-26 | $3.16 | $3.23 | $3.16 | $3.22 | $3.22 | 4,191,120 |
| 2018-02-23 | $3.14 | $3.19 | $3.12 | $3.17 | $3.17 | 2,923,990 |
| 2018-02-22 | $3.13 | $3.15 | $3.12 | $3.14 | $3.14 | 2,348,560 |
| 2018-02-21 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2018-02-20 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2018-02-19 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2018-02-16 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2018-02-15 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2018-02-14 | $3.13 | $3.15 | $3.10 | $3.11 | $3.11 | 2,813,030 |
| 2018-02-13 | $3.20 | $3.25 | $3.12 | $3.13 | $3.13 | 4,321,500 |
| 2018-02-12 | $3.10 | $3.21 | $3.10 | $3.20 | $3.20 | 3,539,070 |
| 2018-02-09 | $3.11 | $3.17 | $3.06 | $3.12 | $3.12 | 4,837,600 |
| 2018-02-08 | $3.15 | $3.22 | $3.15 | $3.20 | $3.20 | 5,297,230 |
| 2018-02-07 | $3.20 | $3.20 | $3.12 | $3.17 | $3.17 | 3,927,040 |
| 2018-02-06 | $3.07 | $3.42 | $3.06 | $3.16 | $3.16 | 8,301,240 |
| 2018-02-05 | $3.14 | $3.21 | $3.09 | $3.20 | $3.20 | 3,089,760 |
| 2018-02-02 | $3.22 | $3.24 | $3.04 | $3.16 | $3.16 | 6,553,370 |
| 2018-02-01 | $3.49 | $3.50 | $3.20 | $3.22 | $3.22 | 10,549,840 |
| 2018-01-31 | $3.67 | $3.70 | $3.43 | $3.50 | $3.50 | 13,622,430 |
| 2018-01-30 | $3.88 | $3.88 | $3.80 | $3.81 | $3.81 | 4,231,500 |
| 2018-01-29 | $3.85 | $3.94 | $3.84 | $3.88 | $3.88 | 7,351,300 |
| 2018-01-26 | $3.86 | $3.87 | $3.82 | $3.84 | $3.84 | 5,026,540 |
| 2018-01-25 | $3.76 | $3.96 | $3.73 | $3.90 | $3.90 | 13,706,390 |
| 2018-01-24 | $3.76 | $3.76 | $3.73 | $3.76 | $3.76 | 2,270,030 |
| 2018-01-23 | $3.76 | $3.79 | $3.75 | $3.77 | $3.77 | 1,851,280 |
| 2018-01-22 | $3.74 | $3.79 | $3.73 | $3.78 | $3.78 | 1,977,390 |
| 2018-01-19 | $3.74 | $3.77 | $3.72 | $3.76 | $3.76 | 2,245,810 |
| 2018-01-18 | $3.73 | $3.76 | $3.72 | $3.74 | $3.74 | 1,489,510 |
| 2018-01-17 | $3.73 | $3.76 | $3.66 | $3.74 | $3.74 | 3,315,630 |
| 2018-01-16 | $3.76 | $3.76 | $3.72 | $3.73 | $3.73 | 2,490,300 |
| 2018-01-15 | $3.86 | $3.88 | $3.72 | $3.73 | $3.73 | 4,621,880 |
| 2018-01-12 | $3.86 | $3.90 | $3.85 | $3.86 | $3.86 | 2,788,390 |
| 2018-01-11 | $3.84 | $3.88 | $3.84 | $3.86 | $3.86 | 2,198,940 |
| 2018-01-10 | $3.88 | $3.91 | $3.85 | $3.86 | $3.86 | 3,305,980 |
| 2018-01-09 | $3.92 | $3.92 | $3.87 | $3.87 | $3.87 | 2,621,520 |
| 2018-01-08 | $3.89 | $3.93 | $3.87 | $3.92 | $3.92 | 3,628,730 |
| 2018-01-05 | $3.88 | $3.93 | $3.85 | $3.90 | $3.90 | 6,490,000 |
| 2018-01-04 | $3.87 | $4.03 | $3.83 | $3.92 | $3.92 | 10,786,380 |
| 2018-01-03 | $3.80 | $3.87 | $3.79 | $3.83 | $3.83 | 4,059,850 |
| 2018-01-02 | $3.77 | $3.82 | $3.76 | $3.79 | $3.79 | 3,017,490 |
| 2018-01-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2017-12-29 | $3.78 | $3.79 | $3.76 | $3.77 | $3.77 | 1,744,500 |
| 2017-12-28 | $3.76 | $3.78 | $3.74 | $3.76 | $3.76 | 2,464,170 |
| 2017-12-27 | $3.81 | $3.83 | $3.75 | $3.76 | $3.76 | 3,613,310 |
| 2017-12-26 | $3.79 | $3.81 | $3.77 | $3.81 | $3.81 | 2,285,700 |
| 2017-12-25 | $3.82 | $3.82 | $3.76 | $3.80 | $3.80 | 2,679,930 |
| 2017-12-22 | $3.84 | $3.88 | $3.80 | $3.83 | $3.83 | 2,877,140 |
| 2017-12-21 | $3.85 | $3.87 | $3.76 | $3.83 | $3.83 | 5,176,810 |
| 2017-12-20 | $3.91 | $4.06 | $3.89 | $3.90 | $3.90 | 6,950,400 |
| 2017-12-19 | $3.94 | $3.95 | $3.85 | $3.87 | $3.87 | 5,928,820 |
| 2017-12-18 | $3.96 | $4.00 | $3.83 | $3.96 | $3.96 | 8,451,480 |
| 2017-12-15 | $3.85 | $4.08 | $3.84 | $3.94 | $3.94 | 15,280,990 |
| 2017-12-14 | $3.80 | $3.82 | $3.77 | $3.79 | $3.79 | 1,938,840 |
| 2017-12-13 | $3.80 | $3.87 | $3.77 | $3.82 | $3.82 | 2,061,780 |
| 2017-12-12 | $3.79 | $3.83 | $3.77 | $3.80 | $3.80 | 2,419,200 |
| 2017-12-11 | $3.86 | $3.86 | $3.79 | $3.82 | $3.82 | 3,853,970 |
| 2017-12-08 | $3.80 | $3.89 | $3.77 | $3.86 | $3.86 | 5,523,950 |
| 2017-12-07 | $3.74 | $3.80 | $3.72 | $3.77 | $3.77 | 5,006,150 |
| 2017-12-06 | $3.70 | $3.73 | $3.63 | $3.71 | $3.71 | 4,767,980 |
| 2017-12-05 | $4.03 | $4.05 | $3.61 | $3.70 | $3.70 | 10,956,900 |
| 2017-12-04 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 3,311,390 |
| 2017-12-01 | $4.10 | $4.10 | $4.04 | $4.09 | $4.09 | 1,999,600 |
| 2017-11-30 | $4.12 | $4.12 | $4.08 | $4.09 | $4.09 | 2,190,580 |
| 2017-11-29 | $4.08 | $4.19 | $4.06 | $4.14 | $4.14 | 3,715,810 |
| 2017-11-28 | $4.06 | $4.10 | $4.05 | $4.10 | $4.10 | 2,708,560 |
| 2017-11-27 | $4.06 | $4.10 | $4.04 | $4.04 | $4.04 | 2,124,030 |
| 2017-11-24 | $4.10 | $4.15 | $3.99 | $4.09 | $4.09 | 5,588,370 |
| 2017-11-23 | $4.19 | $4.19 | $4.11 | $4.11 | $4.11 | 2,708,300 |
| 2017-11-22 | $4.20 | $4.20 | $4.11 | $4.18 | $4.18 | 4,013,270 |
| 2017-11-21 | $4.33 | $4.35 | $4.08 | $4.21 | $4.21 | 8,412,600 |
| 2017-11-20 | $4.44 | $4.44 | $4.24 | $4.31 | $4.31 | 7,478,680 |
| 2017-11-17 | $4.58 | $4.72 | $4.41 | $4.46 | $4.46 | 7,262,650 |
| 2017-11-16 | $4.61 | $4.62 | $4.55 | $4.58 | $4.58 | 2,827,610 |
| 2017-11-15 | $4.69 | $4.73 | $4.60 | $4.60 | $4.60 | 6,044,670 |
| 2017-11-14 | $4.69 | $4.74 | $4.66 | $4.73 | $4.73 | 4,644,150 |
| 2017-11-13 | $4.71 | $4.74 | $4.65 | $4.69 | $4.69 | 5,565,630 |
| 2017-11-10 | $4.80 | $4.80 | $4.72 | $4.75 | $4.75 | 4,825,900 |
| 2017-11-09 | $4.79 | $4.90 | $4.79 | $4.82 | $4.82 | 6,510,380 |
| 2017-11-08 | $4.81 | $4.81 | $4.74 | $4.77 | $4.77 | 6,663,900 |
| 2017-11-07 | $4.73 | $4.90 | $4.68 | $4.83 | $4.83 | 10,862,550 |
| 2017-11-06 | $4.71 | $4.74 | $4.65 | $4.73 | $4.73 | 4,063,780 |
| 2017-11-03 | $4.68 | $4.91 | $4.63 | $4.76 | $4.76 | 7,283,560 |
| 2017-11-02 | $4.69 | $4.73 | $4.64 | $4.68 | $4.68 | 4,729,260 |
| 2017-11-01 | $4.70 | $4.82 | $4.68 | $4.76 | $4.76 | 5,211,250 |
| 2017-10-31 | $4.67 | $4.73 | $4.64 | $4.70 | $4.70 | 3,473,100 |
| 2017-10-30 | $4.75 | $4.76 | $4.61 | $4.68 | $4.68 | 6,067,900 |
| 2017-10-27 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 3,337,140 |
| 2017-10-26 | $4.84 | $4.87 | $4.83 | $4.85 | $4.85 | 3,459,070 |
| 2017-10-25 | $4.85 | $4.88 | $4.84 | $4.85 | $4.85 | 3,151,270 |
| 2017-10-24 | $4.88 | $4.89 | $4.83 | $4.86 | $4.86 | 4,042,770 |
| 2017-10-23 | $4.91 | $4.91 | $4.85 | $4.88 | $4.88 | 3,725,100 |
| 2017-10-20 | $4.90 | $4.91 | $4.84 | $4.90 | $4.90 | 4,869,980 |
| 2017-10-19 | $5.00 | $5.01 | $4.89 | $4.93 | $4.93 | 7,135,590 |
| 2017-10-18 | $4.92 | $5.08 | $4.91 | $5.01 | $5.01 | 18,335,660 |
| 2017-10-17 | $4.85 | $5.02 | $4.85 | $4.92 | $4.92 | 6,951,010 |
| 2017-10-16 | $4.98 | $4.98 | $4.86 | $4.87 | $4.87 | 5,289,300 |
| 2017-10-13 | $4.96 | $5.02 | $4.94 | $4.99 | $4.99 | 6,212,390 |
| 2017-10-12 | $4.96 | $5.03 | $4.92 | $4.97 | $4.97 | 9,373,790 |
| 2017-10-11 | $4.86 | $5.03 | $4.85 | $4.98 | $4.98 | 13,095,540 |
| 2017-10-10 | $4.85 | $4.91 | $4.82 | $4.88 | $4.88 | 5,533,030 |
| 2017-10-09 | $4.83 | $4.87 | $4.82 | $4.85 | $4.85 | 4,090,410 |
| 2017-10-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-10-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-10-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-10-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-10-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-09-29 | $4.79 | $4.85 | $4.76 | $4.80 | $4.80 | 4,546,910 |
| 2017-09-28 | $4.81 | $4.83 | $4.74 | $4.75 | $4.75 | 5,223,540 |
| 2017-09-27 | $4.84 | $4.86 | $4.81 | $4.82 | $4.82 | 3,018,180 |
| 2017-09-26 | $4.83 | $4.90 | $4.81 | $4.84 | $4.84 | 3,552,400 |
| 2017-09-25 | $4.89 | $4.91 | $4.81 | $4.82 | $4.82 | 5,666,440 |
| 2017-09-22 | $4.92 | $4.95 | $4.88 | $4.89 | $4.89 | 6,485,460 |
| 2017-09-21 | $5.03 | $5.04 | $4.93 | $4.94 | $4.94 | 6,148,800 |
| 2017-09-20 | $5.00 | $5.05 | $4.98 | $5.03 | $5.03 | 9,169,900 |
| 2017-09-19 | $4.96 | $5.01 | $4.94 | $4.99 | $4.99 | 6,809,410 |
| 2017-09-18 | $4.95 | $4.98 | $4.93 | $4.97 | $4.97 | 5,497,430 |
| 2017-09-15 | $4.91 | $4.98 | $4.91 | $4.97 | $4.97 | 7,268,290 |
| 2017-09-14 | $4.93 | $4.96 | $4.90 | $4.92 | $4.92 | 5,738,920 |
| 2017-09-13 | $4.96 | $4.97 | $4.91 | $4.93 | $4.93 | 5,282,320 |
| 2017-09-12 | $4.98 | $5.00 | $4.91 | $4.95 | $4.95 | 9,533,940 |
| 2017-09-11 | $4.96 | $5.00 | $4.96 | $4.99 | $4.99 | 5,536,600 |
| 2017-09-08 | $5.02 | $5.05 | $4.97 | $4.97 | $4.97 | 8,891,800 |
| 2017-09-07 | $5.05 | $5.07 | $5.01 | $5.02 | $5.02 | 6,884,740 |
| 2017-09-06 | $5.04 | $5.08 | $5.01 | $5.07 | $5.07 | 7,096,560 |
| 2017-09-05 | $5.07 | $5.08 | $5.04 | $5.05 | $5.05 | 7,517,050 |
| 2017-09-04 | $5.09 | $5.09 | $5.06 | $5.07 | $5.07 | 10,566,750 |
| 2017-09-01 | $5.11 | $5.19 | $5.09 | $5.13 | $5.13 | 14,970,550 |
| 2017-08-31 | $5.10 | $5.11 | $5.04 | $5.07 | $5.07 | 11,137,050 |
| 2017-08-30 | $5.13 | $5.14 | $5.08 | $5.10 | $5.10 | 14,334,530 |
| 2017-08-29 | $5.20 | $5.27 | $5.15 | $5.15 | $5.15 | 19,281,000 |
| 2017-08-28 | $5.10 | $5.18 | $5.10 | $5.15 | $5.15 | 10,708,680 |
| 2017-08-25 | $5.08 | $5.14 | $5.08 | $5.12 | $5.12 | 8,645,600 |
| 2017-08-24 | $5.12 | $5.18 | $5.06 | $5.08 | $5.08 | 13,122,530 |
| 2017-08-23 | $5.23 | $5.27 | $5.12 | $5.14 | $5.14 | 24,269,530 |
| 2017-08-22 | $5.13 | $5.35 | $5.06 | $5.34 | $5.34 | 40,298,090 |
| 2017-08-21 | $5.16 | $5.20 | $5.08 | $5.15 | $5.15 | 15,397,460 |
| 2017-08-18 | $5.09 | $5.26 | $5.07 | $5.17 | $5.17 | 24,099,110 |
| 2017-08-17 | $5.09 | $5.18 | $5.08 | $5.11 | $5.11 | 9,638,900 |
| 2017-08-16 | $5.05 | $5.19 | $5.03 | $5.12 | $5.12 | 9,835,640 |
| 2017-08-15 | $5.04 | $5.10 | $5.04 | $5.07 | $5.07 | 5,482,500 |
| 2017-08-14 | $5.00 | $5.06 | $4.98 | $5.05 | $5.05 | 5,220,940 |
| 2017-08-11 | $5.05 | $5.07 | $5.00 | $5.00 | $5.00 | 9,793,130 |
| 2017-08-10 | $5.13 | $5.17 | $5.05 | $5.08 | $5.08 | 10,594,050 |
| 2017-08-09 | $5.17 | $5.18 | $5.12 | $5.14 | $5.14 | 9,727,400 |
| 2017-08-08 | $5.21 | $5.25 | $5.16 | $5.19 | $5.19 | 16,154,750 |
| 2017-08-07 | $5.10 | $5.35 | $5.06 | $5.25 | $5.25 | 24,863,150 |
| 2017-08-04 | $5.20 | $5.22 | $5.12 | $5.13 | $5.13 | 17,584,800 |
| 2017-08-03 | $5.10 | $5.29 | $5.07 | $5.23 | $5.23 | 30,220,550 |
| 2017-08-02 | $5.08 | $5.16 | $5.00 | $5.15 | $5.15 | 22,197,310 |
| 2017-08-01 | $5.08 | $5.15 | $5.04 | $5.09 | $5.09 | 12,877,800 |
| 2017-07-31 | $5.01 | $5.14 | $4.98 | $5.10 | $5.10 | 19,089,690 |
| 2017-07-28 | $4.99 | $5.38 | $4.90 | $5.09 | $5.09 | 30,926,090 |
| 2017-07-27 | $4.98 | $5.12 | $4.98 | $5.01 | $5.01 | 13,236,530 |
| 2017-07-26 | $4.99 | $5.04 | $4.95 | $4.99 | $4.99 | 9,933,990 |
| 2017-07-25 | $4.97 | $5.12 | $4.87 | $5.05 | $5.05 | 20,100,760 |
| 2017-07-24 | $5.00 | $5.03 | $4.96 | $5.01 | $5.01 | 15,602,730 |
| 2017-07-21 | $5.13 | $5.13 | $4.99 | $5.04 | $5.04 | 30,725,290 |
| 2017-07-20 | $4.66 | $5.13 | $4.63 | $5.13 | $5.13 | 22,270,570 |
| 2017-07-19 | $4.59 | $4.66 | $4.56 | $4.66 | $4.66 | 6,270,420 |
| 2017-07-18 | $4.53 | $4.61 | $4.50 | $4.59 | $4.59 | 6,496,560 |
| 2017-07-17 | $4.89 | $4.91 | $4.50 | $4.53 | $4.53 | 16,276,480 |
| 2017-07-14 | $4.93 | $4.94 | $4.90 | $4.93 | $4.93 | 3,620,700 |
| 2017-07-13 | $4.93 | $4.94 | $4.89 | $4.93 | $4.93 | 5,921,490 |
| 2017-07-12 | $4.96 | $4.99 | $4.88 | $4.94 | $4.94 | 10,887,900 |
| 2017-07-11 | $5.06 | $5.06 | $4.99 | $5.00 | $5.00 | 10,643,700 |
| 2017-07-10 | $4.95 | $5.12 | $4.93 | $5.08 | $5.08 | 21,931,720 |
| 2017-07-07 | $4.96 | $4.97 | $4.94 | $4.95 | $4.95 | 6,536,890 |
| 2017-07-06 | $4.96 | $4.99 | $4.94 | $4.97 | $4.97 | 7,670,600 |
| 2017-07-05 | $4.93 | $4.97 | $4.92 | $4.96 | $4.96 | 6,984,730 |
| 2017-07-04 | $4.95 | $4.95 | $4.91 | $4.94 | $4.94 | 5,865,000 |
| 2017-07-03 | $4.95 | $4.95 | $4.91 | $4.95 | $4.95 | 5,038,310 |
| 2017-06-30 | $4.91 | $4.94 | $4.90 | $4.92 | $4.92 | 4,943,000 |
| 2017-06-29 | $4.91 | $4.96 | $4.91 | $4.93 | $4.93 | 5,685,280 |
| 2017-06-28 | $4.98 | $4.98 | $4.90 | $4.93 | $4.93 | 6,272,200 |
| 2017-06-27 | $4.99 | $5.05 | $4.95 | $4.99 | $4.99 | 7,394,920 |
| 2017-06-26 | $4.97 | $5.01 | $4.91 | $4.97 | $4.97 | 6,701,980 |
| 2017-06-23 | $4.97 | $4.99 | $4.88 | $4.96 | $4.96 | 11,071,180 |
| 2017-06-22 | $5.08 | $5.11 | $4.97 | $4.99 | $4.99 | 11,626,700 |
| 2017-06-21 | $5.06 | $5.08 | $5.02 | $5.06 | $5.06 | 7,863,030 |
| 2017-06-20 | $5.12 | $5.12 | $5.05 | $5.06 | $5.06 | 10,538,800 |
| 2017-06-19 | $5.04 | $5.14 | $5.03 | $5.13 | $5.13 | 11,043,590 |
| 2017-06-16 | $5.03 | $5.09 | $5.03 | $5.06 | $5.06 | 8,187,100 |
| 2017-06-15 | $5.01 | $5.09 | $5.00 | $5.05 | $5.05 | 9,085,190 |
| 2017-06-14 | $5.07 | $5.08 | $4.98 | $5.02 | $5.02 | 8,718,960 |
| 2017-06-13 | $4.96 | $5.10 | $4.95 | $5.05 | $5.05 | 11,492,980 |
| 2017-06-12 | $5.14 | $5.14 | $4.99 | $4.99 | $4.99 | 15,992,600 |
| 2017-06-09 | $5.20 | $5.20 | $5.11 | $5.15 | $5.15 | 11,381,800 |
| 2017-06-08 | $5.26 | $5.30 | $5.18 | $5.20 | $5.20 | 17,489,240 |
| 2017-06-07 | $5.19 | $5.30 | $5.18 | $5.29 | $5.29 | 23,889,750 |
| 2017-06-06 | $5.15 | $5.24 | $5.13 | $5.21 | $5.21 | 13,198,130 |
| 2017-06-05 | $5.36 | $5.45 | $5.19 | $5.21 | $5.21 | 24,443,320 |
| 2017-06-02 | $5.01 | $5.20 | $4.91 | $5.20 | $5.20 | 15,573,410 |
| 2017-06-01 | $5.14 | $5.28 | $5.00 | $5.03 | $5.03 | 19,206,060 |
| 2017-05-31 | $5.26 | $5.30 | $5.14 | $5.16 | $5.16 | 22,984,800 |
| 2017-05-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2017-05-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2017-05-26 | $5.40 | $5.60 | $5.25 | $5.27 | $5.27 | 51,699,570 |
| 2017-05-25 | $4.95 | $5.30 | $4.87 | $5.22 | $5.22 | 32,753,620 |
| 2017-05-24 | $4.83 | $4.96 | $4.79 | $4.96 | $4.96 | 12,993,420 |
| 2017-05-23 | $5.11 | $5.11 | $4.78 | $4.80 | $4.80 | 20,965,560 |
| 2017-05-22 | $5.16 | $5.20 | $5.07 | $5.11 | $5.11 | 16,768,520 |
| 2017-05-19 | $5.06 | $5.27 | $5.04 | $5.18 | $5.18 | 26,833,260 |
| 2017-05-18 | $5.08 | $5.14 | $5.03 | $5.07 | $5.07 | 13,856,750 |
| 2017-05-17 | $5.07 | $5.25 | $5.03 | $5.14 | $5.14 | 30,435,410 |
| 2017-05-16 | $4.96 | $5.25 | $4.83 | $5.15 | $5.15 | 21,957,050 |
| 2017-05-15 | $4.99 | $5.04 | $4.92 | $4.95 | $4.95 | 10,121,700 |
| 2017-05-12 | $4.92 | $5.04 | $4.84 | $4.98 | $4.98 | 17,049,410 |
| 2017-05-11 | $4.90 | $5.08 | $4.78 | $4.98 | $4.98 | 21,065,290 |
| 2017-05-10 | $5.29 | $5.33 | $5.00 | $5.03 | $5.03 | 33,181,580 |
| 2017-05-09 | $4.86 | $5.30 | $4.85 | $5.18 | $5.18 | 43,824,590 |
| 2017-05-08 | $4.95 | $4.99 | $4.73 | $4.82 | $4.82 | 21,335,730 |
| 2017-05-05 | $5.07 | $5.14 | $4.95 | $4.98 | $4.98 | 21,070,880 |
| 2017-05-04 | $5.09 | $5.17 | $5.05 | $5.10 | $5.10 | 16,437,700 |
| 2017-05-03 | $5.18 | $5.21 | $5.06 | $5.11 | $5.11 | 20,270,880 |
| 2017-05-02 | $5.15 | $5.33 | $5.08 | $5.23 | $5.23 | 23,911,660 |
| 2017-05-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2017-04-28 | $5.05 | $5.38 | $5.05 | $5.21 | $5.21 | 31,660,070 |
| 2017-04-27 | $4.99 | $5.17 | $4.95 | $5.11 | $5.11 | 29,466,830 |
| 2017-04-26 | $5.17 | $5.19 | $5.01 | $5.03 | $5.03 | 26,729,030 |
| 2017-04-25 | $5.07 | $5.23 | $5.00 | $5.18 | $5.18 | 30,777,410 |
| 2017-04-24 | $5.44 | $5.44 | $4.95 | $5.00 | $5.00 | 39,186,700 |
| 2017-04-21 | $5.69 | $5.76 | $5.47 | $5.50 | $5.50 | 21,419,000 |
| 2017-04-20 | $5.74 | $5.81 | $5.65 | $5.68 | $5.68 | 21,268,460 |
| 2017-04-19 | $5.69 | $5.83 | $5.53 | $5.81 | $5.81 | 37,227,170 |
| 2017-04-18 | $5.76 | $5.85 | $5.71 | $5.74 | $5.74 | 23,382,420 |
| 2017-04-17 | $5.88 | $5.90 | $5.64 | $5.73 | $5.73 | 36,312,240 |
| 2017-04-14 | $6.05 | $6.26 | $5.98 | $5.99 | $5.99 | 41,989,400 |
| 2017-04-13 | $5.99 | $6.37 | $5.95 | $6.16 | $6.16 | 64,924,640 |
| 2017-04-12 | $6.20 | $6.35 | $6.06 | $6.08 | $6.08 | 72,095,040 |
| 2017-04-11 | $6.05 | $6.26 | $5.98 | $6.25 | $6.25 | 80,829,510 |
| 2017-04-10 | $6.15 | $6.32 | $5.96 | $6.09 | $6.09 | 75,522,980 |
| 2017-04-07 | $6.20 | $6.35 | $6.10 | $6.24 | $6.24 | 98,506,590 |
| 2017-04-06 | $5.88 | $6.55 | $5.81 | $6.36 | $6.36 | 167,817,210 |
| 2017-04-05 | $5.90 | $6.02 | $5.61 | $5.95 | $5.95 | 116,541,090 |
| 2017-04-04 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2017-04-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2017-03-31 | $5.80 | $6.16 | $5.68 | $6.16 | $6.16 | 184,452,710 |
| 2017-03-30 | $5.15 | $5.60 | $5.10 | $5.60 | $5.60 | 40,610,390 |
| 2017-03-29 | $5.12 | $5.14 | $5.05 | $5.09 | $5.09 | 10,465,580 |
| 2017-03-28 | $5.14 | $5.17 | $5.09 | $5.11 | $5.11 | 11,813,270 |
| 2017-03-27 | $5.21 | $5.22 | $5.13 | $5.14 | $5.14 | 13,566,440 |
| 2017-03-24 | $5.26 | $5.27 | $5.17 | $5.20 | $5.20 | 12,264,490 |
| 2017-03-23 | $5.25 | $5.30 | $5.21 | $5.29 | $5.29 | 19,801,760 |
| 2017-03-22 | $5.17 | $5.45 | $5.15 | $5.30 | $5.30 | 29,035,870 |
| 2017-03-21 | $5.17 | $5.29 | $5.17 | $5.18 | $5.18 | 12,594,950 |
| 2017-03-20 | $5.12 | $5.19 | $5.11 | $5.18 | $5.18 | 7,388,560 |
| 2017-03-17 | $5.20 | $5.23 | $5.11 | $5.11 | $5.11 | 8,270,200 |
| 2017-03-16 | $5.12 | $5.20 | $5.11 | $5.20 | $5.20 | 7,277,160 |
| 2017-03-15 | $5.15 | $5.15 | $5.10 | $5.11 | $5.11 | 3,929,160 |
| 2017-03-14 | $5.16 | $5.19 | $5.12 | $5.14 | $5.14 | 4,431,670 |
| 2017-03-13 | $5.15 | $5.18 | $5.10 | $5.18 | $5.18 | 4,876,270 |
| 2017-03-10 | $5.12 | $5.17 | $5.12 | $5.15 | $5.15 | 3,466,890 |
| 2017-03-09 | $5.20 | $5.20 | $5.10 | $5.13 | $5.13 | 5,336,680 |
| 2017-03-08 | $5.22 | $5.25 | $5.16 | $5.21 | $5.21 | 5,298,200 |
| 2017-03-07 | $5.19 | $5.23 | $5.16 | $5.22 | $5.22 | 7,053,640 |
| 2017-03-06 | $5.11 | $5.20 | $5.09 | $5.19 | $5.19 | 6,925,300 |
| 2017-03-03 | $5.12 | $5.15 | $5.08 | $5.11 | $5.11 | 5,748,660 |
| 2017-03-02 | $5.18 | $5.20 | $5.12 | $5.12 | $5.12 | 6,243,950 |
| 2017-03-01 | $5.21 | $5.23 | $5.16 | $5.17 | $5.17 | 5,325,150 |
| 2017-02-28 | $5.19 | $5.23 | $5.17 | $5.22 | $5.22 | 4,849,240 |
| 2017-02-27 | $5.21 | $5.26 | $5.17 | $5.20 | $5.20 | 6,059,750 |
| 2017-02-24 | $5.16 | $5.23 | $5.16 | $5.21 | $5.21 | 6,827,230 |
| 2017-02-23 | $5.18 | $5.20 | $5.14 | $5.17 | $5.17 | 5,305,990 |
| 2017-02-22 | $5.19 | $5.22 | $5.16 | $5.19 | $5.19 | 5,846,740 |
| 2017-02-21 | $5.16 | $5.19 | $5.14 | $5.19 | $5.19 | 6,091,620 |
| 2017-02-20 | $5.10 | $5.16 | $5.09 | $5.16 | $5.16 | 7,053,620 |
| 2017-02-17 | $5.17 | $5.17 | $5.07 | $5.09 | $5.09 | 8,432,890 |
| 2017-02-16 | $5.10 | $5.17 | $5.05 | $5.16 | $5.16 | 11,569,860 |
| 2017-02-15 | $5.10 | $5.30 | $5.10 | $5.13 | $5.13 | 15,704,870 |
| 2017-02-14 | $5.11 | $5.13 | $5.07 | $5.11 | $5.11 | 4,634,100 |
| 2017-02-13 | $5.07 | $5.12 | $5.06 | $5.11 | $5.11 | 7,440,650 |
| 2017-02-10 | $5.05 | $5.11 | $5.04 | $5.07 | $5.07 | 7,077,060 |
| 2017-02-09 | $5.03 | $5.07 | $5.02 | $5.05 | $5.05 | 5,670,540 |
| 2017-02-08 | $5.01 | $5.04 | $4.97 | $5.04 | $5.04 | 3,767,000 |
| 2017-02-07 | $5.02 | $5.03 | $4.99 | $5.01 | $5.01 | 4,296,640 |
| 2017-02-06 | $4.97 | $5.02 | $4.96 | $5.01 | $5.01 | 4,960,810 |
| 2017-02-03 | $4.97 | $4.99 | $4.94 | $4.97 | $4.97 | 3,422,260 |
| 2017-02-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2017-02-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2017-01-31 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2017-01-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2017-01-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2017-01-26 | $4.98 | $5.00 | $4.96 | $4.97 | $4.97 | 3,696,690 |
| 2017-01-25 | $4.99 | $5.01 | $4.96 | $4.97 | $4.97 | 2,920,200 |
| 2017-01-24 | $5.02 | $5.02 | $4.96 | $4.98 | $4.98 | 3,434,640 |
| 2017-01-23 | $4.98 | $5.03 | $4.95 | $5.00 | $5.00 | 4,427,860 |
| 2017-01-20 | $4.92 | $5.00 | $4.90 | $4.97 | $4.97 | 4,912,590 |
| 2017-01-19 | $4.93 | $5.02 | $4.86 | $4.93 | $4.93 | 5,121,880 |
| 2017-01-18 | $4.96 | $5.00 | $4.91 | $4.93 | $4.93 | 4,731,520 |
| 2017-01-17 | $4.95 | $4.98 | $4.81 | $4.96 | $4.96 | 4,944,870 |
| 2017-01-16 | $5.16 | $5.21 | $4.71 | $4.92 | $4.92 | 9,081,370 |
| 2017-01-13 | $5.25 | $5.28 | $5.15 | $5.17 | $5.17 | 7,494,700 |
| 2017-01-12 | $5.34 | $5.36 | $5.24 | $5.25 | $5.25 | 6,005,000 |
| 2017-01-11 | $5.36 | $5.39 | $5.31 | $5.33 | $5.33 | 8,135,360 |
| 2017-01-10 | $5.41 | $5.43 | $5.34 | $5.37 | $5.37 | 11,795,460 |
| 2017-01-09 | $5.31 | $5.54 | $5.30 | $5.44 | $5.44 | 17,440,630 |
| 2017-01-06 | $5.31 | $5.40 | $5.30 | $5.34 | $5.34 | 9,466,190 |
| 2017-01-05 | $5.34 | $5.35 | $5.30 | $5.31 | $5.31 | 7,901,450 |
| 2017-01-04 | $5.31 | $5.37 | $5.26 | $5.34 | $5.34 | 9,908,770 |
| 2017-01-03 | $5.26 | $5.31 | $5.25 | $5.30 | $5.30 | 4,586,980 |
| 2017-01-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2016-12-30 | $5.26 | $5.31 | $5.25 | $5.26 | $5.26 | 4,805,170 |
| 2016-12-29 | $5.20 | $5.34 | $5.18 | $5.28 | $5.28 | 8,188,690 |
| 2016-12-28 | $5.26 | $5.31 | $5.20 | $5.21 | $5.21 | 6,282,500 |
| 2016-12-27 | $5.27 | $5.32 | $5.26 | $5.27 | $5.27 | 3,589,070 |
| 2016-12-26 | $5.25 | $5.30 | $5.19 | $5.30 | $5.30 | 8,473,630 |
| 2016-12-23 | $5.35 | $5.38 | $5.20 | $5.22 | $5.22 | 7,332,500 |
| 2016-12-22 | $5.33 | $5.42 | $5.33 | $5.38 | $5.38 | 5,673,190 |
| 2016-12-21 | $5.30 | $5.37 | $5.29 | $5.35 | $5.35 | 4,981,680 |
| 2016-12-20 | $5.39 | $5.39 | $5.29 | $5.32 | $5.32 | 3,100,830 |
| 2016-12-19 | $5.33 | $5.38 | $5.29 | $5.35 | $5.35 | 5,270,930 |
| 2016-12-16 | $5.24 | $5.31 | $5.24 | $5.31 | $5.31 | 4,478,850 |
| 2016-12-15 | $5.23 | $5.30 | $5.20 | $5.27 | $5.27 | 5,438,270 |
| 2016-12-14 | $5.25 | $5.31 | $5.18 | $5.24 | $5.24 | 6,920,270 |
| 2016-12-13 | $5.22 | $5.30 | $5.16 | $5.25 | $5.25 | 7,054,730 |
| 2016-12-12 | $5.62 | $5.63 | $5.21 | $5.25 | $5.25 | 12,860,750 |
| 2016-12-09 | $5.58 | $5.64 | $5.57 | $5.62 | $5.62 | 5,480,180 |
| 2016-12-08 | $5.65 | $5.65 | $5.56 | $5.62 | $5.62 | 5,016,760 |
| 2016-12-07 | $5.58 | $5.67 | $5.56 | $5.63 | $5.63 | 4,850,250 |
| 2016-12-06 | $5.58 | $5.59 | $5.55 | $5.58 | $5.58 | 3,798,670 |
| 2016-12-05 | $5.60 | $5.63 | $5.53 | $5.56 | $5.56 | 8,521,340 |
| 2016-12-02 | $5.67 | $5.74 | $5.63 | $5.65 | $5.65 | 7,755,520 |
| 2016-12-01 | $5.64 | $5.72 | $5.63 | $5.68 | $5.68 | 5,719,830 |
| 2016-11-30 | $5.67 | $5.68 | $5.58 | $5.64 | $5.64 | 9,275,990 |
| 2016-11-29 | $5.72 | $5.79 | $5.69 | $5.69 | $5.69 | 9,315,090 |
| 2016-11-28 | $5.72 | $5.77 | $5.71 | $5.75 | $5.75 | 8,606,580 |
| 2016-11-25 | $5.79 | $5.83 | $5.56 | $5.75 | $5.75 | 15,822,250 |
| 2016-11-24 | $5.85 | $5.94 | $5.78 | $5.82 | $5.82 | 13,288,440 |
| 2016-11-23 | $5.86 | $5.93 | $5.85 | $5.85 | $5.85 | 15,618,370 |
| 2016-11-22 | $5.84 | $5.87 | $5.82 | $5.86 | $5.86 | 12,495,280 |
| 2016-11-21 | $5.77 | $5.90 | $5.76 | $5.85 | $5.85 | 16,024,980 |
| 2016-11-18 | $5.87 | $5.88 | $5.76 | $5.77 | $5.77 | 10,567,710 |
| 2016-11-17 | $5.86 | $5.87 | $5.82 | $5.87 | $5.87 | 7,791,070 |
| 2016-11-16 | $5.85 | $5.88 | $5.77 | $5.87 | $5.87 | 9,027,480 |
| 2016-11-15 | $5.84 | $5.89 | $5.80 | $5.85 | $5.85 | 11,222,300 |
| 2016-11-14 | $5.77 | $5.87 | $5.77 | $5.83 | $5.83 | 11,346,570 |
| 2016-11-11 | $5.75 | $5.83 | $5.74 | $5.80 | $5.80 | 12,832,280 |
| 2016-11-10 | $5.74 | $5.78 | $5.73 | $5.76 | $5.76 | 7,778,610 |
| 2016-11-09 | $5.77 | $5.79 | $5.65 | $5.71 | $5.71 | 10,383,840 |
| 2016-11-08 | $5.72 | $5.81 | $5.71 | $5.79 | $5.79 | 10,772,480 |
| 2016-11-07 | $5.69 | $5.79 | $5.66 | $5.76 | $5.76 | 12,116,190 |
| 2016-11-04 | $5.90 | $6.00 | $5.68 | $5.72 | $5.72 | 26,956,240 |
| 2016-11-03 | $5.73 | $5.82 | $5.70 | $5.79 | $5.79 | 13,350,400 |
| 2016-11-02 | $5.70 | $5.79 | $5.67 | $5.76 | $5.76 | 15,688,050 |
| 2016-11-01 | $5.66 | $5.70 | $5.61 | $5.69 | $5.69 | 12,706,780 |
| 2016-10-31 | $5.53 | $5.66 | $5.52 | $5.65 | $5.65 | 0 |
| 2016-10-28 | $5.60 | $5.63 | $5.53 | $5.54 | $5.54 | 5,887,700 |
| 2016-10-27 | $5.61 | $5.64 | $5.58 | $5.60 | $5.60 | 5,475,920 |
| 2016-10-26 | $5.63 | $5.63 | $5.58 | $5.61 | $5.61 | 7,299,470 |
| 2016-10-25 | $5.64 | $5.64 | $5.58 | $5.63 | $5.63 | 6,937,690 |
| 2016-10-24 | $5.56 | $5.63 | $5.52 | $5.60 | $5.60 | 8,070,760 |
| 2016-10-21 | $5.58 | $5.63 | $5.51 | $5.55 | $5.55 | 9,214,510 |
| 2016-10-20 | $5.58 | $5.68 | $5.56 | $5.60 | $5.60 | 10,202,600 |
| 2016-10-19 | $5.59 | $5.63 | $5.54 | $5.57 | $5.57 | 7,738,780 |
| 2016-10-18 | $5.46 | $5.59 | $5.46 | $5.58 | $5.58 | 8,951,890 |
| 2016-10-17 | $5.53 | $5.55 | $5.46 | $5.48 | $5.48 | 5,822,450 |
| 2016-10-14 | $5.51 | $5.56 | $5.50 | $5.54 | $5.54 | 7,847,510 |
| 2016-10-13 | $5.53 | $5.56 | $5.50 | $5.54 | $5.54 | 4,898,530 |
| 2016-10-12 | $5.53 | $5.55 | $5.50 | $5.52 | $5.52 | 6,493,470 |
| 2016-10-11 | $5.54 | $5.58 | $5.51 | $5.56 | $5.56 | 7,365,820 |
| 2016-10-10 | $5.44 | $5.54 | $5.43 | $5.54 | $5.54 | 6,486,980 |
| 2016-10-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2016-10-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2016-10-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2016-10-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2016-10-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2016-09-30 | $5.42 | $5.45 | $5.40 | $5.42 | $5.42 | 4,438,040 |
| 2016-09-29 | $5.40 | $5.45 | $5.37 | $5.42 | $5.42 | 4,060,880 |
| 2016-09-28 | $5.45 | $5.45 | $5.35 | $5.41 | $5.41 | 5,006,950 |
| 2016-09-27 | $5.33 | $5.42 | $5.33 | $5.42 | $5.42 | 4,731,350 |
| 2016-09-26 | $5.51 | $5.52 | $5.36 | $5.37 | $5.37 | 8,913,210 |
| 2016-09-23 | $5.64 | $5.66 | $5.50 | $5.50 | $5.50 | 12,201,110 |
| 2016-09-22 | $5.65 | $5.74 | $5.63 | $5.65 | $5.65 | 7,865,600 |
| 2016-09-21 | $5.64 | $5.67 | $5.62 | $5.63 | $5.63 | 4,207,400 |
| 2016-09-20 | $5.68 | $5.68 | $5.60 | $5.63 | $5.63 | 5,395,030 |
| 2016-09-19 | $5.61 | $5.68 | $5.60 | $5.67 | $5.67 | 6,402,020 |
| 2016-09-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2016-09-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2016-09-14 | $5.60 | $5.67 | $5.57 | $5.60 | $5.60 | 8,193,280 |
| 2016-09-13 | $5.65 | $5.69 | $5.59 | $5.62 | $5.62 | 8,848,480 |
| 2016-09-12 | $5.75 | $5.75 | $5.57 | $5.61 | $5.61 | 15,994,980 |
| 2016-09-09 | $5.95 | $5.96 | $5.80 | $5.82 | $5.82 | 14,891,240 |
| 2016-09-08 | $5.96 | $6.00 | $5.91 | $5.96 | $5.96 | 16,344,290 |
| 2016-09-07 | $6.10 | $6.10 | $5.97 | $5.99 | $5.99 | 22,049,180 |
| 2016-09-06 | $6.02 | $6.11 | $5.94 | $6.09 | $6.09 | 23,880,890 |
| 2016-09-05 | $6.02 | $6.08 | $5.92 | $6.06 | $6.06 | 27,957,350 |
| 2016-09-02 | $6.10 | $6.15 | $5.98 | $6.07 | $6.07 | 36,231,820 |
| 2016-09-01 | $5.86 | $6.34 | $5.85 | $6.13 | $6.13 | 72,651,530 |
| 2016-08-31 | $5.85 | $5.94 | $5.72 | $5.91 | $5.91 | 20,486,880 |
| 2016-08-30 | $5.91 | $5.95 | $5.82 | $5.84 | $5.84 | 24,517,140 |
| 2016-08-29 | $5.86 | $6.05 | $5.82 | $6.01 | $6.01 | 28,722,750 |
| 2016-08-26 | $5.70 | $5.92 | $5.69 | $5.87 | $5.87 | 22,703,880 |
| 2016-08-25 | $5.80 | $5.80 | $5.60 | $5.69 | $5.69 | 11,047,100 |
| 2016-08-24 | $5.82 | $5.92 | $5.81 | $5.85 | $5.85 | 11,635,360 |
| 2016-08-23 | $5.79 | $5.92 | $5.77 | $5.85 | $5.85 | 15,184,030 |
| 2016-08-22 | $5.77 | $5.83 | $5.72 | $5.79 | $5.79 | 9,925,250 |
| 2016-08-19 | $5.76 | $5.82 | $5.73 | $5.79 | $5.79 | 7,701,260 |
| 2016-08-18 | $5.81 | $5.85 | $5.75 | $5.78 | $5.78 | 8,343,200 |
| 2016-08-17 | $5.85 | $5.85 | $5.72 | $5.81 | $5.81 | 11,018,890 |
| 2016-08-16 | $5.77 | $5.87 | $5.75 | $5.84 | $5.84 | 14,106,850 |
| 2016-08-15 | $5.75 | $5.83 | $5.65 | $5.79 | $5.79 | 17,931,700 |
| 2016-08-12 | $5.53 | $5.89 | $5.53 | $5.71 | $5.71 | 18,539,910 |
| 2016-08-11 | $5.58 | $5.61 | $5.52 | $5.53 | $5.53 | 5,288,410 |
| 2016-08-10 | $5.60 | $5.64 | $5.54 | $5.62 | $5.62 | 6,762,910 |
| 2016-08-09 | $5.57 | $5.61 | $5.53 | $5.59 | $5.59 | 8,412,860 |
| 2016-08-08 | $5.52 | $5.57 | $5.46 | $5.56 | $5.56 | 5,075,900 |
| 2016-08-05 | $5.56 | $5.57 | $5.49 | $5.49 | $5.49 | 5,756,600 |
| 2016-08-04 | $5.54 | $5.56 | $5.48 | $5.54 | $5.54 | 4,953,020 |
| 2016-08-03 | $5.48 | $5.56 | $5.47 | $5.55 | $5.55 | 6,261,950 |
| 2016-08-02 | $5.50 | $5.51 | $5.46 | $5.51 | $5.51 | 5,468,300 |
| 2016-08-01 | $5.52 | $5.55 | $5.36 | $5.51 | $5.51 | 8,005,960 |
| 2016-07-29 | $5.57 | $5.61 | $5.52 | $5.52 | $5.52 | 7,118,500 |
| 2016-07-28 | $5.56 | $5.66 | $5.50 | $5.57 | $5.57 | 8,971,620 |
| 2016-07-27 | $5.90 | $5.93 | $5.44 | $5.56 | $5.56 | 17,784,940 |
| 2016-07-26 | $5.77 | $5.84 | $5.76 | $5.82 | $5.82 | 7,963,730 |
| 2016-07-25 | $5.73 | $5.79 | $5.71 | $5.76 | $5.76 | 5,926,580 |
| 2016-07-22 | $5.86 | $5.88 | $5.74 | $5.76 | $5.76 | 10,912,930 |
| 2016-07-21 | $5.84 | $5.94 | $5.84 | $5.85 | $5.85 | 13,305,420 |
| 2016-07-20 | $5.92 | $6.00 | $5.87 | $5.90 | $5.90 | 20,799,390 |
| 2016-07-19 | $5.84 | $6.17 | $5.77 | $6.02 | $6.02 | 45,362,210 |
| 2016-07-18 | $5.67 | $5.95 | $5.55 | $5.88 | $5.88 | 28,085,300 |
| 2016-07-15 | $5.68 | $5.73 | $5.62 | $5.64 | $5.64 | 9,484,490 |
| 2016-07-14 | $5.62 | $5.70 | $5.62 | $5.67 | $5.67 | 12,116,900 |
| 2016-07-13 | $5.72 | $5.80 | $5.62 | $5.66 | $5.66 | 22,134,280 |
| 2016-07-12 | $5.51 | $5.64 | $5.48 | $5.64 | $5.64 | 18,911,860 |
| 2016-07-11 | $5.52 | $5.58 | $5.50 | $5.51 | $5.51 | 9,890,700 |
| 2016-07-08 | $5.53 | $5.56 | $5.50 | $5.52 | $5.52 | 6,343,780 |
| 2016-07-07 | $5.59 | $5.60 | $5.47 | $5.56 | $5.56 | 9,674,910 |
| 2016-07-06 | $5.60 | $5.60 | $5.53 | $5.58 | $5.58 | 12,005,220 |
| 2016-07-05 | $5.54 | $5.67 | $5.51 | $5.61 | $5.61 | 21,899,450 |
| 2016-07-04 | $5.39 | $5.56 | $5.36 | $5.52 | $5.52 | 14,671,520 |
| 2016-07-01 | $5.48 | $5.49 | $5.41 | $5.43 | $5.43 | 7,161,400 |
| 2016-06-30 | $5.46 | $5.49 | $5.41 | $5.49 | $5.49 | 9,194,460 |
| 2016-06-29 | $5.46 | $5.53 | $5.43 | $5.46 | $5.46 | 13,943,510 |
| 2016-06-28 | $5.35 | $5.59 | $5.27 | $5.51 | $5.51 | 28,249,310 |
| 2016-06-27 | $5.15 | $5.25 | $5.12 | $5.25 | $5.25 | 5,206,740 |
| 2016-06-24 | $5.28 | $5.29 | $5.08 | $5.18 | $5.18 | 8,367,640 |
| 2016-06-23 | $5.31 | $5.31 | $5.24 | $5.26 | $5.26 | 4,828,900 |
| 2016-06-22 | $5.28 | $5.32 | $5.25 | $5.32 | $5.32 | 5,271,470 |
| 2016-06-21 | $5.35 | $5.37 | $5.25 | $5.28 | $5.28 | 7,508,720 |
| 2016-06-20 | $5.37 | $5.39 | $5.30 | $5.31 | $5.31 | 6,055,310 |
| 2016-06-17 | $5.37 | $5.42 | $5.35 | $5.37 | $5.37 | 10,078,770 |
| 2016-06-16 | $5.35 | $5.41 | $5.31 | $5.37 | $5.37 | 8,904,510 |
| 2016-06-15 | $5.23 | $5.39 | $5.23 | $5.37 | $5.37 | 10,291,760 |
| 2016-06-14 | $5.22 | $5.30 | $5.22 | $5.29 | $5.29 | 5,317,230 |
| 2016-06-13 | $5.35 | $5.38 | $5.24 | $5.24 | $5.24 | 9,593,730 |
| 2016-06-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-06-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-06-08 | $5.47 | $5.48 | $5.37 | $5.41 | $5.41 | 6,636,280 |
| 2016-06-07 | $5.55 | $5.55 | $5.44 | $5.46 | $5.46 | 8,704,740 |
| 2016-06-06 | $5.52 | $5.59 | $5.52 | $5.55 | $5.55 | 9,107,390 |
| 2016-06-03 | $5.55 | $5.59 | $5.47 | $5.55 | $5.55 | 12,433,190 |
| 2016-06-02 | $5.46 | $5.58 | $5.43 | $5.53 | $5.53 | 12,685,700 |
| 2016-06-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2016-05-31 | $5.35 | $5.49 | $5.35 | $5.47 | $5.47 | 15,136,480 |
| 2016-05-30 | $5.32 | $5.34 | $5.25 | $5.29 | $5.29 | 4,572,160 |
| 2016-05-27 | $5.34 | $5.40 | $5.32 | $5.33 | $5.33 | 6,932,530 |
| 2016-05-26 | $5.45 | $5.47 | $5.21 | $5.36 | $5.36 | 12,326,630 |
| 2016-05-25 | $5.49 | $5.53 | $5.41 | $5.45 | $5.45 | 14,449,850 |
| 2016-05-24 | $5.35 | $5.46 | $5.26 | $5.37 | $5.37 | 10,420,980 |
| 2016-05-23 | $5.26 | $5.38 | $5.26 | $5.35 | $5.35 | 9,714,260 |
| 2016-05-20 | $5.19 | $5.26 | $5.11 | $5.25 | $5.25 | 7,733,800 |
| 2016-05-19 | $5.25 | $5.31 | $5.21 | $5.22 | $5.22 | 5,500,920 |
| 2016-05-18 | $5.37 | $5.42 | $5.18 | $5.23 | $5.23 | 9,605,990 |
| 2016-05-17 | $5.53 | $5.53 | $5.42 | $5.46 | $5.46 | 7,494,680 |
| 2016-05-16 | $5.46 | $5.53 | $5.37 | $5.53 | $5.53 | 9,222,100 |
| 2016-05-13 | $5.54 | $5.63 | $5.44 | $5.49 | $5.49 | 12,962,850 |
| 2016-05-12 | $5.41 | $5.72 | $5.23 | $5.64 | $5.64 | 21,054,280 |
| 2016-05-11 | $5.54 | $5.58 | $5.44 | $5.46 | $5.46 | 8,961,130 |
| 2016-05-10 | $5.43 | $5.55 | $5.43 | $5.52 | $5.52 | 8,270,110 |
| 2016-05-09 | $5.75 | $5.75 | $5.40 | $5.46 | $5.46 | 15,892,530 |
| 2016-05-06 | $6.09 | $6.11 | $5.75 | $5.80 | $5.80 | 19,593,910 |
| 2016-05-05 | $6.08 | $6.14 | $6.03 | $6.12 | $6.12 | 12,119,660 |
| 2016-05-04 | $6.11 | $6.20 | $6.10 | $6.15 | $6.15 | 13,501,420 |
| 2016-05-03 | $6.04 | $6.15 | $5.96 | $6.13 | $6.13 | 17,579,530 |
| 2016-05-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2016-04-29 | $6.10 | $6.12 | $6.00 | $6.04 | $6.04 | 15,513,910 |
| 2016-04-28 | $6.49 | $6.49 | $6.03 | $6.17 | $6.17 | 24,361,720 |
| 2016-04-27 | $6.66 | $6.72 | $6.38 | $6.44 | $6.44 | 17,629,200 |
| 2016-04-26 | $6.61 | $6.73 | $6.53 | $6.68 | $6.68 | 25,144,610 |
| 2016-04-25 | $6.35 | $6.97 | $6.23 | $6.80 | $6.80 | 44,248,640 |
| 2016-04-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-15 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-14 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-13 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-11 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-04-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2016-03-31 | $6.26 | $6.76 | $6.21 | $6.43 | $6.43 | 33,063,220 |
| 2016-03-30 | $6.14 | $6.26 | $6.11 | $6.26 | $6.26 | 14,060,270 |
| 2016-03-29 | $6.20 | $6.22 | $6.08 | $6.10 | $6.10 | 9,499,540 |
| 2016-03-28 | $6.23 | $6.30 | $6.18 | $6.20 | $6.20 | 10,931,780 |
| 2016-03-25 | $6.16 | $6.23 | $6.14 | $6.21 | $6.21 | 9,341,180 |
| 2016-03-24 | $6.28 | $6.36 | $6.16 | $6.17 | $6.17 | 14,401,210 |
| 2016-03-23 | $6.27 | $6.40 | $6.23 | $6.36 | $6.36 | 20,335,150 |
| 2016-03-22 | $6.35 | $6.35 | $6.18 | $6.28 | $6.28 | 20,768,170 |
| 2016-03-21 | $6.30 | $6.35 | $6.19 | $6.34 | $6.34 | 22,393,240 |
| 2016-03-18 | $6.02 | $6.21 | $5.99 | $6.19 | $6.19 | 18,415,870 |
| 2016-03-17 | $5.87 | $6.04 | $5.87 | $6.02 | $6.02 | 12,671,970 |
| 2016-03-16 | $6.00 | $6.03 | $5.89 | $5.91 | $5.91 | 6,181,880 |
| 2016-03-15 | $5.98 | $5.99 | $5.88 | $5.94 | $5.94 | 5,253,030 |
| 2016-03-14 | $5.85 | $6.05 | $5.85 | $5.97 | $5.97 | 9,679,640 |
| 2016-03-11 | $5.81 | $5.83 | $5.66 | $5.80 | $5.80 | 6,677,010 |
| 2016-03-10 | $5.92 | $5.97 | $5.81 | $5.82 | $5.82 | 6,201,930 |
| 2016-03-09 | $5.97 | $5.99 | $5.86 | $5.90 | $5.90 | 6,516,840 |
| 2016-03-08 | $6.04 | $6.08 | $5.80 | $6.08 | $6.08 | 9,311,170 |
| 2016-03-07 | $5.97 | $6.09 | $5.94 | $6.03 | $6.03 | 7,850,050 |
| 2016-03-04 | $6.13 | $6.14 | $5.83 | $5.91 | $5.91 | 13,703,340 |
| 2016-03-03 | $6.16 | $6.29 | $6.08 | $6.15 | $6.15 | 16,013,350 |
| 2016-03-02 | $5.85 | $6.15 | $5.78 | $6.12 | $6.12 | 14,232,770 |
| 2016-03-01 | $5.72 | $5.87 | $5.62 | $5.82 | $5.82 | 9,754,180 |
| 2016-02-29 | $6.05 | $6.06 | $5.55 | $5.69 | $5.69 | 13,066,490 |
| 2016-02-26 | $6.17 | $6.25 | $5.90 | $6.12 | $6.12 | 13,597,120 |
| 2016-02-25 | $6.64 | $6.68 | $6.07 | $6.07 | $6.07 | 24,454,380 |
| 2016-02-24 | $6.40 | $6.78 | $6.40 | $6.74 | $6.74 | 28,495,550 |
| 2016-02-23 | $6.55 | $6.58 | $6.31 | $6.44 | $6.44 | 13,169,370 |
| 2016-02-22 | $6.38 | $6.51 | $6.35 | $6.50 | $6.50 | 13,340,790 |
| 2016-02-19 | $6.46 | $6.47 | $6.24 | $6.30 | $6.30 | 13,746,740 |
| 2016-02-18 | $6.40 | $6.52 | $6.36 | $6.41 | $6.41 | 16,976,860 |
| 2016-02-17 | $6.22 | $6.67 | $6.16 | $6.45 | $6.45 | 21,142,160 |
| 2016-02-16 | $6.01 | $6.28 | $6.01 | $6.23 | $6.23 | 12,456,040 |
| 2016-02-15 | $5.86 | $6.03 | $5.77 | $5.97 | $5.97 | 6,880,470 |
| 2016-02-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2016-02-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2016-02-10 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2016-02-09 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2016-02-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2016-02-05 | $6.12 | $6.18 | $6.00 | $6.03 | $6.03 | 8,403,440 |
| 2016-02-04 | $6.03 | $6.13 | $5.99 | $6.09 | $6.09 | 10,739,470 |
| 2016-02-03 | $5.87 | $6.00 | $5.81 | $5.98 | $5.98 | 7,202,450 |
| 2016-02-02 | $5.76 | $6.01 | $5.73 | $5.94 | $5.94 | 8,558,810 |
| 2016-02-01 | $5.93 | $5.94 | $5.65 | $5.76 | $5.76 | 7,586,800 |
| 2016-01-29 | $5.65 | $6.01 | $5.65 | $5.93 | $5.93 | 10,620,080 |
| 2016-01-28 | $6.04 | $6.18 | $5.66 | $5.71 | $5.71 | 12,120,940 |
| 2016-01-27 | $6.20 | $6.30 | $5.62 | $5.96 | $5.96 | 12,644,060 |
| 2016-01-26 | $6.75 | $6.82 | $6.16 | $6.17 | $6.17 | 13,435,310 |
| 2016-01-25 | $6.90 | $6.90 | $6.76 | $6.84 | $6.84 | 9,023,890 |
| 2016-01-22 | $6.71 | $6.85 | $6.53 | $6.80 | $6.80 | 14,687,960 |
| 2016-01-21 | $6.88 | $7.02 | $6.61 | $6.65 | $6.65 | 16,297,370 |
| 2016-01-20 | $6.86 | $7.46 | $6.73 | $7.08 | $7.08 | 26,331,880 |
| 2016-01-19 | $6.68 | $6.95 | $6.57 | $6.90 | $6.90 | 17,201,520 |
| 2016-01-18 | $6.34 | $6.80 | $6.32 | $6.68 | $6.68 | 10,952,170 |
| 2016-01-15 | $6.81 | $6.87 | $6.47 | $6.58 | $6.58 | 13,626,660 |
| 2016-01-14 | $6.30 | $7.07 | $6.22 | $6.88 | $6.88 | 21,785,090 |
| 2016-01-13 | $6.70 | $6.74 | $6.44 | $6.46 | $6.46 | 11,004,910 |
| 2016-01-12 | $6.50 | $6.71 | $6.40 | $6.61 | $6.61 | 12,136,880 |
| 2016-01-11 | $6.98 | $7.04 | $6.45 | $6.49 | $6.49 | 18,046,460 |
| 2016-01-08 | $7.28 | $7.38 | $6.60 | $7.12 | $7.12 | 18,965,930 |
| 2016-01-07 | $7.70 | $7.70 | $6.99 | $7.00 | $7.00 | 4,987,000 |
| 2016-01-06 | $7.53 | $7.79 | $7.53 | $7.77 | $7.77 | 17,076,160 |
| 2016-01-05 | $7.30 | $7.78 | $7.09 | $7.49 | $7.49 | 21,012,190 |
| 2016-01-04 | $8.45 | $8.58 | $7.69 | $7.69 | $7.69 | 16,124,030 |
| 2016-01-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2015-12-31 | $8.80 | $8.80 | $8.51 | $8.54 | $8.54 | 15,146,470 |
| 2015-12-30 | $8.75 | $8.89 | $8.66 | $8.79 | $8.79 | 14,259,300 |
| 2015-12-29 | $8.80 | $8.80 | $8.40 | $8.69 | $8.69 | 18,388,470 |
| 2015-12-28 | $9.15 | $9.17 | $8.70 | $8.73 | $8.73 | 26,717,050 |
| 2015-12-25 | $9.06 | $9.20 | $8.98 | $9.13 | $9.13 | 30,714,930 |
| 2015-12-24 | $8.92 | $9.68 | $8.92 | $9.25 | $9.25 | 63,298,010 |
| 2015-12-23 | $8.81 | $8.89 | $8.75 | $8.80 | $8.80 | 20,609,720 |
| 2015-12-22 | $8.84 | $8.85 | $8.70 | $8.80 | $8.80 | 19,439,680 |
| 2015-12-21 | $8.90 | $8.93 | $8.75 | $8.86 | $8.86 | 22,783,830 |
| 2015-12-18 | $8.82 | $9.08 | $8.80 | $8.89 | $8.89 | 33,501,140 |
| 2015-12-17 | $8.59 | $8.77 | $8.55 | $8.75 | $8.75 | 27,466,730 |
| 2015-12-16 | $8.52 | $8.60 | $8.46 | $8.50 | $8.50 | 17,929,670 |
| 2015-12-15 | $8.58 | $8.73 | $8.50 | $8.56 | $8.56 | 21,362,010 |
| 2015-12-14 | $8.20 | $8.70 | $8.07 | $8.64 | $8.64 | 27,627,230 |
| 2015-12-11 | $8.35 | $8.36 | $8.10 | $8.25 | $8.25 | 16,108,020 |
| 2015-12-10 | $8.38 | $8.56 | $8.36 | $8.37 | $8.37 | 15,876,860 |
| 2015-12-09 | $8.50 | $8.60 | $8.36 | $8.39 | $8.39 | 18,647,610 |
| 2015-12-08 | $8.96 | $8.97 | $8.54 | $8.55 | $8.55 | 25,522,530 |
| 2015-12-07 | $8.98 | $9.04 | $8.86 | $9.03 | $9.03 | 18,368,870 |
| 2015-12-04 | $9.08 | $9.18 | $8.91 | $8.96 | $8.96 | 24,120,030 |
| 2015-12-03 | $8.99 | $9.12 | $8.93 | $9.08 | $9.08 | 27,131,060 |
| 2015-12-02 | $8.88 | $9.08 | $8.50 | $9.04 | $9.04 | 30,628,160 |
| 2015-12-01 | $9.14 | $9.15 | $8.85 | $8.94 | $8.94 | 33,668,470 |
| 2015-11-30 | $9.29 | $9.64 | $8.46 | $9.20 | $9.20 | 43,842,240 |
| 2015-11-27 | $10.08 | $10.15 | $9.21 | $9.21 | $9.21 | 47,637,970 |
| 2015-11-26 | $10.66 | $10.66 | $10.19 | $10.23 | $10.23 | 38,482,010 |
| 2015-11-25 | $10.65 | $10.68 | $10.43 | $10.59 | $10.59 | 29,599,380 |
| 2015-11-24 | $10.76 | $10.79 | $10.41 | $10.63 | $10.63 | 30,428,470 |
| 2015-11-23 | $10.46 | $11.00 | $10.40 | $10.79 | $10.79 | 53,721,850 |
| 2015-11-20 | $10.84 | $10.84 | $10.51 | $10.59 | $10.59 | 34,050,950 |
| 2015-11-19 | $10.62 | $10.78 | $10.41 | $10.74 | $10.74 | 37,893,560 |
| 2015-11-18 | $10.65 | $11.07 | $10.65 | $10.72 | $10.72 | 42,912,690 |
| 2015-11-17 | $10.68 | $10.98 | $10.37 | $10.73 | $10.73 | 50,824,260 |
| 2015-11-16 | $10.15 | $10.66 | $9.96 | $10.54 | $10.54 | 48,461,850 |
| 2015-11-13 | $10.50 | $11.50 | $10.37 | $10.39 | $10.39 | 100,813,080 |
| 2015-11-12 | $10.33 | $10.80 | $10.05 | $10.69 | $10.69 | 77,930,670 |
| 2015-11-11 | $10.11 | $10.29 | $9.94 | $10.28 | $10.28 | 48,161,950 |
| 2015-11-10 | $10.17 | $10.26 | $9.91 | $10.16 | $10.16 | 50,364,680 |
| 2015-11-09 | $10.01 | $10.50 | $9.85 | $10.27 | $10.27 | 60,210,370 |
| 2015-11-06 | $10.13 | $10.39 | $9.96 | $10.23 | $10.23 | 64,544,430 |
| 2015-11-05 | $9.95 | $11.05 | $9.60 | $10.13 | $10.13 | 103,439,190 |
| 2015-11-04 | $9.58 | $10.12 | $9.48 | $10.05 | $10.05 | 62,762,880 |
| 2015-11-03 | $9.48 | $9.82 | $9.35 | $9.63 | $9.63 | 47,373,080 |
| 2015-11-02 | $9.48 | $9.85 | $9.31 | $9.48 | $9.48 | 51,678,320 |
| 2015-10-30 | $9.21 | $10.24 | $9.15 | $9.80 | $9.80 | 107,983,290 |
| 2015-10-29 | $9.29 | $9.56 | $9.06 | $9.31 | $9.31 | 43,720,440 |
| 2015-10-28 | $9.51 | $9.72 | $9.06 | $9.18 | $9.18 | 76,959,140 |
| 2015-10-27 | $9.80 | $10.20 | $9.40 | $9.93 | $9.93 | 130,297,800 |
| 2015-10-26 | $8.90 | $9.74 | $8.90 | $9.74 | $9.74 | 122,459,430 |
| 2015-10-23 | $8.60 | $9.00 | $8.45 | $8.85 | $8.85 | 68,932,710 |
| 2015-10-22 | $8.48 | $8.85 | $7.91 | $8.71 | $8.71 | 76,778,090 |
| 2015-10-21 | $8.70 | $9.23 | $8.43 | $8.60 | $8.60 | 101,870,730 |
| 2015-10-20 | $8.52 | $8.77 | $8.50 | $8.69 | $8.69 | 46,057,580 |
| 2015-10-19 | $8.70 | $8.74 | $8.32 | $8.59 | $8.59 | 43,737,420 |
| 2015-10-16 | $8.76 | $8.84 | $8.41 | $8.67 | $8.67 | 64,457,380 |
| 2015-10-15 | $8.16 | $8.95 | $8.11 | $8.68 | $8.68 | 69,737,400 |
| 2015-10-14 | $8.48 | $8.53 | $8.20 | $8.21 | $8.21 | 42,671,260 |
| 2015-10-13 | $8.34 | $8.68 | $8.18 | $8.50 | $8.50 | 62,019,490 |
| 2015-10-12 | $8.08 | $8.68 | $8.00 | $8.48 | $8.48 | 66,029,320 |
| 2015-10-09 | $7.70 | $8.19 | $7.63 | $7.99 | $7.99 | 49,651,620 |
| 2015-10-08 | $7.62 | $7.87 | $7.62 | $7.71 | $7.71 | 29,399,300 |
| 2015-10-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2015-10-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2015-10-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2015-10-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2015-10-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2015-09-30 | $7.59 | $7.67 | $7.40 | $7.42 | $7.42 | 20,608,010 |
| 2015-09-29 | $7.81 | $7.96 | $7.38 | $7.48 | $7.48 | 36,371,210 |
| 2015-09-28 | $8.00 | $8.13 | $7.75 | $8.06 | $8.06 | 41,203,280 |
| 2015-09-25 | $8.26 | $8.39 | $7.50 | $8.20 | $8.20 | 71,209,540 |
| 2015-09-24 | $8.08 | $8.40 | $7.88 | $8.15 | $8.15 | 59,045,160 |
| 2015-09-23 | $7.69 | $8.58 | $7.47 | $8.18 | $8.18 | 79,192,670 |
| 2015-09-22 | $8.02 | $8.23 | $7.83 | $7.98 | $7.98 | 65,904,000 |
| 2015-09-21 | $7.80 | $8.41 | $7.65 | $8.24 | $8.24 | 86,675,850 |
| 2015-09-18 | $7.50 | $8.20 | $7.08 | $8.05 | $8.05 | 105,293,550 |
| 2015-09-17 | $7.35 | $7.82 | $7.15 | $7.45 | $7.45 | 77,677,180 |
| 2015-09-16 | $6.57 | $7.11 | $6.45 | $7.11 | $7.11 | 42,446,810 |
| 2015-09-15 | $6.65 | $7.03 | $6.46 | $6.46 | $6.46 | 35,708,600 |
| 2015-09-14 | $8.06 | $8.14 | $7.18 | $7.18 | $7.18 | 52,457,780 |
| 2015-09-11 | $7.62 | $8.18 | $7.50 | $7.98 | $7.98 | 52,230,170 |
| 2015-09-10 | $7.55 | $7.78 | $7.35 | $7.57 | $7.57 | 38,574,580 |
| 2015-09-09 | $7.37 | $7.99 | $7.23 | $7.81 | $7.81 | 60,837,510 |
| 2015-09-08 | $7.04 | $7.53 | $6.70 | $7.38 | $7.38 | 57,468,420 |
| 2015-09-07 | $6.85 | $7.26 | $6.85 | $7.26 | $7.26 | 61,753,320 |
| 2015-09-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2015-09-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2015-09-02 | $6.66 | $7.59 | $6.60 | $6.60 | $6.60 | 38,768,520 |
| 2015-09-01 | $7.88 | $7.96 | $7.33 | $7.33 | $7.33 | 37,061,880 |
| 2015-08-31 | $8.79 | $8.87 | $8.08 | $8.14 | $8.14 | 51,089,060 |
| 2015-08-28 | $8.20 | $8.99 | $8.01 | $8.98 | $8.98 | 68,482,460 |
| 2015-08-27 | $7.92 | $8.35 | $7.14 | $8.18 | $8.18 | 64,769,320 |
| 2015-08-26 | $8.89 | $9.23 | $7.92 | $7.92 | $7.92 | 64,180,680 |
| 2015-08-25 | $8.80 | $9.15 | $8.80 | $8.80 | $8.80 | 34,472,840 |
| 2015-08-24 | $10.31 | $10.52 | $9.78 | $9.78 | $9.78 | 41,588,760 |
Datang Huayin Electric Power Company Ltd (600744) News Headlines
Recent Datang Huayin Electric Power Company Ltd (600744) News
Similar Companies to Datang Huayin Electric Power Company Ltd (600744) 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 | -- | -- | -- |