Shenzhen Sunwin Intelligent CompanyLtd (300044) Exchange: SHE
Data as of July 17, 2025
$4.18 ($-0.16) -3.69%
Shenzhen Sunwin Intelligent CompanyLtd - Daily Information
Click for more stock information on Shenzhen Sunwin Intelligent CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.26 |
| Previous Close | $4.18 |
| High | $4.32 |
| Low | $4.14 |
| Adjusted Open | $4.26 |
| Previous Adjusted Close | $4.18 |
| Adjusted High | $4.32 |
| Adjusted Low | $4.14 |
About Shenzhen Sunwin Intelligent CompanyLtd (300044)
Shenzhen Sunwin Intelligent Co., Ltd. is an intelligent system solution supplier. The Company mainly provides intelligent system solutions for water, urban rail transit, railways and construction industries. The Company primarily provides urban rail transit intelligent system solutions, including signal, automatic ticket selling and checking, communication, composite security, passenger information and composite monitoring systems; railway information and digital system solutions, as well as construction intelligent system solutions. In addition, the Company provides water intelligent system solutions and intelligent lighting power savers, and operates radio stations. The Company mainly operates its business in domestic market.
Invest in Shenzhen Sunwin Intelligent CompanyLtd (300044)
Historical Stock Data for Shenzhen Sunwin Intelligent CompanyLtd (300044)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.26 | $4.32 | $4.14 | $4.18 | $4.18 | 54,008,340 |
| 2025-07-08 | $4.40 | $4.55 | $4.33 | $4.34 | $4.34 | 61,865,570 |
| 2025-07-07 | $4.24 | $4.35 | $4.11 | $4.35 | $4.35 | 51,970,050 |
| 2025-07-04 | $4.18 | $4.34 | $4.08 | $4.20 | $4.20 | 54,702,880 |
| 2025-07-03 | $4.22 | $4.43 | $4.09 | $4.15 | $4.15 | 84,529,630 |
| 2025-07-02 | $3.95 | $4.35 | $3.85 | $4.24 | $4.24 | 91,214,970 |
| 2025-07-01 | $3.65 | $4.00 | $3.64 | $3.93 | $3.93 | 76,542,370 |
| 2025-06-30 | $3.66 | $3.71 | $3.63 | $3.68 | $3.68 | 30,754,680 |
| 2025-06-27 | $3.71 | $3.75 | $3.63 | $3.64 | $3.64 | 38,074,850 |
| 2025-06-26 | $3.51 | $3.68 | $3.51 | $3.63 | $3.63 | 41,059,790 |
| 2025-06-25 | $3.52 | $3.54 | $3.47 | $3.52 | $3.52 | 24,288,750 |
| 2025-06-24 | $3.42 | $3.53 | $3.42 | $3.51 | $3.51 | 23,805,400 |
| 2025-06-23 | $3.35 | $3.44 | $3.32 | $3.44 | $3.44 | 19,270,890 |
| 2025-06-20 | $3.53 | $3.59 | $3.41 | $3.43 | $3.43 | 31,487,930 |
| 2025-06-19 | $3.55 | $3.65 | $3.48 | $3.57 | $3.57 | 38,902,990 |
| 2025-06-18 | $3.47 | $3.60 | $3.40 | $3.60 | $3.60 | 37,730,180 |
| 2025-06-17 | $3.57 | $3.59 | $3.45 | $3.49 | $3.49 | 31,867,280 |
| 2025-06-13 | $3.70 | $3.80 | $3.64 | $3.69 | $3.69 | 40,403,070 |
| 2025-06-12 | $3.80 | $3.85 | $3.68 | $3.72 | $3.72 | 44,498,040 |
| 2025-06-11 | $3.57 | $3.88 | $3.56 | $3.82 | $3.82 | 64,286,400 |
| 2025-06-10 | $3.46 | $3.63 | $3.45 | $3.56 | $3.56 | 46,845,140 |
| 2025-06-09 | $3.38 | $3.47 | $3.38 | $3.46 | $3.46 | 23,771,380 |
| 2025-06-06 | $3.42 | $3.44 | $3.35 | $3.40 | $3.40 | 26,266,910 |
| 2025-06-05 | $3.50 | $3.54 | $3.42 | $3.43 | $3.43 | 28,991,700 |
| 2025-06-04 | $3.47 | $3.52 | $3.45 | $3.49 | $3.49 | 21,638,440 |
| 2025-06-03 | $3.52 | $3.57 | $3.42 | $3.45 | $3.45 | 33,524,630 |
| 2025-05-30 | $3.67 | $3.68 | $3.55 | $3.55 | $3.55 | 29,462,250 |
| 2025-05-29 | $3.60 | $3.71 | $3.58 | $3.67 | $3.67 | 30,299,400 |
| 2025-05-28 | $3.66 | $3.70 | $3.60 | $3.62 | $3.62 | 23,138,360 |
| 2025-05-27 | $3.66 | $3.70 | $3.63 | $3.66 | $3.66 | 22,286,360 |
| 2025-05-26 | $3.59 | $3.74 | $3.59 | $3.68 | $3.68 | 27,612,630 |
| 2025-05-23 | $3.68 | $3.71 | $3.58 | $3.59 | $3.59 | 36,076,380 |
| 2025-05-22 | $3.81 | $3.88 | $3.71 | $3.71 | $3.71 | 43,443,920 |
| 2025-05-21 | $3.76 | $3.85 | $3.75 | $3.83 | $3.83 | 35,914,980 |
| 2025-05-20 | $3.76 | $3.88 | $3.71 | $3.81 | $3.81 | 45,592,310 |
| 2025-05-19 | $3.69 | $3.83 | $3.69 | $3.79 | $3.79 | 35,470,850 |
| 2025-05-16 | $3.72 | $3.75 | $3.65 | $3.66 | $3.66 | 32,482,970 |
| 2025-05-15 | $3.74 | $3.82 | $3.66 | $3.76 | $3.76 | 37,946,760 |
| 2025-05-14 | $3.85 | $3.88 | $3.61 | $3.73 | $3.73 | 59,045,590 |
| 2025-05-13 | $3.89 | $3.98 | $3.80 | $3.86 | $3.86 | 64,891,390 |
| 2025-05-12 | $3.78 | $3.92 | $3.66 | $3.92 | $3.92 | 77,067,530 |
| 2025-05-09 | $3.63 | $3.98 | $3.53 | $3.64 | $3.64 | 105,169,390 |
| 2025-05-08 | $3.31 | $3.66 | $3.29 | $3.66 | $3.66 | 75,590,640 |
| 2025-05-07 | $3.38 | $3.47 | $3.18 | $3.33 | $3.33 | 84,653,990 |
| 2025-05-06 | $3.07 | $3.43 | $3.00 | $3.31 | $3.31 | 98,422,590 |
| 2025-04-30 | $2.83 | $3.09 | $2.83 | $2.99 | $2.99 | 122,029,810 |
| 2025-04-29 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 12,979,600 |
| 2025-04-28 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,129,500 |
| 2025-04-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 1,313,700 |
| 2025-04-23 | $5.72 | $5.85 | $5.72 | $5.78 | $5.78 | 30,806,380 |
| 2025-04-22 | $5.80 | $5.81 | $5.67 | $5.69 | $5.69 | 22,333,430 |
| 2025-04-21 | $5.72 | $5.82 | $5.64 | $5.81 | $5.81 | 23,014,760 |
| 2025-04-18 | $5.71 | $5.73 | $5.60 | $5.71 | $5.71 | 21,495,000 |
| 2025-04-17 | $5.76 | $5.84 | $5.71 | $5.71 | $5.71 | 22,685,200 |
| 2025-04-16 | $5.95 | $5.97 | $5.70 | $5.80 | $5.80 | 30,582,900 |
| 2025-04-15 | $6.04 | $6.12 | $5.94 | $6.01 | $6.01 | 29,836,500 |
| 2025-04-14 | $5.99 | $6.25 | $5.99 | $6.08 | $6.08 | 47,944,300 |
| 2025-04-11 | $5.74 | $6.02 | $5.71 | $5.91 | $5.91 | 37,709,380 |
| 2025-04-10 | $5.89 | $6.07 | $5.87 | $5.88 | $5.88 | 57,051,960 |
| 2025-04-09 | $5.43 | $5.78 | $4.81 | $5.74 | $5.74 | 61,078,720 |
| 2025-04-08 | $5.31 | $5.67 | $5.28 | $5.48 | $5.48 | 48,097,450 |
| 2025-04-07 | $5.99 | $6.19 | $5.22 | $5.27 | $5.27 | 70,280,840 |
| 2025-04-03 | $6.34 | $6.73 | $6.31 | $6.52 | $6.52 | 56,603,870 |
| 2025-04-02 | $6.20 | $6.65 | $6.18 | $6.52 | $6.52 | 56,109,990 |
| 2025-04-01 | $6.29 | $6.35 | $6.20 | $6.22 | $6.22 | 24,998,240 |
| 2025-03-31 | $6.40 | $6.40 | $6.00 | $6.28 | $6.28 | 41,954,520 |
| 2025-03-28 | $6.69 | $6.69 | $6.42 | $6.42 | $6.42 | 35,443,610 |
| 2025-03-27 | $6.56 | $6.79 | $6.40 | $6.71 | $6.71 | 54,552,740 |
| 2025-03-26 | $6.34 | $6.61 | $6.34 | $6.56 | $6.56 | 37,959,880 |
| 2025-03-25 | $6.66 | $6.71 | $6.34 | $6.39 | $6.39 | 48,976,890 |
| 2025-03-24 | $6.82 | $6.94 | $6.50 | $6.77 | $6.77 | 54,260,970 |
| 2025-03-21 | $7.25 | $7.25 | $6.93 | $6.94 | $6.94 | 68,508,410 |
| 2025-03-20 | $7.27 | $7.44 | $7.12 | $7.32 | $7.32 | 72,829,810 |
| 2025-03-19 | $7.63 | $7.71 | $7.49 | $7.50 | $7.50 | 50,987,620 |
| 2025-03-18 | $7.70 | $7.79 | $7.61 | $7.65 | $7.65 | 54,869,220 |
| 2025-03-17 | $7.62 | $7.95 | $7.62 | $7.65 | $7.65 | 84,742,820 |
| 2025-03-14 | $7.25 | $7.51 | $7.21 | $7.49 | $7.49 | 71,433,350 |
| 2025-03-13 | $7.70 | $7.74 | $7.23 | $7.38 | $7.38 | 125,665,200 |
| 2025-03-12 | $8.29 | $8.29 | $7.99 | $8.02 | $8.02 | 87,856,120 |
| 2025-03-11 | $7.79 | $8.28 | $7.72 | $8.17 | $8.17 | 109,604,780 |
| 2025-03-10 | $7.91 | $8.13 | $7.80 | $7.99 | $7.99 | 89,462,210 |
| 2025-03-07 | $8.15 | $8.64 | $7.96 | $8.00 | $8.00 | 168,696,830 |
| 2025-03-06 | $8.13 | $8.46 | $7.96 | $8.31 | $8.31 | 218,553,790 |
| 2025-03-05 | $8.60 | $8.80 | $7.99 | $8.10 | $8.10 | 314,446,300 |
| 2025-03-04 | $7.27 | $8.34 | $7.26 | $8.34 | $8.34 | 203,069,360 |
| 2025-03-03 | $6.78 | $7.18 | $6.63 | $6.95 | $6.95 | 60,558,990 |
| 2025-02-28 | $7.22 | $7.25 | $6.69 | $6.73 | $6.73 | 70,486,760 |
| 2025-02-27 | $7.48 | $7.55 | $7.14 | $7.29 | $7.29 | 90,529,200 |
| 2025-02-26 | $7.47 | $7.71 | $7.38 | $7.55 | $7.55 | 118,145,500 |
| 2025-02-25 | $7.05 | $8.30 | $6.99 | $7.56 | $7.56 | 170,494,290 |
| 2025-02-24 | $7.40 | $7.45 | $7.11 | $7.22 | $7.22 | 75,094,760 |
| 2025-02-20 | $7.32 | $7.48 | $7.15 | $7.24 | $7.24 | 99,253,470 |
| 2025-02-19 | $6.81 | $7.29 | $6.80 | $7.28 | $7.28 | 105,294,430 |
| 2025-02-18 | $7.30 | $7.30 | $6.84 | $6.87 | $6.87 | 107,185,120 |
| 2025-02-17 | $7.00 | $7.44 | $6.97 | $7.44 | $7.44 | 162,253,610 |
| 2025-02-14 | $6.65 | $6.80 | $6.48 | $6.78 | $6.78 | 63,411,980 |
| 2025-02-13 | $6.81 | $6.83 | $6.62 | $6.68 | $6.68 | 55,898,130 |
| 2025-02-12 | $6.67 | $6.89 | $6.65 | $6.79 | $6.79 | 54,377,690 |
| 2025-02-11 | $6.90 | $6.90 | $6.65 | $6.72 | $6.72 | 56,014,400 |
| 2025-02-10 | $6.70 | $6.90 | $6.70 | $6.85 | $6.85 | 72,085,210 |
| 2025-02-07 | $6.70 | $6.84 | $6.55 | $6.70 | $6.70 | 90,103,550 |
| 2025-02-06 | $6.31 | $6.70 | $6.26 | $6.69 | $6.69 | 81,667,450 |
| 2025-02-05 | $6.10 | $6.42 | $6.10 | $6.37 | $6.37 | 69,486,890 |
| 2025-01-27 | $6.20 | $6.30 | $6.02 | $6.02 | $6.02 | 31,895,920 |
| 2025-01-24 | $6.03 | $6.18 | $5.98 | $6.16 | $6.16 | 44,775,800 |
| 2025-01-23 | $6.25 | $6.40 | $6.05 | $6.05 | $6.05 | 57,599,640 |
| 2025-01-22 | $6.30 | $6.30 | $6.03 | $6.10 | $6.10 | 51,803,230 |
| 2025-01-21 | $6.90 | $6.92 | $6.18 | $6.30 | $6.30 | 112,018,750 |
| 2025-01-20 | $6.81 | $7.08 | $6.63 | $7.01 | $7.01 | 80,475,510 |
| 2025-01-17 | $6.78 | $6.94 | $6.69 | $6.74 | $6.74 | 50,962,300 |
| 2025-01-16 | $6.99 | $7.12 | $6.76 | $6.87 | $6.87 | 79,175,510 |
| 2025-01-15 | $7.24 | $7.31 | $6.91 | $6.95 | $6.95 | 101,495,040 |
| 2025-01-14 | $6.57 | $7.35 | $6.57 | $7.24 | $7.24 | 138,616,250 |
| 2025-01-13 | $6.68 | $7.07 | $6.50 | $6.61 | $6.61 | 106,706,730 |
| 2025-01-09 | $6.81 | $7.34 | $6.78 | $7.01 | $7.01 | 198,720,500 |
| 2025-01-08 | $5.77 | $6.78 | $5.74 | $6.78 | $6.78 | 180,188,140 |
| 2025-01-07 | $5.44 | $5.65 | $5.43 | $5.65 | $5.65 | 32,736,820 |
| 2025-01-06 | $5.45 | $5.54 | $5.24 | $5.41 | $5.41 | 28,928,160 |
| 2025-01-03 | $5.95 | $6.03 | $5.47 | $5.49 | $5.49 | 40,226,840 |
| 2025-01-02 | $5.96 | $6.17 | $5.81 | $5.94 | $5.94 | 35,903,870 |
| 2024-12-31 | $6.20 | $6.27 | $5.97 | $6.00 | $6.00 | 34,502,430 |
| 2024-12-30 | $6.40 | $6.42 | $6.16 | $6.19 | $6.19 | 40,307,260 |
| 2024-12-27 | $6.60 | $6.79 | $6.50 | $6.52 | $6.52 | 51,120,520 |
| 2024-12-26 | $6.32 | $6.60 | $6.28 | $6.41 | $6.41 | 45,791,340 |
| 2024-12-25 | $6.88 | $6.88 | $6.24 | $6.37 | $6.37 | 62,110,780 |
| 2024-12-24 | $7.03 | $7.15 | $6.63 | $6.88 | $6.88 | 64,517,730 |
| 2024-12-23 | $7.35 | $7.74 | $7.16 | $7.22 | $7.22 | 88,085,960 |
| 2024-12-20 | $7.02 | $7.22 | $6.91 | $7.12 | $7.12 | 43,762,630 |
| 2024-12-19 | $7.10 | $7.26 | $6.98 | $7.02 | $7.02 | 53,261,510 |
| 2024-12-18 | $7.03 | $7.16 | $6.92 | $7.08 | $7.08 | 41,285,370 |
| 2024-12-17 | $7.47 | $7.49 | $7.04 | $7.08 | $7.08 | 55,800,910 |
| 2024-12-16 | $7.68 | $7.73 | $7.43 | $7.53 | $7.53 | 54,064,430 |
| 2024-12-13 | $7.91 | $7.96 | $7.67 | $7.68 | $7.68 | 70,167,580 |
| 2024-12-12 | $8.17 | $8.21 | $7.82 | $7.98 | $7.98 | 92,700,340 |
| 2024-12-11 | $7.93 | $8.44 | $7.75 | $8.22 | $8.22 | 123,505,050 |
| 2024-12-10 | $8.45 | $8.74 | $8.03 | $8.08 | $8.08 | 135,288,030 |
| 2024-12-09 | $8.00 | $8.28 | $7.94 | $8.06 | $8.06 | 91,855,940 |
| 2024-12-06 | $8.06 | $8.35 | $7.72 | $8.09 | $8.09 | 118,981,100 |
| 2024-12-05 | $7.88 | $8.20 | $7.78 | $8.05 | $8.05 | 111,132,020 |
| 2024-12-04 | $7.66 | $8.48 | $7.52 | $8.02 | $8.02 | 173,743,540 |
| 2024-12-03 | $7.66 | $8.09 | $7.61 | $7.73 | $7.73 | 107,274,940 |
| 2024-12-02 | $7.50 | $8.19 | $7.48 | $7.87 | $7.87 | 138,156,100 |
| 2024-11-29 | $6.88 | $7.79 | $6.83 | $7.40 | $7.40 | 100,175,200 |
| 2024-11-28 | $7.01 | $7.19 | $6.97 | $6.98 | $6.98 | 62,923,420 |
| 2024-11-27 | $6.76 | $6.97 | $6.48 | $6.96 | $6.96 | 57,641,880 |
| 2024-11-26 | $7.05 | $7.15 | $6.73 | $6.76 | $6.76 | 55,018,600 |
| 2024-11-25 | $7.25 | $7.33 | $6.75 | $7.05 | $7.05 | 82,865,520 |
| 2024-11-22 | $7.60 | $7.88 | $7.28 | $7.33 | $7.33 | 92,966,050 |
| 2024-11-21 | $7.68 | $7.97 | $7.44 | $7.54 | $7.54 | 98,209,900 |
| 2024-11-20 | $7.41 | $7.97 | $7.24 | $7.81 | $7.81 | 131,141,900 |
| 2024-11-19 | $7.10 | $7.48 | $7.02 | $7.47 | $7.47 | 94,565,540 |
| 2024-11-18 | $7.47 | $7.60 | $6.64 | $6.91 | $6.91 | 88,996,230 |
| 2024-11-15 | $7.30 | $7.68 | $7.29 | $7.35 | $7.35 | 72,691,190 |
| 2024-11-14 | $7.75 | $7.87 | $7.31 | $7.39 | $7.39 | 75,538,590 |
| 2024-11-13 | $7.92 | $7.92 | $7.54 | $7.78 | $7.78 | 104,519,250 |
| 2024-11-12 | $8.00 | $8.42 | $7.73 | $8.14 | $8.14 | 191,297,130 |
| 2024-11-11 | $8.36 | $8.70 | $7.79 | $8.19 | $8.19 | 249,483,610 |
| 2024-11-08 | $7.51 | $9.19 | $7.51 | $8.99 | $8.99 | 314,858,260 |
| 2024-11-07 | $7.53 | $8.14 | $7.26 | $7.66 | $7.66 | 342,081,230 |
| 2024-11-06 | $6.05 | $6.95 | $5.95 | $6.95 | $6.95 | 147,731,280 |
| 2024-11-05 | $5.47 | $5.82 | $5.47 | $5.79 | $5.79 | 113,287,320 |
| 2024-11-04 | $5.13 | $5.53 | $5.13 | $5.41 | $5.41 | 58,883,300 |
| 2024-11-01 | $5.67 | $5.88 | $5.15 | $5.18 | $5.18 | 92,546,380 |
| 2024-10-31 | $5.52 | $5.73 | $5.48 | $5.64 | $5.64 | 92,008,950 |
| 2024-10-30 | $5.30 | $5.58 | $5.28 | $5.44 | $5.44 | 55,683,540 |
| 2024-10-29 | $5.60 | $5.65 | $5.38 | $5.38 | $5.38 | 72,089,110 |
| 2024-10-28 | $5.51 | $5.70 | $5.50 | $5.64 | $5.64 | 72,468,420 |
| 2024-10-25 | $5.60 | $5.80 | $5.55 | $5.60 | $5.60 | 95,835,960 |
| 2024-10-24 | $5.51 | $5.97 | $5.38 | $5.70 | $5.70 | 94,720,190 |
| 2024-10-23 | $5.42 | $5.69 | $5.35 | $5.59 | $5.59 | 77,788,950 |
| 2024-10-22 | $5.70 | $5.72 | $5.36 | $5.46 | $5.46 | 68,614,010 |
| 2024-10-21 | $5.48 | $5.70 | $5.40 | $5.61 | $5.61 | 84,537,440 |
| 2024-10-18 | $5.20 | $5.52 | $5.13 | $5.42 | $5.42 | 84,514,090 |
| 2024-10-17 | $5.19 | $5.50 | $5.15 | $5.26 | $5.26 | 73,724,430 |
| 2024-10-16 | $5.01 | $5.16 | $4.96 | $5.13 | $5.13 | 37,298,850 |
| 2024-10-15 | $5.10 | $5.31 | $5.03 | $5.07 | $5.07 | 53,044,070 |
| 2024-10-14 | $4.86 | $5.16 | $4.85 | $5.16 | $5.16 | 53,350,780 |
| 2024-10-11 | $5.11 | $5.16 | $4.78 | $4.86 | $4.86 | 53,097,960 |
| 2024-10-10 | $5.20 | $5.49 | $5.05 | $5.19 | $5.19 | 62,280,400 |
| 2024-10-09 | $5.79 | $5.80 | $5.17 | $5.19 | $5.19 | 110,450,370 |
| 2024-10-08 | $6.22 | $6.22 | $5.52 | $6.14 | $6.14 | 149,280,700 |
| 2024-09-30 | $4.68 | $5.25 | $4.57 | $5.19 | $5.19 | 115,285,010 |
| 2024-09-27 | $4.28 | $4.56 | $4.24 | $4.47 | $4.47 | 61,223,130 |
| 2024-09-26 | $4.13 | $4.22 | $4.11 | $4.22 | $4.22 | 32,930,490 |
| 2024-09-25 | $4.12 | $4.22 | $4.10 | $4.13 | $4.13 | 40,203,200 |
| 2024-09-24 | $3.96 | $4.06 | $3.87 | $4.06 | $4.06 | 29,441,000 |
| 2024-09-23 | $3.92 | $3.99 | $3.90 | $3.94 | $3.94 | 14,290,880 |
| 2024-09-20 | $3.88 | $3.94 | $3.88 | $3.94 | $3.94 | 13,502,740 |
| 2024-09-19 | $3.85 | $3.94 | $3.84 | $3.90 | $3.90 | 21,406,060 |
| 2024-09-18 | $3.91 | $3.94 | $3.76 | $3.81 | $3.81 | 16,520,760 |
| 2024-09-13 | $4.02 | $4.05 | $3.91 | $3.91 | $3.91 | 15,778,510 |
| 2024-09-12 | $4.00 | $4.10 | $4.00 | $4.03 | $4.03 | 18,261,850 |
| 2024-09-11 | $4.04 | $4.04 | $3.97 | $3.98 | $3.98 | 11,916,500 |
| 2024-09-10 | $3.97 | $4.07 | $3.92 | $4.06 | $4.06 | 18,303,900 |
| 2024-09-09 | $4.08 | $4.08 | $3.96 | $3.99 | $3.99 | 21,518,830 |
| 2024-09-06 | $4.14 | $4.21 | $4.10 | $4.11 | $4.11 | 22,616,540 |
| 2024-09-05 | $4.07 | $4.17 | $4.07 | $4.14 | $4.14 | 18,593,680 |
| 2024-09-04 | $4.11 | $4.13 | $4.07 | $4.08 | $4.08 | 15,168,340 |
| 2024-09-03 | $4.06 | $4.16 | $4.05 | $4.15 | $4.15 | 20,956,200 |
| 2024-09-02 | $4.16 | $4.22 | $4.06 | $4.07 | $4.07 | 21,910,550 |
| 2024-08-30 | $4.06 | $4.25 | $4.03 | $4.20 | $4.20 | 36,324,390 |
| 2024-08-29 | $4.06 | $4.16 | $4.04 | $4.13 | $4.13 | 14,454,610 |
| 2024-08-28 | $4.05 | $4.12 | $4.03 | $4.08 | $4.08 | 13,455,890 |
| 2024-08-27 | $4.10 | $4.14 | $4.04 | $4.04 | $4.04 | 14,063,360 |
| 2024-08-26 | $4.14 | $4.16 | $4.08 | $4.13 | $4.13 | 14,340,800 |
| 2024-08-23 | $4.12 | $4.15 | $4.04 | $4.12 | $4.12 | 18,049,860 |
| 2024-08-22 | $4.24 | $4.27 | $4.10 | $4.10 | $4.10 | 22,372,540 |
| 2024-08-21 | $4.20 | $4.30 | $4.20 | $4.23 | $4.23 | 17,114,500 |
| 2024-08-20 | $4.40 | $4.42 | $4.25 | $4.26 | $4.26 | 29,705,380 |
| 2024-08-19 | $4.33 | $4.49 | $4.31 | $4.42 | $4.42 | 39,474,580 |
| 2024-08-16 | $4.38 | $4.40 | $4.32 | $4.32 | $4.32 | 24,414,200 |
| 2024-08-15 | $4.23 | $4.37 | $4.21 | $4.37 | $4.37 | 33,931,010 |
| 2024-08-14 | $4.20 | $4.32 | $4.20 | $4.26 | $4.26 | 28,168,570 |
| 2024-08-13 | $4.12 | $4.21 | $4.12 | $4.20 | $4.20 | 21,326,500 |
| 2024-08-12 | $4.24 | $4.24 | $4.10 | $4.14 | $4.14 | 25,794,240 |
| 2024-08-09 | $4.29 | $4.34 | $4.21 | $4.23 | $4.23 | 24,946,080 |
| 2024-08-08 | $4.38 | $4.38 | $4.21 | $4.28 | $4.28 | 37,053,150 |
| 2024-08-07 | $4.45 | $4.52 | $4.37 | $4.38 | $4.38 | 33,378,080 |
| 2024-08-06 | $4.50 | $4.55 | $4.41 | $4.48 | $4.48 | 32,907,230 |
| 2024-08-05 | $4.68 | $4.80 | $4.42 | $4.42 | $4.42 | 57,733,680 |
| 2024-08-02 | $4.80 | $4.92 | $4.72 | $4.72 | $4.72 | 54,083,810 |
| 2024-08-01 | $4.84 | $5.06 | $4.82 | $4.90 | $4.90 | 71,620,570 |
| 2024-07-31 | $4.66 | $4.94 | $4.63 | $4.84 | $4.84 | 75,080,880 |
| 2024-07-30 | $4.81 | $4.97 | $4.74 | $4.76 | $4.76 | 74,426,680 |
| 2024-07-29 | $4.70 | $5.17 | $4.65 | $4.91 | $4.91 | 85,548,760 |
| 2024-07-26 | $4.70 | $4.87 | $4.59 | $4.78 | $4.78 | 76,724,150 |
| 2024-07-25 | $4.90 | $4.93 | $4.68 | $4.78 | $4.78 | 95,732,960 |
| 2024-07-24 | $4.70 | $5.17 | $4.66 | $5.00 | $5.00 | 142,440,160 |
| 2024-07-23 | $4.61 | $4.91 | $4.55 | $4.73 | $4.73 | 90,259,890 |
| 2024-07-22 | $4.55 | $4.73 | $4.50 | $4.65 | $4.65 | 64,258,750 |
| 2024-07-19 | $4.51 | $4.75 | $4.46 | $4.54 | $4.54 | 77,117,550 |
| 2024-07-18 | $4.25 | $4.80 | $4.18 | $4.64 | $4.64 | 112,422,510 |
| 2024-07-17 | $4.40 | $4.96 | $4.38 | $4.43 | $4.43 | 107,040,110 |
| 2024-07-16 | $4.22 | $4.26 | $4.14 | $4.24 | $4.24 | 32,415,800 |
| 2024-07-15 | $4.25 | $4.41 | $4.18 | $4.20 | $4.20 | 47,245,510 |
| 2024-07-12 | $4.18 | $4.44 | $4.13 | $4.29 | $4.29 | 65,767,150 |
| 2024-07-11 | $4.07 | $4.27 | $4.07 | $4.20 | $4.20 | 49,665,560 |
| 2024-07-10 | $3.98 | $4.07 | $3.96 | $4.00 | $4.00 | 21,976,350 |
| 2024-07-09 | $3.95 | $4.03 | $3.83 | $4.03 | $4.03 | 31,925,030 |
| 2024-07-08 | $4.16 | $4.18 | $3.93 | $3.94 | $3.94 | 35,721,380 |
| 2024-07-05 | $4.08 | $4.22 | $4.01 | $4.20 | $4.20 | 33,635,690 |
| 2024-07-04 | $4.19 | $4.29 | $4.08 | $4.14 | $4.14 | 33,393,610 |
| 2024-07-03 | $4.26 | $4.28 | $4.14 | $4.16 | $4.16 | 42,207,210 |
| 2024-07-02 | $4.13 | $4.45 | $4.13 | $4.32 | $4.32 | 64,574,340 |
| 2024-07-01 | $4.06 | $4.20 | $4.05 | $4.16 | $4.16 | 32,631,580 |
| 2024-06-28 | $4.03 | $4.19 | $4.01 | $4.10 | $4.10 | 41,671,000 |
| 2024-06-27 | $4.09 | $4.28 | $4.05 | $4.05 | $4.05 | 52,500,740 |
| 2024-06-26 | $3.88 | $4.09 | $3.80 | $4.09 | $4.09 | 35,561,810 |
| 2024-06-25 | $3.88 | $4.03 | $3.85 | $3.93 | $3.93 | 29,083,840 |
| 2024-06-24 | $3.96 | $4.00 | $3.83 | $3.88 | $3.88 | 41,054,050 |
| 2024-06-21 | $4.15 | $4.20 | $4.06 | $4.09 | $4.09 | 52,190,500 |
| 2024-06-20 | $4.14 | $4.48 | $4.13 | $4.25 | $4.25 | 92,777,510 |
| 2024-06-19 | $4.09 | $4.18 | $4.05 | $4.09 | $4.09 | 52,235,960 |
| 2024-06-18 | $3.86 | $4.14 | $3.83 | $4.11 | $4.11 | 62,559,770 |
| 2024-06-17 | $3.87 | $3.92 | $3.83 | $3.84 | $3.84 | 20,688,820 |
| 2024-06-14 | $3.87 | $3.94 | $3.80 | $3.92 | $3.92 | 23,220,200 |
| 2024-06-13 | $3.98 | $4.03 | $3.86 | $3.87 | $3.87 | 36,840,640 |
| 2024-06-12 | $3.84 | $4.01 | $3.83 | $4.00 | $4.00 | 40,662,670 |
| 2024-06-11 | $3.78 | $3.87 | $3.67 | $3.87 | $3.87 | 29,023,180 |
| 2024-06-07 | $3.75 | $3.91 | $3.74 | $3.82 | $3.82 | 39,107,510 |
| 2024-06-06 | $3.90 | $3.97 | $3.61 | $3.66 | $3.66 | 53,246,190 |
| 2024-06-05 | $3.90 | $4.06 | $3.78 | $3.96 | $3.96 | 41,328,880 |
| 2024-06-04 | $3.98 | $3.99 | $3.82 | $3.91 | $3.91 | 34,751,430 |
| 2024-06-03 | $4.14 | $4.17 | $3.97 | $4.03 | $4.03 | 41,278,000 |
| 2024-05-31 | $3.98 | $4.25 | $3.98 | $4.10 | $4.10 | 56,026,590 |
| 2024-05-30 | $4.10 | $4.12 | $3.92 | $3.97 | $3.97 | 63,922,010 |
| 2024-05-29 | $4.23 | $4.38 | $4.08 | $4.15 | $4.15 | 74,326,570 |
| 2024-05-28 | $5.00 | $5.01 | $4.15 | $4.45 | $4.45 | 101,086,000 |
| 2024-05-27 | $5.00 | $5.01 | $4.83 | $5.00 | $5.00 | 34,265,880 |
| 2024-05-24 | $5.28 | $5.29 | $5.06 | $5.08 | $5.08 | 55,840,800 |
| 2024-05-23 | $5.27 | $5.58 | $5.23 | $5.40 | $5.40 | 83,226,680 |
| 2024-05-22 | $5.17 | $5.25 | $5.14 | $5.20 | $5.20 | 23,104,510 |
| 2024-05-21 | $5.32 | $5.32 | $5.17 | $5.20 | $5.20 | 28,613,900 |
| 2024-05-20 | $5.45 | $5.46 | $5.26 | $5.33 | $5.33 | 46,189,220 |
| 2024-05-17 | $5.22 | $5.43 | $5.14 | $5.43 | $5.43 | 68,218,220 |
| 2024-05-16 | $5.09 | $5.30 | $5.08 | $5.16 | $5.16 | 31,632,540 |
| 2024-05-15 | $5.06 | $5.18 | $5.01 | $5.03 | $5.03 | 23,949,520 |
| 2024-05-14 | $5.12 | $5.23 | $5.08 | $5.13 | $5.13 | 24,341,400 |
| 2024-05-13 | $5.24 | $5.24 | $4.98 | $5.05 | $5.05 | 31,250,050 |
| 2024-05-10 | $5.42 | $5.44 | $5.24 | $5.26 | $5.26 | 31,920,560 |
| 2024-05-09 | $5.30 | $5.48 | $5.30 | $5.42 | $5.42 | 34,723,200 |
| 2024-05-08 | $5.52 | $5.54 | $5.32 | $5.33 | $5.33 | 44,944,620 |
| 2024-05-07 | $5.51 | $5.61 | $5.46 | $5.58 | $5.58 | 51,051,470 |
| 2024-05-06 | $5.64 | $5.68 | $5.51 | $5.55 | $5.55 | 59,988,870 |
| 2024-04-30 | $5.58 | $5.80 | $5.42 | $5.61 | $5.61 | 82,170,760 |
| 2024-04-29 | $5.31 | $5.60 | $5.28 | $5.58 | $5.58 | 90,634,180 |
| 2024-04-26 | $5.08 | $5.22 | $5.06 | $5.12 | $5.12 | 54,633,770 |
| 2024-04-25 | $5.18 | $5.33 | $5.09 | $5.14 | $5.14 | 58,369,540 |
| 2024-04-24 | $4.79 | $5.38 | $4.77 | $5.26 | $5.26 | 77,792,000 |
| 2024-04-23 | $4.78 | $4.89 | $4.66 | $4.81 | $4.81 | 34,856,700 |
| 2024-04-22 | $4.82 | $4.91 | $4.70 | $4.75 | $4.75 | 35,960,540 |
| 2024-04-19 | $4.80 | $5.03 | $4.78 | $4.96 | $4.96 | 57,066,900 |
| 2024-04-18 | $4.84 | $5.06 | $4.72 | $4.86 | $4.86 | 55,287,330 |
| 2024-04-17 | $4.50 | $4.90 | $4.50 | $4.85 | $4.85 | 58,874,070 |
| 2024-04-16 | $4.90 | $4.91 | $4.24 | $4.30 | $4.30 | 63,129,890 |
| 2024-04-15 | $5.28 | $5.36 | $4.78 | $4.95 | $4.95 | 52,389,470 |
| 2024-04-12 | $5.54 | $5.60 | $5.28 | $5.31 | $5.31 | 40,503,710 |
| 2024-04-11 | $5.52 | $5.69 | $5.48 | $5.54 | $5.54 | 46,859,170 |
| 2024-04-10 | $5.56 | $5.71 | $5.21 | $5.69 | $5.69 | 66,910,990 |
| 2024-04-09 | $5.56 | $5.72 | $5.53 | $5.59 | $5.59 | 39,288,900 |
| 2024-04-08 | $5.88 | $5.92 | $5.51 | $5.53 | $5.53 | 58,001,050 |
| 2024-04-03 | $6.14 | $6.15 | $5.79 | $5.88 | $5.88 | 84,843,210 |
| 2024-04-02 | $6.14 | $6.40 | $6.06 | $6.25 | $6.25 | 122,305,240 |
| 2024-04-01 | $6.16 | $6.31 | $6.10 | $6.23 | $6.23 | 102,945,640 |
| 2024-03-29 | $5.91 | $6.46 | $5.90 | $6.15 | $6.15 | 158,394,110 |
| 2024-03-28 | $5.58 | $6.10 | $5.51 | $6.03 | $6.03 | 130,141,530 |
| 2024-03-27 | $5.40 | $5.50 | $5.11 | $5.40 | $5.40 | 63,994,220 |
| 2024-03-26 | $5.52 | $5.63 | $5.31 | $5.41 | $5.41 | 49,491,570 |
| 2024-03-25 | $5.84 | $5.94 | $5.55 | $5.57 | $5.57 | 57,117,640 |
| 2024-03-22 | $6.04 | $6.05 | $5.80 | $5.88 | $5.88 | 76,776,570 |
| 2024-03-21 | $6.11 | $6.24 | $6.02 | $6.11 | $6.11 | 83,819,330 |
| 2024-03-20 | $6.09 | $6.13 | $5.98 | $6.09 | $6.09 | 89,276,590 |
| 2024-03-19 | $5.92 | $6.34 | $5.86 | $6.18 | $6.18 | 130,715,240 |
| 2024-03-18 | $5.78 | $6.10 | $5.78 | $5.99 | $5.99 | 102,567,560 |
| 2024-03-15 | $5.62 | $5.75 | $5.55 | $5.72 | $5.72 | 55,943,710 |
| 2024-03-14 | $5.77 | $5.83 | $5.50 | $5.61 | $5.61 | 71,926,860 |
| 2024-03-13 | $5.90 | $5.90 | $5.73 | $5.78 | $5.78 | 66,190,220 |
| 2024-03-12 | $5.83 | $6.02 | $5.77 | $5.89 | $5.89 | 88,626,390 |
| 2024-03-11 | $5.74 | $5.85 | $5.63 | $5.83 | $5.83 | 66,970,570 |
| 2024-03-08 | $5.83 | $5.92 | $5.71 | $5.86 | $5.86 | 72,503,390 |
| 2024-03-07 | $5.98 | $6.18 | $5.76 | $5.92 | $5.92 | 133,898,140 |
| 2024-03-06 | $5.46 | $6.22 | $5.43 | $6.00 | $6.00 | 144,068,420 |
| 2024-03-05 | $5.58 | $5.88 | $5.47 | $5.52 | $5.52 | 101,676,810 |
| 2024-03-04 | $5.30 | $5.74 | $5.14 | $5.73 | $5.73 | 113,343,760 |
| 2024-03-01 | $5.30 | $5.42 | $5.21 | $5.31 | $5.31 | 70,063,040 |
| 2024-02-29 | $4.84 | $5.30 | $4.83 | $5.30 | $5.30 | 81,992,120 |
| 2024-02-28 | $5.50 | $5.80 | $4.96 | $4.97 | $4.97 | 122,072,370 |
| 2024-02-27 | $5.38 | $5.62 | $5.21 | $5.54 | $5.54 | 104,685,570 |
| 2024-02-26 | $5.27 | $5.79 | $5.09 | $5.48 | $5.48 | 127,726,740 |
| 2024-02-23 | $4.88 | $5.28 | $4.71 | $5.20 | $5.20 | 121,659,170 |
| 2024-02-22 | $4.43 | $4.98 | $4.42 | $4.88 | $4.88 | 119,946,680 |
| 2024-02-21 | $4.22 | $4.58 | $4.21 | $4.38 | $4.38 | 88,377,780 |
| 2024-02-20 | $3.98 | $4.82 | $3.90 | $4.42 | $4.42 | 96,876,030 |
| 2024-02-19 | $3.90 | $4.06 | $3.84 | $4.02 | $4.02 | 70,058,420 |
| 2024-02-08 | $3.34 | $3.68 | $3.32 | $3.67 | $3.67 | 55,941,820 |
| 2024-02-07 | $3.63 | $3.68 | $3.28 | $3.32 | $3.32 | 60,182,320 |
| 2024-02-06 | $3.35 | $3.68 | $3.10 | $3.59 | $3.59 | 58,054,170 |
| 2024-02-05 | $3.94 | $3.99 | $3.37 | $3.46 | $3.46 | 59,496,180 |
| 2024-02-02 | $4.24 | $4.33 | $3.83 | $3.99 | $3.99 | 36,249,570 |
| 2024-02-01 | $4.30 | $4.35 | $4.10 | $4.21 | $4.21 | 33,506,030 |
| 2024-01-31 | $4.50 | $4.63 | $4.28 | $4.29 | $4.29 | 43,958,220 |
| 2024-01-30 | $4.79 | $4.91 | $4.65 | $4.69 | $4.69 | 23,531,810 |
| 2024-01-29 | $5.15 | $5.20 | $4.87 | $4.89 | $4.89 | 29,697,100 |
| 2024-01-26 | $5.14 | $5.28 | $5.08 | $5.15 | $5.15 | 34,243,230 |
| 2024-01-25 | $4.99 | $5.15 | $4.95 | $5.15 | $5.15 | 32,340,500 |
| 2024-01-24 | $4.93 | $5.03 | $4.80 | $5.01 | $5.01 | 29,878,400 |
| 2024-01-23 | $4.85 | $4.94 | $4.79 | $4.89 | $4.89 | 23,607,800 |
| 2024-01-22 | $5.16 | $5.19 | $4.80 | $4.88 | $4.88 | 35,246,770 |
| 2024-01-19 | $5.26 | $5.36 | $5.18 | $5.18 | $5.18 | 29,835,870 |
| 2024-01-18 | $5.18 | $5.33 | $5.07 | $5.32 | $5.32 | 41,216,190 |
| 2024-01-17 | $5.32 | $5.33 | $5.19 | $5.19 | $5.19 | 22,547,510 |
| 2024-01-16 | $5.39 | $5.47 | $5.21 | $5.32 | $5.32 | 30,337,260 |
| 2024-01-15 | $5.36 | $5.39 | $5.28 | $5.32 | $5.32 | 27,788,730 |
| 2024-01-12 | $5.55 | $5.62 | $5.39 | $5.39 | $5.39 | 36,612,730 |
| 2024-01-11 | $5.35 | $5.60 | $5.34 | $5.59 | $5.59 | 39,909,800 |
| 2024-01-10 | $5.67 | $5.68 | $5.39 | $5.40 | $5.40 | 39,605,800 |
| 2024-01-09 | $5.52 | $5.77 | $5.51 | $5.64 | $5.64 | 50,562,120 |
| 2024-01-08 | $5.57 | $5.63 | $5.50 | $5.55 | $5.55 | 27,447,240 |
| 2024-01-05 | $5.73 | $5.77 | $5.51 | $5.55 | $5.55 | 33,896,740 |
| 2024-01-04 | $5.72 | $5.74 | $5.62 | $5.67 | $5.67 | 28,552,560 |
| 2024-01-03 | $5.81 | $5.83 | $5.63 | $5.74 | $5.74 | 38,810,790 |
| 2024-01-02 | $5.80 | $5.97 | $5.75 | $5.82 | $5.82 | 56,284,230 |
| 2024-01-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-12-29 | $5.69 | $5.83 | $5.61 | $5.81 | $5.81 | 57,366,020 |
| 2023-12-28 | $5.58 | $5.72 | $5.44 | $5.69 | $5.69 | 54,984,120 |
| 2023-12-27 | $5.43 | $5.60 | $5.41 | $5.57 | $5.57 | 42,053,420 |
| 2023-12-26 | $5.70 | $5.70 | $5.39 | $5.45 | $5.45 | 54,805,680 |
| 2023-12-25 | $5.71 | $5.84 | $5.57 | $5.65 | $5.65 | 47,362,270 |
| 2023-12-22 | $5.80 | $6.07 | $5.69 | $5.73 | $5.73 | 93,704,270 |
| 2023-12-21 | $5.91 | $6.01 | $5.65 | $5.85 | $5.85 | 97,943,240 |
| 2023-12-20 | $6.80 | $6.85 | $5.95 | $6.01 | $6.01 | 150,359,440 |
| 2023-12-19 | $6.96 | $7.05 | $6.78 | $7.02 | $7.02 | 76,352,530 |
| 2023-12-18 | $6.78 | $7.24 | $6.76 | $7.08 | $7.08 | 115,972,080 |
| 2023-12-15 | $6.90 | $7.08 | $6.69 | $6.90 | $6.90 | 117,546,800 |
| 2023-12-14 | $6.61 | $7.49 | $6.59 | $7.06 | $7.06 | 188,973,380 |
| 2023-12-13 | $6.42 | $6.74 | $6.35 | $6.59 | $6.59 | 128,903,140 |
| 2023-12-12 | $6.39 | $6.48 | $6.33 | $6.40 | $6.40 | 49,213,480 |
| 2023-12-11 | $6.24 | $6.41 | $6.20 | $6.39 | $6.39 | 63,264,110 |
| 2023-12-08 | $6.52 | $6.57 | $6.21 | $6.24 | $6.24 | 97,287,730 |
| 2023-12-07 | $6.45 | $6.66 | $6.42 | $6.54 | $6.54 | 66,351,800 |
| 2023-12-06 | $6.59 | $6.69 | $6.50 | $6.56 | $6.56 | 71,148,870 |
| 2023-12-05 | $6.82 | $6.93 | $6.57 | $6.58 | $6.58 | 91,253,280 |
| 2023-12-04 | $6.74 | $7.15 | $6.73 | $6.90 | $6.90 | 122,862,350 |
| 2023-12-01 | $6.51 | $6.73 | $6.46 | $6.70 | $6.70 | 89,097,230 |
| 2023-11-30 | $6.83 | $6.94 | $6.46 | $6.59 | $6.59 | 138,444,170 |
| 2023-11-29 | $7.10 | $7.44 | $6.91 | $7.00 | $7.00 | 132,010,640 |
| 2023-11-28 | $7.48 | $8.29 | $7.08 | $7.26 | $7.26 | 205,363,830 |
| 2023-11-27 | $6.98 | $7.91 | $6.91 | $7.71 | $7.71 | 223,602,110 |
| 2023-11-24 | $6.95 | $7.55 | $6.57 | $7.11 | $7.11 | 207,057,790 |
| 2023-11-23 | $7.30 | $7.41 | $6.83 | $6.91 | $6.91 | 191,667,060 |
| 2023-11-22 | $7.03 | $8.07 | $7.02 | $7.49 | $7.49 | 282,488,450 |
| 2023-11-21 | $6.99 | $7.77 | $6.77 | $7.29 | $7.29 | 329,648,800 |
| 2023-11-20 | $5.49 | $6.55 | $5.45 | $6.55 | $6.55 | 181,053,890 |
| 2023-11-17 | $5.34 | $5.50 | $5.33 | $5.46 | $5.46 | 58,119,440 |
| 2023-11-16 | $5.38 | $5.47 | $5.31 | $5.38 | $5.38 | 54,230,080 |
| 2023-11-15 | $5.48 | $5.51 | $5.32 | $5.35 | $5.35 | 63,875,770 |
| 2023-11-14 | $5.34 | $5.63 | $5.33 | $5.43 | $5.43 | 90,094,510 |
| 2023-11-13 | $5.16 | $5.33 | $5.16 | $5.31 | $5.31 | 62,866,740 |
| 2023-11-10 | $5.21 | $5.21 | $5.10 | $5.12 | $5.12 | 45,602,220 |
| 2023-11-09 | $5.43 | $5.44 | $5.13 | $5.16 | $5.16 | 107,194,040 |
| 2023-11-08 | $5.30 | $5.50 | $5.25 | $5.48 | $5.48 | 114,747,240 |
| 2023-11-07 | $5.31 | $5.33 | $5.22 | $5.28 | $5.28 | 61,985,610 |
| 2023-11-06 | $5.25 | $5.42 | $5.22 | $5.30 | $5.30 | 123,686,360 |
| 2023-11-03 | $4.92 | $5.32 | $4.92 | $5.21 | $5.21 | 126,168,430 |
| 2023-11-02 | $4.92 | $4.96 | $4.82 | $4.84 | $4.84 | 29,643,670 |
| 2023-11-01 | $5.04 | $5.05 | $4.92 | $4.93 | $4.93 | 26,906,470 |
| 2023-10-31 | $5.01 | $5.10 | $4.92 | $5.03 | $5.03 | 44,620,160 |
| 2023-10-30 | $4.83 | $5.07 | $4.80 | $5.04 | $5.04 | 53,742,790 |
| 2023-10-27 | $4.93 | $4.95 | $4.76 | $4.88 | $4.88 | 42,409,050 |
| 2023-10-26 | $4.90 | $5.00 | $4.82 | $4.97 | $4.97 | 43,175,460 |
| 2023-10-25 | $4.80 | $4.98 | $4.77 | $4.94 | $4.94 | 50,429,760 |
| 2023-10-24 | $4.63 | $4.85 | $4.63 | $4.78 | $4.78 | 32,532,510 |
| 2023-10-23 | $4.65 | $4.76 | $4.60 | $4.65 | $4.65 | 30,323,840 |
| 2023-10-20 | $4.78 | $4.83 | $4.70 | $4.71 | $4.71 | 34,302,310 |
| 2023-10-19 | $4.82 | $4.97 | $4.80 | $4.82 | $4.82 | 38,671,000 |
| 2023-10-18 | $4.96 | $4.96 | $4.76 | $4.87 | $4.87 | 45,078,640 |
| 2023-10-17 | $5.17 | $5.17 | $4.95 | $4.98 | $4.98 | 69,017,980 |
| 2023-10-16 | $5.00 | $5.34 | $4.94 | $5.16 | $5.16 | 112,025,860 |
| 2023-10-13 | $5.00 | $5.08 | $4.92 | $4.97 | $4.97 | 49,664,500 |
| 2023-10-12 | $4.98 | $5.11 | $4.96 | $5.02 | $5.02 | 50,912,850 |
| 2023-10-11 | $5.03 | $5.06 | $4.93 | $4.99 | $4.99 | 67,574,580 |
| 2023-10-10 | $4.80 | $5.19 | $4.74 | $5.14 | $5.14 | 109,853,170 |
| 2023-10-09 | $4.80 | $4.93 | $4.79 | $4.85 | $4.85 | 61,705,790 |
| 2023-09-28 | $4.79 | $4.81 | $4.73 | $4.77 | $4.77 | 43,210,710 |
| 2023-09-27 | $4.86 | $4.89 | $4.74 | $4.75 | $4.75 | 78,914,330 |
| 2023-09-26 | $4.74 | $5.10 | $4.74 | $4.95 | $4.95 | 98,019,870 |
| 2023-09-25 | $4.79 | $4.99 | $4.75 | $4.81 | $4.81 | 105,598,850 |
| 2023-09-22 | $4.72 | $4.77 | $4.64 | $4.76 | $4.76 | 70,048,150 |
| 2023-09-21 | $4.60 | $4.75 | $4.57 | $4.71 | $4.71 | 86,391,330 |
| 2023-09-20 | $4.29 | $4.86 | $4.28 | $4.75 | $4.75 | 130,326,190 |
| 2023-09-19 | $4.34 | $4.38 | $4.29 | $4.29 | $4.29 | 15,530,410 |
| 2023-09-18 | $4.34 | $4.42 | $4.30 | $4.38 | $4.38 | 16,676,500 |
| 2023-09-15 | $4.44 | $4.45 | $4.33 | $4.34 | $4.34 | 16,991,780 |
| 2023-09-14 | $4.47 | $4.48 | $4.36 | $4.41 | $4.41 | 21,259,200 |
| 2023-09-13 | $4.51 | $4.52 | $4.40 | $4.47 | $4.47 | 30,428,900 |
| 2023-09-12 | $4.65 | $4.65 | $4.53 | $4.55 | $4.55 | 29,221,300 |
| 2023-09-11 | $4.54 | $4.66 | $4.51 | $4.65 | $4.65 | 41,451,300 |
| 2023-09-08 | $4.59 | $4.62 | $4.47 | $4.54 | $4.54 | 35,319,300 |
| 2023-09-07 | $4.62 | $4.72 | $4.54 | $4.57 | $4.57 | 46,002,100 |
| 2023-09-06 | $4.57 | $4.73 | $4.46 | $4.69 | $4.69 | 66,536,300 |
| 2023-09-05 | $4.48 | $4.79 | $4.46 | $4.62 | $4.62 | 75,413,520 |
| 2023-09-04 | $4.40 | $4.54 | $4.39 | $4.52 | $4.52 | 43,689,500 |
| 2023-09-01 | $4.44 | $4.46 | $4.36 | $4.40 | $4.40 | 27,221,850 |
| 2023-08-31 | $4.46 | $4.51 | $4.36 | $4.41 | $4.41 | 49,296,420 |
| 2023-08-30 | $4.23 | $4.59 | $4.21 | $4.48 | $4.48 | 98,948,430 |
| 2023-08-29 | $3.92 | $4.17 | $3.90 | $4.15 | $4.15 | 38,069,680 |
| 2023-08-28 | $4.25 | $4.29 | $3.91 | $3.93 | $3.93 | 31,392,580 |
| 2023-08-25 | $4.26 | $4.29 | $3.95 | $3.97 | $3.97 | 41,187,460 |
| 2023-08-24 | $4.32 | $4.47 | $4.30 | $4.35 | $4.35 | 38,412,530 |
| 2023-08-23 | $4.25 | $4.32 | $4.21 | $4.24 | $4.24 | 21,836,250 |
| 2023-08-22 | $4.20 | $4.28 | $4.14 | $4.28 | $4.28 | 23,523,160 |
| 2023-08-21 | $4.15 | $4.25 | $4.15 | $4.18 | $4.18 | 16,652,260 |
| 2023-08-18 | $4.28 | $4.38 | $4.14 | $4.14 | $4.14 | 23,650,200 |
| 2023-08-17 | $4.18 | $4.33 | $4.11 | $4.30 | $4.30 | 25,777,950 |
| 2023-08-16 | $4.14 | $4.24 | $4.13 | $4.18 | $4.18 | 14,549,200 |
| 2023-08-15 | $4.33 | $4.36 | $4.17 | $4.23 | $4.23 | 20,123,420 |
| 2023-08-14 | $4.24 | $4.35 | $4.20 | $4.35 | $4.35 | 16,936,560 |
| 2023-08-11 | $4.32 | $4.35 | $4.24 | $4.25 | $4.25 | 17,613,290 |
| 2023-08-10 | $4.34 | $4.41 | $4.31 | $4.34 | $4.34 | 12,976,940 |
| 2023-08-09 | $4.37 | $4.42 | $4.32 | $4.33 | $4.33 | 16,389,860 |
| 2023-08-08 | $4.47 | $4.50 | $4.41 | $4.41 | $4.41 | 20,640,700 |
| 2023-08-07 | $4.46 | $4.53 | $4.45 | $4.47 | $4.47 | 18,514,900 |
| 2023-08-04 | $4.42 | $4.52 | $4.41 | $4.48 | $4.48 | 23,661,400 |
| 2023-08-03 | $4.50 | $4.60 | $4.42 | $4.43 | $4.43 | 26,773,300 |
| 2023-08-02 | $4.46 | $4.55 | $4.42 | $4.53 | $4.53 | 29,070,710 |
| 2023-08-01 | $4.49 | $4.53 | $4.40 | $4.48 | $4.48 | 21,493,680 |
| 2023-07-31 | $4.42 | $4.52 | $4.40 | $4.49 | $4.49 | 24,048,600 |
| 2023-07-28 | $4.37 | $4.44 | $4.30 | $4.43 | $4.43 | 24,665,700 |
| 2023-07-27 | $4.42 | $4.47 | $4.35 | $4.37 | $4.37 | 19,063,540 |
| 2023-07-26 | $4.50 | $4.51 | $4.40 | $4.41 | $4.41 | 22,554,050 |
| 2023-07-25 | $4.50 | $4.55 | $4.45 | $4.52 | $4.52 | 26,372,110 |
| 2023-07-24 | $4.41 | $4.55 | $4.40 | $4.45 | $4.45 | 24,889,600 |
| 2023-07-21 | $4.46 | $4.52 | $4.38 | $4.44 | $4.44 | 30,888,390 |
| 2023-07-20 | $4.65 | $4.67 | $4.48 | $4.49 | $4.49 | 53,040,220 |
| 2023-07-19 | $4.75 | $4.82 | $4.64 | $4.68 | $4.68 | 45,495,250 |
| 2023-07-18 | $4.89 | $4.95 | $4.80 | $4.83 | $4.83 | 29,618,160 |
| 2023-07-17 | $4.92 | $5.04 | $4.89 | $4.92 | $4.92 | 37,772,440 |
| 2023-07-14 | $4.85 | $5.11 | $4.84 | $4.99 | $4.99 | 62,863,090 |
| 2023-07-13 | $4.86 | $4.91 | $4.75 | $4.89 | $4.89 | 40,634,020 |
| 2023-07-12 | $4.90 | $5.00 | $4.82 | $4.86 | $4.86 | 45,919,200 |
| 2023-07-11 | $5.01 | $5.03 | $4.88 | $4.93 | $4.93 | 42,189,720 |
| 2023-07-10 | $5.10 | $5.15 | $4.94 | $4.97 | $4.97 | 56,629,390 |
| 2023-07-07 | $5.14 | $5.25 | $5.05 | $5.16 | $5.16 | 64,981,600 |
| 2023-07-06 | $5.14 | $5.25 | $5.06 | $5.10 | $5.10 | 80,664,170 |
| 2023-07-05 | $5.26 | $5.29 | $5.08 | $5.12 | $5.12 | 121,089,000 |
| 2023-07-04 | $4.84 | $5.61 | $4.81 | $5.32 | $5.32 | 183,936,190 |
| 2023-07-03 | $4.91 | $4.98 | $4.75 | $4.81 | $4.81 | 50,726,260 |
| 2023-06-30 | $4.82 | $4.99 | $4.76 | $4.92 | $4.92 | 68,428,960 |
| 2023-06-29 | $4.52 | $4.98 | $4.52 | $4.88 | $4.88 | 94,556,960 |
| 2023-06-28 | $4.77 | $4.77 | $4.40 | $4.60 | $4.60 | 76,147,630 |
| 2023-06-27 | $4.98 | $4.99 | $4.66 | $4.82 | $4.82 | 76,710,630 |
| 2023-06-26 | $4.90 | $5.19 | $4.86 | $4.99 | $4.99 | 79,266,530 |
| 2023-06-21 | $5.49 | $5.49 | $4.91 | $4.92 | $4.92 | 130,941,380 |
| 2023-06-20 | $5.31 | $5.87 | $5.24 | $5.49 | $5.49 | 171,220,970 |
| 2023-06-19 | $5.20 | $5.44 | $5.16 | $5.38 | $5.38 | 110,422,650 |
| 2023-06-16 | $5.20 | $5.33 | $5.12 | $5.25 | $5.25 | 88,246,800 |
| 2023-06-15 | $5.38 | $5.60 | $5.24 | $5.26 | $5.26 | 161,047,370 |
| 2023-06-14 | $5.05 | $5.42 | $4.99 | $5.42 | $5.42 | 166,577,590 |
| 2023-06-13 | $5.15 | $5.27 | $5.07 | $5.10 | $5.10 | 100,646,490 |
| 2023-06-12 | $5.29 | $5.39 | $5.11 | $5.14 | $5.14 | 102,200,960 |
| 2023-06-09 | $5.09 | $5.58 | $4.99 | $5.21 | $5.21 | 158,854,000 |
| 2023-06-08 | $4.92 | $5.24 | $4.76 | $5.09 | $5.09 | 129,445,650 |
| 2023-06-07 | $4.81 | $4.90 | $4.78 | $4.88 | $4.88 | 57,729,180 |
| 2023-06-06 | $5.07 | $5.09 | $4.77 | $4.81 | $4.81 | 104,785,800 |
| 2023-06-05 | $5.06 | $5.19 | $5.01 | $5.12 | $5.12 | 91,207,860 |
| 2023-06-02 | $5.23 | $5.35 | $5.04 | $5.05 | $5.05 | 115,560,300 |
| 2023-06-01 | $5.12 | $5.40 | $5.07 | $5.20 | $5.20 | 170,874,840 |
| 2023-05-31 | $4.65 | $5.60 | $4.62 | $5.28 | $5.28 | 235,927,730 |
| 2023-05-30 | $4.61 | $4.75 | $4.53 | $4.75 | $4.75 | 96,839,030 |
| 2023-05-29 | $4.85 | $4.91 | $4.64 | $4.69 | $4.69 | 120,554,120 |
| 2023-05-26 | $5.08 | $5.10 | $4.76 | $4.80 | $4.80 | 192,649,310 |
| 2023-05-25 | $4.91 | $5.46 | $4.74 | $5.32 | $5.32 | 241,801,760 |
| 2023-05-24 | $4.63 | $5.29 | $4.62 | $4.97 | $4.97 | 201,595,890 |
| 2023-05-23 | $4.77 | $4.99 | $4.65 | $4.80 | $4.80 | 144,165,090 |
| 2023-05-22 | $4.74 | $5.08 | $4.66 | $4.92 | $4.92 | 190,606,190 |
| 2023-05-19 | $4.61 | $5.08 | $4.61 | $4.85 | $4.85 | 223,723,540 |
| 2023-05-18 | $4.60 | $4.98 | $4.56 | $4.61 | $4.61 | 221,962,940 |
| 2023-05-17 | $3.61 | $4.34 | $3.59 | $4.34 | $4.34 | 123,679,710 |
| 2023-05-16 | $3.73 | $3.77 | $3.60 | $3.62 | $3.62 | 19,735,920 |
| 2023-05-15 | $3.77 | $3.78 | $3.65 | $3.72 | $3.72 | 19,293,250 |
| 2023-05-12 | $3.90 | $3.91 | $3.73 | $3.76 | $3.76 | 27,709,080 |
| 2023-05-11 | $3.88 | $3.94 | $3.78 | $3.89 | $3.89 | 32,319,370 |
| 2023-05-10 | $3.76 | $3.92 | $3.75 | $3.81 | $3.81 | 27,287,580 |
| 2023-05-09 | $3.93 | $3.95 | $3.87 | $3.88 | $3.88 | 28,693,300 |
| 2023-05-08 | $3.99 | $4.02 | $3.87 | $3.93 | $3.93 | 33,868,820 |
| 2023-05-05 | $4.00 | $4.02 | $3.92 | $3.95 | $3.95 | 35,803,420 |
| 2023-05-04 | $3.79 | $4.07 | $3.77 | $4.01 | $4.01 | 59,179,490 |
| 2023-05-03 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-05-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2023-04-28 | $3.60 | $3.85 | $3.59 | $3.83 | $3.83 | 46,538,290 |
| 2023-04-27 | $3.71 | $3.74 | $3.57 | $3.60 | $3.60 | 32,017,170 |
| 2023-04-26 | $3.73 | $3.80 | $3.68 | $3.73 | $3.73 | 26,301,750 |
| 2023-04-25 | $3.80 | $3.86 | $3.67 | $3.73 | $3.73 | 36,396,000 |
| 2023-04-24 | $3.84 | $3.91 | $3.82 | $3.85 | $3.85 | 25,678,190 |
| 2023-04-21 | $4.10 | $4.10 | $3.85 | $3.87 | $3.87 | 46,753,850 |
| 2023-04-20 | $4.05 | $4.12 | $3.97 | $4.12 | $4.12 | 37,175,290 |
| 2023-04-19 | $4.05 | $4.18 | $4.05 | $4.06 | $4.06 | 31,951,800 |
| 2023-04-18 | $4.08 | $4.10 | $4.00 | $4.06 | $4.06 | 31,089,460 |
| 2023-04-17 | $4.10 | $4.11 | $3.98 | $4.08 | $4.08 | 46,067,210 |
| 2023-04-14 | $4.30 | $4.35 | $4.13 | $4.18 | $4.18 | 46,665,310 |
| 2023-04-13 | $4.40 | $4.45 | $4.30 | $4.32 | $4.32 | 45,795,070 |
| 2023-04-12 | $4.38 | $4.55 | $4.31 | $4.50 | $4.50 | 57,494,690 |
| 2023-04-11 | $4.33 | $4.41 | $4.27 | $4.34 | $4.34 | 36,588,570 |
| 2023-04-10 | $4.73 | $4.73 | $4.31 | $4.35 | $4.35 | 74,172,830 |
| 2023-04-07 | $4.61 | $4.73 | $4.54 | $4.69 | $4.69 | 44,536,600 |
| 2023-04-06 | $4.66 | $4.69 | $4.56 | $4.60 | $4.60 | 54,737,140 |
| 2023-04-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-04-04 | $4.94 | $4.94 | $4.72 | $4.75 | $4.75 | 63,082,680 |
| 2023-04-03 | $4.78 | $4.95 | $4.75 | $4.94 | $4.94 | 66,168,280 |
| 2023-03-31 | $4.65 | $4.85 | $4.63 | $4.84 | $4.84 | 55,068,240 |
| 2023-03-30 | $4.86 | $4.87 | $4.63 | $4.67 | $4.67 | 67,728,690 |
| 2023-03-29 | $4.96 | $4.99 | $4.81 | $4.91 | $4.91 | 60,861,770 |
| 2023-03-28 | $5.07 | $5.09 | $4.91 | $4.91 | $4.91 | 85,725,900 |
| 2023-03-27 | $5.37 | $5.40 | $5.07 | $5.15 | $5.15 | 128,553,380 |
| 2023-03-24 | $5.08 | $5.30 | $5.03 | $5.21 | $5.21 | 142,145,620 |
| 2023-03-23 | $5.01 | $5.18 | $4.97 | $5.10 | $5.10 | 135,559,380 |
| 2023-03-22 | $4.77 | $5.19 | $4.70 | $5.05 | $5.05 | 143,639,240 |
| 2023-03-21 | $4.64 | $4.77 | $4.60 | $4.74 | $4.74 | 50,110,440 |
| 2023-03-20 | $4.73 | $4.83 | $4.61 | $4.61 | $4.61 | 57,364,180 |
| 2023-03-17 | $4.63 | $4.82 | $4.63 | $4.75 | $4.75 | 74,023,850 |
| 2023-03-16 | $4.63 | $4.70 | $4.57 | $4.60 | $4.60 | 50,710,920 |
| 2023-03-15 | $4.83 | $4.91 | $4.66 | $4.67 | $4.67 | 68,339,400 |
| 2023-03-14 | $5.01 | $5.09 | $4.81 | $4.84 | $4.84 | 97,309,410 |
| 2023-03-13 | $4.86 | $5.26 | $4.81 | $5.08 | $5.08 | 133,124,030 |
| 2023-03-10 | $4.92 | $5.13 | $4.82 | $4.89 | $4.89 | 130,980,530 |
| 2023-03-09 | $4.62 | $5.50 | $4.47 | $5.11 | $5.11 | 188,610,800 |
| 2023-03-08 | $4.54 | $4.63 | $4.53 | $4.61 | $4.61 | 37,700,220 |
| 2023-03-07 | $4.69 | $4.74 | $4.56 | $4.56 | $4.56 | 49,496,900 |
| 2023-03-06 | $4.74 | $4.79 | $4.63 | $4.69 | $4.69 | 63,491,960 |
| 2023-03-03 | $4.90 | $4.99 | $4.78 | $4.79 | $4.79 | 108,045,650 |
| 2023-03-02 | $4.85 | $5.16 | $4.81 | $5.09 | $5.09 | 157,167,790 |
| 2023-03-01 | $4.70 | $4.94 | $4.67 | $4.88 | $4.88 | 122,628,800 |
| 2023-02-28 | $4.74 | $4.76 | $4.58 | $4.73 | $4.73 | 64,064,720 |
| 2023-02-27 | $4.58 | $4.70 | $4.55 | $4.67 | $4.67 | 47,910,500 |
| 2023-02-24 | $4.60 | $4.65 | $4.52 | $4.62 | $4.62 | 49,015,950 |
| 2023-02-23 | $4.80 | $4.81 | $4.56 | $4.59 | $4.59 | 78,617,740 |
| 2023-02-22 | $4.85 | $4.91 | $4.68 | $4.78 | $4.78 | 95,362,350 |
| 2023-02-21 | $4.85 | $5.16 | $4.85 | $4.99 | $4.99 | 125,669,950 |
| 2023-02-20 | $4.86 | $5.05 | $4.82 | $4.95 | $4.95 | 109,953,580 |
| 2023-02-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 122,685,790 |
| 2023-02-16 | $4.90 | $4.95 | $4.65 | $4.68 | $4.68 | 129,916,720 |
| 2023-02-15 | $4.87 | $5.10 | $4.82 | $4.99 | $4.99 | 158,667,860 |
| 2023-02-14 | $4.90 | $4.96 | $4.78 | $4.82 | $4.82 | 107,748,460 |
| 2023-02-13 | $5.05 | $5.16 | $4.83 | $4.93 | $4.93 | 199,375,640 |
| 2023-02-10 | $5.94 | $5.96 | $5.35 | $5.38 | $5.38 | 256,981,970 |
| 2023-02-09 | $5.59 | $6.34 | $5.36 | $6.10 | $6.10 | 307,818,650 |
| 2023-02-08 | $5.42 | $5.89 | $5.42 | $5.76 | $5.76 | 274,031,750 |
| 2023-02-07 | $5.26 | $5.68 | $5.20 | $5.42 | $5.42 | 213,802,580 |
| 2023-02-06 | $5.44 | $5.80 | $5.33 | $5.62 | $5.62 | 292,280,200 |
| 2023-02-03 | $5.33 | $5.60 | $5.23 | $5.51 | $5.51 | 252,945,600 |
| 2023-02-02 | $6.00 | $6.08 | $5.45 | $5.55 | $5.55 | 351,696,380 |
| 2023-02-01 | $4.89 | $5.45 | $4.70 | $5.45 | $5.45 | 291,055,800 |
| 2023-01-31 | $4.07 | $4.54 | $4.03 | $4.54 | $4.54 | 170,366,930 |
| 2023-01-30 | $3.20 | $3.78 | $3.19 | $3.78 | $3.78 | 125,733,340 |
| 2023-01-20 | $3.05 | $3.44 | $3.02 | $3.15 | $3.15 | 76,653,290 |
| 2023-01-19 | $2.94 | $2.98 | $2.91 | $2.97 | $2.97 | 16,547,830 |
| 2023-01-18 | $2.87 | $2.95 | $2.86 | $2.92 | $2.92 | 15,371,400 |
| 2023-01-17 | $2.95 | $2.95 | $2.85 | $2.87 | $2.87 | 12,230,880 |
| 2023-01-16 | $2.86 | $2.95 | $2.86 | $2.93 | $2.93 | 14,784,150 |
| 2023-01-13 | $2.93 | $2.93 | $2.85 | $2.88 | $2.88 | 10,910,360 |
| 2023-01-12 | $2.88 | $2.94 | $2.87 | $2.91 | $2.91 | 11,939,780 |
| 2023-01-11 | $2.95 | $2.97 | $2.88 | $2.90 | $2.90 | 12,192,980 |
| 2023-01-10 | $2.97 | $2.99 | $2.91 | $2.95 | $2.95 | 11,534,100 |
| 2023-01-09 | $2.93 | $3.00 | $2.93 | $2.96 | $2.96 | 10,853,100 |
| 2023-01-06 | $2.98 | $3.01 | $2.92 | $2.93 | $2.93 | 14,485,100 |
| 2023-01-05 | $3.04 | $3.05 | $2.96 | $2.98 | $2.98 | 16,964,490 |
| 2023-01-04 | $3.02 | $3.06 | $2.99 | $3.04 | $3.04 | 20,361,120 |
| 2023-01-03 | $2.83 | $3.02 | $2.83 | $3.00 | $3.00 | 31,853,810 |
| 2023-01-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2022-12-30 | $2.80 | $2.87 | $2.77 | $2.83 | $2.83 | 15,405,860 |
| 2022-12-29 | $2.81 | $2.84 | $2.77 | $2.79 | $2.79 | 12,304,050 |
| 2022-12-28 | $2.88 | $2.92 | $2.81 | $2.83 | $2.83 | 14,970,680 |
| 2022-12-27 | $2.91 | $2.94 | $2.86 | $2.90 | $2.90 | 15,451,770 |
| 2022-12-26 | $2.87 | $2.92 | $2.86 | $2.90 | $2.90 | 14,390,090 |
| 2022-12-23 | $2.82 | $2.91 | $2.81 | $2.87 | $2.87 | 18,603,180 |
| 2022-12-22 | $2.90 | $2.91 | $2.82 | $2.82 | $2.82 | 22,621,300 |
| 2022-12-21 | $2.96 | $2.96 | $2.87 | $2.88 | $2.88 | 19,736,000 |
| 2022-12-20 | $2.89 | $2.97 | $2.85 | $2.94 | $2.94 | 29,955,860 |
| 2022-12-19 | $2.91 | $2.99 | $2.85 | $2.86 | $2.86 | 33,643,110 |
| 2022-12-16 | $3.07 | $3.10 | $2.89 | $2.93 | $2.93 | 70,054,480 |
| 2022-12-15 | $3.21 | $3.29 | $3.18 | $3.24 | $3.24 | 20,272,530 |
| 2022-12-14 | $3.21 | $3.31 | $3.19 | $3.23 | $3.23 | 20,810,700 |
| 2022-12-13 | $3.24 | $3.30 | $3.18 | $3.21 | $3.21 | 19,265,540 |
| 2022-12-12 | $3.20 | $3.24 | $3.16 | $3.22 | $3.22 | 21,225,770 |
| 2022-12-09 | $3.32 | $3.38 | $3.18 | $3.22 | $3.22 | 33,793,770 |
| 2022-12-08 | $3.45 | $3.47 | $3.34 | $3.35 | $3.35 | 24,783,480 |
| 2022-12-07 | $3.47 | $3.51 | $3.44 | $3.47 | $3.47 | 18,269,640 |
| 2022-12-06 | $3.58 | $3.59 | $3.47 | $3.50 | $3.50 | 20,197,800 |
| 2022-12-05 | $3.55 | $3.62 | $3.53 | $3.57 | $3.57 | 22,536,580 |
| 2022-12-01 | $3.49 | $3.51 | $3.44 | $3.46 | $3.46 | 20,135,790 |
| 2022-11-30 | $3.49 | $3.49 | $3.43 | $3.45 | $3.45 | 15,147,380 |
| 2022-11-29 | $3.39 | $3.49 | $3.37 | $3.49 | $3.49 | 17,589,330 |
| 2022-11-28 | $3.39 | $3.40 | $3.33 | $3.39 | $3.39 | 12,057,540 |
| 2022-11-25 | $3.45 | $3.47 | $3.39 | $3.41 | $3.41 | 14,292,320 |
| 2022-11-24 | $3.49 | $3.54 | $3.43 | $3.46 | $3.46 | 17,883,420 |
| 2022-11-23 | $3.55 | $3.55 | $3.40 | $3.46 | $3.46 | 24,915,070 |
| 2022-11-22 | $3.64 | $3.67 | $3.52 | $3.56 | $3.56 | 27,693,240 |
| 2022-11-21 | $3.72 | $3.73 | $3.56 | $3.61 | $3.61 | 35,132,500 |
| 2022-11-18 | $3.72 | $3.85 | $3.70 | $3.74 | $3.74 | 43,624,710 |
| 2022-11-17 | $3.70 | $3.77 | $3.62 | $3.72 | $3.72 | 24,683,190 |
| 2022-11-16 | $3.64 | $3.75 | $3.63 | $3.69 | $3.69 | 27,873,690 |
| 2022-11-15 | $3.60 | $3.69 | $3.60 | $3.66 | $3.66 | 32,356,160 |
| 2022-11-14 | $3.57 | $3.62 | $3.53 | $3.56 | $3.56 | 24,165,630 |
| 2022-11-11 | $3.65 | $3.68 | $3.55 | $3.56 | $3.56 | 35,572,890 |
| 2022-11-10 | $3.58 | $3.69 | $3.57 | $3.59 | $3.59 | 32,851,000 |
| 2022-11-09 | $3.67 | $3.73 | $3.58 | $3.64 | $3.64 | 41,082,450 |
| 2022-11-08 | $3.53 | $3.69 | $3.45 | $3.66 | $3.66 | 54,959,660 |
| 2022-11-07 | $3.45 | $3.55 | $3.43 | $3.55 | $3.55 | 37,505,940 |
| 2022-11-04 | $3.36 | $3.44 | $3.35 | $3.42 | $3.42 | 22,913,810 |
| 2022-11-03 | $3.45 | $3.46 | $3.33 | $3.35 | $3.35 | 24,308,800 |
| 2022-11-02 | $3.40 | $3.46 | $3.37 | $3.45 | $3.45 | 22,435,620 |
| 2022-11-01 | $3.34 | $3.42 | $3.33 | $3.38 | $3.38 | 18,415,570 |
| 2022-10-31 | $3.26 | $3.40 | $3.25 | $3.34 | $3.34 | 26,400,390 |
| 2022-10-28 | $3.47 | $3.48 | $3.22 | $3.24 | $3.24 | 28,498,800 |
| 2022-10-27 | $3.56 | $3.62 | $3.44 | $3.44 | $3.44 | 28,548,650 |
| 2022-10-26 | $3.46 | $3.59 | $3.44 | $3.56 | $3.56 | 26,484,760 |
| 2022-10-25 | $3.46 | $3.48 | $3.36 | $3.46 | $3.46 | 20,192,460 |
| 2022-10-24 | $3.50 | $3.62 | $3.38 | $3.41 | $3.41 | 24,500,480 |
| 2022-10-21 | $3.53 | $3.60 | $3.45 | $3.47 | $3.47 | 19,010,700 |
| 2022-10-20 | $3.60 | $3.69 | $3.45 | $3.54 | $3.54 | 26,141,940 |
| 2022-10-19 | $3.63 | $3.65 | $3.54 | $3.56 | $3.56 | 22,428,080 |
| 2022-10-18 | $3.71 | $3.71 | $3.62 | $3.64 | $3.64 | 23,217,180 |
| 2022-10-17 | $3.53 | $3.75 | $3.51 | $3.70 | $3.70 | 35,070,490 |
| 2022-10-14 | $3.51 | $3.56 | $3.50 | $3.53 | $3.53 | 17,986,700 |
| 2022-10-13 | $3.43 | $3.53 | $3.42 | $3.49 | $3.49 | 21,464,640 |
| 2022-10-12 | $3.39 | $3.45 | $3.29 | $3.45 | $3.45 | 22,263,080 |
| 2022-10-11 | $3.27 | $3.39 | $3.22 | $3.36 | $3.36 | 24,854,670 |
| 2022-10-10 | $3.12 | $3.44 | $3.12 | $3.25 | $3.25 | 39,529,580 |
| 2022-09-30 | $3.49 | $3.60 | $3.45 | $3.45 | $3.45 | 18,171,090 |
| 2022-09-29 | $3.60 | $3.63 | $3.49 | $3.49 | $3.49 | 20,337,610 |
| 2022-09-28 | $3.71 | $3.76 | $3.54 | $3.55 | $3.55 | 24,133,470 |
| 2022-09-27 | $3.66 | $3.79 | $3.63 | $3.75 | $3.75 | 24,384,960 |
| 2022-09-26 | $3.68 | $3.77 | $3.64 | $3.68 | $3.68 | 20,778,980 |
| 2022-09-23 | $3.92 | $3.93 | $3.71 | $3.73 | $3.73 | 28,581,500 |
| 2022-09-22 | $3.88 | $4.04 | $3.86 | $3.89 | $3.89 | 33,547,880 |
| 2022-09-21 | $3.91 | $3.92 | $3.83 | $3.89 | $3.89 | 21,292,140 |
| 2022-09-20 | $3.76 | $3.94 | $3.76 | $3.91 | $3.91 | 33,286,240 |
| 2022-09-19 | $3.78 | $3.85 | $3.70 | $3.75 | $3.75 | 19,565,300 |
| 2022-09-16 | $3.83 | $3.92 | $3.78 | $3.79 | $3.79 | 25,558,990 |
| 2022-09-15 | $4.06 | $4.10 | $3.78 | $3.84 | $3.84 | 37,477,830 |
| 2022-09-14 | $4.00 | $4.13 | $3.97 | $4.03 | $4.03 | 29,537,520 |
| 2022-09-13 | $4.20 | $4.25 | $4.13 | $4.15 | $4.15 | 23,103,130 |
| 2022-09-12 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2022-09-09 | $4.21 | $4.23 | $4.09 | $4.11 | $4.11 | 23,557,750 |
| 2022-09-08 | $4.36 | $4.37 | $4.16 | $4.16 | $4.16 | 44,162,010 |
| 2022-09-07 | $4.28 | $4.48 | $4.25 | $4.40 | $4.40 | 55,472,440 |
| 2022-09-06 | $4.28 | $4.38 | $4.15 | $4.34 | $4.34 | 36,313,280 |
| 2022-09-05 | $4.27 | $4.40 | $4.21 | $4.24 | $4.24 | 39,540,160 |
| 2022-09-02 | $4.12 | $4.36 | $4.10 | $4.27 | $4.27 | 54,657,830 |
| 2022-09-01 | $4.15 | $4.22 | $4.06 | $4.07 | $4.07 | 26,664,590 |
| 2022-08-31 | $4.27 | $4.29 | $4.06 | $4.16 | $4.16 | 40,535,050 |
| 2022-08-30 | $4.37 | $4.42 | $4.21 | $4.26 | $4.26 | 39,835,110 |
| 2022-08-29 | $4.26 | $4.52 | $4.22 | $4.40 | $4.40 | 37,510,370 |
| 2022-08-26 | $4.58 | $4.63 | $4.35 | $4.39 | $4.39 | 51,871,500 |
| 2022-08-25 | $4.71 | $4.76 | $4.49 | $4.55 | $4.55 | 55,814,230 |
| 2022-08-24 | $5.13 | $5.13 | $4.66 | $4.72 | $4.72 | 83,902,410 |
| 2022-08-23 | $4.87 | $5.31 | $4.79 | $5.14 | $5.14 | 114,995,560 |
| 2022-08-22 | $4.82 | $4.93 | $4.75 | $4.86 | $4.86 | 49,549,830 |
| 2022-08-19 | $5.03 | $5.09 | $4.77 | $4.85 | $4.85 | 97,733,440 |
| 2022-08-18 | $5.09 | $5.29 | $4.90 | $5.10 | $5.10 | 98,971,190 |
| 2022-08-17 | $5.28 | $5.28 | $4.99 | $5.08 | $5.08 | 114,414,980 |
| 2022-08-16 | $5.47 | $5.50 | $5.23 | $5.37 | $5.37 | 118,808,310 |
| 2022-08-15 | $5.42 | $5.88 | $5.30 | $5.60 | $5.60 | 169,440,450 |
| 2022-08-12 | $5.25 | $6.09 | $5.25 | $5.53 | $5.53 | 202,464,670 |
| 2022-08-11 | $5.36 | $5.46 | $5.16 | $5.21 | $5.21 | 137,687,770 |
| 2022-08-10 | $5.08 | $5.67 | $4.93 | $5.46 | $5.46 | 207,587,590 |
| 2022-08-09 | $4.70 | $5.49 | $4.70 | $5.24 | $5.24 | 197,277,600 |
| 2022-08-08 | $4.40 | $4.96 | $4.34 | $4.73 | $4.73 | 147,930,320 |
| 2022-08-05 | $4.58 | $4.60 | $4.32 | $4.38 | $4.38 | 141,650,350 |
| 2022-08-04 | $4.16 | $4.98 | $4.08 | $4.81 | $4.81 | 194,022,200 |
| 2022-08-03 | $4.65 | $4.70 | $4.13 | $4.15 | $4.15 | 176,727,030 |
| 2022-08-02 | $4.80 | $4.93 | $4.36 | $4.52 | $4.52 | 221,203,220 |
| 2022-08-01 | $4.23 | $5.05 | $4.11 | $5.05 | $5.05 | 262,400,150 |
| 2022-07-29 | $3.52 | $4.21 | $3.47 | $4.21 | $4.21 | 109,523,030 |
| 2022-07-28 | $3.55 | $3.59 | $3.49 | $3.51 | $3.51 | 28,895,490 |
| 2022-07-27 | $3.50 | $3.61 | $3.44 | $3.56 | $3.56 | 30,895,910 |
| 2022-07-26 | $3.41 | $3.48 | $3.37 | $3.47 | $3.47 | 26,357,530 |
| 2022-07-25 | $3.39 | $3.44 | $3.34 | $3.38 | $3.38 | 15,684,970 |
| 2022-07-22 | $3.40 | $3.43 | $3.35 | $3.39 | $3.39 | 15,166,710 |
| 2022-07-21 | $3.41 | $3.47 | $3.37 | $3.38 | $3.38 | 21,934,240 |
| 2022-07-20 | $3.45 | $3.45 | $3.38 | $3.41 | $3.41 | 18,487,750 |
| 2022-07-19 | $3.43 | $3.47 | $3.34 | $3.43 | $3.43 | 29,245,240 |
| 2022-07-18 | $3.20 | $3.45 | $3.20 | $3.38 | $3.38 | 34,696,670 |
| 2022-07-15 | $3.30 | $3.32 | $3.20 | $3.21 | $3.21 | 20,725,240 |
| 2022-07-14 | $3.38 | $3.38 | $3.31 | $3.34 | $3.34 | 16,873,840 |
| 2022-07-13 | $3.38 | $3.40 | $3.35 | $3.36 | $3.36 | 14,065,650 |
| 2022-07-12 | $3.49 | $3.49 | $3.32 | $3.36 | $3.36 | 28,973,910 |
| 2022-07-11 | $3.53 | $3.55 | $3.42 | $3.51 | $3.51 | 34,095,660 |
| 2022-07-08 | $3.31 | $3.50 | $3.31 | $3.49 | $3.49 | 53,549,780 |
| 2022-07-07 | $3.40 | $3.41 | $3.30 | $3.31 | $3.31 | 22,551,280 |
| 2022-07-06 | $3.34 | $3.47 | $3.28 | $3.35 | $3.35 | 28,116,870 |
| 2022-07-05 | $3.50 | $3.53 | $3.28 | $3.33 | $3.33 | 44,574,920 |
| 2022-07-04 | $3.59 | $3.60 | $3.48 | $3.56 | $3.56 | 37,606,120 |
| 2022-07-01 | $3.48 | $3.67 | $3.42 | $3.61 | $3.61 | 44,196,620 |
| 2022-06-30 | $3.50 | $3.67 | $3.41 | $3.46 | $3.46 | 45,381,660 |
| 2022-06-29 | $3.53 | $3.59 | $3.42 | $3.44 | $3.44 | 31,693,800 |
| 2022-06-28 | $3.37 | $3.57 | $3.36 | $3.53 | $3.53 | 39,131,700 |
| 2022-06-27 | $3.37 | $3.42 | $3.31 | $3.39 | $3.39 | 25,898,380 |
| 2022-06-24 | $3.28 | $3.43 | $3.26 | $3.39 | $3.39 | 32,785,240 |
| 2022-06-23 | $3.22 | $3.31 | $3.20 | $3.27 | $3.27 | 21,448,740 |
| 2022-06-22 | $3.36 | $3.38 | $3.24 | $3.25 | $3.25 | 25,737,600 |
| 2022-06-21 | $3.22 | $3.47 | $3.22 | $3.38 | $3.38 | 48,975,200 |
| 2022-06-20 | $3.28 | $3.32 | $3.19 | $3.20 | $3.20 | 31,484,740 |
| 2022-06-17 | $3.40 | $3.43 | $3.29 | $3.30 | $3.30 | 28,326,840 |
| 2022-06-16 | $3.37 | $3.49 | $3.30 | $3.41 | $3.41 | 33,284,060 |
| 2022-06-15 | $3.38 | $3.58 | $3.34 | $3.35 | $3.35 | 36,388,290 |
| 2022-06-14 | $3.44 | $3.48 | $3.28 | $3.39 | $3.39 | 39,754,570 |
| 2022-06-13 | $3.58 | $3.79 | $3.49 | $3.51 | $3.51 | 46,573,560 |
| 2022-06-10 | $3.95 | $4.07 | $3.67 | $3.70 | $3.70 | 72,152,190 |
| 2022-06-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-06-08 | $3.83 | $4.02 | $3.80 | $3.90 | $3.90 | 28,656,130 |
| 2022-06-07 | $3.70 | $3.89 | $3.63 | $3.89 | $3.89 | 28,590,180 |
| 2022-06-06 | $3.74 | $3.78 | $3.66 | $3.72 | $3.72 | 20,967,670 |
| 2022-06-02 | $3.56 | $3.75 | $3.54 | $3.72 | $3.72 | 26,443,930 |
| 2022-06-01 | $3.47 | $3.65 | $3.46 | $3.60 | $3.60 | 24,659,400 |
| 2022-05-31 | $3.45 | $3.53 | $3.36 | $3.46 | $3.46 | 28,274,590 |
| 2022-05-30 | $3.36 | $3.57 | $3.33 | $3.49 | $3.49 | 21,693,850 |
| 2022-05-27 | $3.40 | $3.45 | $3.28 | $3.34 | $3.34 | 18,743,570 |
| 2022-05-26 | $3.50 | $3.55 | $3.36 | $3.37 | $3.37 | 25,058,960 |
| 2022-05-25 | $3.33 | $3.56 | $3.33 | $3.53 | $3.53 | 24,716,690 |
| 2022-05-24 | $3.50 | $3.62 | $3.34 | $3.36 | $3.36 | 38,927,010 |
| 2022-05-23 | $3.65 | $3.86 | $3.55 | $3.56 | $3.56 | 41,108,970 |
| 2022-05-20 | $3.29 | $3.79 | $3.29 | $3.68 | $3.68 | 51,996,770 |
| 2022-05-19 | $3.10 | $3.36 | $3.03 | $3.26 | $3.26 | 46,129,180 |
| 2022-05-18 | $3.68 | $3.68 | $3.24 | $3.29 | $3.29 | 38,034,630 |
| 2022-05-17 | $3.40 | $3.54 | $3.30 | $3.53 | $3.53 | 28,821,340 |
| 2022-05-16 | $3.22 | $3.44 | $3.21 | $3.40 | $3.40 | 28,536,040 |
| 2022-05-13 | $3.09 | $3.31 | $3.01 | $3.23 | $3.23 | 30,095,320 |
| 2022-05-12 | $2.84 | $3.07 | $2.84 | $3.05 | $3.05 | 25,137,850 |
| 2022-05-11 | $2.82 | $2.98 | $2.81 | $2.86 | $2.86 | 18,231,890 |
| 2022-05-10 | $2.71 | $2.86 | $2.70 | $2.84 | $2.84 | 18,500,400 |
| 2022-05-09 | $2.74 | $2.76 | $2.70 | $2.74 | $2.74 | 12,779,220 |
| 2022-05-06 | $2.65 | $2.78 | $2.63 | $2.73 | $2.73 | 19,989,920 |
| 2022-05-05 | $2.62 | $2.76 | $2.61 | $2.67 | $2.67 | 23,542,440 |
| 2022-05-04 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2022-05-03 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2022-04-29 | $2.41 | $2.79 | $2.39 | $2.69 | $2.69 | 42,629,640 |
| 2022-04-28 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 7,283,260 |
| 2022-04-27 | $2.10 | $2.14 | $1.71 | $1.99 | $1.99 | 33,538,790 |
| 2022-04-26 | $2.23 | $2.26 | $2.14 | $2.14 | $2.14 | 9,266,740 |
| 2022-04-25 | $2.32 | $2.33 | $2.18 | $2.20 | $2.20 | 10,840,960 |
| 2022-04-22 | $2.38 | $2.46 | $2.37 | $2.37 | $2.37 | 9,008,700 |
| 2022-04-21 | $2.40 | $2.42 | $2.29 | $2.32 | $2.32 | 8,707,740 |
| 2022-04-20 | $2.42 | $2.46 | $2.40 | $2.42 | $2.42 | 6,064,870 |
| 2022-04-19 | $2.44 | $2.47 | $2.40 | $2.42 | $2.42 | 5,781,970 |
| 2022-04-18 | $2.44 | $2.49 | $2.37 | $2.45 | $2.45 | 6,591,910 |
| 2022-04-15 | $2.55 | $2.58 | $2.44 | $2.45 | $2.45 | 11,756,240 |
| 2022-04-14 | $2.60 | $2.62 | $2.57 | $2.59 | $2.59 | 5,555,160 |
| 2022-04-13 | $2.60 | $2.64 | $2.57 | $2.59 | $2.59 | 8,689,690 |
| 2022-04-12 | $2.57 | $2.60 | $2.54 | $2.60 | $2.60 | 6,661,470 |
| 2022-04-11 | $2.58 | $2.64 | $2.55 | $2.56 | $2.56 | 8,926,200 |
| 2022-04-08 | $2.63 | $2.64 | $2.54 | $2.59 | $2.59 | 11,276,600 |
| 2022-04-07 | $2.65 | $2.70 | $2.62 | $2.62 | $2.62 | 9,460,780 |
| 2022-04-06 | $2.60 | $2.69 | $2.57 | $2.65 | $2.65 | 11,593,920 |
| 2022-04-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2022-04-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2022-04-01 | $2.56 | $2.64 | $2.52 | $2.59 | $2.59 | 13,718,890 |
| 2022-03-31 | $2.57 | $2.59 | $2.52 | $2.54 | $2.54 | 13,698,100 |
| 2022-03-30 | $2.59 | $2.62 | $2.57 | $2.59 | $2.59 | 8,038,000 |
| 2022-03-29 | $2.57 | $2.62 | $2.53 | $2.60 | $2.60 | 12,094,200 |
| 2022-03-28 | $2.45 | $2.61 | $2.44 | $2.56 | $2.56 | 18,969,590 |
| 2022-03-25 | $2.43 | $2.46 | $2.41 | $2.45 | $2.45 | 8,764,660 |
| 2022-03-24 | $2.45 | $2.46 | $2.40 | $2.42 | $2.42 | 10,798,300 |
| 2022-03-23 | $2.47 | $2.48 | $2.45 | $2.47 | $2.47 | 7,664,040 |
| 2022-03-22 | $2.46 | $2.50 | $2.44 | $2.47 | $2.47 | 9,735,040 |
| 2022-03-21 | $2.43 | $2.50 | $2.43 | $2.47 | $2.47 | 10,517,120 |
| 2022-03-18 | $2.40 | $2.44 | $2.40 | $2.43 | $2.43 | 10,241,470 |
| 2022-03-17 | $2.38 | $2.45 | $2.38 | $2.39 | $2.39 | 12,369,490 |
| 2022-03-16 | $2.37 | $2.39 | $2.28 | $2.38 | $2.38 | 9,839,510 |
| 2022-03-15 | $2.41 | $2.45 | $2.32 | $2.32 | $2.32 | 10,034,000 |
| 2022-03-14 | $2.47 | $2.50 | $2.43 | $2.43 | $2.43 | 8,428,230 |
| 2022-03-11 | $2.43 | $2.50 | $2.38 | $2.50 | $2.50 | 9,905,690 |
| 2022-03-10 | $2.45 | $2.51 | $2.45 | $2.46 | $2.46 | 8,250,170 |
| 2022-03-09 | $2.50 | $2.51 | $2.33 | $2.42 | $2.42 | 12,928,620 |
| 2022-03-08 | $2.55 | $2.57 | $2.47 | $2.48 | $2.48 | 10,917,320 |
| 2022-03-07 | $2.57 | $2.62 | $2.55 | $2.57 | $2.57 | 8,458,410 |
| 2022-03-04 | $2.63 | $2.65 | $2.57 | $2.59 | $2.59 | 8,254,000 |
| 2022-03-03 | $2.64 | $2.70 | $2.64 | $2.65 | $2.65 | 8,749,610 |
| 2022-03-02 | $2.61 | $2.63 | $2.59 | $2.62 | $2.62 | 9,113,930 |
| 2022-03-01 | $2.59 | $2.63 | $2.58 | $2.62 | $2.62 | 10,634,280 |
| 2022-02-28 | $2.63 | $2.63 | $2.55 | $2.61 | $2.61 | 8,124,280 |
| 2022-02-25 | $2.62 | $2.68 | $2.61 | $2.63 | $2.63 | 10,168,790 |
| 2022-02-24 | $2.73 | $2.75 | $2.57 | $2.61 | $2.61 | 18,518,340 |
| 2022-02-23 | $2.73 | $2.77 | $2.71 | $2.75 | $2.75 | 9,305,860 |
| 2022-02-22 | $2.72 | $2.75 | $2.68 | $2.71 | $2.71 | 13,188,810 |
| 2022-02-21 | $2.65 | $2.78 | $2.64 | $2.75 | $2.75 | 14,955,020 |
| 2022-02-18 | $2.64 | $2.67 | $2.61 | $2.64 | $2.64 | 8,556,070 |
| 2022-02-17 | $2.59 | $2.67 | $2.57 | $2.61 | $2.61 | 11,976,390 |
| 2022-02-16 | $2.57 | $2.60 | $2.56 | $2.60 | $2.60 | 8,422,000 |
| 2022-02-15 | $2.53 | $2.59 | $2.52 | $2.55 | $2.55 | 13,209,140 |
| 2022-02-14 | $2.58 | $2.67 | $2.56 | $2.59 | $2.59 | 21,123,430 |
| 2022-02-11 | $2.56 | $2.57 | $2.45 | $2.47 | $2.47 | 22,157,880 |
| 2022-02-10 | $2.56 | $2.59 | $2.54 | $2.58 | $2.58 | 11,105,070 |
| 2022-02-09 | $2.55 | $2.63 | $2.53 | $2.57 | $2.57 | 18,873,780 |
| 2022-02-08 | $2.50 | $2.57 | $2.48 | $2.56 | $2.56 | 16,987,890 |
| 2022-02-07 | $2.58 | $2.72 | $2.46 | $2.50 | $2.50 | 43,941,640 |
| 2022-02-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-02-03 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-02-02 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-02-01 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-01-28 | $2.91 | $3.02 | $2.89 | $2.99 | $2.99 | 10,373,490 |
| 2022-01-27 | $3.02 | $3.02 | $2.85 | $2.88 | $2.88 | 11,813,750 |
| 2022-01-26 | $3.00 | $3.03 | $2.96 | $3.02 | $3.02 | 6,686,310 |
| 2022-01-25 | $3.10 | $3.11 | $2.96 | $2.99 | $2.99 | 12,907,580 |
| 2022-01-24 | $3.17 | $3.19 | $3.09 | $3.11 | $3.11 | 8,468,880 |
| 2022-01-21 | $3.13 | $3.21 | $3.13 | $3.19 | $3.19 | 7,828,810 |
| 2022-01-20 | $3.29 | $3.30 | $3.14 | $3.15 | $3.15 | 13,763,800 |
| 2022-01-19 | $3.25 | $3.32 | $3.23 | $3.30 | $3.30 | 8,841,420 |
| 2022-01-18 | $3.36 | $3.37 | $3.24 | $3.25 | $3.25 | 11,799,420 |
| 2022-01-17 | $3.26 | $3.41 | $3.23 | $3.37 | $3.37 | 12,568,880 |
| 2022-01-14 | $3.38 | $3.42 | $3.27 | $3.29 | $3.29 | 14,780,700 |
| 2022-01-13 | $3.38 | $3.43 | $3.36 | $3.38 | $3.38 | 8,976,880 |
| 2022-01-12 | $3.34 | $3.39 | $3.33 | $3.37 | $3.37 | 8,472,720 |
| 2022-01-11 | $3.37 | $3.43 | $3.33 | $3.35 | $3.35 | 15,179,410 |
| 2022-01-10 | $3.52 | $3.54 | $3.33 | $3.39 | $3.39 | 20,021,460 |
| 2022-01-07 | $3.57 | $3.58 | $3.51 | $3.55 | $3.55 | 13,046,740 |
| 2022-01-06 | $3.53 | $3.59 | $3.48 | $3.54 | $3.54 | 13,981,520 |
| 2022-01-05 | $3.51 | $3.58 | $3.44 | $3.53 | $3.53 | 17,443,400 |
| 2022-01-04 | $3.41 | $3.52 | $3.36 | $3.51 | $3.51 | 20,338,290 |
| 2022-01-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2021-12-31 | $3.36 | $3.39 | $3.32 | $3.32 | $3.32 | 9,643,690 |
| 2021-12-30 | $3.31 | $3.43 | $3.31 | $3.36 | $3.36 | 11,851,140 |
| 2021-12-29 | $3.26 | $3.34 | $3.25 | $3.33 | $3.33 | 10,809,800 |
| 2021-12-28 | $3.19 | $3.26 | $3.18 | $3.26 | $3.26 | 9,992,920 |
| 2021-12-27 | $3.20 | $3.25 | $3.17 | $3.19 | $3.19 | 9,235,260 |
| 2021-12-24 | $3.32 | $3.33 | $3.17 | $3.19 | $3.19 | 19,813,250 |
| 2021-12-22 | $3.37 | $3.45 | $3.33 | $3.40 | $3.40 | 18,320,280 |
| 2021-12-21 | $3.22 | $3.38 | $3.22 | $3.37 | $3.37 | 21,005,430 |
| 2021-12-20 | $3.26 | $3.28 | $3.20 | $3.22 | $3.22 | 12,003,110 |
| 2021-12-17 | $3.19 | $3.28 | $3.17 | $3.27 | $3.27 | 15,165,600 |
| 2021-12-16 | $3.14 | $3.20 | $3.14 | $3.17 | $3.17 | 13,524,080 |
| 2021-12-15 | $3.22 | $3.24 | $3.11 | $3.14 | $3.14 | 31,098,190 |
| 2021-12-14 | $3.27 | $3.33 | $3.26 | $3.28 | $3.28 | 12,800,720 |
| 2021-12-13 | $3.36 | $3.37 | $3.24 | $3.30 | $3.30 | 18,096,680 |
| 2021-12-08 | $3.58 | $3.60 | $3.41 | $3.42 | $3.42 | 30,804,980 |
| 2021-12-07 | $3.39 | $3.60 | $3.37 | $3.60 | $3.60 | 32,093,090 |
| 2021-12-06 | $3.37 | $3.50 | $3.30 | $3.40 | $3.40 | 23,115,370 |
| 2021-12-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 24,917,280 |
| 2021-12-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 48,032,660 |
| 2021-12-01 | $3.26 | $3.49 | $3.23 | $3.46 | $3.46 | 34,643,080 |
| 2021-11-30 | $3.20 | $3.34 | $3.20 | $3.26 | $3.26 | 25,159,600 |
| 2021-11-29 | $3.05 | $3.24 | $3.04 | $3.19 | $3.19 | 18,726,530 |
| 2021-11-26 | $3.16 | $3.17 | $3.09 | $3.12 | $3.12 | 11,908,180 |
| 2021-11-25 | $3.08 | $3.20 | $3.05 | $3.16 | $3.16 | 18,188,510 |
| 2021-11-24 | $3.06 | $3.09 | $3.02 | $3.07 | $3.07 | 12,824,290 |
| 2021-11-23 | $2.99 | $3.17 | $2.98 | $3.06 | $3.06 | 22,249,170 |
| 2021-11-22 | $3.04 | $3.07 | $2.98 | $3.00 | $3.00 | 18,149,540 |
| 2021-11-19 | $3.05 | $3.11 | $3.04 | $3.09 | $3.09 | 15,568,150 |
| 2021-11-18 | $3.17 | $3.19 | $3.03 | $3.05 | $3.05 | 25,528,580 |
| 2021-11-17 | $3.14 | $3.25 | $3.10 | $3.19 | $3.19 | 23,160,790 |
| 2021-11-16 | $3.14 | $3.27 | $3.07 | $3.08 | $3.08 | 27,272,070 |
| 2021-11-15 | $2.99 | $3.16 | $2.99 | $3.14 | $3.14 | 27,232,140 |
| 2021-11-12 | $2.97 | $3.04 | $2.96 | $2.98 | $2.98 | 16,671,000 |
| 2021-11-11 | $2.96 | $3.04 | $2.96 | $2.97 | $2.97 | 21,280,150 |
| 2021-11-10 | $3.03 | $3.15 | $2.95 | $2.99 | $2.99 | 33,440,020 |
| 2021-11-09 | $2.80 | $3.05 | $2.79 | $3.02 | $3.02 | 41,600,640 |
| 2021-11-08 | $2.70 | $2.93 | $2.70 | $2.81 | $2.81 | 31,784,840 |
| 2021-11-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 16,458,900 |
| 2021-11-04 | $2.69 | $2.72 | $2.66 | $2.69 | $2.69 | 12,347,480 |
| 2021-11-03 | $2.62 | $2.72 | $2.61 | $2.69 | $2.69 | 13,017,040 |
| 2021-11-02 | $2.70 | $2.71 | $2.57 | $2.63 | $2.63 | 13,927,690 |
| 2021-11-01 | $2.70 | $2.72 | $2.66 | $2.69 | $2.69 | 9,834,370 |
| 2021-10-29 | $2.65 | $2.73 | $2.64 | $2.69 | $2.69 | 14,054,340 |
| 2021-10-28 | $2.54 | $2.65 | $2.52 | $2.64 | $2.64 | 11,548,500 |
| 2021-10-27 | $2.60 | $2.62 | $2.52 | $2.54 | $2.54 | 8,824,850 |
| 2021-10-26 | $2.65 | $2.66 | $2.59 | $2.61 | $2.61 | 8,439,620 |
| 2021-10-25 | $2.67 | $2.69 | $2.63 | $2.65 | $2.65 | 7,988,290 |
| 2021-10-22 | $2.69 | $2.72 | $2.67 | $2.68 | $2.68 | 6,956,150 |
| 2021-10-21 | $2.73 | $2.74 | $2.69 | $2.70 | $2.70 | 7,836,230 |
| 2021-10-20 | $2.72 | $2.75 | $2.67 | $2.74 | $2.74 | 11,532,480 |
| 2021-10-19 | $2.73 | $2.79 | $2.70 | $2.71 | $2.71 | 17,401,230 |
| 2021-10-18 | $2.62 | $2.66 | $2.61 | $2.64 | $2.64 | 6,103,340 |
| 2021-10-15 | $2.69 | $2.69 | $2.62 | $2.63 | $2.63 | 8,316,060 |
| 2021-10-14 | $2.68 | $2.69 | $2.64 | $2.67 | $2.67 | 8,192,630 |
| 2021-10-13 | $2.67 | $2.72 | $2.66 | $2.68 | $2.68 | 10,106,750 |
| 2021-10-12 | $2.69 | $2.72 | $2.63 | $2.65 | $2.65 | 11,446,830 |
| 2021-10-11 | $2.63 | $2.71 | $2.63 | $2.69 | $2.69 | 12,588,630 |
| 2021-10-08 | $2.57 | $2.67 | $2.57 | $2.64 | $2.64 | 11,994,250 |
| 2021-10-07 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2021-10-06 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2021-09-30 | $2.50 | $2.54 | $2.49 | $2.54 | $2.54 | 6,065,490 |
| 2021-09-29 | $2.53 | $2.56 | $2.48 | $2.49 | $2.49 | 11,540,550 |
| 2021-09-28 | $2.52 | $2.57 | $2.52 | $2.56 | $2.56 | 7,921,030 |
| 2021-09-27 | $2.67 | $2.68 | $2.52 | $2.53 | $2.53 | 17,653,990 |
| 2021-09-24 | $2.72 | $2.73 | $2.66 | $2.67 | $2.67 | 13,635,300 |
| 2021-09-23 | $2.70 | $2.74 | $2.69 | $2.71 | $2.71 | 13,852,960 |
| 2021-09-22 | $2.68 | $2.71 | $2.65 | $2.70 | $2.70 | 12,877,480 |
| 2021-09-21 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2021-09-20 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2021-09-17 | $2.81 | $2.82 | $2.68 | $2.71 | $2.71 | 26,471,580 |
| 2021-09-16 | $2.77 | $2.92 | $2.77 | $2.83 | $2.83 | 32,912,130 |
| 2021-09-15 | $2.77 | $2.83 | $2.75 | $2.79 | $2.79 | 17,226,480 |
| 2021-09-14 | $2.77 | $2.83 | $2.71 | $2.78 | $2.78 | 24,436,720 |
| 2021-09-13 | $2.76 | $2.79 | $2.72 | $2.77 | $2.77 | 14,060,760 |
| 2021-09-10 | $2.74 | $2.81 | $2.74 | $2.77 | $2.77 | 16,351,980 |
| 2021-09-09 | $2.85 | $2.86 | $2.76 | $2.76 | $2.76 | 20,675,600 |
| 2021-09-08 | $2.70 | $2.80 | $2.68 | $2.78 | $2.78 | 21,635,310 |
| 2021-09-07 | $2.71 | $2.73 | $2.67 | $2.70 | $2.70 | 15,583,680 |
| 2021-09-06 | $2.64 | $2.71 | $2.62 | $2.70 | $2.70 | 14,487,820 |
| 2021-09-03 | $2.63 | $2.68 | $2.61 | $2.65 | $2.65 | 17,425,320 |
| 2021-09-02 | $2.70 | $2.71 | $2.56 | $2.63 | $2.63 | 30,038,990 |
| 2021-09-01 | $2.71 | $2.77 | $2.71 | $2.74 | $2.74 | 16,936,080 |
| 2021-08-31 | $2.81 | $2.88 | $2.69 | $2.72 | $2.72 | 42,705,140 |
| 2021-08-30 | $2.82 | $2.95 | $2.82 | $2.95 | $2.95 | 18,894,240 |
| 2021-08-27 | $2.89 | $2.90 | $2.82 | $2.83 | $2.83 | 15,970,670 |
| 2021-08-26 | $2.90 | $2.93 | $2.88 | $2.89 | $2.89 | 12,098,730 |
| 2021-08-25 | $2.94 | $2.95 | $2.87 | $2.92 | $2.92 | 17,476,820 |
| 2021-08-24 | $3.02 | $3.05 | $2.96 | $2.96 | $2.96 | 18,331,420 |
| 2021-08-23 | $3.00 | $3.04 | $2.99 | $3.02 | $3.02 | 17,580,610 |
| 2021-08-20 | $3.02 | $3.04 | $2.93 | $3.01 | $3.01 | 21,642,160 |
| 2021-08-19 | $2.91 | $3.05 | $2.90 | $3.05 | $3.05 | 30,202,550 |
| 2021-08-18 | $2.86 | $2.91 | $2.82 | $2.91 | $2.91 | 14,665,420 |
| 2021-08-17 | $2.92 | $2.97 | $2.86 | $2.87 | $2.87 | 18,081,550 |
| 2021-08-16 | $2.93 | $2.99 | $2.91 | $2.94 | $2.94 | 13,817,360 |
| 2021-08-13 | $2.96 | $2.99 | $2.93 | $2.94 | $2.94 | 15,460,150 |
| 2021-08-12 | $2.92 | $3.03 | $2.90 | $2.98 | $2.98 | 22,449,530 |
| 2021-08-11 | $2.91 | $2.95 | $2.87 | $2.92 | $2.92 | 15,226,140 |
| 2021-08-10 | $2.85 | $2.98 | $2.85 | $2.93 | $2.93 | 17,646,730 |
| 2021-08-09 | $2.82 | $2.88 | $2.81 | $2.87 | $2.87 | 13,287,680 |
| 2021-08-06 | $2.85 | $2.86 | $2.78 | $2.84 | $2.84 | 15,590,100 |
| 2021-08-05 | $2.94 | $2.94 | $2.83 | $2.85 | $2.85 | 24,064,380 |
| 2021-08-04 | $2.94 | $2.99 | $2.94 | $2.95 | $2.95 | 18,525,850 |
| 2021-08-03 | $3.02 | $3.08 | $2.96 | $2.97 | $2.97 | 21,541,800 |
| 2021-08-02 | $2.94 | $3.09 | $2.91 | $3.05 | $3.05 | 27,027,640 |
| 2021-07-30 | $2.92 | $2.98 | $2.89 | $2.96 | $2.96 | 16,552,760 |
| 2021-07-29 | $2.89 | $2.96 | $2.85 | $2.93 | $2.93 | 19,326,560 |
| 2021-07-28 | $3.00 | $3.02 | $2.82 | $2.84 | $2.84 | 21,020,400 |
| 2021-07-27 | $3.00 | $3.11 | $2.94 | $3.01 | $3.01 | 22,634,790 |
| 2021-07-26 | $2.96 | $3.07 | $2.95 | $3.02 | $3.02 | 21,590,760 |
| 2021-07-23 | $3.09 | $3.13 | $2.98 | $3.00 | $3.00 | 26,244,180 |
| 2021-07-22 | $3.18 | $3.20 | $3.06 | $3.09 | $3.09 | 29,137,680 |
| 2021-07-21 | $3.20 | $3.25 | $3.15 | $3.18 | $3.18 | 23,137,250 |
| 2021-07-20 | $3.14 | $3.27 | $3.14 | $3.20 | $3.20 | 24,731,990 |
| 2021-07-19 | $3.22 | $3.22 | $3.13 | $3.20 | $3.20 | 23,820,890 |
| 2021-07-16 | $3.29 | $3.38 | $3.26 | $3.26 | $3.26 | 31,604,140 |
| 2021-07-15 | $3.12 | $3.25 | $3.12 | $3.23 | $3.23 | 25,245,590 |
| 2021-07-14 | $3.21 | $3.30 | $3.16 | $3.16 | $3.16 | 29,140,780 |
| 2021-07-13 | $3.35 | $3.35 | $3.16 | $3.25 | $3.25 | 49,955,770 |
| 2021-07-12 | $3.35 | $3.53 | $3.35 | $3.38 | $3.38 | 34,972,530 |
| 2021-07-09 | $3.50 | $3.67 | $3.36 | $3.39 | $3.39 | 54,811,890 |
| 2021-07-08 | $3.08 | $3.60 | $3.08 | $3.55 | $3.55 | 69,718,210 |
| 2021-07-07 | $2.99 | $3.20 | $2.98 | $3.11 | $3.11 | 43,513,110 |
| 2021-07-06 | $3.01 | $3.21 | $3.00 | $3.05 | $3.05 | 41,170,130 |
| 2021-07-05 | $2.74 | $2.95 | $2.73 | $2.95 | $2.95 | 30,021,320 |
| 2021-07-02 | $2.70 | $2.74 | $2.68 | $2.71 | $2.71 | 17,153,380 |
| 2021-07-01 | $2.93 | $2.93 | $2.70 | $2.71 | $2.71 | 33,080,490 |
| 2021-06-30 | $2.88 | $2.97 | $2.87 | $2.92 | $2.92 | 14,692,200 |
| 2021-06-29 | $2.96 | $2.99 | $2.89 | $2.90 | $2.90 | 21,796,450 |
| 2021-06-28 | $3.04 | $3.13 | $2.98 | $2.99 | $2.99 | 26,967,660 |
| 2021-06-25 | $3.02 | $3.06 | $2.97 | $3.02 | $3.02 | 24,288,270 |
| 2021-06-24 | $2.90 | $3.07 | $2.85 | $3.02 | $3.02 | 39,720,270 |
| 2021-06-23 | $2.91 | $2.94 | $2.88 | $2.90 | $2.90 | 18,708,770 |
| 2021-06-22 | $2.91 | $2.96 | $2.86 | $2.93 | $2.93 | 22,448,940 |
| 2021-06-21 | $2.86 | $2.95 | $2.86 | $2.91 | $2.91 | 18,349,330 |
| 2021-06-18 | $2.90 | $2.92 | $2.84 | $2.89 | $2.89 | 17,874,960 |
| 2021-06-17 | $2.94 | $2.98 | $2.88 | $2.91 | $2.91 | 21,446,260 |
| 2021-06-16 | $2.88 | $3.04 | $2.82 | $2.96 | $2.96 | 25,182,550 |
| 2021-06-15 | $3.01 | $3.12 | $2.86 | $2.92 | $2.92 | 34,471,220 |
| 2021-06-14 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-06-11 | $3.02 | $3.18 | $2.98 | $3.05 | $3.05 | 35,231,340 |
| 2021-06-10 | $3.03 | $3.14 | $2.93 | $3.00 | $3.00 | 43,993,380 |
| 2021-06-09 | $2.95 | $3.28 | $2.86 | $3.04 | $3.04 | 68,484,950 |
| 2021-06-08 | $2.62 | $3.05 | $2.61 | $2.94 | $2.94 | 54,830,680 |
| 2021-06-07 | $2.48 | $2.69 | $2.47 | $2.63 | $2.63 | 34,285,870 |
| 2021-06-04 | $2.52 | $2.54 | $2.46 | $2.48 | $2.48 | 19,142,550 |
| 2021-06-03 | $2.51 | $2.57 | $2.50 | $2.52 | $2.52 | 17,427,310 |
| 2021-06-02 | $2.55 | $2.58 | $2.50 | $2.51 | $2.51 | 19,366,740 |
| 2021-06-01 | $2.51 | $2.58 | $2.48 | $2.56 | $2.56 | 19,586,880 |
| 2021-05-31 | $2.60 | $2.60 | $2.53 | $2.55 | $2.55 | 17,245,510 |
| 2021-05-28 | $2.52 | $2.58 | $2.50 | $2.53 | $2.53 | 19,245,680 |
| 2021-05-27 | $2.46 | $2.66 | $2.45 | $2.53 | $2.53 | 28,773,270 |
| 2021-05-26 | $2.47 | $2.48 | $2.38 | $2.44 | $2.44 | 17,104,940 |
| 2021-05-25 | $2.48 | $2.53 | $2.44 | $2.47 | $2.47 | 20,784,980 |
| 2021-05-24 | $2.40 | $2.55 | $2.37 | $2.48 | $2.48 | 31,566,270 |
| 2021-05-21 | $2.32 | $2.38 | $2.31 | $2.34 | $2.34 | 19,240,750 |
| 2021-05-20 | $2.38 | $2.40 | $2.24 | $2.30 | $2.30 | 25,836,980 |
| 2021-05-19 | $2.39 | $2.46 | $2.36 | $2.41 | $2.41 | 22,690,910 |
| 2021-05-18 | $2.38 | $2.52 | $2.36 | $2.41 | $2.41 | 30,397,970 |
| 2021-05-17 | $2.79 | $2.80 | $2.34 | $2.35 | $2.35 | 48,950,840 |
| 2021-05-14 | $2.97 | $3.01 | $2.86 | $2.93 | $2.93 | 34,443,590 |
| 2021-05-13 | $2.80 | $3.06 | $2.77 | $3.00 | $3.00 | 43,259,350 |
| 2021-05-12 | $3.04 | $3.09 | $2.88 | $2.89 | $2.89 | 52,823,560 |
| 2021-05-11 | $3.10 | $3.31 | $2.98 | $3.13 | $3.13 | 56,614,950 |
| 2021-05-10 | $2.80 | $3.34 | $2.76 | $3.18 | $3.18 | 89,430,270 |
| 2021-05-07 | $2.51 | $3.05 | $2.51 | $2.91 | $2.91 | 99,238,700 |
| 2021-05-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 2,100,000 |
| 2021-05-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2021-05-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2021-04-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,157,700 |
| 2021-04-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-04-28 | $4.85 | $4.89 | $4.80 | $4.88 | $4.88 | 6,714,690 |
| 2021-04-27 | $4.94 | $4.94 | $4.81 | $4.86 | $4.86 | 8,710,940 |
| 2021-04-26 | $4.98 | $5.01 | $4.88 | $4.93 | $4.93 | 11,942,680 |
| 2021-04-23 | $5.11 | $5.11 | $4.96 | $5.00 | $5.00 | 16,133,750 |
| 2021-04-22 | $5.18 | $5.22 | $5.08 | $5.11 | $5.11 | 16,279,770 |
| 2021-04-21 | $5.21 | $5.27 | $5.13 | $5.19 | $5.19 | 9,363,770 |
| 2021-04-20 | $5.29 | $5.34 | $5.21 | $5.23 | $5.23 | 12,008,720 |
| 2021-04-19 | $5.24 | $5.32 | $5.21 | $5.28 | $5.28 | 13,931,970 |
| 2021-04-16 | $5.07 | $5.25 | $5.06 | $5.25 | $5.25 | 18,082,860 |
| 2021-04-15 | $5.09 | $5.12 | $5.05 | $5.07 | $5.07 | 5,367,420 |
| 2021-04-14 | $5.08 | $5.14 | $5.02 | $5.12 | $5.12 | 7,381,720 |
| 2021-04-13 | $5.05 | $5.16 | $5.02 | $5.10 | $5.10 | 7,570,540 |
| 2021-04-12 | $5.10 | $5.12 | $5.03 | $5.04 | $5.04 | 7,096,900 |
| 2021-04-09 | $5.09 | $5.14 | $5.06 | $5.11 | $5.11 | 6,401,980 |
| 2021-04-08 | $5.21 | $5.21 | $5.09 | $5.09 | $5.09 | 9,486,250 |
| 2021-04-07 | $5.14 | $5.25 | $5.12 | $5.23 | $5.23 | 11,174,400 |
| 2021-04-06 | $5.10 | $5.17 | $5.08 | $5.16 | $5.16 | 7,669,930 |
| 2021-04-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-04-02 | $5.07 | $5.11 | $5.03 | $5.10 | $5.10 | 6,799,360 |
| 2021-04-01 | $5.11 | $5.12 | $5.03 | $5.07 | $5.07 | 6,042,410 |
| 2021-03-31 | $5.08 | $5.13 | $5.04 | $5.08 | $5.08 | 6,954,070 |
| 2021-03-30 | $5.23 | $5.24 | $5.07 | $5.08 | $5.08 | 11,732,730 |
| 2021-03-29 | $5.26 | $5.32 | $5.21 | $5.23 | $5.23 | 10,067,240 |
| 2021-03-26 | $5.35 | $5.36 | $5.24 | $5.31 | $5.31 | 15,054,830 |
| 2021-03-25 | $5.24 | $5.38 | $5.11 | $5.36 | $5.36 | 20,919,190 |
| 2021-03-24 | $5.16 | $5.32 | $5.16 | $5.22 | $5.22 | 16,435,590 |
| 2021-03-23 | $5.23 | $5.26 | $5.14 | $5.16 | $5.16 | 8,956,590 |
| 2021-03-22 | $5.15 | $5.23 | $5.14 | $5.23 | $5.23 | 8,294,100 |
| 2021-03-19 | $5.16 | $5.22 | $5.13 | $5.15 | $5.15 | 8,342,750 |
| 2021-03-18 | $5.33 | $5.34 | $5.19 | $5.19 | $5.19 | 12,582,700 |
| 2021-03-17 | $5.34 | $5.39 | $5.26 | $5.34 | $5.34 | 14,086,480 |
| 2021-03-16 | $5.19 | $5.60 | $5.19 | $5.37 | $5.37 | 26,334,070 |
| 2021-03-15 | $5.14 | $5.21 | $5.08 | $5.13 | $5.13 | 8,259,830 |
| 2021-03-12 | $5.22 | $5.27 | $5.10 | $5.13 | $5.13 | 8,162,170 |
| 2021-03-11 | $5.06 | $5.24 | $5.03 | $5.22 | $5.22 | 11,719,070 |
| 2021-03-10 | $5.32 | $5.36 | $5.08 | $5.09 | $5.09 | 10,145,300 |
| 2021-03-09 | $5.46 | $5.54 | $5.16 | $5.26 | $5.26 | 13,517,290 |
| 2021-03-08 | $5.60 | $5.69 | $5.46 | $5.47 | $5.47 | 13,043,880 |
| 2021-03-05 | $5.48 | $5.63 | $5.43 | $5.59 | $5.59 | 13,582,690 |
| 2021-03-04 | $5.50 | $5.58 | $5.47 | $5.49 | $5.49 | 9,477,700 |
| 2021-03-03 | $5.51 | $5.58 | $5.45 | $5.56 | $5.56 | 10,668,910 |
| 2021-03-02 | $5.61 | $5.64 | $5.43 | $5.55 | $5.55 | 11,385,390 |
| 2021-03-01 | $5.43 | $5.62 | $5.43 | $5.59 | $5.59 | 14,159,990 |
| 2021-02-26 | $5.25 | $5.60 | $5.24 | $5.45 | $5.45 | 15,166,340 |
| 2021-02-25 | $5.62 | $5.62 | $5.36 | $5.38 | $5.38 | 11,320,320 |
| 2021-02-24 | $5.34 | $5.48 | $5.32 | $5.41 | $5.41 | 9,076,600 |
| 2021-02-23 | $5.40 | $5.52 | $5.32 | $5.35 | $5.35 | 11,545,270 |
| 2021-02-22 | $5.45 | $5.61 | $5.39 | $5.40 | $5.40 | 20,244,890 |
| 2021-02-19 | $5.20 | $5.36 | $5.15 | $5.36 | $5.36 | 11,583,110 |
| 2021-02-18 | $5.03 | $5.22 | $5.03 | $5.18 | $5.18 | 12,091,970 |
| 2021-02-17 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2021-02-16 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2021-02-15 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2021-02-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2021-02-11 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2021-02-10 | $4.96 | $5.00 | $4.89 | $4.98 | $4.98 | 7,508,560 |
| 2021-02-09 | $4.78 | $4.96 | $4.78 | $4.94 | $4.94 | 8,533,700 |
| 2021-02-08 | $4.79 | $4.88 | $4.73 | $4.78 | $4.78 | 6,828,500 |
| 2021-02-05 | $4.83 | $4.98 | $4.73 | $4.80 | $4.80 | 8,213,920 |
| 2021-02-04 | $4.90 | $4.95 | $4.68 | $4.82 | $4.82 | 14,584,120 |
| 2021-02-03 | $5.00 | $5.02 | $4.89 | $4.91 | $4.91 | 10,318,330 |
| 2021-02-02 | $5.10 | $5.16 | $4.98 | $5.03 | $5.03 | 13,241,960 |
| 2021-02-01 | $5.10 | $5.40 | $5.02 | $5.12 | $5.12 | 21,325,650 |
| 2021-01-29 | $5.84 | $5.92 | $4.82 | $5.03 | $5.03 | 44,834,690 |
| 2021-01-28 | $5.84 | $6.03 | $5.80 | $5.87 | $5.87 | 11,228,500 |
| 2021-01-27 | $5.87 | $6.03 | $5.80 | $5.97 | $5.97 | 10,041,880 |
| 2021-01-26 | $5.83 | $5.96 | $5.82 | $5.89 | $5.89 | 9,078,920 |
| 2021-01-25 | $5.97 | $5.99 | $5.80 | $5.82 | $5.82 | 12,394,460 |
| 2021-01-22 | $6.18 | $6.20 | $5.99 | $5.99 | $5.99 | 14,035,660 |
| 2021-01-21 | $6.20 | $6.27 | $6.09 | $6.21 | $6.21 | 16,838,010 |
| 2021-01-20 | $6.36 | $6.65 | $6.27 | $6.30 | $6.30 | 26,099,600 |
| 2021-01-19 | $6.14 | $6.22 | $6.09 | $6.15 | $6.15 | 10,832,740 |
| 2021-01-18 | $6.07 | $6.17 | $6.05 | $6.12 | $6.12 | 10,794,400 |
| 2021-01-15 | $5.93 | $6.09 | $5.88 | $6.08 | $6.08 | 10,872,960 |
| 2021-01-14 | $5.88 | $6.03 | $5.80 | $5.94 | $5.94 | 11,981,920 |
| 2021-01-13 | $6.05 | $6.09 | $5.81 | $5.89 | $5.89 | 14,429,090 |
| 2021-01-12 | $5.99 | $6.12 | $5.92 | $6.09 | $6.09 | 8,554,110 |
| 2021-01-11 | $6.15 | $6.21 | $5.98 | $6.00 | $6.00 | 12,391,610 |
| 2021-01-08 | $6.07 | $6.24 | $5.92 | $6.18 | $6.18 | 12,742,240 |
| 2021-01-07 | $6.29 | $6.32 | $6.00 | $6.07 | $6.07 | 17,578,220 |
| 2021-01-06 | $6.56 | $6.56 | $6.25 | $6.32 | $6.32 | 15,599,270 |
| 2021-01-05 | $6.59 | $6.69 | $6.49 | $6.56 | $6.56 | 15,340,790 |
| 2021-01-04 | $6.55 | $6.72 | $6.49 | $6.67 | $6.67 | 16,198,350 |
| 2021-01-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-12-31 | $6.39 | $6.58 | $6.35 | $6.53 | $6.53 | 14,629,110 |
| 2020-12-30 | $6.36 | $6.45 | $6.20 | $6.36 | $6.36 | 10,396,070 |
| 2020-12-29 | $6.23 | $6.49 | $6.22 | $6.38 | $6.38 | 12,990,910 |
| 2020-12-28 | $6.28 | $6.53 | $6.26 | $6.32 | $6.32 | 19,158,150 |
| 2020-12-25 | $6.16 | $6.25 | $6.12 | $6.16 | $6.16 | 8,659,470 |
| 2020-12-24 | $6.44 | $6.46 | $6.14 | $6.16 | $6.16 | 13,469,140 |
| 2020-12-23 | $6.47 | $6.53 | $6.41 | $6.44 | $6.44 | 7,387,860 |
| 2020-12-22 | $6.59 | $6.59 | $6.41 | $6.42 | $6.42 | 9,335,930 |
| 2020-12-21 | $6.45 | $6.65 | $6.36 | $6.60 | $6.60 | 11,208,680 |
| 2020-12-18 | $6.56 | $6.57 | $6.41 | $6.42 | $6.42 | 8,100,780 |
| 2020-12-17 | $6.41 | $6.59 | $6.31 | $6.55 | $6.55 | 11,318,810 |
| 2020-12-16 | $6.64 | $6.64 | $6.37 | $6.40 | $6.40 | 11,910,150 |
| 2020-12-15 | $6.68 | $6.70 | $6.60 | $6.61 | $6.61 | 7,803,990 |
| 2020-12-14 | $6.67 | $6.72 | $6.59 | $6.69 | $6.69 | 10,795,610 |
| 2020-12-11 | $6.93 | $6.94 | $6.60 | $6.68 | $6.68 | 17,156,560 |
| 2020-12-10 | $7.01 | $7.04 | $6.81 | $6.89 | $6.89 | 13,536,030 |
| 2020-12-09 | $7.03 | $7.38 | $7.03 | $7.12 | $7.12 | 23,362,020 |
| 2020-12-08 | $7.10 | $7.13 | $6.95 | $6.96 | $6.96 | 10,508,390 |
| 2020-12-07 | $7.15 | $7.23 | $7.09 | $7.10 | $7.10 | 9,292,870 |
| 2020-12-04 | $7.15 | $7.21 | $7.12 | $7.15 | $7.15 | 7,911,090 |
| 2020-12-03 | $7.16 | $7.20 | $7.07 | $7.18 | $7.18 | 10,817,910 |
| 2020-12-02 | $7.19 | $7.21 | $7.12 | $7.17 | $7.17 | 9,466,300 |
| 2020-12-01 | $7.09 | $7.23 | $7.06 | $7.17 | $7.17 | 12,296,640 |
| 2020-11-30 | $7.04 | $7.15 | $6.93 | $7.06 | $7.06 | 14,126,070 |
| 2020-11-27 | $7.00 | $7.05 | $6.85 | $7.05 | $7.05 | 14,783,920 |
| 2020-11-26 | $7.21 | $7.28 | $6.96 | $7.01 | $7.01 | 19,299,080 |
| 2020-11-25 | $7.36 | $7.43 | $7.23 | $7.23 | $7.23 | 13,223,030 |
| 2020-11-24 | $7.32 | $7.46 | $7.31 | $7.38 | $7.38 | 11,981,920 |
| 2020-11-23 | $7.38 | $7.41 | $7.23 | $7.35 | $7.35 | 16,103,480 |
| 2020-11-20 | $7.47 | $7.47 | $7.32 | $7.37 | $7.37 | 11,129,610 |
| 2020-11-19 | $7.32 | $7.50 | $7.24 | $7.47 | $7.47 | 15,938,980 |
| 2020-11-18 | $7.25 | $7.36 | $7.23 | $7.32 | $7.32 | 10,046,720 |
| 2020-11-17 | $7.37 | $7.39 | $7.15 | $7.26 | $7.26 | 17,661,800 |
| 2020-11-16 | $7.43 | $7.49 | $7.30 | $7.36 | $7.36 | 15,131,550 |
| 2020-11-13 | $7.43 | $7.52 | $7.30 | $7.48 | $7.48 | 15,437,040 |
| 2020-11-12 | $7.47 | $7.56 | $7.40 | $7.47 | $7.47 | 16,699,630 |
| 2020-11-11 | $7.85 | $7.86 | $7.36 | $7.41 | $7.41 | 39,191,810 |
| 2020-11-10 | $8.38 | $8.40 | $7.80 | $7.88 | $7.88 | 44,082,810 |
| 2020-11-09 | $8.16 | $8.44 | $8.10 | $8.37 | $8.37 | 34,053,990 |
| 2020-11-06 | $8.62 | $8.72 | $8.14 | $8.22 | $8.22 | 45,410,640 |
| 2020-11-05 | $8.49 | $8.58 | $8.29 | $8.57 | $8.57 | 39,235,490 |
| 2020-11-04 | $8.51 | $8.54 | $8.20 | $8.37 | $8.37 | 30,581,260 |
| 2020-11-03 | $8.35 | $8.53 | $8.21 | $8.52 | $8.52 | 30,173,150 |
| 2020-11-02 | $8.16 | $8.37 | $8.02 | $8.32 | $8.32 | 38,393,900 |
| 2020-10-30 | $8.81 | $9.18 | $8.20 | $8.22 | $8.22 | 63,305,470 |
| 2020-10-29 | $8.75 | $8.99 | $8.65 | $8.78 | $8.78 | 42,205,570 |
| 2020-10-28 | $9.08 | $9.10 | $8.62 | $8.95 | $8.95 | 51,186,450 |
| 2020-10-27 | $9.28 | $9.40 | $8.83 | $8.96 | $8.96 | 74,582,810 |
| 2020-10-26 | $8.35 | $9.84 | $8.21 | $9.34 | $9.34 | 106,331,590 |
| 2020-10-23 | $8.81 | $9.36 | $8.50 | $8.53 | $8.53 | 61,716,940 |
| 2020-10-22 | $8.75 | $8.94 | $8.47 | $8.88 | $8.88 | 43,111,080 |
| 2020-10-21 | $8.90 | $9.04 | $8.66 | $8.86 | $8.86 | 41,352,540 |
| 2020-10-20 | $8.60 | $9.09 | $8.51 | $9.00 | $9.00 | 63,020,320 |
| 2020-10-19 | $8.81 | $8.83 | $8.40 | $8.58 | $8.58 | 28,948,150 |
| 2020-10-16 | $8.56 | $8.74 | $8.47 | $8.70 | $8.70 | 31,818,080 |
| 2020-10-15 | $8.73 | $8.82 | $8.54 | $8.54 | $8.54 | 31,423,900 |
| 2020-10-14 | $8.89 | $8.94 | $8.64 | $8.77 | $8.77 | 41,944,310 |
| 2020-10-13 | $8.61 | $8.97 | $8.52 | $8.79 | $8.79 | 51,327,160 |
| 2020-10-12 | $8.20 | $8.68 | $8.17 | $8.68 | $8.68 | 45,668,340 |
| 2020-10-09 | $8.11 | $8.26 | $8.02 | $8.10 | $8.10 | 24,049,850 |
| 2020-10-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2020-10-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2020-10-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2020-10-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2020-10-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2020-10-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2020-09-30 | $7.82 | $8.05 | $7.77 | $7.89 | $7.89 | 18,316,040 |
| 2020-09-29 | $7.69 | $7.89 | $7.61 | $7.78 | $7.78 | 15,389,760 |
| 2020-09-28 | $7.97 | $8.01 | $7.58 | $7.62 | $7.62 | 18,170,980 |
| 2020-09-25 | $7.99 | $8.09 | $7.85 | $8.00 | $8.00 | 18,681,380 |
| 2020-09-24 | $8.20 | $8.20 | $7.82 | $7.88 | $7.88 | 25,273,800 |
| 2020-09-23 | $8.12 | $8.23 | $8.02 | $8.20 | $8.20 | 23,651,250 |
| 2020-09-22 | $8.32 | $8.53 | $8.02 | $8.07 | $8.07 | 34,828,040 |
| 2020-09-21 | $8.47 | $8.79 | $8.37 | $8.47 | $8.47 | 44,887,400 |
| 2020-09-18 | $8.42 | $8.46 | $8.11 | $8.33 | $8.33 | 37,586,370 |
| 2020-09-17 | $8.50 | $8.63 | $8.25 | $8.46 | $8.46 | 36,766,640 |
| 2020-09-16 | $8.57 | $8.77 | $8.33 | $8.49 | $8.49 | 39,433,640 |
| 2020-09-15 | $8.42 | $8.89 | $8.33 | $8.55 | $8.55 | 53,435,950 |
| 2020-09-14 | $8.08 | $8.49 | $7.96 | $8.44 | $8.44 | 41,831,380 |
| 2020-09-11 | $7.62 | $8.09 | $7.62 | $7.99 | $7.99 | 34,256,550 |
| 2020-09-10 | $8.56 | $8.61 | $7.60 | $7.72 | $7.72 | 58,669,330 |
| 2020-09-09 | $8.90 | $9.57 | $8.48 | $8.56 | $8.56 | 95,808,040 |
| 2020-09-08 | $8.77 | $9.12 | $8.54 | $9.11 | $9.11 | 73,432,380 |
| 2020-09-07 | $8.62 | $9.15 | $8.55 | $8.75 | $8.75 | 80,729,380 |
| 2020-09-04 | $8.11 | $8.84 | $8.10 | $8.69 | $8.69 | 63,954,450 |
| 2020-09-03 | $8.47 | $8.49 | $8.18 | $8.35 | $8.35 | 49,589,340 |
| 2020-09-02 | $8.35 | $8.86 | $8.20 | $8.51 | $8.51 | 88,122,070 |
| 2020-09-01 | $7.83 | $8.49 | $7.75 | $8.35 | $8.35 | 67,259,390 |
| 2020-08-31 | $8.19 | $8.27 | $7.90 | $7.91 | $7.91 | 42,541,350 |
| 2020-08-28 | $7.93 | $8.16 | $7.81 | $8.05 | $8.05 | 51,631,810 |
| 2020-08-27 | $7.71 | $8.18 | $7.58 | $8.00 | $8.00 | 65,691,060 |
| 2020-08-26 | $7.75 | $7.92 | $7.55 | $7.69 | $7.69 | 38,557,520 |
| 2020-08-25 | $7.38 | $7.81 | $7.36 | $7.77 | $7.77 | 49,310,150 |
| 2020-08-24 | $7.35 | $7.48 | $7.15 | $7.38 | $7.38 | 16,881,300 |
| 2020-08-21 | $7.30 | $7.37 | $7.23 | $7.29 | $7.29 | 15,014,340 |
| 2020-08-20 | $7.33 | $7.39 | $7.23 | $7.26 | $7.26 | 16,186,350 |
| 2020-08-19 | $7.69 | $7.70 | $7.30 | $7.31 | $7.31 | 28,737,380 |
| 2020-08-18 | $7.57 | $7.78 | $7.56 | $7.69 | $7.69 | 23,797,660 |
| 2020-08-17 | $7.53 | $7.72 | $7.47 | $7.67 | $7.67 | 25,623,510 |
| 2020-08-14 | $7.40 | $7.46 | $7.26 | $7.45 | $7.45 | 17,369,950 |
| 2020-08-13 | $7.38 | $7.45 | $7.34 | $7.41 | $7.41 | 17,422,570 |
| 2020-08-12 | $7.48 | $7.52 | $7.20 | $7.38 | $7.38 | 28,279,390 |
| 2020-08-11 | $7.89 | $7.97 | $7.46 | $7.52 | $7.52 | 40,371,300 |
| 2020-08-10 | $7.61 | $8.08 | $7.56 | $7.98 | $7.98 | 46,867,110 |
| 2020-08-07 | $7.81 | $7.84 | $7.52 | $7.69 | $7.69 | 40,079,480 |
| 2020-08-06 | $7.81 | $8.19 | $7.64 | $7.93 | $7.93 | 61,950,680 |
| 2020-08-05 | $7.78 | $7.81 | $7.50 | $7.75 | $7.75 | 37,082,200 |
| 2020-08-04 | $7.86 | $7.90 | $7.65 | $7.70 | $7.70 | 39,974,350 |
| 2020-08-03 | $7.58 | $7.93 | $7.50 | $7.87 | $7.87 | 60,487,290 |
| 2020-07-31 | $7.47 | $7.65 | $7.31 | $7.54 | $7.54 | 38,878,980 |
| 2020-07-30 | $7.69 | $7.69 | $7.45 | $7.48 | $7.48 | 41,114,590 |
| 2020-07-29 | $7.36 | $7.70 | $7.15 | $7.68 | $7.68 | 52,400,280 |
| 2020-07-28 | $7.40 | $7.65 | $7.26 | $7.45 | $7.45 | 50,340,760 |
| 2020-07-27 | $7.29 | $7.53 | $6.91 | $7.52 | $7.52 | 74,888,590 |
| 2020-07-24 | $7.35 | $7.72 | $7.29 | $7.40 | $7.40 | 108,239,240 |
| 2020-07-23 | $7.06 | $7.12 | $6.84 | $7.02 | $7.02 | 22,163,790 |
| 2020-07-22 | $7.09 | $7.20 | $6.95 | $7.13 | $7.13 | 24,624,970 |
| 2020-07-21 | $7.12 | $7.18 | $6.98 | $7.07 | $7.07 | 20,706,910 |
| 2020-07-20 | $6.84 | $7.13 | $6.79 | $7.11 | $7.11 | 22,828,200 |
| 2020-07-17 | $6.92 | $7.05 | $6.72 | $6.82 | $6.82 | 31,304,260 |
| 2020-07-16 | $7.38 | $7.52 | $6.90 | $6.99 | $6.99 | 35,659,670 |
| 2020-07-15 | $7.75 | $7.85 | $7.33 | $7.38 | $7.38 | 35,614,670 |
| 2020-07-14 | $7.90 | $8.00 | $7.56 | $7.71 | $7.71 | 42,530,820 |
| 2020-07-13 | $7.79 | $7.92 | $7.61 | $7.89 | $7.89 | 45,508,140 |
| 2020-07-10 | $7.83 | $8.07 | $7.62 | $7.63 | $7.63 | 58,988,440 |
| 2020-07-09 | $7.72 | $7.89 | $7.57 | $7.76 | $7.76 | 62,648,650 |
| 2020-07-08 | $7.51 | $7.68 | $7.40 | $7.68 | $7.68 | 49,562,840 |
| 2020-07-07 | $7.30 | $7.87 | $7.27 | $7.51 | $7.51 | 67,703,950 |
| 2020-07-06 | $7.18 | $7.35 | $7.05 | $7.30 | $7.30 | 55,211,190 |
| 2020-07-03 | $6.88 | $7.14 | $6.87 | $7.11 | $7.11 | 43,725,200 |
| 2020-07-02 | $6.71 | $6.87 | $6.66 | $6.87 | $6.87 | 24,746,930 |
| 2020-07-01 | $6.75 | $6.79 | $6.64 | $6.72 | $6.72 | 20,312,280 |
| 2020-06-30 | $6.65 | $6.76 | $6.59 | $6.71 | $6.71 | 20,100,780 |
| 2020-06-29 | $7.00 | $7.02 | $6.55 | $6.63 | $6.63 | 45,507,850 |
| 2020-06-26 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-06-25 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-06-24 | $7.28 | $7.35 | $7.07 | $7.11 | $7.11 | 28,111,710 |
| 2020-06-23 | $7.07 | $7.46 | $6.97 | $7.32 | $7.32 | 49,379,750 |
| 2020-06-22 | $7.06 | $7.18 | $6.94 | $7.09 | $7.09 | 31,861,020 |
| 2020-06-19 | $6.91 | $7.13 | $6.88 | $7.08 | $7.08 | 37,495,580 |
| 2020-06-18 | $7.42 | $7.66 | $7.03 | $7.07 | $7.07 | 60,634,290 |
| 2020-06-17 | $7.40 | $7.48 | $7.24 | $7.39 | $7.39 | 53,324,600 |
| 2020-06-16 | $7.70 | $7.78 | $7.31 | $7.59 | $7.59 | 97,175,810 |
| 2020-06-15 | $7.00 | $7.48 | $7.00 | $7.48 | $7.48 | 66,706,730 |
| 2020-06-12 | $6.78 | $6.94 | $6.69 | $6.80 | $6.80 | 39,411,120 |
| 2020-06-11 | $7.19 | $7.30 | $6.97 | $7.06 | $7.06 | 43,571,900 |
| 2020-06-10 | $7.13 | $7.22 | $6.90 | $7.06 | $7.06 | 42,036,510 |
| 2020-06-09 | $7.13 | $7.48 | $7.00 | $7.27 | $7.27 | 78,237,460 |
| 2020-06-08 | $6.85 | $7.45 | $6.76 | $7.06 | $7.06 | 62,721,610 |
| 2020-06-05 | $6.90 | $7.03 | $6.67 | $6.78 | $6.78 | 31,759,580 |
| 2020-06-04 | $7.05 | $7.05 | $6.76 | $6.86 | $6.86 | 59,345,550 |
| 2020-06-03 | $6.65 | $7.40 | $6.58 | $7.24 | $7.24 | 103,329,820 |
| 2020-06-02 | $6.50 | $7.00 | $6.42 | $6.73 | $6.73 | 51,543,430 |
| 2020-06-01 | $6.07 | $6.55 | $6.07 | $6.55 | $6.55 | 25,812,220 |
| 2020-05-29 | $6.04 | $6.12 | $6.01 | $6.07 | $6.07 | 8,183,700 |
| 2020-05-28 | $6.11 | $6.14 | $5.96 | $6.07 | $6.07 | 8,722,720 |
| 2020-05-27 | $6.19 | $6.23 | $6.06 | $6.09 | $6.09 | 11,146,570 |
| 2020-05-26 | $6.05 | $6.26 | $6.04 | $6.23 | $6.23 | 13,601,550 |
| 2020-05-25 | $5.99 | $6.09 | $5.96 | $6.07 | $6.07 | 7,034,590 |
| 2020-05-22 | $5.95 | $6.04 | $5.92 | $5.99 | $5.99 | 9,009,240 |
| 2020-05-21 | $6.16 | $6.17 | $5.98 | $6.00 | $6.00 | 14,769,240 |
| 2020-05-20 | $6.22 | $6.36 | $6.12 | $6.16 | $6.16 | 15,094,310 |
| 2020-05-19 | $6.22 | $6.25 | $6.18 | $6.25 | $6.25 | 10,670,450 |
| 2020-05-18 | $6.23 | $6.27 | $6.08 | $6.17 | $6.17 | 11,868,760 |
| 2020-05-15 | $6.25 | $6.31 | $6.14 | $6.24 | $6.24 | 11,749,700 |
| 2020-05-14 | $6.40 | $6.40 | $6.18 | $6.20 | $6.20 | 17,191,260 |
| 2020-05-13 | $6.42 | $6.48 | $6.34 | $6.41 | $6.41 | 13,950,580 |
| 2020-05-12 | $6.60 | $6.60 | $6.36 | $6.49 | $6.49 | 10,663,520 |
| 2020-05-11 | $6.62 | $6.77 | $6.50 | $6.60 | $6.60 | 17,015,870 |
| 2020-05-08 | $6.56 | $6.67 | $6.53 | $6.61 | $6.61 | 17,897,070 |
| 2020-05-07 | $6.52 | $6.59 | $6.44 | $6.49 | $6.49 | 17,445,170 |
| 2020-05-06 | $6.25 | $6.54 | $6.21 | $6.52 | $6.52 | 16,881,320 |
| 2020-05-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-05-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-05-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-04-30 | $6.06 | $6.39 | $6.06 | $6.36 | $6.36 | 15,936,720 |
| 2020-04-29 | $6.04 | $6.12 | $5.99 | $6.03 | $6.03 | 8,499,400 |
| 2020-04-28 | $6.27 | $6.27 | $5.70 | $6.06 | $6.06 | 18,020,980 |
| 2020-04-27 | $6.46 | $6.46 | $6.21 | $6.24 | $6.24 | 11,854,840 |
| 2020-04-24 | $6.43 | $6.63 | $6.37 | $6.39 | $6.39 | 15,444,820 |
| 2020-04-23 | $6.65 | $6.82 | $6.49 | $6.52 | $6.52 | 27,552,650 |
| 2020-04-22 | $6.40 | $6.67 | $6.39 | $6.60 | $6.60 | 22,132,640 |
| 2020-04-21 | $6.40 | $6.59 | $6.35 | $6.51 | $6.51 | 22,130,370 |
| 2020-04-20 | $6.26 | $6.48 | $6.23 | $6.46 | $6.46 | 18,264,530 |
| 2020-04-17 | $6.23 | $6.46 | $6.16 | $6.34 | $6.34 | 22,867,540 |
| 2020-04-16 | $6.08 | $6.20 | $6.07 | $6.17 | $6.17 | 10,417,470 |
| 2020-04-15 | $6.18 | $6.25 | $6.09 | $6.12 | $6.12 | 11,389,950 |
| 2020-04-14 | $6.14 | $6.23 | $6.11 | $6.19 | $6.19 | 13,263,270 |
| 2020-04-13 | $6.15 | $6.19 | $6.03 | $6.09 | $6.09 | 16,163,420 |
| 2020-04-10 | $6.46 | $6.47 | $6.20 | $6.27 | $6.27 | 31,150,720 |
| 2020-04-09 | $6.70 | $6.73 | $6.52 | $6.54 | $6.54 | 23,528,830 |
| 2020-04-08 | $6.46 | $6.71 | $6.42 | $6.65 | $6.65 | 18,295,260 |
| 2020-04-07 | $6.35 | $6.55 | $6.33 | $6.50 | $6.50 | 20,283,630 |
| 2020-04-06 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2020-04-03 | $6.30 | $6.36 | $6.13 | $6.18 | $6.18 | 13,576,290 |
| 2020-04-02 | $6.10 | $6.33 | $6.05 | $6.33 | $6.33 | 16,129,070 |
| 2020-04-01 | $6.14 | $6.26 | $6.08 | $6.12 | $6.12 | 13,474,120 |
| 2020-03-31 | $6.26 | $6.32 | $6.04 | $6.07 | $6.07 | 12,798,540 |
| 2020-03-30 | $6.15 | $6.23 | $6.02 | $6.18 | $6.18 | 13,984,130 |
| 2020-03-27 | $6.55 | $6.58 | $6.24 | $6.28 | $6.28 | 14,928,630 |
| 2020-03-26 | $6.54 | $6.61 | $6.39 | $6.41 | $6.41 | 16,170,770 |
| 2020-03-25 | $6.72 | $6.78 | $6.54 | $6.60 | $6.60 | 20,782,810 |
| 2020-03-24 | $6.32 | $6.75 | $6.23 | $6.58 | $6.58 | 31,121,820 |
| 2020-03-23 | $6.44 | $6.53 | $6.12 | $6.15 | $6.15 | 25,216,970 |
| 2020-03-20 | $7.05 | $7.07 | $6.52 | $6.70 | $6.70 | 27,558,930 |
| 2020-03-19 | $7.10 | $7.22 | $6.66 | $6.93 | $6.93 | 43,829,000 |
| 2020-03-18 | $7.57 | $7.70 | $7.24 | $7.26 | $7.26 | 20,809,130 |
| 2020-03-17 | $7.66 | $7.75 | $7.07 | $7.45 | $7.45 | 20,811,240 |
| 2020-03-16 | $8.28 | $8.42 | $7.38 | $7.48 | $7.48 | 37,414,440 |
| 2020-03-13 | $7.85 | $8.39 | $7.85 | $8.20 | $8.20 | 34,060,290 |
| 2020-03-12 | $7.98 | $8.52 | $7.94 | $8.33 | $8.33 | 43,278,440 |
| 2020-03-11 | $8.32 | $8.49 | $8.15 | $8.19 | $8.19 | 40,023,490 |
| 2020-03-10 | $7.70 | $8.43 | $7.65 | $8.38 | $8.38 | 45,723,750 |
| 2020-03-09 | $8.00 | $8.17 | $7.74 | $7.74 | $7.74 | 31,113,090 |
| 2020-03-06 | $7.91 | $8.37 | $7.86 | $8.22 | $8.22 | 40,348,690 |
| 2020-03-05 | $8.11 | $8.26 | $7.90 | $8.02 | $8.02 | 39,444,360 |
| 2020-03-04 | $7.68 | $7.90 | $7.58 | $7.73 | $7.73 | 22,847,010 |
| 2020-03-03 | $7.57 | $8.03 | $7.57 | $7.64 | $7.64 | 33,565,080 |
| 2020-03-02 | $6.98 | $7.51 | $6.98 | $7.47 | $7.47 | 30,318,900 |
| 2020-02-28 | $7.60 | $7.80 | $7.10 | $7.14 | $7.14 | 36,803,980 |
| 2020-02-27 | $7.84 | $8.18 | $7.74 | $7.89 | $7.89 | 27,362,060 |
| 2020-02-26 | $8.20 | $8.35 | $7.70 | $7.86 | $7.86 | 41,614,470 |
| 2020-02-25 | $8.46 | $8.59 | $7.84 | $8.38 | $8.38 | 58,655,010 |
| 2020-02-24 | $8.39 | $8.97 | $8.35 | $8.71 | $8.71 | 50,517,200 |
| 2020-02-21 | $8.50 | $8.94 | $8.45 | $8.69 | $8.69 | 53,323,610 |
| 2020-02-20 | $8.46 | $8.74 | $8.31 | $8.60 | $8.60 | 47,236,580 |
| 2020-02-19 | $8.48 | $9.11 | $8.02 | $8.60 | $8.60 | 84,289,430 |
| 2020-02-18 | $7.70 | $8.34 | $7.55 | $8.34 | $8.34 | 74,362,460 |
| 2020-02-17 | $7.41 | $7.66 | $7.36 | $7.58 | $7.58 | 27,569,720 |
| 2020-02-14 | $7.52 | $7.60 | $7.30 | $7.34 | $7.34 | 34,280,810 |
| 2020-02-13 | $7.48 | $7.85 | $7.24 | $7.62 | $7.62 | 50,474,570 |
| 2020-02-12 | $7.40 | $7.69 | $7.28 | $7.40 | $7.40 | 40,126,890 |
| 2020-02-11 | $7.44 | $7.46 | $7.16 | $7.29 | $7.29 | 32,005,160 |
| 2020-02-10 | $7.30 | $7.60 | $7.20 | $7.47 | $7.47 | 40,827,350 |
| 2020-02-07 | $6.77 | $7.40 | $6.66 | $7.23 | $7.23 | 49,794,300 |
| 2020-02-06 | $6.40 | $6.98 | $6.40 | $6.91 | $6.91 | 52,592,060 |
| 2020-02-05 | $5.86 | $6.38 | $5.75 | $6.38 | $6.38 | 18,171,850 |
| 2020-02-04 | $5.55 | $5.94 | $5.55 | $5.80 | $5.80 | 32,133,520 |
| 2020-02-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,124,400 |
| 2020-01-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-01-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-01-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-01-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-01-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-01-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-01-23 | $7.10 | $7.13 | $6.64 | $6.85 | $6.85 | 16,347,740 |
| 2020-01-22 | $7.02 | $7.16 | $6.87 | $7.13 | $7.13 | 14,292,010 |
| 2020-01-21 | $7.18 | $7.18 | $7.04 | $7.05 | $7.05 | 12,041,590 |
| 2020-01-20 | $7.33 | $7.36 | $7.00 | $7.21 | $7.21 | 24,612,940 |
| 2020-01-17 | $7.47 | $7.48 | $7.33 | $7.37 | $7.37 | 12,729,100 |
| 2020-01-16 | $7.52 | $7.63 | $7.42 | $7.47 | $7.47 | 19,018,950 |
| 2020-01-15 | $7.36 | $7.55 | $7.33 | $7.55 | $7.55 | 25,733,740 |
| 2020-01-14 | $7.50 | $7.50 | $7.31 | $7.33 | $7.33 | 23,501,870 |
| 2020-01-13 | $7.37 | $7.57 | $7.33 | $7.53 | $7.53 | 27,136,140 |
| 2020-01-10 | $7.66 | $7.69 | $7.34 | $7.47 | $7.47 | 32,336,460 |
| 2020-01-09 | $7.44 | $7.94 | $7.39 | $7.68 | $7.68 | 52,510,770 |
| 2020-01-08 | $7.34 | $7.57 | $7.24 | $7.37 | $7.37 | 36,390,400 |
| 2020-01-07 | $7.32 | $7.64 | $7.27 | $7.53 | $7.53 | 66,055,090 |
| 2020-01-06 | $7.43 | $7.43 | $7.19 | $7.43 | $7.43 | 62,216,900 |
| 2020-01-03 | $6.72 | $6.78 | $6.66 | $6.75 | $6.75 | 11,974,170 |
| 2020-01-02 | $6.66 | $6.72 | $6.60 | $6.72 | $6.72 | 14,564,970 |
| 2020-01-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-12-31 | $6.53 | $6.56 | $6.39 | $6.49 | $6.49 | 7,205,790 |
| 2019-12-30 | $6.40 | $6.52 | $6.30 | $6.51 | $6.51 | 8,676,780 |
| 2019-12-27 | $6.60 | $6.62 | $6.46 | $6.46 | $6.46 | 7,553,990 |
| 2019-12-26 | $6.60 | $6.60 | $6.50 | $6.59 | $6.59 | 6,034,180 |
| 2019-12-25 | $6.47 | $6.60 | $6.47 | $6.56 | $6.56 | 7,162,910 |
| 2019-12-24 | $6.41 | $6.52 | $6.41 | $6.49 | $6.49 | 5,451,310 |
| 2019-12-23 | $6.61 | $6.66 | $6.39 | $6.40 | $6.40 | 10,134,980 |
| 2019-12-20 | $6.75 | $6.83 | $6.61 | $6.62 | $6.62 | 8,573,850 |
| 2019-12-19 | $6.73 | $6.78 | $6.68 | $6.75 | $6.75 | 9,312,460 |
| 2019-12-18 | $6.73 | $6.86 | $6.69 | $6.75 | $6.75 | 12,348,660 |
| 2019-12-17 | $6.85 | $6.87 | $6.68 | $6.77 | $6.77 | 20,587,930 |
| 2019-12-16 | $6.59 | $6.94 | $6.59 | $6.84 | $6.84 | 22,828,330 |
| 2019-12-13 | $6.37 | $6.60 | $6.37 | $6.54 | $6.54 | 12,186,860 |
| 2019-12-12 | $6.44 | $6.50 | $6.35 | $6.37 | $6.37 | 10,822,670 |
| 2019-12-11 | $6.45 | $6.58 | $6.30 | $6.50 | $6.50 | 21,904,410 |
| 2019-12-10 | $6.12 | $6.29 | $6.11 | $6.29 | $6.29 | 8,800,740 |
| 2019-12-09 | $6.13 | $6.18 | $6.09 | $6.15 | $6.15 | 6,922,790 |
| 2019-12-06 | $6.07 | $6.13 | $6.01 | $6.12 | $6.12 | 6,347,810 |
| 2019-12-05 | $6.03 | $6.10 | $6.01 | $6.08 | $6.08 | 8,524,570 |
| 2019-12-04 | $5.97 | $6.03 | $5.92 | $5.97 | $5.97 | 5,098,870 |
| 2019-12-03 | $5.93 | $6.04 | $5.86 | $6.00 | $6.00 | 5,732,810 |
| 2019-12-02 | $5.98 | $6.00 | $5.91 | $5.95 | $5.95 | 3,889,050 |
| 2019-11-29 | $5.88 | $6.01 | $5.88 | $5.98 | $5.98 | 4,678,300 |
| 2019-11-28 | $6.02 | $6.05 | $5.91 | $5.91 | $5.91 | 5,673,000 |
| 2019-11-27 | $6.05 | $6.11 | $5.93 | $6.02 | $6.02 | 7,672,330 |
| 2019-11-26 | $5.93 | $6.06 | $5.88 | $6.03 | $6.03 | 14,791,750 |
| 2019-11-25 | $6.45 | $6.47 | $5.83 | $5.83 | $5.83 | 23,362,250 |
| 2019-11-22 | $6.45 | $6.56 | $6.40 | $6.48 | $6.48 | 7,817,110 |
| 2019-11-21 | $6.42 | $6.49 | $6.38 | $6.43 | $6.43 | 4,086,500 |
| 2019-11-20 | $6.56 | $6.58 | $6.45 | $6.46 | $6.46 | 6,797,910 |
| 2019-11-19 | $6.45 | $6.62 | $6.44 | $6.58 | $6.58 | 8,921,130 |
| 2019-11-18 | $6.37 | $6.46 | $6.32 | $6.46 | $6.46 | 4,643,050 |
| 2019-11-15 | $6.46 | $6.48 | $6.31 | $6.37 | $6.37 | 5,555,540 |
| 2019-11-14 | $6.41 | $6.48 | $6.40 | $6.45 | $6.45 | 5,066,290 |
| 2019-11-13 | $6.50 | $6.51 | $6.40 | $6.41 | $6.41 | 4,327,350 |
| 2019-11-12 | $6.50 | $6.54 | $6.41 | $6.51 | $6.51 | 5,335,910 |
| 2019-11-11 | $6.63 | $6.65 | $6.50 | $6.51 | $6.51 | 6,608,160 |
| 2019-11-08 | $6.78 | $6.82 | $6.67 | $6.68 | $6.68 | 5,749,540 |
| 2019-11-07 | $6.67 | $6.78 | $6.67 | $6.72 | $6.72 | 5,210,640 |
| 2019-11-06 | $6.88 | $6.88 | $6.63 | $6.66 | $6.66 | 7,912,440 |
| 2019-11-05 | $6.91 | $6.94 | $6.76 | $6.87 | $6.87 | 6,691,060 |
| 2019-11-04 | $6.95 | $7.06 | $6.88 | $6.90 | $6.90 | 7,011,340 |
| 2019-11-01 | $6.87 | $6.99 | $6.83 | $6.97 | $6.97 | 4,780,450 |
| 2019-10-31 | $7.04 | $7.13 | $6.86 | $6.90 | $6.90 | 6,917,800 |
| 2019-10-30 | $7.15 | $7.19 | $6.95 | $7.01 | $7.01 | 8,530,670 |
| 2019-10-29 | $7.43 | $7.45 | $7.19 | $7.20 | $7.20 | 15,355,040 |
| 2019-10-28 | $7.48 | $7.69 | $7.27 | $7.49 | $7.49 | 24,617,640 |
| 2019-10-25 | $6.89 | $7.02 | $6.82 | $7.02 | $7.02 | 5,348,600 |
| 2019-10-24 | $6.97 | $6.97 | $6.83 | $6.90 | $6.90 | 4,146,290 |
| 2019-10-23 | $7.03 | $7.04 | $6.93 | $6.95 | $6.95 | 4,371,850 |
| 2019-10-22 | $6.97 | $7.05 | $6.94 | $7.02 | $7.02 | 5,173,830 |
| 2019-10-21 | $7.07 | $7.07 | $6.88 | $6.95 | $6.95 | 5,091,100 |
| 2019-10-18 | $7.34 | $7.34 | $7.00 | $7.03 | $7.03 | 10,257,260 |
| 2019-10-17 | $7.28 | $7.37 | $7.24 | $7.34 | $7.34 | 7,222,360 |
| 2019-10-16 | $7.37 | $7.46 | $7.28 | $7.33 | $7.33 | 6,696,210 |
| 2019-10-15 | $7.47 | $7.51 | $7.21 | $7.32 | $7.32 | 10,027,200 |
| 2019-10-14 | $7.55 | $7.63 | $7.50 | $7.57 | $7.57 | 10,532,440 |
| 2019-10-11 | $7.46 | $7.57 | $7.35 | $7.47 | $7.47 | 9,933,680 |
| 2019-10-10 | $7.42 | $7.51 | $7.37 | $7.48 | $7.48 | 9,237,800 |
| 2019-10-09 | $7.24 | $7.43 | $7.15 | $7.42 | $7.42 | 7,082,840 |
| 2019-10-08 | $7.29 | $7.41 | $7.23 | $7.26 | $7.26 | 6,079,230 |
| 2019-10-07 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-10-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-10-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-10-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-10-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-09-30 | $7.32 | $7.39 | $7.22 | $7.23 | $7.23 | 5,324,860 |
| 2019-09-27 | $7.29 | $7.46 | $7.28 | $7.33 | $7.33 | 6,889,070 |
| 2019-09-26 | $7.65 | $7.68 | $7.23 | $7.27 | $7.27 | 12,825,030 |
| 2019-09-25 | $7.80 | $7.85 | $7.55 | $7.61 | $7.61 | 12,569,540 |
| 2019-09-24 | $7.67 | $7.90 | $7.65 | $7.87 | $7.87 | 14,818,600 |
| 2019-09-23 | $7.75 | $7.75 | $7.56 | $7.68 | $7.68 | 9,924,220 |
| 2019-09-20 | $7.87 | $7.95 | $7.79 | $7.81 | $7.81 | 16,123,270 |
| 2019-09-19 | $7.70 | $7.83 | $7.56 | $7.82 | $7.82 | 12,450,730 |
| 2019-09-18 | $7.87 | $7.88 | $7.63 | $7.69 | $7.69 | 15,047,630 |
| 2019-09-17 | $8.01 | $8.05 | $7.78 | $7.87 | $7.87 | 25,793,110 |
| 2019-09-16 | $7.91 | $8.21 | $7.84 | $8.14 | $8.14 | 38,153,960 |
| 2019-09-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2019-09-12 | $7.89 | $7.95 | $7.73 | $7.85 | $7.85 | 17,185,790 |
| 2019-09-11 | $7.90 | $8.07 | $7.89 | $7.92 | $7.92 | 21,694,770 |
| 2019-09-10 | $8.00 | $8.01 | $7.82 | $7.92 | $7.92 | 24,452,700 |
| 2019-09-09 | $7.81 | $8.05 | $7.76 | $8.04 | $8.04 | 38,856,950 |
| 2019-09-06 | $7.80 | $8.15 | $7.80 | $7.91 | $7.91 | 34,276,330 |
| 2019-09-05 | $7.77 | $7.95 | $7.69 | $7.69 | $7.69 | 29,806,280 |
| 2019-09-04 | $7.61 | $7.77 | $7.53 | $7.71 | $7.71 | 30,164,830 |
| 2019-09-03 | $7.63 | $7.67 | $7.49 | $7.61 | $7.61 | 30,006,020 |
| 2019-09-02 | $7.32 | $7.88 | $7.31 | $7.74 | $7.74 | 42,251,460 |
| 2019-08-30 | $7.78 | $7.79 | $7.26 | $7.33 | $7.33 | 41,356,590 |
| 2019-08-29 | $7.93 | $8.03 | $7.72 | $7.76 | $7.76 | 31,542,170 |
| 2019-08-28 | $7.90 | $8.10 | $7.82 | $7.98 | $7.98 | 35,164,400 |
| 2019-08-27 | $7.99 | $8.21 | $7.77 | $8.01 | $8.01 | 63,657,370 |
| 2019-08-26 | $7.20 | $8.16 | $7.15 | $7.94 | $7.94 | 78,893,180 |
| 2019-08-23 | $7.75 | $7.75 | $7.40 | $7.42 | $7.42 | 30,539,490 |
| 2019-08-22 | $7.42 | $7.74 | $7.36 | $7.64 | $7.64 | 41,040,700 |
| 2019-08-21 | $7.20 | $7.55 | $7.17 | $7.44 | $7.44 | 36,453,930 |
| 2019-08-20 | $7.48 | $7.83 | $7.36 | $7.37 | $7.37 | 78,269,450 |
| 2019-08-19 | $7.36 | $7.36 | $7.11 | $7.36 | $7.36 | 53,603,540 |
| 2019-08-16 | $6.56 | $6.83 | $6.50 | $6.69 | $6.69 | 14,683,940 |
| 2019-08-15 | $6.33 | $6.55 | $6.28 | $6.52 | $6.52 | 5,632,180 |
| 2019-08-14 | $6.60 | $6.64 | $6.55 | $6.55 | $6.55 | 4,803,780 |
| 2019-08-13 | $6.58 | $6.58 | $6.48 | $6.52 | $6.52 | 4,494,120 |
| 2019-08-12 | $6.50 | $6.65 | $6.44 | $6.63 | $6.63 | 4,764,820 |
| 2019-08-09 | $6.68 | $6.72 | $6.49 | $6.50 | $6.50 | 4,617,340 |
| 2019-08-08 | $6.62 | $6.71 | $6.61 | $6.66 | $6.66 | 3,272,820 |
| 2019-08-07 | $6.66 | $6.69 | $6.55 | $6.65 | $6.65 | 4,832,890 |
| 2019-08-06 | $6.69 | $6.69 | $6.38 | $6.69 | $6.69 | 9,033,690 |
| 2019-08-05 | $6.91 | $6.96 | $6.80 | $6.82 | $6.82 | 5,345,620 |
| 2019-08-02 | $6.76 | $7.12 | $6.71 | $6.99 | $6.99 | 8,000,900 |
| 2019-08-01 | $6.85 | $6.93 | $6.84 | $6.88 | $6.88 | 4,724,510 |
| 2019-07-31 | $6.98 | $7.01 | $6.86 | $6.91 | $6.91 | 5,908,170 |
| 2019-07-30 | $6.90 | $7.01 | $6.88 | $6.93 | $6.93 | 6,280,310 |
| 2019-07-29 | $6.92 | $6.96 | $6.84 | $6.94 | $6.94 | 5,714,450 |
| 2019-07-26 | $7.00 | $7.03 | $6.89 | $6.95 | $6.95 | 6,154,280 |
| 2019-07-25 | $7.02 | $7.06 | $6.97 | $7.04 | $7.04 | 6,937,740 |
| 2019-07-24 | $6.92 | $7.12 | $6.90 | $7.02 | $7.02 | 9,690,740 |
| 2019-07-23 | $6.82 | $6.92 | $6.81 | $6.90 | $6.90 | 3,807,400 |
| 2019-07-22 | $7.01 | $7.03 | $6.71 | $6.90 | $6.90 | 7,831,050 |
| 2019-07-19 | $6.96 | $7.10 | $6.96 | $7.00 | $7.00 | 4,543,790 |
| 2019-07-18 | $7.08 | $7.08 | $6.95 | $6.95 | $6.95 | 6,027,870 |
| 2019-07-17 | $7.14 | $7.28 | $7.11 | $7.15 | $7.15 | 7,353,250 |
| 2019-07-16 | $7.13 | $7.19 | $7.10 | $7.16 | $7.16 | 6,236,710 |
| 2019-07-15 | $6.98 | $7.20 | $6.90 | $7.15 | $7.15 | 7,399,770 |
| 2019-07-12 | $7.00 | $7.06 | $6.96 | $7.02 | $7.02 | 4,675,290 |
| 2019-07-11 | $6.98 | $7.03 | $6.86 | $7.03 | $7.03 | 5,740,970 |
| 2019-07-10 | $7.05 | $7.07 | $6.92 | $6.94 | $6.94 | 4,926,980 |
| 2019-07-09 | $6.99 | $7.04 | $6.91 | $7.04 | $7.04 | 5,666,570 |
| 2019-07-08 | $7.29 | $7.29 | $6.99 | $7.00 | $6.99 | 10,842,140 |
| 2019-07-05 | $7.30 | $7.35 | $7.24 | $7.32 | $7.31 | 6,280,250 |
| 2019-07-04 | $7.35 | $7.36 | $7.22 | $7.28 | $7.27 | 7,844,470 |
| 2019-07-03 | $7.46 | $7.48 | $7.28 | $7.34 | $7.33 | 8,955,480 |
| 2019-07-02 | $7.56 | $7.60 | $7.40 | $7.46 | $7.45 | 11,613,110 |
| 2019-07-01 | $7.39 | $7.55 | $7.33 | $7.55 | $7.54 | 14,723,750 |
| 2019-06-28 | $7.46 | $7.46 | $7.13 | $7.22 | $7.21 | 12,656,130 |
| 2019-06-27 | $7.42 | $7.50 | $7.39 | $7.46 | $7.45 | 9,688,830 |
| 2019-06-26 | $7.33 | $7.56 | $7.31 | $7.41 | $7.40 | 8,069,930 |
| 2019-06-25 | $7.59 | $7.61 | $7.32 | $7.40 | $7.39 | 12,362,620 |
| 2019-06-24 | $7.71 | $7.74 | $7.55 | $7.60 | $7.59 | 11,614,220 |
| 2019-06-21 | $7.75 | $7.85 | $7.65 | $7.75 | $7.74 | 21,854,860 |
| 2019-06-20 | $7.50 | $7.75 | $7.43 | $7.66 | $7.65 | 16,930,830 |
| 2019-06-19 | $7.77 | $7.82 | $7.62 | $7.62 | $7.61 | 28,308,320 |
| 2019-06-18 | $7.31 | $7.81 | $7.21 | $7.64 | $7.63 | 22,853,450 |
| 2019-06-17 | $7.13 | $7.46 | $7.13 | $7.33 | $7.32 | 9,107,860 |
| 2019-06-14 | $7.46 | $7.51 | $7.14 | $7.17 | $7.16 | 11,411,570 |
| 2019-06-13 | $7.33 | $7.50 | $7.31 | $7.49 | $7.48 | 9,597,840 |
| 2019-06-12 | $7.43 | $7.49 | $7.31 | $7.36 | $7.35 | 9,563,280 |
| 2019-06-11 | $7.21 | $7.47 | $7.17 | $7.46 | $7.45 | 11,884,830 |
| 2019-06-10 | $7.13 | $7.26 | $7.12 | $7.20 | $7.19 | 5,260,070 |
| 2019-06-07 | $7.14 | $7.14 | $7.14 | $7.14 | $7.13 | 0 |
| 2019-06-06 | $7.25 | $7.25 | $7.11 | $7.14 | $7.13 | 6,753,570 |
| 2019-06-05 | $7.29 | $7.35 | $7.13 | $7.25 | $7.24 | 8,620,870 |
| 2019-06-04 | $7.26 | $7.37 | $7.14 | $7.25 | $7.24 | 9,675,920 |
| 2019-06-03 | $7.44 | $7.46 | $7.15 | $7.22 | $7.21 | 8,859,780 |
| 2019-05-31 | $7.44 | $7.54 | $7.39 | $7.44 | $7.43 | 7,235,550 |
| 2019-05-30 | $7.60 | $7.60 | $7.28 | $7.44 | $7.43 | 11,580,430 |
| 2019-05-29 | $7.55 | $7.73 | $7.53 | $7.60 | $7.59 | 10,593,820 |
| 2019-05-28 | $7.68 | $7.75 | $7.56 | $7.63 | $7.62 | 11,706,670 |
| 2019-05-27 | $7.47 | $7.71 | $7.41 | $7.68 | $7.67 | 12,856,390 |
| 2019-05-24 | $7.39 | $7.54 | $7.33 | $7.39 | $7.38 | 6,728,660 |
| 2019-05-23 | $7.76 | $7.76 | $7.32 | $7.39 | $7.38 | 16,068,440 |
| 2019-05-22 | $7.76 | $7.88 | $7.57 | $7.76 | $7.75 | 14,176,940 |
| 2019-05-21 | $7.60 | $7.89 | $7.53 | $7.76 | $7.75 | 15,675,930 |
| 2019-05-20 | $7.42 | $7.64 | $7.38 | $7.62 | $7.61 | 13,617,650 |
| 2019-05-17 | $7.74 | $7.88 | $7.37 | $7.43 | $7.42 | 19,958,540 |
| 2019-05-16 | $7.53 | $8.06 | $7.40 | $7.89 | $7.88 | 31,637,200 |
| 2019-05-15 | $7.38 | $7.68 | $7.33 | $7.57 | $7.56 | 15,426,310 |
| 2019-05-14 | $7.20 | $7.44 | $7.12 | $7.30 | $7.29 | 10,295,350 |
| 2019-05-13 | $7.30 | $7.43 | $7.25 | $7.31 | $7.30 | 9,012,600 |
| 2019-05-10 | $7.15 | $7.39 | $6.97 | $7.39 | $7.38 | 17,583,550 |
| 2019-05-09 | $7.03 | $7.15 | $7.01 | $7.05 | $7.04 | 8,608,440 |
| 2019-05-08 | $6.90 | $7.19 | $6.85 | $7.06 | $7.05 | 10,185,820 |
| 2019-05-07 | $7.11 | $7.17 | $6.93 | $7.11 | $7.10 | 8,974,990 |
| 2019-05-06 | $7.60 | $7.60 | $6.99 | $6.99 | $6.98 | 18,106,010 |
| 2019-05-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.76 | 0 |
| 2019-05-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.76 | 0 |
| 2019-05-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.76 | 0 |
| 2019-04-30 | $7.73 | $7.85 | $7.66 | $7.77 | $7.76 | 8,270,260 |
| 2019-04-29 | $8.05 | $8.09 | $7.61 | $7.65 | $7.64 | 15,490,320 |
| 2019-04-26 | $7.79 | $8.09 | $7.76 | $7.94 | $7.93 | 13,490,430 |
| 2019-04-25 | $8.14 | $8.22 | $7.80 | $7.80 | $7.79 | 15,154,310 |
| 2019-04-24 | $8.08 | $8.18 | $7.97 | $8.17 | $8.16 | 11,757,690 |
| 2019-04-23 | $8.18 | $8.18 | $7.95 | $8.00 | $7.99 | 18,469,910 |
| 2019-04-22 | $8.39 | $8.47 | $8.25 | $8.29 | $8.28 | 16,152,370 |
| 2019-04-19 | $8.22 | $8.43 | $8.21 | $8.37 | $8.36 | 15,072,670 |
| 2019-04-18 | $8.40 | $8.42 | $8.22 | $8.24 | $8.23 | 16,163,970 |
| 2019-04-17 | $8.46 | $8.53 | $8.36 | $8.41 | $8.40 | 20,012,830 |
| 2019-04-16 | $8.20 | $8.50 | $8.06 | $8.49 | $8.48 | 20,201,600 |
| 2019-04-15 | $8.45 | $8.56 | $8.23 | $8.23 | $8.22 | 19,775,300 |
| 2019-04-12 | $8.47 | $8.59 | $8.25 | $8.31 | $8.30 | 24,899,920 |
| 2019-04-11 | $8.72 | $8.86 | $8.40 | $8.47 | $8.46 | 48,746,120 |
| 2019-04-10 | $9.23 | $9.79 | $8.92 | $8.98 | $8.97 | 103,610,000 |
| 2019-04-09 | $8.40 | $9.17 | $8.40 | $9.17 | $9.16 | 22,988,370 |
| 2019-04-08 | $8.66 | $8.72 | $8.22 | $8.34 | $8.33 | 24,729,880 |
| 2019-04-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.63 | 0 |
| 2019-04-04 | $8.76 | $8.87 | $8.57 | $8.64 | $8.63 | 28,479,840 |
| 2019-04-03 | $8.45 | $8.83 | $8.39 | $8.77 | $8.76 | 37,215,510 |
| 2019-04-02 | $8.43 | $8.67 | $8.43 | $8.51 | $8.50 | 27,730,030 |
| 2019-04-01 | $8.33 | $8.52 | $8.29 | $8.48 | $8.47 | 22,772,430 |
| 2019-03-29 | $7.90 | $8.18 | $7.78 | $8.18 | $8.17 | 17,700,450 |
| 2019-03-28 | $8.02 | $8.19 | $7.86 | $7.89 | $7.88 | 16,682,130 |
| 2019-03-27 | $8.19 | $8.23 | $7.84 | $8.04 | $8.03 | 17,866,530 |
| 2019-03-26 | $8.31 | $8.50 | $8.11 | $8.12 | $8.11 | 20,972,890 |
| 2019-03-25 | $8.30 | $8.45 | $8.23 | $8.31 | $8.30 | 16,891,960 |
| 2019-03-22 | $8.62 | $8.68 | $8.31 | $8.50 | $8.49 | 21,834,220 |
| 2019-03-21 | $8.62 | $8.86 | $8.56 | $8.65 | $8.64 | 28,029,120 |
| 2019-03-20 | $8.90 | $8.90 | $8.43 | $8.62 | $8.61 | 33,831,110 |
| 2019-03-19 | $8.45 | $8.93 | $8.37 | $8.86 | $8.85 | 40,677,870 |
| 2019-03-18 | $8.27 | $8.50 | $8.10 | $8.50 | $8.49 | 19,860,960 |
| 2019-03-15 | $8.38 | $8.49 | $8.14 | $8.35 | $8.34 | 19,940,600 |
| 2019-03-14 | $8.68 | $8.75 | $8.15 | $8.29 | $8.28 | 30,464,960 |
| 2019-03-13 | $9.32 | $9.38 | $8.70 | $8.81 | $8.80 | 43,073,440 |
| 2019-03-12 | $9.13 | $9.26 | $8.90 | $9.25 | $9.24 | 56,680,920 |
| 2019-03-11 | $8.66 | $8.98 | $8.57 | $8.98 | $8.97 | 43,578,120 |
| 2019-03-08 | $8.78 | $9.28 | $8.51 | $8.51 | $8.50 | 50,696,650 |
| 2019-03-07 | $8.92 | $9.38 | $8.71 | $9.15 | $9.14 | 62,429,980 |
| 2019-03-06 | $8.78 | $9.24 | $8.51 | $9.03 | $9.02 | 68,622,320 |
| 2019-03-05 | $8.37 | $8.79 | $8.37 | $8.78 | $8.77 | 63,831,940 |
| 2019-03-04 | $8.50 | $8.68 | $8.30 | $8.34 | $8.33 | 57,459,730 |
| 2019-03-01 | $8.11 | $8.44 | $8.02 | $8.33 | $8.32 | 43,731,430 |
| 2019-02-28 | $8.10 | $8.24 | $7.93 | $8.03 | $8.02 | 29,570,440 |
| 2019-02-27 | $8.02 | $8.46 | $7.95 | $8.25 | $8.24 | 53,228,960 |
| 2019-02-26 | $8.00 | $8.83 | $7.70 | $8.15 | $8.14 | 71,562,110 |
| 2019-02-25 | $7.75 | $8.10 | $7.74 | $8.05 | $8.04 | 57,784,800 |
| 2019-02-22 | $7.47 | $7.71 | $7.47 | $7.66 | $7.65 | 33,056,980 |
| 2019-02-21 | $7.67 | $7.84 | $7.40 | $7.50 | $7.49 | 50,673,640 |
| 2019-02-20 | $7.70 | $7.78 | $7.57 | $7.74 | $7.73 | 46,268,730 |
| 2019-02-19 | $7.70 | $8.30 | $7.63 | $7.95 | $7.94 | 81,521,950 |
| 2019-02-18 | $7.62 | $7.98 | $7.58 | $7.77 | $7.76 | 94,737,560 |
| 2019-02-15 | $6.60 | $7.30 | $6.60 | $7.30 | $7.29 | 31,721,850 |
| 2019-02-14 | $6.59 | $6.79 | $6.58 | $6.64 | $6.63 | 17,491,950 |
| 2019-02-13 | $6.44 | $6.67 | $6.40 | $6.62 | $6.61 | 19,727,170 |
| 2019-02-12 | $6.40 | $6.47 | $6.37 | $6.44 | $6.43 | 11,347,170 |
| 2019-02-11 | $6.25 | $6.42 | $6.24 | $6.41 | $6.40 | 8,789,480 |
| 2019-02-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.23 | 0 |
| 2019-02-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.23 | 0 |
| 2019-02-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.23 | 0 |
| 2019-02-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.23 | 0 |
| 2019-02-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.23 | 0 |
| 2019-02-01 | $6.06 | $6.25 | $6.06 | $6.24 | $6.23 | 6,266,980 |
| 2019-01-31 | $6.09 | $6.15 | $6.02 | $6.05 | $6.04 | 6,970,810 |
| 2019-01-30 | $6.13 | $6.18 | $6.00 | $6.05 | $6.04 | 8,115,180 |
| 2019-01-29 | $6.38 | $6.39 | $6.02 | $6.17 | $6.16 | 12,876,200 |
| 2019-01-28 | $6.66 | $6.71 | $6.40 | $6.43 | $6.42 | 11,379,050 |
| 2019-01-25 | $6.72 | $6.75 | $6.62 | $6.62 | $6.61 | 9,661,500 |
| 2019-01-24 | $6.61 | $6.80 | $6.52 | $6.77 | $6.76 | 15,910,020 |
| 2019-01-23 | $6.51 | $6.60 | $6.47 | $6.58 | $6.57 | 5,600,500 |
| 2019-01-22 | $6.68 | $6.70 | $6.49 | $6.52 | $6.51 | 10,673,140 |
| 2019-01-21 | $6.69 | $6.75 | $6.59 | $6.69 | $6.68 | 11,570,650 |
| 2019-01-18 | $6.74 | $6.79 | $6.53 | $6.69 | $6.68 | 14,596,440 |
| 2019-01-17 | $6.87 | $6.91 | $6.67 | $6.72 | $6.71 | 16,522,760 |
| 2019-01-16 | $6.84 | $6.97 | $6.77 | $6.92 | $6.91 | 24,936,830 |
| 2019-01-15 | $6.56 | $7.08 | $6.55 | $6.90 | $6.89 | 38,839,790 |
| 2019-01-14 | $6.66 | $6.84 | $6.50 | $6.55 | $6.54 | 16,137,390 |
| 2019-01-11 | $6.40 | $6.85 | $6.35 | $6.72 | $6.71 | 29,693,460 |
| 2019-01-10 | $6.36 | $6.57 | $6.33 | $6.42 | $6.41 | 13,042,670 |
| 2019-01-09 | $6.54 | $6.68 | $6.45 | $6.46 | $6.45 | 16,340,210 |
| 2019-01-08 | $6.57 | $6.64 | $6.47 | $6.52 | $6.51 | 12,554,310 |
| 2019-01-07 | $6.48 | $6.73 | $6.40 | $6.62 | $6.61 | 22,933,100 |
| 2019-01-04 | $6.11 | $6.51 | $6.07 | $6.48 | $6.47 | 18,259,040 |
| 2019-01-03 | $6.16 | $6.26 | $6.10 | $6.20 | $6.19 | 8,116,620 |
| 2019-01-02 | $6.15 | $6.29 | $6.07 | $6.16 | $6.15 | 9,112,780 |
| 2019-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2018-12-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2018-12-28 | $6.06 | $6.10 | $5.97 | $6.05 | $6.04 | 6,577,140 |
| 2018-12-27 | $6.35 | $6.39 | $6.06 | $6.06 | $6.05 | 11,402,790 |
| 2018-12-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.24 | 0 |
| 2018-12-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.24 | 0 |
| 2018-12-24 | $6.20 | $6.33 | $6.18 | $6.25 | $6.24 | 10,505,000 |
| 2018-12-21 | $6.04 | $6.16 | $5.99 | $6.15 | $6.14 | 6,758,940 |
| 2018-12-20 | $5.94 | $6.07 | $5.94 | $6.05 | $6.04 | 4,042,980 |
| 2018-12-19 | $6.08 | $6.08 | $5.97 | $5.98 | $5.97 | 3,488,320 |
| 2018-12-18 | $6.03 | $6.13 | $5.98 | $6.06 | $6.05 | 4,260,770 |
| 2018-12-17 | $6.05 | $6.10 | $5.90 | $6.10 | $6.09 | 5,475,900 |
| 2018-12-14 | $6.17 | $6.28 | $6.06 | $6.07 | $6.06 | 8,035,420 |
| 2018-12-13 | $6.13 | $6.23 | $6.06 | $6.18 | $6.17 | 7,048,450 |
| 2018-12-12 | $6.14 | $6.18 | $6.07 | $6.09 | $6.08 | 4,609,910 |
| 2018-12-11 | $6.08 | $6.17 | $6.06 | $6.12 | $6.11 | 4,153,640 |
| 2018-12-10 | $6.19 | $6.20 | $6.03 | $6.05 | $6.04 | 6,680,040 |
| 2018-12-07 | $6.24 | $6.25 | $6.18 | $6.22 | $6.21 | 4,166,530 |
| 2018-12-06 | $6.39 | $6.41 | $6.16 | $6.20 | $6.19 | 10,016,230 |
| 2018-12-05 | $6.38 | $6.48 | $6.32 | $6.42 | $6.41 | 8,599,750 |
| 2018-12-04 | $6.43 | $6.52 | $6.40 | $6.52 | $6.51 | 7,487,570 |
| 2018-12-03 | $6.45 | $6.55 | $6.39 | $6.46 | $6.45 | 12,803,490 |
| 2018-11-30 | $6.20 | $6.28 | $6.06 | $6.23 | $6.22 | 10,862,950 |
| 2018-11-29 | $6.60 | $6.67 | $6.24 | $6.24 | $6.23 | 14,640,490 |
| 2018-11-28 | $6.45 | $6.60 | $6.34 | $6.58 | $6.57 | 14,106,790 |
| 2018-11-27 | $6.57 | $6.62 | $6.43 | $6.49 | $6.48 | 10,170,980 |
| 2018-11-26 | $6.41 | $6.59 | $6.41 | $6.51 | $6.50 | 10,062,310 |
| 2018-11-23 | $6.85 | $7.01 | $6.46 | $6.48 | $6.47 | 22,921,690 |
| 2018-11-22 | $6.70 | $7.08 | $6.68 | $6.91 | $6.90 | 27,379,760 |
| 2018-11-21 | $6.63 | $6.74 | $6.36 | $6.72 | $6.71 | 26,821,390 |
| 2018-11-20 | $6.76 | $7.25 | $6.72 | $6.86 | $6.85 | 45,950,580 |
| 2018-11-19 | $6.73 | $6.76 | $6.62 | $6.72 | $6.71 | 12,901,170 |
| 2018-11-16 | $6.91 | $6.92 | $6.73 | $6.76 | $6.75 | 20,420,940 |
| 2018-11-15 | $6.75 | $6.87 | $6.70 | $6.85 | $6.84 | 22,616,630 |
| 2018-11-14 | $6.70 | $6.92 | $6.63 | $6.73 | $6.72 | 24,010,210 |
| 2018-11-13 | $6.60 | $6.82 | $6.56 | $6.73 | $6.72 | 23,494,370 |
| 2018-11-12 | $6.49 | $6.73 | $6.47 | $6.71 | $6.70 | 16,034,180 |
| 2018-11-09 | $6.50 | $6.64 | $6.46 | $6.54 | $6.53 | 10,062,540 |
| 2018-11-08 | $6.68 | $6.72 | $6.51 | $6.52 | $6.51 | 13,055,490 |
| 2018-11-07 | $6.71 | $6.79 | $6.59 | $6.62 | $6.61 | 18,704,500 |
| 2018-11-06 | $6.79 | $6.86 | $6.58 | $6.69 | $6.68 | 25,770,430 |
| 2018-11-05 | $6.90 | $6.99 | $6.80 | $6.86 | $6.85 | 37,881,250 |
| 2018-11-02 | $7.01 | $7.30 | $6.87 | $7.06 | $7.05 | 70,725,090 |
| 2018-11-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.69 | 7,609,190 |
| 2018-10-31 | $6.02 | $6.17 | $5.92 | $6.09 | $6.08 | 18,820,330 |
| 2018-10-30 | $5.80 | $5.88 | $5.54 | $5.86 | $5.85 | 11,600,150 |
| 2018-10-29 | $5.76 | $5.98 | $5.71 | $5.83 | $5.82 | 6,530,520 |
| 2018-10-26 | $6.09 | $6.13 | $5.84 | $5.91 | $5.90 | 8,692,050 |
| 2018-10-25 | $5.78 | $5.94 | $5.71 | $5.90 | $5.89 | 9,169,600 |
| 2018-10-24 | $5.94 | $6.03 | $5.82 | $6.03 | $6.02 | 11,331,250 |
| 2018-10-23 | $6.03 | $6.07 | $5.95 | $5.98 | $5.97 | 12,706,940 |
| 2018-10-22 | $5.75 | $6.13 | $5.74 | $6.10 | $6.09 | 17,779,390 |
| 2018-10-19 | $5.47 | $5.80 | $5.38 | $5.75 | $5.74 | 12,554,110 |
| 2018-10-18 | $5.67 | $5.68 | $5.48 | $5.57 | $5.56 | 7,861,830 |
| 2018-10-17 | $5.54 | $5.73 | $5.43 | $5.69 | $5.68 | 10,729,080 |
| 2018-10-16 | $5.65 | $5.70 | $5.35 | $5.44 | $5.43 | 8,550,610 |
| 2018-10-15 | $5.69 | $5.81 | $5.63 | $5.64 | $5.63 | 7,633,510 |
| 2018-10-12 | $5.60 | $5.76 | $5.32 | $5.66 | $5.65 | 11,611,100 |
| 2018-10-11 | $6.03 | $6.08 | $5.63 | $5.70 | $5.69 | 13,484,350 |
| 2018-10-10 | $6.25 | $6.33 | $6.16 | $6.25 | $6.24 | 5,729,030 |
| 2018-10-09 | $6.22 | $6.34 | $6.19 | $6.23 | $6.22 | 6,739,340 |
| 2018-10-08 | $6.39 | $6.47 | $6.13 | $6.13 | $6.12 | 10,249,600 |
| 2018-10-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.56 | 0 |
| 2018-10-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.56 | 0 |
| 2018-10-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.56 | 0 |
| 2018-10-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.56 | 0 |
| 2018-10-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.56 | 0 |
| 2018-09-28 | $6.57 | $6.61 | $6.45 | $6.57 | $6.56 | 7,956,820 |
| 2018-09-27 | $6.68 | $6.76 | $6.45 | $6.46 | $6.45 | 13,294,790 |
| 2018-09-26 | $6.72 | $6.78 | $6.63 | $6.66 | $6.65 | 10,687,000 |
| 2018-09-25 | $6.67 | $6.82 | $6.63 | $6.71 | $6.70 | 8,635,840 |
| 2018-09-24 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2018-09-21 | $6.77 | $6.82 | $6.63 | $6.77 | $6.76 | 16,097,160 |
| 2018-09-20 | $6.87 | $7.04 | $6.71 | $6.76 | $6.75 | 20,255,510 |
| 2018-09-19 | $6.80 | $6.97 | $6.76 | $6.87 | $6.86 | 23,509,460 |
| 2018-09-18 | $6.80 | $7.01 | $6.76 | $6.94 | $6.93 | 32,164,500 |
| 2018-09-17 | $6.41 | $7.24 | $6.38 | $7.00 | $6.99 | 39,961,670 |
| 2018-09-14 | $6.74 | $6.96 | $6.52 | $6.58 | $6.57 | 42,317,150 |
| 2018-09-13 | $6.63 | $6.63 | $6.63 | $6.63 | $6.62 | 7,381,440 |
| 2018-09-12 | $5.90 | $6.10 | $5.84 | $6.03 | $6.02 | 7,954,080 |
| 2018-09-11 | $5.86 | $5.94 | $5.81 | $5.89 | $5.88 | 3,687,280 |
| 2018-09-10 | $6.02 | $6.04 | $5.85 | $5.85 | $5.84 | 4,990,880 |
| 2018-09-07 | $6.04 | $6.16 | $5.97 | $6.04 | $6.03 | 6,516,700 |
| 2018-09-06 | $5.90 | $6.11 | $5.90 | $6.05 | $6.04 | 6,856,160 |
| 2018-09-05 | $6.06 | $6.13 | $5.95 | $5.95 | $5.94 | 6,458,790 |
| 2018-09-04 | $5.96 | $6.15 | $5.96 | $6.13 | $6.12 | 6,304,680 |
| 2018-09-03 | $6.07 | $6.07 | $5.84 | $6.04 | $6.03 | 7,536,760 |
| 2018-08-31 | $6.15 | $6.19 | $6.06 | $6.07 | $6.06 | 5,979,250 |
| 2018-08-30 | $6.32 | $6.33 | $6.15 | $6.17 | $6.16 | 8,469,550 |
| 2018-08-29 | $6.26 | $6.45 | $6.21 | $6.35 | $6.34 | 9,621,610 |
| 2018-08-28 | $6.23 | $6.39 | $6.21 | $6.33 | $6.32 | 11,359,770 |
| 2018-08-27 | $6.14 | $6.24 | $6.12 | $6.23 | $6.22 | 8,487,290 |
| 2018-08-24 | $6.16 | $6.20 | $6.09 | $6.10 | $6.09 | 7,444,840 |
| 2018-08-23 | $6.06 | $6.27 | $6.06 | $6.15 | $6.14 | 15,382,950 |
| 2018-08-22 | $6.65 | $6.68 | $6.18 | $6.18 | $6.17 | 33,102,200 |
| 2018-08-21 | $6.76 | $6.95 | $6.71 | $6.87 | $6.86 | 8,546,710 |
| 2018-08-20 | $6.67 | $6.79 | $6.56 | $6.79 | $6.78 | 6,950,630 |
| 2018-08-17 | $6.84 | $6.89 | $6.61 | $6.62 | $6.61 | 7,838,100 |
| 2018-08-16 | $6.62 | $6.87 | $6.53 | $6.75 | $6.74 | 8,440,690 |
| 2018-08-15 | $6.95 | $7.01 | $6.72 | $6.75 | $6.74 | 9,295,430 |
| 2018-08-14 | $7.04 | $7.07 | $6.92 | $6.99 | $6.98 | 10,615,490 |
| 2018-08-13 | $6.68 | $7.10 | $6.63 | $7.10 | $7.09 | 14,795,580 |
| 2018-08-10 | $6.68 | $6.85 | $6.62 | $6.80 | $6.79 | 10,620,420 |
| 2018-08-09 | $6.40 | $6.74 | $6.39 | $6.66 | $6.65 | 11,950,180 |
| 2018-08-08 | $6.57 | $6.61 | $6.40 | $6.42 | $6.41 | 6,108,590 |
| 2018-08-07 | $6.39 | $6.64 | $6.34 | $6.62 | $6.61 | 6,784,930 |
| 2018-08-06 | $6.35 | $6.52 | $6.30 | $6.37 | $6.36 | 6,231,540 |
| 2018-08-03 | $6.65 | $6.68 | $6.50 | $6.51 | $6.50 | 5,446,600 |
| 2018-08-02 | $6.84 | $6.90 | $6.39 | $6.65 | $6.64 | 12,014,800 |
| 2018-08-01 | $7.07 | $7.14 | $6.89 | $6.89 | $6.88 | 8,660,970 |
| 2018-07-31 | $7.02 | $7.10 | $6.96 | $7.01 | $7.00 | 6,269,740 |
| 2018-07-30 | $7.16 | $7.22 | $6.98 | $7.02 | $7.01 | 9,255,840 |
| 2018-07-27 | $7.27 | $7.32 | $7.18 | $7.18 | $7.17 | 7,777,350 |
| 2018-07-26 | $7.32 | $7.35 | $7.21 | $7.30 | $7.29 | 9,615,440 |
| 2018-07-25 | $7.37 | $7.50 | $7.29 | $7.32 | $7.31 | 13,132,660 |
| 2018-07-24 | $7.35 | $7.49 | $7.23 | $7.40 | $7.39 | 16,547,470 |
| 2018-07-23 | $7.16 | $7.31 | $7.11 | $7.31 | $7.30 | 12,951,910 |
| 2018-07-20 | $6.98 | $7.23 | $6.94 | $7.18 | $7.17 | 10,337,260 |
| 2018-07-19 | $7.11 | $7.19 | $6.97 | $7.01 | $7.00 | 9,655,800 |
| 2018-07-18 | $7.31 | $7.34 | $7.15 | $7.18 | $7.17 | 10,837,410 |
| 2018-07-17 | $7.29 | $7.29 | $7.11 | $7.28 | $7.27 | 11,446,490 |
| 2018-07-16 | $7.30 | $7.39 | $7.20 | $7.29 | $7.28 | 12,202,520 |
| 2018-07-13 | $7.21 | $7.36 | $7.17 | $7.25 | $7.24 | 16,492,850 |
| 2018-07-12 | $6.82 | $7.33 | $6.79 | $7.20 | $7.19 | 19,197,300 |
| 2018-07-11 | $7.00 | $7.00 | $6.66 | $6.83 | $6.82 | 14,444,390 |
| 2018-07-10 | $7.11 | $7.16 | $7.04 | $7.14 | $7.13 | 7,943,750 |
| 2018-07-09 | $7.05 | $7.13 | $7.00 | $7.13 | $7.12 | 9,947,180 |
| 2018-07-06 | $6.91 | $7.15 | $6.83 | $6.97 | $6.96 | 14,329,360 |
| 2018-07-05 | $6.94 | $7.15 | $6.89 | $6.90 | $6.89 | 11,442,680 |
| 2018-07-04 | $7.25 | $7.25 | $6.86 | $6.94 | $6.93 | 14,243,440 |
| 2018-07-03 | $7.08 | $7.30 | $6.90 | $7.26 | $7.25 | 17,300,680 |
| 2018-07-02 | $7.04 | $7.34 | $6.97 | $7.12 | $7.11 | 18,593,050 |
| 2018-06-29 | $6.81 | $7.07 | $6.74 | $7.05 | $7.04 | 14,820,540 |
| 2018-06-28 | $6.86 | $6.99 | $6.77 | $6.77 | $6.76 | 9,105,380 |
| 2018-06-27 | $6.90 | $6.95 | $6.77 | $6.89 | $6.88 | 9,563,830 |
| 2018-06-26 | $6.58 | $6.92 | $6.52 | $6.85 | $6.84 | 11,223,850 |
| 2018-06-25 | $6.75 | $6.92 | $6.67 | $6.69 | $6.68 | 11,751,100 |
| 2018-06-22 | $6.30 | $6.86 | $6.23 | $6.63 | $6.62 | 14,997,070 |
| 2018-06-21 | $6.62 | $6.68 | $6.34 | $6.34 | $6.33 | 8,983,600 |
| 2018-06-20 | $6.46 | $6.71 | $6.43 | $6.62 | $6.61 | 10,422,340 |
| 2018-06-19 | $6.85 | $7.03 | $6.42 | $6.47 | $6.46 | 15,879,640 |
| 2018-06-18 | $7.13 | $7.13 | $7.13 | $7.13 | $7.12 | 0 |
| 2018-06-15 | $7.51 | $7.58 | $7.09 | $7.13 | $7.12 | 12,546,310 |
| 2018-06-14 | $7.44 | $7.62 | $7.41 | $7.53 | $7.52 | 8,023,590 |
| 2018-06-13 | $7.86 | $7.93 | $7.45 | $7.48 | $7.47 | 12,856,160 |
| 2018-06-12 | $7.84 | $7.94 | $7.75 | $7.89 | $7.88 | 6,934,870 |
| 2018-06-11 | $7.77 | $7.89 | $7.69 | $7.79 | $7.78 | 6,331,520 |
| 2018-06-08 | $7.90 | $7.92 | $7.70 | $7.79 | $7.78 | 9,222,000 |
| 2018-06-07 | $8.16 | $8.20 | $7.92 | $7.94 | $7.93 | 10,794,280 |
| 2018-06-06 | $8.20 | $8.25 | $8.10 | $8.15 | $8.14 | 9,190,610 |
| 2018-06-05 | $8.05 | $8.25 | $7.99 | $8.24 | $8.23 | 12,115,640 |
| 2018-06-04 | $8.11 | $8.15 | $7.98 | $8.01 | $8.00 | 8,048,000 |
| 2018-06-01 | $7.96 | $8.39 | $7.91 | $8.09 | $8.08 | 16,682,060 |
| 2018-05-31 | $7.98 | $8.06 | $7.88 | $8.01 | $8.00 | 9,853,290 |
| 2018-05-30 | $8.28 | $8.28 | $7.86 | $7.89 | $7.88 | 17,098,440 |
| 2018-05-29 | $8.48 | $8.57 | $8.40 | $8.46 | $8.45 | 8,827,220 |
| 2018-05-28 | $8.50 | $8.65 | $8.43 | $8.47 | $8.46 | 11,788,820 |
| 2018-05-25 | $8.73 | $8.78 | $8.40 | $8.45 | $8.44 | 18,735,200 |
| 2018-05-24 | $8.97 | $9.04 | $8.78 | $8.80 | $8.79 | 13,985,850 |
| 2018-05-23 | $8.89 | $9.08 | $8.88 | $8.94 | $8.93 | 15,766,540 |
| 2018-05-22 | $9.02 | $9.02 | $8.81 | $8.97 | $8.96 | 17,862,800 |
| 2018-05-21 | $8.95 | $9.13 | $8.93 | $9.05 | $9.04 | 18,868,570 |
| 2018-05-18 | $8.95 | $9.02 | $8.66 | $8.95 | $8.94 | 25,162,690 |
| 2018-05-17 | $8.98 | $9.17 | $8.92 | $9.03 | $9.02 | 21,229,150 |
| 2018-05-16 | $9.50 | $9.50 | $9.17 | $9.17 | $9.16 | 50,212,570 |
| 2018-05-15 | $9.98 | $10.25 | $9.90 | $10.19 | $10.18 | 19,826,150 |
| 2018-05-14 | $10.20 | $10.35 | $9.90 | $9.91 | $9.90 | 27,004,290 |
| 2018-05-11 | $11.00 | $11.02 | $10.25 | $10.26 | $10.25 | 47,333,520 |
| 2018-05-10 | $10.55 | $10.92 | $10.42 | $10.91 | $10.89 | 57,723,540 |
| 2018-05-09 | $19.27 | $19.36 | $18.65 | $18.97 | $10.50 | 21,571,360 |
| 2018-05-08 | $19.04 | $19.50 | $18.70 | $19.27 | $10.66 | 28,862,320 |
| 2018-05-07 | $18.09 | $19.60 | $18.03 | $18.92 | $10.47 | 29,205,990 |
| 2018-05-04 | $18.28 | $18.28 | $17.82 | $17.89 | $9.90 | 8,529,450 |
| 2018-05-03 | $17.61 | $18.37 | $17.18 | $18.33 | $10.14 | 15,598,790 |
| 2018-05-02 | $18.46 | $18.54 | $17.50 | $17.83 | $9.87 | 17,090,570 |
| 2018-05-01 | $18.65 | $18.65 | $18.65 | $18.65 | $10.32 | 0 |
| 2018-04-30 | $18.65 | $18.65 | $18.65 | $18.65 | $10.32 | 0 |
| 2018-04-27 | $18.46 | $18.72 | $18.20 | $18.65 | $10.32 | 14,996,550 |
| 2018-04-26 | $18.74 | $18.86 | $18.42 | $18.46 | $10.21 | 17,377,660 |
| 2018-04-25 | $18.26 | $19.22 | $18.22 | $18.98 | $10.50 | 32,458,540 |
| 2018-04-24 | $17.40 | $18.55 | $17.35 | $18.39 | $10.18 | 19,248,110 |
| 2018-04-23 | $17.63 | $17.94 | $17.03 | $17.38 | $9.62 | 11,415,240 |
| 2018-04-20 | $17.87 | $18.10 | $17.50 | $17.62 | $9.75 | 12,381,050 |
| 2018-04-19 | $18.14 | $18.42 | $17.71 | $17.86 | $9.88 | 15,710,130 |
| 2018-04-18 | $17.68 | $18.23 | $17.31 | $18.12 | $10.03 | 16,007,900 |
| 2018-04-17 | $18.76 | $18.78 | $17.42 | $17.50 | $9.68 | 18,794,880 |
| 2018-04-16 | $18.31 | $18.83 | $18.12 | $18.65 | $10.32 | 20,186,520 |
| 2018-04-13 | $18.25 | $18.60 | $18.12 | $18.30 | $10.13 | 13,870,400 |
| 2018-04-12 | $18.20 | $18.44 | $17.86 | $17.91 | $9.91 | 12,566,210 |
| 2018-04-11 | $18.43 | $18.68 | $18.18 | $18.30 | $10.13 | 17,793,030 |
| 2018-04-10 | $18.80 | $18.80 | $17.93 | $18.28 | $10.11 | 19,038,420 |
| 2018-04-09 | $17.76 | $18.83 | $17.63 | $18.79 | $10.40 | 26,152,580 |
| 2018-04-06 | $18.00 | $18.00 | $18.00 | $18.00 | $9.96 | 0 |
| 2018-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $9.96 | 0 |
| 2018-04-04 | $18.50 | $18.58 | $17.87 | $18.00 | $9.96 | 23,803,930 |
| 2018-04-03 | $18.52 | $18.88 | $18.13 | $18.70 | $10.35 | 44,678,480 |
| 2018-04-02 | $17.98 | $18.52 | $17.66 | $18.52 | $10.25 | 39,204,850 |
| 2018-03-30 | $16.34 | $16.93 | $16.22 | $16.84 | $9.32 | 14,644,540 |
| 2018-03-29 | $16.18 | $16.40 | $15.91 | $16.20 | $8.96 | 9,680,080 |
| 2018-03-28 | $15.70 | $16.20 | $15.65 | $16.04 | $8.87 | 9,725,450 |
| 2018-03-27 | $15.79 | $16.16 | $15.56 | $16.03 | $8.87 | 11,531,320 |
| 2018-03-26 | $14.65 | $15.47 | $14.55 | $15.46 | $8.55 | 10,017,510 |
| 2018-03-23 | $15.87 | $16.06 | $14.79 | $14.92 | $8.26 | 15,495,920 |
| 2018-03-22 | $16.37 | $16.75 | $16.26 | $16.43 | $9.09 | 8,709,660 |
| 2018-03-21 | $16.87 | $17.15 | $16.37 | $16.38 | $9.06 | 12,041,820 |
| 2018-03-20 | $16.81 | $16.94 | $16.45 | $16.86 | $9.33 | 12,092,330 |
| 2018-03-19 | $16.91 | $17.36 | $16.73 | $17.05 | $9.43 | 10,988,520 |
| 2018-03-16 | $17.71 | $17.78 | $17.00 | $17.00 | $9.41 | 13,366,900 |
| 2018-03-15 | $17.28 | $17.77 | $17.11 | $17.71 | $9.80 | 14,926,170 |
| 2018-03-14 | $17.81 | $18.07 | $17.36 | $17.42 | $9.64 | 18,316,290 |
| 2018-03-13 | $18.02 | $18.58 | $17.78 | $18.10 | $10.01 | 25,040,120 |
| 2018-03-12 | $17.98 | $18.98 | $17.71 | $18.11 | $10.02 | 32,110,280 |
| 2018-03-09 | $16.85 | $17.63 | $16.83 | $17.50 | $9.68 | 20,539,570 |
| 2018-03-08 | $16.76 | $16.97 | $16.63 | $16.87 | $9.33 | 11,286,200 |
| 2018-03-07 | $17.17 | $17.22 | $16.60 | $16.80 | $9.30 | 18,464,670 |
| 2018-03-06 | $17.57 | $17.95 | $17.25 | $17.33 | $9.59 | 23,236,870 |
| 2018-03-05 | $17.57 | $17.64 | $17.21 | $17.63 | $9.75 | 15,388,800 |
| 2018-03-02 | $17.52 | $17.96 | $17.18 | $17.42 | $9.64 | 20,115,150 |
| 2018-03-01 | $17.00 | $17.84 | $16.97 | $17.73 | $9.81 | 23,917,560 |
| 2018-02-28 | $16.75 | $17.52 | $16.65 | $17.25 | $9.54 | 20,085,750 |
| 2018-02-27 | $17.10 | $17.85 | $16.87 | $16.88 | $9.34 | 25,749,670 |
| 2018-02-26 | $16.67 | $17.34 | $16.43 | $17.18 | $9.51 | 23,367,210 |
| 2018-02-23 | $16.74 | $16.89 | $16.36 | $16.59 | $9.18 | 12,769,240 |
| 2018-02-22 | $16.38 | $16.88 | $16.11 | $16.88 | $9.34 | 17,051,310 |
| 2018-02-21 | $16.14 | $16.14 | $16.14 | $16.14 | $8.93 | 0 |
| 2018-02-20 | $16.14 | $16.14 | $16.14 | $16.14 | $8.93 | 0 |
| 2018-02-19 | $16.14 | $16.14 | $16.14 | $16.14 | $8.93 | 0 |
| 2018-02-16 | $16.14 | $16.14 | $16.14 | $16.14 | $8.93 | 0 |
| 2018-02-15 | $16.14 | $16.14 | $16.14 | $16.14 | $8.93 | 0 |
| 2018-02-14 | $16.60 | $16.70 | $15.93 | $16.14 | $8.93 | 13,455,160 |
| 2018-02-13 | $16.81 | $17.00 | $16.43 | $16.71 | $9.25 | 18,807,400 |
| 2018-02-12 | $16.32 | $16.99 | $16.02 | $16.82 | $9.31 | 23,357,620 |
| 2018-02-09 | $15.59 | $16.57 | $15.38 | $16.10 | $8.91 | 20,454,410 |
| 2018-02-08 | $15.93 | $16.69 | $15.93 | $16.29 | $9.01 | 23,352,470 |
| 2018-02-07 | $15.69 | $16.24 | $15.26 | $16.00 | $8.85 | 23,618,640 |
| 2018-02-06 | $15.31 | $16.25 | $15.20 | $15.21 | $8.42 | 18,105,650 |
| 2018-02-05 | $14.30 | $16.03 | $14.19 | $15.68 | $8.68 | 15,222,740 |
| 2018-02-02 | $14.21 | $14.87 | $14.06 | $14.67 | $8.12 | 9,504,580 |
| 2018-02-01 | $15.80 | $15.96 | $14.31 | $14.33 | $7.93 | 14,765,310 |
| 2018-01-31 | $15.75 | $16.17 | $15.52 | $15.90 | $8.80 | 14,684,020 |
| 2018-01-30 | $15.42 | $15.95 | $15.41 | $15.70 | $8.69 | 7,972,130 |
| 2018-01-29 | $15.70 | $15.95 | $15.42 | $15.53 | $8.59 | 8,640,210 |
| 2018-01-26 | $15.65 | $16.61 | $15.55 | $15.90 | $8.80 | 13,214,170 |
| 2018-01-25 | $15.80 | $16.16 | $15.62 | $15.80 | $8.74 | 14,066,070 |
| 2018-01-24 | $15.25 | $16.68 | $15.23 | $16.18 | $8.95 | 24,896,670 |
| 2018-01-23 | $16.05 | $16.09 | $15.41 | $15.53 | $8.59 | 20,172,560 |
| 2018-01-22 | $14.19 | $15.70 | $14.01 | $15.70 | $8.69 | 19,464,760 |
| 2018-01-19 | $14.40 | $14.43 | $14.19 | $14.27 | $7.90 | 4,034,980 |
| 2018-01-18 | $14.31 | $14.52 | $14.25 | $14.30 | $7.91 | 3,714,120 |
| 2018-01-17 | $14.25 | $14.55 | $13.93 | $14.39 | $7.96 | 5,687,060 |
| 2018-01-16 | $14.15 | $14.40 | $14.03 | $14.20 | $7.86 | 5,385,620 |
| 2018-01-15 | $15.03 | $15.04 | $14.06 | $14.17 | $7.84 | 8,072,340 |
| 2018-01-12 | $15.44 | $15.44 | $15.02 | $15.03 | $8.32 | 6,570,400 |
| 2018-01-11 | $15.00 | $15.73 | $14.77 | $15.48 | $8.57 | 12,635,780 |
| 2018-01-10 | $15.28 | $15.31 | $14.97 | $15.15 | $8.38 | 4,981,920 |
| 2018-01-09 | $15.10 | $15.39 | $14.95 | $15.36 | $8.50 | 6,521,410 |
| 2018-01-08 | $15.30 | $15.32 | $14.89 | $15.10 | $8.35 | 5,460,020 |
| 2018-01-05 | $15.31 | $15.43 | $15.17 | $15.27 | $8.45 | 4,437,700 |
| 2018-01-04 | $15.40 | $15.40 | $15.25 | $15.32 | $8.48 | 4,647,100 |
| 2018-01-03 | $15.32 | $15.46 | $15.12 | $15.43 | $8.54 | 6,416,830 |
| 2018-01-02 | $15.06 | $15.32 | $15.01 | $15.25 | $8.44 | 4,654,410 |
| 2018-01-01 | $15.01 | $15.01 | $15.01 | $15.01 | $8.31 | 0 |
| 2017-12-29 | $14.89 | $15.05 | $14.88 | $15.01 | $8.31 | 3,336,460 |
| 2017-12-28 | $14.92 | $15.08 | $14.83 | $14.87 | $8.23 | 5,673,170 |
| 2017-12-27 | $15.54 | $15.54 | $14.80 | $14.85 | $8.22 | 9,411,180 |
| 2017-12-26 | $15.47 | $15.68 | $15.39 | $15.53 | $8.59 | 3,800,050 |
| 2017-12-25 | $15.38 | $15.75 | $15.38 | $15.53 | $8.59 | 5,065,750 |
| 2017-12-22 | $16.48 | $16.48 | $15.45 | $15.58 | $8.62 | 14,994,240 |
| 2017-12-21 | $17.01 | $17.02 | $16.55 | $16.80 | $9.30 | 4,524,760 |
| 2017-12-20 | $17.29 | $17.40 | $16.93 | $17.07 | $9.44 | 3,844,840 |
| 2017-12-19 | $17.11 | $17.40 | $17.11 | $17.28 | $9.56 | 2,779,860 |
| 2017-12-18 | $17.41 | $17.53 | $17.08 | $17.10 | $9.46 | 3,975,830 |
| 2017-12-15 | $17.50 | $17.88 | $17.46 | $17.55 | $9.71 | 7,017,360 |
| 2017-12-14 | $17.39 | $17.41 | $17.23 | $17.28 | $9.56 | 3,127,370 |
| 2017-12-13 | $17.29 | $17.45 | $17.21 | $17.37 | $9.61 | 3,000,980 |
| 2017-12-12 | $17.50 | $17.58 | $17.23 | $17.26 | $9.55 | 4,301,480 |
| 2017-12-11 | $17.30 | $17.89 | $17.30 | $17.51 | $9.69 | 6,962,000 |
| 2017-12-08 | $16.61 | $17.14 | $16.61 | $17.00 | $9.41 | 4,057,370 |
| 2017-12-07 | $16.80 | $17.15 | $16.32 | $16.76 | $9.27 | 6,549,780 |
| 2017-12-06 | $17.24 | $17.24 | $17.24 | $17.24 | $9.54 | 0 |
| 2017-12-05 | $17.24 | $17.24 | $17.24 | $17.24 | $9.54 | 0 |
| 2017-12-04 | $17.24 | $17.24 | $17.24 | $17.24 | $9.54 | 0 |
| 2017-12-01 | $17.24 | $17.24 | $17.24 | $17.24 | $9.54 | 0 |
| 2017-11-30 | $17.24 | $17.24 | $17.24 | $17.24 | $9.54 | 0 |
| 2017-11-29 | $17.38 | $17.41 | $16.96 | $17.24 | $9.54 | 4,553,200 |
| 2017-11-28 | $17.05 | $17.49 | $17.05 | $17.43 | $9.64 | 5,010,900 |
| 2017-11-27 | $17.21 | $17.37 | $16.96 | $17.01 | $9.41 | 4,210,960 |
| 2017-11-24 | $17.02 | $17.29 | $16.98 | $17.17 | $9.50 | 3,936,820 |
| 2017-11-23 | $17.81 | $17.81 | $17.10 | $17.14 | $9.48 | 6,808,890 |
| 2017-11-22 | $17.63 | $18.26 | $17.57 | $17.82 | $9.86 | 8,475,030 |
| 2017-11-21 | $17.88 | $17.99 | $17.50 | $17.62 | $9.75 | 7,993,950 |
| 2017-11-20 | $17.39 | $17.95 | $17.10 | $17.93 | $9.92 | 6,833,200 |
| 2017-11-17 | $18.27 | $18.60 | $17.48 | $17.52 | $9.69 | 11,216,730 |
| 2017-11-16 | $18.30 | $18.84 | $18.30 | $18.33 | $10.14 | 8,245,710 |
| 2017-11-15 | $18.90 | $18.99 | $18.27 | $18.28 | $10.11 | 11,454,790 |
| 2017-11-14 | $19.67 | $19.67 | $19.08 | $19.08 | $10.56 | 12,429,320 |
| 2017-11-13 | $19.20 | $19.78 | $18.90 | $19.68 | $10.89 | 16,437,800 |
| 2017-11-10 | $19.08 | $19.44 | $18.98 | $19.09 | $10.56 | 9,022,650 |
| 2017-11-09 | $19.07 | $19.19 | $18.92 | $19.12 | $10.58 | 6,393,650 |
| 2017-11-08 | $19.25 | $19.25 | $18.99 | $19.07 | $10.55 | 9,699,820 |
| 2017-11-07 | $18.52 | $19.34 | $18.51 | $19.27 | $10.66 | 17,220,230 |
| 2017-11-06 | $18.07 | $18.25 | $17.75 | $18.24 | $10.09 | 5,221,120 |
| 2017-11-03 | $18.60 | $18.82 | $17.92 | $18.03 | $9.98 | 8,984,570 |
| 2017-11-02 | $18.55 | $19.08 | $18.45 | $18.74 | $10.37 | 8,492,980 |
| 2017-11-01 | $18.73 | $18.97 | $18.64 | $18.64 | $10.31 | 5,658,750 |
| 2017-10-31 | $18.66 | $18.86 | $18.51 | $18.72 | $10.36 | 6,212,380 |
| 2017-10-30 | $19.30 | $19.37 | $18.41 | $18.72 | $10.36 | 10,402,130 |
| 2017-10-27 | $19.36 | $19.75 | $19.12 | $19.37 | $10.72 | 10,030,600 |
| 2017-10-26 | $19.10 | $19.56 | $18.85 | $19.47 | $10.77 | 8,686,290 |
| 2017-10-25 | $18.88 | $19.16 | $18.79 | $19.09 | $10.56 | 4,913,970 |
| 2017-10-24 | $19.29 | $19.29 | $18.62 | $18.90 | $10.46 | 8,752,040 |
| 2017-10-23 | $19.30 | $19.34 | $19.12 | $19.28 | $10.67 | 5,147,700 |
| 2017-10-20 | $19.02 | $19.40 | $19.02 | $19.38 | $10.72 | 6,149,120 |
| 2017-10-19 | $19.15 | $19.46 | $18.93 | $19.25 | $10.65 | 8,179,890 |
| 2017-10-18 | $19.62 | $19.72 | $18.90 | $19.05 | $10.54 | 10,987,710 |
| 2017-10-17 | $20.18 | $20.27 | $19.45 | $19.58 | $10.83 | 15,709,550 |
| 2017-10-16 | $20.97 | $21.36 | $20.31 | $20.38 | $11.28 | 15,408,870 |
| 2017-10-13 | $21.15 | $21.16 | $20.39 | $20.84 | $11.53 | 15,234,280 |
| 2017-10-12 | $21.17 | $21.87 | $21.07 | $21.29 | $11.78 | 20,229,980 |
| 2017-10-11 | $21.59 | $21.59 | $21.01 | $21.02 | $11.63 | 13,107,540 |
| 2017-10-10 | $21.08 | $21.68 | $21.00 | $21.59 | $11.95 | 19,528,860 |
| 2017-10-09 | $21.04 | $21.19 | $20.71 | $21.08 | $11.66 | 11,687,310 |
| 2017-10-06 | $20.68 | $20.68 | $20.68 | $20.68 | $11.44 | 0 |
| 2017-10-05 | $20.68 | $20.68 | $20.68 | $20.68 | $11.44 | 0 |
| 2017-10-04 | $20.68 | $20.68 | $20.68 | $20.68 | $11.44 | 0 |
| 2017-10-03 | $20.68 | $20.68 | $20.68 | $20.68 | $11.44 | 0 |
| 2017-10-02 | $20.68 | $20.68 | $20.68 | $20.68 | $11.44 | 0 |
| 2017-09-29 | $20.30 | $20.75 | $20.30 | $20.68 | $11.44 | 8,446,590 |
| 2017-09-28 | $20.68 | $20.93 | $20.36 | $20.39 | $11.28 | 10,557,750 |
| 2017-09-27 | $20.19 | $20.79 | $20.18 | $20.66 | $11.43 | 9,792,820 |
| 2017-09-26 | $20.38 | $20.38 | $19.95 | $20.26 | $11.21 | 7,079,000 |
| 2017-09-25 | $20.10 | $20.65 | $20.06 | $20.16 | $11.15 | 7,670,930 |
| 2017-09-22 | $19.95 | $20.50 | $19.85 | $20.09 | $11.12 | 9,706,250 |
| 2017-09-21 | $21.12 | $21.22 | $20.38 | $20.38 | $11.28 | 13,956,800 |
| 2017-09-20 | $20.37 | $21.30 | $20.07 | $21.20 | $11.73 | 20,607,320 |
| 2017-09-19 | $20.79 | $21.00 | $20.50 | $20.58 | $11.39 | 10,164,820 |
| 2017-09-18 | $20.27 | $20.79 | $20.26 | $20.78 | $11.50 | 9,221,880 |
| 2017-09-15 | $21.18 | $21.24 | $20.39 | $20.39 | $11.28 | 15,658,010 |
| 2017-09-14 | $21.20 | $21.48 | $21.10 | $21.20 | $11.73 | 11,188,830 |
| 2017-09-13 | $21.65 | $21.75 | $21.13 | $21.18 | $11.72 | 14,913,850 |
| 2017-09-12 | $21.51 | $21.94 | $21.24 | $21.64 | $11.97 | 21,310,670 |
| 2017-09-11 | $21.21 | $21.66 | $21.16 | $21.58 | $11.94 | 13,017,500 |
| 2017-09-08 | $21.37 | $21.50 | $21.06 | $21.30 | $11.79 | 15,639,370 |
| 2017-09-07 | $22.20 | $22.47 | $21.50 | $21.51 | $11.90 | 24,402,220 |
| 2017-09-06 | $22.20 | $22.40 | $21.70 | $22.16 | $12.26 | 24,186,760 |
| 2017-09-05 | $21.80 | $22.56 | $21.65 | $22.53 | $12.47 | 30,863,990 |
| 2017-09-04 | $21.46 | $22.95 | $21.30 | $22.08 | $12.22 | 42,368,030 |
| 2017-09-01 | $21.50 | $21.96 | $21.00 | $21.64 | $11.97 | 28,805,780 |
| 2017-08-31 | $21.29 | $21.68 | $21.00 | $21.50 | $11.90 | 25,907,290 |
| 2017-08-30 | $20.49 | $21.27 | $20.35 | $21.13 | $11.69 | 25,290,390 |
| 2017-08-29 | $20.46 | $20.85 | $20.29 | $20.49 | $11.34 | 17,239,360 |
| 2017-08-28 | $20.58 | $21.46 | $20.51 | $20.65 | $11.43 | 35,135,810 |
| 2017-08-25 | $19.93 | $20.79 | $19.80 | $20.59 | $11.39 | 20,653,380 |
| 2017-08-24 | $19.85 | $20.33 | $19.61 | $19.81 | $10.96 | 14,590,580 |
| 2017-08-23 | $19.96 | $20.33 | $19.80 | $19.92 | $11.02 | 13,543,380 |
| 2017-08-22 | $20.45 | $20.50 | $19.81 | $19.96 | $11.04 | 20,134,430 |
| 2017-08-21 | $20.31 | $21.08 | $20.28 | $20.66 | $11.43 | 23,126,800 |
| 2017-08-18 | $20.41 | $20.90 | $20.09 | $20.45 | $11.32 | 27,582,670 |
| 2017-08-17 | $19.84 | $22.00 | $19.75 | $20.67 | $11.44 | 50,118,990 |
| 2017-08-16 | $19.02 | $20.41 | $18.75 | $20.14 | $11.14 | 37,897,620 |
| 2017-08-15 | $18.64 | $19.43 | $18.64 | $19.00 | $10.51 | 20,271,150 |
| 2017-08-14 | $17.95 | $18.79 | $17.95 | $18.60 | $10.29 | 12,408,680 |
| 2017-08-11 | $18.12 | $18.29 | $17.80 | $17.90 | $9.90 | 11,050,620 |
| 2017-08-10 | $18.72 | $19.17 | $18.32 | $18.41 | $10.19 | 12,697,600 |
| 2017-08-09 | $18.96 | $19.08 | $18.80 | $18.90 | $10.46 | 9,913,910 |
| 2017-08-08 | $18.55 | $19.26 | $18.42 | $19.06 | $10.55 | 17,323,640 |
| 2017-08-07 | $18.37 | $18.72 | $18.37 | $18.45 | $10.21 | 6,208,910 |
| 2017-08-04 | $18.65 | $18.88 | $18.36 | $18.36 | $10.16 | 9,773,370 |
| 2017-08-03 | $18.53 | $19.18 | $18.46 | $18.73 | $10.36 | 12,532,300 |
| 2017-08-02 | $19.18 | $19.36 | $18.65 | $18.67 | $10.33 | 13,237,380 |
| 2017-08-01 | $18.99 | $19.48 | $18.83 | $19.27 | $10.66 | 17,377,220 |
| 2017-07-31 | $18.85 | $19.95 | $18.85 | $19.30 | $10.68 | 22,533,290 |
| 2017-07-28 | $19.15 | $19.48 | $18.92 | $18.93 | $10.47 | 22,734,100 |
| 2017-07-27 | $18.05 | $19.51 | $17.66 | $19.42 | $10.75 | 30,836,650 |
| 2017-07-26 | $18.50 | $18.59 | $17.90 | $18.15 | $10.04 | 10,293,950 |
| 2017-07-25 | $18.22 | $18.75 | $18.02 | $18.48 | $10.23 | 12,582,540 |
| 2017-07-24 | $18.01 | $18.29 | $17.83 | $18.16 | $10.05 | 10,938,280 |
| 2017-07-21 | $19.19 | $19.79 | $18.25 | $18.32 | $10.14 | 22,760,910 |
| 2017-07-20 | $18.14 | $18.87 | $18.13 | $18.45 | $10.21 | 16,003,340 |
| 2017-07-19 | $17.39 | $17.99 | $17.16 | $17.91 | $9.91 | 10,556,280 |
| 2017-07-18 | $16.90 | $17.66 | $16.81 | $17.47 | $9.67 | 10,410,350 |
| 2017-07-17 | $18.50 | $18.50 | $17.05 | $17.10 | $9.46 | 17,004,500 |
| 2017-07-14 | $19.25 | $19.27 | $18.60 | $18.73 | $10.36 | 8,721,420 |
| 2017-07-13 | $19.23 | $19.39 | $18.90 | $19.19 | $10.62 | 11,238,680 |
| 2017-07-12 | $19.82 | $19.97 | $18.00 | $19.33 | $10.70 | 20,587,760 |
| 2017-07-11 | $20.40 | $20.69 | $19.80 | $19.82 | $10.97 | 14,870,110 |
| 2017-07-10 | $20.74 | $21.14 | $20.36 | $20.50 | $11.34 | 17,314,220 |
| 2017-07-07 | $20.29 | $20.97 | $20.15 | $20.80 | $11.51 | 18,664,470 |
| 2017-07-06 | $20.20 | $21.10 | $20.17 | $20.46 | $11.32 | 26,460,180 |
| 2017-07-05 | $19.98 | $20.25 | $19.93 | $20.15 | $11.15 | 11,097,030 |
| 2017-07-04 | $20.20 | $20.35 | $19.92 | $20.13 | $11.14 | 11,987,430 |
| 2017-07-03 | $19.80 | $20.40 | $19.62 | $20.39 | $11.28 | 18,096,920 |
| 2017-06-30 | $20.24 | $20.24 | $20.24 | $20.24 | $11.20 | 0 |
| 2017-06-29 | $20.24 | $20.24 | $20.24 | $20.24 | $11.20 | 0 |
| 2017-06-28 | $19.75 | $20.38 | $19.60 | $20.24 | $11.20 | 15,503,950 |
| 2017-06-27 | $19.89 | $20.08 | $19.72 | $19.79 | $10.95 | 10,574,220 |
| 2017-06-26 | $19.39 | $20.17 | $19.30 | $20.01 | $11.07 | 18,597,220 |
| 2017-06-23 | $19.95 | $20.25 | $19.04 | $20.02 | $11.08 | 18,640,080 |
| 2017-06-22 | $20.17 | $21.35 | $20.15 | $20.28 | $11.22 | 29,294,570 |
| 2017-06-21 | $20.07 | $20.67 | $19.93 | $20.20 | $11.18 | 16,796,120 |
| 2017-06-20 | $20.13 | $20.28 | $19.87 | $19.90 | $11.01 | 14,492,660 |
| 2017-06-19 | $19.69 | $20.42 | $19.69 | $20.11 | $11.13 | 15,027,910 |
| 2017-06-16 | $19.70 | $20.02 | $19.45 | $19.72 | $10.91 | 12,311,340 |
| 2017-06-15 | $19.08 | $20.10 | $19.01 | $19.83 | $10.97 | 20,115,590 |
| 2017-06-14 | $18.95 | $19.39 | $18.88 | $19.10 | $10.57 | 10,843,910 |
| 2017-06-13 | $18.38 | $19.13 | $18.38 | $19.04 | $10.53 | 13,156,110 |
| 2017-06-12 | $18.81 | $18.95 | $18.31 | $18.34 | $10.15 | 11,935,700 |
| 2017-06-09 | $19.38 | $19.64 | $18.90 | $19.23 | $10.64 | 14,088,290 |
| 2017-06-08 | $19.61 | $20.13 | $19.51 | $19.65 | $10.87 | 14,393,020 |
| 2017-06-07 | $19.02 | $19.93 | $19.02 | $19.76 | $10.93 | 14,941,110 |
| 2017-06-06 | $18.66 | $19.19 | $18.62 | $19.14 | $10.59 | 12,367,850 |
| 2017-06-05 | $18.71 | $19.17 | $18.61 | $18.80 | $10.40 | 13,860,680 |
| 2017-06-02 | $18.16 | $19.08 | $17.84 | $18.80 | $10.40 | 16,873,800 |
| 2017-06-01 | $19.25 | $19.82 | $18.00 | $18.21 | $10.08 | 22,764,020 |
| 2017-05-31 | $21.59 | $21.87 | $19.69 | $19.82 | $10.97 | 22,295,810 |
| 2017-05-30 | $21.16 | $21.16 | $21.16 | $21.16 | $11.69 | 0 |
| 2017-05-29 | $21.16 | $21.16 | $21.16 | $21.16 | $11.69 | 0 |
| 2017-05-26 | $21.89 | $21.99 | $21.15 | $21.16 | $11.69 | 17,397,360 |
| 2017-05-25 | $21.29 | $22.09 | $20.75 | $21.85 | $12.07 | 22,783,840 |
| 2017-05-24 | $20.73 | $21.67 | $20.36 | $21.24 | $11.73 | 21,815,750 |
| 2017-05-23 | $23.80 | $23.95 | $21.49 | $21.49 | $11.87 | 33,809,360 |
| 2017-05-22 | $23.70 | $24.38 | $23.39 | $23.88 | $13.19 | 25,324,840 |
| 2017-05-19 | $24.70 | $24.92 | $23.48 | $23.73 | $13.11 | 30,817,080 |
| 2017-05-18 | $24.41 | $25.19 | $24.09 | $24.88 | $13.75 | 32,560,010 |
| 2017-05-17 | $24.88 | $25.18 | $24.22 | $24.68 | $13.63 | 37,804,880 |
| 2017-05-16 | $23.88 | $25.41 | $23.65 | $25.24 | $13.94 | 48,590,160 |
| 2017-05-15 | $23.39 | $24.79 | $23.05 | $24.15 | $13.34 | 51,041,010 |
| 2017-05-12 | $21.32 | $22.85 | $20.74 | $22.85 | $12.62 | 31,708,550 |
| 2017-05-11 | $21.00 | $21.77 | $20.20 | $21.42 | $11.83 | 22,300,090 |
| 2017-05-10 | $21.82 | $22.45 | $21.10 | $21.27 | $11.75 | 21,638,070 |
| 2017-05-09 | $22.43 | $22.95 | $20.75 | $21.88 | $12.09 | 27,729,870 |
| 2017-05-08 | $22.18 | $23.67 | $21.93 | $22.87 | $12.63 | 31,529,340 |
| 2017-05-05 | $23.40 | $23.92 | $22.37 | $22.37 | $12.36 | 31,761,250 |
| 2017-05-04 | $22.90 | $23.66 | $22.75 | $23.33 | $12.89 | 28,673,050 |
| 2017-05-03 | $22.26 | $23.60 | $22.26 | $23.15 | $12.79 | 35,622,800 |
| 2017-05-02 | $22.06 | $22.57 | $21.83 | $22.11 | $12.22 | 18,486,280 |
| 2017-05-01 | $22.43 | $22.43 | $22.43 | $22.43 | $12.39 | 0 |
| 2017-04-28 | $22.07 | $22.70 | $21.92 | $22.43 | $12.39 | 21,675,590 |
| 2017-04-27 | $21.08 | $22.75 | $21.02 | $22.27 | $12.30 | 33,577,300 |
| 2017-04-26 | $21.11 | $21.77 | $20.95 | $21.47 | $11.86 | 20,332,660 |
| 2017-04-25 | $20.85 | $21.63 | $20.67 | $21.27 | $11.75 | 23,873,450 |
| 2017-04-24 | $20.23 | $21.27 | $19.41 | $20.86 | $11.52 | 26,041,660 |
| 2017-04-21 | $20.86 | $21.20 | $20.20 | $20.32 | $11.23 | 15,695,670 |
| 2017-04-20 | $20.74 | $21.22 | $20.05 | $21.07 | $11.64 | 23,573,460 |
| 2017-04-19 | $20.20 | $20.89 | $20.03 | $20.74 | $11.46 | 19,907,290 |
| 2017-04-18 | $21.78 | $21.97 | $20.18 | $20.34 | $11.24 | 26,277,490 |
| 2017-04-17 | $21.85 | $22.46 | $21.15 | $21.70 | $11.99 | 21,379,720 |
| 2017-04-14 | $23.51 | $23.51 | $21.98 | $22.03 | $12.17 | 29,602,250 |
| 2017-04-13 | $23.30 | $23.73 | $23.14 | $23.55 | $13.01 | 19,022,300 |
| 2017-04-12 | $24.15 | $24.40 | $23.03 | $23.10 | $12.76 | 29,760,040 |
| 2017-04-11 | $23.29 | $24.67 | $23.16 | $24.57 | $13.57 | 39,997,720 |
| 2017-04-10 | $25.30 | $25.73 | $23.68 | $23.75 | $13.12 | 52,693,700 |
| 2017-04-07 | $25.43 | $26.25 | $25.00 | $25.93 | $14.33 | 48,416,600 |
| 2017-04-06 | $25.99 | $26.37 | $25.00 | $25.69 | $14.19 | 67,207,380 |
| 2017-04-05 | $23.11 | $25.52 | $22.85 | $25.52 | $14.10 | 60,718,490 |
| 2017-04-04 | $23.20 | $23.20 | $23.20 | $23.20 | $12.82 | 0 |
| 2017-04-03 | $23.20 | $23.20 | $23.20 | $23.20 | $12.82 | 0 |
| 2017-03-31 | $22.20 | $24.45 | $21.83 | $23.20 | $12.82 | 56,156,350 |
| 2017-03-30 | $22.03 | $23.16 | $22.02 | $22.30 | $12.32 | 42,626,180 |
| 2017-03-29 | $22.81 | $23.67 | $22.52 | $22.85 | $12.62 | 50,565,130 |
| 2017-03-28 | $23.00 | $23.15 | $22.48 | $22.92 | $12.66 | 46,288,880 |
| 2017-03-27 | $22.86 | $24.75 | $22.58 | $23.63 | $13.05 | 72,454,130 |
| 2017-03-24 | $22.50 | $23.24 | $22.18 | $22.50 | $12.43 | 48,609,650 |
| 2017-03-23 | $22.94 | $23.00 | $21.71 | $22.68 | $12.53 | 56,744,940 |
| 2017-03-22 | $22.34 | $23.98 | $22.33 | $23.13 | $12.78 | 68,482,090 |
| 2017-03-21 | $22.18 | $22.49 | $21.71 | $22.30 | $12.32 | 51,189,250 |
| 2017-03-20 | $22.85 | $23.32 | $21.78 | $22.55 | $12.46 | 79,446,940 |
| 2017-03-17 | $22.02 | $22.02 | $22.02 | $22.02 | $12.17 | 5,440,460 |
| 2017-03-16 | $20.02 | $20.02 | $20.02 | $20.02 | $11.06 | 0 |
| 2017-03-15 | $20.02 | $20.02 | $20.02 | $20.02 | $11.06 | 0 |
| 2017-03-14 | $20.02 | $20.02 | $20.02 | $20.02 | $11.06 | 0 |
| 2017-03-13 | $20.02 | $20.02 | $20.02 | $20.02 | $11.06 | 0 |
| 2017-03-10 | $20.02 | $20.02 | $20.02 | $20.02 | $11.06 | 0 |
| 2017-03-09 | $18.30 | $20.02 | $18.13 | $20.02 | $11.06 | 48,583,890 |
| 2017-03-08 | $18.30 | $18.50 | $18.02 | $18.20 | $10.05 | 36,840,640 |
| 2017-03-07 | $18.66 | $19.79 | $18.50 | $18.86 | $10.42 | 79,360,970 |
| 2017-03-06 | $18.01 | $18.01 | $17.35 | $18.01 | $9.95 | 43,116,920 |
| 2017-03-03 | $16.19 | $16.44 | $16.03 | $16.37 | $9.04 | 6,307,890 |
| 2017-03-02 | $16.42 | $16.48 | $16.15 | $16.15 | $8.92 | 6,788,330 |
| 2017-03-01 | $16.39 | $16.58 | $16.32 | $16.35 | $9.03 | 5,838,100 |
| 2017-02-28 | $16.57 | $16.68 | $16.36 | $16.49 | $9.11 | 6,047,850 |
| 2017-02-27 | $16.50 | $16.84 | $16.47 | $16.55 | $9.14 | 7,223,230 |
| 2017-02-24 | $16.52 | $16.65 | $16.35 | $16.58 | $9.16 | 7,641,280 |
| 2017-02-23 | $16.35 | $16.64 | $16.26 | $16.54 | $9.14 | 8,522,770 |
| 2017-02-22 | $16.70 | $16.77 | $16.26 | $16.38 | $9.05 | 10,807,280 |
| 2017-02-21 | $16.44 | $16.75 | $16.37 | $16.64 | $9.19 | 8,708,360 |
| 2017-02-20 | $16.70 | $16.87 | $16.24 | $16.48 | $9.10 | 16,154,860 |
| 2017-02-17 | $17.50 | $17.60 | $16.96 | $17.02 | $9.40 | 14,688,770 |
| 2017-02-16 | $17.04 | $17.45 | $16.70 | $17.45 | $9.64 | 17,234,610 |
| 2017-02-15 | $16.63 | $17.66 | $16.61 | $17.08 | $9.44 | 23,204,990 |
| 2017-02-14 | $16.75 | $16.95 | $16.65 | $16.68 | $9.22 | 7,303,110 |
| 2017-02-13 | $16.60 | $17.00 | $16.52 | $16.79 | $9.28 | 8,903,260 |
| 2017-02-10 | $17.24 | $17.30 | $16.80 | $16.80 | $9.28 | 15,481,700 |
| 2017-02-09 | $17.61 | $17.67 | $17.29 | $17.34 | $9.58 | 13,497,720 |
| 2017-02-08 | $17.23 | $17.58 | $16.89 | $17.58 | $9.71 | 15,633,130 |
| 2017-02-07 | $17.62 | $17.95 | $17.19 | $17.31 | $9.56 | 20,476,760 |
| 2017-02-06 | $17.38 | $17.78 | $17.14 | $17.70 | $9.78 | 19,188,470 |
| 2017-02-03 | $17.15 | $17.63 | $16.82 | $17.39 | $9.61 | 13,947,590 |
| 2017-02-02 | $17.06 | $17.06 | $17.06 | $17.06 | $9.43 | 0 |
| 2017-02-01 | $17.06 | $17.06 | $17.06 | $17.06 | $9.43 | 0 |
| 2017-01-31 | $17.06 | $17.06 | $17.06 | $17.06 | $9.43 | 0 |
| 2017-01-30 | $17.06 | $17.06 | $17.06 | $17.06 | $9.43 | 0 |
| 2017-01-27 | $17.06 | $17.06 | $17.06 | $17.06 | $9.43 | 0 |
| 2017-01-26 | $16.91 | $17.17 | $16.65 | $17.06 | $9.43 | 12,838,570 |
| 2017-01-25 | $17.15 | $17.20 | $16.71 | $16.91 | $9.34 | 15,015,610 |
| 2017-01-24 | $17.22 | $17.65 | $17.01 | $17.35 | $9.59 | 19,999,010 |
| 2017-01-23 | $17.30 | $17.78 | $17.11 | $17.28 | $9.55 | 24,066,480 |
| 2017-01-20 | $17.12 | $17.78 | $16.61 | $17.41 | $9.62 | 43,254,430 |
| 2017-01-19 | $15.54 | $17.12 | $15.54 | $17.12 | $9.46 | 22,374,340 |
| 2017-01-18 | $15.86 | $15.97 | $15.51 | $15.56 | $8.60 | 11,089,850 |
| 2017-01-17 | $14.93 | $16.48 | $14.71 | $15.97 | $8.82 | 15,550,200 |
| 2017-01-16 | $16.33 | $16.50 | $14.85 | $15.15 | $8.37 | 15,421,900 |
| 2017-01-13 | $16.49 | $17.19 | $16.20 | $16.50 | $9.12 | 13,872,750 |
| 2017-01-12 | $16.42 | $16.87 | $16.21 | $16.48 | $9.10 | 12,934,340 |
| 2017-01-11 | $16.02 | $17.83 | $15.77 | $16.72 | $9.24 | 22,215,830 |
| 2017-01-10 | $16.39 | $16.69 | $16.12 | $16.28 | $8.99 | 11,442,950 |
| 2017-01-09 | $16.29 | $16.80 | $15.74 | $16.45 | $9.09 | 16,301,990 |
| 2017-01-06 | $17.00 | $17.47 | $16.09 | $16.20 | $8.95 | 29,121,180 |
| 2017-01-05 | $15.33 | $16.51 | $15.31 | $16.51 | $9.12 | 10,340,150 |
| 2017-01-04 | $14.78 | $15.04 | $14.63 | $15.01 | $8.29 | 7,537,700 |
| 2017-01-03 | $14.63 | $14.80 | $14.53 | $14.78 | $8.17 | 4,095,300 |
| 2017-01-02 | $14.53 | $14.53 | $14.53 | $14.53 | $8.03 | 0 |
| 2016-12-30 | $14.66 | $14.67 | $14.42 | $14.53 | $8.03 | 3,120,700 |
| 2016-12-29 | $14.57 | $14.75 | $14.55 | $14.56 | $8.04 | 3,551,130 |
| 2016-12-28 | $14.83 | $14.87 | $14.54 | $14.57 | $8.05 | 3,151,140 |
| 2016-12-27 | $14.79 | $14.90 | $14.71 | $14.81 | $8.18 | 3,413,040 |
| 2016-12-26 | $14.46 | $14.84 | $14.09 | $14.82 | $8.19 | 5,407,600 |
| 2016-12-23 | $15.00 | $15.09 | $14.57 | $14.62 | $8.08 | 6,119,450 |
| 2016-12-22 | $15.17 | $15.17 | $14.90 | $15.06 | $8.32 | 4,699,830 |
| 2016-12-21 | $14.96 | $15.24 | $14.96 | $15.20 | $8.40 | 7,765,790 |
| 2016-12-20 | $14.76 | $14.96 | $14.76 | $14.90 | $8.23 | 4,734,730 |
| 2016-12-19 | $15.09 | $15.09 | $14.60 | $14.74 | $8.14 | 5,667,450 |
| 2016-12-16 | $14.71 | $15.19 | $14.71 | $15.09 | $8.34 | 7,422,320 |
| 2016-12-15 | $14.61 | $15.05 | $14.61 | $14.76 | $8.15 | 6,332,700 |
| 2016-12-14 | $14.90 | $15.10 | $14.65 | $14.76 | $8.15 | 5,710,280 |
| 2016-12-13 | $14.81 | $14.98 | $14.32 | $14.80 | $8.18 | 7,639,550 |
| 2016-12-12 | $16.18 | $16.42 | $14.83 | $14.88 | $8.22 | 11,164,380 |
| 2016-12-09 | $15.95 | $16.44 | $15.95 | $16.08 | $8.88 | 7,384,740 |
| 2016-12-08 | $16.37 | $16.38 | $16.01 | $16.05 | $8.87 | 5,198,580 |
| 2016-12-07 | $15.90 | $16.35 | $15.81 | $16.32 | $9.02 | 7,861,670 |
| 2016-12-06 | $15.84 | $15.92 | $15.73 | $15.84 | $8.75 | 4,303,290 |
| 2016-12-05 | $15.58 | $15.99 | $15.45 | $15.84 | $8.75 | 5,223,660 |
| 2016-12-02 | $16.38 | $16.53 | $15.71 | $15.78 | $8.72 | 8,647,050 |
| 2016-12-01 | $16.65 | $16.68 | $16.33 | $16.42 | $9.07 | 6,268,240 |
| 2016-11-30 | $16.48 | $16.89 | $16.30 | $16.57 | $9.15 | 7,477,930 |
| 2016-11-29 | $17.05 | $17.07 | $16.53 | $16.55 | $9.14 | 11,122,850 |
| 2016-11-28 | $17.57 | $17.64 | $17.09 | $17.11 | $9.45 | 11,093,550 |
| 2016-11-25 | $17.05 | $17.69 | $16.83 | $17.54 | $9.69 | 18,346,790 |
| 2016-11-24 | $17.22 | $17.38 | $16.64 | $16.81 | $9.29 | 12,628,040 |
| 2016-11-23 | $17.66 | $17.70 | $17.24 | $17.31 | $9.56 | 10,537,870 |
| 2016-11-22 | $17.57 | $17.61 | $17.20 | $17.51 | $9.67 | 10,992,350 |
| 2016-11-21 | $17.32 | $17.50 | $17.14 | $17.48 | $9.66 | 12,564,210 |
| 2016-11-18 | $17.87 | $17.87 | $17.32 | $17.47 | $9.65 | 19,170,340 |
| 2016-11-17 | $18.19 | $18.74 | $18.00 | $18.12 | $10.01 | 24,014,100 |
| 2016-11-16 | $18.34 | $18.51 | $17.87 | $17.88 | $9.88 | 16,136,650 |
| 2016-11-15 | $18.04 | $18.40 | $17.84 | $18.40 | $10.17 | 15,338,980 |
| 2016-11-14 | $18.35 | $18.74 | $17.82 | $18.04 | $9.97 | 19,073,070 |
| 2016-11-11 | $18.75 | $18.79 | $18.21 | $18.51 | $10.23 | 21,705,240 |
| 2016-11-10 | $18.60 | $18.97 | $18.35 | $18.84 | $10.41 | 30,972,280 |
| 2016-11-09 | $17.95 | $18.99 | $17.85 | $18.63 | $10.29 | 36,857,760 |
| 2016-11-08 | $18.02 | $18.75 | $18.02 | $18.22 | $10.07 | 25,120,950 |
| 2016-11-07 | $18.48 | $18.48 | $17.76 | $17.88 | $9.88 | 26,872,720 |
| 2016-11-04 | $18.50 | $19.10 | $18.18 | $18.77 | $10.37 | 38,671,190 |
| 2016-11-03 | $19.99 | $20.90 | $18.24 | $18.42 | $10.18 | 69,891,410 |
| 2016-11-02 | $17.65 | $19.00 | $17.42 | $19.00 | $10.50 | 35,096,350 |
| 2016-11-01 | $17.27 | $17.27 | $16.60 | $17.27 | $9.54 | 45,175,630 |
| 2016-10-31 | $15.70 | $15.70 | $15.70 | $15.70 | $8.67 | 0 |
| 2016-10-28 | $14.27 | $14.27 | $14.27 | $14.27 | $7.88 | 449,950 |
| 2016-10-27 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-26 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-25 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-24 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-21 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-20 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-19 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-18 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-17 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-14 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-13 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-12 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-11 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-10 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-07 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-06 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-05 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-04 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-10-03 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-30 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-29 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-28 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-27 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-26 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-23 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-22 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-21 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-20 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-19 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-16 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-15 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-14 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-13 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-12 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-09 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-08 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-07 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-06 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-05 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-02 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-09-01 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-31 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-30 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-29 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-26 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-25 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-24 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-23 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-22 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-19 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-18 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-17 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-16 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-15 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-12 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-11 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-10 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-09 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-08 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-05 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-04 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-03 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-02 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-08-01 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-29 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-28 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-27 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-26 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-25 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-22 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-21 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-20 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-19 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-18 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-15 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-14 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-13 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-12 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-11 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-08 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-07 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-06 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-05 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-04 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-07-01 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-30 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-29 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-28 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-27 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-24 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-23 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-22 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-21 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-20 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-17 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-16 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-15 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-14 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-13 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-10 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-09 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-08 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-07 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-06 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-03 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-02 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-06-01 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-31 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-30 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-27 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-26 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-25 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-24 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-23 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-20 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-19 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-18 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-17 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-16 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-13 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-12 | $12.97 | $12.97 | $12.97 | $12.97 | $7.17 | 0 |
| 2016-05-11 | $13.39 | $13.39 | $12.88 | $12.97 | $7.17 | 7,752,270 |
| 2016-05-10 | $13.26 | $13.49 | $13.02 | $13.18 | $7.28 | 8,008,440 |
| 2016-05-09 | $13.98 | $14.00 | $13.10 | $13.28 | $7.34 | 12,613,930 |
| 2016-05-06 | $15.37 | $15.44 | $14.18 | $14.18 | $7.83 | 18,391,850 |
| 2016-05-05 | $15.10 | $15.43 | $15.02 | $15.36 | $8.49 | 13,347,370 |
| 2016-05-04 | $15.20 | $15.38 | $15.02 | $15.12 | $8.35 | 13,279,220 |
| 2016-05-03 | $14.50 | $15.39 | $14.20 | $15.30 | $8.45 | 18,823,560 |
| 2016-05-02 | $14.65 | $14.65 | $14.65 | $14.65 | $8.09 | 0 |
| 2016-04-29 | $14.50 | $15.23 | $14.38 | $14.65 | $8.09 | 14,537,800 |
| 2016-04-28 | $21.61 | $21.95 | $21.03 | $21.90 | $8.05 | 8,180,440 |
| 2016-04-27 | $21.95 | $22.20 | $21.61 | $21.66 | $7.96 | 9,510,500 |
| 2016-04-26 | $21.65 | $22.28 | $21.14 | $22.27 | $8.18 | 13,096,200 |
| 2016-04-25 | $22.15 | $22.15 | $21.20 | $21.83 | $8.02 | 5,924,570 |
| 2016-04-22 | $21.59 | $22.18 | $21.54 | $22.18 | $8.15 | 7,949,260 |
| 2016-04-21 | $22.78 | $23.05 | $21.69 | $21.84 | $8.02 | 11,662,980 |
| 2016-04-20 | $25.07 | $25.16 | $22.50 | $23.04 | $8.46 | 13,954,940 |
| 2016-04-19 | $24.71 | $25.11 | $24.42 | $24.96 | $9.17 | 9,880,290 |
| 2016-04-18 | $24.70 | $24.82 | $24.03 | $24.46 | $8.99 | 8,699,170 |
| 2016-04-15 | $25.30 | $25.41 | $24.62 | $24.99 | $9.18 | 9,346,620 |
| 2016-04-14 | $24.85 | $25.80 | $24.85 | $25.26 | $9.28 | 12,294,830 |
| 2016-04-13 | $24.69 | $25.47 | $24.53 | $24.89 | $9.14 | 15,096,830 |
| 2016-04-12 | $25.00 | $25.14 | $23.96 | $24.51 | $9.00 | 12,771,130 |
| 2016-04-11 | $25.15 | $25.78 | $24.76 | $25.21 | $9.26 | 17,364,790 |
| 2016-04-08 | $24.31 | $26.36 | $24.11 | $25.10 | $9.22 | 24,305,410 |
| 2016-04-07 | $24.90 | $25.29 | $24.03 | $24.38 | $8.96 | 16,750,930 |
| 2016-04-06 | $24.60 | $26.00 | $24.50 | $25.12 | $9.23 | 20,179,530 |
| 2016-04-05 | $24.01 | $25.55 | $23.81 | $25.03 | $9.20 | 25,696,060 |
| 2016-04-04 | $24.69 | $24.69 | $24.69 | $24.69 | $9.07 | 0 |
| 2016-04-01 | $23.00 | $24.96 | $22.82 | $24.69 | $9.07 | 29,921,050 |
| 2016-03-31 | $23.60 | $24.40 | $22.85 | $22.98 | $8.44 | 32,658,500 |
| 2016-03-30 | $20.48 | $22.18 | $20.37 | $22.18 | $8.15 | 10,160,650 |
| 2016-03-29 | $21.28 | $21.38 | $19.91 | $20.16 | $7.41 | 11,042,660 |
| 2016-03-28 | $22.00 | $22.45 | $21.00 | $21.19 | $7.78 | 12,557,760 |
| 2016-03-25 | $20.41 | $21.85 | $20.41 | $21.73 | $7.98 | 15,424,050 |
| 2016-03-24 | $21.08 | $21.30 | $20.55 | $20.62 | $7.58 | 10,606,350 |
| 2016-03-23 | $20.95 | $21.68 | $20.85 | $21.35 | $7.84 | 11,052,100 |
| 2016-03-22 | $21.00 | $21.69 | $20.88 | $21.06 | $7.74 | 12,738,300 |
| 2016-03-21 | $21.40 | $21.66 | $20.56 | $21.48 | $7.89 | 16,475,550 |
| 2016-03-18 | $19.98 | $20.98 | $19.73 | $20.79 | $7.64 | 16,081,370 |
| 2016-03-17 | $18.94 | $20.10 | $18.85 | $19.90 | $7.31 | 15,657,330 |
| 2016-03-16 | $19.10 | $19.80 | $18.18 | $19.03 | $6.99 | 10,932,780 |
| 2016-03-15 | $19.26 | $19.27 | $18.68 | $18.73 | $6.88 | 7,690,920 |
| 2016-03-14 | $18.53 | $19.45 | $18.24 | $19.25 | $7.07 | 11,161,030 |
| 2016-03-11 | $17.69 | $18.18 | $17.40 | $18.14 | $6.66 | 6,759,280 |
| 2016-03-10 | $18.43 | $19.00 | $18.00 | $18.15 | $6.67 | 11,283,230 |
| 2016-03-09 | $17.86 | $18.66 | $17.60 | $18.07 | $6.64 | 8,624,610 |
| 2016-03-08 | $17.31 | $18.42 | $16.50 | $18.33 | $6.73 | 9,544,990 |
| 2016-03-07 | $17.10 | $17.99 | $17.10 | $17.60 | $6.47 | 6,172,530 |
| 2016-03-04 | $18.03 | $18.18 | $16.56 | $16.87 | $6.20 | 8,639,530 |
| 2016-03-03 | $18.22 | $18.96 | $18.00 | $18.04 | $6.63 | 8,433,650 |
| 2016-03-02 | $17.15 | $18.45 | $17.10 | $18.26 | $6.71 | 8,473,890 |
| 2016-03-01 | $16.70 | $17.50 | $16.20 | $17.31 | $6.36 | 7,886,240 |
| 2016-02-29 | $18.03 | $18.19 | $16.47 | $16.58 | $6.09 | 8,191,100 |
| 2016-02-26 | $19.10 | $19.32 | $17.71 | $18.30 | $6.72 | 8,205,570 |
| 2016-02-25 | $20.79 | $20.86 | $18.95 | $18.95 | $6.96 | 11,376,360 |
| 2016-02-24 | $21.56 | $21.69 | $20.25 | $21.06 | $7.74 | 17,178,230 |
| 2016-02-23 | $20.70 | $22.34 | $20.58 | $22.01 | $8.09 | 24,913,040 |
| 2016-02-22 | $19.93 | $20.33 | $19.66 | $20.31 | $7.46 | 8,540,130 |
| 2016-02-19 | $19.50 | $19.95 | $19.37 | $19.62 | $7.21 | 7,604,570 |
| 2016-02-18 | $19.91 | $20.07 | $19.51 | $19.63 | $7.21 | 9,030,480 |
| 2016-02-17 | $19.49 | $19.94 | $19.03 | $19.84 | $7.29 | 9,020,270 |
| 2016-02-16 | $18.90 | $19.70 | $18.78 | $19.55 | $7.18 | 7,356,350 |
| 2016-02-15 | $17.75 | $18.88 | $17.68 | $18.61 | $6.84 | 5,127,360 |
| 2016-02-12 | $18.72 | $18.72 | $18.72 | $18.72 | $6.88 | 0 |
| 2016-02-11 | $18.72 | $18.72 | $18.72 | $18.72 | $6.88 | 0 |
| 2016-02-10 | $18.72 | $18.72 | $18.72 | $18.72 | $6.88 | 0 |
| 2016-02-09 | $18.72 | $18.72 | $18.72 | $18.72 | $6.88 | 0 |
| 2016-02-08 | $18.72 | $18.72 | $18.72 | $18.72 | $6.88 | 0 |
| 2016-02-05 | $19.03 | $19.08 | $18.46 | $18.72 | $6.88 | 5,207,700 |
| 2016-02-04 | $18.63 | $19.20 | $18.47 | $18.94 | $6.96 | 7,311,750 |
| 2016-02-03 | $18.00 | $18.65 | $17.80 | $18.45 | $6.78 | 6,509,250 |
| 2016-02-02 | $17.31 | $18.80 | $17.31 | $18.39 | $6.76 | 7,512,760 |
| 2016-02-01 | $17.75 | $17.79 | $16.93 | $17.42 | $6.40 | 6,123,640 |
| 2016-01-29 | $16.50 | $18.22 | $16.46 | $17.79 | $6.54 | 7,218,070 |
| 2016-01-28 | $17.30 | $17.98 | $16.31 | $16.68 | $6.13 | 7,707,440 |
| 2016-01-27 | $17.48 | $17.56 | $15.95 | $17.34 | $6.37 | 6,408,680 |
| 2016-01-26 | $19.00 | $19.15 | $17.36 | $17.36 | $6.38 | 6,347,410 |
| 2016-01-25 | $19.47 | $19.62 | $19.00 | $19.29 | $7.09 | 4,854,720 |
| 2016-01-22 | $18.79 | $19.28 | $18.35 | $19.13 | $7.03 | 5,532,930 |
| 2016-01-21 | $19.13 | $20.08 | $18.63 | $18.63 | $6.84 | 7,891,400 |
| 2016-01-20 | $19.67 | $19.98 | $19.10 | $19.47 | $7.15 | 7,991,970 |
| 2016-01-19 | $18.72 | $19.95 | $18.50 | $19.86 | $7.30 | 10,189,840 |
| 2016-01-18 | $17.70 | $19.50 | $17.27 | $19.08 | $7.01 | 8,919,600 |
| 2016-01-15 | $18.55 | $18.88 | $17.51 | $17.95 | $6.59 | 7,111,630 |
| 2016-01-14 | $16.40 | $18.70 | $16.16 | $18.58 | $6.83 | 8,409,360 |
| 2016-01-13 | $19.26 | $19.50 | $17.20 | $17.20 | $6.32 | 5,876,230 |
| 2016-01-12 | $18.53 | $19.17 | $17.70 | $18.96 | $6.97 | 6,207,060 |
| 2016-01-11 | $19.95 | $20.38 | $18.69 | $18.69 | $6.87 | 7,341,370 |
| 2016-01-08 | $22.00 | $22.30 | $19.38 | $20.77 | $7.63 | 9,408,990 |
| 2016-01-07 | $23.40 | $23.40 | $21.31 | $21.31 | $7.83 | 2,200,900 |
| 2016-01-06 | $23.55 | $23.75 | $22.59 | $23.68 | $8.70 | 7,661,280 |
| 2016-01-05 | $23.00 | $24.75 | $22.10 | $23.17 | $8.51 | 10,650,820 |
| 2016-01-04 | $27.50 | $27.50 | $24.56 | $24.56 | $9.02 | 8,537,650 |
| 2016-01-01 | $27.29 | $27.29 | $27.29 | $27.29 | $10.03 | 0 |
| 2015-12-31 | $28.72 | $28.84 | $27.26 | $27.29 | $10.03 | 8,739,440 |
| 2015-12-30 | $27.36 | $28.59 | $27.36 | $28.54 | $10.49 | 12,318,680 |
| 2015-12-29 | $27.00 | $27.33 | $26.52 | $27.33 | $10.04 | 5,674,740 |
| 2015-12-28 | $27.58 | $27.98 | $26.80 | $26.81 | $9.85 | 7,973,730 |
| 2015-12-25 | $27.41 | $27.95 | $27.04 | $27.40 | $10.07 | 6,124,180 |
| 2015-12-24 | $27.90 | $28.00 | $26.40 | $27.61 | $10.14 | 9,830,060 |
| 2015-12-23 | $28.39 | $29.30 | $28.18 | $28.30 | $10.40 | 14,278,400 |
| 2015-12-22 | $28.00 | $28.45 | $27.38 | $28.24 | $10.38 | 9,715,390 |
| 2015-12-21 | $28.00 | $28.07 | $27.29 | $27.91 | $10.25 | 9,426,510 |
| 2015-12-18 | $29.13 | $29.53 | $28.01 | $28.22 | $10.37 | 13,597,130 |
| 2015-12-17 | $27.77 | $28.68 | $27.77 | $28.61 | $10.51 | 13,583,740 |
| 2015-12-16 | $27.62 | $28.46 | $27.40 | $27.61 | $10.14 | 9,932,280 |
| 2015-12-15 | $27.35 | $27.99 | $27.02 | $27.33 | $10.04 | 8,412,630 |
| 2015-12-14 | $26.00 | $27.43 | $25.75 | $27.28 | $10.02 | 8,918,990 |
| 2015-12-11 | $27.91 | $27.91 | $26.52 | $26.60 | $9.77 | 10,810,880 |
| 2015-12-10 | $28.60 | $28.90 | $27.80 | $28.00 | $10.29 | 14,615,750 |
| 2015-12-09 | $29.99 | $30.60 | $28.00 | $28.60 | $10.51 | 26,876,250 |
| 2015-12-08 | $27.98 | $29.36 | $27.65 | $29.36 | $10.79 | 11,049,740 |
| 2015-12-07 | $26.40 | $26.89 | $26.03 | $26.69 | $9.81 | 7,771,740 |
| 2015-12-04 | $26.20 | $26.96 | $25.83 | $26.21 | $9.63 | 9,922,100 |
| 2015-12-03 | $25.50 | $26.20 | $25.28 | $26.20 | $9.63 | 8,329,320 |
| 2015-12-02 | $25.86 | $25.96 | $23.96 | $25.03 | $9.20 | 8,616,740 |
| 2015-12-01 | $25.61 | $26.33 | $25.28 | $25.87 | $9.50 | 10,296,810 |
| 2015-11-30 | $25.96 | $26.40 | $23.50 | $25.61 | $9.41 | 13,316,100 |
| 2015-11-27 | $28.60 | $28.61 | $25.92 | $25.92 | $9.52 | 17,853,800 |
| 2015-11-26 | $30.10 | $30.18 | $28.80 | $28.80 | $10.58 | 16,241,070 |
| 2015-11-25 | $29.29 | $30.59 | $29.00 | $29.96 | $11.01 | 16,411,100 |
| 2015-11-24 | $29.35 | $29.58 | $28.21 | $29.31 | $10.77 | 11,823,600 |
| 2015-11-23 | $29.71 | $30.78 | $28.63 | $28.88 | $10.61 | 20,081,240 |
| 2015-11-20 | $29.19 | $29.73 | $28.41 | $29.21 | $10.73 | 18,213,460 |
| 2015-11-19 | $28.13 | $29.72 | $27.92 | $29.47 | $10.83 | 17,362,610 |
| 2015-11-18 | $28.30 | $29.50 | $27.58 | $27.90 | $10.25 | 18,439,610 |
| 2015-11-17 | $30.75 | $32.00 | $28.50 | $28.58 | $10.50 | 36,715,450 |
| 2015-11-16 | $27.20 | $29.65 | $26.72 | $29.65 | $10.89 | 29,738,580 |
| 2015-11-13 | $26.78 | $28.29 | $26.00 | $26.95 | $9.90 | 23,169,000 |
| 2015-11-12 | $26.71 | $28.31 | $25.66 | $27.45 | $10.08 | 27,390,130 |
| 2015-11-11 | $27.10 | $27.49 | $26.10 | $26.98 | $9.91 | 20,699,920 |
| 2015-11-10 | $26.00 | $26.86 | $25.46 | $26.34 | $9.68 | 20,680,490 |
| 2015-11-09 | $25.05 | $26.57 | $24.38 | $26.23 | $9.64 | 23,904,110 |
| 2015-11-06 | $24.69 | $26.78 | $24.53 | $25.71 | $9.45 | 19,783,040 |
| 2015-11-05 | $25.28 | $25.75 | $24.18 | $24.70 | $9.07 | 20,114,630 |
| 2015-11-04 | $23.09 | $25.15 | $23.09 | $25.15 | $9.24 | 19,848,900 |
| 2015-11-03 | $23.05 | $23.37 | $22.30 | $22.86 | $8.40 | 11,016,260 |
| 2015-11-02 | $24.00 | $24.79 | $22.68 | $22.90 | $8.41 | 15,528,250 |
| 2015-10-30 | $24.60 | $25.50 | $24.11 | $24.85 | $9.13 | 19,092,010 |
| 2015-10-29 | $24.85 | $25.13 | $23.88 | $24.38 | $8.96 | 14,907,560 |
| 2015-10-28 | $25.28 | $26.28 | $24.01 | $24.40 | $8.96 | 19,748,010 |
| 2015-10-27 | $25.51 | $26.14 | $23.88 | $25.50 | $9.37 | 22,811,210 |
| 2015-10-26 | $27.30 | $27.30 | $25.00 | $26.11 | $9.59 | 32,279,980 |
| 2015-10-23 | $24.40 | $25.96 | $23.90 | $25.96 | $9.54 | 37,913,010 |
| 2015-10-22 | $21.45 | $23.60 | $21.45 | $23.60 | $8.67 | 35,209,730 |
| 2015-10-21 | $22.88 | $24.39 | $20.89 | $21.45 | $7.88 | 38,380,080 |
| 2015-10-20 | $20.77 | $22.84 | $20.77 | $22.84 | $8.39 | 28,592,880 |
| 2015-10-19 | $21.38 | $21.38 | $20.36 | $20.76 | $7.63 | 14,840,710 |
| 2015-10-16 | $21.89 | $21.99 | $20.68 | $21.37 | $7.85 | 18,839,980 |
| 2015-10-15 | $19.83 | $21.52 | $19.66 | $21.45 | $7.88 | 18,357,790 |
| 2015-10-14 | $20.92 | $21.19 | $20.13 | $20.20 | $7.42 | 16,063,910 |
| 2015-10-13 | $20.59 | $21.48 | $20.45 | $21.25 | $7.81 | 17,162,260 |
| 2015-10-12 | $20.20 | $21.18 | $20.10 | $20.98 | $7.71 | 17,742,310 |
| 2015-10-09 | $19.20 | $20.37 | $19.01 | $19.78 | $7.27 | 17,782,690 |
| 2015-10-08 | $18.90 | $19.67 | $18.50 | $19.15 | $7.04 | 14,192,330 |
| 2015-10-07 | $18.06 | $18.06 | $18.06 | $18.06 | $6.64 | 0 |
| 2015-10-06 | $18.06 | $18.06 | $18.06 | $18.06 | $6.64 | 0 |
| 2015-10-05 | $18.06 | $18.06 | $18.06 | $18.06 | $6.64 | 0 |
| 2015-10-02 | $18.06 | $18.06 | $18.06 | $18.06 | $6.64 | 0 |
| 2015-10-01 | $18.06 | $18.06 | $18.06 | $18.06 | $6.64 | 0 |
| 2015-09-30 | $18.20 | $18.58 | $17.65 | $18.06 | $6.64 | 10,740,390 |
| 2015-09-29 | $18.10 | $18.48 | $17.50 | $17.88 | $6.57 | 10,386,460 |
| 2015-09-28 | $17.75 | $18.73 | $17.40 | $18.61 | $6.84 | 13,746,950 |
| 2015-09-25 | $18.78 | $19.00 | $17.23 | $17.55 | $6.45 | 19,558,240 |
| 2015-09-24 | $18.45 | $19.50 | $18.01 | $19.13 | $7.03 | 21,784,610 |
| 2015-09-23 | $17.55 | $18.73 | $17.48 | $18.20 | $6.69 | 17,253,290 |
| 2015-09-22 | $18.33 | $18.66 | $17.47 | $18.10 | $6.65 | 18,065,960 |
| 2015-09-21 | $16.20 | $18.25 | $16.05 | $18.20 | $6.69 | 15,662,360 |
| 2015-09-18 | $16.42 | $16.90 | $15.66 | $16.77 | $6.16 | 13,443,680 |
| 2015-09-17 | $16.50 | $17.55 | $16.10 | $16.17 | $5.94 | 17,818,610 |
| 2015-09-16 | $15.00 | $16.20 | $14.55 | $16.20 | $5.95 | 14,260,450 |
| 2015-09-15 | $15.35 | $15.94 | $14.73 | $14.73 | $5.41 | 11,498,140 |
| 2015-09-14 | $18.30 | $18.38 | $16.37 | $16.37 | $6.01 | 11,456,790 |
| 2015-09-11 | $17.40 | $18.70 | $17.40 | $18.19 | $6.68 | 13,686,870 |
| 2015-09-10 | $18.00 | $18.21 | $17.59 | $17.64 | $6.48 | 13,950,360 |
| 2015-09-09 | $17.90 | $19.18 | $17.69 | $18.39 | $6.76 | 21,244,010 |
| 2015-09-08 | $15.69 | $17.46 | $15.45 | $17.46 | $6.41 | 15,511,710 |
| 2015-09-07 | $15.01 | $15.87 | $14.88 | $15.87 | $5.83 | 17,671,030 |
| 2015-09-04 | $14.43 | $14.43 | $14.43 | $14.43 | $5.30 | 0 |
| 2015-09-03 | $14.43 | $14.43 | $14.43 | $14.43 | $5.30 | 0 |
| 2015-09-02 | $14.44 | $16.88 | $14.41 | $14.43 | $5.30 | 14,188,660 |
| 2015-09-01 | $17.80 | $17.80 | $16.01 | $16.01 | $5.88 | 11,286,740 |
| 2015-08-31 | $18.77 | $19.33 | $17.79 | $17.79 | $6.54 | 16,675,460 |
| 2015-08-28 | $17.50 | $18.69 | $17.21 | $18.69 | $6.87 | 15,040,600 |
| 2015-08-27 | $17.12 | $17.38 | $14.92 | $16.99 | $6.24 | 12,527,380 |
| 2015-08-26 | $18.01 | $18.85 | $16.35 | $16.35 | $6.01 | 13,996,100 |
| 2015-08-25 | $18.17 | $18.90 | $18.17 | $18.17 | $6.68 | 9,062,820 |
| 2015-08-24 | $21.30 | $21.49 | $20.19 | $20.19 | $7.42 | 7,500,670 |
| 2015-08-21 | $23.89 | $24.29 | $22.40 | $22.43 | $8.24 | 12,250,980 |
Shenzhen Sunwin Intelligent CompanyLtd (300044) News Headlines
Recent Shenzhen Sunwin Intelligent CompanyLtd (300044) News
Similar Companies to Shenzhen Sunwin Intelligent CompanyLtd (300044) 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 | -- | -- | -- |