Dingli Communications Corp Ltd (300050) Exchange: SHE
Data as of July 17, 2025
$5.62 ($-0.02) -0.35%
Dingli Communications Corp Ltd - Daily Information
Click for more stock information on Dingli Communications Corp Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.65 |
| Previous Close | $5.62 |
| High | $5.68 |
| Low | $5.59 |
| Adjusted Open | $5.65 |
| Previous Adjusted Close | $5.62 |
| Adjusted High | $5.68 |
| Adjusted Low | $5.59 |
About Dingli Communications Corp Ltd (300050)
Dingli Communications Corp. ,Ltd. is a mobile communication network optimization solution provider. The Company's major products include drive test analysis systems, automotive test analysis systems and portable testing analysis systems, among others. The Company also provides network optimization services and related technical services. The Company distributes its products in domestic markets and to overseas markets.
Invest in Dingli Communications Corp Ltd (300050)
Historical Stock Data for Dingli Communications Corp Ltd (300050)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.65 | $5.68 | $5.59 | $5.62 | $5.62 | 11,178,500 |
| 2025-07-08 | $5.55 | $5.65 | $5.52 | $5.64 | $5.64 | 14,930,400 |
| 2025-07-07 | $5.52 | $5.56 | $5.48 | $5.55 | $5.55 | 8,625,100 |
| 2025-07-04 | $5.64 | $5.66 | $5.51 | $5.54 | $5.54 | 15,115,300 |
| 2025-07-03 | $5.58 | $5.67 | $5.58 | $5.63 | $5.63 | 12,989,100 |
| 2025-07-02 | $5.61 | $5.66 | $5.53 | $5.58 | $5.58 | 14,402,200 |
| 2025-07-01 | $5.78 | $5.78 | $5.59 | $5.63 | $5.63 | 20,779,400 |
| 2025-06-30 | $5.75 | $5.80 | $5.67 | $5.73 | $5.73 | 31,077,700 |
| 2025-06-27 | $5.66 | $5.88 | $5.64 | $5.79 | $5.79 | 43,624,100 |
| 2025-06-26 | $5.59 | $5.68 | $5.56 | $5.64 | $5.64 | 18,961,100 |
| 2025-06-25 | $5.57 | $5.59 | $5.52 | $5.59 | $5.59 | 13,725,640 |
| 2025-06-24 | $5.46 | $5.58 | $5.45 | $5.57 | $5.57 | 17,573,600 |
| 2025-06-23 | $5.19 | $5.43 | $5.17 | $5.43 | $5.43 | 15,223,600 |
| 2025-06-20 | $5.30 | $5.41 | $5.19 | $5.25 | $5.25 | 12,393,300 |
| 2025-06-19 | $5.45 | $5.50 | $5.28 | $5.30 | $5.30 | 13,660,900 |
| 2025-06-18 | $5.40 | $5.50 | $5.39 | $5.48 | $5.48 | 15,461,300 |
| 2025-06-17 | $5.49 | $5.53 | $5.38 | $5.43 | $5.43 | 11,729,200 |
| 2025-06-13 | $5.50 | $5.51 | $5.32 | $5.33 | $5.33 | 16,098,100 |
| 2025-06-12 | $5.48 | $5.56 | $5.47 | $5.51 | $5.51 | 10,548,800 |
| 2025-06-11 | $5.48 | $5.57 | $5.48 | $5.50 | $5.50 | 11,413,900 |
| 2025-06-10 | $5.58 | $5.60 | $5.39 | $5.49 | $5.49 | 14,231,500 |
| 2025-06-09 | $5.56 | $5.63 | $5.56 | $5.58 | $5.58 | 13,305,000 |
| 2025-06-06 | $5.51 | $5.58 | $5.47 | $5.55 | $5.55 | 13,923,300 |
| 2025-06-05 | $5.42 | $5.52 | $5.37 | $5.52 | $5.52 | 17,550,800 |
| 2025-06-04 | $5.37 | $5.45 | $5.37 | $5.43 | $5.43 | 9,980,800 |
| 2025-06-03 | $5.32 | $5.44 | $5.29 | $5.37 | $5.37 | 10,076,000 |
| 2025-05-30 | $5.46 | $5.50 | $5.34 | $5.36 | $5.36 | 13,414,100 |
| 2025-05-29 | $5.34 | $5.52 | $5.30 | $5.50 | $5.50 | 19,821,720 |
| 2025-05-28 | $5.34 | $5.43 | $5.29 | $5.32 | $5.32 | 11,509,020 |
| 2025-05-27 | $5.38 | $5.40 | $5.30 | $5.35 | $5.35 | 13,716,250 |
| 2025-05-26 | $5.34 | $5.59 | $5.30 | $5.41 | $5.41 | 20,370,850 |
| 2025-05-23 | $5.43 | $5.48 | $5.28 | $5.29 | $5.29 | 13,911,400 |
| 2025-05-22 | $5.48 | $5.59 | $5.42 | $5.43 | $5.43 | 10,914,600 |
| 2025-05-21 | $5.63 | $5.63 | $5.46 | $5.50 | $5.50 | 14,804,300 |
| 2025-05-20 | $5.58 | $5.63 | $5.52 | $5.63 | $5.63 | 14,712,500 |
| 2025-05-19 | $5.45 | $5.59 | $5.40 | $5.55 | $5.55 | 17,009,200 |
| 2025-05-16 | $5.40 | $5.49 | $5.37 | $5.43 | $5.43 | 11,967,300 |
| 2025-05-15 | $5.50 | $5.54 | $5.41 | $5.42 | $5.42 | 12,348,220 |
| 2025-05-14 | $5.47 | $5.55 | $5.44 | $5.52 | $5.52 | 13,645,200 |
| 2025-05-13 | $5.60 | $5.61 | $5.45 | $5.48 | $5.48 | 14,182,500 |
| 2025-05-12 | $5.53 | $5.59 | $5.46 | $5.52 | $5.52 | 18,474,500 |
| 2025-05-09 | $5.51 | $5.55 | $5.40 | $5.47 | $5.47 | 15,741,200 |
| 2025-05-08 | $5.42 | $5.55 | $5.42 | $5.52 | $5.52 | 17,559,700 |
| 2025-05-07 | $5.50 | $5.55 | $5.38 | $5.45 | $5.45 | 24,696,740 |
| 2025-05-06 | $5.21 | $5.49 | $5.21 | $5.46 | $5.46 | 28,949,500 |
| 2025-04-30 | $5.05 | $5.19 | $5.04 | $5.15 | $5.15 | 16,776,070 |
| 2025-04-29 | $4.97 | $5.10 | $4.92 | $5.05 | $5.05 | 14,436,370 |
| 2025-04-28 | $4.95 | $5.08 | $4.90 | $4.95 | $4.95 | 13,763,600 |
| 2025-04-25 | $4.90 | $5.08 | $4.88 | $5.03 | $5.03 | 14,911,800 |
| 2025-04-24 | $5.01 | $5.03 | $4.87 | $4.91 | $4.91 | 10,692,040 |
| 2025-04-23 | $5.00 | $5.09 | $4.97 | $5.00 | $5.00 | 9,626,800 |
| 2025-04-22 | $5.09 | $5.13 | $4.97 | $5.00 | $5.00 | 11,411,800 |
| 2025-04-21 | $5.04 | $5.12 | $4.98 | $5.08 | $5.08 | 10,403,130 |
| 2025-04-18 | $4.92 | $5.05 | $4.92 | $5.04 | $5.04 | 12,132,130 |
| 2025-04-17 | $4.92 | $5.03 | $4.90 | $4.95 | $4.95 | 11,595,000 |
| 2025-04-16 | $5.05 | $5.18 | $4.87 | $4.94 | $4.94 | 18,101,500 |
| 2025-04-15 | $5.12 | $5.20 | $5.02 | $5.06 | $5.06 | 16,348,700 |
| 2025-04-14 | $5.04 | $5.24 | $4.98 | $5.15 | $5.15 | 30,169,220 |
| 2025-04-11 | $4.86 | $5.08 | $4.75 | $4.98 | $4.98 | 29,289,200 |
| 2025-04-10 | $4.80 | $4.96 | $4.77 | $4.82 | $4.82 | 22,176,800 |
| 2025-04-09 | $4.38 | $4.68 | $4.02 | $4.62 | $4.62 | 24,553,330 |
| 2025-04-08 | $4.30 | $4.56 | $4.30 | $4.47 | $4.47 | 20,524,900 |
| 2025-04-07 | $4.90 | $4.95 | $4.23 | $4.26 | $4.26 | 27,961,800 |
| 2025-04-03 | $5.29 | $5.39 | $5.25 | $5.29 | $5.29 | 8,374,670 |
| 2025-04-02 | $5.34 | $5.49 | $5.29 | $5.37 | $5.37 | 11,083,700 |
| 2025-04-01 | $5.31 | $5.44 | $5.31 | $5.34 | $5.34 | 10,259,660 |
| 2025-03-31 | $5.48 | $5.50 | $5.22 | $5.31 | $5.31 | 19,390,900 |
| 2025-03-28 | $5.75 | $5.79 | $5.55 | $5.55 | $5.55 | 17,155,750 |
| 2025-03-27 | $5.78 | $5.92 | $5.69 | $5.82 | $5.82 | 15,057,400 |
| 2025-03-26 | $5.80 | $5.92 | $5.78 | $5.80 | $5.80 | 12,499,900 |
| 2025-03-25 | $5.77 | $5.95 | $5.71 | $5.86 | $5.86 | 16,006,100 |
| 2025-03-24 | $6.11 | $6.11 | $5.68 | $5.83 | $5.83 | 32,070,520 |
| 2025-03-21 | $6.03 | $6.15 | $5.80 | $6.14 | $6.14 | 45,923,350 |
| 2025-03-20 | $6.11 | $6.25 | $6.01 | $6.02 | $6.02 | 37,138,750 |
| 2025-03-19 | $6.25 | $6.32 | $6.05 | $6.08 | $6.08 | 38,090,450 |
| 2025-03-18 | $6.33 | $6.40 | $6.18 | $6.21 | $6.21 | 52,065,400 |
| 2025-03-17 | $5.99 | $6.90 | $5.99 | $6.36 | $6.36 | 90,430,140 |
| 2025-03-14 | $5.78 | $5.95 | $5.72 | $5.94 | $5.94 | 21,344,560 |
| 2025-03-13 | $6.01 | $6.01 | $5.71 | $5.80 | $5.80 | 28,498,900 |
| 2025-03-12 | $5.84 | $6.11 | $5.84 | $6.03 | $6.03 | 36,338,790 |
| 2025-03-11 | $5.75 | $5.86 | $5.70 | $5.84 | $5.84 | 13,450,580 |
| 2025-03-10 | $5.88 | $5.93 | $5.78 | $5.83 | $5.83 | 16,819,630 |
| 2025-03-07 | $6.00 | $6.10 | $5.83 | $5.88 | $5.88 | 29,780,800 |
| 2025-03-06 | $5.87 | $6.08 | $5.87 | $6.03 | $6.03 | 36,051,190 |
| 2025-03-05 | $5.78 | $5.93 | $5.76 | $5.87 | $5.87 | 25,062,300 |
| 2025-03-04 | $5.60 | $5.77 | $5.60 | $5.75 | $5.75 | 19,743,790 |
| 2025-03-03 | $5.72 | $5.83 | $5.62 | $5.67 | $5.67 | 23,591,500 |
| 2025-02-28 | $6.10 | $6.14 | $5.69 | $5.72 | $5.72 | 38,220,100 |
| 2025-02-27 | $6.31 | $6.47 | $6.08 | $6.17 | $6.17 | 44,848,500 |
| 2025-02-26 | $6.48 | $6.70 | $6.24 | $6.34 | $6.34 | 65,626,520 |
| 2025-02-25 | $6.09 | $6.79 | $6.03 | $6.43 | $6.43 | 98,804,460 |
| 2025-02-24 | $6.00 | $6.22 | $5.88 | $6.21 | $6.21 | 50,115,210 |
| 2025-02-20 | $5.86 | $5.93 | $5.81 | $5.88 | $5.88 | 22,637,030 |
| 2025-02-19 | $5.76 | $5.89 | $5.67 | $5.87 | $5.87 | 22,924,960 |
| 2025-02-18 | $6.03 | $6.14 | $5.76 | $5.78 | $5.78 | 37,630,520 |
| 2025-02-17 | $5.89 | $6.07 | $5.89 | $6.02 | $6.02 | 31,212,590 |
| 2025-02-14 | $5.93 | $5.97 | $5.81 | $5.88 | $5.88 | 29,399,600 |
| 2025-02-13 | $6.06 | $6.13 | $5.88 | $5.93 | $5.93 | 40,311,160 |
| 2025-02-12 | $5.85 | $6.22 | $5.85 | $6.09 | $6.09 | 46,751,710 |
| 2025-02-11 | $6.38 | $6.58 | $6.05 | $6.05 | $6.05 | 77,584,340 |
| 2025-02-10 | $5.77 | $6.19 | $5.77 | $6.10 | $6.10 | 52,090,430 |
| 2025-02-07 | $5.78 | $5.83 | $5.62 | $5.77 | $5.77 | 41,040,600 |
| 2025-02-06 | $5.42 | $5.65 | $5.30 | $5.64 | $5.64 | 33,256,800 |
| 2025-02-05 | $5.20 | $5.49 | $5.20 | $5.41 | $5.41 | 26,731,200 |
| 2025-01-27 | $5.34 | $5.43 | $5.13 | $5.16 | $5.16 | 20,216,300 |
| 2025-01-24 | $5.11 | $5.30 | $5.10 | $5.29 | $5.29 | 23,566,100 |
| 2025-01-23 | $5.25 | $5.48 | $5.10 | $5.10 | $5.10 | 31,119,800 |
| 2025-01-22 | $5.16 | $5.24 | $5.09 | $5.16 | $5.16 | 17,243,200 |
| 2025-01-21 | $5.53 | $5.55 | $5.17 | $5.21 | $5.21 | 27,799,220 |
| 2025-01-20 | $5.45 | $5.61 | $5.29 | $5.44 | $5.44 | 25,731,200 |
| 2025-01-17 | $5.38 | $5.45 | $5.31 | $5.39 | $5.39 | 18,548,700 |
| 2025-01-16 | $5.52 | $5.59 | $5.36 | $5.43 | $5.43 | 23,847,700 |
| 2025-01-15 | $5.43 | $5.49 | $5.33 | $5.40 | $5.40 | 26,751,200 |
| 2025-01-14 | $5.14 | $5.41 | $5.07 | $5.41 | $5.41 | 28,196,800 |
| 2025-01-13 | $4.86 | $5.06 | $4.74 | $5.04 | $5.04 | 18,695,200 |
| 2025-01-09 | $5.18 | $5.33 | $5.13 | $5.23 | $5.23 | 22,918,570 |
| 2025-01-08 | $5.23 | $5.26 | $4.99 | $5.19 | $5.19 | 24,992,400 |
| 2025-01-07 | $4.96 | $5.21 | $4.95 | $5.20 | $5.20 | 26,491,200 |
| 2025-01-06 | $4.86 | $4.99 | $4.60 | $4.94 | $4.94 | 26,358,270 |
| 2025-01-03 | $5.29 | $5.34 | $4.86 | $4.88 | $4.88 | 29,611,310 |
| 2025-01-02 | $5.36 | $5.44 | $5.17 | $5.24 | $5.24 | 23,549,210 |
| 2024-12-31 | $5.65 | $5.68 | $5.31 | $5.35 | $5.35 | 24,422,650 |
| 2024-12-30 | $5.68 | $5.74 | $5.45 | $5.60 | $5.60 | 22,521,450 |
| 2024-12-27 | $5.58 | $5.84 | $5.55 | $5.65 | $5.65 | 30,569,460 |
| 2024-12-26 | $5.62 | $5.66 | $5.45 | $5.59 | $5.59 | 28,379,190 |
| 2024-12-25 | $6.00 | $6.00 | $5.46 | $5.56 | $5.56 | 45,344,370 |
| 2024-12-24 | $6.18 | $6.32 | $5.85 | $5.97 | $5.97 | 36,778,010 |
| 2024-12-23 | $6.68 | $6.72 | $6.14 | $6.18 | $6.18 | 39,300,400 |
| 2024-12-20 | $6.71 | $6.85 | $6.62 | $6.75 | $6.75 | 25,004,300 |
| 2024-12-19 | $6.77 | $6.92 | $6.51 | $6.74 | $6.74 | 31,342,690 |
| 2024-12-18 | $6.66 | $6.95 | $6.66 | $6.87 | $6.87 | 28,642,400 |
| 2024-12-17 | $7.29 | $7.30 | $6.68 | $6.70 | $6.70 | 49,903,500 |
| 2024-12-16 | $7.26 | $7.62 | $7.07 | $7.36 | $7.36 | 55,861,600 |
| 2024-12-13 | $7.57 | $8.14 | $7.40 | $7.41 | $7.41 | 92,379,890 |
| 2024-12-12 | $7.38 | $7.77 | $7.32 | $7.50 | $7.50 | 76,227,850 |
| 2024-12-11 | $7.26 | $7.37 | $7.20 | $7.33 | $7.33 | 37,030,350 |
| 2024-12-10 | $7.65 | $7.74 | $7.26 | $7.29 | $7.29 | 63,957,950 |
| 2024-12-09 | $7.14 | $7.48 | $7.06 | $7.38 | $7.38 | 66,308,050 |
| 2024-12-06 | $7.15 | $7.24 | $6.97 | $7.13 | $7.13 | 44,482,000 |
| 2024-12-05 | $7.10 | $7.26 | $7.08 | $7.16 | $7.16 | 43,927,000 |
| 2024-12-04 | $7.36 | $7.55 | $7.07 | $7.14 | $7.14 | 63,455,750 |
| 2024-12-03 | $7.11 | $7.65 | $7.10 | $7.36 | $7.36 | 82,441,150 |
| 2024-12-02 | $6.82 | $7.68 | $6.72 | $7.20 | $7.20 | 83,150,850 |
| 2024-11-29 | $6.63 | $6.83 | $6.57 | $6.74 | $6.74 | 34,986,650 |
| 2024-11-28 | $6.88 | $6.92 | $6.66 | $6.69 | $6.69 | 37,746,460 |
| 2024-11-27 | $6.76 | $6.90 | $6.45 | $6.89 | $6.89 | 45,962,750 |
| 2024-11-26 | $6.99 | $7.23 | $6.87 | $6.88 | $6.88 | 66,332,720 |
| 2024-11-25 | $6.52 | $6.85 | $6.33 | $6.84 | $6.84 | 49,634,260 |
| 2024-11-22 | $7.00 | $7.07 | $6.57 | $6.58 | $6.58 | 55,592,700 |
| 2024-11-21 | $7.00 | $7.25 | $6.77 | $7.06 | $7.06 | 67,639,800 |
| 2024-11-20 | $6.50 | $7.18 | $6.49 | $7.01 | $7.01 | 76,372,060 |
| 2024-11-19 | $6.50 | $6.64 | $6.27 | $6.62 | $6.62 | 58,270,810 |
| 2024-11-18 | $7.40 | $7.55 | $6.33 | $6.47 | $6.47 | 100,318,030 |
| 2024-11-15 | $7.18 | $7.82 | $7.06 | $7.45 | $7.45 | 142,299,780 |
| 2024-11-14 | $8.11 | $8.15 | $7.28 | $7.32 | $7.32 | 169,792,470 |
| 2024-11-13 | $6.73 | $8.15 | $6.59 | $8.15 | $8.15 | 167,616,600 |
| 2024-11-12 | $7.03 | $7.08 | $6.70 | $6.79 | $6.79 | 45,649,700 |
| 2024-11-11 | $6.87 | $7.13 | $6.79 | $7.07 | $7.07 | 55,436,360 |
| 2024-11-08 | $6.85 | $7.20 | $6.81 | $6.85 | $6.85 | 59,865,900 |
| 2024-11-07 | $6.50 | $6.80 | $6.46 | $6.76 | $6.76 | 41,589,410 |
| 2024-11-06 | $6.68 | $6.81 | $6.56 | $6.61 | $6.61 | 48,186,210 |
| 2024-11-05 | $6.31 | $6.66 | $6.21 | $6.63 | $6.63 | 46,175,640 |
| 2024-11-04 | $6.02 | $6.36 | $6.02 | $6.30 | $6.30 | 33,720,650 |
| 2024-11-01 | $7.06 | $7.09 | $6.17 | $6.21 | $6.21 | 81,117,510 |
| 2024-10-31 | $7.07 | $7.30 | $6.94 | $7.18 | $7.18 | 72,211,660 |
| 2024-10-30 | $7.02 | $7.19 | $6.76 | $7.06 | $7.06 | 59,543,200 |
| 2024-10-29 | $7.24 | $7.47 | $6.99 | $7.08 | $7.08 | 82,489,270 |
| 2024-10-28 | $6.81 | $7.32 | $6.81 | $7.24 | $7.24 | 82,059,440 |
| 2024-10-25 | $6.77 | $6.95 | $6.70 | $6.77 | $6.77 | 64,685,790 |
| 2024-10-24 | $7.02 | $7.11 | $6.83 | $6.87 | $6.87 | 63,634,910 |
| 2024-10-23 | $7.22 | $7.73 | $7.09 | $7.18 | $7.18 | 91,204,790 |
| 2024-10-22 | $8.20 | $8.20 | $7.23 | $7.36 | $7.36 | 134,176,640 |
| 2024-10-21 | $7.07 | $8.31 | $6.97 | $8.23 | $8.23 | 153,284,700 |
| 2024-10-18 | $7.00 | $7.55 | $7.00 | $7.19 | $7.19 | 120,218,050 |
| 2024-10-17 | $6.95 | $7.33 | $6.90 | $6.91 | $6.91 | 103,733,870 |
| 2024-10-16 | $6.44 | $7.27 | $6.35 | $7.00 | $7.00 | 100,297,520 |
| 2024-10-15 | $6.88 | $7.30 | $6.60 | $6.69 | $6.69 | 120,264,740 |
| 2024-10-14 | $6.26 | $7.07 | $5.91 | $6.95 | $6.95 | 115,602,850 |
| 2024-10-11 | $6.27 | $6.69 | $6.00 | $6.12 | $6.12 | 90,523,040 |
| 2024-10-10 | $7.26 | $7.33 | $6.16 | $6.44 | $6.44 | 122,850,650 |
| 2024-10-09 | $7.30 | $8.08 | $6.32 | $7.25 | $7.25 | 207,455,890 |
| 2024-10-08 | $6.76 | $6.76 | $6.27 | $6.76 | $6.76 | 123,945,560 |
| 2024-09-30 | $4.95 | $5.63 | $4.88 | $5.63 | $5.63 | 159,232,220 |
| 2024-09-27 | $4.30 | $4.90 | $4.30 | $4.69 | $4.69 | 117,263,570 |
| 2024-09-26 | $4.23 | $4.26 | $4.14 | $4.26 | $4.26 | 76,873,520 |
| 2024-09-25 | $4.16 | $4.34 | $4.11 | $4.26 | $4.26 | 99,858,110 |
| 2024-09-24 | $4.06 | $4.18 | $3.94 | $4.15 | $4.15 | 92,570,400 |
| 2024-09-23 | $4.14 | $4.38 | $4.01 | $4.21 | $4.21 | 98,984,150 |
| 2024-09-20 | $3.97 | $4.27 | $3.93 | $4.13 | $4.13 | 95,256,790 |
| 2024-09-19 | $3.88 | $3.97 | $3.86 | $3.95 | $3.95 | 51,677,000 |
| 2024-09-18 | $3.83 | $3.94 | $3.76 | $3.82 | $3.82 | 37,208,900 |
| 2024-09-13 | $3.98 | $4.01 | $3.80 | $3.80 | $3.80 | 52,704,840 |
| 2024-09-12 | $4.07 | $4.10 | $3.97 | $3.99 | $3.99 | 41,611,640 |
| 2024-09-11 | $4.09 | $4.15 | $4.00 | $4.04 | $4.04 | 49,558,460 |
| 2024-09-10 | $4.15 | $4.22 | $3.93 | $4.12 | $4.12 | 70,539,540 |
| 2024-09-09 | $4.38 | $4.38 | $4.09 | $4.11 | $4.11 | 82,997,740 |
| 2024-09-06 | $4.33 | $4.65 | $4.28 | $4.47 | $4.47 | 101,290,600 |
| 2024-09-05 | $4.30 | $4.48 | $4.19 | $4.39 | $4.39 | 87,077,980 |
| 2024-09-04 | $4.59 | $4.87 | $4.36 | $4.47 | $4.47 | 99,448,700 |
| 2024-09-03 | $4.76 | $4.80 | $4.51 | $4.66 | $4.66 | 90,906,030 |
| 2024-09-02 | $4.84 | $4.91 | $4.60 | $4.76 | $4.76 | 139,787,700 |
| 2024-08-30 | $4.49 | $5.20 | $4.48 | $5.04 | $5.04 | 193,347,710 |
| 2024-08-29 | $4.67 | $4.83 | $4.31 | $4.45 | $4.45 | 162,576,240 |
| 2024-08-28 | $4.70 | $5.34 | $4.33 | $4.99 | $4.99 | 187,351,740 |
| 2024-08-27 | $5.24 | $5.68 | $4.79 | $5.04 | $5.04 | 217,221,700 |
| 2024-08-26 | $6.71 | $7.06 | $5.99 | $5.99 | $5.99 | 270,763,490 |
| 2024-08-23 | $5.04 | $6.38 | $4.82 | $6.38 | $6.38 | 213,677,070 |
| 2024-08-22 | $5.08 | $5.68 | $5.08 | $5.32 | $5.32 | 224,062,240 |
| 2024-08-21 | $4.61 | $5.38 | $4.60 | $4.80 | $4.80 | 198,556,140 |
| 2024-08-20 | $4.53 | $5.63 | $4.53 | $4.90 | $4.90 | 235,614,450 |
| 2024-08-19 | $5.86 | $5.86 | $5.30 | $5.66 | $5.66 | 291,381,740 |
| 2024-08-16 | $4.55 | $4.88 | $4.54 | $4.88 | $4.88 | 82,052,330 |
| 2024-08-15 | $3.35 | $4.07 | $3.30 | $4.07 | $4.07 | 171,620,530 |
| 2024-08-14 | $3.05 | $3.67 | $3.04 | $3.39 | $3.39 | 125,920,670 |
| 2024-08-13 | $3.01 | $3.09 | $2.93 | $3.06 | $3.06 | 20,204,910 |
| 2024-08-12 | $2.98 | $3.14 | $2.97 | $3.02 | $3.02 | 27,446,700 |
| 2024-08-09 | $3.07 | $3.12 | $3.02 | $3.04 | $3.04 | 25,760,700 |
| 2024-08-08 | $3.03 | $3.21 | $2.92 | $3.10 | $3.10 | 44,612,810 |
| 2024-08-07 | $3.01 | $3.19 | $2.98 | $3.09 | $3.09 | 45,648,360 |
| 2024-08-06 | $2.89 | $3.33 | $2.89 | $3.05 | $3.05 | 47,415,620 |
| 2024-08-05 | $2.89 | $2.99 | $2.83 | $2.84 | $2.84 | 27,194,510 |
| 2024-08-02 | $3.03 | $3.04 | $2.89 | $2.93 | $2.93 | 33,340,400 |
| 2024-08-01 | $3.02 | $3.16 | $2.98 | $3.07 | $3.07 | 42,641,500 |
| 2024-07-31 | $2.98 | $3.06 | $2.93 | $3.04 | $3.04 | 42,704,960 |
| 2024-07-30 | $2.87 | $3.14 | $2.81 | $3.04 | $3.04 | 53,748,500 |
| 2024-07-29 | $2.82 | $2.94 | $2.82 | $2.89 | $2.89 | 35,362,600 |
| 2024-07-26 | $2.80 | $3.09 | $2.77 | $2.88 | $2.88 | 52,692,500 |
| 2024-07-25 | $2.81 | $2.87 | $2.70 | $2.85 | $2.85 | 46,347,500 |
| 2024-07-24 | $2.68 | $3.14 | $2.66 | $2.87 | $2.87 | 79,383,190 |
| 2024-07-23 | $2.67 | $2.80 | $2.67 | $2.69 | $2.69 | 65,535,240 |
| 2024-07-22 | $2.46 | $2.92 | $2.46 | $2.79 | $2.79 | 75,872,230 |
| 2024-07-19 | $2.42 | $2.46 | $2.37 | $2.43 | $2.43 | 11,154,300 |
| 2024-07-18 | $2.45 | $2.45 | $2.34 | $2.41 | $2.41 | 14,950,100 |
| 2024-07-17 | $2.55 | $2.58 | $2.46 | $2.47 | $2.47 | 13,605,790 |
| 2024-07-16 | $2.56 | $2.61 | $2.53 | $2.55 | $2.55 | 11,470,200 |
| 2024-07-15 | $2.64 | $2.68 | $2.55 | $2.57 | $2.57 | 12,407,800 |
| 2024-07-12 | $2.69 | $2.75 | $2.62 | $2.66 | $2.66 | 16,109,800 |
| 2024-07-11 | $2.65 | $2.72 | $2.63 | $2.69 | $2.69 | 18,662,700 |
| 2024-07-10 | $2.66 | $2.69 | $2.54 | $2.59 | $2.59 | 15,024,700 |
| 2024-07-09 | $2.63 | $2.64 | $2.51 | $2.62 | $2.62 | 18,441,810 |
| 2024-07-08 | $2.72 | $2.74 | $2.61 | $2.63 | $2.63 | 17,378,300 |
| 2024-07-05 | $2.57 | $2.81 | $2.53 | $2.74 | $2.74 | 22,510,600 |
| 2024-07-04 | $2.75 | $2.77 | $2.60 | $2.60 | $2.60 | 12,647,400 |
| 2024-07-03 | $2.77 | $2.79 | $2.72 | $2.75 | $2.75 | 15,336,000 |
| 2024-07-02 | $2.64 | $2.84 | $2.63 | $2.79 | $2.79 | 25,166,800 |
| 2024-07-01 | $2.63 | $2.66 | $2.55 | $2.62 | $2.62 | 12,928,800 |
| 2024-06-28 | $2.65 | $2.74 | $2.63 | $2.64 | $2.64 | 13,589,300 |
| 2024-06-27 | $2.67 | $2.71 | $2.62 | $2.62 | $2.62 | 14,678,400 |
| 2024-06-26 | $2.50 | $2.67 | $2.45 | $2.66 | $2.66 | 16,638,800 |
| 2024-06-25 | $2.58 | $2.64 | $2.50 | $2.51 | $2.51 | 15,525,000 |
| 2024-06-24 | $2.72 | $2.75 | $2.58 | $2.59 | $2.59 | 15,744,500 |
| 2024-06-21 | $2.73 | $2.79 | $2.66 | $2.75 | $2.75 | 13,605,900 |
| 2024-06-20 | $2.84 | $2.84 | $2.71 | $2.75 | $2.75 | 16,820,100 |
| 2024-06-19 | $2.84 | $2.91 | $2.80 | $2.84 | $2.84 | 18,910,650 |
| 2024-06-18 | $2.64 | $2.84 | $2.62 | $2.83 | $2.83 | 23,907,410 |
| 2024-06-17 | $2.68 | $2.71 | $2.62 | $2.64 | $2.64 | 10,578,610 |
| 2024-06-14 | $2.69 | $2.73 | $2.65 | $2.71 | $2.71 | 11,809,500 |
| 2024-06-13 | $2.79 | $2.84 | $2.69 | $2.70 | $2.70 | 17,097,400 |
| 2024-06-12 | $2.66 | $2.80 | $2.63 | $2.79 | $2.79 | 19,292,100 |
| 2024-06-11 | $2.59 | $2.69 | $2.44 | $2.68 | $2.68 | 19,705,300 |
| 2024-06-07 | $2.55 | $2.65 | $2.53 | $2.60 | $2.60 | 20,730,800 |
| 2024-06-06 | $2.71 | $2.76 | $2.42 | $2.48 | $2.48 | 31,898,300 |
| 2024-06-05 | $2.79 | $2.79 | $2.68 | $2.69 | $2.69 | 18,591,710 |
| 2024-06-04 | $2.88 | $2.89 | $2.74 | $2.81 | $2.81 | 18,410,500 |
| 2024-06-03 | $3.03 | $3.05 | $2.89 | $2.93 | $2.93 | 16,185,600 |
| 2024-05-31 | $2.86 | $3.06 | $2.86 | $3.02 | $3.02 | 25,438,100 |
| 2024-05-30 | $2.94 | $2.95 | $2.82 | $2.87 | $2.87 | 23,991,300 |
| 2024-05-29 | $2.91 | $3.05 | $2.71 | $2.95 | $2.95 | 44,709,070 |
| 2024-05-28 | $3.28 | $3.30 | $3.18 | $3.20 | $3.20 | 13,721,870 |
| 2024-05-27 | $3.34 | $3.37 | $3.22 | $3.31 | $3.31 | 16,069,500 |
| 2024-05-24 | $3.37 | $3.50 | $3.33 | $3.37 | $3.37 | 15,452,900 |
| 2024-05-23 | $3.49 | $3.54 | $3.35 | $3.38 | $3.38 | 18,994,400 |
| 2024-05-22 | $3.40 | $3.50 | $3.35 | $3.46 | $3.46 | 18,100,800 |
| 2024-05-21 | $3.52 | $3.52 | $3.33 | $3.38 | $3.38 | 19,296,600 |
| 2024-05-20 | $3.58 | $3.60 | $3.44 | $3.51 | $3.51 | 26,857,600 |
| 2024-05-17 | $3.50 | $3.64 | $3.50 | $3.59 | $3.59 | 36,218,100 |
| 2024-05-16 | $3.25 | $3.54 | $3.25 | $3.47 | $3.47 | 37,872,380 |
| 2024-05-15 | $3.30 | $3.37 | $3.24 | $3.26 | $3.26 | 13,760,400 |
| 2024-05-14 | $3.33 | $3.39 | $3.23 | $3.34 | $3.34 | 18,869,500 |
| 2024-05-13 | $3.45 | $3.45 | $3.29 | $3.30 | $3.30 | 28,110,740 |
| 2024-05-10 | $3.63 | $3.70 | $3.53 | $3.53 | $3.53 | 25,203,070 |
| 2024-05-09 | $3.58 | $3.72 | $3.54 | $3.70 | $3.70 | 33,142,030 |
| 2024-05-08 | $3.67 | $3.68 | $3.52 | $3.59 | $3.59 | 26,630,930 |
| 2024-05-07 | $3.59 | $3.71 | $3.54 | $3.70 | $3.70 | 36,851,330 |
| 2024-05-06 | $3.66 | $3.71 | $3.55 | $3.62 | $3.62 | 37,559,440 |
| 2024-04-30 | $3.82 | $3.88 | $3.65 | $3.66 | $3.66 | 44,360,610 |
| 2024-04-29 | $3.74 | $3.88 | $3.73 | $3.82 | $3.82 | 56,578,680 |
| 2024-04-26 | $3.82 | $3.92 | $3.72 | $3.77 | $3.77 | 85,896,740 |
| 2024-04-25 | $3.93 | $4.17 | $3.76 | $4.03 | $4.03 | 120,273,110 |
| 2024-04-24 | $3.34 | $3.83 | $3.28 | $3.83 | $3.83 | 71,547,870 |
| 2024-04-23 | $3.10 | $3.30 | $3.10 | $3.19 | $3.19 | 41,388,560 |
| 2024-04-22 | $3.53 | $3.74 | $3.04 | $3.28 | $3.28 | 85,748,440 |
| 2024-04-19 | $2.89 | $3.46 | $2.84 | $3.46 | $3.46 | 70,725,150 |
| 2024-04-18 | $2.99 | $3.03 | $2.83 | $2.88 | $2.88 | 18,674,490 |
| 2024-04-17 | $2.67 | $2.99 | $2.67 | $2.98 | $2.98 | 27,251,040 |
| 2024-04-16 | $2.98 | $2.98 | $2.54 | $2.56 | $2.56 | 26,728,500 |
| 2024-04-15 | $3.23 | $3.27 | $2.92 | $3.02 | $3.02 | 23,271,010 |
| 2024-04-12 | $3.30 | $3.37 | $3.27 | $3.29 | $3.29 | 12,034,040 |
| 2024-04-11 | $3.25 | $3.38 | $3.22 | $3.29 | $3.29 | 14,266,100 |
| 2024-04-10 | $3.49 | $3.49 | $3.21 | $3.28 | $3.28 | 21,918,370 |
| 2024-04-09 | $3.53 | $3.58 | $3.43 | $3.49 | $3.49 | 17,109,890 |
| 2024-04-08 | $3.72 | $3.75 | $3.50 | $3.53 | $3.53 | 26,449,160 |
| 2024-04-03 | $3.93 | $3.97 | $3.71 | $3.73 | $3.73 | 41,458,340 |
| 2024-04-02 | $3.81 | $4.25 | $3.79 | $4.00 | $4.00 | 54,642,530 |
| 2024-04-01 | $3.78 | $3.87 | $3.75 | $3.86 | $3.86 | 41,784,330 |
| 2024-03-29 | $3.61 | $4.02 | $3.56 | $3.89 | $3.89 | 46,579,190 |
| 2024-03-28 | $3.44 | $3.65 | $3.44 | $3.61 | $3.61 | 17,517,500 |
| 2024-03-27 | $3.65 | $3.65 | $3.46 | $3.47 | $3.47 | 17,917,200 |
| 2024-03-26 | $3.66 | $3.73 | $3.56 | $3.65 | $3.65 | 17,631,700 |
| 2024-03-25 | $3.83 | $3.85 | $3.64 | $3.66 | $3.66 | 23,868,800 |
| 2024-03-22 | $3.83 | $3.91 | $3.72 | $3.87 | $3.87 | 29,012,500 |
| 2024-03-21 | $3.82 | $3.91 | $3.76 | $3.85 | $3.85 | 25,969,200 |
| 2024-03-20 | $3.71 | $3.82 | $3.70 | $3.81 | $3.81 | 22,811,200 |
| 2024-03-19 | $3.69 | $3.75 | $3.66 | $3.72 | $3.72 | 25,380,800 |
| 2024-03-18 | $3.64 | $3.73 | $3.60 | $3.69 | $3.69 | 26,208,200 |
| 2024-03-15 | $3.65 | $3.65 | $3.53 | $3.64 | $3.64 | 33,336,200 |
| 2024-03-14 | $3.60 | $3.82 | $3.56 | $3.71 | $3.71 | 48,232,700 |
| 2024-03-13 | $3.58 | $3.67 | $3.53 | $3.60 | $3.60 | 23,030,400 |
| 2024-03-12 | $3.50 | $3.65 | $3.48 | $3.61 | $3.61 | 28,520,690 |
| 2024-03-11 | $3.41 | $3.49 | $3.34 | $3.49 | $3.49 | 19,933,050 |
| 2024-03-08 | $3.36 | $3.42 | $3.31 | $3.41 | $3.41 | 15,684,300 |
| 2024-03-07 | $3.38 | $3.48 | $3.35 | $3.35 | $3.35 | 22,693,820 |
| 2024-03-06 | $3.33 | $3.44 | $3.28 | $3.37 | $3.37 | 18,872,410 |
| 2024-03-05 | $3.48 | $3.50 | $3.31 | $3.34 | $3.34 | 25,660,360 |
| 2024-03-04 | $3.47 | $3.57 | $3.40 | $3.49 | $3.49 | 26,512,300 |
| 2024-03-01 | $3.42 | $3.52 | $3.38 | $3.47 | $3.47 | 24,140,190 |
| 2024-02-29 | $3.15 | $3.39 | $3.15 | $3.39 | $3.39 | 31,603,970 |
| 2024-02-28 | $3.67 | $3.76 | $3.16 | $3.18 | $3.18 | 50,298,940 |
| 2024-02-27 | $3.43 | $3.61 | $3.38 | $3.60 | $3.60 | 29,852,360 |
| 2024-02-26 | $3.38 | $3.60 | $3.33 | $3.48 | $3.48 | 37,939,360 |
| 2024-02-23 | $3.15 | $3.38 | $3.13 | $3.37 | $3.37 | 34,653,590 |
| 2024-02-22 | $2.95 | $3.14 | $2.95 | $3.14 | $3.14 | 28,886,570 |
| 2024-02-21 | $2.84 | $3.08 | $2.78 | $2.93 | $2.93 | 34,673,380 |
| 2024-02-20 | $2.75 | $2.91 | $2.65 | $2.89 | $2.89 | 34,454,670 |
| 2024-02-19 | $2.49 | $2.76 | $2.49 | $2.70 | $2.70 | 37,818,520 |
| 2024-02-08 | $2.25 | $2.47 | $2.06 | $2.44 | $2.44 | 41,801,800 |
| 2024-02-07 | $2.57 | $2.59 | $2.16 | $2.24 | $2.24 | 44,730,330 |
| 2024-02-06 | $2.50 | $2.79 | $2.28 | $2.59 | $2.59 | 41,423,510 |
| 2024-02-05 | $3.17 | $3.18 | $2.57 | $2.66 | $2.66 | 31,853,360 |
| 2024-02-02 | $3.39 | $3.50 | $3.04 | $3.20 | $3.20 | 19,943,310 |
| 2024-02-01 | $3.50 | $3.51 | $3.29 | $3.38 | $3.38 | 16,075,500 |
| 2024-01-31 | $3.76 | $3.81 | $3.50 | $3.51 | $3.51 | 17,687,300 |
| 2024-01-30 | $3.96 | $3.99 | $3.81 | $3.81 | $3.81 | 9,397,500 |
| 2024-01-29 | $4.28 | $4.28 | $3.95 | $3.96 | $3.96 | 14,745,200 |
| 2024-01-26 | $4.22 | $4.33 | $4.19 | $4.23 | $4.23 | 10,438,500 |
| 2024-01-25 | $4.03 | $4.20 | $3.98 | $4.20 | $4.20 | 9,643,700 |
| 2024-01-24 | $3.97 | $4.04 | $3.84 | $4.03 | $4.03 | 9,646,000 |
| 2024-01-23 | $3.98 | $4.02 | $3.90 | $3.95 | $3.95 | 10,990,300 |
| 2024-01-22 | $4.28 | $4.29 | $3.96 | $4.02 | $4.02 | 9,923,200 |
| 2024-01-19 | $4.32 | $4.33 | $4.24 | $4.24 | $4.24 | 5,904,700 |
| 2024-01-18 | $4.28 | $4.36 | $4.16 | $4.32 | $4.32 | 9,443,200 |
| 2024-01-17 | $4.45 | $4.45 | $4.31 | $4.31 | $4.31 | 6,015,600 |
| 2024-01-16 | $4.46 | $4.46 | $4.34 | $4.43 | $4.43 | 8,275,100 |
| 2024-01-15 | $4.44 | $4.46 | $4.39 | $4.44 | $4.44 | 5,924,900 |
| 2024-01-12 | $4.56 | $4.57 | $4.45 | $4.45 | $4.45 | 8,571,270 |
| 2024-01-11 | $4.41 | $4.58 | $4.41 | $4.58 | $4.58 | 9,145,000 |
| 2024-01-10 | $4.56 | $4.56 | $4.42 | $4.42 | $4.42 | 7,210,100 |
| 2024-01-09 | $4.52 | $4.63 | $4.48 | $4.54 | $4.54 | 7,281,600 |
| 2024-01-08 | $4.58 | $4.63 | $4.53 | $4.53 | $4.53 | 6,477,000 |
| 2024-01-05 | $4.77 | $4.77 | $4.58 | $4.61 | $4.61 | 9,570,900 |
| 2024-01-04 | $4.70 | $4.75 | $4.67 | $4.74 | $4.74 | 6,822,270 |
| 2024-01-03 | $4.70 | $4.75 | $4.67 | $4.71 | $4.71 | 8,266,800 |
| 2024-01-02 | $4.75 | $4.77 | $4.70 | $4.71 | $4.71 | 7,710,700 |
| 2024-01-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2023-12-29 | $4.61 | $4.74 | $4.61 | $4.73 | $4.73 | 8,541,310 |
| 2023-12-28 | $4.56 | $4.65 | $4.51 | $4.62 | $4.62 | 9,534,600 |
| 2023-12-27 | $4.54 | $4.60 | $4.53 | $4.59 | $4.59 | 7,364,400 |
| 2023-12-26 | $4.62 | $4.66 | $4.51 | $4.52 | $4.52 | 8,837,800 |
| 2023-12-25 | $4.65 | $4.74 | $4.61 | $4.63 | $4.63 | 7,833,600 |
| 2023-12-22 | $4.79 | $4.79 | $4.66 | $4.67 | $4.67 | 8,912,700 |
| 2023-12-21 | $4.77 | $4.82 | $4.68 | $4.79 | $4.79 | 11,075,300 |
| 2023-12-20 | $4.84 | $4.89 | $4.78 | $4.78 | $4.78 | 8,728,400 |
| 2023-12-19 | $4.81 | $4.85 | $4.77 | $4.84 | $4.84 | 8,651,200 |
| 2023-12-18 | $4.90 | $4.90 | $4.79 | $4.80 | $4.80 | 11,554,460 |
| 2023-12-15 | $4.95 | $5.00 | $4.90 | $4.92 | $4.92 | 8,784,900 |
| 2023-12-14 | $5.00 | $5.05 | $4.94 | $4.95 | $4.95 | 9,176,270 |
| 2023-12-13 | $5.02 | $5.06 | $4.99 | $5.00 | $5.00 | 10,722,610 |
| 2023-12-12 | $4.97 | $5.06 | $4.95 | $5.04 | $5.04 | 13,158,060 |
| 2023-12-11 | $4.92 | $4.97 | $4.86 | $4.97 | $4.97 | 11,127,920 |
| 2023-12-08 | $5.00 | $5.03 | $4.91 | $4.92 | $4.92 | 12,743,600 |
| 2023-12-07 | $4.96 | $5.07 | $4.96 | $5.00 | $5.00 | 12,160,400 |
| 2023-12-06 | $5.07 | $5.07 | $4.96 | $5.00 | $5.00 | 16,182,700 |
| 2023-12-05 | $5.23 | $5.28 | $5.06 | $5.07 | $5.07 | 23,802,200 |
| 2023-12-04 | $5.31 | $5.38 | $5.27 | $5.29 | $5.29 | 15,008,400 |
| 2023-12-01 | $5.18 | $5.33 | $5.12 | $5.31 | $5.31 | 19,641,400 |
| 2023-11-30 | $5.18 | $5.22 | $5.11 | $5.16 | $5.16 | 14,630,400 |
| 2023-11-29 | $5.25 | $5.27 | $5.17 | $5.18 | $5.18 | 14,280,500 |
| 2023-11-28 | $5.26 | $5.31 | $5.18 | $5.25 | $5.25 | 16,953,470 |
| 2023-11-27 | $5.23 | $5.32 | $5.22 | $5.27 | $5.27 | 19,725,330 |
| 2023-11-24 | $5.35 | $5.37 | $5.19 | $5.22 | $5.22 | 22,378,600 |
| 2023-11-23 | $5.40 | $5.40 | $5.26 | $5.36 | $5.36 | 21,382,700 |
| 2023-11-22 | $5.48 | $5.48 | $5.34 | $5.35 | $5.35 | 30,152,200 |
| 2023-11-21 | $5.65 | $5.71 | $5.47 | $5.50 | $5.50 | 43,548,950 |
| 2023-11-20 | $5.58 | $5.68 | $5.48 | $5.65 | $5.65 | 57,478,370 |
| 2023-11-17 | $5.35 | $5.81 | $5.28 | $5.62 | $5.62 | 83,814,100 |
| 2023-11-16 | $5.30 | $5.41 | $5.25 | $5.33 | $5.33 | 33,835,400 |
| 2023-11-15 | $5.33 | $5.35 | $5.26 | $5.30 | $5.30 | 24,652,900 |
| 2023-11-14 | $5.26 | $5.34 | $5.25 | $5.32 | $5.32 | 31,410,300 |
| 2023-11-13 | $5.19 | $5.36 | $5.15 | $5.26 | $5.26 | 35,445,510 |
| 2023-11-10 | $5.06 | $5.22 | $5.00 | $5.16 | $5.16 | 31,951,010 |
| 2023-11-09 | $5.21 | $5.22 | $5.03 | $5.07 | $5.07 | 25,049,780 |
| 2023-11-08 | $5.18 | $5.28 | $5.11 | $5.23 | $5.23 | 27,686,600 |
| 2023-11-07 | $5.11 | $5.18 | $5.08 | $5.17 | $5.17 | 22,391,100 |
| 2023-11-06 | $5.00 | $5.15 | $4.98 | $5.12 | $5.12 | 27,728,000 |
| 2023-11-03 | $4.87 | $5.00 | $4.87 | $4.94 | $4.94 | 17,561,900 |
| 2023-11-02 | $4.94 | $5.00 | $4.85 | $4.85 | $4.85 | 18,422,900 |
| 2023-11-01 | $4.98 | $5.07 | $4.93 | $4.94 | $4.94 | 20,477,200 |
| 2023-10-31 | $5.05 | $5.09 | $4.91 | $4.95 | $4.95 | 24,668,760 |
| 2023-10-30 | $4.97 | $5.11 | $4.93 | $5.07 | $5.07 | 30,179,300 |
| 2023-10-27 | $5.25 | $5.25 | $4.88 | $4.97 | $4.97 | 45,054,160 |
| 2023-10-26 | $5.10 | $5.33 | $5.06 | $5.25 | $5.25 | 48,150,400 |
| 2023-10-25 | $4.95 | $5.12 | $4.89 | $5.08 | $5.08 | 25,493,600 |
| 2023-10-24 | $4.85 | $4.99 | $4.78 | $4.93 | $4.93 | 22,259,600 |
| 2023-10-23 | $4.95 | $5.01 | $4.74 | $4.80 | $4.80 | 25,152,980 |
| 2023-10-20 | $5.10 | $5.20 | $4.95 | $4.98 | $4.98 | 29,203,750 |
| 2023-10-19 | $5.13 | $5.27 | $5.10 | $5.12 | $5.12 | 32,185,150 |
| 2023-10-18 | $5.27 | $5.27 | $5.12 | $5.13 | $5.13 | 38,789,200 |
| 2023-10-17 | $5.42 | $5.43 | $5.23 | $5.27 | $5.27 | 47,561,860 |
| 2023-10-16 | $5.34 | $5.53 | $5.21 | $5.46 | $5.46 | 67,769,900 |
| 2023-10-13 | $5.32 | $5.39 | $5.22 | $5.28 | $5.28 | 39,511,200 |
| 2023-10-12 | $5.29 | $5.41 | $5.23 | $5.33 | $5.33 | 46,407,300 |
| 2023-10-11 | $5.30 | $5.39 | $5.17 | $5.29 | $5.29 | 50,212,000 |
| 2023-10-10 | $5.47 | $5.47 | $5.26 | $5.33 | $5.33 | 76,374,610 |
| 2023-10-09 | $5.22 | $5.55 | $5.16 | $5.47 | $5.47 | 105,242,810 |
| 2023-09-28 | $4.70 | $5.37 | $4.70 | $5.07 | $5.07 | 103,013,310 |
| 2023-09-27 | $4.72 | $4.80 | $4.65 | $4.65 | $4.65 | 47,132,700 |
| 2023-09-26 | $4.93 | $5.03 | $4.75 | $4.78 | $4.78 | 63,096,940 |
| 2023-09-25 | $5.02 | $5.24 | $4.94 | $4.99 | $4.99 | 103,822,420 |
| 2023-09-22 | $4.74 | $4.92 | $4.71 | $4.90 | $4.90 | 61,290,240 |
| 2023-09-21 | $4.64 | $4.83 | $4.61 | $4.79 | $4.79 | 49,680,300 |
| 2023-09-20 | $4.62 | $4.88 | $4.60 | $4.71 | $4.71 | 47,961,440 |
| 2023-09-19 | $4.65 | $4.71 | $4.60 | $4.66 | $4.66 | 23,480,800 |
| 2023-09-18 | $4.57 | $4.73 | $4.57 | $4.68 | $4.68 | 34,284,800 |
| 2023-09-15 | $4.68 | $4.72 | $4.57 | $4.57 | $4.57 | 42,381,500 |
| 2023-09-14 | $4.62 | $4.93 | $4.62 | $4.75 | $4.75 | 61,991,120 |
| 2023-09-13 | $4.67 | $4.72 | $4.61 | $4.66 | $4.66 | 53,951,880 |
| 2023-09-12 | $4.68 | $4.73 | $4.59 | $4.62 | $4.62 | 41,162,130 |
| 2023-09-11 | $4.80 | $4.81 | $4.62 | $4.68 | $4.68 | 56,550,960 |
| 2023-09-08 | $4.80 | $4.89 | $4.64 | $4.80 | $4.80 | 72,613,500 |
| 2023-09-07 | $5.13 | $5.17 | $4.80 | $4.83 | $4.83 | 103,759,400 |
| 2023-09-06 | $4.92 | $5.48 | $4.78 | $5.31 | $5.31 | 168,014,790 |
| 2023-09-05 | $5.44 | $5.63 | $5.12 | $5.14 | $5.14 | 173,234,420 |
| 2023-09-04 | $5.40 | $6.03 | $5.31 | $5.80 | $5.80 | 199,793,700 |
| 2023-09-01 | $4.19 | $5.03 | $4.13 | $5.03 | $5.03 | 63,117,910 |
| 2023-08-31 | $4.22 | $4.24 | $4.16 | $4.19 | $4.19 | 12,129,660 |
| 2023-08-30 | $4.10 | $4.23 | $4.07 | $4.22 | $4.22 | 17,383,200 |
| 2023-08-29 | $3.97 | $4.11 | $3.92 | $4.09 | $4.09 | 14,404,500 |
| 2023-08-28 | $4.01 | $4.09 | $3.92 | $3.93 | $3.93 | 12,119,100 |
| 2023-08-25 | $3.97 | $3.99 | $3.83 | $3.86 | $3.86 | 12,541,100 |
| 2023-08-24 | $3.97 | $4.02 | $3.92 | $3.96 | $3.96 | 7,771,600 |
| 2023-08-23 | $4.02 | $4.05 | $3.95 | $3.96 | $3.96 | 7,242,600 |
| 2023-08-22 | $3.95 | $4.03 | $3.91 | $4.02 | $4.02 | 9,824,100 |
| 2023-08-21 | $3.92 | $4.03 | $3.90 | $3.93 | $3.93 | 8,444,500 |
| 2023-08-18 | $4.03 | $4.07 | $3.90 | $3.91 | $3.91 | 8,692,400 |
| 2023-08-17 | $3.98 | $4.04 | $3.91 | $4.03 | $4.03 | 8,466,300 |
| 2023-08-16 | $4.08 | $4.08 | $3.97 | $3.99 | $3.99 | 9,794,300 |
| 2023-08-15 | $4.16 | $4.18 | $4.05 | $4.09 | $4.09 | 9,738,500 |
| 2023-08-14 | $4.15 | $4.20 | $4.11 | $4.18 | $4.18 | 11,233,900 |
| 2023-08-11 | $4.32 | $4.34 | $4.19 | $4.20 | $4.20 | 11,314,800 |
| 2023-08-10 | $4.37 | $4.38 | $4.31 | $4.33 | $4.33 | 9,111,400 |
| 2023-08-09 | $4.36 | $4.46 | $4.34 | $4.37 | $4.37 | 12,144,500 |
| 2023-08-08 | $4.32 | $4.48 | $4.32 | $4.39 | $4.39 | 13,417,300 |
| 2023-08-07 | $4.39 | $4.41 | $4.33 | $4.34 | $4.34 | 11,243,100 |
| 2023-08-04 | $4.20 | $4.42 | $4.20 | $4.35 | $4.35 | 21,645,300 |
| 2023-08-03 | $4.22 | $4.26 | $4.18 | $4.20 | $4.20 | 9,511,010 |
| 2023-08-02 | $4.22 | $4.27 | $4.19 | $4.25 | $4.25 | 10,224,690 |
| 2023-08-01 | $4.30 | $4.31 | $4.20 | $4.23 | $4.23 | 12,329,090 |
| 2023-07-31 | $4.28 | $4.33 | $4.23 | $4.31 | $4.31 | 11,644,200 |
| 2023-07-28 | $4.25 | $4.30 | $4.19 | $4.28 | $4.28 | 15,177,530 |
| 2023-07-27 | $4.35 | $4.37 | $4.25 | $4.26 | $4.26 | 16,347,900 |
| 2023-07-26 | $4.48 | $4.48 | $4.31 | $4.35 | $4.35 | 21,808,080 |
| 2023-07-25 | $4.48 | $4.52 | $4.41 | $4.46 | $4.46 | 31,794,100 |
| 2023-07-24 | $4.53 | $4.57 | $4.36 | $4.52 | $4.52 | 39,517,500 |
| 2023-07-21 | $4.43 | $4.85 | $4.43 | $4.51 | $4.51 | 53,276,530 |
| 2023-07-20 | $4.60 | $4.69 | $4.46 | $4.49 | $4.49 | 56,819,720 |
| 2023-07-19 | $4.48 | $4.85 | $4.46 | $4.53 | $4.53 | 63,906,740 |
| 2023-07-18 | $4.22 | $4.33 | $4.18 | $4.21 | $4.21 | 7,758,400 |
| 2023-07-17 | $4.25 | $4.28 | $4.21 | $4.24 | $4.24 | 6,398,600 |
| 2023-07-14 | $4.10 | $4.31 | $4.10 | $4.24 | $4.24 | 10,793,900 |
| 2023-07-13 | $4.09 | $4.13 | $4.05 | $4.12 | $4.12 | 8,269,400 |
| 2023-07-12 | $4.22 | $4.24 | $4.05 | $4.09 | $4.09 | 8,173,200 |
| 2023-07-11 | $4.20 | $4.26 | $4.15 | $4.20 | $4.20 | 4,633,000 |
| 2023-07-10 | $4.27 | $4.29 | $4.17 | $4.18 | $4.18 | 5,863,600 |
| 2023-07-07 | $4.36 | $4.41 | $4.23 | $4.24 | $4.24 | 7,639,210 |
| 2023-07-06 | $4.29 | $4.43 | $4.28 | $4.37 | $4.37 | 9,587,000 |
| 2023-07-05 | $4.34 | $4.41 | $4.27 | $4.29 | $4.29 | 7,188,110 |
| 2023-07-04 | $4.34 | $4.36 | $4.28 | $4.31 | $4.31 | 5,574,710 |
| 2023-07-03 | $4.35 | $4.39 | $4.26 | $4.31 | $4.31 | 8,388,000 |
| 2023-06-30 | $4.25 | $4.42 | $4.24 | $4.35 | $4.35 | 9,364,300 |
| 2023-06-29 | $4.14 | $4.26 | $4.13 | $4.24 | $4.24 | 6,919,900 |
| 2023-06-28 | $4.25 | $4.28 | $4.04 | $4.14 | $4.14 | 8,850,400 |
| 2023-06-27 | $4.11 | $4.26 | $4.08 | $4.21 | $4.21 | 9,872,100 |
| 2023-06-26 | $4.29 | $4.33 | $4.08 | $4.11 | $4.11 | 11,410,500 |
| 2023-06-21 | $4.39 | $4.41 | $4.27 | $4.30 | $4.30 | 7,996,400 |
| 2023-06-20 | $4.44 | $4.44 | $4.34 | $4.39 | $4.39 | 6,976,300 |
| 2023-06-19 | $4.46 | $4.49 | $4.39 | $4.44 | $4.44 | 7,380,000 |
| 2023-06-16 | $4.48 | $4.53 | $4.40 | $4.46 | $4.46 | 8,545,500 |
| 2023-06-15 | $4.54 | $4.55 | $4.44 | $4.45 | $4.45 | 8,410,500 |
| 2023-06-14 | $4.48 | $4.62 | $4.47 | $4.53 | $4.53 | 12,455,000 |
| 2023-06-13 | $4.46 | $4.56 | $4.41 | $4.51 | $4.51 | 12,046,000 |
| 2023-06-12 | $4.43 | $4.51 | $4.39 | $4.45 | $4.45 | 9,433,100 |
| 2023-06-09 | $4.40 | $4.46 | $4.33 | $4.43 | $4.43 | 10,058,430 |
| 2023-06-08 | $4.40 | $4.44 | $4.31 | $4.38 | $4.38 | 7,462,900 |
| 2023-06-07 | $4.34 | $4.48 | $4.31 | $4.41 | $4.41 | 11,435,470 |
| 2023-06-06 | $4.44 | $4.47 | $4.32 | $4.34 | $4.34 | 12,063,400 |
| 2023-06-05 | $4.35 | $4.58 | $4.33 | $4.48 | $4.48 | 21,116,600 |
| 2023-06-02 | $4.40 | $4.42 | $4.32 | $4.33 | $4.33 | 8,415,100 |
| 2023-06-01 | $4.34 | $4.40 | $4.28 | $4.37 | $4.37 | 9,989,900 |
| 2023-05-31 | $4.39 | $4.40 | $4.32 | $4.34 | $4.34 | 7,269,750 |
| 2023-05-30 | $4.26 | $4.38 | $4.20 | $4.38 | $4.38 | 10,805,200 |
| 2023-05-29 | $4.34 | $4.36 | $4.26 | $4.27 | $4.27 | 9,947,600 |
| 2023-05-26 | $4.14 | $4.48 | $4.13 | $4.32 | $4.32 | 18,298,240 |
| 2023-05-25 | $4.19 | $4.24 | $4.05 | $4.14 | $4.14 | 11,108,700 |
| 2023-05-24 | $4.09 | $4.23 | $4.08 | $4.11 | $4.11 | 10,817,270 |
| 2023-05-23 | $4.20 | $4.26 | $4.11 | $4.11 | $4.11 | 10,124,340 |
| 2023-05-22 | $4.36 | $4.36 | $4.19 | $4.22 | $4.22 | 12,921,440 |
| 2023-05-19 | $4.30 | $4.42 | $4.26 | $4.34 | $4.34 | 15,376,900 |
| 2023-05-18 | $4.03 | $4.33 | $4.03 | $4.28 | $4.28 | 20,609,900 |
| 2023-05-17 | $3.95 | $4.08 | $3.88 | $4.03 | $4.03 | 8,088,600 |
| 2023-05-16 | $4.01 | $4.02 | $3.90 | $3.93 | $3.93 | 8,109,300 |
| 2023-05-15 | $4.05 | $4.07 | $3.94 | $4.02 | $4.02 | 7,057,900 |
| 2023-05-12 | $4.13 | $4.19 | $4.04 | $4.05 | $4.05 | 7,256,500 |
| 2023-05-11 | $4.10 | $4.17 | $4.04 | $4.13 | $4.13 | 6,930,880 |
| 2023-05-10 | $4.02 | $4.16 | $4.02 | $4.07 | $4.07 | 7,443,400 |
| 2023-05-09 | $4.22 | $4.22 | $4.02 | $4.03 | $4.03 | 11,620,290 |
| 2023-05-08 | $4.17 | $4.21 | $4.06 | $4.17 | $4.17 | 12,263,890 |
| 2023-05-05 | $4.20 | $4.26 | $4.13 | $4.19 | $4.19 | 8,832,020 |
| 2023-05-04 | $4.14 | $4.21 | $4.10 | $4.20 | $4.20 | 12,337,300 |
| 2023-05-03 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2023-05-02 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2023-04-28 | $3.96 | $4.18 | $3.95 | $4.14 | $4.14 | 14,519,700 |
| 2023-04-27 | $3.92 | $4.10 | $3.88 | $3.96 | $3.96 | 13,402,400 |
| 2023-04-26 | $4.07 | $4.11 | $3.94 | $3.94 | $3.94 | 12,127,600 |
| 2023-04-25 | $4.24 | $4.27 | $4.06 | $4.09 | $4.09 | 15,425,900 |
| 2023-04-24 | $4.25 | $4.34 | $4.20 | $4.28 | $4.28 | 11,100,300 |
| 2023-04-21 | $4.51 | $4.54 | $4.26 | $4.28 | $4.28 | 18,214,620 |
| 2023-04-20 | $4.46 | $4.55 | $4.43 | $4.55 | $4.55 | 15,961,820 |
| 2023-04-19 | $4.40 | $4.55 | $4.34 | $4.46 | $4.46 | 15,492,320 |
| 2023-04-18 | $4.40 | $4.44 | $4.31 | $4.40 | $4.40 | 12,252,620 |
| 2023-04-17 | $4.58 | $4.58 | $4.38 | $4.41 | $4.41 | 17,771,020 |
| 2023-04-14 | $4.50 | $4.62 | $4.46 | $4.59 | $4.59 | 16,855,160 |
| 2023-04-13 | $4.54 | $4.59 | $4.49 | $4.51 | $4.51 | 10,651,800 |
| 2023-04-12 | $4.45 | $4.55 | $4.42 | $4.54 | $4.54 | 10,358,000 |
| 2023-04-11 | $4.38 | $4.52 | $4.32 | $4.43 | $4.43 | 14,617,800 |
| 2023-04-10 | $4.51 | $4.55 | $4.36 | $4.39 | $4.39 | 12,765,200 |
| 2023-04-07 | $4.41 | $4.54 | $4.32 | $4.52 | $4.52 | 13,526,380 |
| 2023-04-06 | $4.44 | $4.45 | $4.35 | $4.41 | $4.41 | 12,873,000 |
| 2023-04-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-04-04 | $4.50 | $4.52 | $4.41 | $4.45 | $4.45 | 10,895,240 |
| 2023-04-03 | $4.36 | $4.49 | $4.33 | $4.49 | $4.49 | 12,444,680 |
| 2023-03-31 | $4.26 | $4.41 | $4.18 | $4.37 | $4.37 | 14,422,300 |
| 2023-03-30 | $4.34 | $4.36 | $4.22 | $4.24 | $4.24 | 8,560,190 |
| 2023-03-29 | $4.40 | $4.40 | $4.31 | $4.35 | $4.35 | 7,068,000 |
| 2023-03-28 | $4.39 | $4.45 | $4.32 | $4.36 | $4.36 | 9,638,700 |
| 2023-03-27 | $4.38 | $4.44 | $4.33 | $4.42 | $4.42 | 9,313,600 |
| 2023-03-24 | $4.41 | $4.42 | $4.32 | $4.41 | $4.41 | 8,392,200 |
| 2023-03-23 | $4.45 | $4.47 | $4.38 | $4.40 | $4.40 | 9,742,900 |
| 2023-03-22 | $4.36 | $4.46 | $4.36 | $4.45 | $4.45 | 12,318,500 |
| 2023-03-21 | $4.28 | $4.39 | $4.22 | $4.38 | $4.38 | 11,989,640 |
| 2023-03-20 | $4.31 | $4.43 | $4.26 | $4.28 | $4.28 | 11,970,410 |
| 2023-03-17 | $4.22 | $4.32 | $4.16 | $4.27 | $4.27 | 10,152,400 |
| 2023-03-16 | $4.25 | $4.27 | $4.15 | $4.16 | $4.16 | 7,313,900 |
| 2023-03-15 | $4.27 | $4.32 | $4.23 | $4.24 | $4.24 | 7,304,100 |
| 2023-03-14 | $4.32 | $4.35 | $4.22 | $4.26 | $4.26 | 9,398,340 |
| 2023-03-13 | $4.33 | $4.33 | $4.25 | $4.31 | $4.31 | 7,185,800 |
| 2023-03-10 | $4.35 | $4.38 | $4.30 | $4.30 | $4.30 | 8,673,500 |
| 2023-03-09 | $4.29 | $4.37 | $4.21 | $4.35 | $4.35 | 15,426,990 |
| 2023-03-08 | $4.15 | $4.27 | $4.15 | $4.23 | $4.23 | 6,298,600 |
| 2023-03-07 | $4.29 | $4.30 | $4.16 | $4.16 | $4.16 | 8,106,000 |
| 2023-03-06 | $4.27 | $4.33 | $4.24 | $4.26 | $4.26 | 7,952,800 |
| 2023-03-03 | $4.35 | $4.36 | $4.20 | $4.26 | $4.26 | 9,613,270 |
| 2023-03-02 | $4.33 | $4.37 | $4.23 | $4.32 | $4.32 | 12,599,100 |
| 2023-03-01 | $4.11 | $4.27 | $4.08 | $4.27 | $4.27 | 13,504,200 |
| 2023-02-28 | $4.06 | $4.16 | $4.02 | $4.10 | $4.10 | 8,287,720 |
| 2023-02-27 | $4.06 | $4.10 | $4.01 | $4.02 | $4.02 | 5,387,100 |
| 2023-02-24 | $4.10 | $4.14 | $4.05 | $4.07 | $4.07 | 4,927,380 |
| 2023-02-23 | $4.14 | $4.15 | $4.04 | $4.06 | $4.06 | 5,589,280 |
| 2023-02-22 | $4.11 | $4.16 | $4.06 | $4.14 | $4.14 | 6,185,400 |
| 2023-02-21 | $4.16 | $4.22 | $4.09 | $4.13 | $4.13 | 6,969,100 |
| 2023-02-20 | $4.13 | $4.17 | $4.07 | $4.17 | $4.17 | 6,804,200 |
| 2023-02-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 8,359,010 |
| 2023-02-16 | $4.33 | $4.36 | $4.15 | $4.19 | $4.19 | 10,329,700 |
| 2023-02-15 | $4.24 | $4.31 | $4.20 | $4.31 | $4.31 | 10,040,910 |
| 2023-02-14 | $4.29 | $4.30 | $4.20 | $4.22 | $4.22 | 6,698,700 |
| 2023-02-13 | $4.32 | $4.35 | $4.23 | $4.27 | $4.27 | 7,832,410 |
| 2023-02-10 | $4.26 | $4.40 | $4.26 | $4.33 | $4.33 | 12,044,600 |
| 2023-02-09 | $4.21 | $4.31 | $4.19 | $4.26 | $4.26 | 9,134,800 |
| 2023-02-08 | $4.29 | $4.29 | $4.17 | $4.21 | $4.21 | 8,749,300 |
| 2023-02-07 | $4.20 | $4.27 | $4.16 | $4.25 | $4.25 | 8,934,740 |
| 2023-02-06 | $4.26 | $4.26 | $4.16 | $4.18 | $4.18 | 8,075,900 |
| 2023-02-03 | $4.25 | $4.29 | $4.18 | $4.24 | $4.24 | 10,526,100 |
| 2023-02-02 | $4.19 | $4.30 | $4.18 | $4.25 | $4.25 | 18,918,640 |
| 2023-02-01 | $4.06 | $4.29 | $4.01 | $4.21 | $4.21 | 24,952,100 |
| 2023-01-31 | $4.06 | $4.06 | $3.95 | $4.03 | $4.03 | 7,721,100 |
| 2023-01-30 | $3.99 | $4.04 | $3.97 | $4.03 | $4.03 | 9,232,600 |
| 2023-01-20 | $3.88 | $4.03 | $3.88 | $3.96 | $3.96 | 10,801,800 |
| 2023-01-19 | $3.90 | $3.94 | $3.89 | $3.90 | $3.90 | 5,581,700 |
| 2023-01-18 | $3.84 | $3.95 | $3.80 | $3.92 | $3.92 | 9,458,500 |
| 2023-01-17 | $3.89 | $3.89 | $3.79 | $3.82 | $3.82 | 5,956,800 |
| 2023-01-16 | $3.88 | $3.92 | $3.84 | $3.89 | $3.89 | 7,198,300 |
| 2023-01-13 | $3.96 | $3.96 | $3.83 | $3.86 | $3.86 | 9,234,100 |
| 2023-01-12 | $3.98 | $4.02 | $3.91 | $3.95 | $3.95 | 7,347,400 |
| 2023-01-11 | $4.03 | $4.05 | $3.95 | $3.98 | $3.98 | 7,531,700 |
| 2023-01-10 | $4.07 | $4.08 | $3.94 | $4.03 | $4.03 | 12,462,800 |
| 2023-01-09 | $3.92 | $4.14 | $3.88 | $4.10 | $4.10 | 20,994,700 |
| 2023-01-06 | $3.95 | $4.02 | $3.88 | $3.88 | $3.88 | 10,125,700 |
| 2023-01-05 | $4.07 | $4.07 | $3.92 | $3.95 | $3.95 | 12,538,800 |
| 2023-01-04 | $4.01 | $4.05 | $3.97 | $4.03 | $4.03 | 13,875,600 |
| 2023-01-03 | $3.87 | $4.01 | $3.78 | $3.99 | $3.99 | 17,354,100 |
| 2023-01-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-12-30 | $3.75 | $3.89 | $3.71 | $3.84 | $3.84 | 19,612,500 |
| 2022-12-29 | $3.84 | $3.88 | $3.77 | $3.77 | $3.77 | 14,085,300 |
| 2022-12-28 | $3.96 | $4.00 | $3.84 | $3.88 | $3.88 | 21,584,400 |
| 2022-12-27 | $4.06 | $4.10 | $3.95 | $3.98 | $3.98 | 26,832,710 |
| 2022-12-26 | $3.95 | $4.08 | $3.91 | $4.04 | $4.04 | 50,584,340 |
| 2022-12-23 | $3.52 | $4.26 | $3.52 | $4.16 | $4.16 | 79,132,480 |
| 2022-12-22 | $3.58 | $3.66 | $3.52 | $3.55 | $3.55 | 6,173,490 |
| 2022-12-21 | $3.66 | $3.68 | $3.52 | $3.57 | $3.57 | 5,609,300 |
| 2022-12-20 | $3.63 | $3.73 | $3.57 | $3.65 | $3.65 | 6,626,900 |
| 2022-12-19 | $3.68 | $3.75 | $3.59 | $3.66 | $3.66 | 10,309,100 |
| 2022-12-16 | $3.78 | $3.83 | $3.65 | $3.71 | $3.71 | 6,545,100 |
| 2022-12-15 | $3.65 | $3.79 | $3.65 | $3.74 | $3.74 | 6,602,490 |
| 2022-12-14 | $3.69 | $3.74 | $3.65 | $3.67 | $3.67 | 4,827,000 |
| 2022-12-13 | $3.71 | $3.74 | $3.68 | $3.69 | $3.69 | 4,258,300 |
| 2022-12-12 | $3.64 | $3.75 | $3.59 | $3.71 | $3.71 | 8,663,180 |
| 2022-12-09 | $3.74 | $3.76 | $3.64 | $3.65 | $3.65 | 6,119,780 |
| 2022-12-08 | $3.82 | $3.82 | $3.73 | $3.73 | $3.73 | 4,790,900 |
| 2022-12-07 | $3.81 | $3.82 | $3.74 | $3.79 | $3.79 | 5,406,700 |
| 2022-12-06 | $3.81 | $3.86 | $3.78 | $3.80 | $3.80 | 6,118,000 |
| 2022-12-05 | $3.81 | $3.85 | $3.75 | $3.81 | $3.81 | 7,135,860 |
| 2022-12-01 | $3.73 | $3.77 | $3.71 | $3.73 | $3.73 | 5,449,900 |
| 2022-11-30 | $3.70 | $3.76 | $3.66 | $3.73 | $3.73 | 7,070,600 |
| 2022-11-29 | $3.61 | $3.70 | $3.60 | $3.70 | $3.70 | 5,036,000 |
| 2022-11-28 | $3.64 | $3.66 | $3.53 | $3.60 | $3.60 | 5,390,500 |
| 2022-11-25 | $3.70 | $3.71 | $3.61 | $3.62 | $3.62 | 4,185,300 |
| 2022-11-24 | $3.70 | $3.75 | $3.65 | $3.67 | $3.67 | 5,786,450 |
| 2022-11-23 | $3.77 | $3.82 | $3.64 | $3.70 | $3.70 | 5,867,800 |
| 2022-11-22 | $3.82 | $3.89 | $3.77 | $3.80 | $3.80 | 6,668,800 |
| 2022-11-21 | $3.86 | $3.89 | $3.77 | $3.81 | $3.81 | 7,606,450 |
| 2022-11-18 | $3.94 | $3.97 | $3.87 | $3.88 | $3.88 | 8,294,900 |
| 2022-11-17 | $3.90 | $3.91 | $3.85 | $3.91 | $3.91 | 5,473,200 |
| 2022-11-16 | $3.80 | $3.91 | $3.78 | $3.89 | $3.89 | 10,936,900 |
| 2022-11-15 | $3.75 | $3.82 | $3.75 | $3.80 | $3.80 | 5,201,200 |
| 2022-11-14 | $3.75 | $3.80 | $3.74 | $3.77 | $3.77 | 5,233,000 |
| 2022-11-11 | $3.83 | $3.87 | $3.75 | $3.77 | $3.77 | 7,403,800 |
| 2022-11-10 | $3.76 | $3.79 | $3.72 | $3.79 | $3.79 | 5,268,500 |
| 2022-11-09 | $3.77 | $3.79 | $3.73 | $3.75 | $3.75 | 4,820,590 |
| 2022-11-08 | $3.75 | $3.81 | $3.69 | $3.77 | $3.77 | 9,756,120 |
| 2022-11-07 | $3.71 | $3.75 | $3.68 | $3.73 | $3.73 | 8,266,900 |
| 2022-11-04 | $3.66 | $3.72 | $3.64 | $3.69 | $3.69 | 8,199,000 |
| 2022-11-03 | $3.69 | $3.75 | $3.63 | $3.68 | $3.68 | 4,875,020 |
| 2022-11-02 | $3.70 | $3.76 | $3.68 | $3.72 | $3.72 | 7,701,400 |
| 2022-11-01 | $3.68 | $3.74 | $3.65 | $3.70 | $3.70 | 6,076,400 |
| 2022-10-31 | $3.50 | $3.71 | $3.49 | $3.65 | $3.65 | 8,767,800 |
| 2022-10-28 | $3.69 | $3.72 | $3.53 | $3.53 | $3.53 | 8,034,600 |
| 2022-10-27 | $3.70 | $3.77 | $3.64 | $3.70 | $3.70 | 10,308,100 |
| 2022-10-26 | $3.57 | $3.67 | $3.52 | $3.63 | $3.63 | 7,429,900 |
| 2022-10-25 | $3.61 | $3.64 | $3.49 | $3.53 | $3.53 | 7,567,000 |
| 2022-10-24 | $3.73 | $3.77 | $3.55 | $3.59 | $3.59 | 8,596,400 |
| 2022-10-21 | $3.65 | $3.83 | $3.65 | $3.70 | $3.70 | 9,592,300 |
| 2022-10-20 | $3.66 | $3.74 | $3.63 | $3.67 | $3.67 | 6,210,730 |
| 2022-10-19 | $3.58 | $3.74 | $3.58 | $3.66 | $3.66 | 5,992,000 |
| 2022-10-18 | $3.69 | $3.73 | $3.64 | $3.67 | $3.67 | 6,271,930 |
| 2022-10-17 | $3.56 | $3.76 | $3.55 | $3.69 | $3.69 | 7,182,200 |
| 2022-10-14 | $3.53 | $3.62 | $3.50 | $3.58 | $3.58 | 6,152,700 |
| 2022-10-13 | $3.39 | $3.57 | $3.36 | $3.53 | $3.53 | 8,158,990 |
| 2022-10-12 | $3.31 | $3.41 | $3.27 | $3.39 | $3.39 | 5,534,200 |
| 2022-10-11 | $3.28 | $3.29 | $3.17 | $3.27 | $3.27 | 4,361,700 |
| 2022-10-10 | $3.35 | $3.37 | $3.20 | $3.23 | $3.23 | 5,241,700 |
| 2022-09-30 | $3.32 | $3.38 | $3.30 | $3.34 | $3.34 | 4,063,950 |
| 2022-09-29 | $3.44 | $3.45 | $3.32 | $3.34 | $3.34 | 4,611,240 |
| 2022-09-28 | $3.43 | $3.48 | $3.39 | $3.39 | $3.39 | 3,535,800 |
| 2022-09-27 | $3.38 | $3.48 | $3.38 | $3.46 | $3.46 | 4,211,200 |
| 2022-09-26 | $3.45 | $3.45 | $3.34 | $3.36 | $3.36 | 4,244,300 |
| 2022-09-23 | $3.57 | $3.58 | $3.44 | $3.47 | $3.47 | 3,802,900 |
| 2022-09-22 | $3.62 | $3.65 | $3.55 | $3.56 | $3.56 | 3,147,500 |
| 2022-09-21 | $3.57 | $3.65 | $3.50 | $3.63 | $3.63 | 3,904,200 |
| 2022-09-20 | $3.53 | $3.61 | $3.53 | $3.58 | $3.58 | 3,480,500 |
| 2022-09-19 | $3.61 | $3.61 | $3.48 | $3.51 | $3.51 | 3,346,200 |
| 2022-09-16 | $3.71 | $3.72 | $3.59 | $3.59 | $3.59 | 4,299,400 |
| 2022-09-15 | $3.83 | $3.84 | $3.67 | $3.72 | $3.72 | 6,339,400 |
| 2022-09-14 | $3.82 | $3.86 | $3.80 | $3.82 | $3.82 | 3,989,600 |
| 2022-09-13 | $3.92 | $3.96 | $3.86 | $3.89 | $3.89 | 4,078,630 |
| 2022-09-12 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-09-09 | $3.90 | $3.95 | $3.83 | $3.90 | $3.90 | 6,199,000 |
| 2022-09-08 | $3.97 | $3.97 | $3.88 | $3.90 | $3.90 | 4,213,700 |
| 2022-09-07 | $4.01 | $4.01 | $3.94 | $3.96 | $3.96 | 4,151,300 |
| 2022-09-06 | $4.02 | $4.02 | $3.94 | $4.01 | $4.01 | 3,980,300 |
| 2022-09-05 | $4.02 | $4.06 | $3.95 | $4.00 | $4.00 | 4,787,900 |
| 2022-09-02 | $3.85 | $4.04 | $3.85 | $4.02 | $4.02 | 9,712,600 |
| 2022-09-01 | $3.90 | $3.97 | $3.84 | $3.84 | $3.84 | 4,433,700 |
| 2022-08-31 | $3.97 | $4.09 | $3.88 | $3.88 | $3.88 | 6,450,700 |
| 2022-08-30 | $3.98 | $4.08 | $3.92 | $3.99 | $3.99 | 6,568,340 |
| 2022-08-29 | $3.92 | $3.96 | $3.77 | $3.96 | $3.96 | 4,296,470 |
| 2022-08-26 | $3.98 | $4.03 | $3.89 | $3.90 | $3.90 | 7,411,620 |
| 2022-08-25 | $4.09 | $4.13 | $3.94 | $4.00 | $4.00 | 10,636,020 |
| 2022-08-24 | $4.27 | $4.29 | $4.08 | $4.11 | $4.11 | 7,674,520 |
| 2022-08-23 | $4.26 | $4.29 | $4.22 | $4.26 | $4.26 | 5,178,790 |
| 2022-08-22 | $4.20 | $4.35 | $4.19 | $4.25 | $4.25 | 6,099,600 |
| 2022-08-19 | $4.30 | $4.38 | $4.23 | $4.23 | $4.23 | 8,616,700 |
| 2022-08-18 | $4.32 | $4.32 | $4.23 | $4.29 | $4.29 | 7,106,800 |
| 2022-08-17 | $4.34 | $4.35 | $4.27 | $4.31 | $4.31 | 5,179,520 |
| 2022-08-16 | $4.33 | $4.38 | $4.29 | $4.32 | $4.32 | 5,995,100 |
| 2022-08-15 | $4.42 | $4.43 | $4.32 | $4.35 | $4.35 | 6,818,100 |
| 2022-08-12 | $4.36 | $4.44 | $4.30 | $4.41 | $4.41 | 11,008,300 |
| 2022-08-11 | $4.30 | $4.39 | $4.29 | $4.36 | $4.36 | 9,218,670 |
| 2022-08-10 | $4.27 | $4.32 | $4.24 | $4.30 | $4.30 | 7,608,150 |
| 2022-08-09 | $4.26 | $4.30 | $4.21 | $4.27 | $4.27 | 6,989,090 |
| 2022-08-08 | $4.17 | $4.26 | $4.16 | $4.26 | $4.26 | 7,885,230 |
| 2022-08-05 | $4.21 | $4.23 | $4.12 | $4.19 | $4.19 | 6,647,800 |
| 2022-08-04 | $4.04 | $4.18 | $4.04 | $4.18 | $4.18 | 10,791,570 |
| 2022-08-03 | $4.09 | $4.20 | $4.01 | $4.01 | $4.01 | 12,357,600 |
| 2022-08-02 | $4.27 | $4.29 | $4.01 | $4.08 | $4.08 | 14,439,700 |
| 2022-08-01 | $4.17 | $4.41 | $4.12 | $4.31 | $4.31 | 19,416,500 |
| 2022-07-29 | $4.14 | $4.20 | $4.10 | $4.18 | $4.18 | 9,304,200 |
| 2022-07-28 | $4.09 | $4.15 | $4.07 | $4.13 | $4.13 | 7,207,560 |
| 2022-07-27 | $4.06 | $4.18 | $4.02 | $4.08 | $4.08 | 6,536,340 |
| 2022-07-26 | $4.01 | $4.07 | $3.97 | $4.06 | $4.06 | 5,406,060 |
| 2022-07-25 | $4.12 | $4.14 | $3.99 | $4.01 | $4.01 | 7,719,500 |
| 2022-07-22 | $4.05 | $4.16 | $4.01 | $4.08 | $4.08 | 9,226,440 |
| 2022-07-21 | $4.18 | $4.21 | $4.00 | $4.05 | $4.05 | 20,638,900 |
| 2022-07-20 | $4.20 | $4.20 | $4.12 | $4.18 | $4.18 | 6,386,100 |
| 2022-07-19 | $4.09 | $4.20 | $4.03 | $4.18 | $4.18 | 11,831,000 |
| 2022-07-18 | $3.90 | $4.07 | $3.88 | $4.06 | $4.06 | 8,296,000 |
| 2022-07-15 | $3.97 | $4.01 | $3.84 | $3.90 | $3.90 | 9,600,500 |
| 2022-07-14 | $4.08 | $4.10 | $3.98 | $4.03 | $4.03 | 7,523,190 |
| 2022-07-13 | $3.94 | $4.15 | $3.92 | $4.08 | $4.08 | 11,398,500 |
| 2022-07-12 | $4.00 | $4.05 | $3.93 | $3.94 | $3.94 | 7,567,600 |
| 2022-07-11 | $4.09 | $4.12 | $3.99 | $4.04 | $4.04 | 9,019,600 |
| 2022-07-08 | $4.08 | $4.15 | $4.02 | $4.13 | $4.13 | 13,699,160 |
| 2022-07-07 | $4.02 | $4.11 | $3.95 | $4.06 | $4.06 | 18,661,850 |
| 2022-07-06 | $3.83 | $4.15 | $3.83 | $4.01 | $4.01 | 27,282,160 |
| 2022-07-05 | $3.89 | $3.95 | $3.75 | $3.82 | $3.82 | 6,528,000 |
| 2022-07-04 | $3.91 | $3.98 | $3.88 | $3.89 | $3.89 | 6,585,290 |
| 2022-07-01 | $3.99 | $4.01 | $3.92 | $3.93 | $3.93 | 6,977,760 |
| 2022-06-30 | $3.99 | $4.09 | $3.95 | $3.96 | $3.96 | 13,048,700 |
| 2022-06-29 | $3.98 | $4.00 | $3.90 | $4.00 | $4.00 | 10,699,900 |
| 2022-06-28 | $3.84 | $3.98 | $3.82 | $3.97 | $3.97 | 13,780,900 |
| 2022-06-27 | $3.83 | $3.87 | $3.81 | $3.86 | $3.86 | 6,514,520 |
| 2022-06-24 | $3.89 | $3.92 | $3.84 | $3.84 | $3.84 | 7,020,840 |
| 2022-06-23 | $3.83 | $3.92 | $3.79 | $3.89 | $3.89 | 7,856,200 |
| 2022-06-22 | $3.94 | $3.94 | $3.82 | $3.84 | $3.84 | 13,875,000 |
| 2022-06-21 | $3.84 | $4.02 | $3.79 | $3.99 | $3.99 | 17,589,000 |
| 2022-06-20 | $3.76 | $3.89 | $3.73 | $3.83 | $3.83 | 8,788,700 |
| 2022-06-17 | $3.89 | $3.93 | $3.74 | $3.78 | $3.78 | 12,887,400 |
| 2022-06-16 | $3.63 | $3.98 | $3.63 | $3.87 | $3.87 | 23,658,700 |
| 2022-06-15 | $3.58 | $3.70 | $3.52 | $3.65 | $3.65 | 7,519,500 |
| 2022-06-14 | $3.60 | $3.62 | $3.40 | $3.58 | $3.58 | 5,788,600 |
| 2022-06-13 | $3.57 | $3.68 | $3.56 | $3.62 | $3.62 | 8,061,900 |
| 2022-06-10 | $3.58 | $3.67 | $3.56 | $3.59 | $3.59 | 6,522,300 |
| 2022-06-09 | $3.73 | $3.73 | $3.58 | $3.60 | $3.60 | 5,996,200 |
| 2022-06-08 | $3.76 | $3.79 | $3.65 | $3.74 | $3.74 | 6,028,900 |
| 2022-06-07 | $3.85 | $3.85 | $3.70 | $3.78 | $3.78 | 6,347,000 |
| 2022-06-06 | $3.87 | $3.89 | $3.81 | $3.85 | $3.85 | 6,859,200 |
| 2022-06-02 | $3.79 | $3.87 | $3.75 | $3.85 | $3.85 | 4,793,000 |
| 2022-06-01 | $3.83 | $3.91 | $3.80 | $3.81 | $3.81 | 6,020,210 |
| 2022-05-31 | $3.77 | $3.83 | $3.73 | $3.81 | $3.81 | 5,335,600 |
| 2022-05-30 | $3.78 | $3.86 | $3.76 | $3.80 | $3.80 | 9,792,550 |
| 2022-05-27 | $3.77 | $3.97 | $3.72 | $3.85 | $3.85 | 11,911,500 |
| 2022-05-26 | $3.72 | $3.82 | $3.65 | $3.75 | $3.75 | 7,781,500 |
| 2022-05-25 | $3.63 | $3.78 | $3.61 | $3.75 | $3.75 | 11,190,200 |
| 2022-05-24 | $3.83 | $3.86 | $3.60 | $3.62 | $3.62 | 6,994,300 |
| 2022-05-23 | $3.77 | $3.85 | $3.73 | $3.83 | $3.83 | 4,846,320 |
| 2022-05-20 | $3.75 | $3.79 | $3.72 | $3.75 | $3.75 | 4,892,880 |
| 2022-05-19 | $3.69 | $3.78 | $3.67 | $3.76 | $3.76 | 6,799,960 |
| 2022-05-18 | $3.68 | $3.82 | $3.68 | $3.71 | $3.71 | 7,473,660 |
| 2022-05-17 | $3.86 | $3.86 | $3.66 | $3.71 | $3.71 | 14,925,480 |
| 2022-05-16 | $3.63 | $4.10 | $3.60 | $3.87 | $3.87 | 25,288,790 |
| 2022-05-13 | $3.54 | $3.66 | $3.46 | $3.66 | $3.66 | 8,400,560 |
| 2022-05-12 | $3.44 | $3.56 | $3.44 | $3.55 | $3.55 | 5,505,100 |
| 2022-05-11 | $3.53 | $3.60 | $3.46 | $3.47 | $3.47 | 6,387,900 |
| 2022-05-10 | $3.49 | $3.55 | $3.43 | $3.54 | $3.54 | 5,012,760 |
| 2022-05-09 | $3.41 | $3.54 | $3.40 | $3.50 | $3.50 | 3,806,100 |
| 2022-05-06 | $3.39 | $3.52 | $3.37 | $3.45 | $3.45 | 5,826,900 |
| 2022-05-05 | $3.48 | $3.51 | $3.39 | $3.46 | $3.46 | 8,539,500 |
| 2022-05-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-05-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-04-29 | $3.25 | $3.63 | $3.24 | $3.50 | $3.50 | 12,037,780 |
| 2022-04-28 | $3.21 | $3.33 | $3.16 | $3.25 | $3.25 | 11,145,900 |
| 2022-04-27 | $3.06 | $3.18 | $2.97 | $3.17 | $3.17 | 8,292,500 |
| 2022-04-26 | $3.24 | $3.30 | $3.08 | $3.08 | $3.08 | 5,478,400 |
| 2022-04-25 | $3.55 | $3.55 | $3.21 | $3.23 | $3.23 | 7,654,900 |
| 2022-04-22 | $3.59 | $3.62 | $3.50 | $3.57 | $3.57 | 6,130,700 |
| 2022-04-21 | $3.81 | $3.83 | $3.60 | $3.61 | $3.61 | 6,340,900 |
| 2022-04-20 | $3.85 | $3.95 | $3.79 | $3.80 | $3.80 | 6,080,100 |
| 2022-04-19 | $3.85 | $3.88 | $3.79 | $3.86 | $3.86 | 3,601,260 |
| 2022-04-18 | $3.87 | $3.90 | $3.74 | $3.83 | $3.83 | 4,705,200 |
| 2022-04-15 | $4.01 | $4.02 | $3.86 | $3.89 | $3.89 | 6,889,600 |
| 2022-04-14 | $4.10 | $4.11 | $4.01 | $4.03 | $4.03 | 4,201,900 |
| 2022-04-13 | $4.13 | $4.13 | $4.00 | $4.01 | $4.01 | 4,132,700 |
| 2022-04-12 | $4.02 | $4.16 | $3.95 | $4.13 | $4.13 | 6,274,530 |
| 2022-04-11 | $4.06 | $4.08 | $3.93 | $3.99 | $3.99 | 5,409,200 |
| 2022-04-08 | $4.18 | $4.18 | $4.03 | $4.08 | $4.08 | 5,919,500 |
| 2022-04-07 | $4.30 | $4.31 | $4.15 | $4.16 | $4.16 | 6,449,800 |
| 2022-04-06 | $4.17 | $4.35 | $4.15 | $4.30 | $4.30 | 8,022,100 |
| 2022-04-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2022-04-04 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2022-04-01 | $4.25 | $4.26 | $4.16 | $4.18 | $4.18 | 6,094,900 |
| 2022-03-31 | $4.26 | $4.33 | $4.24 | $4.27 | $4.27 | 4,034,560 |
| 2022-03-30 | $4.30 | $4.33 | $4.27 | $4.29 | $4.29 | 5,023,960 |
| 2022-03-29 | $4.32 | $4.36 | $4.26 | $4.29 | $4.29 | 6,358,250 |
| 2022-03-28 | $4.26 | $4.37 | $4.21 | $4.31 | $4.31 | 4,989,600 |
| 2022-03-25 | $4.31 | $4.36 | $4.27 | $4.34 | $4.34 | 6,921,400 |
| 2022-03-24 | $4.38 | $4.41 | $4.30 | $4.32 | $4.32 | 5,901,000 |
| 2022-03-23 | $4.42 | $4.50 | $4.37 | $4.44 | $4.44 | 6,701,630 |
| 2022-03-22 | $4.37 | $4.44 | $4.33 | $4.41 | $4.41 | 3,891,100 |
| 2022-03-21 | $4.42 | $4.44 | $4.35 | $4.41 | $4.41 | 7,238,300 |
| 2022-03-18 | $4.27 | $4.42 | $4.24 | $4.41 | $4.41 | 8,772,100 |
| 2022-03-17 | $4.33 | $4.38 | $4.23 | $4.28 | $4.28 | 8,798,800 |
| 2022-03-16 | $4.12 | $4.32 | $4.10 | $4.30 | $4.30 | 10,905,600 |
| 2022-03-15 | $4.28 | $4.35 | $4.07 | $4.07 | $4.07 | 10,385,200 |
| 2022-03-14 | $4.30 | $4.40 | $4.22 | $4.23 | $4.23 | 6,379,500 |
| 2022-03-11 | $4.24 | $4.33 | $4.14 | $4.33 | $4.33 | 6,793,400 |
| 2022-03-10 | $4.28 | $4.38 | $4.23 | $4.24 | $4.24 | 7,013,500 |
| 2022-03-09 | $4.36 | $4.41 | $4.00 | $4.25 | $4.25 | 11,335,000 |
| 2022-03-08 | $4.49 | $4.54 | $4.30 | $4.33 | $4.33 | 9,119,370 |
| 2022-03-07 | $4.46 | $4.62 | $4.42 | $4.48 | $4.48 | 10,550,600 |
| 2022-03-04 | $4.57 | $4.66 | $4.50 | $4.51 | $4.51 | 13,161,400 |
| 2022-03-03 | $4.77 | $4.77 | $4.55 | $4.60 | $4.60 | 12,025,800 |
| 2022-03-02 | $4.49 | $4.73 | $4.45 | $4.69 | $4.69 | 20,483,040 |
| 2022-03-01 | $4.35 | $4.55 | $4.29 | $4.53 | $4.53 | 12,201,470 |
| 2022-02-28 | $4.39 | $4.41 | $4.26 | $4.31 | $4.31 | 5,583,500 |
| 2022-02-25 | $4.48 | $4.52 | $4.38 | $4.39 | $4.39 | 7,357,280 |
| 2022-02-24 | $4.52 | $4.62 | $4.36 | $4.44 | $4.44 | 14,527,900 |
| 2022-02-23 | $4.53 | $4.66 | $4.42 | $4.60 | $4.60 | 12,453,260 |
| 2022-02-22 | $4.52 | $4.57 | $4.43 | $4.49 | $4.49 | 9,609,400 |
| 2022-02-21 | $4.33 | $4.55 | $4.31 | $4.55 | $4.55 | 15,318,730 |
| 2022-02-18 | $4.19 | $4.32 | $4.17 | $4.32 | $4.32 | 7,748,400 |
| 2022-02-17 | $4.27 | $4.33 | $4.18 | $4.21 | $4.21 | 8,951,000 |
| 2022-02-16 | $4.26 | $4.31 | $4.22 | $4.27 | $4.27 | 5,622,200 |
| 2022-02-15 | $4.32 | $4.33 | $4.19 | $4.22 | $4.22 | 7,770,100 |
| 2022-02-14 | $4.18 | $4.33 | $4.18 | $4.26 | $4.26 | 6,284,000 |
| 2022-02-11 | $4.33 | $4.35 | $4.20 | $4.21 | $4.21 | 9,635,620 |
| 2022-02-10 | $4.44 | $4.46 | $4.32 | $4.35 | $4.35 | 8,610,500 |
| 2022-02-09 | $4.34 | $4.52 | $4.30 | $4.47 | $4.47 | 10,758,000 |
| 2022-02-08 | $4.16 | $4.39 | $4.16 | $4.36 | $4.36 | 9,312,350 |
| 2022-02-07 | $4.24 | $4.32 | $4.10 | $4.19 | $4.19 | 10,138,500 |
| 2022-02-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-02-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-02-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-02-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-01-28 | $3.97 | $4.33 | $3.95 | $4.21 | $4.21 | 19,671,250 |
| 2022-01-27 | $4.09 | $4.18 | $3.93 | $3.95 | $3.95 | 25,927,170 |
| 2022-01-26 | $4.28 | $4.36 | $4.24 | $4.35 | $4.35 | 8,561,060 |
| 2022-01-25 | $4.59 | $4.61 | $4.27 | $4.27 | $4.27 | 16,552,020 |
| 2022-01-24 | $4.79 | $4.79 | $4.58 | $4.59 | $4.59 | 15,653,400 |
| 2022-01-21 | $4.71 | $4.85 | $4.67 | $4.78 | $4.78 | 13,263,400 |
| 2022-01-20 | $4.90 | $4.91 | $4.67 | $4.71 | $4.71 | 15,505,600 |
| 2022-01-19 | $4.79 | $4.93 | $4.77 | $4.92 | $4.92 | 14,918,430 |
| 2022-01-18 | $4.90 | $4.98 | $4.79 | $4.83 | $4.83 | 16,962,530 |
| 2022-01-17 | $4.65 | $4.99 | $4.64 | $4.92 | $4.92 | 24,523,400 |
| 2022-01-14 | $4.77 | $4.83 | $4.59 | $4.64 | $4.64 | 12,744,630 |
| 2022-01-13 | $4.77 | $4.85 | $4.73 | $4.76 | $4.76 | 9,467,850 |
| 2022-01-12 | $4.76 | $4.83 | $4.71 | $4.76 | $4.76 | 9,320,700 |
| 2022-01-11 | $4.78 | $4.87 | $4.69 | $4.74 | $4.74 | 8,967,430 |
| 2022-01-10 | $4.75 | $4.83 | $4.66 | $4.80 | $4.80 | 9,236,000 |
| 2022-01-07 | $4.84 | $4.88 | $4.69 | $4.75 | $4.75 | 8,169,250 |
| 2022-01-06 | $4.82 | $4.88 | $4.79 | $4.84 | $4.84 | 6,231,600 |
| 2022-01-05 | $4.87 | $4.93 | $4.76 | $4.83 | $4.83 | 9,555,800 |
| 2022-01-04 | $4.76 | $4.89 | $4.75 | $4.88 | $4.88 | 9,873,110 |
| 2022-01-03 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2021-12-31 | $4.79 | $4.85 | $4.75 | $4.78 | $4.78 | 8,785,600 |
| 2021-12-30 | $4.66 | $4.80 | $4.65 | $4.78 | $4.78 | 10,921,110 |
| 2021-12-29 | $4.70 | $4.73 | $4.62 | $4.68 | $4.68 | 7,538,050 |
| 2021-12-28 | $4.62 | $4.76 | $4.58 | $4.70 | $4.70 | 10,756,530 |
| 2021-12-27 | $4.56 | $4.62 | $4.47 | $4.59 | $4.59 | 8,095,400 |
| 2021-12-24 | $4.65 | $4.67 | $4.52 | $4.56 | $4.56 | 7,349,500 |
| 2021-12-23 | $4.75 | $4.78 | $4.62 | $4.64 | $4.64 | 9,492,400 |
| 2021-12-22 | $4.81 | $4.87 | $4.75 | $4.75 | $4.75 | 9,780,900 |
| 2021-12-21 | $4.67 | $4.82 | $4.65 | $4.80 | $4.80 | 10,869,000 |
| 2021-12-20 | $4.70 | $4.72 | $4.61 | $4.65 | $4.65 | 7,989,600 |
| 2021-12-17 | $4.70 | $4.74 | $4.63 | $4.69 | $4.69 | 9,154,190 |
| 2021-12-16 | $4.64 | $4.72 | $4.63 | $4.70 | $4.70 | 9,202,700 |
| 2021-12-15 | $4.69 | $4.71 | $4.62 | $4.65 | $4.65 | 12,563,400 |
| 2021-12-14 | $4.50 | $4.68 | $4.48 | $4.65 | $4.65 | 14,916,760 |
| 2021-12-13 | $4.49 | $4.55 | $4.45 | $4.53 | $4.53 | 7,504,800 |
| 2021-12-07 | $4.48 | $4.52 | $4.44 | $4.49 | $4.49 | 5,744,460 |
| 2021-12-06 | $4.56 | $4.58 | $4.46 | $4.46 | $4.46 | 7,399,110 |
| 2021-12-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 10,387,060 |
| 2021-12-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 19,868,790 |
| 2021-12-01 | $4.55 | $4.68 | $4.50 | $4.65 | $4.65 | 14,903,890 |
| 2021-11-30 | $4.36 | $4.58 | $4.36 | $4.55 | $4.55 | 19,002,160 |
| 2021-11-29 | $4.36 | $4.47 | $4.33 | $4.37 | $4.37 | 11,978,480 |
| 2021-11-26 | $4.45 | $4.47 | $4.33 | $4.36 | $4.36 | 10,840,300 |
| 2021-11-25 | $4.48 | $4.54 | $4.45 | $4.48 | $4.48 | 6,549,810 |
| 2021-11-24 | $4.50 | $4.52 | $4.41 | $4.47 | $4.47 | 7,426,030 |
| 2021-11-23 | $4.49 | $4.55 | $4.47 | $4.50 | $4.50 | 4,516,270 |
| 2021-11-22 | $4.52 | $4.53 | $4.46 | $4.48 | $4.48 | 4,862,070 |
| 2021-11-19 | $4.45 | $4.55 | $4.45 | $4.53 | $4.53 | 5,257,510 |
| 2021-11-18 | $4.60 | $4.60 | $4.46 | $4.46 | $4.46 | 6,255,800 |
| 2021-11-17 | $4.48 | $4.59 | $4.46 | $4.59 | $4.59 | 7,841,100 |
| 2021-11-16 | $4.50 | $4.57 | $4.47 | $4.48 | $4.48 | 6,291,400 |
| 2021-11-15 | $4.42 | $4.56 | $4.39 | $4.54 | $4.54 | 7,937,100 |
| 2021-11-12 | $4.40 | $4.45 | $4.38 | $4.44 | $4.44 | 6,522,420 |
| 2021-11-11 | $4.36 | $4.45 | $4.34 | $4.40 | $4.40 | 8,419,300 |
| 2021-11-10 | $4.33 | $4.38 | $4.30 | $4.36 | $4.36 | 6,170,850 |
| 2021-11-09 | $4.31 | $4.35 | $4.28 | $4.33 | $4.33 | 4,536,600 |
| 2021-11-08 | $4.30 | $4.32 | $4.23 | $4.31 | $4.31 | 4,291,400 |
| 2021-11-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 5,887,500 |
| 2021-11-04 | $4.20 | $4.27 | $4.19 | $4.25 | $4.25 | 4,816,900 |
| 2021-11-03 | $4.14 | $4.21 | $4.13 | $4.20 | $4.20 | 4,402,520 |
| 2021-11-02 | $4.26 | $4.30 | $4.12 | $4.15 | $4.15 | 7,205,420 |
| 2021-11-01 | $4.29 | $4.31 | $4.23 | $4.28 | $4.28 | 4,525,340 |
| 2021-10-29 | $4.22 | $4.32 | $4.17 | $4.26 | $4.26 | 6,491,200 |
| 2021-10-28 | $4.25 | $4.26 | $4.17 | $4.18 | $4.18 | 4,792,420 |
| 2021-10-27 | $4.26 | $4.31 | $4.18 | $4.23 | $4.23 | 8,529,200 |
| 2021-10-26 | $4.41 | $4.43 | $4.29 | $4.31 | $4.31 | 8,060,700 |
| 2021-10-25 | $4.54 | $4.54 | $4.40 | $4.42 | $4.42 | 6,502,800 |
| 2021-10-22 | $4.48 | $4.57 | $4.47 | $4.51 | $4.51 | 5,169,680 |
| 2021-10-21 | $4.63 | $4.65 | $4.52 | $4.52 | $4.52 | 8,310,270 |
| 2021-10-20 | $4.72 | $4.80 | $4.62 | $4.63 | $4.63 | 10,982,400 |
| 2021-10-19 | $4.85 | $4.95 | $4.72 | $4.75 | $4.75 | 11,908,000 |
| 2021-10-18 | $4.79 | $4.94 | $4.79 | $4.87 | $4.87 | 8,271,800 |
| 2021-10-15 | $4.87 | $4.99 | $4.79 | $4.84 | $4.84 | 11,149,500 |
| 2021-10-14 | $4.71 | $4.95 | $4.68 | $4.89 | $4.89 | 19,015,100 |
| 2021-10-13 | $5.12 | $5.15 | $4.79 | $4.82 | $4.82 | 28,863,740 |
| 2021-10-12 | $4.93 | $4.93 | $4.83 | $4.91 | $4.91 | 3,348,860 |
| 2021-10-11 | $4.91 | $4.95 | $4.88 | $4.92 | $4.92 | 4,144,400 |
| 2021-10-08 | $4.73 | $4.93 | $4.73 | $4.91 | $4.91 | 9,592,510 |
| 2021-10-07 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2021-10-06 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2021-09-30 | $4.61 | $4.72 | $4.61 | $4.71 | $4.71 | 3,355,360 |
| 2021-09-29 | $4.74 | $4.74 | $4.61 | $4.61 | $4.61 | 5,091,800 |
| 2021-09-28 | $4.75 | $4.79 | $4.69 | $4.76 | $4.76 | 4,307,380 |
| 2021-09-27 | $4.92 | $4.97 | $4.70 | $4.73 | $4.73 | 8,167,200 |
| 2021-09-24 | $5.01 | $5.03 | $4.89 | $4.91 | $4.91 | 6,674,200 |
| 2021-09-23 | $4.96 | $5.08 | $4.94 | $5.01 | $5.01 | 7,736,530 |
| 2021-09-22 | $4.88 | $4.95 | $4.86 | $4.94 | $4.94 | 5,031,200 |
| 2021-09-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2021-09-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2021-09-17 | $5.04 | $5.06 | $4.88 | $4.93 | $4.93 | 10,715,120 |
| 2021-09-16 | $5.07 | $5.20 | $5.02 | $5.04 | $5.04 | 9,565,200 |
| 2021-09-15 | $5.03 | $5.18 | $4.99 | $5.10 | $5.10 | 11,393,900 |
| 2021-09-14 | $5.18 | $5.21 | $5.05 | $5.06 | $5.06 | 9,860,100 |
| 2021-09-13 | $5.14 | $5.14 | $5.03 | $5.13 | $5.13 | 7,531,620 |
| 2021-09-10 | $5.18 | $5.24 | $5.11 | $5.13 | $5.13 | 7,698,900 |
| 2021-09-09 | $5.26 | $5.27 | $5.15 | $5.17 | $5.17 | 11,036,600 |
| 2021-09-08 | $5.13 | $5.31 | $5.12 | $5.28 | $5.28 | 15,793,730 |
| 2021-09-07 | $5.09 | $5.18 | $5.04 | $5.15 | $5.15 | 14,499,730 |
| 2021-09-06 | $5.09 | $5.17 | $5.03 | $5.11 | $5.11 | 14,016,670 |
| 2021-09-03 | $5.02 | $5.15 | $4.97 | $5.08 | $5.08 | 18,145,400 |
| 2021-09-02 | $4.95 | $5.00 | $4.88 | $4.99 | $4.99 | 10,536,580 |
| 2021-09-01 | $4.99 | $5.14 | $4.92 | $4.99 | $4.99 | 18,953,560 |
| 2021-08-31 | $4.90 | $5.03 | $4.87 | $4.96 | $4.96 | 11,585,880 |
| 2021-08-30 | $5.00 | $5.05 | $4.87 | $4.90 | $4.90 | 16,761,970 |
| 2021-08-27 | $5.13 | $5.15 | $4.91 | $5.02 | $5.02 | 18,572,480 |
| 2021-08-26 | $4.97 | $5.44 | $4.93 | $5.14 | $5.14 | 35,396,850 |
| 2021-08-25 | $4.85 | $5.15 | $4.85 | $5.05 | $5.05 | 25,368,240 |
| 2021-08-24 | $5.32 | $5.35 | $4.89 | $4.95 | $4.95 | 41,206,350 |
| 2021-08-23 | $5.20 | $5.39 | $5.16 | $5.31 | $5.31 | 25,096,900 |
| 2021-08-20 | $5.20 | $5.34 | $5.16 | $5.24 | $5.24 | 15,314,270 |
| 2021-08-19 | $5.14 | $5.46 | $5.11 | $5.22 | $5.22 | 21,761,630 |
| 2021-08-18 | $5.12 | $5.35 | $4.99 | $5.16 | $5.16 | 22,701,060 |
| 2021-08-17 | $5.38 | $5.40 | $5.10 | $5.11 | $5.11 | 10,836,080 |
| 2021-08-16 | $5.55 | $5.58 | $5.33 | $5.33 | $5.33 | 11,993,700 |
| 2021-08-13 | $5.55 | $5.59 | $5.41 | $5.49 | $5.49 | 14,377,170 |
| 2021-08-12 | $5.64 | $5.72 | $5.52 | $5.57 | $5.57 | 13,379,010 |
| 2021-08-11 | $5.63 | $5.71 | $5.57 | $5.63 | $5.63 | 13,463,300 |
| 2021-08-10 | $5.57 | $5.71 | $5.55 | $5.68 | $5.68 | 20,389,000 |
| 2021-08-09 | $5.53 | $5.67 | $5.41 | $5.62 | $5.62 | 23,889,700 |
| 2021-08-06 | $5.55 | $5.61 | $5.41 | $5.53 | $5.53 | 22,807,010 |
| 2021-08-05 | $5.50 | $5.78 | $5.48 | $5.53 | $5.53 | 40,298,040 |
| 2021-08-04 | $5.18 | $6.13 | $5.10 | $5.54 | $5.54 | 61,576,780 |
| 2021-08-03 | $4.98 | $5.22 | $4.96 | $5.11 | $5.11 | 16,169,300 |
| 2021-08-02 | $4.91 | $5.02 | $4.90 | $5.01 | $5.01 | 11,118,500 |
| 2021-07-30 | $4.70 | $5.04 | $4.69 | $4.95 | $4.95 | 16,116,720 |
| 2021-07-29 | $4.75 | $4.85 | $4.74 | $4.74 | $4.74 | 9,795,400 |
| 2021-07-28 | $4.82 | $4.93 | $4.61 | $4.69 | $4.69 | 16,384,420 |
| 2021-07-27 | $4.98 | $5.05 | $4.80 | $4.82 | $4.82 | 20,050,220 |
| 2021-07-26 | $5.60 | $5.60 | $4.83 | $5.00 | $5.00 | 41,108,620 |
| 2021-07-23 | $5.69 | $5.73 | $5.56 | $5.60 | $5.60 | 13,899,180 |
| 2021-07-22 | $5.75 | $5.76 | $5.65 | $5.67 | $5.67 | 12,312,400 |
| 2021-07-21 | $5.80 | $5.84 | $5.70 | $5.71 | $5.71 | 14,510,160 |
| 2021-07-20 | $5.67 | $5.82 | $5.61 | $5.77 | $5.77 | 16,221,400 |
| 2021-07-19 | $5.52 | $5.78 | $5.47 | $5.71 | $5.71 | 19,228,330 |
| 2021-07-16 | $5.70 | $5.76 | $5.56 | $5.59 | $5.59 | 18,649,600 |
| 2021-07-15 | $5.55 | $5.77 | $5.45 | $5.75 | $5.75 | 22,822,660 |
| 2021-07-14 | $5.59 | $5.75 | $5.52 | $5.63 | $5.63 | 20,083,710 |
| 2021-07-13 | $5.61 | $5.65 | $5.53 | $5.58 | $5.58 | 15,375,300 |
| 2021-07-12 | $5.35 | $5.61 | $5.34 | $5.60 | $5.60 | 23,850,520 |
| 2021-07-08 | $5.51 | $5.53 | $5.37 | $5.40 | $5.40 | 10,051,730 |
| 2021-07-07 | $5.54 | $5.59 | $5.45 | $5.51 | $5.51 | 12,463,750 |
| 2021-07-06 | $5.48 | $5.74 | $5.43 | $5.58 | $5.58 | 22,821,200 |
| 2021-07-05 | $5.44 | $5.55 | $5.43 | $5.48 | $5.48 | 14,778,410 |
| 2021-07-02 | $5.23 | $5.46 | $5.14 | $5.44 | $5.44 | 16,048,010 |
| 2021-07-01 | $5.40 | $5.52 | $5.24 | $5.26 | $5.26 | 16,176,300 |
| 2021-06-30 | $5.33 | $5.47 | $5.28 | $5.38 | $5.38 | 13,752,480 |
| 2021-06-29 | $5.37 | $5.45 | $5.26 | $5.27 | $5.27 | 11,961,300 |
| 2021-06-28 | $5.37 | $5.43 | $5.24 | $5.37 | $5.37 | 13,427,480 |
| 2021-06-25 | $5.40 | $5.52 | $5.35 | $5.37 | $5.37 | 12,422,900 |
| 2021-06-24 | $5.54 | $5.63 | $5.39 | $5.41 | $5.41 | 18,249,740 |
| 2021-06-23 | $5.62 | $5.76 | $5.49 | $5.59 | $5.59 | 24,663,600 |
| 2021-06-22 | $5.86 | $5.87 | $5.60 | $5.68 | $5.68 | 25,227,510 |
| 2021-06-21 | $5.86 | $5.93 | $5.71 | $5.87 | $5.87 | 23,422,470 |
| 2021-06-18 | $5.80 | $5.95 | $5.69 | $5.85 | $5.85 | 33,944,040 |
| 2021-06-17 | $5.62 | $5.99 | $5.37 | $5.93 | $5.93 | 41,131,500 |
| 2021-06-16 | $5.43 | $5.74 | $5.36 | $5.62 | $5.62 | 26,872,770 |
| 2021-06-15 | $5.37 | $5.84 | $5.33 | $5.56 | $5.56 | 29,783,530 |
| 2021-06-14 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-06-11 | $5.35 | $5.50 | $5.14 | $5.39 | $5.39 | 24,746,440 |
| 2021-06-10 | $5.36 | $5.58 | $5.25 | $5.46 | $5.46 | 35,216,720 |
| 2021-06-09 | $5.10 | $5.29 | $5.05 | $5.29 | $5.29 | 17,156,080 |
| 2021-06-08 | $5.02 | $5.33 | $4.95 | $5.15 | $5.15 | 17,955,090 |
| 2021-06-07 | $4.88 | $5.09 | $4.85 | $5.04 | $5.04 | 10,877,290 |
| 2021-06-04 | $4.91 | $4.99 | $4.85 | $4.87 | $4.87 | 6,186,900 |
| 2021-06-03 | $4.99 | $5.05 | $4.94 | $4.94 | $4.94 | 5,219,800 |
| 2021-06-02 | $5.00 | $5.01 | $4.93 | $4.96 | $4.96 | 3,915,000 |
| 2021-06-01 | $4.93 | $5.07 | $4.88 | $5.00 | $5.00 | 6,371,400 |
| 2021-05-31 | $4.91 | $4.95 | $4.83 | $4.94 | $4.94 | 5,223,400 |
| 2021-05-28 | $4.88 | $4.93 | $4.83 | $4.88 | $4.88 | 3,460,000 |
| 2021-05-27 | $4.84 | $4.91 | $4.81 | $4.90 | $4.90 | 5,211,670 |
| 2021-05-26 | $4.79 | $4.93 | $4.76 | $4.83 | $4.83 | 5,575,800 |
| 2021-05-25 | $4.78 | $4.80 | $4.75 | $4.77 | $4.77 | 4,393,400 |
| 2021-05-24 | $4.74 | $4.85 | $4.71 | $4.81 | $4.81 | 4,076,500 |
| 2021-05-21 | $4.70 | $4.78 | $4.70 | $4.74 | $4.74 | 1,952,000 |
| 2021-05-20 | $4.74 | $4.75 | $4.70 | $4.72 | $4.72 | 2,680,800 |
| 2021-05-19 | $4.74 | $4.80 | $4.72 | $4.75 | $4.75 | 2,684,900 |
| 2021-05-18 | $4.71 | $4.79 | $4.70 | $4.75 | $4.75 | 3,089,140 |
| 2021-05-17 | $4.88 | $4.91 | $4.73 | $4.76 | $4.76 | 5,309,760 |
| 2021-05-14 | $4.80 | $4.94 | $4.80 | $4.91 | $4.91 | 4,994,140 |
| 2021-05-13 | $4.80 | $4.89 | $4.77 | $4.83 | $4.83 | 2,934,540 |
| 2021-05-12 | $4.83 | $4.85 | $4.79 | $4.83 | $4.83 | 2,299,770 |
| 2021-05-11 | $4.78 | $4.83 | $4.74 | $4.83 | $4.83 | 2,628,330 |
| 2021-05-10 | $4.70 | $4.79 | $4.66 | $4.77 | $4.77 | 3,794,530 |
| 2021-05-07 | $4.72 | $4.73 | $4.64 | $4.68 | $4.68 | 3,652,070 |
| 2021-05-06 | $4.70 | $4.72 | $4.66 | $4.71 | $4.71 | 2,214,800 |
| 2021-05-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-05-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-04-30 | $4.82 | $4.82 | $4.67 | $4.68 | $4.68 | 4,547,600 |
| 2021-04-29 | $4.79 | $4.90 | $4.75 | $4.81 | $4.81 | 3,726,200 |
| 2021-04-28 | $4.90 | $4.91 | $4.76 | $4.79 | $4.79 | 8,652,600 |
| 2021-04-27 | $5.08 | $5.08 | $4.96 | $4.99 | $4.99 | 4,951,620 |
| 2021-04-26 | $5.15 | $5.16 | $5.04 | $5.06 | $5.06 | 4,365,510 |
| 2021-04-23 | $5.23 | $5.23 | $5.10 | $5.12 | $5.12 | 4,027,940 |
| 2021-04-22 | $5.16 | $5.30 | $5.14 | $5.21 | $5.21 | 4,373,800 |
| 2021-04-21 | $5.20 | $5.23 | $5.12 | $5.14 | $5.14 | 5,817,900 |
| 2021-04-20 | $5.29 | $5.35 | $5.22 | $5.23 | $5.23 | 5,805,080 |
| 2021-04-19 | $5.28 | $5.35 | $5.25 | $5.29 | $5.29 | 7,873,190 |
| 2021-04-16 | $5.25 | $5.34 | $5.23 | $5.29 | $5.29 | 7,504,200 |
| 2021-04-15 | $5.14 | $5.27 | $5.14 | $5.18 | $5.18 | 4,222,800 |
| 2021-04-14 | $5.15 | $5.28 | $5.11 | $5.20 | $5.20 | 6,463,140 |
| 2021-04-13 | $5.08 | $5.15 | $5.08 | $5.09 | $5.09 | 2,799,600 |
| 2021-04-12 | $5.17 | $5.21 | $5.09 | $5.12 | $5.12 | 3,338,200 |
| 2021-04-09 | $5.21 | $5.27 | $5.16 | $5.19 | $5.19 | 5,436,400 |
| 2021-04-08 | $5.35 | $5.50 | $5.22 | $5.22 | $5.22 | 10,980,860 |
| 2021-04-07 | $5.14 | $5.48 | $5.12 | $5.44 | $5.44 | 14,236,750 |
| 2021-04-06 | $5.05 | $5.22 | $5.05 | $5.18 | $5.18 | 5,277,570 |
| 2021-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2021-04-02 | $5.04 | $5.08 | $5.01 | $5.07 | $5.07 | 4,452,540 |
| 2021-04-01 | $5.10 | $5.10 | $5.02 | $5.04 | $5.04 | 3,220,120 |
| 2021-03-31 | $5.06 | $5.09 | $5.04 | $5.06 | $5.06 | 2,536,190 |
| 2021-03-30 | $5.11 | $5.13 | $5.04 | $5.06 | $5.06 | 4,341,400 |
| 2021-03-29 | $5.21 | $5.23 | $5.10 | $5.14 | $5.14 | 4,480,200 |
| 2021-03-26 | $5.19 | $5.24 | $5.15 | $5.23 | $5.23 | 4,268,880 |
| 2021-03-25 | $5.26 | $5.29 | $5.16 | $5.21 | $5.21 | 5,930,480 |
| 2021-03-24 | $5.10 | $5.30 | $5.08 | $5.26 | $5.26 | 10,874,260 |
| 2021-03-23 | $5.08 | $5.17 | $5.03 | $5.15 | $5.15 | 7,677,040 |
| 2021-03-22 | $5.07 | $5.10 | $5.01 | $5.08 | $5.08 | 4,795,300 |
| 2021-03-19 | $5.06 | $5.13 | $5.00 | $5.04 | $5.04 | 7,429,900 |
| 2021-03-18 | $5.10 | $5.13 | $5.04 | $5.04 | $5.04 | 5,758,200 |
| 2021-03-17 | $5.18 | $5.21 | $5.09 | $5.10 | $5.10 | 5,950,300 |
| 2021-03-16 | $5.09 | $5.19 | $5.07 | $5.18 | $5.18 | 6,054,400 |
| 2021-03-15 | $5.08 | $5.12 | $5.03 | $5.07 | $5.07 | 3,484,500 |
| 2021-03-12 | $5.15 | $5.18 | $5.06 | $5.08 | $5.08 | 5,058,900 |
| 2021-03-11 | $5.14 | $5.18 | $5.01 | $5.15 | $5.15 | 6,341,640 |
| 2021-03-10 | $5.30 | $5.39 | $5.05 | $5.08 | $5.08 | 7,927,900 |
| 2021-03-09 | $5.52 | $5.60 | $5.21 | $5.26 | $5.26 | 12,174,200 |
| 2021-03-08 | $5.79 | $5.85 | $5.65 | $5.66 | $5.66 | 7,142,500 |
| 2021-03-05 | $5.62 | $5.78 | $5.62 | $5.75 | $5.75 | 7,255,900 |
| 2021-03-04 | $5.69 | $5.76 | $5.63 | $5.69 | $5.69 | 6,988,030 |
| 2021-03-03 | $5.71 | $5.81 | $5.64 | $5.71 | $5.71 | 7,960,100 |
| 2021-03-02 | $5.72 | $5.76 | $5.61 | $5.67 | $5.67 | 7,447,900 |
| 2021-03-01 | $5.65 | $5.74 | $5.53 | $5.70 | $5.70 | 12,353,840 |
| 2021-02-26 | $5.36 | $5.81 | $5.34 | $5.69 | $5.69 | 10,553,240 |
| 2021-02-25 | $5.65 | $5.68 | $5.43 | $5.45 | $5.45 | 5,802,900 |
| 2021-02-24 | $5.51 | $5.69 | $5.51 | $5.59 | $5.59 | 6,021,440 |
| 2021-02-23 | $5.65 | $5.69 | $5.46 | $5.50 | $5.50 | 6,844,700 |
| 2021-02-22 | $5.50 | $5.76 | $5.49 | $5.65 | $5.65 | 11,007,380 |
| 2021-02-19 | $5.29 | $5.57 | $5.26 | $5.55 | $5.55 | 8,575,980 |
| 2021-02-18 | $5.30 | $5.43 | $5.24 | $5.26 | $5.26 | 7,764,600 |
| 2021-02-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-10 | $5.25 | $5.27 | $5.06 | $5.16 | $5.16 | 7,533,900 |
| 2021-02-09 | $5.10 | $5.30 | $5.09 | $5.16 | $5.16 | 6,846,400 |
| 2021-02-08 | $5.16 | $5.17 | $5.00 | $5.10 | $5.10 | 5,702,600 |
| 2021-02-05 | $5.12 | $5.33 | $5.02 | $5.03 | $5.03 | 7,884,810 |
| 2021-02-04 | $5.20 | $5.20 | $4.97 | $5.15 | $5.15 | 6,670,110 |
| 2021-02-03 | $5.47 | $5.48 | $5.17 | $5.21 | $5.21 | 7,475,900 |
| 2021-02-02 | $5.54 | $5.61 | $5.39 | $5.42 | $5.42 | 7,405,800 |
| 2021-02-01 | $5.57 | $5.77 | $5.48 | $5.52 | $5.52 | 7,770,900 |
| 2021-01-29 | $5.85 | $5.87 | $5.54 | $5.66 | $5.66 | 8,090,100 |
| 2021-01-28 | $5.72 | $5.95 | $5.65 | $5.69 | $5.69 | 7,509,550 |
| 2021-01-27 | $5.95 | $6.08 | $5.71 | $5.77 | $5.77 | 8,756,800 |
| 2021-01-26 | $5.98 | $6.24 | $5.92 | $5.99 | $5.99 | 12,532,000 |
| 2021-01-25 | $6.09 | $6.16 | $5.84 | $5.90 | $5.90 | 14,629,780 |
| 2021-01-22 | $6.08 | $6.27 | $6.00 | $6.16 | $6.16 | 16,565,900 |
| 2021-01-21 | $5.86 | $5.97 | $5.70 | $5.95 | $5.95 | 13,201,300 |
| 2021-01-20 | $5.65 | $5.82 | $5.65 | $5.75 | $5.75 | 11,291,410 |
| 2021-01-19 | $5.52 | $5.94 | $5.40 | $5.72 | $5.72 | 22,134,030 |
| 2021-01-18 | $4.98 | $5.65 | $4.98 | $5.56 | $5.56 | 26,732,100 |
| 2021-01-15 | $4.75 | $4.98 | $4.75 | $4.98 | $4.98 | 10,277,960 |
| 2021-01-14 | $4.68 | $4.78 | $4.62 | $4.75 | $4.75 | 7,399,300 |
| 2021-01-13 | $4.81 | $4.82 | $4.59 | $4.68 | $4.68 | 8,542,100 |
| 2021-01-12 | $4.84 | $4.92 | $4.79 | $4.81 | $4.81 | 5,716,700 |
| 2021-01-11 | $4.94 | $5.01 | $4.79 | $4.83 | $4.83 | 7,683,900 |
| 2021-01-08 | $4.88 | $5.15 | $4.80 | $4.93 | $4.93 | 10,085,600 |
| 2021-01-07 | $5.13 | $5.15 | $4.86 | $4.89 | $4.89 | 11,990,200 |
| 2021-01-06 | $5.41 | $5.42 | $5.17 | $5.17 | $5.17 | 10,959,070 |
| 2021-01-05 | $5.51 | $5.55 | $5.37 | $5.42 | $5.42 | 9,513,900 |
| 2021-01-04 | $5.57 | $5.58 | $5.46 | $5.51 | $5.51 | 8,519,890 |
| 2021-01-01 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-12-31 | $5.38 | $5.58 | $5.37 | $5.54 | $5.54 | 9,415,700 |
| 2020-12-30 | $5.59 | $5.59 | $5.41 | $5.42 | $5.42 | 9,201,990 |
| 2020-12-29 | $5.42 | $5.63 | $5.40 | $5.53 | $5.53 | 12,184,000 |
| 2020-12-28 | $5.54 | $5.59 | $5.32 | $5.36 | $5.36 | 8,694,100 |
| 2020-12-25 | $5.43 | $5.60 | $5.42 | $5.53 | $5.53 | 7,451,200 |
| 2020-12-24 | $5.75 | $5.79 | $5.46 | $5.48 | $5.48 | 11,752,870 |
| 2020-12-23 | $5.75 | $5.83 | $5.69 | $5.74 | $5.74 | 9,062,820 |
| 2020-12-22 | $6.03 | $6.11 | $5.79 | $5.79 | $5.79 | 11,847,610 |
| 2020-12-21 | $6.01 | $6.11 | $5.90 | $6.04 | $6.04 | 8,969,300 |
| 2020-12-18 | $6.18 | $6.24 | $5.97 | $5.99 | $5.99 | 10,403,800 |
| 2020-12-17 | $6.06 | $6.32 | $5.79 | $6.17 | $6.17 | 17,401,210 |
| 2020-12-16 | $6.19 | $6.20 | $5.97 | $6.00 | $6.00 | 9,001,100 |
| 2020-12-15 | $6.40 | $6.42 | $6.18 | $6.20 | $6.20 | 11,062,600 |
| 2020-12-14 | $6.15 | $6.44 | $5.99 | $6.40 | $6.40 | 14,897,900 |
| 2020-12-11 | $6.26 | $6.27 | $6.00 | $6.08 | $6.08 | 12,212,900 |
| 2020-12-10 | $6.28 | $6.44 | $6.18 | $6.27 | $6.27 | 10,865,000 |
| 2020-12-09 | $6.48 | $6.50 | $6.23 | $6.29 | $6.29 | 13,626,200 |
| 2020-12-08 | $6.26 | $6.56 | $6.20 | $6.48 | $6.48 | 22,424,600 |
| 2020-12-07 | $6.41 | $6.47 | $6.26 | $6.26 | $6.26 | 17,821,100 |
| 2020-12-04 | $6.20 | $6.65 | $6.19 | $6.54 | $6.54 | 29,414,400 |
| 2020-12-03 | $6.17 | $6.44 | $6.16 | $6.29 | $6.29 | 25,301,900 |
| 2020-12-02 | $6.08 | $6.12 | $5.97 | $6.09 | $6.09 | 10,473,100 |
| 2020-12-01 | $5.96 | $6.08 | $5.92 | $6.05 | $6.05 | 8,788,300 |
| 2020-11-30 | $5.96 | $6.07 | $5.85 | $5.95 | $5.95 | 9,953,500 |
| 2020-11-27 | $6.00 | $6.05 | $5.87 | $5.95 | $5.95 | 9,176,300 |
| 2020-11-26 | $6.13 | $6.21 | $6.01 | $6.02 | $6.02 | 9,292,000 |
| 2020-11-25 | $6.27 | $6.30 | $6.11 | $6.12 | $6.12 | 9,018,200 |
| 2020-11-24 | $6.16 | $6.27 | $6.10 | $6.22 | $6.22 | 7,719,000 |
| 2020-11-23 | $6.22 | $6.22 | $6.07 | $6.16 | $6.16 | 8,861,600 |
| 2020-11-20 | $6.27 | $6.35 | $6.20 | $6.24 | $6.24 | 8,035,300 |
| 2020-11-19 | $6.22 | $6.28 | $6.15 | $6.23 | $6.23 | 6,496,400 |
| 2020-11-18 | $6.25 | $6.34 | $6.18 | $6.26 | $6.26 | 7,664,500 |
| 2020-11-17 | $6.39 | $6.42 | $6.13 | $6.25 | $6.25 | 11,481,360 |
| 2020-11-16 | $6.68 | $6.72 | $6.37 | $6.39 | $6.39 | 12,454,000 |
| 2020-11-13 | $6.72 | $6.73 | $6.55 | $6.67 | $6.67 | 10,457,030 |
| 2020-11-12 | $6.61 | $6.84 | $6.49 | $6.69 | $6.69 | 12,685,700 |
| 2020-11-11 | $6.72 | $6.80 | $6.57 | $6.58 | $6.58 | 9,540,400 |
| 2020-11-10 | $6.95 | $6.96 | $6.70 | $6.71 | $6.71 | 16,603,100 |
| 2020-11-09 | $6.90 | $7.10 | $6.86 | $7.04 | $7.04 | 22,655,300 |
| 2020-11-06 | $6.88 | $6.96 | $6.78 | $6.83 | $6.83 | 21,067,100 |
| 2020-11-05 | $6.65 | $6.92 | $6.52 | $6.89 | $6.89 | 25,099,980 |
| 2020-11-04 | $6.70 | $6.70 | $6.51 | $6.57 | $6.57 | 12,473,350 |
| 2020-11-03 | $6.43 | $6.72 | $6.43 | $6.69 | $6.69 | 14,790,420 |
| 2020-11-02 | $6.35 | $6.49 | $6.30 | $6.42 | $6.42 | 12,066,620 |
| 2020-10-30 | $6.68 | $6.78 | $6.34 | $6.35 | $6.35 | 17,150,700 |
| 2020-10-29 | $6.53 | $6.81 | $6.50 | $6.70 | $6.70 | 14,041,830 |
| 2020-10-28 | $6.70 | $6.75 | $6.44 | $6.70 | $6.70 | 18,465,030 |
| 2020-10-27 | $6.84 | $6.93 | $6.62 | $6.68 | $6.68 | 16,937,740 |
| 2020-10-26 | $6.85 | $6.93 | $6.73 | $6.85 | $6.85 | 13,689,100 |
| 2020-10-23 | $7.05 | $7.15 | $6.80 | $6.85 | $6.85 | 22,699,140 |
| 2020-10-22 | $6.98 | $7.23 | $6.88 | $7.04 | $7.04 | 23,251,900 |
| 2020-10-21 | $7.40 | $7.45 | $6.95 | $7.00 | $7.00 | 32,395,740 |
| 2020-10-20 | $7.42 | $7.49 | $7.17 | $7.43 | $7.43 | 31,249,000 |
| 2020-10-19 | $7.70 | $7.88 | $7.39 | $7.50 | $7.50 | 43,779,230 |
| 2020-10-16 | $7.27 | $8.10 | $7.27 | $7.71 | $7.71 | 61,854,050 |
| 2020-10-15 | $7.60 | $7.60 | $7.06 | $7.19 | $7.19 | 48,538,290 |
| 2020-10-14 | $8.96 | $8.96 | $7.56 | $7.63 | $7.63 | 90,303,880 |
| 2020-10-13 | $7.70 | $8.02 | $7.50 | $8.02 | $8.02 | 17,894,350 |
| 2020-09-25 | $6.62 | $6.88 | $6.44 | $6.68 | $6.68 | 18,028,870 |
| 2020-09-24 | $6.81 | $6.81 | $6.46 | $6.62 | $6.62 | 16,166,800 |
| 2020-09-23 | $6.83 | $6.87 | $6.67 | $6.78 | $6.78 | 16,813,050 |
| 2020-09-22 | $6.72 | $6.92 | $6.63 | $6.83 | $6.83 | 25,865,080 |
| 2020-09-21 | $6.54 | $6.93 | $6.50 | $6.77 | $6.77 | 33,183,110 |
| 2020-09-18 | $6.59 | $6.64 | $6.35 | $6.53 | $6.53 | 16,909,770 |
| 2020-09-17 | $6.41 | $6.75 | $6.30 | $6.63 | $6.63 | 28,951,110 |
| 2020-09-16 | $6.38 | $6.53 | $6.21 | $6.38 | $6.38 | 18,693,470 |
| 2020-09-15 | $6.45 | $6.67 | $6.33 | $6.41 | $6.41 | 20,873,950 |
| 2020-09-14 | $6.37 | $6.60 | $6.20 | $6.55 | $6.55 | 28,340,700 |
| 2020-09-11 | $5.73 | $6.38 | $5.73 | $6.25 | $6.25 | 38,214,820 |
| 2020-09-10 | $6.63 | $6.65 | $5.75 | $5.78 | $5.78 | 46,801,930 |
| 2020-09-09 | $7.04 | $7.20 | $6.54 | $6.64 | $6.64 | 54,744,660 |
| 2020-09-08 | $6.77 | $7.35 | $6.76 | $7.25 | $7.25 | 58,281,280 |
| 2020-09-07 | $6.83 | $7.35 | $6.70 | $6.81 | $6.81 | 54,739,820 |
| 2020-09-04 | $6.24 | $6.87 | $6.21 | $6.69 | $6.69 | 36,710,320 |
| 2020-09-03 | $6.38 | $6.56 | $6.23 | $6.42 | $6.42 | 33,626,790 |
| 2020-09-02 | $6.12 | $6.55 | $6.07 | $6.39 | $6.39 | 42,541,420 |
| 2020-09-01 | $5.88 | $6.08 | $5.83 | $6.07 | $6.07 | 22,357,710 |
| 2020-08-31 | $6.10 | $6.11 | $5.80 | $5.85 | $5.85 | 26,883,640 |
| 2020-08-28 | $6.14 | $6.15 | $5.97 | $6.08 | $6.08 | 27,329,590 |
| 2020-08-27 | $5.88 | $6.28 | $5.71 | $6.16 | $6.16 | 45,561,200 |
| 2020-08-26 | $5.73 | $6.02 | $5.68 | $5.88 | $5.88 | 34,159,200 |
| 2020-08-25 | $5.56 | $5.86 | $5.54 | $5.76 | $5.76 | 29,859,130 |
| 2020-08-24 | $5.50 | $5.66 | $5.33 | $5.56 | $5.56 | 14,703,170 |
| 2020-08-21 | $5.44 | $5.54 | $5.41 | $5.44 | $5.44 | 6,945,000 |
| 2020-08-20 | $5.41 | $5.50 | $5.37 | $5.44 | $5.44 | 6,883,420 |
| 2020-08-19 | $5.56 | $5.57 | $5.45 | $5.46 | $5.46 | 11,553,900 |
| 2020-08-18 | $5.58 | $5.62 | $5.52 | $5.55 | $5.55 | 10,032,700 |
| 2020-08-17 | $5.51 | $5.58 | $5.50 | $5.58 | $5.58 | 15,949,080 |
| 2020-08-14 | $5.49 | $5.54 | $5.40 | $5.53 | $5.53 | 8,748,360 |
| 2020-08-13 | $5.39 | $5.57 | $5.36 | $5.47 | $5.47 | 16,687,830 |
| 2020-08-12 | $5.33 | $5.38 | $5.22 | $5.37 | $5.37 | 8,324,150 |
| 2020-08-11 | $5.60 | $5.65 | $5.35 | $5.37 | $5.37 | 12,113,200 |
| 2020-08-10 | $5.49 | $5.63 | $5.43 | $5.55 | $5.55 | 11,899,790 |
| 2020-08-07 | $5.60 | $5.60 | $5.35 | $5.47 | $5.47 | 16,182,550 |
| 2020-08-06 | $5.57 | $5.75 | $5.43 | $5.67 | $5.67 | 19,676,290 |
| 2020-08-05 | $5.55 | $5.65 | $5.45 | $5.60 | $5.60 | 16,911,140 |
| 2020-08-04 | $5.55 | $5.55 | $5.43 | $5.47 | $5.47 | 9,638,460 |
| 2020-08-03 | $5.35 | $5.53 | $5.35 | $5.53 | $5.53 | 14,185,900 |
| 2020-07-31 | $5.24 | $5.37 | $5.23 | $5.33 | $5.33 | 8,903,850 |
| 2020-07-30 | $5.38 | $5.40 | $5.23 | $5.25 | $5.25 | 9,224,600 |
| 2020-07-29 | $5.23 | $5.36 | $5.11 | $5.35 | $5.35 | 10,821,060 |
| 2020-07-28 | $5.30 | $5.39 | $5.20 | $5.25 | $5.25 | 12,844,500 |
| 2020-07-27 | $5.27 | $5.37 | $5.21 | $5.30 | $5.30 | 7,624,360 |
| 2020-07-24 | $5.48 | $5.73 | $5.26 | $5.31 | $5.31 | 15,820,760 |
| 2020-07-23 | $5.51 | $5.54 | $5.27 | $5.42 | $5.42 | 14,517,400 |
| 2020-07-22 | $5.44 | $5.66 | $5.37 | $5.57 | $5.57 | 17,732,960 |
| 2020-07-21 | $5.44 | $5.49 | $5.38 | $5.43 | $5.43 | 9,620,300 |
| 2020-07-20 | $5.26 | $5.42 | $5.22 | $5.41 | $5.41 | 10,081,000 |
| 2020-07-17 | $5.36 | $5.40 | $5.16 | $5.23 | $5.23 | 11,377,900 |
| 2020-07-16 | $5.53 | $5.61 | $5.30 | $5.31 | $5.31 | 16,314,710 |
| 2020-07-15 | $5.78 | $5.78 | $5.45 | $5.48 | $5.48 | 17,187,060 |
| 2020-07-14 | $5.82 | $5.90 | $5.59 | $5.72 | $5.72 | 20,875,120 |
| 2020-07-13 | $5.71 | $5.83 | $5.68 | $5.81 | $5.81 | 23,824,020 |
| 2020-07-10 | $5.71 | $5.83 | $5.61 | $5.61 | $5.61 | 17,663,020 |
| 2020-07-09 | $5.56 | $5.76 | $5.55 | $5.73 | $5.73 | 22,500,180 |
| 2020-07-08 | $5.48 | $5.59 | $5.42 | $5.58 | $5.58 | 18,847,160 |
| 2020-07-07 | $5.52 | $5.60 | $5.36 | $5.44 | $5.44 | 22,214,010 |
| 2020-07-06 | $5.28 | $5.47 | $5.24 | $5.43 | $5.43 | 18,965,410 |
| 2020-07-03 | $5.20 | $5.25 | $5.15 | $5.22 | $5.22 | 12,155,300 |
| 2020-07-02 | $5.06 | $5.18 | $5.02 | $5.17 | $5.17 | 10,531,230 |
| 2020-07-01 | $5.06 | $5.18 | $5.00 | $5.08 | $5.08 | 9,207,490 |
| 2020-06-30 | $4.94 | $5.08 | $4.94 | $5.06 | $5.06 | 8,286,900 |
| 2020-06-29 | $5.04 | $5.04 | $4.87 | $4.91 | $4.91 | 7,519,300 |
| 2020-06-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-06-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-06-24 | $5.10 | $5.12 | $5.02 | $5.05 | $5.05 | 5,724,100 |
| 2020-06-23 | $5.13 | $5.14 | $5.05 | $5.08 | $5.08 | 7,534,400 |
| 2020-06-22 | $5.20 | $5.23 | $5.10 | $5.14 | $5.14 | 10,246,030 |
| 2020-06-19 | $5.24 | $5.28 | $5.18 | $5.20 | $5.20 | 7,767,410 |
| 2020-06-18 | $5.16 | $5.28 | $5.14 | $5.25 | $5.25 | 12,002,840 |
| 2020-06-17 | $5.24 | $5.24 | $5.13 | $5.22 | $5.22 | 13,435,800 |
| 2020-06-16 | $5.04 | $5.45 | $5.04 | $5.23 | $5.23 | 21,351,380 |
| 2020-06-15 | $4.96 | $5.10 | $4.91 | $4.97 | $4.97 | 7,741,760 |
| 2020-06-12 | $4.86 | $4.99 | $4.81 | $4.96 | $4.96 | 6,846,910 |
| 2020-06-11 | $4.98 | $5.04 | $4.94 | $4.96 | $4.96 | 7,127,600 |
| 2020-06-10 | $5.10 | $5.10 | $4.96 | $4.98 | $4.98 | 7,055,400 |
| 2020-06-09 | $5.06 | $5.12 | $5.04 | $5.10 | $5.10 | 5,545,190 |
| 2020-06-08 | $5.12 | $5.16 | $5.05 | $5.07 | $5.07 | 7,396,760 |
| 2020-06-05 | $5.12 | $5.14 | $5.00 | $5.09 | $5.09 | 6,027,940 |
| 2020-06-04 | $5.13 | $5.15 | $5.04 | $5.09 | $5.09 | 6,975,940 |
| 2020-06-03 | $5.23 | $5.23 | $5.12 | $5.12 | $5.12 | 8,127,900 |
| 2020-06-02 | $5.10 | $5.21 | $5.07 | $5.18 | $5.18 | 14,315,820 |
| 2020-06-01 | $4.96 | $5.13 | $4.96 | $5.10 | $5.10 | 11,190,840 |
| 2020-05-29 | $4.99 | $5.03 | $4.95 | $4.95 | $4.95 | 8,049,500 |
| 2020-05-28 | $4.95 | $5.03 | $4.87 | $5.01 | $5.01 | 9,905,260 |
| 2020-05-27 | $5.04 | $5.04 | $4.94 | $4.97 | $4.97 | 7,348,700 |
| 2020-05-26 | $4.88 | $5.06 | $4.85 | $5.04 | $5.04 | 11,200,400 |
| 2020-05-25 | $4.89 | $4.92 | $4.79 | $4.86 | $4.86 | 9,320,700 |
| 2020-05-22 | $4.78 | $4.98 | $4.78 | $4.96 | $4.96 | 12,402,560 |
| 2020-05-21 | $4.98 | $4.99 | $4.81 | $4.83 | $4.83 | 11,528,230 |
| 2020-05-20 | $5.11 | $5.14 | $4.94 | $4.96 | $4.96 | 12,676,100 |
| 2020-05-19 | $5.08 | $5.18 | $5.08 | $5.12 | $5.12 | 9,225,800 |
| 2020-05-18 | $5.31 | $5.39 | $5.07 | $5.08 | $5.08 | 15,270,630 |
| 2020-05-15 | $5.43 | $5.48 | $5.31 | $5.33 | $5.33 | 13,711,990 |
| 2020-05-14 | $5.30 | $5.40 | $5.24 | $5.31 | $5.31 | 10,574,630 |
| 2020-05-13 | $5.26 | $5.33 | $5.23 | $5.30 | $5.30 | 8,004,900 |
| 2020-05-12 | $5.30 | $5.34 | $5.15 | $5.29 | $5.29 | 12,051,700 |
| 2020-05-11 | $5.40 | $5.41 | $5.25 | $5.33 | $5.33 | 13,869,040 |
| 2020-05-08 | $5.37 | $5.45 | $5.33 | $5.37 | $5.37 | 14,722,150 |
| 2020-05-07 | $5.46 | $5.65 | $5.29 | $5.30 | $5.30 | 21,560,050 |
| 2020-05-06 | $5.18 | $5.36 | $5.17 | $5.34 | $5.34 | 13,406,310 |
| 2020-05-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-05-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-05-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-04-30 | $5.06 | $5.28 | $5.06 | $5.24 | $5.24 | 15,263,850 |
| 2020-04-29 | $5.16 | $5.18 | $5.01 | $5.03 | $5.03 | 13,270,440 |
| 2020-04-28 | $5.40 | $5.44 | $4.94 | $5.13 | $5.13 | 21,810,300 |
| 2020-04-27 | $5.61 | $5.61 | $5.30 | $5.44 | $5.44 | 16,818,050 |
| 2020-04-24 | $6.01 | $6.03 | $5.50 | $5.64 | $5.64 | 30,353,700 |
| 2020-04-23 | $6.27 | $6.28 | $6.00 | $6.03 | $6.03 | 22,814,350 |
| 2020-04-22 | $6.10 | $6.30 | $6.07 | $6.30 | $6.30 | 17,689,280 |
| 2020-04-21 | $6.05 | $6.25 | $6.04 | $6.18 | $6.18 | 16,686,280 |
| 2020-04-20 | $6.10 | $6.20 | $6.06 | $6.12 | $6.12 | 14,212,110 |
| 2020-04-17 | $6.25 | $6.38 | $6.08 | $6.11 | $6.11 | 22,462,490 |
| 2020-04-16 | $6.36 | $6.44 | $6.14 | $6.21 | $6.21 | 29,763,900 |
| 2020-04-15 | $6.69 | $6.69 | $6.42 | $6.46 | $6.46 | 26,600,870 |
| 2020-04-14 | $6.61 | $6.71 | $6.52 | $6.69 | $6.69 | 25,858,930 |
| 2020-04-13 | $6.39 | $6.67 | $6.27 | $6.63 | $6.63 | 32,646,080 |
| 2020-04-10 | $6.71 | $6.87 | $6.50 | $6.50 | $6.50 | 58,768,330 |
| 2020-04-09 | $7.07 | $7.39 | $6.92 | $7.13 | $7.13 | 58,675,950 |
| 2020-04-08 | $7.22 | $7.50 | $7.00 | $7.06 | $7.06 | 93,216,130 |
| 2020-04-07 | $6.63 | $7.14 | $6.59 | $7.14 | $7.14 | 47,608,640 |
| 2020-04-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-04-03 | $6.86 | $6.88 | $6.42 | $6.49 | $6.49 | 55,747,590 |
| 2020-04-02 | $6.62 | $6.98 | $6.50 | $6.95 | $6.95 | 78,611,210 |
| 2020-04-01 | $6.05 | $6.81 | $6.05 | $6.68 | $6.68 | 86,762,120 |
| 2020-03-31 | $6.39 | $6.52 | $6.17 | $6.19 | $6.19 | 29,415,090 |
| 2020-03-30 | $6.23 | $6.44 | $5.91 | $6.40 | $6.40 | 35,133,710 |
| 2020-03-27 | $6.78 | $6.84 | $6.21 | $6.33 | $6.33 | 55,525,660 |
| 2020-03-26 | $6.45 | $7.10 | $6.40 | $6.85 | $6.85 | 71,432,320 |
| 2020-03-25 | $6.59 | $6.82 | $6.41 | $6.55 | $6.55 | 57,495,060 |
| 2020-03-24 | $6.48 | $6.54 | $5.94 | $6.47 | $6.47 | 55,072,030 |
| 2020-03-23 | $5.82 | $6.63 | $5.76 | $6.30 | $6.30 | 63,253,290 |
| 2020-03-20 | $6.12 | $6.12 | $5.88 | $6.03 | $6.03 | 27,888,830 |
| 2020-03-19 | $5.72 | $6.09 | $5.72 | $6.02 | $6.02 | 38,613,020 |
| 2020-03-18 | $6.24 | $6.34 | $5.75 | $5.76 | $5.76 | 42,363,250 |
| 2020-03-17 | $6.13 | $6.39 | $5.76 | $6.19 | $6.19 | 46,194,420 |
| 2020-03-16 | $6.59 | $6.76 | $6.12 | $6.12 | $6.12 | 72,354,430 |
| 2020-03-13 | $6.42 | $7.14 | $6.42 | $6.80 | $6.80 | 114,355,860 |
| 2020-03-12 | $5.98 | $6.67 | $5.90 | $6.67 | $6.67 | 71,721,420 |
| 2020-03-11 | $6.30 | $6.58 | $6.05 | $6.06 | $6.06 | 42,851,940 |
| 2020-03-10 | $5.89 | $6.43 | $5.70 | $6.38 | $6.38 | 49,712,420 |
| 2020-03-09 | $5.94 | $6.28 | $5.68 | $5.93 | $5.93 | 38,963,940 |
| 2020-03-06 | $5.93 | $6.18 | $5.93 | $6.03 | $6.03 | 30,282,630 |
| 2020-03-05 | $6.40 | $6.40 | $6.02 | $6.11 | $6.11 | 48,762,430 |
| 2020-03-04 | $5.60 | $6.01 | $5.56 | $5.92 | $5.92 | 27,957,310 |
| 2020-03-03 | $5.68 | $5.85 | $5.54 | $5.70 | $5.70 | 29,495,690 |
| 2020-03-02 | $5.33 | $5.67 | $5.25 | $5.59 | $5.59 | 25,712,290 |
| 2020-02-28 | $5.60 | $5.68 | $5.32 | $5.32 | $5.32 | 38,854,180 |
| 2020-02-27 | $6.07 | $6.29 | $5.80 | $5.91 | $5.91 | 41,940,640 |
| 2020-02-26 | $6.59 | $6.80 | $6.02 | $6.07 | $6.07 | 84,393,620 |
| 2020-02-25 | $5.72 | $6.42 | $5.66 | $6.42 | $6.42 | 73,585,740 |
| 2020-02-24 | $5.60 | $6.08 | $5.57 | $5.84 | $5.84 | 38,242,210 |
| 2020-02-21 | $5.38 | $5.59 | $5.35 | $5.57 | $5.57 | 24,802,790 |
| 2020-02-20 | $5.33 | $5.38 | $5.22 | $5.36 | $5.36 | 12,629,530 |
| 2020-02-19 | $5.37 | $5.45 | $5.27 | $5.28 | $5.28 | 13,971,100 |
| 2020-02-18 | $5.30 | $5.42 | $5.24 | $5.41 | $5.41 | 17,101,340 |
| 2020-02-17 | $5.06 | $5.30 | $5.06 | $5.28 | $5.28 | 15,149,780 |
| 2020-02-14 | $5.09 | $5.15 | $5.03 | $5.05 | $5.05 | 11,876,210 |
| 2020-02-13 | $5.21 | $5.26 | $5.12 | $5.14 | $5.14 | 12,869,300 |
| 2020-02-12 | $5.19 | $5.28 | $5.08 | $5.24 | $5.24 | 16,529,900 |
| 2020-02-11 | $5.26 | $5.45 | $5.10 | $5.14 | $5.14 | 26,085,850 |
| 2020-02-10 | $5.77 | $5.89 | $5.30 | $5.36 | $5.36 | 48,231,860 |
| 2020-02-07 | $5.48 | $5.89 | $5.30 | $5.89 | $5.89 | 58,841,310 |
| 2020-02-06 | $4.85 | $5.35 | $4.71 | $5.35 | $5.35 | 20,409,390 |
| 2020-02-05 | $4.58 | $4.89 | $4.53 | $4.86 | $4.86 | 15,074,900 |
| 2020-02-04 | $4.19 | $4.62 | $4.19 | $4.60 | $4.60 | 15,407,710 |
| 2020-02-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1,433,800 |
| 2020-01-31 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-01-30 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-01-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-01-28 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-01-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-01-24 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-01-23 | $5.18 | $5.27 | $4.97 | $5.04 | $5.04 | 13,876,580 |
| 2020-01-22 | $5.08 | $5.28 | $5.02 | $5.16 | $5.16 | 19,775,610 |
| 2020-01-21 | $5.31 | $5.38 | $5.31 | $5.31 | $5.31 | 17,080,900 |
| 2020-01-20 | $5.96 | $5.96 | $5.78 | $5.90 | $5.90 | 12,527,140 |
| 2020-01-17 | $6.06 | $6.11 | $5.97 | $5.98 | $5.98 | 10,658,320 |
| 2020-01-16 | $6.00 | $6.06 | $5.95 | $6.04 | $6.04 | 10,653,000 |
| 2020-01-15 | $6.01 | $6.15 | $5.94 | $6.00 | $6.00 | 8,859,090 |
| 2020-01-14 | $6.10 | $6.10 | $6.00 | $6.05 | $6.05 | 8,851,730 |
| 2020-01-13 | $6.02 | $6.08 | $5.89 | $6.08 | $6.08 | 10,519,220 |
| 2020-01-10 | $6.13 | $6.14 | $5.98 | $6.04 | $6.04 | 9,496,400 |
| 2020-01-09 | $5.96 | $6.13 | $5.96 | $6.08 | $6.08 | 14,663,990 |
| 2020-01-08 | $6.07 | $6.11 | $5.87 | $5.91 | $5.91 | 18,011,610 |
| 2020-01-07 | $6.09 | $6.16 | $6.04 | $6.14 | $6.14 | 15,047,150 |
| 2020-01-06 | $6.05 | $6.16 | $6.03 | $6.08 | $6.08 | 24,532,460 |
| 2020-01-03 | $5.87 | $6.42 | $5.81 | $6.21 | $6.21 | 38,065,390 |
| 2020-01-02 | $5.72 | $5.90 | $5.69 | $5.86 | $5.86 | 12,116,710 |
| 2020-01-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2019-12-31 | $5.80 | $5.80 | $5.63 | $5.68 | $5.68 | 9,303,000 |
| 2019-12-30 | $5.69 | $5.81 | $5.58 | $5.78 | $5.78 | 7,849,820 |
| 2019-12-27 | $5.87 | $5.92 | $5.72 | $5.73 | $5.73 | 7,805,940 |
| 2019-12-26 | $5.82 | $5.88 | $5.78 | $5.87 | $5.87 | 8,104,010 |
| 2019-12-25 | $5.68 | $5.86 | $5.66 | $5.82 | $5.82 | 9,750,740 |
| 2019-12-24 | $5.60 | $5.71 | $5.54 | $5.68 | $5.68 | 7,225,290 |
| 2019-12-23 | $5.79 | $5.80 | $5.56 | $5.56 | $5.56 | 8,740,350 |
| 2019-12-20 | $5.90 | $5.93 | $5.74 | $5.76 | $5.76 | 11,986,500 |
| 2019-12-19 | $5.90 | $6.03 | $5.87 | $5.94 | $5.94 | 13,045,980 |
| 2019-12-18 | $5.90 | $5.98 | $5.86 | $5.92 | $5.92 | 14,382,870 |
| 2019-12-17 | $5.88 | $5.97 | $5.83 | $5.90 | $5.90 | 17,304,380 |
| 2019-12-16 | $5.66 | $5.93 | $5.66 | $5.92 | $5.92 | 23,040,820 |
| 2019-12-13 | $5.58 | $5.66 | $5.53 | $5.66 | $5.66 | 11,447,650 |
| 2019-12-12 | $5.54 | $5.64 | $5.50 | $5.56 | $5.56 | 7,955,680 |
| 2019-12-11 | $5.65 | $5.71 | $5.52 | $5.55 | $5.55 | 8,856,300 |
| 2019-12-10 | $5.65 | $5.66 | $5.56 | $5.65 | $5.65 | 8,118,550 |
| 2019-12-09 | $5.66 | $5.70 | $5.62 | $5.66 | $5.66 | 7,053,590 |
| 2019-12-06 | $5.60 | $5.69 | $5.50 | $5.66 | $5.66 | 11,029,170 |
| 2019-12-05 | $5.55 | $5.62 | $5.54 | $5.60 | $5.60 | 8,531,490 |
| 2019-12-04 | $5.56 | $5.57 | $5.48 | $5.57 | $5.57 | 8,997,820 |
| 2019-12-03 | $5.55 | $5.73 | $5.52 | $5.59 | $5.59 | 12,549,280 |
| 2019-12-02 | $5.41 | $5.58 | $5.38 | $5.55 | $5.55 | 9,887,700 |
| 2019-11-29 | $5.33 | $5.41 | $5.29 | $5.40 | $5.40 | 5,603,450 |
| 2019-11-28 | $5.35 | $5.68 | $5.33 | $5.43 | $5.43 | 10,239,790 |
| 2019-11-27 | $5.25 | $5.46 | $5.20 | $5.36 | $5.36 | 6,883,400 |
| 2019-11-26 | $5.32 | $5.37 | $5.23 | $5.28 | $5.28 | 3,608,300 |
| 2019-11-25 | $5.45 | $5.45 | $5.24 | $5.30 | $5.30 | 5,499,600 |
| 2019-11-22 | $5.43 | $5.54 | $5.35 | $5.36 | $5.36 | 5,765,710 |
| 2019-11-21 | $5.33 | $5.48 | $5.33 | $5.45 | $5.45 | 4,253,200 |
| 2019-11-20 | $5.45 | $5.49 | $5.38 | $5.39 | $5.39 | 4,585,200 |
| 2019-11-19 | $5.31 | $5.48 | $5.29 | $5.46 | $5.46 | 7,101,580 |
| 2019-11-18 | $5.23 | $5.37 | $5.21 | $5.33 | $5.33 | 4,648,470 |
| 2019-11-15 | $5.26 | $5.33 | $5.22 | $5.23 | $5.23 | 4,884,320 |
| 2019-11-14 | $5.16 | $5.32 | $5.16 | $5.26 | $5.26 | 4,915,900 |
| 2019-11-13 | $5.22 | $5.25 | $5.14 | $5.19 | $5.19 | 3,239,420 |
| 2019-11-12 | $5.19 | $5.26 | $5.15 | $5.23 | $5.23 | 4,266,400 |
| 2019-11-11 | $5.40 | $5.40 | $5.13 | $5.16 | $5.16 | 7,573,610 |
| 2019-11-08 | $5.48 | $5.58 | $5.43 | $5.45 | $5.45 | 6,193,400 |
| 2019-11-07 | $5.43 | $5.51 | $5.41 | $5.45 | $5.45 | 4,383,820 |
| 2019-11-06 | $5.60 | $5.60 | $5.40 | $5.43 | $5.43 | 5,851,830 |
| 2019-11-05 | $5.65 | $5.66 | $5.50 | $5.59 | $5.59 | 4,651,590 |
| 2019-11-04 | $5.73 | $5.77 | $5.62 | $5.62 | $5.62 | 5,816,150 |
| 2019-11-01 | $5.58 | $5.71 | $5.50 | $5.65 | $5.65 | 5,723,880 |
| 2019-10-31 | $5.77 | $5.83 | $5.56 | $5.62 | $5.62 | 7,863,670 |
| 2019-10-30 | $5.86 | $5.89 | $5.72 | $5.80 | $5.80 | 7,174,690 |
| 2019-10-29 | $6.09 | $6.09 | $5.88 | $5.89 | $5.89 | 10,961,700 |
| 2019-10-28 | $5.85 | $6.06 | $5.85 | $6.06 | $6.06 | 14,851,540 |
| 2019-10-25 | $5.81 | $5.84 | $5.64 | $5.82 | $5.82 | 6,600,780 |
| 2019-10-24 | $5.76 | $5.85 | $5.71 | $5.84 | $5.84 | 6,034,880 |
| 2019-10-23 | $5.76 | $5.87 | $5.75 | $5.80 | $5.80 | 5,913,400 |
| 2019-10-22 | $5.69 | $5.88 | $5.69 | $5.83 | $5.83 | 7,308,660 |
| 2019-10-21 | $5.68 | $5.72 | $5.58 | $5.68 | $5.68 | 5,742,330 |
| 2019-10-18 | $5.80 | $5.86 | $5.64 | $5.65 | $5.65 | 8,141,400 |
| 2019-10-17 | $5.78 | $5.89 | $5.75 | $5.79 | $5.79 | 8,270,280 |
| 2019-10-16 | $5.88 | $5.97 | $5.83 | $5.86 | $5.86 | 10,305,460 |
| 2019-10-15 | $5.83 | $6.12 | $5.78 | $5.96 | $5.96 | 19,369,300 |
| 2019-10-14 | $5.73 | $5.85 | $5.70 | $5.83 | $5.83 | 9,085,570 |
| 2019-10-11 | $5.78 | $5.78 | $5.59 | $5.67 | $5.67 | 8,059,500 |
| 2019-10-10 | $5.63 | $5.76 | $5.63 | $5.72 | $5.72 | 6,401,780 |
| 2019-10-09 | $5.54 | $5.66 | $5.46 | $5.66 | $5.66 | 5,216,830 |
| 2019-10-08 | $5.58 | $5.70 | $5.55 | $5.56 | $5.56 | 6,148,350 |
| 2019-10-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-10-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-10-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-10-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-10-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-09-30 | $5.69 | $5.77 | $5.58 | $5.63 | $5.63 | 6,771,660 |
| 2019-09-27 | $5.62 | $5.76 | $5.61 | $5.69 | $5.69 | 8,899,010 |
| 2019-09-26 | $5.94 | $5.98 | $5.58 | $5.61 | $5.61 | 15,040,150 |
| 2019-09-25 | $5.99 | $6.06 | $5.92 | $5.92 | $5.92 | 14,020,330 |
| 2019-09-24 | $6.07 | $6.25 | $6.06 | $6.09 | $6.09 | 16,588,110 |
| 2019-09-23 | $6.24 | $6.27 | $5.98 | $6.11 | $6.11 | 25,364,630 |
| 2019-09-20 | $6.21 | $6.58 | $6.21 | $6.34 | $6.34 | 33,781,540 |
| 2019-09-19 | $6.15 | $6.34 | $6.13 | $6.24 | $6.24 | 42,250,850 |
| 2019-09-18 | $6.44 | $6.68 | $6.21 | $6.33 | $6.33 | 65,224,420 |
| 2019-09-17 | $6.44 | $6.48 | $5.97 | $6.07 | $6.07 | 25,360,330 |
| 2019-09-16 | $6.15 | $6.38 | $6.03 | $6.25 | $6.25 | 22,977,250 |
| 2019-09-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-09-12 | $6.00 | $6.11 | $6.00 | $6.08 | $6.08 | 8,650,130 |
| 2019-09-11 | $6.10 | $6.12 | $5.95 | $5.96 | $5.96 | 9,184,560 |
| 2019-09-10 | $6.13 | $6.21 | $6.01 | $6.09 | $6.09 | 12,138,670 |
| 2019-09-09 | $5.88 | $6.16 | $5.83 | $6.10 | $6.10 | 17,235,310 |
| 2019-09-06 | $5.76 | $5.93 | $5.72 | $5.80 | $5.80 | 9,510,420 |
| 2019-09-05 | $5.72 | $5.87 | $5.72 | $5.74 | $5.74 | 10,567,960 |
| 2019-09-04 | $5.64 | $5.73 | $5.62 | $5.72 | $5.72 | 7,011,800 |
| 2019-09-03 | $5.58 | $5.71 | $5.57 | $5.68 | $5.68 | 9,323,660 |
| 2019-09-02 | $5.40 | $5.63 | $5.39 | $5.59 | $5.59 | 8,650,070 |
| 2019-08-30 | $5.62 | $5.65 | $5.36 | $5.40 | $5.40 | 7,718,460 |
| 2019-08-29 | $5.62 | $5.67 | $5.53 | $5.57 | $5.57 | 7,183,970 |
| 2019-08-28 | $5.56 | $5.65 | $5.51 | $5.61 | $5.61 | 8,210,430 |
| 2019-08-27 | $5.40 | $5.60 | $5.38 | $5.57 | $5.57 | 8,616,470 |
| 2019-08-26 | $5.41 | $5.46 | $5.32 | $5.36 | $5.36 | 6,540,700 |
| 2019-08-23 | $5.64 | $5.64 | $5.46 | $5.57 | $5.57 | 7,091,510 |
| 2019-08-22 | $5.60 | $5.64 | $5.54 | $5.60 | $5.60 | 6,978,670 |
| 2019-08-21 | $5.63 | $5.72 | $5.55 | $5.60 | $5.60 | 8,306,220 |
| 2019-08-20 | $5.54 | $5.66 | $5.54 | $5.58 | $5.58 | 7,447,610 |
| 2019-08-19 | $5.41 | $5.55 | $5.40 | $5.54 | $5.54 | 6,700,100 |
| 2019-08-16 | $5.30 | $5.40 | $5.29 | $5.33 | $5.33 | 4,350,970 |
| 2019-08-15 | $5.14 | $5.33 | $5.11 | $5.32 | $5.32 | 4,789,490 |
| 2019-08-14 | $5.32 | $5.38 | $5.22 | $5.26 | $5.26 | 4,415,240 |
| 2019-08-13 | $5.18 | $5.31 | $5.15 | $5.26 | $5.26 | 4,321,500 |
| 2019-08-12 | $5.08 | $5.23 | $5.04 | $5.23 | $5.23 | 4,854,020 |
| 2019-08-09 | $5.13 | $5.27 | $5.06 | $5.08 | $5.08 | 5,531,850 |
| 2019-08-08 | $5.16 | $5.25 | $5.13 | $5.19 | $5.19 | 4,576,180 |
| 2019-08-07 | $5.19 | $5.23 | $5.11 | $5.14 | $5.14 | 6,532,770 |
| 2019-08-06 | $5.24 | $5.25 | $4.88 | $5.10 | $5.10 | 9,075,220 |
| 2019-08-05 | $5.30 | $5.48 | $5.30 | $5.31 | $5.31 | 5,606,400 |
| 2019-08-02 | $5.43 | $5.45 | $5.28 | $5.37 | $5.37 | 8,352,100 |
| 2019-08-01 | $5.59 | $5.63 | $5.49 | $5.57 | $5.57 | 5,705,590 |
| 2019-07-31 | $5.67 | $5.67 | $5.60 | $5.64 | $5.64 | 3,341,850 |
| 2019-07-30 | $5.66 | $5.71 | $5.59 | $5.67 | $5.67 | 4,111,690 |
| 2019-07-29 | $5.64 | $5.69 | $5.58 | $5.63 | $5.63 | 3,518,100 |
| 2019-07-26 | $5.62 | $5.68 | $5.59 | $5.64 | $5.64 | 3,565,900 |
| 2019-07-25 | $5.65 | $5.72 | $5.61 | $5.66 | $5.66 | 4,675,310 |
| 2019-07-24 | $5.61 | $5.73 | $5.60 | $5.65 | $5.65 | 5,720,900 |
| 2019-07-23 | $5.37 | $5.58 | $5.37 | $5.54 | $5.54 | 6,196,360 |
| 2019-07-22 | $5.68 | $5.70 | $5.36 | $5.38 | $5.38 | 7,138,120 |
| 2019-07-19 | $5.60 | $5.73 | $5.59 | $5.64 | $5.64 | 3,987,030 |
| 2019-07-18 | $5.78 | $5.78 | $5.58 | $5.59 | $5.59 | 5,658,840 |
| 2019-07-17 | $5.85 | $5.86 | $5.77 | $5.78 | $5.78 | 5,069,940 |
| 2019-07-16 | $5.78 | $5.89 | $5.74 | $5.84 | $5.84 | 5,970,650 |
| 2019-07-15 | $5.75 | $5.82 | $5.53 | $5.78 | $5.78 | 9,624,220 |
| 2019-07-12 | $5.80 | $5.85 | $5.70 | $5.75 | $5.75 | 4,757,400 |
| 2019-07-11 | $5.85 | $5.92 | $5.75 | $5.80 | $5.80 | 5,237,200 |
| 2019-07-10 | $5.97 | $5.97 | $5.78 | $5.81 | $5.81 | 5,612,830 |
| 2019-07-09 | $5.90 | $5.97 | $5.85 | $5.94 | $5.94 | 5,876,760 |
| 2019-07-08 | $6.30 | $6.33 | $5.75 | $5.91 | $5.91 | 14,690,300 |
| 2019-07-05 | $6.35 | $6.41 | $6.30 | $6.35 | $6.35 | 5,182,140 |
| 2019-07-04 | $6.45 | $6.47 | $6.28 | $6.36 | $6.36 | 8,666,420 |
| 2019-07-03 | $6.58 | $6.58 | $6.37 | $6.44 | $6.44 | 10,858,070 |
| 2019-07-02 | $6.67 | $6.67 | $6.53 | $6.60 | $6.60 | 12,933,160 |
| 2019-07-01 | $6.50 | $6.65 | $6.46 | $6.65 | $6.65 | 18,348,090 |
| 2019-06-28 | $6.60 | $6.60 | $6.28 | $6.34 | $6.34 | 12,771,620 |
| 2019-06-27 | $6.48 | $6.65 | $6.42 | $6.61 | $6.61 | 16,454,080 |
| 2019-06-26 | $6.40 | $6.52 | $6.37 | $6.46 | $6.46 | 8,303,600 |
| 2019-06-25 | $6.63 | $6.63 | $6.38 | $6.46 | $6.46 | 12,638,650 |
| 2019-06-24 | $6.63 | $6.71 | $6.46 | $6.61 | $6.61 | 12,567,050 |
| 2019-06-21 | $6.59 | $6.75 | $6.53 | $6.62 | $6.62 | 20,553,940 |
| 2019-06-20 | $6.39 | $6.50 | $6.18 | $6.50 | $6.50 | 17,095,410 |
| 2019-06-19 | $6.40 | $6.57 | $6.36 | $6.41 | $6.41 | 15,249,650 |
| 2019-06-18 | $6.33 | $6.40 | $6.23 | $6.25 | $6.25 | 8,225,400 |
| 2019-06-17 | $6.57 | $6.58 | $6.23 | $6.33 | $6.33 | 13,026,250 |
| 2019-06-14 | $6.61 | $6.68 | $6.33 | $6.45 | $6.45 | 16,610,400 |
| 2019-06-13 | $6.55 | $6.74 | $6.51 | $6.59 | $6.59 | 17,367,210 |
| 2019-06-12 | $6.40 | $6.80 | $6.37 | $6.59 | $6.59 | 31,256,330 |
| 2019-06-11 | $6.37 | $6.52 | $6.15 | $6.46 | $6.46 | 22,261,800 |
| 2019-06-10 | $5.99 | $6.36 | $5.99 | $6.33 | $6.33 | 17,687,920 |
| 2019-06-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-06-06 | $6.32 | $6.32 | $5.90 | $5.99 | $5.99 | 19,446,640 |
| 2019-06-05 | $6.24 | $6.56 | $6.16 | $6.39 | $6.39 | 23,183,090 |
| 2019-06-04 | $6.18 | $6.37 | $6.06 | $6.17 | $6.17 | 16,102,930 |
| 2019-06-03 | $6.24 | $6.33 | $5.95 | $6.16 | $6.16 | 16,145,540 |
| 2019-05-31 | $6.33 | $6.47 | $6.22 | $6.24 | $6.24 | 19,487,840 |
| 2019-05-30 | $6.32 | $6.52 | $6.23 | $6.47 | $6.47 | 20,749,220 |
| 2019-05-29 | $6.24 | $6.44 | $6.23 | $6.32 | $6.32 | 10,809,100 |
| 2019-05-28 | $6.36 | $6.44 | $6.24 | $6.28 | $6.28 | 14,050,730 |
| 2019-05-27 | $6.06 | $6.37 | $6.06 | $6.36 | $6.36 | 12,521,380 |
| 2019-05-24 | $6.10 | $6.22 | $6.00 | $6.04 | $6.04 | 12,126,400 |
| 2019-05-23 | $6.52 | $6.54 | $6.15 | $6.27 | $6.27 | 18,486,300 |
| 2019-05-22 | $6.43 | $6.80 | $6.40 | $6.59 | $6.59 | 24,964,280 |
| 2019-05-21 | $6.30 | $6.62 | $6.29 | $6.42 | $6.42 | 20,253,420 |
| 2019-05-20 | $6.28 | $6.43 | $5.81 | $6.41 | $6.41 | 21,764,690 |
| 2019-05-17 | $6.23 | $6.67 | $6.11 | $6.18 | $6.18 | 25,961,970 |
| 2019-05-16 | $6.33 | $6.33 | $6.11 | $6.22 | $6.22 | 17,842,480 |
| 2019-05-15 | $6.37 | $6.47 | $6.29 | $6.39 | $6.39 | 15,257,980 |
| 2019-05-14 | $6.16 | $6.45 | $6.12 | $6.32 | $6.32 | 16,837,490 |
| 2019-05-13 | $6.12 | $6.27 | $6.03 | $6.25 | $6.25 | 16,064,980 |
| 2019-05-10 | $5.94 | $6.22 | $5.70 | $6.15 | $6.15 | 19,682,380 |
| 2019-05-09 | $5.78 | $6.02 | $5.75 | $5.83 | $5.83 | 10,770,200 |
| 2019-05-08 | $5.72 | $6.10 | $5.62 | $5.87 | $5.87 | 15,191,300 |
| 2019-05-07 | $5.95 | $6.06 | $5.76 | $5.96 | $5.96 | 16,631,060 |
| 2019-05-06 | $6.26 | $6.40 | $5.88 | $5.88 | $5.88 | 24,748,840 |
| 2019-05-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-05-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-05-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-04-30 | $6.55 | $6.81 | $6.53 | $6.53 | $6.53 | 42,968,690 |
| 2019-04-29 | $7.78 | $7.78 | $7.25 | $7.25 | $7.25 | 26,811,400 |
| 2019-04-26 | $7.14 | $8.06 | $7.06 | $8.06 | $8.06 | 59,158,210 |
| 2019-04-25 | $7.40 | $7.97 | $7.30 | $7.33 | $7.33 | 42,884,220 |
| 2019-04-24 | $7.13 | $7.67 | $7.02 | $7.55 | $7.55 | 30,807,820 |
| 2019-04-23 | $7.50 | $7.52 | $6.99 | $7.07 | $7.07 | 26,134,690 |
| 2019-04-22 | $7.48 | $7.79 | $7.37 | $7.55 | $7.55 | 31,863,400 |
| 2019-04-19 | $7.44 | $7.55 | $7.08 | $7.48 | $7.48 | 31,017,210 |
| 2019-04-18 | $7.19 | $7.68 | $7.12 | $7.37 | $7.37 | 38,639,990 |
| 2019-04-17 | $7.25 | $7.39 | $7.13 | $7.20 | $7.20 | 28,947,580 |
| 2019-04-16 | $6.75 | $7.47 | $6.53 | $7.34 | $7.34 | 42,860,040 |
| 2019-04-15 | $6.80 | $7.30 | $6.77 | $6.83 | $6.83 | 22,008,540 |
| 2019-04-12 | $6.86 | $6.89 | $6.61 | $6.71 | $6.71 | 11,035,430 |
| 2019-04-11 | $7.03 | $7.13 | $6.82 | $6.82 | $6.82 | 18,880,430 |
| 2019-04-10 | $6.83 | $7.19 | $6.70 | $7.10 | $7.10 | 30,672,300 |
| 2019-04-09 | $6.61 | $6.89 | $6.59 | $6.80 | $6.80 | 13,801,920 |
| 2019-04-08 | $6.85 | $6.86 | $6.51 | $6.61 | $6.61 | 12,001,590 |
| 2019-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2019-04-04 | $6.92 | $6.92 | $6.73 | $6.82 | $6.82 | 11,342,710 |
| 2019-04-03 | $6.71 | $6.91 | $6.68 | $6.87 | $6.87 | 13,134,200 |
| 2019-04-02 | $6.95 | $6.97 | $6.75 | $6.80 | $6.80 | 15,859,000 |
| 2019-04-01 | $6.62 | $6.81 | $6.61 | $6.77 | $6.77 | 13,009,220 |
| 2019-03-29 | $6.36 | $6.58 | $6.23 | $6.56 | $6.56 | 11,966,740 |
| 2019-03-28 | $6.37 | $6.64 | $6.28 | $6.37 | $6.37 | 11,416,570 |
| 2019-03-27 | $6.41 | $6.49 | $6.25 | $6.43 | $6.43 | 7,816,800 |
| 2019-03-26 | $6.64 | $6.74 | $6.30 | $6.34 | $6.34 | 14,465,120 |
| 2019-03-25 | $6.60 | $6.77 | $6.52 | $6.66 | $6.66 | 11,131,000 |
| 2019-03-22 | $6.72 | $6.74 | $6.49 | $6.69 | $6.69 | 13,603,900 |
| 2019-03-21 | $6.64 | $6.79 | $6.62 | $6.74 | $6.74 | 13,175,000 |
| 2019-03-20 | $6.81 | $6.81 | $6.51 | $6.67 | $6.67 | 12,940,100 |
| 2019-03-19 | $6.72 | $6.86 | $6.69 | $6.81 | $6.81 | 12,353,070 |
| 2019-03-18 | $6.68 | $6.79 | $6.51 | $6.78 | $6.78 | 13,870,900 |
| 2019-03-15 | $6.71 | $6.86 | $6.62 | $6.73 | $6.73 | 11,519,000 |
| 2019-03-14 | $6.86 | $6.95 | $6.56 | $6.74 | $6.74 | 18,310,710 |
| 2019-03-13 | $7.22 | $7.25 | $6.69 | $6.85 | $6.85 | 24,285,390 |
| 2019-03-12 | $7.28 | $7.38 | $7.11 | $7.22 | $7.22 | 30,310,080 |
| 2019-03-11 | $7.03 | $7.20 | $6.82 | $7.20 | $7.20 | 28,537,890 |
| 2019-03-08 | $7.30 | $7.52 | $7.02 | $7.02 | $7.02 | 53,083,840 |
| 2019-03-07 | $7.19 | $7.81 | $7.05 | $7.80 | $7.80 | 49,910,860 |
| 2019-03-06 | $6.77 | $7.33 | $6.61 | $7.10 | $7.10 | 42,268,420 |
| 2019-03-05 | $6.43 | $6.85 | $6.37 | $6.77 | $6.77 | 31,821,530 |
| 2019-03-04 | $6.33 | $6.58 | $6.30 | $6.38 | $6.38 | 23,481,300 |
| 2019-03-01 | $6.32 | $6.36 | $6.12 | $6.27 | $6.27 | 14,863,770 |
| 2019-02-28 | $6.33 | $6.45 | $6.18 | $6.29 | $6.29 | 15,362,320 |
| 2019-02-27 | $6.35 | $6.57 | $6.21 | $6.33 | $6.33 | 17,964,230 |
| 2019-02-26 | $6.54 | $6.62 | $6.31 | $6.38 | $6.38 | 22,062,450 |
| 2019-02-25 | $6.50 | $6.59 | $6.31 | $6.53 | $6.53 | 26,716,650 |
| 2019-02-22 | $5.98 | $6.36 | $5.97 | $6.31 | $6.31 | 26,976,700 |
| 2019-02-21 | $6.06 | $6.37 | $5.96 | $5.99 | $5.99 | 30,933,420 |
| 2019-02-20 | $5.93 | $6.20 | $5.81 | $6.19 | $6.19 | 22,372,970 |
| 2019-02-19 | $6.01 | $6.06 | $5.82 | $5.92 | $5.92 | 16,298,750 |
| 2019-02-18 | $5.80 | $6.01 | $5.80 | $5.98 | $5.98 | 16,687,770 |
| 2019-02-15 | $5.77 | $5.94 | $5.70 | $5.80 | $5.80 | 24,723,810 |
| 2019-02-14 | $5.57 | $6.07 | $5.56 | $5.96 | $5.96 | 35,587,690 |
| 2019-02-13 | $5.34 | $5.58 | $5.33 | $5.52 | $5.52 | 11,866,560 |
| 2019-02-12 | $5.31 | $5.44 | $5.27 | $5.34 | $5.34 | 8,968,300 |
| 2019-02-11 | $5.12 | $5.33 | $5.10 | $5.30 | $5.30 | 8,299,260 |
| 2019-02-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-02-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-02-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-02-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-02-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-02-01 | $4.94 | $5.11 | $4.94 | $5.09 | $5.09 | 5,937,620 |
| 2019-01-31 | $4.96 | $5.12 | $4.83 | $4.92 | $4.92 | 7,546,900 |
| 2019-01-30 | $5.17 | $5.18 | $4.98 | $4.98 | $4.98 | 6,401,900 |
| 2019-01-29 | $5.25 | $5.25 | $5.02 | $5.15 | $5.15 | 8,704,660 |
| 2019-01-28 | $5.50 | $5.54 | $5.30 | $5.30 | $5.30 | 11,833,470 |
| 2019-01-25 | $5.81 | $5.84 | $5.59 | $5.60 | $5.60 | 9,220,500 |
| 2019-01-24 | $5.79 | $5.89 | $5.74 | $5.82 | $5.82 | 7,158,280 |
| 2019-01-23 | $5.79 | $5.80 | $5.63 | $5.78 | $5.78 | 8,601,300 |
| 2019-01-22 | $5.91 | $5.96 | $5.78 | $5.82 | $5.82 | 9,477,200 |
| 2019-01-21 | $5.80 | $6.05 | $5.73 | $5.95 | $5.95 | 14,505,980 |
| 2019-01-18 | $5.80 | $5.89 | $5.65 | $5.80 | $5.80 | 11,830,970 |
| 2019-01-17 | $6.06 | $6.08 | $5.79 | $5.80 | $5.80 | 14,822,400 |
| 2019-01-16 | $6.17 | $6.24 | $6.04 | $6.05 | $6.05 | 13,747,530 |
| 2019-01-15 | $6.20 | $6.27 | $6.12 | $6.18 | $6.18 | 17,280,890 |
| 2019-01-14 | $6.29 | $6.34 | $6.06 | $6.30 | $6.30 | 24,331,080 |
| 2019-01-11 | $6.22 | $6.61 | $6.20 | $6.25 | $6.25 | 36,920,230 |
| 2019-01-10 | $6.33 | $6.39 | $6.08 | $6.20 | $6.20 | 35,707,630 |
| 2019-01-09 | $5.98 | $6.48 | $5.91 | $6.29 | $6.29 | 49,834,970 |
| 2019-01-08 | $6.10 | $6.13 | $5.78 | $5.89 | $5.89 | 22,566,160 |
| 2019-01-07 | $5.79 | $6.17 | $5.77 | $6.01 | $6.01 | 26,809,920 |
| 2019-01-04 | $5.60 | $5.82 | $5.46 | $5.77 | $5.77 | 22,053,240 |
| 2019-01-03 | $6.10 | $6.20 | $5.61 | $5.66 | $5.66 | 33,134,830 |
| 2019-01-02 | $6.15 | $6.38 | $6.02 | $6.15 | $6.15 | 36,384,200 |
| 2019-01-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-12-31 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-12-28 | $5.97 | $6.57 | $5.91 | $6.21 | $6.21 | 57,274,740 |
| 2018-12-27 | $5.54 | $5.97 | $5.51 | $5.97 | $5.97 | 18,715,500 |
| 2018-12-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2018-12-25 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2018-12-24 | $5.78 | $5.96 | $5.75 | $5.87 | $5.87 | 21,623,140 |
| 2018-12-21 | $5.65 | $5.83 | $5.59 | $5.76 | $5.76 | 18,278,050 |
| 2018-12-20 | $5.45 | $5.73 | $5.45 | $5.70 | $5.70 | 18,095,340 |
| 2018-12-19 | $5.54 | $5.72 | $5.47 | $5.51 | $5.51 | 18,184,450 |
| 2018-12-18 | $5.50 | $5.61 | $5.38 | $5.51 | $5.51 | 12,510,340 |
| 2018-12-17 | $5.52 | $5.61 | $5.42 | $5.55 | $5.55 | 12,664,450 |
| 2018-12-14 | $5.77 | $5.84 | $5.40 | $5.50 | $5.50 | 23,576,340 |
| 2018-12-13 | $5.88 | $5.92 | $5.77 | $5.87 | $5.87 | 23,676,860 |
| 2018-12-12 | $6.06 | $6.11 | $5.69 | $5.78 | $5.78 | 33,444,160 |
| 2018-12-11 | $5.90 | $6.26 | $5.82 | $6.18 | $6.18 | 40,295,800 |
| 2018-12-10 | $5.89 | $6.11 | $5.63 | $5.98 | $5.98 | 43,407,940 |
| 2018-12-07 | $6.45 | $6.77 | $5.94 | $6.06 | $6.06 | 63,789,560 |
| 2018-12-06 | $7.20 | $7.36 | $6.46 | $6.46 | $6.46 | 54,152,430 |
| 2018-12-05 | $6.49 | $7.18 | $6.28 | $7.18 | $7.18 | 63,511,360 |
| 2018-12-04 | $6.05 | $6.53 | $5.90 | $6.53 | $6.53 | 43,350,920 |
| 2018-12-03 | $5.50 | $5.94 | $5.45 | $5.94 | $5.94 | 14,601,900 |
| 2018-11-30 | $5.20 | $5.40 | $5.11 | $5.40 | $5.40 | 8,914,200 |
| 2018-11-29 | $5.45 | $5.53 | $5.24 | $5.24 | $5.24 | 12,900,000 |
| 2018-11-28 | $5.24 | $5.82 | $5.22 | $5.50 | $5.50 | 26,503,630 |
| 2018-11-27 | $5.18 | $5.37 | $5.06 | $5.29 | $5.29 | 16,182,300 |
| 2018-11-26 | $4.84 | $5.26 | $4.73 | $5.19 | $5.19 | 18,485,580 |
| 2018-11-23 | $5.03 | $5.12 | $4.86 | $4.88 | $4.88 | 17,311,770 |
| 2018-11-22 | $4.92 | $5.08 | $4.91 | $5.02 | $5.02 | 9,216,250 |
| 2018-11-21 | $4.85 | $4.95 | $4.79 | $4.94 | $4.94 | 6,392,640 |
| 2018-11-20 | $5.00 | $5.10 | $4.89 | $4.92 | $4.92 | 6,270,520 |
| 2018-11-19 | $5.09 | $5.13 | $4.97 | $5.06 | $5.06 | 8,700,650 |
| 2018-11-16 | $5.05 | $5.16 | $5.01 | $5.12 | $5.12 | 10,027,560 |
| 2018-11-15 | $4.97 | $5.14 | $4.95 | $5.08 | $5.08 | 11,816,990 |
| 2018-11-14 | $4.99 | $5.09 | $4.95 | $4.97 | $4.97 | 12,068,400 |
| 2018-11-13 | $4.82 | $5.07 | $4.82 | $5.04 | $5.04 | 18,557,770 |
| 2018-11-12 | $4.67 | $4.94 | $4.63 | $4.90 | $4.90 | 14,261,800 |
| 2018-11-09 | $4.58 | $4.82 | $4.52 | $4.67 | $4.67 | 12,373,820 |
| 2018-11-08 | $4.67 | $4.71 | $4.56 | $4.64 | $4.64 | 9,120,120 |
| 2018-11-07 | $4.59 | $4.98 | $4.58 | $4.64 | $4.64 | 14,056,210 |
| 2018-11-06 | $4.60 | $4.61 | $4.49 | $4.58 | $4.58 | 5,550,040 |
| 2018-11-05 | $4.54 | $4.64 | $4.47 | $4.61 | $4.61 | 7,412,520 |
| 2018-11-02 | $4.45 | $4.56 | $4.43 | $4.55 | $4.55 | 9,038,460 |
| 2018-11-01 | $4.42 | $4.51 | $4.38 | $4.41 | $4.41 | 9,202,300 |
| 2018-10-31 | $4.28 | $4.43 | $4.28 | $4.39 | $4.39 | 9,294,590 |
| 2018-10-30 | $4.27 | $4.33 | $4.19 | $4.30 | $4.30 | 5,065,200 |
| 2018-10-29 | $4.29 | $4.39 | $4.20 | $4.26 | $4.26 | 2,868,020 |
| 2018-10-26 | $4.36 | $4.42 | $4.34 | $4.37 | $4.37 | 2,771,390 |
| 2018-10-25 | $4.25 | $4.34 | $4.20 | $4.33 | $4.33 | 3,611,100 |
| 2018-10-24 | $4.33 | $4.42 | $4.30 | $4.35 | $4.35 | 3,663,880 |
| 2018-10-23 | $4.36 | $4.46 | $4.30 | $4.33 | $4.33 | 4,208,550 |
| 2018-10-22 | $4.24 | $4.44 | $4.20 | $4.35 | $4.35 | 5,035,500 |
| 2018-10-19 | $4.02 | $4.19 | $3.98 | $4.17 | $4.17 | 3,422,900 |
| 2018-10-18 | $4.15 | $4.16 | $4.01 | $4.02 | $4.02 | 2,799,640 |
| 2018-10-17 | $4.20 | $4.22 | $4.07 | $4.18 | $4.18 | 2,839,320 |
| 2018-10-16 | $4.07 | $4.20 | $4.00 | $4.09 | $4.09 | 3,377,720 |
| 2018-10-15 | $4.15 | $4.26 | $4.05 | $4.08 | $4.08 | 4,282,740 |
| 2018-10-12 | $4.43 | $4.43 | $3.97 | $4.15 | $4.15 | 6,555,220 |
| 2018-10-11 | $4.79 | $4.79 | $4.41 | $4.41 | $4.41 | 6,432,270 |
| 2018-10-10 | $4.87 | $4.93 | $4.86 | $4.90 | $4.90 | 1,790,440 |
| 2018-10-09 | $4.88 | $4.95 | $4.87 | $4.89 | $4.89 | 2,297,920 |
| 2018-10-08 | $5.04 | $5.07 | $4.84 | $4.88 | $4.88 | 4,976,310 |
| 2018-10-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2018-10-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2018-10-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2018-10-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2018-10-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2018-09-28 | $5.19 | $5.25 | $5.14 | $5.19 | $5.19 | 3,579,920 |
| 2018-09-27 | $5.41 | $5.46 | $5.20 | $5.20 | $5.20 | 5,311,340 |
| 2018-09-26 | $5.43 | $5.47 | $5.41 | $5.43 | $5.43 | 3,629,000 |
| 2018-09-25 | $5.46 | $5.47 | $5.36 | $5.41 | $5.41 | 3,908,300 |
| 2018-09-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-09-21 | $5.40 | $5.51 | $5.40 | $5.50 | $5.50 | 3,534,570 |
| 2018-09-20 | $5.49 | $5.50 | $5.40 | $5.41 | $5.41 | 3,583,300 |
| 2018-09-19 | $5.43 | $5.55 | $5.41 | $5.49 | $5.49 | 5,200,300 |
| 2018-09-18 | $5.34 | $5.49 | $5.33 | $5.48 | $5.48 | 3,405,830 |
| 2018-09-17 | $5.37 | $5.42 | $5.29 | $5.35 | $5.35 | 3,003,400 |
| 2018-09-14 | $5.49 | $5.52 | $5.34 | $5.37 | $5.37 | 3,378,070 |
| 2018-09-13 | $5.38 | $5.50 | $5.38 | $5.49 | $5.49 | 3,582,900 |
| 2018-09-12 | $5.35 | $5.41 | $5.32 | $5.36 | $5.36 | 2,616,620 |
| 2018-09-11 | $5.33 | $5.38 | $5.24 | $5.35 | $5.35 | 2,629,720 |
| 2018-09-10 | $5.45 | $5.48 | $5.28 | $5.30 | $5.30 | 3,410,600 |
| 2018-09-07 | $5.43 | $5.54 | $5.39 | $5.45 | $5.45 | 4,055,710 |
| 2018-09-06 | $5.41 | $5.52 | $5.40 | $5.44 | $5.44 | 4,133,370 |
| 2018-09-05 | $5.52 | $5.61 | $5.41 | $5.41 | $5.41 | 4,204,960 |
| 2018-09-04 | $5.43 | $5.52 | $5.39 | $5.49 | $5.49 | 3,290,170 |
| 2018-09-03 | $5.43 | $5.48 | $5.30 | $5.40 | $5.40 | 3,689,120 |
| 2018-08-31 | $5.49 | $5.54 | $5.41 | $5.48 | $5.48 | 3,036,160 |
| 2018-08-30 | $5.63 | $5.69 | $5.48 | $5.53 | $5.53 | 3,845,100 |
| 2018-08-29 | $5.71 | $5.73 | $5.63 | $5.67 | $5.67 | 4,103,400 |
| 2018-08-28 | $5.69 | $5.79 | $5.64 | $5.74 | $5.74 | 6,468,940 |
| 2018-08-27 | $5.47 | $6.04 | $5.44 | $5.67 | $5.67 | 7,063,390 |
| 2018-08-24 | $5.49 | $5.54 | $5.42 | $5.49 | $5.49 | 2,785,300 |
| 2018-08-23 | $5.50 | $5.58 | $5.42 | $5.53 | $5.53 | 3,474,690 |
| 2018-08-22 | $5.51 | $5.55 | $5.43 | $5.47 | $5.47 | 2,813,160 |
| 2018-08-21 | $5.51 | $5.59 | $5.45 | $5.54 | $5.54 | 3,772,700 |
| 2018-08-20 | $5.35 | $5.53 | $5.29 | $5.51 | $5.51 | 3,977,580 |
| 2018-08-17 | $5.44 | $5.54 | $5.31 | $5.31 | $5.31 | 3,715,200 |
| 2018-08-16 | $5.41 | $5.58 | $5.31 | $5.42 | $5.42 | 4,508,200 |
| 2018-08-15 | $5.60 | $5.62 | $5.45 | $5.48 | $5.48 | 3,177,200 |
| 2018-08-14 | $5.53 | $5.64 | $5.52 | $5.60 | $5.60 | 3,946,990 |
| 2018-08-13 | $5.46 | $5.64 | $5.39 | $5.60 | $5.60 | 5,058,060 |
| 2018-08-10 | $5.46 | $5.53 | $5.42 | $5.49 | $5.49 | 2,779,500 |
| 2018-08-09 | $5.32 | $5.54 | $5.30 | $5.50 | $5.50 | 4,000,410 |
| 2018-08-08 | $5.40 | $5.50 | $5.34 | $5.36 | $5.36 | 3,155,490 |
| 2018-08-07 | $5.28 | $5.42 | $5.27 | $5.39 | $5.39 | 2,897,360 |
| 2018-08-06 | $5.26 | $5.33 | $5.20 | $5.26 | $5.26 | 2,636,300 |
| 2018-08-03 | $5.36 | $5.39 | $5.25 | $5.25 | $5.25 | 1,907,960 |
| 2018-08-02 | $5.50 | $5.55 | $5.21 | $5.34 | $5.34 | 5,053,580 |
| 2018-08-01 | $5.69 | $5.71 | $5.51 | $5.53 | $5.53 | 3,685,800 |
| 2018-07-31 | $5.63 | $5.68 | $5.61 | $5.65 | $5.65 | 2,293,100 |
| 2018-07-30 | $5.77 | $5.79 | $5.57 | $5.63 | $5.63 | 5,043,210 |
| 2018-07-27 | $5.92 | $5.94 | $5.77 | $5.77 | $5.77 | 7,723,500 |
| 2018-07-26 | $5.75 | $6.07 | $5.75 | $6.00 | $6.00 | 13,618,100 |
| 2018-07-25 | $5.82 | $5.90 | $5.76 | $5.78 | $5.78 | 5,560,800 |
| 2018-07-24 | $5.73 | $6.08 | $5.71 | $5.85 | $5.85 | 6,042,200 |
| 2018-07-23 | $5.65 | $5.83 | $5.56 | $5.74 | $5.74 | 6,162,100 |
| 2018-07-20 | $5.52 | $5.71 | $5.44 | $5.68 | $5.68 | 6,077,860 |
| 2018-07-19 | $5.68 | $5.69 | $5.48 | $5.49 | $5.49 | 4,144,300 |
| 2018-07-18 | $5.72 | $5.77 | $5.65 | $5.65 | $5.65 | 5,414,680 |
| 2018-07-17 | $5.57 | $5.72 | $5.57 | $5.70 | $5.70 | 5,984,400 |
| 2018-07-16 | $5.43 | $5.70 | $5.43 | $5.61 | $5.61 | 10,390,840 |
| 2018-07-13 | $5.94 | $5.98 | $5.89 | $5.93 | $5.93 | 5,017,460 |
| 2018-07-12 | $5.77 | $5.99 | $5.75 | $5.97 | $5.97 | 6,063,540 |
| 2018-07-11 | $5.89 | $5.92 | $5.56 | $5.73 | $5.73 | 6,651,370 |
| 2018-07-10 | $6.15 | $6.15 | $5.89 | $6.06 | $6.06 | 9,328,730 |
| 2018-07-09 | $6.00 | $6.21 | $5.99 | $6.16 | $6.16 | 5,699,080 |
| 2018-07-06 | $5.93 | $6.24 | $5.72 | $6.05 | $6.05 | 9,549,980 |
| 2018-07-05 | $6.33 | $6.69 | $6.04 | $6.06 | $6.06 | 9,433,800 |
| 2018-07-04 | $6.55 | $6.60 | $6.06 | $6.18 | $6.18 | 18,687,690 |
| 2018-07-03 | $6.94 | $7.12 | $6.66 | $6.72 | $6.72 | 30,048,130 |
| 2018-07-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 3,699,380 |
| 2018-06-29 | $5.82 | $6.04 | $5.79 | $6.00 | $6.00 | 4,545,700 |
| 2018-06-28 | $5.75 | $5.92 | $5.75 | $5.78 | $5.78 | 4,661,100 |
| 2018-06-27 | $5.74 | $5.82 | $5.68 | $5.77 | $5.77 | 3,135,400 |
| 2018-06-26 | $5.48 | $5.75 | $5.40 | $5.74 | $5.74 | 4,373,700 |
| 2018-06-25 | $5.57 | $5.70 | $5.54 | $5.54 | $5.54 | 3,757,000 |
| 2018-06-22 | $5.40 | $5.56 | $5.31 | $5.53 | $5.53 | 4,206,200 |
| 2018-06-21 | $5.61 | $5.66 | $5.33 | $5.37 | $5.37 | 4,573,900 |
| 2018-06-20 | $5.51 | $5.71 | $5.48 | $5.61 | $5.61 | 3,586,750 |
| 2018-06-19 | $6.00 | $6.11 | $5.50 | $5.53 | $5.53 | 6,221,300 |
| 2018-06-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-06-15 | $6.30 | $6.35 | $5.99 | $6.11 | $6.11 | 4,931,380 |
| 2018-06-14 | $6.32 | $6.46 | $6.28 | $6.30 | $6.30 | 2,593,680 |
| 2018-06-13 | $6.54 | $6.57 | $6.35 | $6.36 | $6.34 | 3,390,500 |
| 2018-06-12 | $6.48 | $6.66 | $6.34 | $6.61 | $6.59 | 3,787,380 |
| 2018-06-11 | $6.42 | $6.52 | $6.35 | $6.49 | $6.47 | 2,259,200 |
| 2018-06-08 | $6.62 | $6.66 | $6.36 | $6.45 | $6.43 | 3,654,600 |
| 2018-06-07 | $6.71 | $6.76 | $6.61 | $6.61 | $6.59 | 1,977,600 |
| 2018-06-06 | $6.72 | $6.77 | $6.67 | $6.70 | $6.68 | 2,491,750 |
| 2018-06-05 | $6.58 | $6.76 | $6.56 | $6.72 | $6.70 | 3,918,320 |
| 2018-06-04 | $6.67 | $6.71 | $6.56 | $6.58 | $6.56 | 2,526,500 |
| 2018-06-01 | $6.60 | $6.84 | $6.56 | $6.67 | $6.65 | 5,522,260 |
| 2018-05-31 | $6.61 | $6.66 | $6.57 | $6.59 | $6.57 | 4,711,960 |
| 2018-05-30 | $6.97 | $6.97 | $6.53 | $6.55 | $6.53 | 6,894,060 |
| 2018-05-29 | $7.17 | $7.21 | $7.06 | $7.10 | $7.08 | 3,492,900 |
| 2018-05-28 | $7.36 | $7.38 | $7.13 | $7.15 | $7.13 | 4,488,800 |
| 2018-05-25 | $7.53 | $7.56 | $7.35 | $7.36 | $7.34 | 3,747,800 |
| 2018-05-24 | $7.53 | $7.60 | $7.48 | $7.49 | $7.47 | 3,235,900 |
| 2018-05-23 | $7.74 | $7.74 | $7.50 | $7.51 | $7.49 | 5,485,400 |
| 2018-05-22 | $7.71 | $7.75 | $7.62 | $7.75 | $7.73 | 4,711,580 |
| 2018-05-21 | $7.52 | $7.74 | $7.52 | $7.69 | $7.67 | 6,407,800 |
| 2018-05-18 | $7.42 | $7.57 | $7.41 | $7.50 | $7.48 | 4,097,550 |
| 2018-05-17 | $7.40 | $7.45 | $7.37 | $7.39 | $7.37 | 2,076,650 |
| 2018-05-16 | $7.48 | $7.52 | $7.38 | $7.39 | $7.37 | 3,596,200 |
| 2018-05-15 | $7.47 | $7.56 | $7.34 | $7.54 | $7.52 | 4,604,260 |
| 2018-05-14 | $7.53 | $7.63 | $7.44 | $7.48 | $7.46 | 4,007,300 |
| 2018-05-11 | $7.77 | $7.77 | $7.48 | $7.53 | $7.51 | 5,699,260 |
| 2018-05-10 | $7.71 | $7.78 | $7.65 | $7.75 | $7.73 | 4,767,290 |
| 2018-05-09 | $7.74 | $7.77 | $7.66 | $7.71 | $7.69 | 5,194,170 |
| 2018-05-08 | $7.70 | $7.80 | $7.69 | $7.76 | $7.74 | 4,610,280 |
| 2018-05-07 | $7.58 | $7.75 | $7.56 | $7.71 | $7.69 | 4,836,600 |
| 2018-05-04 | $7.60 | $7.70 | $7.53 | $7.56 | $7.54 | 3,897,100 |
| 2018-05-03 | $7.42 | $7.70 | $7.29 | $7.65 | $7.63 | 5,946,740 |
| 2018-05-02 | $7.74 | $7.79 | $7.40 | $7.50 | $7.48 | 6,230,490 |
| 2018-05-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2018-04-30 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2018-04-27 | $7.66 | $7.80 | $7.59 | $7.74 | $7.72 | 5,994,690 |
| 2018-04-26 | $7.86 | $7.88 | $7.65 | $7.65 | $7.63 | 6,780,880 |
| 2018-04-25 | $7.64 | $7.91 | $7.60 | $7.91 | $7.88 | 10,128,790 |
| 2018-04-24 | $7.52 | $7.74 | $7.50 | $7.69 | $7.67 | 5,522,600 |
| 2018-04-23 | $7.58 | $7.63 | $7.38 | $7.52 | $7.50 | 5,577,590 |
| 2018-04-20 | $7.77 | $7.90 | $7.42 | $7.50 | $7.48 | 10,341,300 |
| 2018-04-19 | $8.07 | $8.08 | $7.83 | $7.87 | $7.85 | 19,390,700 |
| 2018-04-18 | $7.95 | $8.30 | $7.86 | $8.24 | $8.21 | 10,651,840 |
| 2018-04-17 | $8.28 | $8.31 | $7.90 | $7.93 | $7.90 | 10,138,500 |
| 2018-04-16 | $8.07 | $8.23 | $8.07 | $8.20 | $8.17 | 9,413,660 |
| 2018-04-13 | $8.09 | $8.16 | $8.04 | $8.07 | $8.04 | 7,030,470 |
| 2018-04-12 | $8.18 | $8.25 | $7.98 | $8.01 | $7.98 | 13,214,130 |
| 2018-04-11 | $8.27 | $8.35 | $8.14 | $8.23 | $8.20 | 16,377,570 |
| 2018-04-10 | $8.88 | $8.88 | $8.32 | $8.32 | $8.29 | 26,380,060 |
| 2018-04-09 | $8.67 | $9.26 | $8.66 | $9.24 | $9.21 | 20,824,280 |
| 2018-04-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.69 | 0 |
| 2018-04-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.69 | 0 |
| 2018-04-04 | $9.09 | $9.15 | $8.63 | $8.72 | $8.69 | 11,968,180 |
| 2018-04-03 | $8.86 | $9.10 | $8.79 | $9.09 | $9.06 | 14,314,090 |
| 2018-04-02 | $8.96 | $9.20 | $8.85 | $8.98 | $8.95 | 19,117,310 |
| 2018-03-30 | $8.65 | $8.98 | $8.62 | $8.96 | $8.93 | 17,115,480 |
| 2018-03-29 | $8.68 | $8.74 | $8.49 | $8.62 | $8.59 | 10,731,530 |
| 2018-03-28 | $8.33 | $8.70 | $8.28 | $8.60 | $8.57 | 16,864,410 |
| 2018-03-27 | $8.17 | $8.50 | $8.16 | $8.44 | $8.41 | 13,791,250 |
| 2018-03-26 | $7.70 | $8.11 | $7.62 | $8.10 | $8.07 | 7,826,280 |
| 2018-03-23 | $8.22 | $8.34 | $7.72 | $7.88 | $7.86 | 11,470,100 |
| 2018-03-22 | $8.35 | $8.59 | $8.28 | $8.48 | $8.45 | 8,721,050 |
| 2018-03-21 | $8.57 | $8.66 | $8.30 | $8.32 | $8.29 | 7,904,100 |
| 2018-03-20 | $8.40 | $8.59 | $8.31 | $8.55 | $8.52 | 7,541,970 |
| 2018-03-19 | $8.40 | $8.62 | $8.36 | $8.50 | $8.47 | 8,154,000 |
| 2018-03-16 | $8.63 | $8.69 | $8.44 | $8.45 | $8.42 | 8,853,000 |
| 2018-03-15 | $8.55 | $8.68 | $8.43 | $8.66 | $8.63 | 8,802,640 |
| 2018-03-14 | $8.81 | $8.87 | $8.60 | $8.60 | $8.57 | 8,453,280 |
| 2018-03-13 | $8.94 | $9.00 | $8.80 | $8.84 | $8.81 | 9,461,200 |
| 2018-03-12 | $8.94 | $9.15 | $8.87 | $8.99 | $8.96 | 16,337,840 |
| 2018-03-09 | $8.55 | $9.05 | $8.50 | $8.86 | $8.83 | 18,766,070 |
| 2018-03-08 | $8.50 | $8.60 | $8.42 | $8.55 | $8.52 | 6,291,900 |
| 2018-03-07 | $8.57 | $8.62 | $8.42 | $8.53 | $8.50 | 9,469,500 |
| 2018-03-06 | $8.68 | $8.82 | $8.58 | $8.62 | $8.59 | 11,594,430 |
| 2018-03-05 | $8.59 | $8.69 | $8.50 | $8.69 | $8.66 | 9,444,210 |
| 2018-03-02 | $8.63 | $8.88 | $8.49 | $8.59 | $8.56 | 19,940,190 |
| 2018-03-01 | $8.32 | $8.71 | $8.32 | $8.67 | $8.64 | 17,480,380 |
| 2018-02-28 | $8.23 | $8.63 | $8.23 | $8.38 | $8.35 | 15,865,940 |
| 2018-02-27 | $8.30 | $8.42 | $8.23 | $8.27 | $8.24 | 11,652,600 |
| 2018-02-26 | $8.08 | $8.34 | $8.00 | $8.31 | $8.28 | 13,683,050 |
| 2018-02-23 | $8.06 | $8.12 | $7.93 | $8.04 | $8.01 | 9,224,000 |
| 2018-02-22 | $7.85 | $8.13 | $7.76 | $8.13 | $8.10 | 9,838,910 |
| 2018-02-21 | $7.81 | $7.81 | $7.81 | $7.81 | $7.79 | 0 |
| 2018-02-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.79 | 0 |
| 2018-02-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.79 | 0 |
| 2018-02-16 | $7.81 | $7.81 | $7.81 | $7.81 | $7.79 | 0 |
| 2018-02-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.79 | 0 |
| 2018-02-14 | $7.97 | $7.99 | $7.75 | $7.81 | $7.79 | 6,840,470 |
| 2018-02-13 | $8.02 | $8.03 | $7.89 | $8.02 | $7.99 | 8,498,450 |
| 2018-02-12 | $7.70 | $8.03 | $7.68 | $8.00 | $7.97 | 11,225,440 |
| 2018-02-09 | $7.41 | $7.75 | $7.35 | $7.67 | $7.65 | 10,415,420 |
| 2018-02-08 | $7.25 | $7.65 | $7.25 | $7.54 | $7.52 | 7,020,600 |
| 2018-02-07 | $7.31 | $7.42 | $7.11 | $7.32 | $7.30 | 5,634,700 |
| 2018-02-06 | $7.49 | $7.58 | $7.12 | $7.12 | $7.10 | 6,873,200 |
| 2018-02-05 | $7.47 | $7.70 | $7.41 | $7.61 | $7.59 | 4,094,010 |
| 2018-02-02 | $7.49 | $7.67 | $7.32 | $7.59 | $7.57 | 5,884,800 |
| 2018-02-01 | $7.93 | $7.98 | $7.53 | $7.53 | $7.51 | 9,235,600 |
| 2018-01-31 | $8.23 | $8.24 | $7.87 | $7.89 | $7.87 | 8,933,000 |
| 2018-01-30 | $8.33 | $8.38 | $8.22 | $8.30 | $8.27 | 5,221,720 |
| 2018-01-29 | $8.25 | $8.36 | $8.15 | $8.33 | $8.30 | 6,231,820 |
| 2018-01-26 | $8.22 | $8.38 | $8.21 | $8.25 | $8.22 | 7,911,900 |
| 2018-01-25 | $8.26 | $8.55 | $8.25 | $8.25 | $8.22 | 14,094,250 |
| 2018-01-24 | $8.14 | $8.36 | $8.05 | $8.30 | $8.27 | 11,330,190 |
| 2018-01-23 | $8.14 | $8.28 | $8.08 | $8.13 | $8.10 | 9,136,970 |
| 2018-01-22 | $7.90 | $8.23 | $7.77 | $8.17 | $8.14 | 13,554,510 |
| 2018-01-19 | $7.86 | $7.96 | $7.82 | $7.86 | $7.84 | 4,980,200 |
| 2018-01-18 | $7.94 | $8.02 | $7.85 | $7.90 | $7.88 | 10,077,880 |
| 2018-01-17 | $7.62 | $7.85 | $7.46 | $7.77 | $7.75 | 7,371,020 |
| 2018-01-16 | $7.53 | $7.69 | $7.52 | $7.61 | $7.59 | 3,573,800 |
| 2018-01-15 | $7.86 | $7.86 | $7.52 | $7.53 | $7.51 | 7,461,500 |
| 2018-01-12 | $7.98 | $8.03 | $7.82 | $7.86 | $7.84 | 5,210,470 |
| 2018-01-11 | $7.77 | $8.02 | $7.72 | $8.00 | $7.97 | 9,696,960 |
| 2018-01-10 | $7.88 | $7.91 | $7.73 | $7.78 | $7.76 | 5,634,000 |
| 2018-01-09 | $7.92 | $7.97 | $7.83 | $7.88 | $7.86 | 4,347,570 |
| 2018-01-08 | $8.02 | $8.02 | $7.82 | $7.93 | $7.90 | 6,658,180 |
| 2018-01-05 | $8.01 | $8.08 | $7.92 | $8.01 | $7.98 | 6,162,170 |
| 2018-01-04 | $8.04 | $8.04 | $7.93 | $8.00 | $7.97 | 5,094,600 |
| 2018-01-03 | $7.88 | $8.06 | $7.84 | $8.04 | $8.01 | 8,400,380 |
| 2018-01-02 | $7.88 | $7.90 | $7.75 | $7.88 | $7.86 | 4,666,300 |
| 2018-01-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.85 | 0 |
| 2017-12-29 | $7.70 | $7.88 | $7.69 | $7.87 | $7.85 | 4,915,490 |
| 2017-12-28 | $7.66 | $7.79 | $7.64 | $7.70 | $7.68 | 4,156,500 |
| 2017-12-27 | $7.77 | $7.83 | $7.66 | $7.66 | $7.64 | 4,874,300 |
| 2017-12-26 | $7.73 | $7.83 | $7.64 | $7.80 | $7.78 | 4,665,000 |
| 2017-12-25 | $7.86 | $7.92 | $7.70 | $7.75 | $7.73 | 4,137,070 |
| 2017-12-22 | $7.99 | $8.06 | $7.85 | $7.86 | $7.84 | 4,279,880 |
| 2017-12-21 | $7.85 | $8.04 | $7.77 | $7.99 | $7.96 | 5,929,180 |
| 2017-12-20 | $8.11 | $8.12 | $7.81 | $7.85 | $7.83 | 6,366,720 |
| 2017-12-19 | $8.00 | $8.19 | $7.99 | $8.14 | $8.11 | 6,178,500 |
| 2017-12-18 | $8.10 | $8.12 | $7.92 | $7.99 | $7.96 | 4,529,420 |
| 2017-12-15 | $8.20 | $8.23 | $8.04 | $8.10 | $8.07 | 5,771,940 |
| 2017-12-14 | $8.13 | $8.27 | $8.04 | $8.25 | $8.22 | 8,213,020 |
| 2017-12-13 | $7.96 | $8.17 | $7.96 | $8.14 | $8.11 | 5,480,900 |
| 2017-12-12 | $8.19 | $8.19 | $7.98 | $8.02 | $7.99 | 6,709,420 |
| 2017-12-11 | $8.19 | $8.30 | $8.10 | $8.18 | $8.15 | 9,331,130 |
| 2017-12-08 | $7.83 | $8.19 | $7.83 | $8.08 | $8.05 | 11,860,440 |
| 2017-12-07 | $7.61 | $8.00 | $7.60 | $7.87 | $7.85 | 9,981,520 |
| 2017-12-06 | $7.50 | $7.70 | $7.48 | $7.67 | $7.65 | 5,805,630 |
| 2017-12-05 | $7.85 | $7.88 | $7.43 | $7.52 | $7.50 | 8,786,120 |
| 2017-12-04 | $8.10 | $8.10 | $7.81 | $7.85 | $7.83 | 7,027,900 |
| 2017-12-01 | $7.98 | $8.17 | $7.93 | $8.13 | $8.10 | 8,020,670 |
| 2017-11-30 | $7.91 | $8.05 | $7.86 | $7.98 | $7.95 | 6,369,720 |
| 2017-11-29 | $8.03 | $8.03 | $7.73 | $7.95 | $7.92 | 8,216,890 |
| 2017-11-28 | $7.89 | $8.07 | $7.86 | $8.04 | $8.01 | 7,135,130 |
| 2017-11-27 | $7.89 | $7.98 | $7.74 | $7.87 | $7.85 | 5,942,320 |
| 2017-11-24 | $7.82 | $8.06 | $7.82 | $7.89 | $7.87 | 8,951,110 |
| 2017-11-23 | $8.11 | $8.17 | $7.88 | $7.88 | $7.86 | 8,293,120 |
| 2017-11-22 | $8.07 | $8.24 | $7.98 | $8.08 | $8.05 | 8,956,920 |
| 2017-11-21 | $8.15 | $8.24 | $7.98 | $8.05 | $8.02 | 6,632,400 |
| 2017-11-20 | $8.10 | $8.16 | $7.88 | $8.14 | $8.11 | 5,939,550 |
| 2017-11-17 | $8.87 | $8.87 | $8.06 | $8.15 | $8.12 | 12,331,410 |
| 2017-11-16 | $8.78 | $8.92 | $8.71 | $8.87 | $8.84 | 5,631,450 |
| 2017-11-15 | $8.77 | $8.91 | $8.73 | $8.82 | $8.79 | 6,129,800 |
| 2017-11-14 | $9.07 | $9.07 | $8.70 | $8.79 | $8.76 | 11,324,230 |
| 2017-11-13 | $9.49 | $9.49 | $9.03 | $9.07 | $9.04 | 9,265,310 |
| 2017-11-10 | $9.21 | $9.33 | $9.15 | $9.30 | $9.27 | 7,609,900 |
| 2017-11-09 | $9.13 | $9.26 | $9.11 | $9.26 | $9.23 | 7,374,100 |
| 2017-11-08 | $9.05 | $9.30 | $9.05 | $9.15 | $9.12 | 8,147,740 |
| 2017-11-07 | $9.11 | $9.11 | $8.94 | $9.08 | $9.05 | 6,321,080 |
| 2017-11-06 | $8.98 | $9.11 | $8.94 | $9.10 | $9.07 | 7,664,230 |
| 2017-11-03 | $9.10 | $9.16 | $8.91 | $8.97 | $8.94 | 7,147,530 |
| 2017-11-02 | $9.25 | $9.25 | $9.00 | $9.10 | $9.07 | 8,265,000 |
| 2017-11-01 | $9.43 | $9.50 | $9.25 | $9.28 | $9.25 | 6,736,800 |
| 2017-10-31 | $9.37 | $9.47 | $9.31 | $9.45 | $9.42 | 6,187,250 |
| 2017-10-30 | $9.89 | $9.90 | $9.33 | $9.39 | $9.36 | 12,910,800 |
| 2017-10-27 | $10.32 | $10.34 | $9.90 | $9.93 | $9.90 | 13,953,060 |
| 2017-10-26 | $10.30 | $10.38 | $10.24 | $10.35 | $10.32 | 8,714,930 |
| 2017-10-25 | $10.24 | $10.37 | $10.18 | $10.34 | $10.31 | 6,289,040 |
| 2017-10-24 | $10.25 | $10.36 | $10.11 | $10.25 | $10.22 | 7,094,690 |
| 2017-10-23 | $10.27 | $10.32 | $10.21 | $10.29 | $10.26 | 5,759,990 |
| 2017-10-20 | $10.15 | $10.29 | $10.11 | $10.27 | $10.24 | 5,620,590 |
| 2017-10-19 | $10.33 | $10.40 | $10.08 | $10.13 | $10.10 | 9,209,900 |
| 2017-10-18 | $10.71 | $10.76 | $10.30 | $10.33 | $10.30 | 12,017,240 |
| 2017-10-17 | $10.69 | $10.80 | $10.63 | $10.70 | $10.67 | 8,981,320 |
| 2017-10-16 | $11.25 | $11.25 | $10.68 | $10.69 | $10.66 | 17,672,320 |
| 2017-10-13 | $11.43 | $11.47 | $11.24 | $11.38 | $11.34 | 12,266,310 |
| 2017-10-12 | $11.42 | $11.75 | $11.32 | $11.54 | $11.50 | 17,464,330 |
| 2017-10-11 | $11.71 | $11.76 | $11.34 | $11.41 | $11.37 | 18,579,530 |
| 2017-10-10 | $11.87 | $11.89 | $11.61 | $11.83 | $11.79 | 21,010,950 |
| 2017-10-09 | $11.80 | $12.13 | $11.54 | $12.03 | $11.99 | 42,536,210 |
| 2017-10-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 0 |
| 2017-10-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 0 |
| 2017-10-04 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 0 |
| 2017-10-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 0 |
| 2017-10-02 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 0 |
| 2017-09-29 | $11.05 | $12.13 | $10.95 | $11.59 | $11.55 | 35,134,020 |
| 2017-09-28 | $11.00 | $11.27 | $10.85 | $11.03 | $11.00 | 17,567,420 |
| 2017-09-27 | $10.67 | $11.33 | $10.63 | $11.15 | $11.11 | 21,217,520 |
| 2017-09-26 | $10.93 | $10.94 | $10.50 | $10.76 | $10.73 | 16,242,810 |
| 2017-09-25 | $11.17 | $11.45 | $10.81 | $10.89 | $10.86 | 25,443,160 |
| 2017-09-22 | $10.61 | $11.37 | $10.48 | $11.29 | $11.25 | 35,496,350 |
| 2017-09-21 | $10.60 | $10.88 | $10.57 | $10.67 | $10.64 | 16,651,690 |
| 2017-09-20 | $10.46 | $10.64 | $10.37 | $10.60 | $10.57 | 9,508,930 |
| 2017-09-19 | $10.57 | $10.60 | $10.41 | $10.46 | $10.43 | 6,800,500 |
| 2017-09-18 | $10.45 | $10.55 | $10.41 | $10.54 | $10.51 | 4,977,770 |
| 2017-09-15 | $10.42 | $10.48 | $10.35 | $10.45 | $10.42 | 5,309,890 |
| 2017-09-14 | $10.53 | $10.57 | $10.38 | $10.41 | $10.38 | 5,793,690 |
| 2017-09-13 | $10.49 | $10.54 | $10.43 | $10.53 | $10.50 | 5,359,930 |
| 2017-09-12 | $10.74 | $10.77 | $10.47 | $10.52 | $10.49 | 8,241,570 |
| 2017-09-11 | $10.65 | $10.77 | $10.57 | $10.73 | $10.70 | 6,775,150 |
| 2017-09-08 | $10.73 | $10.81 | $10.55 | $10.66 | $10.63 | 7,059,610 |
| 2017-09-07 | $10.95 | $11.07 | $10.66 | $10.71 | $10.68 | 11,895,700 |
| 2017-09-06 | $10.61 | $10.94 | $10.55 | $10.94 | $10.91 | 11,493,480 |
| 2017-09-05 | $10.84 | $10.88 | $10.65 | $10.68 | $10.65 | 9,660,610 |
| 2017-09-04 | $10.74 | $10.94 | $10.63 | $10.85 | $10.82 | 12,448,960 |
| 2017-09-01 | $10.60 | $10.77 | $10.48 | $10.75 | $10.72 | 10,152,450 |
| 2017-08-31 | $10.45 | $10.73 | $10.43 | $10.62 | $10.59 | 8,488,980 |
| 2017-08-30 | $10.40 | $10.62 | $10.38 | $10.45 | $10.42 | 7,330,850 |
| 2017-08-29 | $10.52 | $10.61 | $10.36 | $10.41 | $10.38 | 6,525,870 |
| 2017-08-28 | $10.43 | $10.64 | $10.43 | $10.55 | $10.52 | 11,496,730 |
| 2017-08-25 | $10.08 | $10.48 | $10.06 | $10.48 | $10.45 | 8,805,770 |
| 2017-08-24 | $10.32 | $10.32 | $9.99 | $10.05 | $10.02 | 5,544,110 |
| 2017-08-23 | $10.30 | $10.44 | $10.25 | $10.28 | $10.25 | 3,751,910 |
| 2017-08-22 | $10.47 | $10.48 | $10.27 | $10.31 | $10.28 | 3,826,290 |
| 2017-08-21 | $10.35 | $10.50 | $10.33 | $10.47 | $10.44 | 6,155,210 |
| 2017-08-18 | $10.40 | $10.47 | $10.28 | $10.35 | $10.32 | 6,681,520 |
| 2017-08-17 | $10.38 | $10.63 | $10.31 | $10.50 | $10.47 | 12,839,820 |
| 2017-08-16 | $10.21 | $10.47 | $10.15 | $10.39 | $10.36 | 9,446,790 |
| 2017-08-15 | $10.18 | $10.23 | $10.09 | $10.22 | $10.19 | 5,490,200 |
| 2017-08-14 | $9.83 | $10.18 | $9.83 | $10.15 | $10.12 | 6,020,770 |
| 2017-08-11 | $9.91 | $10.01 | $9.84 | $9.92 | $9.89 | 3,668,420 |
| 2017-08-10 | $10.07 | $10.15 | $9.89 | $9.94 | $9.91 | 4,295,690 |
| 2017-08-09 | $10.01 | $10.16 | $9.97 | $10.11 | $10.08 | 5,194,010 |
| 2017-08-08 | $10.00 | $10.03 | $9.83 | $9.97 | $9.94 | 4,717,600 |
| 2017-08-07 | $9.96 | $10.04 | $9.88 | $9.98 | $9.95 | 2,888,590 |
| 2017-08-04 | $10.11 | $10.15 | $9.86 | $9.89 | $9.86 | 5,815,350 |
| 2017-08-03 | $10.08 | $10.22 | $10.01 | $10.11 | $10.08 | 3,766,050 |
| 2017-08-02 | $10.14 | $10.23 | $10.01 | $10.01 | $9.98 | 4,729,440 |
| 2017-08-01 | $10.28 | $10.41 | $10.12 | $10.18 | $10.15 | 8,359,680 |
| 2017-07-31 | $10.27 | $10.77 | $10.21 | $10.37 | $10.34 | 16,634,270 |
| 2017-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.02 | 0 |
| 2017-07-14 | $10.12 | $10.19 | $9.97 | $10.05 | $10.02 | 3,532,050 |
| 2017-07-13 | $10.29 | $10.35 | $10.10 | $10.14 | $10.11 | 3,412,640 |
| 2017-07-12 | $10.24 | $10.38 | $10.14 | $10.31 | $10.28 | 3,144,850 |
| 2017-07-11 | $10.49 | $10.58 | $10.31 | $10.33 | $10.30 | 3,160,070 |
| 2017-07-10 | $10.60 | $10.72 | $10.46 | $10.53 | $10.50 | 4,651,310 |
| 2017-07-07 | $10.56 | $10.78 | $10.53 | $10.68 | $10.65 | 5,288,670 |
| 2017-07-06 | $10.67 | $10.76 | $10.54 | $10.61 | $10.58 | 8,611,720 |
| 2017-07-05 | $10.30 | $11.28 | $10.18 | $10.79 | $10.76 | 12,768,490 |
| 2017-07-04 | $10.22 | $10.37 | $10.19 | $10.37 | $10.34 | 4,795,310 |
| 2017-07-03 | $10.11 | $10.26 | $10.09 | $10.25 | $10.22 | 3,732,640 |
| 2017-06-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.94 | 0 |
| 2017-06-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.94 | 0 |
| 2017-06-28 | $10.08 | $10.11 | $9.89 | $9.97 | $9.94 | 3,005,650 |
| 2017-06-27 | $10.18 | $10.28 | $10.09 | $10.12 | $10.09 | 4,171,760 |
| 2017-06-26 | $9.95 | $10.14 | $9.91 | $10.13 | $10.10 | 4,275,720 |
| 2017-06-23 | $9.89 | $10.01 | $9.70 | $9.99 | $9.96 | 2,720,810 |
| 2017-06-22 | $10.25 | $10.28 | $9.95 | $9.96 | $9.93 | 3,818,900 |
| 2017-06-21 | $10.40 | $10.42 | $10.16 | $10.27 | $10.24 | 3,994,340 |
| 2017-06-20 | $10.36 | $10.44 | $10.33 | $10.43 | $10.40 | 6,195,950 |
| 2017-06-19 | $10.30 | $10.39 | $10.25 | $10.34 | $10.31 | 2,513,180 |
| 2017-06-16 | $10.27 | $10.33 | $10.18 | $10.32 | $10.29 | 2,959,100 |
| 2017-06-15 | $10.14 | $10.40 | $10.10 | $10.31 | $10.28 | 5,797,490 |
| 2017-06-14 | $9.95 | $10.16 | $9.95 | $10.09 | $10.06 | 2,657,620 |
| 2017-06-13 | $9.83 | $10.04 | $9.83 | $9.99 | $9.96 | 1,866,200 |
| 2017-06-12 | $10.04 | $10.04 | $9.79 | $9.79 | $9.76 | 2,823,900 |
| 2017-06-09 | $10.10 | $10.15 | $9.91 | $10.12 | $10.09 | 2,704,500 |
| 2017-06-08 | $10.21 | $10.34 | $10.05 | $10.14 | $10.11 | 3,731,440 |
| 2017-06-07 | $9.93 | $10.38 | $9.88 | $10.29 | $10.26 | 4,406,270 |
| 2017-06-06 | $9.77 | $9.96 | $9.77 | $9.93 | $9.90 | 1,516,060 |
| 2017-06-05 | $9.77 | $9.95 | $9.77 | $9.83 | $9.80 | 1,767,500 |
| 2017-06-02 | $9.60 | $9.87 | $9.47 | $9.76 | $9.73 | 2,039,690 |
| 2017-06-01 | $10.11 | $10.20 | $9.58 | $9.58 | $9.55 | 3,570,750 |
| 2017-05-31 | $10.30 | $10.48 | $10.22 | $10.23 | $10.20 | 3,296,930 |
| 2017-05-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.26 | 0 |
| 2017-05-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.26 | 0 |
| 2017-05-26 | $10.16 | $10.38 | $10.05 | $10.29 | $10.26 | 4,892,220 |
| 2017-05-25 | $10.29 | $10.29 | $9.90 | $10.12 | $10.09 | 6,138,590 |
| 2017-05-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.33 | 0 |
| 2017-05-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.33 | 0 |
| 2017-05-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.33 | 0 |
| 2017-05-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.33 | 0 |
| 2017-05-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.33 | 0 |
| 2017-05-17 | $10.30 | $10.41 | $10.25 | $10.36 | $10.33 | 3,145,710 |
| 2017-05-16 | $9.75 | $10.37 | $9.69 | $10.34 | $10.31 | 4,461,450 |
| 2017-05-15 | $9.72 | $9.89 | $9.72 | $9.73 | $9.70 | 1,858,200 |
| 2017-05-12 | $9.78 | $9.85 | $9.56 | $9.70 | $9.67 | 2,731,540 |
| 2017-05-11 | $9.91 | $9.95 | $9.45 | $9.82 | $9.79 | 4,817,410 |
| 2017-05-10 | $10.28 | $10.42 | $9.95 | $9.97 | $9.94 | 2,948,850 |
| 2017-05-09 | $10.06 | $10.35 | $9.97 | $10.35 | $10.32 | 3,740,750 |
| 2017-05-08 | $10.13 | $10.30 | $10.01 | $10.07 | $10.04 | 2,679,570 |
| 2017-05-05 | $10.28 | $10.35 | $10.06 | $10.12 | $10.09 | 2,736,940 |
| 2017-05-04 | $10.34 | $10.49 | $10.26 | $10.33 | $10.30 | 2,289,230 |
| 2017-05-03 | $10.40 | $10.53 | $10.27 | $10.34 | $10.31 | 2,324,870 |
| 2017-05-02 | $10.45 | $10.60 | $10.41 | $10.45 | $10.42 | 2,126,210 |
| 2017-05-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.41 | 0 |
| 2017-04-28 | $10.32 | $10.56 | $10.24 | $10.44 | $10.41 | 3,351,670 |
| 2017-04-27 | $10.09 | $10.35 | $9.82 | $10.35 | $10.32 | 4,923,210 |
| 2017-04-26 | $10.21 | $10.22 | $10.07 | $10.11 | $10.08 | 2,166,530 |
| 2017-04-25 | $10.19 | $10.35 | $10.16 | $10.18 | $10.15 | 2,461,510 |
| 2017-04-24 | $10.30 | $10.38 | $9.92 | $10.18 | $10.15 | 3,847,640 |
| 2017-04-21 | $10.32 | $10.44 | $10.31 | $10.40 | $10.37 | 3,060,230 |
| 2017-04-20 | $10.57 | $10.62 | $10.23 | $10.31 | $10.28 | 4,202,110 |
| 2017-04-19 | $10.83 | $10.83 | $10.46 | $10.57 | $10.54 | 4,105,420 |
| 2017-04-18 | $11.10 | $11.15 | $10.82 | $10.85 | $10.82 | 3,410,770 |
| 2017-04-17 | $11.13 | $11.16 | $11.00 | $11.07 | $11.03 | 2,644,540 |
| 2017-04-14 | $11.20 | $11.25 | $11.04 | $11.06 | $11.03 | 3,473,230 |
| 2017-04-13 | $11.45 | $11.45 | $11.23 | $11.25 | $11.21 | 4,397,880 |
| 2017-04-12 | $11.50 | $11.62 | $11.37 | $11.37 | $11.28 | 6,048,080 |
| 2017-04-11 | $11.09 | $11.43 | $11.05 | $11.39 | $11.30 | 4,461,850 |
| 2017-04-10 | $11.29 | $11.30 | $11.05 | $11.14 | $11.06 | 4,879,060 |
| 2017-04-07 | $11.31 | $11.36 | $11.23 | $11.30 | $11.21 | 4,902,200 |
| 2017-04-06 | $11.32 | $11.47 | $11.21 | $11.38 | $11.29 | 5,868,750 |
| 2017-04-05 | $11.08 | $11.37 | $11.05 | $11.29 | $11.20 | 5,629,650 |
| 2017-04-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.98 | 0 |
| 2017-04-03 | $11.06 | $11.06 | $11.06 | $11.06 | $10.98 | 0 |
| 2017-03-31 | $11.22 | $11.27 | $10.91 | $11.06 | $10.98 | 6,086,860 |
| 2017-03-30 | $11.48 | $11.48 | $11.17 | $11.19 | $11.11 | 5,963,200 |
| 2017-03-29 | $11.65 | $11.74 | $11.43 | $11.45 | $11.36 | 5,517,680 |
| 2017-03-28 | $11.67 | $11.83 | $11.62 | $11.70 | $11.61 | 3,626,110 |
| 2017-03-27 | $12.01 | $12.05 | $11.65 | $11.70 | $11.61 | 8,507,440 |
| 2017-03-24 | $12.10 | $12.12 | $11.91 | $12.06 | $11.97 | 4,903,650 |
| 2017-03-23 | $12.26 | $12.37 | $12.02 | $12.12 | $12.03 | 6,830,340 |
| 2017-03-22 | $12.41 | $12.51 | $12.21 | $12.24 | $12.15 | 5,892,370 |
| 2017-03-21 | $12.46 | $12.51 | $12.34 | $12.51 | $12.42 | 4,294,610 |
| 2017-03-20 | $12.52 | $12.56 | $12.32 | $12.45 | $12.36 | 4,782,410 |
| 2017-03-17 | $12.69 | $12.74 | $12.52 | $12.57 | $12.47 | 6,554,220 |
| 2017-03-16 | $12.66 | $12.76 | $12.61 | $12.70 | $12.60 | 6,546,970 |
| 2017-03-15 | $12.43 | $12.72 | $12.32 | $12.72 | $12.62 | 7,844,160 |
| 2017-03-14 | $12.50 | $12.65 | $12.34 | $12.37 | $12.28 | 4,861,400 |
| 2017-03-13 | $12.56 | $12.57 | $12.38 | $12.47 | $12.38 | 5,237,340 |
| 2017-03-10 | $12.66 | $12.67 | $12.45 | $12.50 | $12.41 | 5,002,040 |
| 2017-03-09 | $12.45 | $12.90 | $12.31 | $12.68 | $12.58 | 8,914,390 |
| 2017-03-08 | $12.49 | $12.60 | $12.34 | $12.41 | $12.32 | 6,213,560 |
| 2017-03-07 | $12.44 | $12.78 | $12.39 | $12.46 | $12.37 | 12,371,190 |
| 2017-03-06 | $11.83 | $12.22 | $11.83 | $12.22 | $12.13 | 5,037,160 |
| 2017-03-03 | $11.91 | $11.99 | $11.72 | $11.95 | $11.86 | 3,407,540 |
| 2017-03-02 | $11.94 | $12.06 | $11.86 | $11.87 | $11.78 | 3,474,510 |
| 2017-03-01 | $11.92 | $12.08 | $11.88 | $11.91 | $11.82 | 4,882,010 |
| 2017-02-28 | $11.90 | $12.01 | $11.79 | $11.92 | $11.83 | 3,736,190 |
| 2017-02-27 | $12.09 | $12.24 | $11.96 | $11.97 | $11.88 | 4,907,520 |
| 2017-02-24 | $11.85 | $12.03 | $11.77 | $12.03 | $11.94 | 4,324,090 |
| 2017-02-23 | $11.86 | $11.91 | $11.69 | $11.91 | $11.82 | 3,914,910 |
| 2017-02-22 | $11.88 | $12.05 | $11.78 | $11.88 | $11.79 | 3,960,470 |
| 2017-02-21 | $11.65 | $11.95 | $11.62 | $11.88 | $11.79 | 4,368,020 |
| 2017-02-20 | $11.53 | $11.67 | $11.45 | $11.65 | $11.56 | 4,425,540 |
| 2017-02-17 | $11.43 | $11.61 | $11.38 | $11.53 | $11.44 | 6,176,650 |
| 2017-02-16 | $11.47 | $11.61 | $11.35 | $11.42 | $11.33 | 6,461,390 |
| 2017-02-15 | $11.76 | $11.80 | $11.47 | $11.50 | $11.41 | 4,049,030 |
| 2017-02-14 | $11.89 | $11.89 | $11.73 | $11.76 | $11.67 | 2,726,630 |
| 2017-02-13 | $11.81 | $11.92 | $11.73 | $11.88 | $11.79 | 3,113,210 |
| 2017-02-10 | $12.02 | $12.07 | $11.75 | $11.81 | $11.72 | 4,262,670 |
| 2017-02-09 | $11.95 | $12.10 | $11.88 | $12.05 | $11.96 | 3,195,010 |
| 2017-02-08 | $11.75 | $11.98 | $11.62 | $11.95 | $11.86 | 4,275,680 |
| 2017-02-07 | $11.88 | $11.93 | $11.69 | $11.80 | $11.71 | 3,664,910 |
| 2017-02-06 | $11.71 | $11.94 | $11.71 | $11.91 | $11.82 | 3,587,510 |
| 2017-02-03 | $11.63 | $11.74 | $11.52 | $11.73 | $11.64 | 3,707,590 |
| 2017-02-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.55 | 0 |
| 2017-02-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.55 | 0 |
| 2017-01-31 | $11.64 | $11.64 | $11.64 | $11.64 | $11.55 | 0 |
| 2017-01-30 | $11.64 | $11.64 | $11.64 | $11.64 | $11.55 | 0 |
| 2017-01-27 | $11.64 | $11.64 | $11.64 | $11.64 | $11.55 | 0 |
| 2017-01-26 | $11.55 | $11.68 | $11.51 | $11.64 | $11.55 | 2,050,280 |
| 2017-01-25 | $11.55 | $11.73 | $11.41 | $11.49 | $11.40 | 3,986,150 |
| 2017-01-24 | $11.82 | $11.84 | $11.59 | $11.64 | $11.55 | 2,759,470 |
| 2017-01-23 | $11.73 | $11.91 | $11.69 | $11.83 | $11.74 | 3,025,600 |
| 2017-01-20 | $11.33 | $11.83 | $11.33 | $11.73 | $11.64 | 4,621,250 |
| 2017-01-19 | $11.33 | $11.49 | $11.18 | $11.40 | $11.31 | 2,429,590 |
| 2017-01-18 | $11.50 | $11.60 | $11.34 | $11.36 | $11.27 | 4,402,530 |
| 2017-01-17 | $11.22 | $11.70 | $10.85 | $11.59 | $11.50 | 4,905,720 |
| 2017-01-16 | $11.76 | $11.76 | $10.70 | $11.25 | $11.16 | 5,454,120 |
| 2017-01-13 | $12.24 | $12.24 | $11.71 | $11.76 | $11.67 | 3,264,850 |
| 2017-01-12 | $12.50 | $12.55 | $12.14 | $12.15 | $12.06 | 3,481,960 |
| 2017-01-11 | $12.52 | $12.72 | $12.42 | $12.49 | $12.40 | 3,177,420 |
| 2017-01-10 | $12.73 | $12.79 | $12.50 | $12.60 | $12.50 | 2,689,940 |
| 2017-01-09 | $12.64 | $12.81 | $12.57 | $12.68 | $12.58 | 2,904,120 |
| 2017-01-06 | $13.05 | $13.09 | $12.63 | $12.64 | $12.54 | 5,178,260 |
| 2017-01-05 | $13.15 | $13.15 | $13.02 | $13.03 | $12.93 | 2,554,330 |
| 2017-01-04 | $13.10 | $13.19 | $12.95 | $13.16 | $13.06 | 3,814,350 |
| 2017-01-03 | $13.17 | $13.17 | $13.02 | $13.08 | $12.98 | 2,876,580 |
| 2017-01-02 | $13.11 | $13.11 | $13.11 | $13.11 | $13.01 | 0 |
| 2016-12-30 | $13.01 | $13.22 | $12.92 | $13.11 | $13.01 | 4,146,240 |
| 2016-12-29 | $12.73 | $13.17 | $12.70 | $13.06 | $12.96 | 6,095,590 |
| 2016-12-28 | $12.87 | $12.90 | $12.65 | $12.80 | $12.70 | 2,508,780 |
| 2016-12-27 | $12.82 | $12.93 | $12.74 | $12.84 | $12.74 | 3,425,720 |
| 2016-12-26 | $12.69 | $12.92 | $12.47 | $12.87 | $12.77 | 6,162,440 |
| 2016-12-23 | $12.70 | $12.83 | $12.48 | $12.77 | $12.67 | 4,498,590 |
| 2016-12-22 | $12.67 | $12.72 | $12.52 | $12.71 | $12.61 | 3,573,890 |
| 2016-12-21 | $12.65 | $12.77 | $12.60 | $12.67 | $12.57 | 3,544,930 |
| 2016-12-20 | $12.69 | $12.73 | $12.55 | $12.62 | $12.52 | 3,354,350 |
| 2016-12-19 | $12.80 | $12.84 | $12.51 | $12.63 | $12.53 | 2,655,100 |
| 2016-12-16 | $12.65 | $12.83 | $12.62 | $12.80 | $12.70 | 3,430,770 |
| 2016-12-15 | $12.58 | $12.90 | $12.45 | $12.65 | $12.55 | 4,403,590 |
| 2016-12-14 | $12.70 | $12.92 | $12.60 | $12.62 | $12.52 | 4,035,840 |
| 2016-12-13 | $12.60 | $12.85 | $12.36 | $12.74 | $12.64 | 6,637,810 |
| 2016-12-12 | $13.94 | $13.94 | $12.60 | $12.60 | $12.50 | 10,488,180 |
| 2016-12-09 | $13.82 | $14.02 | $13.79 | $14.00 | $13.89 | 5,263,860 |
| 2016-12-08 | $13.92 | $14.05 | $13.72 | $13.93 | $13.82 | 6,014,760 |
| 2016-12-07 | $13.55 | $13.91 | $13.47 | $13.91 | $13.80 | 6,237,850 |
| 2016-12-06 | $13.53 | $13.64 | $13.48 | $13.50 | $13.40 | 4,629,880 |
| 2016-12-05 | $13.39 | $13.69 | $13.33 | $13.51 | $13.41 | 6,532,480 |
| 2016-12-02 | $14.15 | $14.15 | $13.58 | $13.58 | $13.48 | 7,370,250 |
| 2016-12-01 | $14.03 | $14.22 | $13.95 | $14.08 | $13.97 | 8,049,630 |
| 2016-11-30 | $14.01 | $14.20 | $13.88 | $13.99 | $13.88 | 6,758,100 |
| 2016-11-29 | $14.30 | $14.42 | $13.91 | $13.99 | $13.88 | 7,860,100 |
| 2016-11-28 | $14.41 | $14.52 | $14.19 | $14.23 | $14.12 | 5,722,320 |
| 2016-11-25 | $14.45 | $14.58 | $13.96 | $14.36 | $14.25 | 8,827,840 |
| 2016-11-24 | $15.14 | $15.17 | $14.41 | $14.54 | $14.43 | 12,914,330 |
| 2016-11-23 | $15.29 | $15.45 | $15.08 | $15.13 | $15.02 | 11,086,800 |
| 2016-11-22 | $15.25 | $15.26 | $15.05 | $15.25 | $15.13 | 8,799,280 |
| 2016-11-21 | $15.05 | $15.23 | $14.95 | $15.23 | $15.11 | 8,355,490 |
| 2016-11-18 | $15.25 | $15.33 | $14.96 | $15.00 | $14.89 | 8,032,280 |
| 2016-11-17 | $15.30 | $15.44 | $15.02 | $15.24 | $15.12 | 10,357,080 |
| 2016-11-16 | $15.82 | $15.82 | $15.20 | $15.28 | $15.16 | 13,878,850 |
| 2016-11-15 | $15.58 | $15.82 | $15.40 | $15.82 | $15.70 | 13,811,550 |
| 2016-11-14 | $15.67 | $15.80 | $15.25 | $15.57 | $15.45 | 16,889,830 |
| 2016-11-11 | $16.30 | $16.30 | $15.52 | $15.64 | $15.52 | 27,813,160 |
| 2016-11-10 | $15.98 | $16.55 | $15.81 | $16.33 | $16.21 | 33,795,350 |
| 2016-11-09 | $15.20 | $16.27 | $15.05 | $16.17 | $16.05 | 41,156,840 |
| 2016-11-08 | $15.05 | $15.48 | $14.90 | $15.28 | $15.16 | 32,513,960 |
| 2016-11-07 | $15.66 | $15.66 | $14.70 | $15.66 | $15.54 | 41,421,920 |
| 2016-11-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-11-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-11-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-11-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-31 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-28 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-25 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-24 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-21 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-20 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-19 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-18 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-17 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-14 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-13 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-10-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-30 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-29 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-28 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-23 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-21 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-20 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-19 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-16 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-15 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-14 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-13 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-09 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-09-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-31 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-30 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-29 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-25 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-24 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-23 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-19 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-18 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-17 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-16 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-15 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-09 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-08-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-29 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-28 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-25 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-21 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-20 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-19 | $14.24 | $14.24 | $14.24 | $14.24 | $14.13 | 0 |
| 2016-07-18 | $14.43 | $14.43 | $14.00 | $14.24 | $14.13 | 5,591,450 |
| 2016-07-15 | $14.54 | $14.68 | $14.16 | $14.46 | $14.35 | 9,008,210 |
| 2016-07-14 | $14.20 | $14.47 | $14.08 | $14.43 | $14.32 | 9,201,100 |
| 2016-07-13 | $13.88 | $14.35 | $13.85 | $14.24 | $14.13 | 9,305,420 |
| 2016-07-12 | $13.77 | $13.94 | $13.40 | $13.88 | $13.77 | 7,448,270 |
| 2016-07-11 | $14.17 | $14.25 | $13.81 | $13.82 | $13.72 | 6,271,340 |
| 2016-07-08 | $14.06 | $14.29 | $13.90 | $14.18 | $14.07 | 5,909,340 |
| 2016-07-07 | $14.21 | $14.30 | $13.83 | $14.11 | $14.00 | 8,185,070 |
| 2016-07-06 | $14.28 | $14.40 | $14.13 | $14.21 | $14.10 | 6,400,510 |
| 2016-07-05 | $14.48 | $14.58 | $14.21 | $14.41 | $14.30 | 7,677,690 |
| 2016-07-04 | $14.10 | $14.64 | $13.95 | $14.50 | $14.39 | 9,380,390 |
| 2016-07-01 | $14.40 | $14.57 | $14.11 | $14.17 | $14.06 | 8,418,850 |
| 2016-06-30 | $14.37 | $14.64 | $14.28 | $14.39 | $14.28 | 10,878,910 |
| 2016-06-29 | $14.42 | $14.58 | $14.14 | $14.26 | $14.15 | 8,779,530 |
| 2016-06-28 | $14.29 | $14.48 | $13.99 | $14.38 | $14.27 | 12,154,560 |
| 2016-06-27 | $13.62 | $14.46 | $13.59 | $14.37 | $14.26 | 11,851,050 |
| 2016-06-24 | $14.18 | $14.22 | $13.31 | $13.87 | $13.76 | 10,856,680 |
| 2016-06-23 | $13.47 | $14.50 | $13.40 | $14.18 | $14.07 | 15,967,650 |
| 2016-06-22 | $13.15 | $13.51 | $12.96 | $13.50 | $13.40 | 6,038,390 |
| 2016-06-21 | $13.59 | $13.68 | $13.05 | $13.17 | $13.07 | 6,643,090 |
| 2016-06-20 | $13.33 | $13.57 | $12.96 | $13.52 | $13.42 | 5,605,560 |
| 2016-06-17 | $13.13 | $13.67 | $13.13 | $13.33 | $13.23 | 5,136,190 |
| 2016-06-16 | $13.30 | $13.45 | $13.05 | $13.11 | $13.01 | 5,335,160 |
| 2016-06-15 | $12.60 | $13.48 | $12.51 | $13.35 | $13.25 | 5,593,230 |
| 2016-06-14 | $12.75 | $13.04 | $12.61 | $12.80 | $12.70 | 4,788,780 |
| 2016-06-13 | $13.52 | $13.68 | $12.80 | $12.80 | $12.70 | 5,899,870 |
| 2016-06-10 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 0 |
| 2016-06-09 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 0 |
| 2016-06-08 | $14.09 | $14.09 | $13.75 | $13.92 | $13.81 | 5,372,550 |
| 2016-06-07 | $13.98 | $14.26 | $13.63 | $14.09 | $13.98 | 7,658,920 |
| 2016-06-06 | $13.98 | $14.16 | $13.80 | $13.98 | $13.87 | 7,998,130 |
| 2016-06-03 | $13.98 | $14.07 | $13.60 | $13.99 | $13.88 | 8,936,370 |
| 2016-06-02 | $13.58 | $13.93 | $13.51 | $13.92 | $13.81 | 10,531,700 |
| 2016-06-01 | $13.80 | $14.13 | $13.68 | $13.72 | $13.62 | 10,793,090 |
| 2016-05-31 | $12.86 | $13.94 | $12.86 | $13.78 | $13.68 | 14,252,150 |
| 2016-05-30 | $12.70 | $13.17 | $12.36 | $12.97 | $12.87 | 5,354,220 |
| 2016-05-27 | $26.38 | $26.38 | $25.70 | $25.74 | $12.70 | 2,745,060 |
| 2016-05-26 | $25.64 | $26.44 | $24.81 | $26.39 | $13.02 | 3,238,330 |
| 2016-05-25 | $26.18 | $26.45 | $25.58 | $25.79 | $12.72 | 2,773,480 |
| 2016-05-24 | $26.37 | $26.37 | $25.55 | $25.76 | $12.71 | 3,140,490 |
| 2016-05-23 | $25.58 | $26.06 | $25.55 | $26.06 | $12.86 | 3,045,070 |
| 2016-05-20 | $24.81 | $25.56 | $24.51 | $25.56 | $12.61 | 2,486,460 |
| 2016-05-19 | $24.79 | $25.77 | $24.70 | $25.07 | $12.37 | 2,750,590 |
| 2016-05-18 | $25.30 | $25.34 | $24.21 | $24.85 | $12.26 | 3,329,730 |
| 2016-05-17 | $25.60 | $26.17 | $25.16 | $25.70 | $12.68 | 3,293,330 |
| 2016-05-16 | $25.07 | $25.82 | $25.00 | $25.70 | $12.68 | 3,151,470 |
| 2016-05-13 | $25.51 | $25.98 | $25.10 | $25.35 | $12.51 | 2,096,030 |
| 2016-05-12 | $24.51 | $25.92 | $24.08 | $25.88 | $12.77 | 3,501,750 |
| 2016-05-11 | $26.26 | $26.45 | $25.04 | $25.14 | $12.40 | 3,164,910 |
| 2016-05-10 | $25.99 | $26.33 | $25.83 | $26.16 | $12.91 | 2,089,230 |
| 2016-05-09 | $27.20 | $27.30 | $25.80 | $26.04 | $12.85 | 3,809,360 |
| 2016-05-06 | $28.60 | $29.58 | $27.65 | $27.66 | $13.65 | 7,600,180 |
| 2016-05-05 | $28.15 | $28.60 | $28.01 | $28.60 | $14.11 | 3,678,470 |
| 2016-05-04 | $28.21 | $28.91 | $28.15 | $28.20 | $13.91 | 4,756,090 |
| 2016-05-03 | $27.56 | $28.58 | $27.28 | $28.53 | $14.08 | 5,127,930 |
| 2016-05-02 | $27.40 | $27.40 | $27.40 | $27.40 | $13.52 | 0 |
| 2016-04-29 | $27.65 | $27.84 | $27.20 | $27.40 | $13.52 | 3,251,680 |
| 2016-04-28 | $26.99 | $27.90 | $26.50 | $27.76 | $13.70 | 5,854,370 |
| 2016-04-27 | $26.97 | $27.60 | $26.72 | $26.86 | $13.25 | 3,754,090 |
| 2016-04-26 | $26.26 | $27.18 | $26.20 | $27.09 | $13.37 | 2,943,240 |
| 2016-04-25 | $26.65 | $26.80 | $25.88 | $26.30 | $12.98 | 3,658,810 |
| 2016-04-22 | $26.22 | $27.09 | $26.02 | $26.96 | $13.30 | 3,985,790 |
| 2016-04-21 | $27.08 | $27.35 | $26.41 | $26.43 | $13.04 | 3,694,710 |
| 2016-04-20 | $29.27 | $29.28 | $26.40 | $27.24 | $13.44 | 6,434,600 |
| 2016-04-19 | $29.10 | $29.24 | $28.70 | $29.00 | $14.31 | 3,739,350 |
| 2016-04-18 | $29.28 | $29.28 | $28.01 | $28.75 | $14.18 | 6,824,910 |
| 2016-04-15 | $30.65 | $30.95 | $29.99 | $30.32 | $14.96 | 6,123,970 |
| 2016-04-14 | $30.79 | $31.00 | $30.30 | $30.80 | $15.20 | 4,810,900 |
| 2016-04-13 | $30.44 | $31.01 | $29.94 | $30.44 | $15.02 | 7,595,930 |
| 2016-04-12 | $31.12 | $31.25 | $29.43 | $29.88 | $14.74 | 5,739,560 |
| 2016-04-11 | $30.70 | $31.60 | $30.70 | $31.19 | $15.39 | 5,886,770 |
| 2016-04-08 | $30.51 | $30.72 | $29.87 | $30.40 | $15.00 | 7,443,660 |
| 2016-04-07 | $31.80 | $32.68 | $31.30 | $31.34 | $15.46 | 10,808,020 |
| 2016-04-06 | $31.13 | $31.99 | $31.05 | $31.80 | $15.69 | 9,222,930 |
| 2016-04-05 | $31.00 | $31.75 | $30.13 | $31.52 | $15.55 | 14,746,780 |
| 2016-04-04 | $31.04 | $31.04 | $31.04 | $31.04 | $15.31 | 0 |
| 2016-04-01 | $31.82 | $33.14 | $30.78 | $31.04 | $15.31 | 19,934,040 |
| 2016-03-31 | $29.92 | $32.46 | $29.91 | $31.81 | $15.69 | 12,371,870 |
| 2016-03-30 | $27.35 | $29.76 | $27.33 | $29.76 | $14.68 | 9,164,880 |
| 2016-03-29 | $28.98 | $29.10 | $26.37 | $27.05 | $13.35 | 7,626,990 |
| 2016-03-28 | $28.68 | $29.83 | $28.63 | $29.02 | $14.32 | 7,395,940 |
| 2016-03-25 | $27.83 | $28.28 | $27.40 | $28.17 | $13.90 | 4,721,040 |
| 2016-03-24 | $27.60 | $28.65 | $27.51 | $27.83 | $13.73 | 6,357,160 |
| 2016-03-23 | $27.70 | $28.28 | $27.37 | $28.06 | $13.84 | 5,660,910 |
| 2016-03-22 | $27.85 | $28.14 | $27.53 | $27.91 | $13.77 | 4,584,010 |
| 2016-03-21 | $27.93 | $28.42 | $27.28 | $28.35 | $13.99 | 6,102,620 |
| 2016-03-18 | $26.17 | $27.96 | $26.00 | $27.59 | $13.61 | 6,064,350 |
| 2016-03-17 | $23.98 | $26.24 | $23.92 | $26.08 | $12.87 | 7,313,270 |
| 2016-03-16 | $24.84 | $25.08 | $23.26 | $24.00 | $11.84 | 4,584,890 |
| 2016-03-15 | $24.50 | $24.84 | $24.22 | $24.35 | $12.01 | 3,670,010 |
| 2016-03-14 | $23.42 | $25.05 | $23.36 | $24.41 | $12.04 | 3,887,040 |
| 2016-03-11 | $23.05 | $23.43 | $22.50 | $22.94 | $11.32 | 3,685,910 |
| 2016-03-10 | $24.70 | $25.07 | $23.00 | $23.59 | $11.64 | 3,349,180 |
| 2016-03-09 | $24.10 | $25.38 | $24.03 | $24.70 | $12.19 | 3,769,580 |
| 2016-03-08 | $23.81 | $25.07 | $22.48 | $24.90 | $12.28 | 5,499,790 |
| 2016-03-07 | $22.71 | $24.84 | $22.71 | $24.03 | $11.86 | 5,661,480 |
| 2016-03-04 | $24.85 | $25.16 | $22.90 | $22.99 | $11.34 | 6,160,100 |
| 2016-03-03 | $25.39 | $26.40 | $24.98 | $25.02 | $12.34 | 6,086,790 |
| 2016-03-02 | $24.25 | $25.55 | $23.50 | $25.40 | $12.53 | 6,587,920 |
| 2016-03-01 | $24.00 | $25.00 | $22.70 | $24.60 | $12.14 | 6,825,700 |
| 2016-02-29 | $26.92 | $26.92 | $24.28 | $24.28 | $11.98 | 4,836,290 |
| 2016-02-26 | $27.25 | $27.66 | $26.25 | $26.98 | $13.31 | 4,090,530 |
| 2016-02-25 | $30.00 | $30.16 | $27.25 | $27.25 | $13.44 | 5,589,810 |
| 2016-02-24 | $31.68 | $31.68 | $29.20 | $30.28 | $14.94 | 5,146,110 |
| 2016-02-23 | $32.03 | $32.49 | $31.00 | $31.41 | $15.50 | 3,165,710 |
| 2016-02-22 | $32.11 | $32.52 | $31.52 | $31.98 | $15.78 | 4,066,580 |
| 2016-02-19 | $31.85 | $32.14 | $31.06 | $32.10 | $15.84 | 3,619,090 |
| 2016-02-18 | $31.84 | $32.95 | $31.84 | $31.90 | $15.74 | 4,057,820 |
| 2016-02-17 | $31.50 | $32.25 | $31.11 | $31.68 | $15.63 | 3,188,630 |
| 2016-02-16 | $30.85 | $32.11 | $30.82 | $31.70 | $15.64 | 3,516,040 |
| 2016-02-15 | $29.00 | $30.99 | $28.59 | $30.70 | $15.15 | 2,779,970 |
| 2016-02-12 | $30.15 | $30.15 | $30.15 | $30.15 | $14.87 | 0 |
| 2016-02-11 | $30.15 | $30.15 | $30.15 | $30.15 | $14.87 | 0 |
| 2016-02-10 | $30.15 | $30.15 | $30.15 | $30.15 | $14.87 | 0 |
| 2016-02-09 | $30.15 | $30.15 | $30.15 | $30.15 | $14.87 | 0 |
| 2016-02-08 | $30.15 | $30.15 | $30.15 | $30.15 | $14.87 | 0 |
| 2016-02-05 | $29.89 | $30.50 | $29.42 | $30.15 | $14.87 | 2,834,360 |
| 2016-02-04 | $28.48 | $30.31 | $28.20 | $30.10 | $14.85 | 3,576,200 |
| 2016-02-03 | $27.00 | $28.53 | $26.91 | $28.28 | $13.95 | 3,336,920 |
| 2016-02-02 | $26.48 | $28.10 | $26.10 | $27.56 | $13.60 | 3,975,580 |
| 2016-02-01 | $27.00 | $27.15 | $24.80 | $25.79 | $12.72 | 3,416,180 |
| 2016-01-29 | $25.82 | $27.55 | $24.72 | $27.00 | $13.32 | 4,437,620 |
| 2016-01-28 | $27.58 | $28.28 | $25.71 | $25.71 | $12.68 | 3,078,990 |
| 2016-01-27 | $28.21 | $28.78 | $25.91 | $28.57 | $14.10 | 4,970,980 |
| 2016-01-26 | $31.00 | $31.00 | $28.72 | $28.72 | $14.17 | 4,718,530 |
| 2016-01-25 | $32.15 | $32.80 | $31.07 | $31.91 | $15.74 | 6,272,720 |
| 2016-01-22 | $30.97 | $31.83 | $29.34 | $31.67 | $15.62 | 3,912,280 |
| 2016-01-21 | $30.30 | $32.50 | $30.16 | $30.34 | $14.97 | 6,011,780 |
| 2016-01-20 | $30.53 | $31.40 | $29.99 | $30.90 | $15.24 | 4,946,150 |
| 2016-01-19 | $29.40 | $31.22 | $28.80 | $31.16 | $15.37 | 5,825,660 |
| 2016-01-18 | $28.28 | $30.50 | $28.00 | $29.73 | $14.67 | 3,484,190 |
| 2016-01-15 | $30.50 | $31.00 | $28.08 | $29.03 | $14.32 | 7,104,450 |
| 2016-01-14 | $26.99 | $31.30 | $26.00 | $31.20 | $15.39 | 5,114,510 |
| 2016-01-13 | $29.76 | $30.48 | $28.48 | $28.68 | $14.15 | 3,711,610 |
| 2016-01-12 | $27.90 | $29.66 | $27.90 | $29.50 | $14.55 | 4,693,480 |
| 2016-01-11 | $29.50 | $30.00 | $27.53 | $27.99 | $13.81 | 6,945,020 |
| 2016-01-08 | $30.49 | $30.50 | $26.80 | $29.90 | $14.75 | 8,291,820 |
| 2016-01-07 | $32.21 | $32.38 | $29.77 | $29.77 | $14.69 | 969,100 |
| 2016-01-06 | $32.75 | $33.33 | $31.22 | $33.08 | $16.32 | 5,195,920 |
| 2016-01-05 | $29.81 | $33.20 | $29.80 | $32.30 | $15.94 | 6,739,960 |
| 2016-01-04 | $35.88 | $35.88 | $32.31 | $32.31 | $15.94 | 5,098,330 |
| 2016-01-01 | $35.90 | $35.90 | $35.90 | $35.90 | $17.71 | 0 |
| 2015-12-31 | $39.08 | $39.08 | $35.90 | $35.90 | $17.71 | 7,069,720 |
| 2015-12-30 | $39.17 | $39.50 | $38.52 | $39.15 | $19.32 | 5,030,300 |
| 2015-12-29 | $38.55 | $39.09 | $37.58 | $39.01 | $19.25 | 4,918,860 |
| 2015-12-28 | $40.06 | $40.39 | $38.60 | $38.68 | $19.08 | 6,108,140 |
| 2015-12-25 | $39.85 | $40.38 | $39.10 | $40.10 | $19.78 | 6,445,060 |
| 2015-12-24 | $37.98 | $39.58 | $37.33 | $39.45 | $19.46 | 4,787,240 |
| 2015-12-23 | $40.17 | $40.45 | $37.65 | $38.20 | $18.85 | 4,504,110 |
| 2015-12-22 | $39.00 | $40.50 | $38.20 | $40.10 | $19.78 | 6,196,710 |
| 2015-12-21 | $38.81 | $39.45 | $38.40 | $38.91 | $19.20 | 5,061,280 |
| 2015-12-18 | $39.39 | $39.64 | $38.06 | $39.02 | $19.25 | 7,162,550 |
| 2015-12-17 | $36.70 | $40.20 | $36.63 | $39.57 | $19.52 | 9,409,650 |
| 2015-12-16 | $35.32 | $36.98 | $35.16 | $36.90 | $18.20 | 5,614,470 |
| 2015-12-15 | $35.00 | $35.98 | $34.60 | $35.06 | $17.30 | 5,080,390 |
| 2015-12-14 | $34.30 | $35.20 | $33.30 | $34.95 | $17.24 | 5,192,250 |
| 2015-12-11 | $37.98 | $37.98 | $34.90 | $35.25 | $17.39 | 7,956,200 |
| 2015-12-10 | $38.31 | $39.40 | $37.80 | $37.86 | $18.68 | 6,373,480 |
| 2015-12-09 | $37.49 | $39.88 | $37.35 | $38.60 | $19.04 | 7,108,010 |
| 2015-12-08 | $37.45 | $39.00 | $36.30 | $38.13 | $18.81 | 7,290,910 |
| 2015-12-07 | $37.70 | $38.20 | $36.60 | $37.63 | $18.57 | 5,589,340 |
| 2015-12-04 | $38.00 | $38.49 | $36.50 | $37.66 | $18.58 | 4,802,750 |
| 2015-12-03 | $36.90 | $38.50 | $36.90 | $38.40 | $18.95 | 5,533,150 |
| 2015-12-02 | $37.30 | $37.90 | $35.12 | $37.00 | $18.25 | 6,005,010 |
| 2015-12-01 | $37.30 | $39.45 | $37.00 | $37.79 | $18.64 | 8,487,260 |
| 2015-11-30 | $37.02 | $37.90 | $34.30 | $37.37 | $18.44 | 8,271,250 |
| 2015-11-27 | $38.00 | $39.00 | $36.01 | $36.66 | $18.09 | 7,236,000 |
| 2015-11-26 | $39.18 | $40.45 | $36.61 | $38.20 | $18.85 | 7,928,760 |
| 2015-11-25 | $38.18 | $41.43 | $38.13 | $38.93 | $19.21 | 7,476,020 |
| 2015-11-24 | $37.20 | $38.58 | $36.55 | $38.50 | $18.99 | 6,459,520 |
| 2015-11-23 | $36.08 | $38.88 | $35.66 | $37.58 | $18.54 | 11,077,600 |
| 2015-11-20 | $33.90 | $36.88 | $33.90 | $36.31 | $17.91 | 11,619,380 |
| 2015-11-19 | $32.05 | $34.25 | $32.01 | $33.99 | $16.77 | 8,469,630 |
| 2015-11-18 | $32.66 | $33.68 | $31.70 | $31.85 | $15.71 | 6,946,100 |
| 2015-11-17 | $33.35 | $35.30 | $32.48 | $32.61 | $16.09 | 14,215,860 |
| 2015-11-16 | $30.25 | $32.55 | $30.00 | $32.51 | $16.04 | 8,410,490 |
| 2015-11-13 | $31.45 | $32.37 | $30.42 | $30.98 | $15.28 | 6,654,040 |
| 2015-11-12 | $33.00 | $33.19 | $31.67 | $32.09 | $15.83 | 9,491,810 |
| 2015-11-11 | $30.75 | $33.95 | $30.75 | $33.42 | $16.49 | 10,988,590 |
| 2015-11-10 | $30.81 | $31.83 | $30.75 | $30.88 | $15.23 | 7,216,720 |
| 2015-11-09 | $31.00 | $32.19 | $30.01 | $31.43 | $15.51 | 9,961,110 |
| 2015-11-06 | $31.25 | $32.50 | $30.88 | $31.86 | $15.72 | 11,071,710 |
| 2015-11-05 | $32.11 | $32.40 | $30.68 | $31.46 | $15.52 | 9,960,320 |
| 2015-11-04 | $29.63 | $32.23 | $29.63 | $32.11 | $15.84 | 9,012,960 |
| 2015-11-03 | $29.10 | $30.15 | $28.50 | $29.45 | $14.53 | 8,603,080 |
| 2015-11-02 | $29.39 | $30.80 | $28.11 | $29.18 | $14.40 | 10,972,030 |
| 2015-10-30 | $29.30 | $32.17 | $28.89 | $30.35 | $14.97 | 12,138,400 |
| 2015-10-29 | $29.10 | $30.27 | $28.50 | $29.80 | $14.70 | 9,329,390 |
| 2015-10-28 | $29.43 | $29.79 | $28.22 | $28.57 | $14.10 | 10,654,840 |
| 2015-10-27 | $27.30 | $30.32 | $27.00 | $30.00 | $14.80 | 13,750,350 |
| 2015-10-26 | $26.92 | $29.09 | $26.75 | $27.77 | $13.70 | 13,634,340 |
| 2015-10-23 | $25.36 | $27.07 | $25.36 | $26.61 | $13.13 | 12,293,250 |
| 2015-10-22 | $23.05 | $25.28 | $23.05 | $24.91 | $12.29 | 9,874,960 |
| 2015-10-21 | $25.88 | $26.27 | $23.28 | $23.28 | $11.49 | 12,961,150 |
| 2015-10-20 | $25.12 | $26.05 | $25.02 | $25.87 | $12.76 | 9,504,530 |
| 2015-10-19 | $25.70 | $26.15 | $24.91 | $25.32 | $12.49 | 9,613,900 |
| 2015-10-16 | $25.89 | $26.58 | $24.87 | $25.96 | $12.81 | 16,449,040 |
| 2015-10-15 | $22.65 | $24.87 | $22.65 | $24.87 | $12.27 | 7,238,670 |
| 2015-10-14 | $23.40 | $23.40 | $22.52 | $22.61 | $11.15 | 8,062,310 |
| 2015-10-13 | $22.01 | $23.73 | $21.95 | $23.33 | $11.51 | 8,983,600 |
| 2015-10-12 | $21.20 | $22.85 | $21.20 | $22.33 | $11.02 | 9,588,240 |
| 2015-10-09 | $20.78 | $21.22 | $20.51 | $21.09 | $10.40 | 6,612,450 |
| 2015-10-08 | $19.90 | $21.01 | $19.75 | $20.78 | $10.25 | 9,213,780 |
| 2015-10-07 | $19.10 | $19.10 | $19.10 | $19.10 | $9.42 | 0 |
| 2015-10-06 | $19.10 | $19.10 | $19.10 | $19.10 | $9.42 | 0 |
| 2015-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $9.42 | 0 |
| 2015-10-02 | $19.10 | $19.10 | $19.10 | $19.10 | $9.42 | 0 |
| 2015-10-01 | $19.10 | $19.10 | $19.10 | $19.10 | $9.42 | 0 |
| 2015-09-30 | $19.51 | $19.80 | $18.80 | $19.10 | $9.42 | 4,889,190 |
| 2015-09-29 | $19.32 | $19.85 | $18.88 | $19.48 | $9.61 | 5,753,680 |
| 2015-09-28 | $18.60 | $19.88 | $18.40 | $19.80 | $9.77 | 6,151,660 |
| 2015-09-25 | $19.50 | $19.74 | $18.22 | $18.48 | $9.12 | 7,394,900 |
| 2015-09-24 | $19.73 | $20.50 | $19.42 | $19.73 | $9.73 | 8,209,050 |
| 2015-09-23 | $18.90 | $20.16 | $18.90 | $19.66 | $9.70 | 8,451,770 |
| 2015-09-22 | $19.60 | $19.87 | $19.00 | $19.30 | $9.52 | 7,943,490 |
| 2015-09-21 | $18.10 | $19.65 | $18.01 | $19.55 | $9.65 | 7,366,880 |
| 2015-09-18 | $18.15 | $18.67 | $17.50 | $18.52 | $9.14 | 6,994,780 |
| 2015-09-17 | $17.60 | $18.81 | $17.48 | $17.84 | $8.80 | 9,159,090 |
| 2015-09-16 | $16.20 | $17.46 | $16.20 | $17.46 | $8.61 | 6,441,460 |
| 2015-09-15 | $16.65 | $17.37 | $15.75 | $15.87 | $7.83 | 4,867,660 |
| 2015-09-14 | $19.50 | $19.50 | $17.37 | $17.37 | $8.57 | 5,541,750 |
| 2015-09-11 | $19.00 | $19.58 | $18.96 | $19.30 | $9.52 | 6,586,080 |
| 2015-09-10 | $18.58 | $19.28 | $18.44 | $18.64 | $9.20 | 5,203,690 |
| 2015-09-09 | $18.50 | $19.81 | $18.30 | $19.29 | $9.52 | 10,050,970 |
| 2015-09-08 | $16.67 | $18.27 | $16.30 | $18.27 | $9.01 | 6,758,400 |
| 2015-09-07 | $16.25 | $17.25 | $16.25 | $16.61 | $8.19 | 6,887,490 |
| 2015-09-04 | $15.75 | $15.75 | $15.75 | $15.75 | $7.77 | 0 |
| 2015-09-03 | $15.75 | $15.75 | $15.75 | $15.75 | $7.77 | 0 |
| 2015-09-02 | $15.60 | $17.52 | $15.20 | $15.75 | $7.77 | 6,629,530 |
| 2015-09-01 | $18.36 | $18.36 | $16.49 | $16.49 | $8.14 | 7,330,650 |
| 2015-08-31 | $19.59 | $19.73 | $18.20 | $18.32 | $9.04 | 5,836,670 |
| 2015-08-28 | $19.00 | $20.16 | $18.40 | $19.96 | $9.85 | 7,840,750 |
| 2015-08-27 | $18.10 | $18.55 | $17.10 | $18.55 | $9.15 | 6,005,780 |
| 2015-08-26 | $18.01 | $19.25 | $17.00 | $17.49 | $8.63 | 8,059,580 |
| 2015-08-25 | $18.14 | $18.99 | $18.14 | $18.14 | $8.95 | 6,172,360 |
| 2015-08-24 | $21.30 | $21.52 | $20.16 | $20.16 | $9.95 | 4,726,360 |
| 2015-08-21 | $24.15 | $24.17 | $22.30 | $22.40 | $11.05 | 7,278,160 |
| 2015-08-20 | $24.10 | $25.93 | $24.00 | $24.51 | $12.09 | 9,643,370 |
| 2015-08-19 | $22.07 | $24.98 | $21.88 | $24.77 | $12.22 | 9,829,240 |
| 2015-08-18 | $25.92 | $26.80 | $23.13 | $23.20 | $11.45 | 10,950,860 |
| 2015-08-17 | $25.70 | $26.08 | $24.90 | $25.70 | $12.68 | 7,857,900 |
| 2015-08-14 | $26.97 | $27.15 | $25.91 | $26.04 | $12.85 | 9,584,280 |
| 2015-08-13 | $25.35 | $26.64 | $25.05 | $26.60 | $13.12 | 8,399,930 |
| 2015-08-12 | $25.90 | $26.96 | $25.63 | $25.82 | $12.74 | 8,992,230 |
| 2015-08-11 | $26.32 | $26.98 | $25.88 | $26.07 | $12.86 | 12,776,190 |
| 2015-08-10 | $25.48 | $27.32 | $25.06 | $26.52 | $13.08 | 16,964,080 |
| 2015-08-07 | $23.49 | $25.43 | $23.31 | $25.43 | $12.55 | 11,869,330 |
| 2015-08-06 | $21.67 | $23.41 | $21.45 | $23.12 | $11.41 | 8,118,060 |
| 2015-08-05 | $22.49 | $23.20 | $21.80 | $22.41 | $11.06 | 9,327,970 |
| 2015-08-04 | $20.25 | $22.28 | $20.25 | $22.28 | $10.99 | 8,300,710 |
| 2015-08-03 | $22.20 | $22.24 | $20.20 | $20.25 | $9.99 | 8,370,770 |
| 2015-07-31 | $22.10 | $23.58 | $21.91 | $22.44 | $11.07 | 8,189,770 |
| 2015-07-30 | $24.18 | $24.95 | $23.01 | $23.03 | $11.36 | 11,997,820 |
| 2015-07-29 | $23.41 | $24.82 | $21.52 | $24.50 | $12.09 | 11,669,190 |
| 2015-07-28 | $22.80 | $25.00 | $21.91 | $22.82 | $11.26 | 12,230,260 |
| 2015-07-27 | $26.10 | $27.84 | $24.30 | $24.30 | $11.99 | 11,565,130 |
| 2015-07-24 | $28.00 | $28.48 | $26.78 | $27.00 | $13.32 | 12,223,350 |
| 2015-07-23 | $26.50 | $28.00 | $26.27 | $27.90 | $13.76 | 11,063,850 |
| 2015-07-22 | $26.01 | $27.08 | $25.61 | $26.40 | $13.02 | 10,456,820 |
| 2015-07-21 | $25.10 | $26.86 | $25.00 | $26.24 | $12.95 | 9,896,280 |
| 2015-07-20 | $25.50 | $27.23 | $24.98 | $26.30 | $12.98 | 14,671,900 |
| 2015-07-17 | $23.94 | $25.98 | $23.62 | $25.55 | $12.61 | 14,170,260 |
| 2015-07-16 | $21.46 | $23.62 | $20.05 | $23.62 | $11.65 | 17,282,010 |
| 2015-07-15 | $23.50 | $24.00 | $21.47 | $21.47 | $10.59 | 19,371,370 |
| 2015-07-14 | $23.86 | $23.86 | $23.01 | $23.86 | $11.77 | 12,285,270 |
| 2015-07-13 | $21.69 | $21.69 | $21.69 | $21.69 | $10.70 | 2,188,820 |
| 2015-07-10 | $19.70 | $19.72 | $19.30 | $19.72 | $9.73 | 3,096,970 |
| 2015-07-09 | $16.21 | $17.93 | $16.21 | $17.93 | $8.85 | 10,380,000 |
| 2015-07-08 | $15.89 | $17.00 | $15.89 | $16.30 | $8.04 | 18,713,980 |
| 2015-07-07 | $18.40 | $18.83 | $17.65 | $17.65 | $8.71 | 6,024,600 |
| 2015-07-06 | $22.89 | $22.89 | $18.73 | $19.61 | $9.67 | 13,475,120 |
| 2015-07-03 | $22.01 | $24.10 | $20.79 | $20.81 | $10.27 | 10,901,710 |
| 2015-07-02 | $25.08 | $25.70 | $23.10 | $23.10 | $11.40 | 8,305,580 |
| 2015-07-01 | $28.10 | $29.38 | $25.67 | $25.67 | $12.66 | 10,874,870 |
| 2015-06-30 | $26.79 | $29.50 | $24.70 | $28.52 | $14.07 | 10,249,110 |
| 2015-06-29 | $31.17 | $31.26 | $27.44 | $27.44 | $13.54 | 8,989,510 |
| 2015-06-26 | $32.80 | $33.33 | $30.49 | $30.49 | $15.04 | 6,334,780 |
| 2015-06-25 | $36.50 | $36.77 | $33.12 | $33.88 | $16.72 | 5,741,440 |
| 2015-06-24 | $36.25 | $36.86 | $35.30 | $36.39 | $17.95 | 5,494,100 |
| 2015-06-23 | $34.75 | $36.50 | $32.51 | $35.95 | $17.74 | 5,943,580 |
| 2015-06-22 | $35.74 | $35.74 | $35.74 | $35.74 | $17.63 | 0 |
| 2015-06-19 | $38.00 | $39.00 | $35.74 | $35.74 | $17.63 | 5,652,590 |
| 2015-06-18 | $40.95 | $42.00 | $39.66 | $39.71 | $19.59 | 6,049,790 |
| 2015-06-17 | $39.06 | $41.14 | $38.78 | $40.80 | $20.13 | 5,945,090 |
| 2015-06-16 | $39.34 | $39.98 | $38.13 | $39.26 | $19.37 | 6,620,100 |
| 2015-06-15 | $42.70 | $43.50 | $40.13 | $40.35 | $19.91 | 9,091,990 |
| 2015-06-12 | $42.00 | $43.55 | $41.98 | $42.59 | $21.01 | 9,549,840 |
| 2015-06-11 | $41.12 | $41.83 | $40.61 | $41.70 | $20.57 | 6,856,100 |
| 2015-06-10 | $40.00 | $41.81 | $39.30 | $41.25 | $20.35 | 8,757,870 |
| 2015-06-09 | $39.80 | $41.30 | $38.91 | $40.19 | $19.83 | 10,946,370 |
| 2015-06-08 | $42.00 | $42.21 | $39.00 | $40.37 | $19.92 | 10,064,270 |
| 2015-06-05 | $44.00 | $45.00 | $41.56 | $42.47 | $20.95 | 10,082,170 |
| 2015-06-04 | $45.05 | $45.27 | $40.89 | $43.05 | $21.24 | 8,555,120 |
| 2015-06-03 | $45.50 | $46.71 | $43.21 | $45.30 | $22.35 | 9,145,300 |
| 2015-06-02 | $43.43 | $46.20 | $42.30 | $45.40 | $22.40 | 11,097,140 |
| 2015-06-01 | $40.49 | $43.50 | $39.01 | $43.44 | $21.43 | 10,199,610 |
| 2015-05-29 | $39.50 | $41.25 | $37.18 | $40.26 | $19.86 | 8,552,480 |
| 2015-05-28 | $44.00 | $44.00 | $39.87 | $39.87 | $19.67 | 10,631,380 |
| 2015-05-27 | $43.67 | $45.18 | $41.92 | $44.35 | $21.86 | 8,860,650 |
| 2015-05-26 | $41.00 | $43.70 | $40.60 | $43.67 | $21.52 | 10,194,940 |
| 2015-05-25 | $40.43 | $42.69 | $40.01 | $41.49 | $20.45 | 11,290,850 |
| 2015-05-22 | $42.30 | $42.99 | $39.42 | $40.43 | $19.93 | 11,179,970 |
| 2015-05-21 | $39.70 | $42.23 | $39.26 | $42.20 | $20.80 | 9,543,480 |
| 2015-05-20 | $38.26 | $41.55 | $38.02 | $39.26 | $19.35 | 10,967,720 |
| 2015-05-19 | $37.70 | $38.86 | $36.00 | $38.01 | $18.73 | 10,099,820 |
| 2015-05-18 | $34.35 | $37.90 | $34.04 | $37.58 | $18.52 | 12,962,870 |
| 2015-05-15 | $34.56 | $35.15 | $33.25 | $34.45 | $16.98 | 9,027,050 |
| 2015-05-14 | $36.00 | $36.66 | $35.00 | $35.37 | $17.43 | 11,304,440 |
| 2015-05-13 | $33.90 | $36.50 | $32.86 | $35.01 | $17.26 | 12,774,600 |
| 2015-05-12 | $34.79 | $35.69 | $33.73 | $34.76 | $17.13 | 16,356,840 |
| 2015-05-11 | $33.11 | $35.53 | $32.26 | $34.70 | $17.10 | 17,637,930 |
| 2015-05-08 | $29.75 | $32.34 | $29.75 | $32.34 | $15.94 | 12,230,770 |
| 2015-05-07 | $30.70 | $30.99 | $29.30 | $29.40 | $14.49 | 6,040,090 |
| 2015-05-06 | $30.80 | $32.37 | $30.80 | $31.13 | $15.34 | 8,477,720 |
| 2015-05-05 | $31.30 | $31.34 | $30.12 | $30.75 | $15.16 | 5,999,110 |
| 2015-05-04 | $29.25 | $31.58 | $29.20 | $31.35 | $15.45 | 8,694,820 |
| 2015-05-01 | $29.45 | $29.45 | $29.45 | $29.45 | $14.51 | 0 |
| 2015-04-30 | $30.90 | $31.69 | $28.00 | $29.45 | $14.51 | 10,251,890 |
| 2015-04-29 | $28.81 | $30.60 | $28.70 | $30.58 | $15.07 | 5,499,380 |
| 2015-04-28 | $31.00 | $31.10 | $28.54 | $29.25 | $14.42 | 8,005,660 |
| 2015-04-27 | $32.30 | $32.78 | $31.18 | $31.21 | $15.38 | 8,956,330 |
| 2015-04-24 | $32.83 | $32.83 | $31.56 | $32.52 | $16.03 | 7,669,410 |
| 2015-04-23 | $32.73 | $33.80 | $31.96 | $32.96 | $16.24 | 12,670,740 |
| 2015-04-22 | $30.58 | $31.95 | $30.33 | $31.73 | $15.64 | 9,590,180 |
| 2015-04-21 | $28.15 | $30.32 | $28.15 | $30.20 | $14.88 | 6,435,000 |
| 2015-04-20 | $29.20 | $29.20 | $27.96 | $28.22 | $13.91 | 6,432,770 |
| 2015-04-17 | $29.61 | $30.49 | $28.60 | $29.24 | $14.41 | 8,062,450 |
| 2015-04-16 | $29.07 | $30.50 | $28.90 | $29.43 | $14.51 | 6,293,730 |
| 2015-04-15 | $31.97 | $31.98 | $29.07 | $29.07 | $14.33 | 9,439,630 |
| 2015-04-14 | $33.77 | $33.84 | $32.00 | $32.25 | $15.89 | 6,803,150 |
| 2015-04-13 | $33.60 | $34.90 | $32.30 | $33.85 | $16.68 | 7,756,250 |
| 2015-04-10 | $32.60 | $34.38 | $32.45 | $34.00 | $16.76 | 7,595,580 |
| 2015-04-09 | $34.00 | $34.25 | $31.76 | $33.30 | $16.41 | 10,242,500 |
Dingli Communications Corp Ltd (300050) News Headlines
Recent Dingli Communications Corp Ltd (300050) News
Similar Companies to Dingli Communications Corp Ltd (300050) 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 | -- | -- | -- |