Gosuncn Technology Group Company Ltd (300098) Exchange: SHE
Data as of July 17, 2025
$4.96 ($-0.05) -1.00%
Gosuncn Technology Group Company Ltd - Daily Information
Click for more stock information on Gosuncn Technology Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.02 |
| Previous Close | $4.96 |
| High | $5.02 |
| Low | $4.90 |
| Adjusted Open | $5.02 |
| Previous Adjusted Close | $4.96 |
| Adjusted High | $5.02 |
| Adjusted Low | $4.90 |
About Gosuncn Technology Group Company Ltd (300098)
Gosuncn technology group Co., Ltd., formerly Guangdong Gosun Telecommunications Co., Ltd., is principally engaged in the provision of solutions, as well as related software and hardware products for communication operation and maintenance integrated management systems. The Company primarily provides communication base station/equipment room operation and maintenance informatization systems, communication base station/equipment room energy-saving systems, video monitoring systems and mobile phone card series products, including wireless network intelligent door security systems, video server systems, intelligent ventilation power-saving systems and intelligent heat exchange systems, as well as others. The Company also provides related technical services. Its products are applied primarily in communication industry. The Company operates it businesses in domestic market.
Invest in Gosuncn Technology Group Company Ltd (300098)
Historical Stock Data for Gosuncn Technology Group Company Ltd (300098)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $5.02 | $5.02 | $4.90 | $4.96 | $4.96 | 36,275,740 |
| 2025-07-14 | $5.05 | $5.06 | $4.97 | $5.01 | $5.01 | 29,331,860 |
| 2025-07-11 | $5.02 | $5.06 | $4.97 | $5.02 | $5.02 | 33,478,280 |
| 2025-07-10 | $5.02 | $5.06 | $5.00 | $5.02 | $5.02 | 25,611,680 |
| 2025-07-09 | $5.05 | $5.09 | $5.02 | $5.04 | $5.04 | 23,295,560 |
| 2025-07-08 | $5.01 | $5.08 | $4.99 | $5.07 | $5.07 | 28,183,950 |
| 2025-07-07 | $5.01 | $5.03 | $4.97 | $5.01 | $5.01 | 23,207,390 |
| 2025-07-04 | $5.08 | $5.10 | $5.00 | $5.02 | $5.02 | 31,093,040 |
| 2025-07-03 | $5.05 | $5.13 | $5.04 | $5.09 | $5.09 | 27,957,440 |
| 2025-07-02 | $5.10 | $5.14 | $5.02 | $5.06 | $5.06 | 34,723,740 |
| 2025-07-01 | $5.19 | $5.20 | $5.09 | $5.13 | $5.13 | 34,347,900 |
| 2025-06-30 | $5.16 | $5.22 | $5.15 | $5.20 | $5.20 | 34,990,340 |
| 2025-06-27 | $5.14 | $5.20 | $5.12 | $5.16 | $5.16 | 36,719,670 |
| 2025-06-26 | $5.11 | $5.23 | $5.10 | $5.14 | $5.14 | 65,672,280 |
| 2025-06-25 | $5.07 | $5.14 | $5.04 | $5.13 | $5.13 | 53,888,500 |
| 2025-06-24 | $5.13 | $5.18 | $5.06 | $5.10 | $5.10 | 67,208,160 |
| 2025-06-23 | $4.67 | $4.94 | $4.67 | $4.93 | $4.93 | 34,249,870 |
| 2025-06-20 | $4.82 | $4.88 | $4.72 | $4.75 | $4.75 | 27,902,110 |
| 2025-06-19 | $4.94 | $4.97 | $4.80 | $4.81 | $4.81 | 34,140,870 |
| 2025-06-18 | $4.97 | $4.99 | $4.90 | $4.95 | $4.95 | 25,237,890 |
| 2025-06-17 | $4.93 | $4.99 | $4.90 | $4.98 | $4.98 | 31,198,490 |
| 2025-06-13 | $5.00 | $5.03 | $4.89 | $4.89 | $4.89 | 48,925,980 |
| 2025-06-12 | $5.02 | $5.10 | $4.98 | $5.05 | $5.05 | 34,662,210 |
| 2025-06-11 | $5.01 | $5.10 | $5.00 | $5.04 | $5.04 | 28,641,470 |
| 2025-06-10 | $5.09 | $5.11 | $4.95 | $5.01 | $5.01 | 42,563,450 |
| 2025-06-09 | $5.08 | $5.12 | $5.07 | $5.10 | $5.10 | 28,949,170 |
| 2025-06-06 | $5.12 | $5.12 | $5.03 | $5.07 | $5.07 | 32,072,690 |
| 2025-06-05 | $5.00 | $5.12 | $4.97 | $5.10 | $5.10 | 53,670,830 |
| 2025-06-04 | $4.98 | $5.02 | $4.97 | $4.99 | $4.99 | 31,132,330 |
| 2025-06-03 | $4.99 | $5.09 | $4.96 | $4.98 | $4.98 | 46,826,430 |
| 2025-05-30 | $5.11 | $5.15 | $5.02 | $5.04 | $5.04 | 58,955,930 |
| 2025-05-29 | $4.92 | $5.24 | $4.92 | $5.18 | $5.18 | 102,419,600 |
| 2025-05-28 | $4.97 | $5.15 | $4.93 | $4.94 | $4.94 | 48,121,890 |
| 2025-05-27 | $5.04 | $5.04 | $4.92 | $4.95 | $4.95 | 32,155,490 |
| 2025-05-26 | $4.90 | $5.07 | $4.88 | $5.04 | $5.04 | 41,977,510 |
| 2025-05-23 | $5.01 | $5.08 | $4.87 | $4.88 | $4.88 | 42,214,120 |
| 2025-05-22 | $5.03 | $5.13 | $4.99 | $5.02 | $5.02 | 35,338,720 |
| 2025-05-21 | $5.10 | $5.17 | $5.02 | $5.08 | $5.08 | 39,730,770 |
| 2025-05-20 | $5.08 | $5.13 | $5.02 | $5.12 | $5.12 | 32,788,350 |
| 2025-05-19 | $5.01 | $5.10 | $4.96 | $5.10 | $5.10 | 39,108,460 |
| 2025-05-16 | $4.92 | $5.19 | $4.91 | $5.08 | $5.08 | 60,079,730 |
| 2025-05-15 | $5.08 | $5.10 | $4.96 | $4.96 | $4.96 | 37,416,780 |
| 2025-05-14 | $5.09 | $5.16 | $5.05 | $5.11 | $5.11 | 40,407,590 |
| 2025-05-13 | $5.22 | $5.24 | $5.07 | $5.08 | $5.08 | 54,365,450 |
| 2025-05-12 | $5.08 | $5.29 | $5.05 | $5.22 | $5.22 | 73,382,370 |
| 2025-05-09 | $5.09 | $5.18 | $4.98 | $5.03 | $5.03 | 56,002,060 |
| 2025-05-08 | $4.94 | $5.11 | $4.91 | $5.10 | $5.10 | 50,236,480 |
| 2025-05-07 | $5.01 | $5.08 | $4.89 | $4.97 | $4.97 | 56,758,720 |
| 2025-05-06 | $4.74 | $4.95 | $4.74 | $4.94 | $4.94 | 49,512,380 |
| 2025-04-30 | $4.65 | $4.74 | $4.64 | $4.71 | $4.71 | 44,702,680 |
| 2025-04-29 | $4.53 | $4.65 | $4.47 | $4.58 | $4.58 | 42,996,900 |
| 2025-04-28 | $4.55 | $4.58 | $4.45 | $4.49 | $4.49 | 31,134,590 |
| 2025-04-25 | $4.55 | $4.60 | $4.52 | $4.56 | $4.56 | 32,883,600 |
| 2025-04-24 | $4.75 | $4.77 | $4.51 | $4.52 | $4.52 | 61,821,500 |
| 2025-04-23 | $4.55 | $4.66 | $4.55 | $4.63 | $4.63 | 45,813,550 |
| 2025-04-22 | $4.57 | $4.60 | $4.51 | $4.52 | $4.52 | 36,830,880 |
| 2025-04-21 | $4.55 | $4.67 | $4.51 | $4.61 | $4.61 | 57,226,900 |
| 2025-04-18 | $4.41 | $4.47 | $4.37 | $4.43 | $4.43 | 28,107,850 |
| 2025-04-17 | $4.44 | $4.52 | $4.41 | $4.41 | $4.41 | 25,922,700 |
| 2025-04-16 | $4.57 | $4.61 | $4.39 | $4.48 | $4.48 | 33,162,900 |
| 2025-04-15 | $4.62 | $4.68 | $4.56 | $4.61 | $4.61 | 29,796,680 |
| 2025-04-14 | $4.65 | $4.74 | $4.62 | $4.66 | $4.66 | 41,834,900 |
| 2025-04-11 | $4.46 | $4.62 | $4.44 | $4.57 | $4.57 | 40,870,570 |
| 2025-04-10 | $4.55 | $4.66 | $4.53 | $4.54 | $4.54 | 56,009,990 |
| 2025-04-09 | $4.18 | $4.46 | $3.90 | $4.42 | $4.42 | 73,961,180 |
| 2025-04-08 | $4.15 | $4.44 | $4.15 | $4.26 | $4.26 | 64,319,100 |
| 2025-04-07 | $4.87 | $4.87 | $4.14 | $4.14 | $4.14 | 89,134,980 |
| 2025-04-03 | $5.16 | $5.26 | $5.12 | $5.18 | $5.18 | 25,285,830 |
| 2025-04-02 | $5.23 | $5.29 | $5.22 | $5.22 | $5.22 | 21,993,900 |
| 2025-04-01 | $5.21 | $5.27 | $5.18 | $5.20 | $5.20 | 27,731,100 |
| 2025-03-31 | $5.17 | $5.20 | $5.03 | $5.17 | $5.17 | 39,092,530 |
| 2025-03-28 | $5.33 | $5.37 | $5.22 | $5.22 | $5.22 | 30,152,590 |
| 2025-03-27 | $5.38 | $5.44 | $5.31 | $5.33 | $5.33 | 27,624,100 |
| 2025-03-26 | $5.32 | $5.46 | $5.32 | $5.40 | $5.40 | 29,443,780 |
| 2025-03-25 | $5.44 | $5.47 | $5.32 | $5.34 | $5.34 | 32,468,210 |
| 2025-03-24 | $5.57 | $5.58 | $5.27 | $5.43 | $5.43 | 57,726,170 |
| 2025-03-21 | $5.73 | $5.78 | $5.57 | $5.58 | $5.58 | 60,881,300 |
| 2025-03-20 | $5.82 | $5.88 | $5.73 | $5.79 | $5.79 | 38,898,500 |
| 2025-03-19 | $5.88 | $5.90 | $5.77 | $5.81 | $5.81 | 50,277,530 |
| 2025-03-18 | $6.00 | $6.05 | $5.88 | $5.92 | $5.92 | 53,364,370 |
| 2025-03-17 | $5.94 | $6.05 | $5.87 | $5.95 | $5.95 | 56,798,870 |
| 2025-03-14 | $5.80 | $5.93 | $5.71 | $5.93 | $5.93 | 61,904,890 |
| 2025-03-13 | $6.05 | $6.08 | $5.78 | $5.84 | $5.84 | 85,996,230 |
| 2025-03-12 | $6.01 | $6.31 | $5.97 | $6.08 | $6.08 | 114,063,510 |
| 2025-03-11 | $5.85 | $5.98 | $5.80 | $5.94 | $5.94 | 54,964,410 |
| 2025-03-10 | $6.08 | $6.12 | $5.92 | $5.97 | $5.97 | 63,123,930 |
| 2025-03-07 | $6.10 | $6.23 | $5.96 | $6.03 | $6.03 | 90,453,380 |
| 2025-03-06 | $6.24 | $6.32 | $6.12 | $6.17 | $6.17 | 113,207,730 |
| 2025-03-05 | $5.92 | $6.00 | $5.85 | $5.98 | $5.98 | 60,803,480 |
| 2025-03-04 | $5.64 | $5.98 | $5.61 | $5.96 | $5.96 | 82,797,570 |
| 2025-03-03 | $5.78 | $5.89 | $5.65 | $5.71 | $5.71 | 63,371,690 |
| 2025-02-28 | $6.15 | $6.18 | $5.71 | $5.74 | $5.74 | 104,878,540 |
| 2025-02-27 | $6.43 | $6.43 | $6.07 | $6.19 | $6.19 | 136,142,860 |
| 2025-02-26 | $6.43 | $6.49 | $6.34 | $6.43 | $6.43 | 103,654,560 |
| 2025-02-25 | $6.22 | $6.59 | $6.19 | $6.49 | $6.49 | 149,978,270 |
| 2025-02-24 | $6.49 | $6.55 | $6.31 | $6.38 | $6.38 | 146,816,150 |
| 2025-02-20 | $6.39 | $6.55 | $6.27 | $6.35 | $6.35 | 166,968,340 |
| 2025-02-19 | $6.44 | $6.55 | $6.16 | $6.49 | $6.49 | 216,622,860 |
| 2025-02-18 | $5.99 | $6.46 | $5.97 | $6.29 | $6.29 | 261,650,220 |
| 2025-02-17 | $6.06 | $6.26 | $5.97 | $6.05 | $6.05 | 172,265,800 |
| 2025-02-14 | $5.82 | $5.95 | $5.72 | $5.89 | $5.89 | 112,668,530 |
| 2025-02-13 | $5.88 | $5.88 | $5.71 | $5.77 | $5.77 | 87,956,100 |
| 2025-02-12 | $5.80 | $5.93 | $5.78 | $5.89 | $5.89 | 82,765,050 |
| 2025-02-11 | $5.90 | $5.94 | $5.75 | $5.83 | $5.83 | 93,172,960 |
| 2025-02-10 | $5.73 | $5.92 | $5.71 | $5.91 | $5.91 | 114,768,360 |
| 2025-02-07 | $5.76 | $5.83 | $5.59 | $5.71 | $5.71 | 149,616,820 |
| 2025-02-06 | $5.23 | $5.75 | $5.20 | $5.73 | $5.73 | 136,146,170 |
| 2025-02-05 | $5.13 | $5.33 | $5.10 | $5.28 | $5.28 | 81,951,080 |
| 2025-01-27 | $5.26 | $5.29 | $5.02 | $5.02 | $5.02 | 53,773,510 |
| 2025-01-24 | $5.01 | $5.17 | $4.93 | $5.16 | $5.16 | 86,526,490 |
| 2025-01-23 | $5.20 | $5.34 | $4.99 | $5.01 | $5.01 | 144,482,710 |
| 2025-01-22 | $5.50 | $5.50 | $5.29 | $5.30 | $5.30 | 68,771,210 |
| 2025-01-21 | $5.55 | $5.64 | $5.50 | $5.53 | $5.53 | 64,334,360 |
| 2025-01-20 | $5.58 | $5.62 | $5.44 | $5.48 | $5.48 | 63,666,320 |
| 2025-01-17 | $5.60 | $5.66 | $5.45 | $5.50 | $5.50 | 102,626,140 |
| 2025-01-16 | $5.51 | $6.00 | $5.48 | $5.71 | $5.71 | 174,600,190 |
| 2025-01-15 | $5.47 | $5.57 | $5.41 | $5.45 | $5.45 | 81,493,050 |
| 2025-01-14 | $5.25 | $5.54 | $5.25 | $5.54 | $5.54 | 123,390,510 |
| 2025-01-13 | $5.15 | $5.20 | $4.93 | $5.16 | $5.16 | 77,092,760 |
| 2025-01-09 | $5.03 | $5.17 | $5.01 | $5.11 | $5.11 | 59,690,290 |
| 2025-01-08 | $5.07 | $5.19 | $4.83 | $5.10 | $5.10 | 86,336,840 |
| 2025-01-07 | $4.84 | $5.08 | $4.84 | $5.08 | $5.08 | 75,980,770 |
| 2025-01-06 | $4.95 | $5.06 | $4.78 | $4.81 | $4.81 | 71,013,900 |
| 2025-01-03 | $5.36 | $5.44 | $4.94 | $4.97 | $4.97 | 88,363,500 |
| 2025-01-02 | $5.47 | $5.58 | $5.27 | $5.36 | $5.36 | 67,987,790 |
| 2024-12-31 | $5.80 | $5.85 | $5.45 | $5.48 | $5.48 | 82,887,750 |
| 2024-12-30 | $5.91 | $5.95 | $5.73 | $5.76 | $5.76 | 66,682,670 |
| 2024-12-27 | $5.98 | $6.14 | $5.95 | $5.96 | $5.96 | 61,433,340 |
| 2024-12-26 | $5.94 | $6.09 | $5.93 | $5.97 | $5.97 | 62,615,940 |
| 2024-12-25 | $6.28 | $6.35 | $5.89 | $5.96 | $5.96 | 95,751,690 |
| 2024-12-24 | $6.39 | $6.49 | $6.16 | $6.31 | $6.31 | 78,381,790 |
| 2024-12-23 | $6.85 | $6.91 | $6.28 | $6.29 | $6.29 | 118,653,220 |
| 2024-12-20 | $6.70 | $6.94 | $6.65 | $6.90 | $6.90 | 88,284,230 |
| 2024-12-19 | $6.65 | $6.83 | $6.60 | $6.76 | $6.76 | 79,942,010 |
| 2024-12-18 | $6.55 | $6.93 | $6.41 | $6.78 | $6.78 | 111,368,140 |
| 2024-12-17 | $6.86 | $7.12 | $6.58 | $6.61 | $6.61 | 124,890,070 |
| 2024-12-16 | $7.40 | $7.42 | $6.85 | $6.94 | $6.94 | 189,790,110 |
| 2024-12-13 | $7.30 | $7.75 | $7.22 | $7.41 | $7.41 | 264,752,420 |
| 2024-12-12 | $7.26 | $7.50 | $7.12 | $7.38 | $7.38 | 194,386,840 |
| 2024-12-11 | $7.37 | $7.40 | $7.14 | $7.26 | $7.26 | 183,016,790 |
| 2024-12-10 | $7.30 | $7.78 | $7.16 | $7.40 | $7.40 | 287,640,230 |
| 2024-12-09 | $7.07 | $7.23 | $7.00 | $7.11 | $7.11 | 169,334,720 |
| 2024-12-06 | $7.40 | $7.57 | $7.00 | $7.15 | $7.15 | 246,415,050 |
| 2024-12-05 | $7.12 | $7.72 | $7.02 | $7.36 | $7.36 | 341,359,440 |
| 2024-12-04 | $6.81 | $7.80 | $6.77 | $7.26 | $7.26 | 411,442,040 |
| 2024-12-03 | $7.50 | $7.60 | $6.86 | $6.94 | $6.94 | 475,889,980 |
| 2024-12-02 | $6.21 | $7.34 | $6.16 | $7.34 | $7.34 | 395,092,000 |
| 2024-11-29 | $5.89 | $6.15 | $5.80 | $6.12 | $6.12 | 110,164,500 |
| 2024-11-28 | $5.99 | $6.04 | $5.84 | $5.86 | $5.86 | 75,889,530 |
| 2024-11-27 | $5.85 | $5.98 | $5.61 | $5.97 | $5.97 | 86,345,790 |
| 2024-11-26 | $6.12 | $6.26 | $5.90 | $5.91 | $5.91 | 83,331,580 |
| 2024-11-25 | $6.11 | $6.18 | $5.82 | $6.17 | $6.17 | 112,495,690 |
| 2024-11-22 | $6.45 | $6.53 | $6.05 | $6.06 | $6.06 | 129,315,350 |
| 2024-11-21 | $6.50 | $6.88 | $6.37 | $6.43 | $6.43 | 177,338,640 |
| 2024-11-20 | $6.08 | $6.77 | $6.02 | $6.60 | $6.60 | 211,606,770 |
| 2024-11-19 | $5.88 | $6.22 | $5.83 | $6.15 | $6.15 | 119,977,320 |
| 2024-11-18 | $6.32 | $6.44 | $5.81 | $5.86 | $5.86 | 147,709,370 |
| 2024-11-15 | $6.53 | $6.75 | $6.36 | $6.38 | $6.38 | 156,564,770 |
| 2024-11-14 | $6.82 | $7.11 | $6.55 | $6.55 | $6.55 | 201,176,840 |
| 2024-11-13 | $6.43 | $7.47 | $6.13 | $6.99 | $6.99 | 295,756,080 |
| 2024-11-12 | $6.68 | $6.69 | $6.30 | $6.40 | $6.40 | 150,367,630 |
| 2024-11-11 | $6.33 | $6.75 | $6.33 | $6.63 | $6.63 | 200,070,420 |
| 2024-11-08 | $6.77 | $6.93 | $6.50 | $6.54 | $6.54 | 279,358,730 |
| 2024-11-07 | $6.73 | $6.86 | $6.36 | $6.67 | $6.67 | 332,548,510 |
| 2024-11-06 | $6.78 | $7.48 | $6.54 | $7.03 | $7.03 | 565,814,820 |
| 2024-11-05 | $5.23 | $6.32 | $5.21 | $6.32 | $6.32 | 234,691,550 |
| 2024-11-04 | $5.00 | $5.32 | $4.96 | $5.27 | $5.27 | 96,554,500 |
| 2024-11-01 | $5.58 | $5.62 | $5.05 | $5.06 | $5.06 | 190,694,170 |
| 2024-10-31 | $5.31 | $5.75 | $5.22 | $5.61 | $5.61 | 234,687,690 |
| 2024-10-30 | $5.27 | $5.34 | $5.10 | $5.28 | $5.28 | 111,006,300 |
| 2024-10-29 | $5.51 | $5.59 | $5.31 | $5.32 | $5.32 | 122,124,570 |
| 2024-10-28 | $5.21 | $5.46 | $5.21 | $5.44 | $5.44 | 123,535,720 |
| 2024-10-25 | $5.23 | $5.31 | $5.14 | $5.24 | $5.24 | 88,552,480 |
| 2024-10-24 | $5.31 | $5.33 | $5.16 | $5.22 | $5.22 | 91,953,960 |
| 2024-10-23 | $5.34 | $5.60 | $5.30 | $5.35 | $5.35 | 133,330,290 |
| 2024-10-22 | $5.60 | $5.60 | $5.28 | $5.37 | $5.37 | 163,687,220 |
| 2024-10-21 | $5.29 | $5.67 | $5.24 | $5.59 | $5.59 | 217,988,240 |
| 2024-10-18 | $4.97 | $5.38 | $4.93 | $5.24 | $5.24 | 165,994,640 |
| 2024-10-17 | $5.15 | $5.26 | $4.99 | $5.01 | $5.01 | 140,699,630 |
| 2024-10-16 | $4.98 | $5.10 | $4.90 | $4.97 | $4.97 | 116,786,230 |
| 2024-10-15 | $5.07 | $5.26 | $4.98 | $5.10 | $5.10 | 166,876,550 |
| 2024-10-14 | $4.85 | $5.10 | $4.73 | $5.09 | $5.09 | 137,946,710 |
| 2024-10-11 | $5.11 | $5.20 | $4.73 | $4.82 | $4.82 | 176,345,870 |
| 2024-10-10 | $5.58 | $5.69 | $5.25 | $5.28 | $5.28 | 187,539,650 |
| 2024-10-09 | $5.80 | $6.06 | $5.33 | $5.35 | $5.35 | 281,927,400 |
| 2024-10-08 | $6.08 | $6.08 | $5.33 | $6.08 | $6.08 | 325,179,410 |
| 2024-09-30 | $4.65 | $5.16 | $4.52 | $5.07 | $5.07 | 257,035,000 |
| 2024-09-27 | $4.09 | $4.44 | $4.09 | $4.40 | $4.40 | 197,400,970 |
| 2024-09-26 | $3.91 | $4.19 | $3.91 | $4.12 | $4.12 | 159,292,510 |
| 2024-09-25 | $3.85 | $4.09 | $3.83 | $3.88 | $3.88 | 110,159,110 |
| 2024-09-24 | $3.73 | $3.83 | $3.66 | $3.83 | $3.83 | 82,851,420 |
| 2024-09-23 | $3.72 | $3.83 | $3.68 | $3.77 | $3.77 | 79,083,050 |
| 2024-09-20 | $3.59 | $3.67 | $3.59 | $3.66 | $3.66 | 44,103,100 |
| 2024-09-19 | $3.55 | $3.62 | $3.51 | $3.59 | $3.59 | 36,097,400 |
| 2024-09-18 | $3.58 | $3.60 | $3.43 | $3.51 | $3.51 | 40,835,150 |
| 2024-09-13 | $3.66 | $3.68 | $3.57 | $3.58 | $3.58 | 37,854,940 |
| 2024-09-12 | $3.70 | $3.75 | $3.65 | $3.66 | $3.66 | 36,632,300 |
| 2024-09-11 | $3.75 | $3.76 | $3.66 | $3.68 | $3.68 | 43,463,990 |
| 2024-09-10 | $3.75 | $3.82 | $3.62 | $3.79 | $3.79 | 70,497,490 |
| 2024-09-09 | $3.81 | $3.88 | $3.72 | $3.74 | $3.74 | 111,603,160 |
| 2024-09-06 | $4.02 | $4.26 | $3.96 | $3.98 | $3.98 | 173,307,970 |
| 2024-09-05 | $3.70 | $3.94 | $3.69 | $3.88 | $3.88 | 100,371,950 |
| 2024-09-04 | $3.76 | $3.81 | $3.71 | $3.72 | $3.72 | 58,885,200 |
| 2024-09-03 | $3.62 | $3.85 | $3.58 | $3.82 | $3.82 | 104,732,580 |
| 2024-09-02 | $3.76 | $3.79 | $3.61 | $3.62 | $3.62 | 49,432,370 |
| 2024-08-30 | $3.68 | $3.85 | $3.68 | $3.77 | $3.77 | 63,034,180 |
| 2024-08-29 | $3.59 | $3.72 | $3.56 | $3.70 | $3.70 | 42,147,430 |
| 2024-08-28 | $3.69 | $3.69 | $3.60 | $3.63 | $3.63 | 41,214,900 |
| 2024-08-27 | $3.77 | $3.79 | $3.67 | $3.69 | $3.69 | 50,786,200 |
| 2024-08-26 | $3.80 | $3.83 | $3.73 | $3.79 | $3.79 | 46,913,950 |
| 2024-08-23 | $3.98 | $4.01 | $3.73 | $3.81 | $3.81 | 79,700,670 |
| 2024-08-22 | $4.04 | $4.10 | $3.98 | $3.99 | $3.99 | 49,123,920 |
| 2024-08-21 | $3.99 | $4.13 | $3.96 | $4.09 | $4.09 | 60,439,700 |
| 2024-08-20 | $4.11 | $4.13 | $3.98 | $4.01 | $4.01 | 56,032,990 |
| 2024-08-19 | $4.10 | $4.16 | $4.07 | $4.08 | $4.08 | 55,087,550 |
| 2024-08-16 | $4.20 | $4.24 | $4.07 | $4.08 | $4.08 | 114,784,340 |
| 2024-08-15 | $4.13 | $4.33 | $4.04 | $4.28 | $4.28 | 133,947,320 |
| 2024-08-14 | $4.05 | $4.24 | $4.01 | $4.14 | $4.14 | 103,676,340 |
| 2024-08-13 | $3.98 | $4.04 | $3.96 | $4.04 | $4.04 | 40,189,600 |
| 2024-08-12 | $4.06 | $4.10 | $3.96 | $3.98 | $3.98 | 65,514,530 |
| 2024-08-09 | $4.15 | $4.19 | $4.09 | $4.10 | $4.10 | 59,187,270 |
| 2024-08-08 | $4.20 | $4.21 | $4.04 | $4.08 | $4.08 | 73,214,400 |
| 2024-08-07 | $4.15 | $4.30 | $4.12 | $4.23 | $4.23 | 87,450,490 |
| 2024-08-06 | $4.18 | $4.21 | $4.08 | $4.17 | $4.17 | 73,661,760 |
| 2024-08-05 | $4.28 | $4.37 | $4.09 | $4.09 | $4.09 | 129,089,640 |
| 2024-08-02 | $4.52 | $4.60 | $4.37 | $4.38 | $4.38 | 155,406,580 |
| 2024-08-01 | $4.41 | $4.93 | $4.40 | $4.62 | $4.62 | 236,783,130 |
| 2024-07-31 | $4.35 | $4.50 | $4.28 | $4.45 | $4.45 | 179,475,860 |
| 2024-07-30 | $4.33 | $4.50 | $4.33 | $4.38 | $4.38 | 154,218,270 |
| 2024-07-29 | $4.14 | $4.45 | $4.10 | $4.45 | $4.45 | 196,982,350 |
| 2024-07-26 | $4.10 | $4.18 | $4.06 | $4.13 | $4.13 | 90,002,160 |
| 2024-07-25 | $4.04 | $4.23 | $3.98 | $4.16 | $4.16 | 126,330,600 |
| 2024-07-24 | $4.23 | $4.30 | $4.05 | $4.05 | $4.05 | 171,577,420 |
| 2024-07-23 | $4.28 | $4.58 | $4.27 | $4.39 | $4.39 | 243,946,610 |
| 2024-07-22 | $4.17 | $4.31 | $4.14 | $4.24 | $4.24 | 89,986,000 |
| 2024-07-19 | $4.26 | $4.33 | $4.20 | $4.22 | $4.22 | 105,091,770 |
| 2024-07-18 | $4.20 | $4.33 | $4.15 | $4.30 | $4.30 | 114,099,800 |
| 2024-07-17 | $4.49 | $4.50 | $4.26 | $4.28 | $4.28 | 149,629,450 |
| 2024-07-16 | $4.55 | $4.65 | $4.44 | $4.55 | $4.55 | 141,866,680 |
| 2024-07-15 | $4.62 | $4.85 | $4.56 | $4.58 | $4.58 | 186,755,300 |
| 2024-07-12 | $4.78 | $5.05 | $4.65 | $4.79 | $4.79 | 247,234,380 |
| 2024-07-11 | $4.50 | $5.19 | $4.45 | $4.81 | $4.81 | 332,523,710 |
| 2024-07-10 | $4.24 | $4.48 | $4.21 | $4.43 | $4.43 | 225,454,320 |
| 2024-07-09 | $4.07 | $4.18 | $4.01 | $4.17 | $4.17 | 145,647,160 |
| 2024-07-08 | $4.22 | $4.23 | $3.97 | $4.00 | $4.00 | 171,321,660 |
| 2024-07-05 | $4.31 | $4.39 | $4.18 | $4.24 | $4.24 | 174,382,110 |
| 2024-07-04 | $4.66 | $4.75 | $4.17 | $4.17 | $4.17 | 261,003,920 |
| 2024-07-03 | $4.48 | $4.68 | $4.43 | $4.49 | $4.49 | 257,632,610 |
| 2024-07-02 | $4.49 | $4.51 | $4.34 | $4.40 | $4.40 | 183,814,080 |
| 2024-07-01 | $4.48 | $4.61 | $4.41 | $4.57 | $4.57 | 204,344,530 |
| 2024-06-28 | $4.32 | $4.51 | $4.32 | $4.43 | $4.43 | 204,982,050 |
| 2024-06-27 | $4.45 | $4.65 | $4.41 | $4.41 | $4.41 | 274,451,630 |
| 2024-06-26 | $4.48 | $4.56 | $4.28 | $4.51 | $4.51 | 240,054,350 |
| 2024-06-25 | $4.89 | $4.95 | $4.39 | $4.48 | $4.48 | 339,350,910 |
| 2024-06-24 | $5.06 | $5.32 | $4.74 | $4.86 | $4.86 | 354,159,880 |
| 2024-06-21 | $5.22 | $5.48 | $5.10 | $5.13 | $5.13 | 330,922,540 |
| 2024-06-20 | $5.13 | $5.77 | $5.02 | $5.44 | $5.44 | 468,984,570 |
| 2024-06-19 | $5.11 | $5.57 | $4.93 | $5.26 | $5.26 | 497,296,640 |
| 2024-06-18 | $4.20 | $5.08 | $4.18 | $5.08 | $5.08 | 443,264,110 |
| 2024-06-17 | $4.30 | $4.66 | $4.15 | $4.23 | $4.23 | 269,745,070 |
| 2024-06-14 | $3.68 | $3.95 | $3.63 | $3.95 | $3.95 | 153,602,190 |
| 2024-06-13 | $3.65 | $3.81 | $3.58 | $3.73 | $3.73 | 113,875,360 |
| 2024-06-12 | $3.69 | $3.85 | $3.65 | $3.71 | $3.71 | 119,241,820 |
| 2024-06-11 | $3.60 | $3.83 | $3.54 | $3.75 | $3.75 | 128,536,130 |
| 2024-06-07 | $3.59 | $3.72 | $3.42 | $3.62 | $3.62 | 129,013,020 |
| 2024-06-06 | $3.66 | $3.69 | $3.42 | $3.49 | $3.49 | 150,858,600 |
| 2024-06-05 | $3.33 | $3.96 | $3.33 | $3.75 | $3.75 | 204,181,650 |
| 2024-06-04 | $3.14 | $3.42 | $3.13 | $3.33 | $3.33 | 86,306,360 |
| 2024-06-03 | $3.29 | $3.33 | $3.13 | $3.16 | $3.16 | 29,202,890 |
| 2024-05-31 | $3.15 | $3.23 | $3.13 | $3.22 | $3.22 | 20,128,480 |
| 2024-05-30 | $3.13 | $3.17 | $3.07 | $3.14 | $3.14 | 14,072,640 |
| 2024-05-29 | $3.13 | $3.19 | $3.12 | $3.14 | $3.14 | 15,158,350 |
| 2024-05-28 | $3.19 | $3.21 | $3.12 | $3.14 | $3.14 | 16,528,140 |
| 2024-05-27 | $3.21 | $3.21 | $3.12 | $3.21 | $3.21 | 17,596,250 |
| 2024-05-24 | $3.25 | $3.27 | $3.18 | $3.18 | $3.18 | 15,221,990 |
| 2024-05-23 | $3.30 | $3.31 | $3.22 | $3.22 | $3.22 | 16,493,910 |
| 2024-05-22 | $3.28 | $3.32 | $3.26 | $3.31 | $3.31 | 13,333,900 |
| 2024-05-21 | $3.35 | $3.36 | $3.27 | $3.29 | $3.29 | 17,958,250 |
| 2024-05-20 | $3.34 | $3.40 | $3.31 | $3.36 | $3.36 | 25,025,600 |
| 2024-05-17 | $3.26 | $3.33 | $3.25 | $3.33 | $3.33 | 21,104,470 |
| 2024-05-16 | $3.23 | $3.31 | $3.23 | $3.27 | $3.27 | 18,961,470 |
| 2024-05-15 | $3.27 | $3.29 | $3.21 | $3.22 | $3.22 | 16,994,730 |
| 2024-05-14 | $3.27 | $3.33 | $3.25 | $3.26 | $3.26 | 15,052,700 |
| 2024-05-13 | $3.34 | $3.35 | $3.23 | $3.24 | $3.24 | 27,309,280 |
| 2024-05-10 | $3.45 | $3.47 | $3.36 | $3.36 | $3.36 | 21,596,010 |
| 2024-05-09 | $3.42 | $3.47 | $3.42 | $3.45 | $3.45 | 20,660,760 |
| 2024-05-08 | $3.50 | $3.51 | $3.43 | $3.44 | $3.44 | 25,768,080 |
| 2024-05-07 | $3.51 | $3.57 | $3.48 | $3.52 | $3.52 | 39,341,700 |
| 2024-05-06 | $3.60 | $3.71 | $3.54 | $3.56 | $3.56 | 59,865,130 |
| 2024-04-30 | $3.58 | $3.73 | $3.50 | $3.57 | $3.57 | 64,096,370 |
| 2024-04-29 | $3.35 | $3.63 | $3.35 | $3.52 | $3.52 | 53,983,310 |
| 2024-04-26 | $3.20 | $3.34 | $3.19 | $3.32 | $3.32 | 29,659,400 |
| 2024-04-25 | $3.24 | $3.25 | $3.19 | $3.21 | $3.21 | 18,715,270 |
| 2024-04-24 | $3.10 | $3.25 | $3.10 | $3.24 | $3.24 | 34,871,870 |
| 2024-04-23 | $3.07 | $3.12 | $3.06 | $3.10 | $3.10 | 16,794,180 |
| 2024-04-22 | $3.07 | $3.12 | $2.98 | $3.07 | $3.07 | 16,354,750 |
| 2024-04-19 | $3.10 | $3.13 | $3.06 | $3.08 | $3.08 | 19,470,290 |
| 2024-04-18 | $3.14 | $3.15 | $3.08 | $3.09 | $3.09 | 26,174,700 |
| 2024-04-17 | $2.98 | $3.16 | $2.98 | $3.15 | $3.15 | 34,420,580 |
| 2024-04-16 | $3.09 | $3.17 | $2.93 | $2.94 | $2.94 | 39,242,790 |
| 2024-04-15 | $3.20 | $3.22 | $3.01 | $3.09 | $3.09 | 40,827,310 |
| 2024-04-12 | $3.26 | $3.32 | $3.23 | $3.25 | $3.25 | 20,283,650 |
| 2024-04-11 | $3.26 | $3.34 | $3.25 | $3.27 | $3.27 | 20,279,040 |
| 2024-04-10 | $3.39 | $3.40 | $3.23 | $3.29 | $3.29 | 37,949,660 |
| 2024-04-09 | $3.49 | $3.53 | $3.38 | $3.42 | $3.42 | 60,868,540 |
| 2024-04-08 | $3.45 | $3.69 | $3.41 | $3.55 | $3.55 | 71,517,310 |
| 2024-04-03 | $3.54 | $3.54 | $3.42 | $3.45 | $3.45 | 26,954,950 |
| 2024-04-02 | $3.61 | $3.62 | $3.53 | $3.56 | $3.56 | 24,181,280 |
| 2024-04-01 | $3.56 | $3.65 | $3.55 | $3.60 | $3.60 | 22,864,740 |
| 2024-03-29 | $3.54 | $3.56 | $3.46 | $3.56 | $3.56 | 29,431,370 |
| 2024-03-28 | $3.41 | $3.57 | $3.40 | $3.54 | $3.54 | 41,733,170 |
| 2024-03-27 | $3.57 | $3.59 | $3.38 | $3.39 | $3.39 | 38,321,850 |
| 2024-03-26 | $3.69 | $3.69 | $3.53 | $3.58 | $3.58 | 35,946,870 |
| 2024-03-25 | $3.82 | $3.83 | $3.65 | $3.66 | $3.66 | 36,419,490 |
| 2024-03-22 | $3.87 | $3.88 | $3.76 | $3.83 | $3.83 | 44,787,110 |
| 2024-03-21 | $3.83 | $3.90 | $3.83 | $3.88 | $3.88 | 41,551,230 |
| 2024-03-20 | $3.84 | $3.89 | $3.82 | $3.87 | $3.87 | 36,981,670 |
| 2024-03-19 | $3.77 | $3.90 | $3.75 | $3.84 | $3.84 | 53,458,820 |
| 2024-03-18 | $3.76 | $3.81 | $3.73 | $3.80 | $3.80 | 44,916,730 |
| 2024-03-15 | $3.72 | $3.76 | $3.66 | $3.76 | $3.76 | 30,627,280 |
| 2024-03-14 | $3.75 | $3.78 | $3.66 | $3.73 | $3.73 | 40,522,270 |
| 2024-03-13 | $3.76 | $3.82 | $3.72 | $3.77 | $3.77 | 63,369,190 |
| 2024-03-12 | $3.65 | $3.91 | $3.64 | $3.84 | $3.84 | 104,650,300 |
| 2024-03-11 | $3.55 | $3.65 | $3.50 | $3.64 | $3.64 | 40,124,430 |
| 2024-03-08 | $3.49 | $3.55 | $3.47 | $3.55 | $3.55 | 28,898,780 |
| 2024-03-07 | $3.55 | $3.60 | $3.48 | $3.49 | $3.49 | 34,486,840 |
| 2024-03-06 | $3.54 | $3.62 | $3.48 | $3.56 | $3.56 | 33,631,440 |
| 2024-03-05 | $3.62 | $3.64 | $3.53 | $3.54 | $3.54 | 38,769,970 |
| 2024-03-04 | $3.60 | $3.65 | $3.54 | $3.64 | $3.64 | 43,188,130 |
| 2024-03-01 | $3.51 | $3.60 | $3.50 | $3.58 | $3.58 | 43,176,720 |
| 2024-02-29 | $3.33 | $3.51 | $3.33 | $3.50 | $3.50 | 48,212,260 |
| 2024-02-28 | $3.63 | $3.69 | $3.31 | $3.33 | $3.33 | 74,213,340 |
| 2024-02-27 | $3.48 | $3.64 | $3.46 | $3.64 | $3.64 | 48,817,990 |
| 2024-02-26 | $3.47 | $3.60 | $3.39 | $3.51 | $3.51 | 54,388,000 |
| 2024-02-23 | $3.29 | $3.45 | $3.27 | $3.45 | $3.45 | 48,625,040 |
| 2024-02-22 | $3.19 | $3.30 | $3.18 | $3.29 | $3.29 | 38,415,830 |
| 2024-02-21 | $3.14 | $3.28 | $3.13 | $3.18 | $3.18 | 36,307,160 |
| 2024-02-20 | $3.13 | $3.18 | $3.05 | $3.17 | $3.17 | 28,893,950 |
| 2024-02-19 | $3.05 | $3.18 | $3.04 | $3.13 | $3.13 | 41,688,140 |
| 2024-02-08 | $2.71 | $2.98 | $2.71 | $2.97 | $2.97 | 40,758,860 |
| 2024-02-07 | $2.73 | $2.80 | $2.65 | $2.70 | $2.70 | 34,988,160 |
| 2024-02-06 | $2.54 | $2.80 | $2.45 | $2.72 | $2.72 | 41,675,790 |
| 2024-02-05 | $2.86 | $2.90 | $2.53 | $2.55 | $2.55 | 51,562,640 |
| 2024-02-02 | $3.07 | $3.14 | $2.80 | $2.92 | $2.92 | 34,117,420 |
| 2024-02-01 | $3.08 | $3.14 | $3.00 | $3.04 | $3.04 | 23,381,050 |
| 2024-01-31 | $3.29 | $3.31 | $3.07 | $3.08 | $3.08 | 33,045,710 |
| 2024-01-30 | $3.35 | $3.41 | $3.28 | $3.28 | $3.28 | 19,507,680 |
| 2024-01-29 | $3.52 | $3.55 | $3.37 | $3.38 | $3.38 | 24,603,060 |
| 2024-01-26 | $3.55 | $3.59 | $3.50 | $3.51 | $3.51 | 23,013,170 |
| 2024-01-25 | $3.48 | $3.57 | $3.43 | $3.54 | $3.54 | 30,070,750 |
| 2024-01-24 | $3.42 | $3.47 | $3.33 | $3.46 | $3.46 | 27,425,590 |
| 2024-01-23 | $3.39 | $3.45 | $3.36 | $3.40 | $3.40 | 29,288,250 |
| 2024-01-22 | $3.62 | $3.63 | $3.37 | $3.41 | $3.41 | 28,388,690 |
| 2024-01-19 | $3.70 | $3.72 | $3.61 | $3.61 | $3.61 | 18,087,640 |
| 2024-01-18 | $3.69 | $3.74 | $3.59 | $3.72 | $3.72 | 26,092,900 |
| 2024-01-17 | $3.77 | $3.79 | $3.70 | $3.70 | $3.70 | 15,066,390 |
| 2024-01-16 | $3.80 | $3.80 | $3.72 | $3.77 | $3.77 | 17,086,360 |
| 2024-01-15 | $3.84 | $3.84 | $3.78 | $3.78 | $3.78 | 13,719,390 |
| 2024-01-12 | $3.88 | $3.89 | $3.83 | $3.84 | $3.84 | 18,258,870 |
| 2024-01-11 | $3.75 | $3.90 | $3.75 | $3.88 | $3.88 | 24,712,690 |
| 2024-01-10 | $3.84 | $3.85 | $3.74 | $3.75 | $3.75 | 16,808,550 |
| 2024-01-09 | $3.84 | $3.89 | $3.82 | $3.84 | $3.84 | 19,337,120 |
| 2024-01-08 | $3.90 | $3.90 | $3.82 | $3.82 | $3.82 | 19,135,500 |
| 2024-01-05 | $4.04 | $4.05 | $3.90 | $3.91 | $3.91 | 21,697,630 |
| 2024-01-04 | $4.00 | $4.06 | $3.96 | $4.03 | $4.03 | 22,360,680 |
| 2024-01-03 | $4.02 | $4.05 | $3.96 | $3.99 | $3.99 | 19,205,910 |
| 2024-01-02 | $4.08 | $4.09 | $4.02 | $4.02 | $4.02 | 20,397,200 |
| 2024-01-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2023-12-29 | $4.00 | $4.08 | $3.98 | $4.06 | $4.06 | 24,268,150 |
| 2023-12-28 | $3.92 | $4.03 | $3.88 | $4.01 | $4.01 | 32,719,980 |
| 2023-12-27 | $3.89 | $3.97 | $3.88 | $3.95 | $3.95 | 26,219,130 |
| 2023-12-26 | $4.04 | $4.04 | $3.88 | $3.90 | $3.90 | 32,697,610 |
| 2023-12-25 | $4.04 | $4.07 | $3.99 | $4.04 | $4.04 | 19,003,600 |
| 2023-12-22 | $4.19 | $4.19 | $4.01 | $4.04 | $4.04 | 50,185,840 |
| 2023-12-21 | $4.23 | $4.26 | $4.10 | $4.19 | $4.19 | 41,650,360 |
| 2023-12-20 | $4.40 | $4.42 | $4.24 | $4.25 | $4.25 | 34,411,570 |
| 2023-12-19 | $4.34 | $4.42 | $4.33 | $4.39 | $4.39 | 29,589,270 |
| 2023-12-18 | $4.44 | $4.46 | $4.32 | $4.34 | $4.34 | 39,385,290 |
| 2023-12-15 | $4.63 | $4.65 | $4.48 | $4.49 | $4.49 | 61,996,290 |
| 2023-12-14 | $4.63 | $4.84 | $4.63 | $4.66 | $4.66 | 91,479,530 |
| 2023-12-13 | $4.60 | $4.80 | $4.60 | $4.67 | $4.67 | 86,856,630 |
| 2023-12-12 | $4.40 | $5.17 | $4.36 | $4.76 | $4.76 | 147,688,750 |
| 2023-12-11 | $4.47 | $4.47 | $4.32 | $4.41 | $4.41 | 46,814,870 |
| 2023-12-08 | $4.33 | $4.45 | $4.31 | $4.42 | $4.42 | 64,192,860 |
| 2023-12-07 | $4.28 | $4.36 | $4.26 | $4.31 | $4.31 | 30,936,650 |
| 2023-12-06 | $4.33 | $4.35 | $4.27 | $4.29 | $4.29 | 36,777,230 |
| 2023-12-05 | $4.47 | $4.48 | $4.31 | $4.33 | $4.33 | 48,477,260 |
| 2023-12-04 | $4.53 | $4.55 | $4.45 | $4.46 | $4.46 | 51,586,350 |
| 2023-12-01 | $4.44 | $4.56 | $4.41 | $4.55 | $4.55 | 58,870,010 |
| 2023-11-30 | $4.50 | $4.64 | $4.44 | $4.48 | $4.48 | 67,383,000 |
| 2023-11-29 | $4.48 | $4.69 | $4.39 | $4.52 | $4.52 | 83,020,530 |
| 2023-11-28 | $4.59 | $4.63 | $4.44 | $4.49 | $4.49 | 77,851,790 |
| 2023-11-27 | $4.57 | $4.72 | $4.57 | $4.61 | $4.61 | 55,379,270 |
| 2023-11-24 | $4.93 | $4.95 | $4.60 | $4.61 | $4.61 | 99,148,040 |
| 2023-11-23 | $4.80 | $4.95 | $4.65 | $4.88 | $4.88 | 119,021,480 |
| 2023-11-22 | $4.75 | $5.01 | $4.74 | $4.85 | $4.85 | 141,089,900 |
| 2023-11-21 | $5.10 | $5.10 | $4.78 | $4.81 | $4.81 | 150,898,270 |
| 2023-11-20 | $4.68 | $5.07 | $4.66 | $4.99 | $4.99 | 200,151,670 |
| 2023-11-17 | $4.51 | $4.70 | $4.50 | $4.65 | $4.65 | 119,849,890 |
| 2023-11-16 | $4.58 | $4.63 | $4.52 | $4.53 | $4.53 | 55,581,060 |
| 2023-11-15 | $4.64 | $4.67 | $4.55 | $4.58 | $4.58 | 65,470,920 |
| 2023-11-14 | $4.56 | $4.68 | $4.51 | $4.63 | $4.63 | 91,351,470 |
| 2023-11-13 | $4.45 | $4.59 | $4.45 | $4.58 | $4.58 | 86,732,550 |
| 2023-11-10 | $4.38 | $4.57 | $4.36 | $4.44 | $4.44 | 68,702,960 |
| 2023-11-09 | $4.49 | $4.51 | $4.38 | $4.44 | $4.44 | 79,829,990 |
| 2023-11-08 | $4.55 | $4.66 | $4.42 | $4.53 | $4.53 | 126,664,490 |
| 2023-11-07 | $4.37 | $4.56 | $4.32 | $4.51 | $4.51 | 99,803,420 |
| 2023-11-06 | $4.42 | $4.42 | $4.34 | $4.41 | $4.41 | 76,386,600 |
| 2023-11-03 | $4.27 | $4.39 | $4.25 | $4.34 | $4.34 | 73,875,460 |
| 2023-11-02 | $4.22 | $4.35 | $4.21 | $4.22 | $4.22 | 59,622,190 |
| 2023-11-01 | $4.31 | $4.34 | $4.24 | $4.25 | $4.25 | 65,952,050 |
| 2023-10-31 | $4.38 | $4.50 | $4.26 | $4.35 | $4.35 | 94,510,430 |
| 2023-10-30 | $4.41 | $4.47 | $4.35 | $4.39 | $4.39 | 84,366,590 |
| 2023-10-27 | $4.56 | $4.65 | $4.36 | $4.42 | $4.42 | 111,456,960 |
| 2023-10-26 | $4.44 | $4.65 | $4.33 | $4.56 | $4.56 | 152,575,400 |
| 2023-10-25 | $4.26 | $4.54 | $4.24 | $4.44 | $4.44 | 133,538,690 |
| 2023-10-24 | $4.34 | $4.37 | $4.16 | $4.24 | $4.24 | 110,197,680 |
| 2023-10-23 | $4.31 | $4.50 | $4.23 | $4.34 | $4.34 | 120,759,970 |
| 2023-10-20 | $4.69 | $4.74 | $4.33 | $4.39 | $4.39 | 170,714,860 |
| 2023-10-19 | $4.45 | $5.05 | $4.45 | $4.69 | $4.69 | 258,523,110 |
| 2023-10-18 | $4.81 | $4.82 | $4.49 | $4.53 | $4.53 | 241,979,000 |
| 2023-10-17 | $4.79 | $5.20 | $4.63 | $4.94 | $4.94 | 285,649,550 |
| 2023-10-16 | $4.98 | $5.24 | $4.74 | $4.78 | $4.78 | 303,830,580 |
| 2023-10-13 | $4.52 | $4.92 | $4.40 | $4.62 | $4.62 | 246,204,640 |
| 2023-10-12 | $4.35 | $4.69 | $4.22 | $4.55 | $4.55 | 279,369,500 |
| 2023-10-11 | $3.98 | $4.74 | $3.98 | $4.56 | $4.56 | 341,379,740 |
| 2023-10-10 | $3.74 | $4.03 | $3.72 | $3.95 | $3.95 | 126,719,640 |
| 2023-10-09 | $3.73 | $3.83 | $3.72 | $3.76 | $3.76 | 67,353,620 |
| 2023-09-28 | $3.60 | $3.74 | $3.59 | $3.69 | $3.69 | 45,895,300 |
| 2023-09-27 | $3.60 | $3.68 | $3.55 | $3.60 | $3.60 | 36,539,900 |
| 2023-09-26 | $3.68 | $3.69 | $3.58 | $3.58 | $3.58 | 36,969,380 |
| 2023-09-25 | $3.66 | $3.72 | $3.64 | $3.67 | $3.67 | 50,468,400 |
| 2023-09-22 | $3.52 | $3.72 | $3.43 | $3.72 | $3.72 | 76,513,970 |
| 2023-09-21 | $3.41 | $3.54 | $3.39 | $3.50 | $3.50 | 47,353,340 |
| 2023-09-20 | $3.48 | $3.50 | $3.40 | $3.41 | $3.41 | 28,829,800 |
| 2023-09-19 | $3.51 | $3.52 | $3.43 | $3.48 | $3.48 | 37,618,120 |
| 2023-09-18 | $3.54 | $3.55 | $3.46 | $3.53 | $3.53 | 30,793,500 |
| 2023-09-15 | $3.64 | $3.65 | $3.50 | $3.54 | $3.54 | 36,311,500 |
| 2023-09-14 | $3.68 | $3.70 | $3.60 | $3.64 | $3.64 | 32,581,030 |
| 2023-09-13 | $3.78 | $3.80 | $3.65 | $3.69 | $3.69 | 54,817,930 |
| 2023-09-12 | $3.71 | $3.85 | $3.71 | $3.78 | $3.78 | 64,843,150 |
| 2023-09-11 | $3.72 | $3.83 | $3.68 | $3.77 | $3.77 | 81,888,020 |
| 2023-09-08 | $3.49 | $3.79 | $3.45 | $3.70 | $3.70 | 65,957,400 |
| 2023-09-07 | $3.55 | $3.59 | $3.50 | $3.51 | $3.51 | 38,546,330 |
| 2023-09-06 | $3.54 | $3.61 | $3.48 | $3.61 | $3.61 | 62,957,050 |
| 2023-09-05 | $3.48 | $3.52 | $3.45 | $3.48 | $3.48 | 22,690,820 |
| 2023-09-04 | $3.43 | $3.48 | $3.42 | $3.48 | $3.48 | 17,125,890 |
| 2023-09-01 | $3.45 | $3.47 | $3.39 | $3.42 | $3.42 | 19,119,580 |
| 2023-08-31 | $3.48 | $3.51 | $3.44 | $3.45 | $3.45 | 19,615,310 |
| 2023-08-30 | $3.44 | $3.51 | $3.44 | $3.49 | $3.49 | 31,036,330 |
| 2023-08-29 | $3.33 | $3.46 | $3.32 | $3.45 | $3.45 | 25,945,720 |
| 2023-08-28 | $3.50 | $3.52 | $3.32 | $3.33 | $3.33 | 30,971,080 |
| 2023-08-25 | $3.40 | $3.40 | $3.27 | $3.29 | $3.29 | 30,533,800 |
| 2023-08-24 | $3.47 | $3.49 | $3.36 | $3.40 | $3.40 | 27,956,700 |
| 2023-08-23 | $3.45 | $3.51 | $3.40 | $3.45 | $3.45 | 27,173,120 |
| 2023-08-22 | $3.38 | $3.48 | $3.37 | $3.47 | $3.47 | 23,934,600 |
| 2023-08-21 | $3.40 | $3.47 | $3.38 | $3.38 | $3.38 | 18,536,870 |
| 2023-08-18 | $3.49 | $3.51 | $3.40 | $3.40 | $3.40 | 17,486,800 |
| 2023-08-17 | $3.41 | $3.50 | $3.37 | $3.49 | $3.49 | 20,876,790 |
| 2023-08-16 | $3.48 | $3.51 | $3.42 | $3.43 | $3.43 | 21,148,500 |
| 2023-08-15 | $3.55 | $3.58 | $3.48 | $3.50 | $3.50 | 20,494,980 |
| 2023-08-14 | $3.53 | $3.57 | $3.47 | $3.56 | $3.56 | 28,478,930 |
| 2023-08-11 | $3.67 | $3.69 | $3.56 | $3.57 | $3.57 | 21,693,030 |
| 2023-08-10 | $3.67 | $3.70 | $3.64 | $3.67 | $3.67 | 21,251,330 |
| 2023-08-09 | $3.74 | $3.79 | $3.68 | $3.69 | $3.69 | 22,255,150 |
| 2023-08-08 | $3.76 | $3.79 | $3.73 | $3.75 | $3.75 | 24,888,070 |
| 2023-08-07 | $3.79 | $3.83 | $3.74 | $3.76 | $3.76 | 33,190,330 |
| 2023-08-04 | $3.62 | $3.81 | $3.61 | $3.79 | $3.79 | 69,662,950 |
| 2023-08-03 | $3.62 | $3.66 | $3.60 | $3.62 | $3.62 | 20,322,730 |
| 2023-08-02 | $3.65 | $3.66 | $3.62 | $3.65 | $3.65 | 16,998,360 |
| 2023-08-01 | $3.65 | $3.67 | $3.60 | $3.65 | $3.65 | 26,096,400 |
| 2023-07-31 | $3.56 | $3.66 | $3.56 | $3.66 | $3.66 | 29,888,990 |
| 2023-07-28 | $3.54 | $3.61 | $3.49 | $3.60 | $3.60 | 33,297,540 |
| 2023-07-27 | $3.69 | $3.72 | $3.55 | $3.56 | $3.56 | 42,043,940 |
| 2023-07-26 | $3.63 | $3.65 | $3.52 | $3.54 | $3.54 | 29,187,430 |
| 2023-07-25 | $3.57 | $3.66 | $3.56 | $3.64 | $3.64 | 29,516,990 |
| 2023-07-24 | $3.55 | $3.62 | $3.52 | $3.55 | $3.55 | 21,915,390 |
| 2023-07-21 | $3.54 | $3.58 | $3.52 | $3.54 | $3.54 | 26,054,620 |
| 2023-07-20 | $3.64 | $3.65 | $3.54 | $3.55 | $3.55 | 31,196,010 |
| 2023-07-19 | $3.66 | $3.69 | $3.61 | $3.64 | $3.64 | 29,471,670 |
| 2023-07-18 | $3.74 | $3.76 | $3.66 | $3.68 | $3.68 | 30,647,250 |
| 2023-07-17 | $3.78 | $3.81 | $3.71 | $3.74 | $3.74 | 30,357,990 |
| 2023-07-14 | $3.76 | $3.87 | $3.75 | $3.82 | $3.82 | 36,649,800 |
| 2023-07-13 | $3.80 | $3.83 | $3.70 | $3.78 | $3.78 | 49,232,140 |
| 2023-07-12 | $3.96 | $3.99 | $3.78 | $3.80 | $3.80 | 64,888,820 |
| 2023-07-11 | $3.85 | $3.98 | $3.84 | $3.97 | $3.97 | 53,170,070 |
| 2023-07-10 | $3.88 | $3.90 | $3.80 | $3.88 | $3.88 | 47,218,230 |
| 2023-07-07 | $3.98 | $3.98 | $3.83 | $3.85 | $3.85 | 61,303,670 |
| 2023-07-06 | $3.91 | $4.00 | $3.85 | $3.98 | $3.98 | 94,868,180 |
| 2023-07-05 | $3.80 | $4.05 | $3.79 | $3.87 | $3.87 | 115,633,100 |
| 2023-07-04 | $3.63 | $3.80 | $3.62 | $3.78 | $3.78 | 48,540,350 |
| 2023-07-03 | $3.65 | $3.67 | $3.59 | $3.63 | $3.63 | 24,778,930 |
| 2023-06-30 | $3.63 | $3.68 | $3.58 | $3.65 | $3.65 | 25,523,560 |
| 2023-06-29 | $3.50 | $3.69 | $3.48 | $3.65 | $3.65 | 36,492,280 |
| 2023-06-28 | $3.53 | $3.56 | $3.41 | $3.51 | $3.51 | 25,878,060 |
| 2023-06-27 | $3.56 | $3.60 | $3.52 | $3.57 | $3.57 | 22,822,310 |
| 2023-06-26 | $3.69 | $3.71 | $3.53 | $3.55 | $3.55 | 30,666,830 |
| 2023-06-21 | $3.80 | $3.80 | $3.68 | $3.70 | $3.70 | 28,930,300 |
| 2023-06-20 | $3.82 | $3.83 | $3.76 | $3.80 | $3.80 | 21,932,920 |
| 2023-06-19 | $3.79 | $3.86 | $3.78 | $3.82 | $3.82 | 25,922,210 |
| 2023-06-16 | $3.76 | $3.81 | $3.73 | $3.80 | $3.80 | 24,571,120 |
| 2023-06-15 | $3.81 | $3.81 | $3.74 | $3.76 | $3.76 | 22,588,480 |
| 2023-06-14 | $3.80 | $3.82 | $3.77 | $3.80 | $3.80 | 26,587,400 |
| 2023-06-13 | $3.84 | $3.87 | $3.75 | $3.81 | $3.81 | 37,850,270 |
| 2023-06-12 | $3.70 | $3.79 | $3.70 | $3.76 | $3.76 | 27,243,200 |
| 2023-06-09 | $3.69 | $3.73 | $3.63 | $3.72 | $3.72 | 23,512,410 |
| 2023-06-08 | $3.70 | $3.71 | $3.61 | $3.65 | $3.65 | 20,822,900 |
| 2023-06-07 | $3.66 | $3.74 | $3.62 | $3.70 | $3.70 | 24,300,800 |
| 2023-06-06 | $3.75 | $3.77 | $3.65 | $3.67 | $3.67 | 27,158,530 |
| 2023-06-05 | $3.71 | $3.80 | $3.70 | $3.76 | $3.76 | 26,247,520 |
| 2023-06-02 | $3.70 | $3.75 | $3.70 | $3.71 | $3.71 | 27,002,280 |
| 2023-06-01 | $3.63 | $3.75 | $3.61 | $3.72 | $3.72 | 34,864,320 |
| 2023-05-31 | $3.61 | $3.67 | $3.59 | $3.65 | $3.65 | 26,354,250 |
| 2023-05-30 | $3.55 | $3.63 | $3.49 | $3.63 | $3.63 | 23,947,380 |
| 2023-05-29 | $3.58 | $3.59 | $3.51 | $3.54 | $3.54 | 20,547,900 |
| 2023-05-26 | $3.46 | $3.58 | $3.45 | $3.57 | $3.57 | 22,553,470 |
| 2023-05-25 | $3.47 | $3.54 | $3.41 | $3.46 | $3.46 | 20,440,140 |
| 2023-05-24 | $3.47 | $3.55 | $3.44 | $3.49 | $3.49 | 23,773,400 |
| 2023-05-23 | $3.56 | $3.59 | $3.47 | $3.47 | $3.47 | 20,890,870 |
| 2023-05-22 | $3.62 | $3.66 | $3.55 | $3.57 | $3.57 | 22,637,360 |
| 2023-05-19 | $3.62 | $3.68 | $3.58 | $3.64 | $3.64 | 27,169,590 |
| 2023-05-18 | $3.43 | $3.69 | $3.41 | $3.63 | $3.63 | 53,900,240 |
| 2023-05-17 | $3.38 | $3.44 | $3.36 | $3.43 | $3.43 | 20,687,670 |
| 2023-05-16 | $3.47 | $3.48 | $3.38 | $3.39 | $3.39 | 20,546,170 |
| 2023-05-15 | $3.49 | $3.49 | $3.38 | $3.46 | $3.46 | 16,606,360 |
| 2023-05-12 | $3.54 | $3.55 | $3.46 | $3.47 | $3.47 | 19,136,300 |
| 2023-05-11 | $3.52 | $3.59 | $3.51 | $3.56 | $3.56 | 21,699,550 |
| 2023-05-10 | $3.53 | $3.60 | $3.50 | $3.52 | $3.52 | 27,200,160 |
| 2023-05-09 | $3.56 | $3.61 | $3.51 | $3.54 | $3.54 | 28,588,890 |
| 2023-05-08 | $3.53 | $3.59 | $3.47 | $3.57 | $3.57 | 28,095,690 |
| 2023-05-05 | $3.52 | $3.53 | $3.45 | $3.50 | $3.50 | 22,500,080 |
| 2023-05-04 | $3.53 | $3.58 | $3.48 | $3.54 | $3.54 | 25,601,050 |
| 2023-05-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2023-05-02 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2023-04-28 | $3.36 | $3.53 | $3.34 | $3.51 | $3.51 | 36,080,130 |
| 2023-04-27 | $3.43 | $3.46 | $3.30 | $3.34 | $3.34 | 30,487,050 |
| 2023-04-26 | $3.50 | $3.52 | $3.38 | $3.41 | $3.41 | 26,054,880 |
| 2023-04-25 | $3.61 | $3.61 | $3.43 | $3.50 | $3.50 | 29,582,300 |
| 2023-04-24 | $3.62 | $3.66 | $3.57 | $3.61 | $3.61 | 21,286,420 |
| 2023-04-21 | $3.87 | $3.87 | $3.62 | $3.63 | $3.63 | 39,461,130 |
| 2023-04-20 | $3.76 | $3.88 | $3.76 | $3.86 | $3.86 | 28,343,630 |
| 2023-04-19 | $3.76 | $3.85 | $3.75 | $3.78 | $3.78 | 25,542,490 |
| 2023-04-18 | $3.79 | $3.82 | $3.69 | $3.79 | $3.79 | 36,108,060 |
| 2023-04-17 | $3.91 | $3.92 | $3.76 | $3.80 | $3.80 | 42,247,700 |
| 2023-04-14 | $3.95 | $3.98 | $3.83 | $3.89 | $3.89 | 38,494,460 |
| 2023-04-13 | $3.97 | $4.01 | $3.91 | $3.93 | $3.93 | 36,380,660 |
| 2023-04-12 | $3.92 | $4.00 | $3.88 | $3.99 | $3.99 | 37,079,220 |
| 2023-04-11 | $3.86 | $3.95 | $3.83 | $3.90 | $3.90 | 31,644,330 |
| 2023-04-10 | $4.00 | $4.07 | $3.87 | $3.88 | $3.88 | 42,470,070 |
| 2023-04-07 | $3.89 | $4.00 | $3.83 | $3.99 | $3.99 | 44,003,440 |
| 2023-04-06 | $3.92 | $3.94 | $3.84 | $3.87 | $3.87 | 33,132,520 |
| 2023-04-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-04-04 | $3.99 | $4.03 | $3.92 | $3.97 | $3.97 | 43,101,870 |
| 2023-04-03 | $3.90 | $3.99 | $3.86 | $3.98 | $3.98 | 52,147,000 |
| 2023-03-31 | $3.81 | $3.92 | $3.77 | $3.91 | $3.91 | 41,855,570 |
| 2023-03-30 | $3.96 | $3.96 | $3.82 | $3.83 | $3.83 | 42,937,170 |
| 2023-03-29 | $3.89 | $4.03 | $3.83 | $3.94 | $3.94 | 66,245,940 |
| 2023-03-28 | $3.94 | $3.95 | $3.82 | $3.88 | $3.88 | 39,903,000 |
| 2023-03-27 | $3.90 | $3.99 | $3.86 | $3.96 | $3.96 | 58,320,030 |
| 2023-03-24 | $3.85 | $3.90 | $3.78 | $3.88 | $3.88 | 42,178,010 |
| 2023-03-23 | $3.84 | $3.88 | $3.79 | $3.85 | $3.85 | 39,038,220 |
| 2023-03-22 | $3.76 | $3.85 | $3.73 | $3.84 | $3.84 | 45,963,240 |
| 2023-03-21 | $3.68 | $3.78 | $3.61 | $3.76 | $3.76 | 39,103,120 |
| 2023-03-20 | $3.72 | $3.77 | $3.65 | $3.66 | $3.66 | 34,546,460 |
| 2023-03-17 | $3.61 | $3.72 | $3.61 | $3.70 | $3.70 | 43,081,950 |
| 2023-03-16 | $3.61 | $3.64 | $3.56 | $3.60 | $3.60 | 16,841,000 |
| 2023-03-15 | $3.68 | $3.69 | $3.61 | $3.62 | $3.62 | 21,187,680 |
| 2023-03-14 | $3.71 | $3.71 | $3.58 | $3.65 | $3.65 | 29,082,470 |
| 2023-03-13 | $3.66 | $3.70 | $3.62 | $3.69 | $3.69 | 31,721,450 |
| 2023-03-10 | $3.68 | $3.74 | $3.66 | $3.69 | $3.69 | 42,395,050 |
| 2023-03-09 | $3.60 | $3.75 | $3.54 | $3.70 | $3.70 | 45,277,190 |
| 2023-03-08 | $3.48 | $3.60 | $3.48 | $3.60 | $3.60 | 24,928,220 |
| 2023-03-07 | $3.61 | $3.63 | $3.48 | $3.50 | $3.50 | 26,112,300 |
| 2023-03-06 | $3.63 | $3.67 | $3.60 | $3.62 | $3.62 | 20,606,900 |
| 2023-03-03 | $3.71 | $3.71 | $3.61 | $3.65 | $3.65 | 30,997,010 |
| 2023-03-02 | $3.70 | $3.78 | $3.68 | $3.71 | $3.71 | 42,499,900 |
| 2023-03-01 | $3.55 | $3.72 | $3.55 | $3.69 | $3.69 | 55,856,380 |
| 2023-02-28 | $3.55 | $3.63 | $3.51 | $3.57 | $3.57 | 31,519,970 |
| 2023-02-27 | $3.56 | $3.58 | $3.47 | $3.49 | $3.49 | 22,360,020 |
| 2023-02-24 | $3.53 | $3.64 | $3.52 | $3.58 | $3.58 | 25,984,840 |
| 2023-02-23 | $3.63 | $3.63 | $3.51 | $3.54 | $3.54 | 26,218,060 |
| 2023-02-22 | $3.57 | $3.64 | $3.52 | $3.62 | $3.62 | 26,431,310 |
| 2023-02-21 | $3.59 | $3.65 | $3.55 | $3.59 | $3.59 | 25,729,180 |
| 2023-02-20 | $3.57 | $3.59 | $3.50 | $3.58 | $3.58 | 26,322,750 |
| 2023-02-17 | $3.62 | $3.69 | $3.53 | $3.54 | $3.54 | 34,228,700 |
| 2023-02-16 | $3.65 | $3.76 | $3.59 | $3.62 | $3.62 | 49,982,080 |
| 2023-02-15 | $3.56 | $3.70 | $3.56 | $3.69 | $3.69 | 43,174,800 |
| 2023-02-14 | $3.61 | $3.64 | $3.55 | $3.57 | $3.57 | 25,333,620 |
| 2023-02-13 | $3.62 | $3.62 | $3.55 | $3.61 | $3.61 | 33,833,150 |
| 2023-02-10 | $3.63 | $3.72 | $3.61 | $3.62 | $3.62 | 42,455,850 |
| 2023-02-09 | $3.51 | $3.63 | $3.49 | $3.62 | $3.62 | 39,576,650 |
| 2023-02-08 | $3.62 | $3.63 | $3.52 | $3.53 | $3.53 | 41,259,760 |
| 2023-02-07 | $3.53 | $3.65 | $3.51 | $3.63 | $3.63 | 51,613,730 |
| 2023-02-06 | $3.50 | $3.58 | $3.50 | $3.53 | $3.53 | 35,058,010 |
| 2023-02-03 | $3.44 | $3.53 | $3.42 | $3.51 | $3.51 | 41,690,700 |
| 2023-02-02 | $3.45 | $3.48 | $3.43 | $3.45 | $3.45 | 28,175,440 |
| 2023-02-01 | $3.32 | $3.47 | $3.32 | $3.46 | $3.46 | 39,792,230 |
| 2023-01-31 | $3.32 | $3.33 | $3.29 | $3.32 | $3.32 | 14,389,220 |
| 2023-01-30 | $3.31 | $3.35 | $3.29 | $3.33 | $3.33 | 24,211,770 |
| 2023-01-20 | $3.23 | $3.28 | $3.23 | $3.27 | $3.27 | 22,929,670 |
| 2023-01-19 | $3.15 | $3.24 | $3.15 | $3.21 | $3.21 | 21,628,000 |
| 2023-01-18 | $3.18 | $3.22 | $3.15 | $3.20 | $3.20 | 12,297,010 |
| 2023-01-17 | $3.21 | $3.22 | $3.15 | $3.17 | $3.17 | 7,947,700 |
| 2023-01-16 | $3.16 | $3.23 | $3.14 | $3.20 | $3.20 | 11,502,550 |
| 2023-01-13 | $3.19 | $3.19 | $3.12 | $3.15 | $3.15 | 9,828,640 |
| 2023-01-12 | $3.17 | $3.19 | $3.14 | $3.16 | $3.16 | 8,899,700 |
| 2023-01-11 | $3.20 | $3.21 | $3.14 | $3.15 | $3.15 | 11,074,850 |
| 2023-01-10 | $3.20 | $3.22 | $3.17 | $3.19 | $3.19 | 8,541,400 |
| 2023-01-09 | $3.23 | $3.28 | $3.20 | $3.20 | $3.20 | 13,003,900 |
| 2023-01-06 | $3.26 | $3.26 | $3.20 | $3.20 | $3.20 | 13,429,950 |
| 2023-01-05 | $3.26 | $3.28 | $3.22 | $3.23 | $3.23 | 14,047,480 |
| 2023-01-04 | $3.23 | $3.26 | $3.21 | $3.24 | $3.24 | 16,993,380 |
| 2023-01-03 | $3.07 | $3.25 | $3.06 | $3.24 | $3.24 | 26,650,540 |
| 2023-01-02 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2022-12-30 | $3.03 | $3.08 | $3.03 | $3.07 | $3.07 | 10,489,390 |
| 2022-12-29 | $3.03 | $3.06 | $3.02 | $3.02 | $3.02 | 9,256,500 |
| 2022-12-28 | $3.09 | $3.09 | $3.03 | $3.04 | $3.04 | 10,308,760 |
| 2022-12-27 | $3.10 | $3.11 | $3.06 | $3.08 | $3.08 | 10,622,710 |
| 2022-12-26 | $3.08 | $3.11 | $3.07 | $3.10 | $3.10 | 8,144,270 |
| 2022-12-23 | $3.03 | $3.10 | $3.02 | $3.07 | $3.07 | 11,037,700 |
| 2022-12-22 | $3.07 | $3.10 | $3.03 | $3.04 | $3.04 | 8,960,480 |
| 2022-12-21 | $3.13 | $3.13 | $3.06 | $3.07 | $3.07 | 10,478,430 |
| 2022-12-20 | $3.11 | $3.13 | $3.07 | $3.12 | $3.12 | 10,533,790 |
| 2022-12-19 | $3.20 | $3.22 | $3.09 | $3.10 | $3.10 | 14,767,200 |
| 2022-12-16 | $3.26 | $3.26 | $3.17 | $3.19 | $3.19 | 16,538,100 |
| 2022-12-15 | $3.22 | $3.29 | $3.19 | $3.26 | $3.26 | 16,699,370 |
| 2022-12-14 | $3.22 | $3.24 | $3.19 | $3.21 | $3.21 | 11,443,190 |
| 2022-12-13 | $3.24 | $3.25 | $3.21 | $3.22 | $3.22 | 11,103,140 |
| 2022-12-12 | $3.23 | $3.26 | $3.21 | $3.24 | $3.24 | 11,437,460 |
| 2022-12-09 | $3.28 | $3.29 | $3.22 | $3.23 | $3.23 | 15,873,360 |
| 2022-12-08 | $3.34 | $3.35 | $3.27 | $3.28 | $3.28 | 14,544,720 |
| 2022-12-07 | $3.33 | $3.35 | $3.30 | $3.33 | $3.33 | 13,390,110 |
| 2022-12-06 | $3.39 | $3.39 | $3.33 | $3.34 | $3.34 | 14,187,990 |
| 2022-12-05 | $3.35 | $3.39 | $3.35 | $3.39 | $3.39 | 15,932,430 |
| 2022-12-01 | $3.29 | $3.32 | $3.28 | $3.30 | $3.30 | 15,127,770 |
| 2022-11-30 | $3.31 | $3.32 | $3.26 | $3.27 | $3.27 | 13,707,600 |
| 2022-11-29 | $3.22 | $3.31 | $3.21 | $3.30 | $3.30 | 17,806,500 |
| 2022-11-28 | $3.24 | $3.24 | $3.19 | $3.21 | $3.21 | 15,535,340 |
| 2022-11-25 | $3.30 | $3.31 | $3.25 | $3.25 | $3.25 | 15,757,800 |
| 2022-11-24 | $3.31 | $3.34 | $3.28 | $3.29 | $3.29 | 16,221,390 |
| 2022-11-23 | $3.38 | $3.39 | $3.27 | $3.31 | $3.31 | 23,269,900 |
| 2022-11-22 | $3.47 | $3.47 | $3.37 | $3.38 | $3.38 | 20,581,850 |
| 2022-11-21 | $3.46 | $3.50 | $3.39 | $3.46 | $3.46 | 22,135,150 |
| 2022-11-18 | $3.56 | $3.58 | $3.48 | $3.48 | $3.48 | 26,484,470 |
| 2022-11-17 | $3.49 | $3.54 | $3.47 | $3.53 | $3.53 | 18,236,370 |
| 2022-11-16 | $3.50 | $3.55 | $3.48 | $3.50 | $3.50 | 20,692,150 |
| 2022-11-15 | $3.48 | $3.52 | $3.46 | $3.51 | $3.51 | 27,285,230 |
| 2022-11-14 | $3.48 | $3.51 | $3.42 | $3.46 | $3.46 | 22,936,830 |
| 2022-11-11 | $3.59 | $3.60 | $3.48 | $3.48 | $3.48 | 30,879,540 |
| 2022-11-10 | $3.46 | $3.52 | $3.44 | $3.51 | $3.51 | 25,613,750 |
| 2022-11-09 | $3.47 | $3.54 | $3.44 | $3.47 | $3.47 | 28,512,680 |
| 2022-11-08 | $3.48 | $3.51 | $3.44 | $3.47 | $3.47 | 18,358,660 |
| 2022-11-07 | $3.45 | $3.50 | $3.43 | $3.49 | $3.49 | 24,578,890 |
| 2022-11-04 | $3.44 | $3.46 | $3.38 | $3.45 | $3.45 | 21,543,620 |
| 2022-11-03 | $3.47 | $3.49 | $3.38 | $3.40 | $3.40 | 26,051,790 |
| 2022-11-02 | $3.46 | $3.55 | $3.42 | $3.49 | $3.49 | 49,101,120 |
| 2022-11-01 | $3.33 | $3.37 | $3.28 | $3.37 | $3.37 | 16,060,500 |
| 2022-10-31 | $3.19 | $3.34 | $3.16 | $3.29 | $3.29 | 19,740,050 |
| 2022-10-28 | $3.35 | $3.38 | $3.18 | $3.19 | $3.19 | 25,849,000 |
| 2022-10-27 | $3.38 | $3.46 | $3.38 | $3.39 | $3.39 | 17,516,720 |
| 2022-10-26 | $3.24 | $3.42 | $3.24 | $3.40 | $3.40 | 27,404,770 |
| 2022-10-25 | $3.22 | $3.28 | $3.19 | $3.23 | $3.23 | 15,305,040 |
| 2022-10-24 | $3.36 | $3.40 | $3.23 | $3.26 | $3.26 | 17,904,200 |
| 2022-10-21 | $3.36 | $3.38 | $3.30 | $3.32 | $3.32 | 13,410,100 |
| 2022-10-20 | $3.35 | $3.39 | $3.29 | $3.35 | $3.35 | 17,331,350 |
| 2022-10-19 | $3.36 | $3.39 | $3.32 | $3.35 | $3.35 | 14,376,530 |
| 2022-10-18 | $3.41 | $3.41 | $3.35 | $3.36 | $3.36 | 15,154,020 |
| 2022-10-17 | $3.33 | $3.40 | $3.31 | $3.39 | $3.39 | 15,147,120 |
| 2022-10-14 | $3.30 | $3.38 | $3.28 | $3.33 | $3.33 | 21,759,370 |
| 2022-10-13 | $3.23 | $3.32 | $3.20 | $3.29 | $3.29 | 21,079,920 |
| 2022-10-12 | $3.07 | $3.23 | $3.05 | $3.23 | $3.23 | 21,681,760 |
| 2022-10-11 | $3.06 | $3.10 | $3.03 | $3.08 | $3.08 | 9,236,350 |
| 2022-10-10 | $3.16 | $3.18 | $3.03 | $3.05 | $3.05 | 19,429,340 |
| 2022-09-30 | $3.16 | $3.25 | $3.14 | $3.15 | $3.15 | 10,150,610 |
| 2022-09-29 | $3.26 | $3.29 | $3.14 | $3.17 | $3.17 | 13,477,180 |
| 2022-09-28 | $3.34 | $3.34 | $3.22 | $3.22 | $3.22 | 12,807,400 |
| 2022-09-27 | $3.24 | $3.34 | $3.24 | $3.34 | $3.34 | 12,211,730 |
| 2022-09-26 | $3.33 | $3.34 | $3.21 | $3.24 | $3.24 | 14,602,830 |
| 2022-09-23 | $3.39 | $3.41 | $3.30 | $3.34 | $3.34 | 11,386,110 |
| 2022-09-22 | $3.41 | $3.47 | $3.37 | $3.39 | $3.39 | 11,299,500 |
| 2022-09-21 | $3.36 | $3.47 | $3.29 | $3.44 | $3.44 | 15,369,610 |
| 2022-09-20 | $3.36 | $3.42 | $3.36 | $3.38 | $3.38 | 10,338,170 |
| 2022-09-19 | $3.40 | $3.44 | $3.34 | $3.36 | $3.36 | 14,308,080 |
| 2022-09-16 | $3.52 | $3.53 | $3.42 | $3.42 | $3.42 | 13,436,380 |
| 2022-09-15 | $3.64 | $3.66 | $3.48 | $3.52 | $3.52 | 20,503,810 |
| 2022-09-14 | $3.65 | $3.68 | $3.60 | $3.64 | $3.64 | 15,234,310 |
| 2022-09-13 | $3.71 | $3.77 | $3.66 | $3.70 | $3.70 | 13,692,470 |
| 2022-09-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-09-09 | $3.72 | $3.74 | $3.67 | $3.70 | $3.70 | 12,303,170 |
| 2022-09-08 | $3.80 | $3.82 | $3.72 | $3.73 | $3.73 | 15,214,920 |
| 2022-09-07 | $3.83 | $3.84 | $3.77 | $3.80 | $3.80 | 17,912,050 |
| 2022-09-06 | $3.80 | $3.88 | $3.77 | $3.85 | $3.85 | 21,178,550 |
| 2022-09-05 | $3.89 | $3.90 | $3.76 | $3.81 | $3.81 | 23,266,140 |
| 2022-09-02 | $3.68 | $3.85 | $3.67 | $3.80 | $3.80 | 29,853,930 |
| 2022-09-01 | $3.68 | $3.75 | $3.65 | $3.66 | $3.66 | 14,305,830 |
| 2022-08-31 | $3.77 | $3.80 | $3.66 | $3.68 | $3.68 | 19,779,650 |
| 2022-08-30 | $3.75 | $3.84 | $3.74 | $3.78 | $3.78 | 17,253,910 |
| 2022-08-29 | $3.68 | $3.79 | $3.62 | $3.76 | $3.76 | 15,227,850 |
| 2022-08-26 | $3.80 | $3.86 | $3.74 | $3.74 | $3.74 | 19,417,040 |
| 2022-08-25 | $3.86 | $3.90 | $3.76 | $3.80 | $3.80 | 25,588,650 |
| 2022-08-24 | $4.05 | $4.06 | $3.83 | $3.84 | $3.84 | 48,103,620 |
| 2022-08-23 | $4.10 | $4.16 | $4.04 | $4.05 | $4.05 | 34,697,460 |
| 2022-08-22 | $4.23 | $4.23 | $4.12 | $4.14 | $4.14 | 32,048,710 |
| 2022-08-19 | $4.21 | $4.35 | $4.18 | $4.23 | $4.23 | 59,314,710 |
| 2022-08-18 | $4.16 | $4.23 | $4.10 | $4.20 | $4.20 | 38,037,800 |
| 2022-08-17 | $4.10 | $4.16 | $4.09 | $4.15 | $4.15 | 25,253,240 |
| 2022-08-16 | $4.13 | $4.14 | $4.07 | $4.09 | $4.09 | 25,236,900 |
| 2022-08-15 | $4.10 | $4.15 | $4.05 | $4.14 | $4.14 | 31,386,790 |
| 2022-08-12 | $4.15 | $4.21 | $4.12 | $4.13 | $4.13 | 35,664,580 |
| 2022-08-11 | $4.17 | $4.27 | $4.14 | $4.19 | $4.19 | 49,690,160 |
| 2022-08-10 | $4.20 | $4.23 | $4.13 | $4.17 | $4.17 | 46,143,310 |
| 2022-08-09 | $4.30 | $4.45 | $4.21 | $4.23 | $4.23 | 84,767,290 |
| 2022-08-08 | $4.10 | $4.27 | $4.04 | $4.23 | $4.23 | 70,274,550 |
| 2022-08-05 | $4.15 | $4.17 | $4.01 | $4.07 | $4.07 | 61,620,630 |
| 2022-08-04 | $4.15 | $4.25 | $4.03 | $4.15 | $4.15 | 83,147,280 |
| 2022-08-03 | $4.26 | $4.35 | $4.13 | $4.14 | $4.14 | 97,751,850 |
| 2022-08-02 | $4.26 | $4.33 | $4.10 | $4.20 | $4.20 | 143,813,540 |
| 2022-08-01 | $3.95 | $4.66 | $3.95 | $4.50 | $4.50 | 223,007,360 |
| 2022-07-29 | $3.99 | $4.16 | $3.84 | $3.88 | $3.88 | 115,233,970 |
| 2022-07-28 | $3.71 | $3.79 | $3.70 | $3.73 | $3.73 | 31,066,330 |
| 2022-07-27 | $3.76 | $3.80 | $3.72 | $3.73 | $3.73 | 20,071,800 |
| 2022-07-26 | $3.67 | $3.81 | $3.66 | $3.78 | $3.78 | 24,846,850 |
| 2022-07-25 | $3.74 | $3.78 | $3.67 | $3.67 | $3.67 | 21,446,420 |
| 2022-07-22 | $3.77 | $3.82 | $3.70 | $3.74 | $3.74 | 26,322,680 |
| 2022-07-21 | $3.82 | $3.87 | $3.76 | $3.76 | $3.76 | 32,152,900 |
| 2022-07-20 | $3.92 | $3.95 | $3.81 | $3.84 | $3.84 | 44,360,070 |
| 2022-07-19 | $3.74 | $3.87 | $3.71 | $3.84 | $3.84 | 46,356,580 |
| 2022-07-18 | $3.65 | $3.76 | $3.65 | $3.74 | $3.74 | 27,586,310 |
| 2022-07-15 | $3.65 | $3.72 | $3.57 | $3.65 | $3.65 | 34,432,860 |
| 2022-07-14 | $3.72 | $3.73 | $3.63 | $3.66 | $3.66 | 36,750,740 |
| 2022-07-13 | $3.69 | $3.79 | $3.66 | $3.74 | $3.74 | 32,370,020 |
| 2022-07-12 | $3.79 | $3.88 | $3.70 | $3.74 | $3.74 | 38,024,760 |
| 2022-07-11 | $3.93 | $3.93 | $3.76 | $3.79 | $3.79 | 67,388,150 |
| 2022-07-08 | $3.65 | $4.03 | $3.62 | $3.94 | $3.94 | 112,396,040 |
| 2022-07-07 | $3.58 | $3.90 | $3.57 | $3.69 | $3.69 | 71,415,550 |
| 2022-07-06 | $3.55 | $3.62 | $3.47 | $3.55 | $3.55 | 33,032,960 |
| 2022-07-05 | $3.62 | $3.64 | $3.50 | $3.55 | $3.55 | 30,447,680 |
| 2022-07-04 | $3.64 | $3.75 | $3.62 | $3.63 | $3.63 | 32,807,230 |
| 2022-07-01 | $3.65 | $3.68 | $3.59 | $3.61 | $3.61 | 22,789,240 |
| 2022-06-30 | $3.67 | $3.74 | $3.63 | $3.65 | $3.65 | 29,529,570 |
| 2022-06-29 | $3.74 | $3.74 | $3.63 | $3.65 | $3.65 | 44,712,600 |
| 2022-06-28 | $3.53 | $3.78 | $3.50 | $3.71 | $3.71 | 63,889,990 |
| 2022-06-27 | $3.56 | $3.58 | $3.49 | $3.53 | $3.53 | 25,305,130 |
| 2022-06-24 | $3.56 | $3.57 | $3.52 | $3.54 | $3.54 | 27,842,520 |
| 2022-06-23 | $3.45 | $3.59 | $3.40 | $3.55 | $3.55 | 40,535,310 |
| 2022-06-22 | $3.53 | $3.54 | $3.42 | $3.42 | $3.42 | 21,798,030 |
| 2022-06-21 | $3.47 | $3.57 | $3.44 | $3.52 | $3.52 | 32,421,590 |
| 2022-06-20 | $3.44 | $3.48 | $3.43 | $3.47 | $3.47 | 20,892,810 |
| 2022-06-17 | $3.47 | $3.50 | $3.40 | $3.45 | $3.45 | 23,415,750 |
| 2022-06-16 | $3.41 | $3.51 | $3.39 | $3.46 | $3.46 | 32,088,900 |
| 2022-06-15 | $3.45 | $3.49 | $3.41 | $3.41 | $3.41 | 27,240,600 |
| 2022-06-14 | $3.43 | $3.43 | $3.30 | $3.43 | $3.43 | 27,621,730 |
| 2022-06-13 | $3.44 | $3.48 | $3.40 | $3.44 | $3.44 | 31,783,000 |
| 2022-06-10 | $3.28 | $3.55 | $3.27 | $3.46 | $3.46 | 52,619,150 |
| 2022-06-09 | $3.39 | $3.40 | $3.27 | $3.29 | $3.29 | 22,501,900 |
| 2022-06-08 | $3.40 | $3.43 | $3.31 | $3.39 | $3.39 | 32,549,420 |
| 2022-06-07 | $3.48 | $3.49 | $3.36 | $3.40 | $3.40 | 32,999,520 |
| 2022-06-06 | $3.43 | $3.54 | $3.42 | $3.48 | $3.48 | 45,736,330 |
| 2022-06-02 | $3.27 | $3.48 | $3.24 | $3.40 | $3.40 | 61,821,620 |
| 2022-06-01 | $3.25 | $3.32 | $3.24 | $3.29 | $3.29 | 19,845,240 |
| 2022-05-31 | $3.23 | $3.28 | $3.18 | $3.26 | $3.26 | 22,671,640 |
| 2022-05-30 | $3.25 | $3.27 | $3.18 | $3.22 | $3.22 | 17,663,860 |
| 2022-05-27 | $3.25 | $3.28 | $3.20 | $3.24 | $3.24 | 23,256,460 |
| 2022-05-26 | $3.20 | $3.26 | $3.11 | $3.24 | $3.24 | 27,497,380 |
| 2022-05-25 | $3.11 | $3.20 | $3.11 | $3.18 | $3.18 | 22,231,760 |
| 2022-05-24 | $3.31 | $3.32 | $3.09 | $3.10 | $3.10 | 28,920,940 |
| 2022-05-23 | $3.24 | $3.32 | $3.21 | $3.30 | $3.30 | 26,565,160 |
| 2022-05-20 | $3.22 | $3.26 | $3.19 | $3.23 | $3.23 | 22,132,920 |
| 2022-05-19 | $3.14 | $3.22 | $3.12 | $3.21 | $3.21 | 26,710,380 |
| 2022-05-18 | $3.16 | $3.25 | $3.16 | $3.18 | $3.18 | 26,019,750 |
| 2022-05-17 | $3.20 | $3.21 | $3.13 | $3.17 | $3.17 | 29,110,470 |
| 2022-05-16 | $3.20 | $3.38 | $3.18 | $3.23 | $3.23 | 57,187,120 |
| 2022-05-13 | $3.15 | $3.17 | $3.10 | $3.12 | $3.12 | 16,657,560 |
| 2022-05-12 | $3.11 | $3.17 | $3.08 | $3.13 | $3.13 | 17,822,180 |
| 2022-05-11 | $3.10 | $3.20 | $3.09 | $3.11 | $3.11 | 30,721,620 |
| 2022-05-10 | $2.99 | $3.17 | $2.94 | $3.12 | $3.12 | 32,054,850 |
| 2022-05-09 | $3.01 | $3.12 | $3.01 | $3.08 | $3.08 | 18,151,940 |
| 2022-05-06 | $3.01 | $3.08 | $2.95 | $3.04 | $3.04 | 18,525,890 |
| 2022-05-05 | $3.08 | $3.11 | $3.01 | $3.07 | $3.07 | 22,274,610 |
| 2022-05-04 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2022-05-03 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2022-04-29 | $3.01 | $3.10 | $2.97 | $3.06 | $3.06 | 29,044,180 |
| 2022-04-28 | $3.01 | $3.02 | $2.91 | $2.94 | $2.94 | 19,904,660 |
| 2022-04-27 | $2.84 | $3.04 | $2.84 | $3.03 | $3.03 | 32,644,640 |
| 2022-04-26 | $3.05 | $3.09 | $2.89 | $2.91 | $2.91 | 27,814,180 |
| 2022-04-25 | $3.25 | $3.25 | $3.00 | $3.01 | $3.01 | 35,881,380 |
| 2022-04-22 | $3.38 | $3.38 | $3.28 | $3.29 | $3.29 | 24,586,810 |
| 2022-04-21 | $3.58 | $3.59 | $3.35 | $3.38 | $3.38 | 26,859,890 |
| 2022-04-20 | $3.59 | $3.66 | $3.56 | $3.57 | $3.57 | 24,316,180 |
| 2022-04-19 | $3.62 | $3.67 | $3.54 | $3.58 | $3.58 | 24,219,780 |
| 2022-04-18 | $3.52 | $3.63 | $3.44 | $3.59 | $3.59 | 32,722,330 |
| 2022-04-15 | $3.52 | $3.60 | $3.45 | $3.57 | $3.57 | 59,594,380 |
| 2022-04-14 | $3.89 | $3.89 | $3.81 | $3.84 | $3.84 | 17,583,280 |
| 2022-04-13 | $3.95 | $3.95 | $3.83 | $3.83 | $3.83 | 19,401,660 |
| 2022-04-12 | $3.84 | $3.95 | $3.83 | $3.95 | $3.95 | 22,645,520 |
| 2022-04-11 | $4.09 | $4.09 | $3.80 | $3.84 | $3.84 | 38,591,060 |
| 2022-04-08 | $4.18 | $4.20 | $4.03 | $4.09 | $4.09 | 24,611,500 |
| 2022-04-07 | $4.30 | $4.30 | $4.16 | $4.17 | $4.17 | 30,287,190 |
| 2022-04-06 | $4.27 | $4.33 | $4.25 | $4.31 | $4.31 | 25,971,510 |
| 2022-04-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-04-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-04-01 | $4.24 | $4.30 | $4.21 | $4.28 | $4.28 | 21,173,090 |
| 2022-03-31 | $4.25 | $4.33 | $4.23 | $4.27 | $4.27 | 21,644,620 |
| 2022-03-30 | $4.24 | $4.29 | $4.22 | $4.28 | $4.28 | 20,155,190 |
| 2022-03-29 | $4.33 | $4.34 | $4.21 | $4.23 | $4.23 | 27,280,270 |
| 2022-03-28 | $4.33 | $4.38 | $4.26 | $4.32 | $4.32 | 28,117,320 |
| 2022-03-25 | $4.38 | $4.44 | $4.32 | $4.33 | $4.33 | 33,745,480 |
| 2022-03-24 | $4.50 | $4.55 | $4.40 | $4.42 | $4.42 | 64,254,560 |
| 2022-03-23 | $4.37 | $4.77 | $4.35 | $4.64 | $4.64 | 101,067,370 |
| 2022-03-22 | $4.39 | $4.41 | $4.33 | $4.38 | $4.38 | 21,017,760 |
| 2022-03-21 | $4.45 | $4.47 | $4.31 | $4.40 | $4.40 | 26,967,790 |
| 2022-03-18 | $4.40 | $4.41 | $4.30 | $4.40 | $4.40 | 23,962,220 |
| 2022-03-17 | $4.33 | $4.42 | $4.31 | $4.35 | $4.35 | 34,178,220 |
| 2022-03-16 | $4.22 | $4.29 | $4.09 | $4.28 | $4.28 | 36,888,270 |
| 2022-03-15 | $4.32 | $4.38 | $4.09 | $4.10 | $4.10 | 34,030,840 |
| 2022-03-14 | $4.48 | $4.53 | $4.35 | $4.35 | $4.35 | 24,415,800 |
| 2022-03-11 | $4.40 | $4.52 | $4.29 | $4.51 | $4.51 | 29,197,620 |
| 2022-03-10 | $4.49 | $4.57 | $4.46 | $4.46 | $4.46 | 35,411,880 |
| 2022-03-09 | $4.52 | $4.53 | $4.15 | $4.40 | $4.40 | 48,843,930 |
| 2022-03-08 | $4.52 | $4.56 | $4.41 | $4.51 | $4.51 | 35,530,800 |
| 2022-03-07 | $4.60 | $4.60 | $4.47 | $4.49 | $4.49 | 28,949,510 |
| 2022-03-04 | $4.71 | $4.72 | $4.57 | $4.59 | $4.59 | 34,011,290 |
| 2022-03-03 | $4.78 | $4.79 | $4.66 | $4.67 | $4.67 | 40,895,720 |
| 2022-03-02 | $4.73 | $4.81 | $4.71 | $4.78 | $4.78 | 32,179,780 |
| 2022-03-01 | $4.77 | $4.82 | $4.70 | $4.76 | $4.76 | 37,753,410 |
| 2022-02-28 | $4.84 | $4.89 | $4.70 | $4.75 | $4.75 | 34,578,710 |
| 2022-02-25 | $4.83 | $4.92 | $4.80 | $4.81 | $4.81 | 37,700,630 |
| 2022-02-24 | $4.98 | $5.02 | $4.69 | $4.78 | $4.78 | 64,496,230 |
| 2022-02-23 | $4.99 | $5.05 | $4.93 | $5.04 | $5.04 | 45,162,040 |
| 2022-02-22 | $4.97 | $5.08 | $4.91 | $4.95 | $4.95 | 44,333,130 |
| 2022-02-21 | $4.86 | $5.05 | $4.84 | $5.03 | $5.03 | 65,575,750 |
| 2022-02-18 | $4.71 | $4.84 | $4.70 | $4.83 | $4.83 | 31,632,090 |
| 2022-02-17 | $4.87 | $4.93 | $4.75 | $4.77 | $4.77 | 41,195,840 |
| 2022-02-16 | $4.90 | $4.97 | $4.85 | $4.87 | $4.87 | 31,528,670 |
| 2022-02-15 | $4.85 | $4.93 | $4.78 | $4.85 | $4.85 | 28,801,550 |
| 2022-02-14 | $4.80 | $4.93 | $4.77 | $4.84 | $4.84 | 28,593,800 |
| 2022-02-11 | $4.92 | $5.02 | $4.84 | $4.90 | $4.90 | 40,879,980 |
| 2022-02-10 | $4.96 | $5.00 | $4.90 | $4.93 | $4.93 | 45,852,470 |
| 2022-02-09 | $4.72 | $4.99 | $4.69 | $4.97 | $4.97 | 70,912,810 |
| 2022-02-08 | $4.65 | $4.75 | $4.57 | $4.75 | $4.75 | 41,345,450 |
| 2022-02-07 | $4.65 | $4.83 | $4.58 | $4.65 | $4.65 | 55,915,510 |
| 2022-02-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-02-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-02-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-02-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-01-28 | $4.47 | $4.54 | $4.35 | $4.48 | $4.48 | 37,658,250 |
| 2022-01-27 | $4.63 | $4.69 | $4.41 | $4.42 | $4.42 | 45,122,260 |
| 2022-01-26 | $4.63 | $4.73 | $4.57 | $4.67 | $4.67 | 39,503,170 |
| 2022-01-25 | $5.02 | $5.03 | $4.61 | $4.61 | $4.61 | 81,534,840 |
| 2022-01-24 | $5.08 | $5.11 | $4.95 | $4.98 | $4.98 | 63,248,460 |
| 2022-01-21 | $5.24 | $5.32 | $5.06 | $5.08 | $5.08 | 68,822,340 |
| 2022-01-20 | $5.54 | $5.57 | $5.22 | $5.23 | $5.23 | 95,143,890 |
| 2022-01-19 | $5.40 | $5.60 | $5.35 | $5.49 | $5.49 | 138,509,790 |
| 2022-01-18 | $5.20 | $5.77 | $5.13 | $5.42 | $5.42 | 200,262,890 |
| 2022-01-17 | $4.90 | $5.15 | $4.90 | $5.13 | $5.13 | 74,091,480 |
| 2022-01-14 | $4.86 | $4.99 | $4.85 | $4.90 | $4.90 | 43,586,410 |
| 2022-01-13 | $4.99 | $5.05 | $4.91 | $4.91 | $4.91 | 52,745,750 |
| 2022-01-12 | $4.98 | $5.03 | $4.93 | $5.00 | $5.00 | 50,870,490 |
| 2022-01-11 | $5.18 | $5.21 | $4.92 | $4.97 | $4.97 | 94,220,410 |
| 2022-01-10 | $5.19 | $5.23 | $5.02 | $5.22 | $5.22 | 64,196,170 |
| 2022-01-07 | $5.47 | $5.58 | $5.23 | $5.24 | $5.24 | 83,914,500 |
| 2022-01-06 | $5.50 | $5.54 | $5.26 | $5.46 | $5.46 | 94,727,860 |
| 2022-01-05 | $5.63 | $5.65 | $5.36 | $5.50 | $5.50 | 110,388,410 |
| 2022-01-04 | $5.29 | $5.68 | $5.27 | $5.55 | $5.55 | 157,564,250 |
| 2022-01-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-12-31 | $5.20 | $5.32 | $5.15 | $5.25 | $5.25 | 67,930,200 |
| 2021-12-30 | $5.07 | $5.50 | $5.05 | $5.24 | $5.24 | 125,259,580 |
| 2021-12-29 | $5.35 | $5.36 | $5.09 | $5.10 | $5.10 | 91,838,470 |
| 2021-12-28 | $5.39 | $5.50 | $5.30 | $5.34 | $5.34 | 74,961,970 |
| 2021-12-27 | $5.50 | $5.50 | $5.19 | $5.34 | $5.34 | 90,399,840 |
| 2021-12-24 | $5.61 | $5.64 | $5.38 | $5.48 | $5.48 | 103,278,360 |
| 2021-12-23 | $5.50 | $5.68 | $5.40 | $5.55 | $5.55 | 118,356,000 |
| 2021-12-22 | $5.60 | $5.67 | $5.43 | $5.57 | $5.57 | 137,576,430 |
| 2021-12-21 | $5.33 | $5.55 | $5.28 | $5.50 | $5.50 | 117,366,960 |
| 2021-12-20 | $5.45 | $5.51 | $5.25 | $5.26 | $5.26 | 92,476,160 |
| 2021-12-17 | $5.35 | $5.63 | $5.24 | $5.51 | $5.51 | 170,051,920 |
| 2021-12-16 | $5.31 | $5.45 | $5.20 | $5.35 | $5.35 | 107,089,980 |
| 2021-12-15 | $5.13 | $5.44 | $5.11 | $5.35 | $5.35 | 126,131,530 |
| 2021-12-14 | $5.21 | $5.38 | $5.15 | $5.16 | $5.16 | 90,123,490 |
| 2021-12-13 | $5.02 | $5.27 | $4.98 | $5.22 | $5.22 | 104,240,090 |
| 2021-12-07 | $5.05 | $5.07 | $4.80 | $4.84 | $4.84 | 87,045,730 |
| 2021-12-06 | $5.14 | $5.38 | $4.93 | $5.05 | $5.05 | 144,017,810 |
| 2021-12-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 45,202,310 |
| 2021-12-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 55,037,900 |
| 2021-12-01 | $5.25 | $5.35 | $5.18 | $5.32 | $5.32 | 68,359,040 |
| 2021-11-30 | $5.20 | $5.29 | $5.11 | $5.18 | $5.18 | 47,992,390 |
| 2021-11-29 | $5.23 | $5.30 | $5.12 | $5.14 | $5.14 | 62,566,460 |
| 2021-11-26 | $5.52 | $5.54 | $5.18 | $5.30 | $5.30 | 88,477,050 |
| 2021-11-25 | $5.50 | $5.73 | $5.39 | $5.51 | $5.51 | 78,146,550 |
| 2021-11-24 | $5.55 | $5.65 | $5.43 | $5.49 | $5.49 | 62,195,700 |
| 2021-11-23 | $5.56 | $5.64 | $5.45 | $5.55 | $5.55 | 53,579,480 |
| 2021-11-22 | $5.66 | $5.66 | $5.45 | $5.61 | $5.61 | 57,153,640 |
| 2021-11-19 | $5.55 | $5.68 | $5.54 | $5.59 | $5.59 | 56,309,810 |
| 2021-11-18 | $5.75 | $5.77 | $5.56 | $5.58 | $5.58 | 81,760,390 |
| 2021-11-17 | $5.65 | $5.92 | $5.63 | $5.72 | $5.72 | 83,943,660 |
| 2021-11-16 | $5.70 | $5.94 | $5.63 | $5.71 | $5.71 | 87,144,530 |
| 2021-11-15 | $5.71 | $5.82 | $5.53 | $5.72 | $5.72 | 89,017,100 |
| 2021-11-12 | $5.40 | $5.88 | $5.38 | $5.75 | $5.75 | 146,287,390 |
| 2021-11-11 | $5.42 | $5.55 | $5.31 | $5.44 | $5.44 | 116,790,880 |
| 2021-11-10 | $5.18 | $5.74 | $5.16 | $5.42 | $5.42 | 160,706,300 |
| 2021-11-09 | $5.10 | $5.25 | $5.05 | $5.23 | $5.23 | 96,523,430 |
| 2021-11-08 | $5.07 | $5.17 | $4.99 | $5.11 | $5.11 | 112,866,260 |
| 2021-11-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 166,857,620 |
| 2021-11-04 | $4.50 | $4.99 | $4.46 | $4.97 | $4.97 | 120,089,160 |
| 2021-11-03 | $4.45 | $4.62 | $4.42 | $4.50 | $4.50 | 33,920,160 |
| 2021-11-02 | $4.51 | $4.52 | $4.32 | $4.40 | $4.40 | 29,693,950 |
| 2021-11-01 | $4.43 | $4.54 | $4.43 | $4.48 | $4.48 | 26,323,320 |
| 2021-10-29 | $4.36 | $4.51 | $4.32 | $4.45 | $4.45 | 33,132,640 |
| 2021-10-28 | $4.34 | $4.42 | $4.26 | $4.28 | $4.28 | 27,031,480 |
| 2021-10-27 | $4.46 | $4.51 | $4.33 | $4.37 | $4.37 | 29,366,560 |
| 2021-10-26 | $4.56 | $4.61 | $4.45 | $4.50 | $4.50 | 27,425,780 |
| 2021-10-25 | $4.51 | $4.58 | $4.37 | $4.57 | $4.57 | 36,402,970 |
| 2021-10-22 | $4.60 | $4.68 | $4.48 | $4.51 | $4.51 | 36,275,110 |
| 2021-10-21 | $4.76 | $4.79 | $4.56 | $4.63 | $4.63 | 52,647,460 |
| 2021-10-20 | $4.86 | $4.95 | $4.72 | $4.76 | $4.76 | 47,237,430 |
| 2021-10-19 | $4.80 | $4.92 | $4.75 | $4.82 | $4.82 | 42,490,390 |
| 2021-10-18 | $4.82 | $4.88 | $4.68 | $4.84 | $4.84 | 50,913,470 |
| 2021-10-15 | $5.07 | $5.24 | $4.90 | $4.90 | $4.90 | 81,752,860 |
| 2021-10-14 | $4.92 | $4.95 | $4.82 | $4.87 | $4.87 | 42,381,200 |
| 2021-10-13 | $4.90 | $5.06 | $4.82 | $4.96 | $4.96 | 68,452,700 |
| 2021-10-12 | $4.69 | $5.20 | $4.66 | $5.00 | $5.00 | 122,434,490 |
| 2021-10-11 | $4.87 | $4.87 | $4.65 | $4.68 | $4.68 | 46,433,870 |
| 2021-09-30 | $4.66 | $4.84 | $4.59 | $4.78 | $4.78 | 55,819,730 |
| 2021-09-29 | $4.77 | $4.97 | $4.59 | $4.61 | $4.61 | 70,576,750 |
| 2021-09-28 | $4.85 | $4.86 | $4.59 | $4.75 | $4.75 | 64,186,810 |
| 2021-09-27 | $5.07 | $5.12 | $4.82 | $4.92 | $4.92 | 97,115,360 |
| 2021-09-24 | $4.84 | $5.04 | $4.69 | $4.86 | $4.86 | 108,818,320 |
| 2021-09-23 | $4.49 | $5.28 | $4.46 | $4.80 | $4.80 | 149,467,230 |
| 2021-09-22 | $4.33 | $4.48 | $4.32 | $4.43 | $4.43 | 31,867,310 |
| 2021-09-21 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-09-20 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-09-17 | $4.50 | $4.57 | $4.30 | $4.44 | $4.44 | 49,396,730 |
| 2021-09-16 | $4.37 | $4.54 | $4.35 | $4.41 | $4.41 | 46,899,000 |
| 2021-09-15 | $4.32 | $4.48 | $4.26 | $4.39 | $4.39 | 42,388,200 |
| 2021-09-14 | $4.40 | $4.51 | $4.31 | $4.34 | $4.34 | 51,746,980 |
| 2021-09-13 | $4.37 | $4.40 | $4.23 | $4.40 | $4.40 | 33,758,420 |
| 2021-09-10 | $4.52 | $4.52 | $4.33 | $4.36 | $4.36 | 56,264,250 |
| 2021-09-09 | $4.47 | $4.66 | $4.41 | $4.52 | $4.52 | 70,102,600 |
| 2021-09-08 | $4.23 | $4.63 | $4.21 | $4.53 | $4.53 | 110,185,730 |
| 2021-09-07 | $4.23 | $4.28 | $4.21 | $4.24 | $4.24 | 31,727,790 |
| 2021-09-06 | $4.16 | $4.25 | $4.12 | $4.23 | $4.23 | 35,781,780 |
| 2021-09-03 | $4.10 | $4.23 | $4.09 | $4.15 | $4.15 | 37,222,770 |
| 2021-09-02 | $4.09 | $4.16 | $4.05 | $4.10 | $4.10 | 31,821,070 |
| 2021-09-01 | $4.16 | $4.21 | $4.02 | $4.10 | $4.10 | 53,455,090 |
| 2021-08-31 | $4.34 | $4.34 | $4.18 | $4.21 | $4.21 | 49,328,560 |
| 2021-08-30 | $4.12 | $4.43 | $4.11 | $4.36 | $4.36 | 101,752,700 |
| 2021-08-27 | $4.17 | $4.20 | $4.08 | $4.09 | $4.09 | 43,960,090 |
| 2021-08-26 | $4.20 | $4.34 | $4.14 | $4.20 | $4.20 | 47,291,250 |
| 2021-08-25 | $4.23 | $4.25 | $4.17 | $4.19 | $4.19 | 31,658,460 |
| 2021-08-24 | $4.36 | $4.39 | $4.23 | $4.25 | $4.25 | 38,977,750 |
| 2021-08-23 | $4.18 | $4.38 | $4.17 | $4.35 | $4.35 | 48,278,630 |
| 2021-08-20 | $4.25 | $4.27 | $4.16 | $4.17 | $4.17 | 37,191,630 |
| 2021-08-19 | $4.29 | $4.42 | $4.24 | $4.31 | $4.31 | 45,927,310 |
| 2021-08-18 | $4.29 | $4.35 | $4.20 | $4.29 | $4.29 | 41,412,420 |
| 2021-08-17 | $4.50 | $4.50 | $4.28 | $4.30 | $4.30 | 42,870,840 |
| 2021-08-16 | $4.53 | $4.55 | $4.45 | $4.48 | $4.48 | 30,987,490 |
| 2021-08-13 | $4.71 | $4.73 | $4.52 | $4.55 | $4.55 | 47,675,320 |
| 2021-08-12 | $4.59 | $4.77 | $4.58 | $4.70 | $4.70 | 53,022,080 |
| 2021-08-11 | $4.65 | $4.65 | $4.54 | $4.59 | $4.59 | 33,727,470 |
| 2021-08-10 | $4.55 | $4.73 | $4.46 | $4.60 | $4.60 | 50,707,920 |
| 2021-08-09 | $4.58 | $4.60 | $4.44 | $4.50 | $4.50 | 36,088,810 |
| 2021-08-06 | $4.53 | $4.62 | $4.44 | $4.53 | $4.53 | 50,301,410 |
| 2021-08-05 | $4.73 | $4.74 | $4.47 | $4.51 | $4.51 | 68,957,430 |
| 2021-08-04 | $4.40 | $4.77 | $4.40 | $4.72 | $4.72 | 80,961,250 |
| 2021-08-03 | $4.91 | $4.96 | $4.79 | $4.82 | $4.82 | 46,149,630 |
| 2021-08-02 | $4.80 | $4.93 | $4.77 | $4.90 | $4.90 | 51,508,270 |
| 2021-07-30 | $4.69 | $4.95 | $4.62 | $4.84 | $4.84 | 61,367,260 |
| 2021-07-29 | $4.60 | $4.83 | $4.58 | $4.71 | $4.71 | 62,584,890 |
| 2021-07-28 | $5.02 | $5.03 | $4.11 | $4.53 | $4.53 | 92,502,160 |
| 2021-07-27 | $5.35 | $5.35 | $5.06 | $5.10 | $5.10 | 66,604,430 |
| 2021-07-26 | $5.54 | $5.54 | $5.23 | $5.30 | $5.30 | 88,899,650 |
| 2021-07-23 | $5.50 | $6.00 | $5.50 | $5.65 | $5.65 | 129,797,500 |
| 2021-07-22 | $5.40 | $5.50 | $5.30 | $5.45 | $5.45 | 71,210,000 |
| 2021-07-21 | $5.34 | $5.54 | $5.26 | $5.43 | $5.43 | 72,469,330 |
| 2021-07-20 | $5.31 | $5.37 | $5.21 | $5.34 | $5.34 | 50,798,070 |
| 2021-07-19 | $5.10 | $5.46 | $5.04 | $5.39 | $5.39 | 84,166,700 |
| 2021-07-16 | $5.15 | $5.30 | $5.09 | $5.12 | $5.12 | 53,185,920 |
| 2021-07-15 | $5.30 | $5.33 | $5.02 | $5.07 | $5.07 | 72,823,940 |
| 2021-07-14 | $5.32 | $5.42 | $5.18 | $5.35 | $5.35 | 75,154,300 |
| 2021-07-13 | $5.48 | $5.57 | $5.30 | $5.32 | $5.32 | 84,441,650 |
| 2021-07-12 | $5.43 | $5.62 | $5.42 | $5.51 | $5.51 | 78,494,380 |
| 2021-07-09 | $5.65 | $5.79 | $5.30 | $5.42 | $5.42 | 132,279,340 |
| 2021-07-08 | $6.19 | $6.25 | $5.81 | $5.82 | $5.82 | 113,881,080 |
| 2021-07-07 | $6.12 | $6.22 | $5.95 | $6.12 | $6.12 | 93,820,510 |
| 2021-07-06 | $6.15 | $6.42 | $5.97 | $6.23 | $6.23 | 140,062,880 |
| 2021-07-05 | $5.83 | $6.16 | $5.83 | $6.09 | $6.09 | 95,548,080 |
| 2021-07-02 | $5.70 | $5.98 | $5.56 | $5.87 | $5.87 | 98,930,700 |
| 2021-07-01 | $6.16 | $6.45 | $5.80 | $5.82 | $5.82 | 141,333,150 |
| 2021-06-30 | $5.79 | $6.18 | $5.74 | $6.04 | $6.04 | 122,490,820 |
| 2021-06-29 | $5.82 | $6.25 | $5.71 | $5.84 | $5.84 | 119,578,030 |
| 2021-06-28 | $5.57 | $5.92 | $5.54 | $5.85 | $5.85 | 112,369,200 |
| 2021-06-25 | $5.82 | $5.91 | $5.52 | $5.61 | $5.61 | 109,104,960 |
| 2021-06-24 | $6.03 | $6.14 | $5.81 | $5.82 | $5.82 | 126,380,000 |
| 2021-06-23 | $6.06 | $6.23 | $5.96 | $6.11 | $6.11 | 142,995,510 |
| 2021-06-22 | $6.46 | $6.62 | $6.08 | $6.12 | $6.12 | 196,940,490 |
| 2021-06-21 | $6.60 | $6.73 | $6.44 | $6.46 | $6.46 | 284,790,410 |
| 2021-06-18 | $5.52 | $6.62 | $5.46 | $6.62 | $6.62 | 356,142,500 |
| 2021-06-17 | $5.40 | $5.63 | $5.36 | $5.52 | $5.52 | 102,384,160 |
| 2021-06-16 | $5.89 | $5.90 | $5.50 | $5.58 | $5.58 | 149,164,040 |
| 2021-06-15 | $5.60 | $6.07 | $5.60 | $5.93 | $5.93 | 173,099,120 |
| 2021-06-14 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-06-11 | $5.64 | $6.13 | $5.55 | $5.67 | $5.67 | 201,992,260 |
| 2021-06-10 | $5.22 | $5.97 | $5.16 | $5.71 | $5.71 | 214,708,540 |
| 2021-06-09 | $5.18 | $5.38 | $5.08 | $5.21 | $5.21 | 107,085,870 |
| 2021-06-08 | $5.16 | $5.48 | $5.01 | $5.27 | $5.27 | 175,590,990 |
| 2021-06-07 | $4.69 | $5.10 | $4.60 | $5.10 | $5.10 | 150,999,600 |
| 2021-06-04 | $4.70 | $4.81 | $4.56 | $4.63 | $4.63 | 73,221,230 |
| 2021-06-03 | $4.73 | $4.95 | $4.70 | $4.76 | $4.76 | 88,682,580 |
| 2021-06-02 | $4.78 | $5.13 | $4.70 | $4.75 | $4.75 | 138,389,670 |
| 2021-06-01 | $4.83 | $4.89 | $4.67 | $4.78 | $4.78 | 111,907,010 |
| 2021-05-31 | $4.34 | $4.97 | $4.32 | $4.75 | $4.75 | 176,686,570 |
| 2021-05-28 | $4.20 | $4.40 | $4.13 | $4.31 | $4.31 | 75,755,140 |
| 2021-05-27 | $4.25 | $4.29 | $4.22 | $4.23 | $4.23 | 41,318,970 |
| 2021-05-26 | $4.27 | $4.40 | $4.22 | $4.28 | $4.28 | 52,619,680 |
| 2021-05-25 | $4.27 | $4.30 | $4.14 | $4.23 | $4.23 | 51,925,050 |
| 2021-05-24 | $4.20 | $4.34 | $4.10 | $4.25 | $4.25 | 68,744,060 |
| 2021-05-21 | $4.52 | $4.63 | $4.42 | $4.45 | $4.45 | 64,038,890 |
| 2021-05-20 | $4.56 | $4.70 | $4.50 | $4.51 | $4.51 | 74,511,170 |
| 2021-05-19 | $4.57 | $4.88 | $4.48 | $4.68 | $4.68 | 124,295,130 |
| 2021-05-18 | $4.55 | $4.67 | $4.46 | $4.62 | $4.62 | 95,629,210 |
| 2021-05-17 | $4.58 | $4.59 | $4.32 | $4.46 | $4.46 | 79,138,720 |
| 2021-05-14 | $4.50 | $4.72 | $4.36 | $4.59 | $4.59 | 117,063,250 |
| 2021-05-13 | $4.50 | $4.75 | $4.47 | $4.48 | $4.48 | 118,922,540 |
| 2021-05-12 | $4.25 | $4.67 | $4.16 | $4.54 | $4.54 | 135,912,000 |
| 2021-05-11 | $4.28 | $4.56 | $4.26 | $4.28 | $4.28 | 87,520,300 |
| 2021-05-10 | $4.03 | $4.37 | $4.00 | $4.26 | $4.26 | 91,360,220 |
| 2021-05-07 | $4.44 | $4.45 | $4.08 | $4.08 | $4.08 | 109,586,530 |
| 2021-05-06 | $4.43 | $4.57 | $4.38 | $4.42 | $4.42 | 87,971,300 |
| 2021-05-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-05-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-04-30 | $4.56 | $4.75 | $4.48 | $4.58 | $4.58 | 146,043,280 |
| 2021-04-29 | $4.39 | $5.20 | $4.27 | $4.84 | $4.84 | 219,740,430 |
| 2021-04-28 | $4.46 | $4.61 | $4.32 | $4.37 | $4.37 | 91,307,140 |
| 2021-04-27 | $4.33 | $4.59 | $4.15 | $4.51 | $4.51 | 116,722,340 |
| 2021-04-26 | $4.19 | $4.72 | $4.16 | $4.36 | $4.36 | 127,765,850 |
| 2021-04-23 | $4.16 | $4.35 | $3.98 | $4.25 | $4.25 | 122,981,660 |
| 2021-04-22 | $4.26 | $4.32 | $4.10 | $4.12 | $4.12 | 112,253,740 |
| 2021-04-21 | $4.50 | $4.59 | $4.17 | $4.19 | $4.19 | 186,242,150 |
| 2021-04-20 | $5.02 | $5.33 | $4.58 | $4.74 | $4.74 | 292,705,070 |
| 2021-04-19 | $4.21 | $4.80 | $4.14 | $4.80 | $4.80 | 185,876,590 |
| 2021-04-16 | $4.19 | $4.24 | $3.89 | $4.00 | $4.00 | 110,417,390 |
| 2021-04-15 | $4.37 | $4.40 | $4.07 | $4.11 | $4.11 | 130,554,150 |
| 2021-04-14 | $4.38 | $4.66 | $4.25 | $4.49 | $4.49 | 131,070,160 |
| 2021-04-13 | $4.43 | $4.59 | $4.31 | $4.35 | $4.35 | 115,518,160 |
| 2021-04-12 | $4.50 | $4.66 | $4.32 | $4.33 | $4.33 | 144,799,150 |
| 2021-04-09 | $4.21 | $4.75 | $4.21 | $4.55 | $4.55 | 203,826,420 |
| 2021-04-08 | $4.65 | $4.97 | $4.28 | $4.32 | $4.32 | 264,183,870 |
| 2021-04-07 | $4.00 | $4.51 | $3.83 | $4.51 | $4.51 | 211,952,040 |
| 2021-04-06 | $3.15 | $3.76 | $3.15 | $3.76 | $3.76 | 114,606,320 |
| 2021-04-05 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2021-04-02 | $3.05 | $3.15 | $3.04 | $3.13 | $3.13 | 22,134,010 |
| 2021-04-01 | $3.03 | $3.07 | $3.00 | $3.04 | $3.04 | 12,538,970 |
| 2021-03-31 | $3.01 | $3.06 | $3.00 | $3.03 | $3.03 | 9,551,430 |
| 2021-03-30 | $3.08 | $3.08 | $3.01 | $3.01 | $3.01 | 14,477,450 |
| 2021-03-29 | $3.09 | $3.12 | $3.06 | $3.07 | $3.07 | 13,050,380 |
| 2021-03-26 | $3.12 | $3.14 | $3.07 | $3.10 | $3.10 | 15,757,000 |
| 2021-03-25 | $3.09 | $3.17 | $3.05 | $3.12 | $3.12 | 18,697,900 |
| 2021-03-24 | $3.11 | $3.14 | $3.07 | $3.09 | $3.09 | 14,297,840 |
| 2021-03-23 | $3.18 | $3.20 | $3.10 | $3.11 | $3.11 | 19,285,210 |
| 2021-03-22 | $3.17 | $3.20 | $3.11 | $3.18 | $3.18 | 24,673,330 |
| 2021-03-19 | $3.20 | $3.23 | $3.15 | $3.18 | $3.18 | 15,380,610 |
| 2021-03-18 | $3.29 | $3.31 | $3.20 | $3.21 | $3.21 | 20,765,040 |
| 2021-03-17 | $3.32 | $3.36 | $3.27 | $3.28 | $3.28 | 22,036,420 |
| 2021-03-16 | $3.24 | $3.41 | $3.19 | $3.31 | $3.31 | 30,945,460 |
| 2021-03-15 | $3.27 | $3.28 | $3.20 | $3.22 | $3.22 | 16,747,530 |
| 2021-03-12 | $3.31 | $3.34 | $3.23 | $3.26 | $3.26 | 22,867,210 |
| 2021-03-11 | $3.27 | $3.35 | $3.20 | $3.32 | $3.32 | 22,513,550 |
| 2021-03-10 | $3.44 | $3.45 | $3.22 | $3.22 | $3.22 | 33,380,540 |
| 2021-03-09 | $3.47 | $3.50 | $3.34 | $3.40 | $3.40 | 28,537,620 |
| 2021-03-08 | $3.54 | $3.60 | $3.46 | $3.47 | $3.47 | 37,379,440 |
| 2021-03-05 | $3.35 | $3.57 | $3.33 | $3.56 | $3.56 | 54,040,110 |
| 2021-03-04 | $3.37 | $3.44 | $3.33 | $3.35 | $3.35 | 21,999,880 |
| 2021-03-03 | $3.38 | $3.43 | $3.32 | $3.39 | $3.39 | 19,882,160 |
| 2021-03-02 | $3.41 | $3.45 | $3.32 | $3.40 | $3.40 | 25,263,880 |
| 2021-03-01 | $3.28 | $3.46 | $3.28 | $3.38 | $3.38 | 32,903,260 |
| 2021-02-26 | $3.19 | $3.42 | $3.16 | $3.31 | $3.31 | 34,325,350 |
| 2021-02-25 | $3.40 | $3.45 | $3.22 | $3.23 | $3.23 | 23,710,300 |
| 2021-02-24 | $3.27 | $3.36 | $3.24 | $3.31 | $3.31 | 21,186,440 |
| 2021-02-23 | $3.35 | $3.40 | $3.23 | $3.25 | $3.25 | 21,785,060 |
| 2021-02-22 | $3.31 | $3.45 | $3.28 | $3.36 | $3.36 | 30,164,250 |
| 2021-02-19 | $3.22 | $3.32 | $3.14 | $3.30 | $3.30 | 28,477,370 |
| 2021-02-18 | $3.04 | $3.23 | $3.03 | $3.17 | $3.17 | 31,678,640 |
| 2021-02-17 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2021-02-16 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2021-02-15 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2021-02-12 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2021-02-11 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2021-02-10 | $2.96 | $3.03 | $2.94 | $2.96 | $2.96 | 13,092,020 |
| 2021-02-09 | $2.93 | $2.97 | $2.89 | $2.95 | $2.95 | 14,543,790 |
| 2021-02-08 | $3.03 | $3.04 | $2.91 | $2.91 | $2.91 | 14,892,800 |
| 2021-02-05 | $3.05 | $3.20 | $2.98 | $2.98 | $2.98 | 16,834,380 |
| 2021-02-04 | $3.11 | $3.13 | $2.96 | $3.05 | $3.05 | 23,010,380 |
| 2021-02-03 | $3.17 | $3.20 | $3.08 | $3.08 | $3.08 | 19,525,620 |
| 2021-02-02 | $3.17 | $3.26 | $3.15 | $3.19 | $3.19 | 18,967,400 |
| 2021-02-01 | $3.10 | $3.25 | $3.01 | $3.17 | $3.17 | 31,310,540 |
| 2021-01-29 | $3.37 | $3.40 | $3.22 | $3.24 | $3.24 | 22,922,470 |
| 2021-01-28 | $3.40 | $3.46 | $3.35 | $3.37 | $3.37 | 14,702,690 |
| 2021-01-27 | $3.52 | $3.52 | $3.40 | $3.41 | $3.41 | 18,483,050 |
| 2021-01-26 | $3.54 | $3.61 | $3.49 | $3.49 | $3.49 | 14,782,530 |
| 2021-01-25 | $3.70 | $3.70 | $3.54 | $3.54 | $3.54 | 20,940,960 |
| 2021-01-22 | $3.77 | $3.77 | $3.62 | $3.66 | $3.66 | 26,122,920 |
| 2021-01-21 | $3.80 | $3.85 | $3.74 | $3.78 | $3.78 | 29,977,590 |
| 2021-01-20 | $3.79 | $3.93 | $3.72 | $3.84 | $3.84 | 41,433,920 |
| 2021-01-19 | $3.70 | $3.84 | $3.66 | $3.81 | $3.81 | 33,407,660 |
| 2021-01-18 | $3.60 | $3.74 | $3.59 | $3.69 | $3.69 | 20,800,790 |
| 2021-01-15 | $3.55 | $3.67 | $3.53 | $3.65 | $3.65 | 20,230,590 |
| 2021-01-14 | $3.54 | $3.59 | $3.46 | $3.55 | $3.55 | 22,765,330 |
| 2021-01-13 | $3.69 | $3.69 | $3.51 | $3.53 | $3.53 | 32,167,240 |
| 2021-01-12 | $3.63 | $3.83 | $3.63 | $3.69 | $3.69 | 24,164,240 |
| 2021-01-11 | $3.84 | $3.90 | $3.67 | $3.70 | $3.70 | 23,468,020 |
| 2021-01-08 | $3.66 | $3.90 | $3.59 | $3.79 | $3.79 | 33,920,470 |
| 2021-01-07 | $3.95 | $3.95 | $3.59 | $3.68 | $3.68 | 50,276,130 |
| 2021-01-06 | $4.08 | $4.08 | $3.90 | $3.92 | $3.92 | 26,687,810 |
| 2021-01-05 | $4.10 | $4.18 | $4.02 | $4.06 | $4.06 | 24,412,980 |
| 2021-01-04 | $4.01 | $4.20 | $3.99 | $4.14 | $4.14 | 29,925,390 |
| 2021-01-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2020-12-31 | $4.03 | $4.11 | $4.01 | $4.04 | $4.04 | 22,385,670 |
| 2020-12-30 | $4.01 | $4.05 | $3.97 | $3.99 | $3.99 | 20,648,420 |
| 2020-12-29 | $3.91 | $4.08 | $3.91 | $4.00 | $4.00 | 35,864,120 |
| 2020-12-28 | $4.04 | $4.05 | $3.88 | $3.91 | $3.91 | 37,006,250 |
| 2020-12-25 | $4.01 | $4.08 | $3.99 | $4.06 | $4.06 | 20,492,270 |
| 2020-12-24 | $4.18 | $4.19 | $3.99 | $4.01 | $4.01 | 34,546,500 |
| 2020-12-23 | $4.25 | $4.29 | $4.09 | $4.20 | $4.20 | 43,226,440 |
| 2020-12-22 | $4.43 | $4.43 | $4.21 | $4.23 | $4.23 | 28,917,270 |
| 2020-12-21 | $4.35 | $4.48 | $4.35 | $4.40 | $4.40 | 20,396,270 |
| 2020-12-18 | $4.46 | $4.48 | $4.37 | $4.38 | $4.38 | 18,046,000 |
| 2020-12-17 | $4.41 | $4.48 | $4.31 | $4.45 | $4.45 | 22,210,780 |
| 2020-12-16 | $4.56 | $4.59 | $4.39 | $4.40 | $4.40 | 27,545,730 |
| 2020-12-15 | $4.68 | $4.72 | $4.48 | $4.54 | $4.54 | 34,107,290 |
| 2020-12-14 | $4.63 | $4.67 | $4.57 | $4.66 | $4.66 | 20,962,380 |
| 2020-12-11 | $4.88 | $4.90 | $4.53 | $4.60 | $4.60 | 72,502,450 |
| 2020-12-10 | $5.01 | $5.06 | $4.89 | $4.89 | $4.89 | 35,518,480 |
| 2020-12-09 | $5.22 | $5.24 | $5.02 | $5.03 | $5.03 | 41,339,600 |
| 2020-12-08 | $5.13 | $5.37 | $5.02 | $5.29 | $5.29 | 55,110,000 |
| 2020-12-07 | $5.28 | $5.31 | $5.10 | $5.11 | $5.11 | 25,678,820 |
| 2020-12-04 | $5.33 | $5.39 | $5.22 | $5.23 | $5.23 | 29,733,590 |
| 2020-12-03 | $5.35 | $5.44 | $5.29 | $5.38 | $5.38 | 36,900,300 |
| 2020-12-02 | $5.48 | $5.52 | $5.28 | $5.34 | $5.34 | 56,844,530 |
| 2020-12-01 | $5.52 | $5.70 | $5.46 | $5.56 | $5.56 | 57,806,540 |
| 2020-11-30 | $5.53 | $5.75 | $5.35 | $5.61 | $5.61 | 74,581,230 |
| 2020-11-27 | $5.59 | $5.71 | $5.40 | $5.53 | $5.53 | 62,201,010 |
| 2020-11-26 | $5.60 | $5.68 | $5.44 | $5.54 | $5.54 | 82,040,960 |
| 2020-11-25 | $5.31 | $5.79 | $5.25 | $5.62 | $5.62 | 122,233,460 |
| 2020-11-24 | $5.27 | $5.48 | $5.22 | $5.28 | $5.28 | 57,247,300 |
| 2020-11-23 | $5.35 | $5.64 | $5.26 | $5.38 | $5.38 | 98,059,140 |
| 2020-11-20 | $4.96 | $5.35 | $4.88 | $5.35 | $5.35 | 84,503,080 |
| 2020-11-19 | $4.97 | $5.01 | $4.91 | $4.95 | $4.95 | 21,255,900 |
| 2020-11-18 | $5.03 | $5.09 | $4.96 | $4.99 | $4.99 | 20,005,210 |
| 2020-11-17 | $5.11 | $5.19 | $4.99 | $5.07 | $5.07 | 28,386,170 |
| 2020-11-16 | $4.98 | $5.23 | $4.87 | $5.10 | $5.10 | 38,165,260 |
| 2020-11-13 | $4.87 | $4.96 | $4.83 | $4.93 | $4.93 | 14,929,470 |
| 2020-11-12 | $5.05 | $5.13 | $4.92 | $4.95 | $4.95 | 23,595,170 |
| 2020-11-11 | $5.01 | $5.05 | $4.93 | $4.95 | $4.95 | 20,045,110 |
| 2020-11-10 | $5.12 | $5.17 | $5.02 | $5.04 | $5.04 | 25,632,240 |
| 2020-11-09 | $5.11 | $5.20 | $5.07 | $5.14 | $5.14 | 36,616,370 |
| 2020-11-06 | $5.09 | $5.15 | $5.01 | $5.05 | $5.05 | 26,196,000 |
| 2020-11-05 | $4.91 | $5.14 | $4.85 | $5.13 | $5.13 | 44,358,090 |
| 2020-11-04 | $4.96 | $5.00 | $4.79 | $4.89 | $4.89 | 24,443,790 |
| 2020-11-03 | $4.69 | $5.07 | $4.67 | $4.95 | $4.95 | 39,679,820 |
| 2020-11-02 | $4.89 | $4.90 | $4.63 | $4.66 | $4.66 | 33,008,890 |
| 2020-10-30 | $5.07 | $5.15 | $4.85 | $4.85 | $4.85 | 36,323,460 |
| 2020-10-29 | $5.05 | $5.18 | $5.03 | $5.06 | $5.06 | 24,340,030 |
| 2020-10-28 | $5.22 | $5.23 | $5.04 | $5.13 | $5.13 | 22,778,850 |
| 2020-10-27 | $5.17 | $5.27 | $5.11 | $5.20 | $5.20 | 19,824,560 |
| 2020-10-26 | $5.23 | $5.35 | $5.18 | $5.23 | $5.23 | 19,545,020 |
| 2020-10-23 | $5.34 | $5.43 | $5.25 | $5.27 | $5.27 | 27,477,930 |
| 2020-10-22 | $5.29 | $5.39 | $5.19 | $5.36 | $5.36 | 24,065,450 |
| 2020-10-21 | $5.37 | $5.38 | $5.24 | $5.30 | $5.30 | 26,233,740 |
| 2020-10-20 | $5.27 | $5.40 | $5.17 | $5.40 | $5.40 | 36,583,570 |
| 2020-10-19 | $5.15 | $5.35 | $5.15 | $5.24 | $5.24 | 39,478,170 |
| 2020-10-16 | $5.13 | $5.15 | $5.06 | $5.11 | $5.11 | 25,239,520 |
| 2020-10-15 | $5.14 | $5.24 | $5.00 | $5.15 | $5.15 | 46,268,120 |
| 2020-10-14 | $5.42 | $5.51 | $5.30 | $5.31 | $5.31 | 26,993,200 |
| 2020-10-13 | $5.46 | $5.47 | $5.35 | $5.41 | $5.41 | 27,549,990 |
| 2020-10-12 | $5.25 | $5.42 | $5.22 | $5.40 | $5.40 | 36,683,240 |
| 2020-10-09 | $5.08 | $5.19 | $5.07 | $5.14 | $5.14 | 22,363,610 |
| 2020-10-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-10-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-30 | $5.05 | $5.06 | $4.95 | $5.00 | $5.00 | 16,681,490 |
| 2020-09-29 | $5.02 | $5.09 | $4.99 | $5.03 | $5.03 | 23,436,610 |
| 2020-09-28 | $5.18 | $5.22 | $4.98 | $5.00 | $5.00 | 35,052,670 |
| 2020-09-25 | $5.27 | $5.30 | $5.12 | $5.13 | $5.13 | 24,500,710 |
| 2020-09-24 | $5.47 | $5.47 | $5.22 | $5.22 | $5.22 | 39,773,470 |
| 2020-09-23 | $5.56 | $5.59 | $5.47 | $5.52 | $5.52 | 23,697,150 |
| 2020-09-22 | $5.64 | $5.68 | $5.52 | $5.53 | $5.53 | 36,855,890 |
| 2020-09-21 | $5.81 | $5.84 | $5.73 | $5.75 | $5.75 | 23,166,970 |
| 2020-09-18 | $5.79 | $5.83 | $5.64 | $5.81 | $5.81 | 35,471,130 |
| 2020-09-17 | $5.80 | $5.91 | $5.75 | $5.80 | $5.80 | 35,569,680 |
| 2020-09-16 | $5.95 | $5.95 | $5.68 | $5.88 | $5.88 | 44,641,300 |
| 2020-09-15 | $5.95 | $6.07 | $5.84 | $5.90 | $5.90 | 41,413,680 |
| 2020-09-14 | $5.77 | $6.00 | $5.68 | $5.95 | $5.95 | 59,397,730 |
| 2020-09-11 | $5.57 | $5.81 | $5.50 | $5.74 | $5.74 | 60,666,870 |
| 2020-09-10 | $6.62 | $6.66 | $5.45 | $5.68 | $5.68 | 150,356,480 |
| 2020-09-09 | $7.03 | $7.32 | $6.61 | $6.73 | $6.73 | 171,640,960 |
| 2020-09-08 | $6.80 | $7.19 | $6.70 | $7.18 | $7.18 | 164,043,590 |
| 2020-09-07 | $6.67 | $7.04 | $6.59 | $6.76 | $6.76 | 156,613,150 |
| 2020-09-04 | $6.19 | $6.69 | $6.13 | $6.56 | $6.56 | 106,958,560 |
| 2020-09-03 | $6.40 | $6.47 | $6.25 | $6.36 | $6.36 | 112,071,260 |
| 2020-09-02 | $6.19 | $6.76 | $6.16 | $6.67 | $6.67 | 131,087,820 |
| 2020-09-01 | $6.33 | $6.33 | $6.13 | $6.20 | $6.20 | 47,274,200 |
| 2020-08-31 | $6.50 | $6.52 | $6.30 | $6.31 | $6.31 | 37,685,210 |
| 2020-08-28 | $6.39 | $6.54 | $6.32 | $6.44 | $6.44 | 47,397,290 |
| 2020-08-27 | $6.19 | $6.45 | $6.05 | $6.45 | $6.45 | 66,224,950 |
| 2020-08-26 | $6.41 | $6.41 | $6.12 | $6.18 | $6.18 | 39,903,940 |
| 2020-08-25 | $6.10 | $6.44 | $6.06 | $6.40 | $6.40 | 54,423,980 |
| 2020-08-24 | $6.08 | $6.18 | $5.94 | $6.10 | $6.10 | 23,890,160 |
| 2020-08-21 | $6.07 | $6.10 | $5.99 | $6.04 | $6.04 | 16,177,710 |
| 2020-08-20 | $6.05 | $6.14 | $6.00 | $6.04 | $6.04 | 16,772,960 |
| 2020-08-19 | $6.26 | $6.29 | $6.07 | $6.09 | $6.09 | 24,323,000 |
| 2020-08-18 | $6.27 | $6.34 | $6.24 | $6.27 | $6.27 | 20,626,610 |
| 2020-08-17 | $6.17 | $6.33 | $6.14 | $6.29 | $6.29 | 22,384,640 |
| 2020-08-14 | $6.03 | $6.14 | $6.03 | $6.14 | $6.14 | 15,056,220 |
| 2020-08-13 | $6.10 | $6.15 | $6.04 | $6.06 | $6.06 | 17,536,500 |
| 2020-08-12 | $6.16 | $6.18 | $5.97 | $6.08 | $6.08 | 26,491,140 |
| 2020-08-11 | $6.38 | $6.38 | $6.15 | $6.16 | $6.16 | 24,928,360 |
| 2020-08-10 | $6.25 | $6.42 | $6.25 | $6.36 | $6.36 | 20,362,650 |
| 2020-08-07 | $6.46 | $6.47 | $6.25 | $6.31 | $6.31 | 26,866,920 |
| 2020-08-06 | $6.53 | $6.53 | $6.34 | $6.48 | $6.48 | 33,553,570 |
| 2020-08-05 | $6.55 | $6.63 | $6.43 | $6.58 | $6.58 | 32,970,040 |
| 2020-08-04 | $6.67 | $6.70 | $6.48 | $6.51 | $6.51 | 34,956,510 |
| 2020-08-03 | $6.60 | $6.72 | $6.53 | $6.69 | $6.69 | 34,770,210 |
| 2020-07-31 | $6.45 | $6.58 | $6.40 | $6.49 | $6.49 | 27,224,150 |
| 2020-07-30 | $6.56 | $6.64 | $6.44 | $6.46 | $6.46 | 28,217,740 |
| 2020-07-29 | $6.30 | $6.56 | $6.20 | $6.55 | $6.55 | 36,834,680 |
| 2020-07-28 | $6.28 | $6.44 | $6.23 | $6.33 | $6.33 | 23,383,930 |
| 2020-07-27 | $6.20 | $6.28 | $6.10 | $6.18 | $6.18 | 22,022,030 |
| 2020-07-24 | $6.49 | $6.63 | $6.16 | $6.18 | $6.18 | 49,243,200 |
| 2020-07-23 | $6.58 | $6.65 | $6.29 | $6.49 | $6.49 | 48,633,520 |
| 2020-07-22 | $6.67 | $6.84 | $6.61 | $6.68 | $6.68 | 44,735,490 |
| 2020-07-21 | $6.66 | $6.76 | $6.52 | $6.72 | $6.72 | 38,702,220 |
| 2020-07-20 | $6.50 | $6.66 | $6.40 | $6.66 | $6.66 | 46,448,780 |
| 2020-07-17 | $6.49 | $6.60 | $6.30 | $6.50 | $6.50 | 56,049,710 |
| 2020-07-16 | $6.97 | $7.00 | $6.45 | $6.52 | $6.52 | 106,144,640 |
| 2020-07-15 | $7.80 | $7.83 | $7.13 | $7.13 | $7.13 | 163,097,180 |
| 2020-07-14 | $7.89 | $8.03 | $7.61 | $7.92 | $7.92 | 98,624,320 |
| 2020-07-13 | $7.54 | $7.98 | $7.44 | $7.85 | $7.85 | 85,237,300 |
| 2020-07-10 | $7.60 | $7.87 | $7.41 | $7.44 | $7.44 | 96,732,510 |
| 2020-07-09 | $7.06 | $7.74 | $7.02 | $7.71 | $7.71 | 142,033,580 |
| 2020-07-08 | $6.95 | $7.15 | $6.84 | $7.12 | $7.12 | 99,359,930 |
| 2020-07-07 | $6.98 | $7.46 | $6.88 | $7.09 | $7.09 | 158,356,630 |
| 2020-07-06 | $6.69 | $6.99 | $6.50 | $6.99 | $6.99 | 151,420,160 |
| 2020-07-03 | $6.12 | $6.36 | $6.03 | $6.35 | $6.35 | 68,363,160 |
| 2020-07-02 | $5.96 | $6.15 | $5.94 | $6.10 | $6.10 | 55,604,030 |
| 2020-07-01 | $6.11 | $6.12 | $5.89 | $5.94 | $5.94 | 39,454,850 |
| 2020-06-30 | $6.18 | $6.19 | $6.00 | $6.06 | $6.06 | 48,892,250 |
| 2020-06-29 | $5.98 | $6.15 | $5.93 | $6.13 | $6.13 | 43,007,750 |
| 2020-06-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2020-06-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2020-06-24 | $6.03 | $6.06 | $5.93 | $5.93 | $5.93 | 23,989,840 |
| 2020-06-23 | $6.10 | $6.12 | $5.95 | $6.03 | $6.03 | 39,039,610 |
| 2020-06-22 | $5.91 | $6.27 | $5.90 | $6.13 | $6.13 | 58,188,780 |
| 2020-06-19 | $5.97 | $5.98 | $5.85 | $5.89 | $5.89 | 31,804,420 |
| 2020-06-18 | $5.91 | $6.03 | $5.87 | $5.94 | $5.94 | 34,937,630 |
| 2020-06-17 | $6.09 | $6.10 | $5.82 | $5.92 | $5.92 | 46,584,630 |
| 2020-06-16 | $6.14 | $6.20 | $6.04 | $6.09 | $6.09 | 40,850,800 |
| 2020-06-15 | $6.26 | $6.26 | $6.01 | $6.02 | $6.02 | 53,996,060 |
| 2020-06-12 | $6.16 | $6.39 | $6.13 | $6.27 | $6.27 | 54,106,420 |
| 2020-06-11 | $6.16 | $6.58 | $6.13 | $6.30 | $6.30 | 84,247,220 |
| 2020-06-10 | $6.11 | $6.27 | $6.04 | $6.15 | $6.15 | 50,781,280 |
| 2020-06-09 | $6.14 | $6.25 | $6.08 | $6.12 | $6.12 | 51,117,480 |
| 2020-06-08 | $5.93 | $6.34 | $5.88 | $6.08 | $6.08 | 84,721,080 |
| 2020-06-05 | $5.72 | $5.91 | $5.68 | $5.86 | $5.86 | 52,827,690 |
| 2020-06-04 | $5.87 | $5.90 | $5.65 | $5.73 | $5.73 | 42,357,860 |
| 2020-06-03 | $5.85 | $5.94 | $5.78 | $5.79 | $5.79 | 59,508,960 |
| 2020-06-02 | $5.64 | $5.94 | $5.56 | $5.94 | $5.94 | 86,940,510 |
| 2020-06-01 | $5.37 | $5.59 | $5.34 | $5.59 | $5.59 | 43,377,570 |
| 2020-05-29 | $5.33 | $5.42 | $5.29 | $5.32 | $5.32 | 18,703,300 |
| 2020-05-28 | $5.47 | $5.50 | $5.25 | $5.40 | $5.40 | 31,189,090 |
| 2020-05-27 | $5.58 | $5.75 | $5.48 | $5.51 | $5.51 | 54,312,260 |
| 2020-05-26 | $5.22 | $5.48 | $5.21 | $5.43 | $5.43 | 32,629,530 |
| 2020-05-25 | $5.20 | $5.29 | $5.11 | $5.21 | $5.21 | 19,914,070 |
| 2020-05-22 | $5.18 | $5.31 | $5.13 | $5.16 | $5.16 | 23,649,900 |
| 2020-05-21 | $5.36 | $5.39 | $5.18 | $5.20 | $5.20 | 28,597,240 |
| 2020-05-20 | $5.38 | $5.53 | $5.29 | $5.36 | $5.36 | 37,560,520 |
| 2020-05-19 | $5.47 | $5.54 | $5.31 | $5.38 | $5.38 | 45,408,730 |
| 2020-05-18 | $5.65 | $5.66 | $5.39 | $5.47 | $5.47 | 50,993,720 |
| 2020-05-15 | $5.73 | $5.89 | $5.58 | $5.72 | $5.72 | 51,372,750 |
| 2020-05-14 | $5.67 | $5.88 | $5.62 | $5.71 | $5.71 | 34,798,070 |
| 2020-05-13 | $5.73 | $5.78 | $5.69 | $5.72 | $5.72 | 23,459,210 |
| 2020-05-12 | $5.91 | $6.00 | $5.67 | $5.79 | $5.79 | 39,553,820 |
| 2020-05-11 | $5.92 | $6.02 | $5.81 | $5.89 | $5.89 | 50,547,960 |
| 2020-05-08 | $5.85 | $5.95 | $5.74 | $5.83 | $5.83 | 54,542,180 |
| 2020-05-07 | $5.80 | $5.89 | $5.60 | $5.62 | $5.62 | 32,541,760 |
| 2020-05-06 | $5.51 | $5.73 | $5.47 | $5.72 | $5.72 | 35,987,070 |
| 2020-05-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-05-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-05-01 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-04-30 | $5.35 | $5.62 | $5.35 | $5.54 | $5.54 | 36,026,170 |
| 2020-04-29 | $5.26 | $5.48 | $5.19 | $5.34 | $5.34 | 38,006,470 |
| 2020-04-28 | $5.56 | $5.56 | $5.08 | $5.24 | $5.24 | 67,857,120 |
| 2020-04-27 | $5.75 | $5.84 | $5.62 | $5.63 | $5.63 | 32,806,090 |
| 2020-04-24 | $5.65 | $5.99 | $5.55 | $5.74 | $5.74 | 61,079,250 |
| 2020-04-23 | $5.83 | $5.86 | $5.65 | $5.69 | $5.69 | 31,149,920 |
| 2020-04-22 | $5.77 | $5.82 | $5.66 | $5.79 | $5.79 | 33,282,740 |
| 2020-04-21 | $5.79 | $5.86 | $5.71 | $5.83 | $5.83 | 28,924,000 |
| 2020-04-20 | $5.81 | $5.92 | $5.70 | $5.82 | $5.82 | 32,972,640 |
| 2020-04-17 | $5.90 | $6.02 | $5.81 | $5.82 | $5.82 | 35,260,650 |
| 2020-04-16 | $5.80 | $5.90 | $5.70 | $5.84 | $5.84 | 31,479,330 |
| 2020-04-15 | $5.87 | $6.04 | $5.79 | $5.88 | $5.88 | 41,135,800 |
| 2020-04-14 | $5.89 | $5.94 | $5.76 | $5.87 | $5.87 | 42,589,890 |
| 2020-04-13 | $6.30 | $6.31 | $5.78 | $5.81 | $5.81 | 81,005,910 |
| 2020-04-10 | $6.62 | $6.70 | $6.31 | $6.40 | $6.40 | 70,743,010 |
| 2020-04-09 | $6.69 | $6.88 | $6.66 | $6.87 | $6.87 | 69,340,980 |
| 2020-04-08 | $6.50 | $6.80 | $6.46 | $6.63 | $6.63 | 58,198,210 |
| 2020-04-07 | $6.52 | $6.60 | $6.45 | $6.52 | $6.52 | 46,603,950 |
| 2020-04-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2020-04-03 | $6.64 | $6.64 | $6.30 | $6.33 | $6.33 | 43,287,090 |
| 2020-04-02 | $6.31 | $6.60 | $6.26 | $6.60 | $6.60 | 50,441,610 |
| 2020-04-01 | $6.57 | $6.64 | $6.28 | $6.33 | $6.33 | 48,054,850 |
| 2020-03-31 | $6.76 | $6.87 | $6.46 | $6.47 | $6.47 | 47,869,940 |
| 2020-03-30 | $6.35 | $6.84 | $6.32 | $6.69 | $6.69 | 63,467,190 |
| 2020-03-27 | $6.96 | $7.00 | $6.57 | $6.58 | $6.58 | 57,466,080 |
| 2020-03-26 | $6.83 | $7.15 | $6.76 | $6.87 | $6.87 | 64,411,150 |
| 2020-03-25 | $7.15 | $7.25 | $6.92 | $6.99 | $6.99 | 82,875,420 |
| 2020-03-24 | $6.73 | $6.98 | $6.22 | $6.95 | $6.95 | 90,026,060 |
| 2020-03-23 | $6.65 | $6.90 | $6.42 | $6.50 | $6.50 | 75,238,420 |
| 2020-03-20 | $7.29 | $7.29 | $6.83 | $7.00 | $7.00 | 76,861,530 |
| 2020-03-19 | $6.79 | $7.20 | $6.72 | $7.14 | $7.14 | 95,527,100 |
| 2020-03-18 | $7.43 | $7.63 | $6.77 | $6.84 | $6.84 | 112,677,290 |
| 2020-03-17 | $7.50 | $7.68 | $6.87 | $7.33 | $7.33 | 120,009,600 |
| 2020-03-16 | $8.20 | $8.47 | $7.40 | $7.40 | $7.40 | 166,915,910 |
| 2020-03-13 | $7.90 | $8.65 | $7.70 | $8.22 | $8.22 | 180,336,740 |
| 2020-03-12 | $7.48 | $8.33 | $7.37 | $8.19 | $8.19 | 169,821,930 |
| 2020-03-11 | $7.70 | $8.15 | $7.61 | $7.75 | $7.75 | 203,779,630 |
| 2020-03-10 | $7.05 | $7.56 | $6.89 | $7.56 | $7.56 | 180,536,740 |
| 2020-03-09 | $6.82 | $7.45 | $6.78 | $6.87 | $6.87 | 137,278,710 |
| 2020-03-06 | $6.85 | $7.25 | $6.66 | $7.06 | $7.06 | 107,108,080 |
| 2020-03-05 | $7.34 | $7.45 | $6.81 | $6.96 | $6.96 | 146,625,440 |
| 2020-03-04 | $7.35 | $7.49 | $7.00 | $7.18 | $7.18 | 170,937,400 |
| 2020-03-03 | $7.07 | $7.54 | $6.97 | $7.54 | $7.54 | 256,856,590 |
| 2020-03-02 | $6.80 | $7.11 | $6.68 | $6.85 | $6.85 | 140,450,310 |
| 2020-02-28 | $6.48 | $6.99 | $6.47 | $6.65 | $6.65 | 146,629,750 |
| 2020-02-27 | $7.25 | $7.37 | $6.71 | $6.92 | $6.92 | 184,634,970 |
| 2020-02-26 | $6.50 | $7.28 | $6.36 | $7.01 | $7.01 | 276,322,560 |
| 2020-02-25 | $6.51 | $6.81 | $6.01 | $6.62 | $6.62 | 285,256,270 |
| 2020-02-24 | $6.00 | $6.30 | $5.85 | $6.30 | $6.30 | 133,802,800 |
| 2020-02-21 | $5.49 | $5.78 | $5.46 | $5.73 | $5.73 | 75,248,140 |
| 2020-02-20 | $5.46 | $5.55 | $5.30 | $5.50 | $5.50 | 48,893,990 |
| 2020-02-19 | $5.59 | $5.59 | $5.40 | $5.41 | $5.41 | 49,920,510 |
| 2020-02-18 | $5.42 | $5.61 | $5.39 | $5.56 | $5.56 | 68,185,780 |
| 2020-02-17 | $5.17 | $5.40 | $5.09 | $5.39 | $5.39 | 64,139,010 |
| 2020-02-14 | $5.01 | $5.12 | $5.00 | $5.03 | $5.03 | 29,138,530 |
| 2020-02-13 | $5.18 | $5.18 | $5.04 | $5.06 | $5.06 | 39,890,620 |
| 2020-02-12 | $5.10 | $5.25 | $5.02 | $5.22 | $5.22 | 38,236,760 |
| 2020-02-11 | $5.19 | $5.23 | $5.06 | $5.07 | $5.07 | 35,899,790 |
| 2020-02-10 | $5.24 | $5.33 | $5.12 | $5.19 | $5.19 | 57,422,560 |
| 2020-02-07 | $5.50 | $5.50 | $5.14 | $5.28 | $5.28 | 95,758,590 |
| 2020-02-06 | $4.83 | $5.05 | $4.70 | $5.00 | $5.00 | 67,590,040 |
| 2020-02-05 | $4.58 | $4.86 | $4.52 | $4.81 | $4.81 | 69,944,140 |
| 2020-02-04 | $4.28 | $4.55 | $4.28 | $4.42 | $4.42 | 58,299,150 |
| 2020-02-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 6,266,900 |
| 2020-01-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-01-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-01-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-01-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-01-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-01-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-01-23 | $5.20 | $5.48 | $5.20 | $5.28 | $5.28 | 66,305,400 |
| 2020-01-22 | $5.61 | $5.76 | $5.52 | $5.71 | $5.71 | 26,416,760 |
| 2020-01-21 | $5.83 | $5.83 | $5.67 | $5.68 | $5.68 | 28,248,340 |
| 2020-01-20 | $5.80 | $5.84 | $5.66 | $5.82 | $5.82 | 33,238,700 |
| 2020-01-17 | $5.94 | $5.97 | $5.80 | $5.80 | $5.80 | 32,107,010 |
| 2020-01-16 | $5.94 | $6.04 | $5.90 | $5.93 | $5.93 | 27,119,320 |
| 2020-01-15 | $5.99 | $6.07 | $5.90 | $5.95 | $5.95 | 32,665,190 |
| 2020-01-14 | $6.10 | $6.13 | $5.98 | $5.99 | $5.99 | 35,210,750 |
| 2020-01-13 | $6.05 | $6.12 | $5.96 | $6.07 | $6.07 | 44,427,520 |
| 2020-01-10 | $6.17 | $6.18 | $6.02 | $6.06 | $6.06 | 36,629,800 |
| 2020-01-09 | $5.98 | $6.23 | $5.97 | $6.13 | $6.13 | 63,579,840 |
| 2020-01-08 | $6.07 | $6.08 | $5.87 | $5.90 | $5.90 | 44,325,060 |
| 2020-01-07 | $6.12 | $6.16 | $6.03 | $6.12 | $6.12 | 40,727,750 |
| 2020-01-06 | $6.10 | $6.22 | $6.06 | $6.10 | $6.10 | 44,743,790 |
| 2020-01-03 | $6.07 | $6.29 | $6.03 | $6.17 | $6.17 | 50,746,590 |
| 2020-01-02 | $5.98 | $6.08 | $5.92 | $6.05 | $6.05 | 43,249,280 |
| 2020-01-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2019-12-31 | $5.95 | $6.02 | $5.87 | $5.93 | $5.93 | 21,990,780 |
| 2019-12-30 | $5.85 | $6.02 | $5.82 | $5.97 | $5.97 | 34,577,370 |
| 2019-12-27 | $5.75 | $6.04 | $5.73 | $5.90 | $5.90 | 61,201,300 |
| 2019-12-26 | $5.75 | $5.75 | $5.67 | $5.72 | $5.72 | 17,943,950 |
| 2019-12-25 | $5.75 | $5.79 | $5.71 | $5.73 | $5.73 | 21,244,660 |
| 2019-12-24 | $5.66 | $5.76 | $5.65 | $5.75 | $5.75 | 14,735,190 |
| 2019-12-23 | $5.80 | $5.85 | $5.65 | $5.65 | $5.65 | 24,338,210 |
| 2019-12-20 | $6.02 | $6.04 | $5.79 | $5.80 | $5.80 | 36,666,820 |
| 2019-12-19 | $6.10 | $6.11 | $6.00 | $6.03 | $6.03 | 32,892,680 |
| 2019-12-18 | $6.01 | $6.08 | $5.91 | $6.08 | $6.08 | 49,225,340 |
| 2019-12-17 | $5.85 | $6.00 | $5.83 | $5.98 | $5.98 | 42,709,870 |
| 2019-12-16 | $5.85 | $5.89 | $5.74 | $5.87 | $5.87 | 38,728,280 |
| 2019-12-13 | $5.80 | $5.84 | $5.63 | $5.76 | $5.76 | 35,256,230 |
| 2019-12-12 | $5.73 | $5.87 | $5.72 | $5.75 | $5.75 | 34,798,030 |
| 2019-12-11 | $5.74 | $5.89 | $5.69 | $5.77 | $5.77 | 47,271,920 |
| 2019-12-10 | $5.63 | $5.77 | $5.58 | $5.73 | $5.73 | 52,354,350 |
| 2019-12-09 | $5.36 | $5.87 | $5.35 | $5.74 | $5.74 | 83,633,290 |
| 2019-12-06 | $5.38 | $5.38 | $5.30 | $5.34 | $5.34 | 18,953,860 |
| 2019-12-05 | $5.36 | $5.42 | $5.33 | $5.38 | $5.38 | 21,806,670 |
| 2019-12-04 | $5.31 | $5.37 | $5.28 | $5.35 | $5.35 | 10,701,370 |
| 2019-12-03 | $5.36 | $5.36 | $5.25 | $5.36 | $5.36 | 15,616,180 |
| 2019-12-02 | $5.46 | $5.51 | $5.38 | $5.39 | $5.39 | 17,221,430 |
| 2019-11-29 | $5.44 | $5.46 | $5.39 | $5.44 | $5.44 | 8,714,580 |
| 2019-11-28 | $5.47 | $5.49 | $5.40 | $5.41 | $5.41 | 9,689,640 |
| 2019-11-27 | $5.41 | $5.51 | $5.41 | $5.48 | $5.48 | 10,433,590 |
| 2019-11-26 | $5.43 | $5.51 | $5.43 | $5.44 | $5.44 | 8,655,550 |
| 2019-11-25 | $5.52 | $5.53 | $5.39 | $5.43 | $5.43 | 14,595,120 |
| 2019-11-22 | $5.65 | $5.73 | $5.51 | $5.52 | $5.52 | 17,023,410 |
| 2019-11-21 | $5.68 | $5.70 | $5.60 | $5.66 | $5.66 | 13,858,970 |
| 2019-11-20 | $5.64 | $5.85 | $5.64 | $5.74 | $5.74 | 33,984,480 |
| 2019-11-19 | $5.61 | $5.68 | $5.56 | $5.63 | $5.63 | 21,388,490 |
| 2019-11-18 | $5.51 | $5.64 | $5.46 | $5.61 | $5.61 | 17,689,430 |
| 2019-11-15 | $5.45 | $5.63 | $5.39 | $5.50 | $5.50 | 21,267,030 |
| 2019-11-14 | $5.40 | $5.48 | $5.38 | $5.45 | $5.45 | 12,808,820 |
| 2019-11-13 | $5.50 | $5.51 | $5.39 | $5.40 | $5.40 | 13,993,480 |
| 2019-11-12 | $5.54 | $5.55 | $5.38 | $5.50 | $5.50 | 18,169,160 |
| 2019-11-11 | $5.71 | $5.71 | $5.51 | $5.54 | $5.54 | 18,106,330 |
| 2019-11-08 | $5.78 | $5.81 | $5.69 | $5.76 | $5.76 | 16,043,930 |
| 2019-11-07 | $5.72 | $5.77 | $5.64 | $5.73 | $5.73 | 14,521,850 |
| 2019-11-06 | $5.88 | $5.89 | $5.70 | $5.73 | $5.73 | 23,410,000 |
| 2019-11-05 | $5.91 | $5.95 | $5.84 | $5.87 | $5.87 | 17,642,360 |
| 2019-11-04 | $5.91 | $6.03 | $5.85 | $5.91 | $5.91 | 19,832,480 |
| 2019-11-01 | $5.86 | $5.89 | $5.78 | $5.87 | $5.87 | 13,870,020 |
| 2019-10-31 | $5.89 | $5.97 | $5.81 | $5.83 | $5.83 | 15,388,040 |
| 2019-10-30 | $5.95 | $6.02 | $5.84 | $5.89 | $5.89 | 17,487,660 |
| 2019-10-29 | $6.24 | $6.24 | $5.98 | $6.00 | $6.00 | 29,653,410 |
| 2019-10-28 | $6.04 | $6.18 | $6.00 | $6.17 | $6.17 | 38,599,180 |
| 2019-10-25 | $5.88 | $5.93 | $5.76 | $5.93 | $5.93 | 22,967,360 |
| 2019-10-24 | $5.97 | $5.99 | $5.85 | $5.88 | $5.88 | 17,159,420 |
| 2019-10-23 | $6.01 | $6.06 | $5.95 | $5.96 | $5.96 | 18,994,590 |
| 2019-10-22 | $5.94 | $6.04 | $5.91 | $5.99 | $5.99 | 19,142,970 |
| 2019-10-21 | $5.96 | $5.98 | $5.84 | $5.95 | $5.95 | 18,553,090 |
| 2019-10-18 | $6.07 | $6.08 | $5.85 | $5.92 | $5.92 | 36,292,740 |
| 2019-10-17 | $6.05 | $6.14 | $6.01 | $6.06 | $6.06 | 31,116,450 |
| 2019-10-16 | $6.18 | $6.25 | $5.95 | $6.01 | $6.01 | 86,116,310 |
| 2019-10-15 | $6.45 | $6.60 | $6.44 | $6.44 | $6.44 | 42,379,360 |
| 2019-10-14 | $7.24 | $7.33 | $7.10 | $7.15 | $7.15 | 38,658,020 |
| 2019-10-11 | $7.20 | $7.28 | $7.09 | $7.13 | $7.13 | 32,656,010 |
| 2019-10-10 | $7.00 | $7.13 | $6.95 | $7.12 | $7.12 | 23,217,830 |
| 2019-10-09 | $6.83 | $6.99 | $6.74 | $6.99 | $6.99 | 15,242,890 |
| 2019-10-08 | $6.90 | $7.01 | $6.88 | $6.90 | $6.90 | 15,909,300 |
| 2019-10-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-10-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-10-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-10-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-10-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-09-30 | $7.04 | $7.06 | $6.86 | $6.87 | $6.87 | 25,665,290 |
| 2019-09-27 | $7.05 | $7.14 | $7.00 | $7.04 | $7.04 | 36,016,110 |
| 2019-09-26 | $7.39 | $7.49 | $7.00 | $7.07 | $7.07 | 55,857,220 |
| 2019-09-25 | $7.74 | $7.75 | $7.37 | $7.39 | $7.39 | 68,391,290 |
| 2019-09-24 | $8.22 | $8.37 | $7.83 | $7.90 | $7.90 | 98,090,670 |
| 2019-09-23 | $7.94 | $8.17 | $7.78 | $8.08 | $8.08 | 64,659,960 |
| 2019-09-20 | $8.08 | $8.24 | $7.88 | $7.94 | $7.94 | 68,213,030 |
| 2019-09-19 | $7.73 | $7.94 | $7.66 | $7.93 | $7.93 | 49,443,770 |
| 2019-09-18 | $7.73 | $7.85 | $7.56 | $7.79 | $7.79 | 52,802,270 |
| 2019-09-17 | $8.02 | $8.03 | $7.61 | $7.68 | $7.68 | 53,982,060 |
| 2019-09-16 | $7.99 | $8.06 | $7.88 | $7.96 | $7.96 | 43,753,330 |
| 2019-09-13 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2019-09-12 | $7.97 | $7.98 | $7.83 | $7.92 | $7.92 | 41,378,780 |
| 2019-09-11 | $8.08 | $8.08 | $7.83 | $7.87 | $7.87 | 50,258,150 |
| 2019-09-10 | $8.02 | $8.21 | $7.89 | $7.99 | $7.99 | 80,547,950 |
| 2019-09-09 | $7.73 | $8.07 | $7.64 | $7.98 | $7.98 | 81,502,300 |
| 2019-09-06 | $7.48 | $7.77 | $7.42 | $7.52 | $7.52 | 67,892,940 |
| 2019-09-05 | $7.43 | $7.55 | $7.35 | $7.36 | $7.36 | 77,146,690 |
| 2019-09-04 | $7.07 | $7.40 | $7.02 | $7.34 | $7.34 | 89,180,270 |
| 2019-09-03 | $6.69 | $7.29 | $6.66 | $7.22 | $7.22 | 112,651,460 |
| 2019-09-02 | $6.49 | $6.66 | $6.46 | $6.63 | $6.63 | 35,708,750 |
| 2019-08-30 | $6.88 | $6.88 | $6.46 | $6.48 | $6.48 | 78,538,400 |
| 2019-08-29 | $7.04 | $7.12 | $6.94 | $6.98 | $6.98 | 27,139,570 |
| 2019-08-28 | $7.09 | $7.10 | $6.92 | $6.98 | $6.98 | 24,165,790 |
| 2019-08-27 | $7.02 | $7.19 | $6.99 | $7.09 | $7.09 | 31,060,790 |
| 2019-08-26 | $6.92 | $7.04 | $6.86 | $6.94 | $6.94 | 25,922,740 |
| 2019-08-23 | $7.20 | $7.26 | $7.06 | $7.15 | $7.15 | 20,175,290 |
| 2019-08-22 | $7.25 | $7.28 | $7.13 | $7.19 | $7.19 | 21,680,220 |
| 2019-08-21 | $7.31 | $7.33 | $7.17 | $7.25 | $7.25 | 20,851,110 |
| 2019-08-20 | $7.36 | $7.45 | $7.24 | $7.29 | $7.29 | 37,201,610 |
| 2019-08-19 | $7.10 | $7.40 | $7.04 | $7.36 | $7.36 | 53,691,480 |
| 2019-08-16 | $6.82 | $7.02 | $6.75 | $6.93 | $6.93 | 32,020,550 |
| 2019-08-15 | $6.50 | $6.81 | $6.45 | $6.80 | $6.80 | 27,403,780 |
| 2019-08-14 | $6.66 | $6.85 | $6.64 | $6.70 | $6.70 | 37,341,820 |
| 2019-08-13 | $6.65 | $6.65 | $6.50 | $6.54 | $6.54 | 23,822,050 |
| 2019-08-12 | $6.66 | $6.77 | $6.51 | $6.75 | $6.75 | 22,616,360 |
| 2019-08-09 | $6.58 | $6.86 | $6.51 | $6.60 | $6.60 | 28,189,700 |
| 2019-08-08 | $6.45 | $6.61 | $6.45 | $6.51 | $6.51 | 13,449,650 |
| 2019-08-07 | $6.58 | $6.66 | $6.47 | $6.47 | $6.47 | 15,828,340 |
| 2019-08-06 | $6.70 | $6.70 | $6.28 | $6.53 | $6.53 | 30,122,750 |
| 2019-08-05 | $6.95 | $7.07 | $6.80 | $6.83 | $6.83 | 20,145,870 |
| 2019-08-02 | $7.03 | $7.11 | $6.90 | $6.97 | $6.97 | 22,992,070 |
| 2019-08-01 | $7.18 | $7.31 | $7.11 | $7.21 | $7.21 | 16,184,120 |
| 2019-07-31 | $7.25 | $7.34 | $7.19 | $7.25 | $7.25 | 14,504,120 |
| 2019-07-30 | $7.29 | $7.40 | $7.22 | $7.25 | $7.25 | 18,309,820 |
| 2019-07-29 | $7.19 | $7.39 | $7.19 | $7.32 | $7.32 | 21,332,670 |
| 2019-07-26 | $7.28 | $7.32 | $7.16 | $7.21 | $7.21 | 17,629,830 |
| 2019-07-25 | $7.10 | $7.44 | $7.10 | $7.28 | $7.28 | 33,691,700 |
| 2019-07-24 | $6.94 | $7.26 | $6.94 | $7.15 | $7.15 | 24,328,140 |
| 2019-07-23 | $6.83 | $6.97 | $6.83 | $6.93 | $6.93 | 11,725,000 |
| 2019-07-22 | $7.06 | $7.10 | $6.82 | $6.86 | $6.86 | 14,105,520 |
| 2019-07-19 | $6.99 | $7.15 | $6.98 | $7.06 | $7.06 | 13,527,080 |
| 2019-07-18 | $7.13 | $7.13 | $6.98 | $6.99 | $6.99 | 16,124,940 |
| 2019-07-17 | $7.15 | $7.22 | $7.11 | $7.18 | $7.18 | 18,808,880 |
| 2019-07-16 | $7.11 | $7.25 | $7.04 | $7.15 | $7.15 | 20,093,730 |
| 2019-07-15 | $7.25 | $7.25 | $6.80 | $7.14 | $7.14 | 42,803,720 |
| 2019-07-12 | $7.52 | $7.52 | $7.33 | $7.40 | $7.40 | 16,984,610 |
| 2019-07-11 | $7.67 | $7.71 | $7.40 | $7.48 | $7.48 | 17,038,950 |
| 2019-07-10 | $7.75 | $7.79 | $7.53 | $7.58 | $7.58 | 16,917,580 |
| 2019-07-09 | $7.76 | $7.77 | $7.61 | $7.70 | $7.70 | 11,881,800 |
| 2019-07-08 | $8.11 | $8.11 | $7.70 | $7.73 | $7.73 | 27,457,630 |
| 2019-07-05 | $8.08 | $8.25 | $7.98 | $8.17 | $8.15 | 18,691,910 |
| 2019-07-04 | $8.11 | $8.18 | $8.00 | $8.06 | $8.04 | 18,776,230 |
| 2019-07-03 | $8.32 | $8.37 | $8.08 | $8.13 | $8.11 | 24,890,180 |
| 2019-07-02 | $8.40 | $8.57 | $8.30 | $8.38 | $8.36 | 31,034,350 |
| 2019-07-01 | $8.26 | $8.52 | $8.17 | $8.45 | $8.43 | 52,192,820 |
| 2019-06-28 | $8.16 | $8.16 | $7.90 | $7.98 | $7.96 | 20,805,340 |
| 2019-06-27 | $7.89 | $8.15 | $7.85 | $8.13 | $8.11 | 37,228,360 |
| 2019-06-26 | $7.85 | $8.03 | $7.81 | $7.83 | $7.81 | 15,403,790 |
| 2019-06-25 | $8.04 | $8.04 | $7.76 | $7.93 | $7.91 | 19,818,320 |
| 2019-06-24 | $8.08 | $8.21 | $7.96 | $8.03 | $8.01 | 27,020,490 |
| 2019-06-21 | $7.92 | $8.07 | $7.85 | $7.94 | $7.92 | 35,906,490 |
| 2019-06-20 | $7.60 | $7.88 | $7.56 | $7.75 | $7.73 | 25,276,810 |
| 2019-06-19 | $7.68 | $7.75 | $7.58 | $7.63 | $7.61 | 26,993,040 |
| 2019-06-18 | $7.44 | $7.50 | $7.34 | $7.40 | $7.38 | 11,492,610 |
| 2019-06-17 | $7.53 | $7.66 | $7.39 | $7.46 | $7.44 | 19,994,480 |
| 2019-06-14 | $8.01 | $8.02 | $7.57 | $7.59 | $7.57 | 49,350,060 |
| 2019-06-13 | $8.16 | $8.25 | $8.11 | $8.17 | $8.15 | 16,644,310 |
| 2019-06-12 | $8.28 | $8.34 | $8.13 | $8.16 | $8.14 | 23,969,930 |
| 2019-06-11 | $8.05 | $8.33 | $7.90 | $8.31 | $8.29 | 38,357,290 |
| 2019-06-10 | $7.87 | $8.13 | $7.80 | $8.06 | $8.04 | 24,408,060 |
| 2019-06-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.81 | 0 |
| 2019-06-06 | $8.11 | $8.17 | $7.81 | $7.83 | $7.81 | 21,122,330 |
| 2019-06-05 | $8.03 | $8.10 | $7.81 | $8.01 | $7.99 | 29,419,320 |
| 2019-06-04 | $7.94 | $8.15 | $7.81 | $7.92 | $7.90 | 31,176,130 |
| 2019-06-03 | $8.01 | $8.07 | $7.60 | $7.83 | $7.81 | 28,433,550 |
| 2019-05-31 | $8.00 | $8.15 | $7.92 | $7.96 | $7.94 | 17,162,490 |
| 2019-05-30 | $8.18 | $8.20 | $7.92 | $8.07 | $8.05 | 24,839,160 |
| 2019-05-29 | $8.21 | $8.36 | $8.17 | $8.26 | $8.24 | 15,337,500 |
| 2019-05-28 | $8.40 | $8.46 | $8.20 | $8.24 | $8.22 | 22,302,970 |
| 2019-05-27 | $8.00 | $8.34 | $7.98 | $8.30 | $8.28 | 27,118,340 |
| 2019-05-24 | $8.11 | $8.18 | $7.96 | $8.00 | $7.98 | 18,315,300 |
| 2019-05-23 | $8.40 | $8.43 | $8.09 | $8.14 | $8.12 | 23,426,690 |
| 2019-05-22 | $8.45 | $8.67 | $8.35 | $8.44 | $8.42 | 23,861,810 |
| 2019-05-21 | $8.30 | $8.56 | $8.20 | $8.42 | $8.40 | 24,845,000 |
| 2019-05-20 | $8.33 | $8.42 | $8.12 | $8.32 | $8.30 | 25,219,000 |
| 2019-05-17 | $8.60 | $8.73 | $8.15 | $8.24 | $8.22 | 29,181,580 |
| 2019-05-16 | $8.75 | $8.78 | $8.56 | $8.62 | $8.60 | 22,713,000 |
| 2019-05-15 | $8.64 | $8.77 | $8.56 | $8.75 | $8.73 | 28,018,640 |
| 2019-05-14 | $8.50 | $8.75 | $8.46 | $8.52 | $8.50 | 28,039,350 |
| 2019-05-13 | $8.80 | $8.96 | $8.51 | $8.66 | $8.64 | 43,337,230 |
| 2019-05-10 | $8.30 | $8.65 | $8.01 | $8.62 | $8.60 | 42,106,720 |
| 2019-05-09 | $8.16 | $8.35 | $8.10 | $8.12 | $8.10 | 18,491,920 |
| 2019-05-08 | $8.00 | $8.43 | $7.93 | $8.29 | $8.27 | 25,988,430 |
| 2019-05-07 | $8.52 | $8.60 | $8.07 | $8.31 | $8.29 | 37,381,000 |
| 2019-05-06 | $8.68 | $8.94 | $8.51 | $8.51 | $8.49 | 33,655,860 |
| 2019-05-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2019-05-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2019-05-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.43 | 0 |
| 2019-04-30 | $9.48 | $9.60 | $9.28 | $9.45 | $9.43 | 22,939,890 |
| 2019-04-29 | $9.83 | $9.91 | $9.32 | $9.43 | $9.41 | 30,702,950 |
| 2019-04-26 | $9.92 | $10.13 | $9.70 | $9.83 | $9.80 | 34,225,960 |
| 2019-04-25 | $10.47 | $10.50 | $9.87 | $9.89 | $9.86 | 40,598,480 |
| 2019-04-24 | $10.45 | $10.57 | $10.16 | $10.56 | $10.53 | 31,028,700 |
| 2019-04-23 | $10.61 | $10.71 | $10.29 | $10.37 | $10.34 | 34,016,030 |
| 2019-04-22 | $10.65 | $11.05 | $10.55 | $10.69 | $10.66 | 51,856,700 |
| 2019-04-19 | $10.78 | $10.79 | $10.31 | $10.60 | $10.57 | 36,690,790 |
| 2019-04-18 | $10.72 | $10.86 | $10.51 | $10.75 | $10.72 | 40,968,950 |
| 2019-04-17 | $10.85 | $11.10 | $10.63 | $10.64 | $10.61 | 55,131,750 |
| 2019-04-16 | $10.10 | $10.94 | $9.86 | $10.88 | $10.85 | 85,471,670 |
| 2019-04-15 | $10.42 | $10.72 | $10.26 | $10.28 | $10.25 | 64,962,200 |
| 2019-04-12 | $10.10 | $10.24 | $9.91 | $10.22 | $10.19 | 27,099,340 |
| 2019-04-11 | $10.24 | $10.59 | $9.98 | $10.05 | $10.02 | 43,939,360 |
| 2019-04-10 | $10.03 | $10.34 | $9.83 | $10.30 | $10.27 | 46,705,800 |
| 2019-04-09 | $9.86 | $10.34 | $9.81 | $10.11 | $10.08 | 43,163,450 |
| 2019-04-08 | $10.37 | $10.37 | $9.72 | $9.85 | $9.82 | 45,493,430 |
| 2019-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.14 | 0 |
| 2019-04-04 | $10.48 | $10.49 | $10.16 | $10.17 | $10.14 | 33,074,260 |
| 2019-04-03 | $9.96 | $10.38 | $9.89 | $10.26 | $10.23 | 41,855,680 |
| 2019-04-02 | $10.01 | $10.39 | $9.84 | $10.07 | $10.04 | 53,875,060 |
| 2019-04-01 | $9.60 | $10.10 | $9.50 | $9.99 | $9.96 | 53,003,400 |
| 2019-03-29 | $9.11 | $9.39 | $8.89 | $9.39 | $9.37 | 38,949,740 |
| 2019-03-28 | $9.06 | $9.49 | $8.99 | $9.06 | $9.04 | 35,343,010 |
| 2019-03-27 | $9.26 | $9.31 | $8.89 | $9.05 | $9.03 | 27,715,100 |
| 2019-03-26 | $9.53 | $9.57 | $9.08 | $9.20 | $9.18 | 26,564,300 |
| 2019-03-25 | $9.30 | $9.74 | $9.28 | $9.48 | $9.46 | 32,721,450 |
| 2019-03-22 | $9.80 | $9.84 | $9.43 | $9.56 | $9.54 | 39,345,930 |
| 2019-03-21 | $9.92 | $9.96 | $9.66 | $9.85 | $9.82 | 39,439,620 |
| 2019-03-20 | $9.80 | $9.94 | $9.44 | $9.92 | $9.89 | 36,004,420 |
| 2019-03-19 | $9.94 | $10.03 | $9.69 | $9.81 | $9.78 | 33,165,370 |
| 2019-03-18 | $9.37 | $9.91 | $9.36 | $9.91 | $9.88 | 49,433,750 |
| 2019-03-15 | $9.40 | $9.58 | $9.00 | $9.27 | $9.25 | 58,539,300 |
| 2019-03-14 | $9.68 | $9.88 | $9.22 | $9.39 | $9.37 | 51,132,150 |
| 2019-03-13 | $10.60 | $10.65 | $9.80 | $9.91 | $9.88 | 63,421,220 |
| 2019-03-12 | $10.58 | $10.75 | $10.25 | $10.55 | $10.52 | 79,214,680 |
| 2019-03-11 | $10.18 | $10.80 | $10.03 | $10.71 | $10.68 | 75,514,050 |
| 2019-03-08 | $9.84 | $10.39 | $9.40 | $10.02 | $9.99 | 79,201,220 |
| 2019-03-07 | $10.45 | $10.97 | $9.87 | $10.26 | $10.23 | 87,562,500 |
| 2019-03-06 | $9.95 | $10.66 | $9.95 | $10.40 | $10.37 | 97,051,510 |
| 2019-03-05 | $9.33 | $9.70 | $9.33 | $9.69 | $9.66 | 70,577,910 |
| 2019-03-04 | $9.56 | $9.68 | $9.09 | $9.26 | $9.24 | 65,044,370 |
| 2019-03-01 | $8.88 | $9.30 | $8.84 | $9.26 | $9.24 | 48,274,300 |
| 2019-02-28 | $9.00 | $9.13 | $8.74 | $8.79 | $8.77 | 36,508,610 |
| 2019-02-27 | $9.08 | $9.40 | $8.70 | $9.05 | $9.03 | 51,245,520 |
| 2019-02-26 | $9.17 | $9.18 | $8.70 | $8.96 | $8.94 | 65,622,890 |
| 2019-02-25 | $8.62 | $9.23 | $8.62 | $9.21 | $9.19 | 76,504,730 |
| 2019-02-22 | $7.82 | $8.39 | $7.82 | $8.39 | $8.37 | 52,585,800 |
| 2019-02-21 | $7.81 | $8.19 | $7.75 | $7.86 | $7.84 | 55,212,570 |
| 2019-02-20 | $7.70 | $7.98 | $7.55 | $7.84 | $7.82 | 39,636,600 |
| 2019-02-19 | $7.74 | $7.89 | $7.53 | $7.66 | $7.64 | 39,831,680 |
| 2019-02-18 | $7.33 | $7.73 | $7.33 | $7.65 | $7.63 | 50,718,520 |
| 2019-02-15 | $7.18 | $7.33 | $7.18 | $7.21 | $7.19 | 19,660,830 |
| 2019-02-14 | $7.31 | $7.34 | $7.13 | $7.28 | $7.26 | 31,811,740 |
| 2019-02-13 | $7.15 | $7.43 | $7.12 | $7.38 | $7.36 | 55,114,250 |
| 2019-02-12 | $7.15 | $7.19 | $7.05 | $7.15 | $7.13 | 44,875,400 |
| 2019-02-11 | $7.16 | $7.34 | $7.07 | $7.30 | $7.28 | 30,367,840 |
| 2019-02-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.14 | 0 |
| 2019-02-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.14 | 0 |
| 2019-02-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.14 | 0 |
| 2019-02-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.14 | 0 |
| 2019-02-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.14 | 0 |
| 2019-02-01 | $6.99 | $7.16 | $6.91 | $7.16 | $7.14 | 26,589,270 |
| 2019-01-31 | $6.98 | $7.09 | $6.79 | $6.92 | $6.90 | 24,951,430 |
| 2019-01-30 | $6.50 | $6.98 | $6.47 | $6.80 | $6.78 | 30,454,610 |
| 2019-01-29 | $6.70 | $6.70 | $6.15 | $6.41 | $6.39 | 28,780,380 |
| 2019-01-28 | $6.93 | $6.94 | $6.76 | $6.76 | $6.74 | 13,290,040 |
| 2019-01-25 | $7.00 | $7.01 | $6.77 | $6.96 | $6.94 | 20,100,420 |
| 2019-01-24 | $7.04 | $7.16 | $6.95 | $6.99 | $6.97 | 20,427,220 |
| 2019-01-23 | $6.96 | $7.04 | $6.91 | $6.99 | $6.97 | 10,649,400 |
| 2019-01-22 | $7.15 | $7.16 | $6.95 | $7.00 | $6.98 | 27,593,310 |
| 2019-01-21 | $6.95 | $7.21 | $6.89 | $7.21 | $7.19 | 29,485,000 |
| 2019-01-18 | $6.92 | $7.00 | $6.77 | $7.00 | $6.98 | 14,669,620 |
| 2019-01-17 | $7.08 | $7.08 | $6.84 | $6.91 | $6.89 | 15,664,870 |
| 2019-01-16 | $7.06 | $7.20 | $6.99 | $7.07 | $7.05 | 24,014,960 |
| 2019-01-15 | $6.87 | $7.03 | $6.79 | $6.99 | $6.97 | 20,899,740 |
| 2019-01-14 | $7.00 | $7.01 | $6.76 | $6.86 | $6.84 | 20,340,240 |
| 2019-01-11 | $7.08 | $7.47 | $6.96 | $7.06 | $7.04 | 36,893,400 |
| 2019-01-10 | $6.82 | $7.13 | $6.82 | $6.95 | $6.93 | 24,240,650 |
| 2019-01-09 | $7.07 | $7.12 | $6.89 | $6.92 | $6.90 | 26,374,500 |
| 2019-01-08 | $7.11 | $7.13 | $6.90 | $7.05 | $7.03 | 23,921,290 |
| 2019-01-07 | $6.98 | $7.23 | $6.91 | $7.17 | $7.15 | 40,833,500 |
| 2019-01-04 | $6.72 | $7.08 | $6.70 | $6.97 | $6.95 | 26,156,830 |
| 2019-01-03 | $6.90 | $6.99 | $6.67 | $6.69 | $6.67 | 32,780,220 |
| 2019-01-02 | $6.75 | $7.15 | $6.70 | $7.00 | $6.98 | 41,019,220 |
| 2019-01-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.74 | 0 |
| 2018-12-31 | $6.76 | $6.76 | $6.76 | $6.76 | $6.74 | 0 |
| 2018-12-28 | $6.44 | $6.76 | $6.40 | $6.76 | $6.74 | 32,975,690 |
| 2018-12-27 | $6.61 | $6.69 | $6.29 | $6.40 | $6.38 | 25,214,090 |
| 2018-12-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.18 | 0 |
| 2018-12-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.18 | 0 |
| 2018-12-24 | $5.94 | $6.20 | $5.90 | $6.20 | $6.18 | 16,435,950 |
| 2018-12-21 | $6.07 | $6.11 | $5.85 | $5.95 | $5.93 | 9,466,080 |
| 2018-12-20 | $6.06 | $6.14 | $6.03 | $6.12 | $6.10 | 7,102,250 |
| 2018-12-19 | $6.03 | $6.15 | $6.01 | $6.05 | $6.03 | 8,363,030 |
| 2018-12-18 | $5.99 | $6.13 | $5.96 | $6.03 | $6.01 | 8,345,880 |
| 2018-12-17 | $6.13 | $6.19 | $6.00 | $6.03 | $6.01 | 11,791,560 |
| 2018-12-14 | $6.38 | $6.41 | $6.15 | $6.15 | $6.13 | 10,965,640 |
| 2018-12-13 | $6.43 | $6.45 | $6.30 | $6.39 | $6.37 | 10,591,830 |
| 2018-12-12 | $6.53 | $6.55 | $6.34 | $6.35 | $6.33 | 11,232,430 |
| 2018-12-11 | $6.52 | $6.57 | $6.39 | $6.49 | $6.47 | 15,265,030 |
| 2018-12-10 | $6.26 | $6.63 | $6.26 | $6.50 | $6.48 | 26,160,960 |
| 2018-12-07 | $6.16 | $6.42 | $6.13 | $6.33 | $6.31 | 19,240,990 |
| 2018-12-06 | $6.25 | $6.25 | $6.08 | $6.11 | $6.09 | 11,170,010 |
| 2018-12-05 | $6.25 | $6.43 | $6.22 | $6.31 | $6.29 | 11,690,520 |
| 2018-12-04 | $6.19 | $6.51 | $6.14 | $6.39 | $6.37 | 19,908,040 |
| 2018-12-03 | $6.20 | $6.25 | $6.07 | $6.14 | $6.12 | 15,858,480 |
| 2018-11-30 | $5.88 | $6.00 | $5.70 | $6.00 | $5.98 | 11,916,010 |
| 2018-11-29 | $6.08 | $6.14 | $5.92 | $5.93 | $5.91 | 11,045,660 |
| 2018-11-28 | $6.05 | $6.15 | $5.88 | $6.04 | $6.02 | 20,784,320 |
| 2018-11-27 | $6.28 | $6.33 | $6.15 | $6.24 | $6.22 | 8,022,660 |
| 2018-11-26 | $6.22 | $6.35 | $6.17 | $6.23 | $6.21 | 5,982,050 |
| 2018-11-23 | $6.49 | $6.54 | $6.22 | $6.23 | $6.21 | 12,568,940 |
| 2018-11-22 | $6.76 | $6.76 | $6.45 | $6.52 | $6.50 | 7,437,140 |
| 2018-11-21 | $6.57 | $6.63 | $6.51 | $6.55 | $6.53 | 7,423,940 |
| 2018-11-20 | $6.66 | $6.84 | $6.56 | $6.61 | $6.59 | 12,540,040 |
| 2018-11-19 | $6.70 | $6.78 | $6.61 | $6.74 | $6.72 | 14,149,460 |
| 2018-11-16 | $6.75 | $6.87 | $6.72 | $6.75 | $6.73 | 15,698,530 |
| 2018-11-15 | $6.69 | $6.84 | $6.67 | $6.82 | $6.80 | 15,154,410 |
| 2018-11-14 | $6.68 | $6.82 | $6.59 | $6.70 | $6.68 | 14,691,810 |
| 2018-11-13 | $6.59 | $6.78 | $6.57 | $6.69 | $6.67 | 17,396,160 |
| 2018-11-12 | $6.59 | $6.66 | $6.44 | $6.65 | $6.63 | 13,565,880 |
| 2018-11-09 | $6.41 | $6.55 | $6.32 | $6.54 | $6.52 | 14,003,000 |
| 2018-11-08 | $6.65 | $6.67 | $6.45 | $6.46 | $6.44 | 7,971,600 |
| 2018-11-07 | $6.51 | $6.74 | $6.49 | $6.57 | $6.55 | 13,351,230 |
| 2018-11-06 | $6.59 | $6.59 | $6.42 | $6.51 | $6.49 | 8,236,400 |
| 2018-11-05 | $6.50 | $6.77 | $6.41 | $6.58 | $6.56 | 20,193,610 |
| 2018-11-02 | $6.47 | $6.55 | $6.38 | $6.52 | $6.50 | 21,967,970 |
| 2018-11-01 | $6.45 | $6.49 | $6.26 | $6.28 | $6.26 | 18,881,090 |
| 2018-10-31 | $6.15 | $6.25 | $6.11 | $6.15 | $6.13 | 10,151,320 |
| 2018-10-30 | $6.18 | $6.21 | $5.98 | $6.12 | $6.10 | 9,665,370 |
| 2018-10-29 | $6.06 | $6.30 | $6.06 | $6.17 | $6.15 | 11,012,350 |
| 2018-10-26 | $6.26 | $6.30 | $6.08 | $6.10 | $6.08 | 7,869,150 |
| 2018-10-25 | $5.92 | $6.13 | $5.84 | $6.06 | $6.04 | 12,453,260 |
| 2018-10-24 | $6.10 | $6.26 | $6.10 | $6.13 | $6.11 | 8,789,880 |
| 2018-10-23 | $6.16 | $6.19 | $6.01 | $6.16 | $6.14 | 15,253,760 |
| 2018-10-22 | $5.94 | $6.26 | $5.86 | $6.14 | $6.12 | 20,985,390 |
| 2018-10-19 | $5.45 | $5.82 | $5.40 | $5.78 | $5.77 | 15,453,630 |
| 2018-10-18 | $5.62 | $5.67 | $5.50 | $5.53 | $5.52 | 9,281,500 |
| 2018-10-17 | $5.61 | $5.69 | $5.43 | $5.64 | $5.63 | 11,145,170 |
| 2018-10-16 | $5.59 | $5.66 | $5.42 | $5.49 | $5.48 | 9,146,520 |
| 2018-10-15 | $5.65 | $5.73 | $5.54 | $5.56 | $5.55 | 9,912,750 |
| 2018-10-12 | $5.50 | $5.61 | $5.22 | $5.56 | $5.55 | 14,830,650 |
| 2018-10-11 | $5.90 | $5.95 | $5.54 | $5.54 | $5.53 | 19,452,820 |
| 2018-10-10 | $6.55 | $6.57 | $6.09 | $6.16 | $6.14 | 17,404,080 |
| 2018-10-09 | $6.53 | $6.60 | $6.49 | $6.52 | $6.50 | 8,909,870 |
| 2018-10-08 | $6.70 | $6.70 | $6.47 | $6.53 | $6.51 | 10,941,460 |
| 2018-10-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.81 | 0 |
| 2018-10-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.81 | 0 |
| 2018-10-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.81 | 0 |
| 2018-10-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.81 | 0 |
| 2018-10-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.81 | 0 |
| 2018-09-28 | $6.74 | $6.85 | $6.69 | $6.83 | $6.81 | 10,014,540 |
| 2018-09-27 | $6.96 | $6.96 | $6.69 | $6.72 | $6.70 | 15,557,860 |
| 2018-09-26 | $6.98 | $7.01 | $6.84 | $6.96 | $6.94 | 17,229,280 |
| 2018-09-25 | $7.06 | $7.06 | $6.98 | $6.98 | $6.96 | 9,682,590 |
| 2018-09-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.08 | 0 |
| 2018-09-21 | $7.08 | $7.13 | $6.98 | $7.10 | $7.08 | 12,769,510 |
| 2018-09-20 | $7.19 | $7.22 | $7.02 | $7.06 | $7.04 | 13,620,940 |
| 2018-09-19 | $7.18 | $7.32 | $7.06 | $7.23 | $7.21 | 15,255,920 |
| 2018-09-18 | $7.07 | $7.25 | $7.05 | $7.21 | $7.19 | 8,477,010 |
| 2018-09-17 | $7.08 | $7.16 | $6.94 | $7.07 | $7.05 | 7,418,690 |
| 2018-09-14 | $7.27 | $7.34 | $7.06 | $7.09 | $7.07 | 11,006,980 |
| 2018-09-13 | $7.28 | $7.33 | $7.12 | $7.27 | $7.25 | 9,232,020 |
| 2018-09-12 | $7.16 | $7.24 | $7.11 | $7.14 | $7.12 | 7,126,290 |
| 2018-09-11 | $7.10 | $7.24 | $7.09 | $7.14 | $7.12 | 7,263,360 |
| 2018-09-10 | $7.29 | $7.33 | $7.05 | $7.09 | $7.07 | 14,435,390 |
| 2018-09-07 | $7.52 | $7.59 | $7.21 | $7.33 | $7.31 | 16,725,970 |
| 2018-09-06 | $7.40 | $7.63 | $7.35 | $7.46 | $7.44 | 9,626,750 |
| 2018-09-05 | $7.50 | $7.66 | $7.45 | $7.45 | $7.43 | 10,114,120 |
| 2018-09-04 | $7.36 | $7.62 | $7.32 | $7.54 | $7.52 | 12,619,600 |
| 2018-09-03 | $7.41 | $7.48 | $7.11 | $7.36 | $7.34 | 14,280,180 |
| 2018-08-31 | $7.54 | $7.58 | $7.40 | $7.44 | $7.42 | 11,445,310 |
| 2018-08-30 | $7.88 | $7.88 | $7.43 | $7.52 | $7.50 | 16,325,510 |
| 2018-08-29 | $7.84 | $7.92 | $7.76 | $7.84 | $7.82 | 8,154,220 |
| 2018-08-28 | $7.83 | $8.00 | $7.81 | $7.88 | $7.86 | 13,603,680 |
| 2018-08-27 | $7.58 | $7.86 | $7.53 | $7.80 | $7.78 | 18,449,030 |
| 2018-08-24 | $7.52 | $7.65 | $7.46 | $7.52 | $7.50 | 8,503,490 |
| 2018-08-23 | $7.39 | $7.60 | $7.36 | $7.52 | $7.50 | 12,045,960 |
| 2018-08-22 | $7.59 | $7.64 | $7.30 | $7.36 | $7.34 | 11,566,760 |
| 2018-08-21 | $7.67 | $7.74 | $7.52 | $7.65 | $7.63 | 10,535,220 |
| 2018-08-20 | $7.44 | $7.69 | $7.38 | $7.68 | $7.66 | 11,317,000 |
| 2018-08-17 | $7.81 | $7.84 | $7.43 | $7.47 | $7.45 | 13,288,900 |
| 2018-08-16 | $7.58 | $7.85 | $7.50 | $7.68 | $7.66 | 12,436,260 |
| 2018-08-15 | $7.76 | $7.83 | $7.57 | $7.68 | $7.66 | 11,613,260 |
| 2018-08-14 | $7.89 | $7.92 | $7.70 | $7.76 | $7.74 | 10,549,940 |
| 2018-08-13 | $7.50 | $7.92 | $7.46 | $7.87 | $7.85 | 19,473,790 |
| 2018-08-10 | $7.62 | $7.70 | $7.49 | $7.63 | $7.61 | 14,814,120 |
| 2018-08-09 | $7.13 | $7.66 | $7.10 | $7.59 | $7.57 | 22,392,760 |
| 2018-08-08 | $7.57 | $7.61 | $7.05 | $7.13 | $7.11 | 18,244,770 |
| 2018-08-07 | $7.45 | $7.61 | $7.36 | $7.60 | $7.58 | 10,512,710 |
| 2018-08-06 | $7.47 | $7.59 | $7.35 | $7.39 | $7.37 | 11,064,250 |
| 2018-08-03 | $7.47 | $7.64 | $7.37 | $7.40 | $7.38 | 10,583,930 |
| 2018-08-02 | $7.68 | $7.71 | $7.32 | $7.46 | $7.44 | 16,995,050 |
| 2018-08-01 | $7.96 | $8.02 | $7.61 | $7.68 | $7.66 | 11,943,220 |
| 2018-07-31 | $7.88 | $7.99 | $7.85 | $7.94 | $7.92 | 6,568,170 |
| 2018-07-30 | $8.10 | $8.24 | $7.80 | $7.85 | $7.83 | 14,540,690 |
| 2018-07-27 | $8.10 | $8.17 | $8.02 | $8.07 | $8.05 | 7,670,760 |
| 2018-07-26 | $8.48 | $8.48 | $8.04 | $8.15 | $8.13 | 20,423,670 |
| 2018-07-25 | $8.50 | $8.58 | $8.42 | $8.50 | $8.48 | 13,020,730 |
| 2018-07-24 | $8.46 | $8.62 | $8.38 | $8.48 | $8.46 | 15,691,530 |
| 2018-07-23 | $8.24 | $8.53 | $8.23 | $8.46 | $8.44 | 16,676,130 |
| 2018-07-20 | $7.94 | $8.31 | $7.91 | $8.24 | $8.22 | 16,238,970 |
| 2018-07-19 | $8.13 | $8.14 | $7.93 | $8.00 | $7.98 | 11,466,070 |
| 2018-07-18 | $8.09 | $8.32 | $8.05 | $8.15 | $8.13 | 19,426,020 |
| 2018-07-17 | $7.92 | $8.18 | $7.90 | $8.08 | $8.06 | 13,672,030 |
| 2018-07-16 | $7.93 | $8.07 | $7.88 | $7.94 | $7.92 | 11,338,360 |
| 2018-07-13 | $7.94 | $7.97 | $7.84 | $7.93 | $7.91 | 11,615,820 |
| 2018-07-12 | $7.53 | $7.98 | $7.53 | $7.91 | $7.89 | 20,062,570 |
| 2018-07-11 | $7.71 | $7.72 | $7.37 | $7.48 | $7.46 | 15,980,830 |
| 2018-07-10 | $7.94 | $7.95 | $7.80 | $7.86 | $7.84 | 9,869,510 |
| 2018-07-09 | $7.76 | $7.95 | $7.76 | $7.93 | $7.91 | 13,252,360 |
| 2018-07-06 | $7.72 | $7.98 | $7.52 | $7.69 | $7.67 | 16,521,940 |
| 2018-07-05 | $7.71 | $7.98 | $7.71 | $7.72 | $7.70 | 13,897,990 |
| 2018-07-04 | $7.96 | $7.96 | $7.66 | $7.72 | $7.70 | 13,453,520 |
| 2018-07-03 | $7.98 | $8.08 | $7.71 | $8.03 | $8.01 | 18,404,030 |
| 2018-07-02 | $8.01 | $8.10 | $7.86 | $7.99 | $7.97 | 14,369,620 |
| 2018-06-29 | $7.67 | $8.04 | $7.67 | $7.98 | $7.96 | 17,684,020 |
| 2018-06-28 | $7.80 | $8.08 | $7.60 | $7.67 | $7.65 | 20,939,500 |
| 2018-06-27 | $7.58 | $7.85 | $7.45 | $7.67 | $7.65 | 20,732,700 |
| 2018-06-26 | $7.08 | $7.62 | $7.05 | $7.54 | $7.52 | 18,254,270 |
| 2018-06-25 | $7.30 | $7.37 | $7.13 | $7.20 | $7.18 | 12,800,100 |
| 2018-06-22 | $6.91 | $7.33 | $6.80 | $7.10 | $7.08 | 13,195,460 |
| 2018-06-21 | $7.35 | $7.35 | $6.85 | $6.91 | $6.89 | 17,299,620 |
| 2018-06-20 | $7.28 | $7.48 | $7.05 | $7.34 | $7.32 | 14,204,790 |
| 2018-06-19 | $7.75 | $7.92 | $7.21 | $7.28 | $7.26 | 20,818,270 |
| 2018-06-18 | $8.01 | $8.01 | $8.01 | $8.01 | $7.99 | 0 |
| 2018-06-15 | $8.35 | $8.36 | $7.90 | $8.01 | $7.99 | 14,744,450 |
| 2018-06-14 | $8.13 | $8.35 | $8.07 | $8.27 | $8.25 | 14,745,340 |
| 2018-06-13 | $8.10 | $8.26 | $8.04 | $8.17 | $8.15 | 10,361,520 |
| 2018-06-12 | $7.98 | $8.17 | $7.93 | $8.15 | $8.13 | 11,126,890 |
| 2018-06-11 | $8.03 | $8.12 | $7.90 | $7.92 | $7.90 | 8,458,100 |
| 2018-06-08 | $8.00 | $8.15 | $7.93 | $8.00 | $7.98 | 8,367,890 |
| 2018-06-07 | $8.29 | $8.32 | $7.92 | $8.02 | $8.00 | 14,130,410 |
| 2018-06-06 | $8.37 | $8.37 | $8.20 | $8.25 | $8.23 | 10,219,940 |
| 2018-06-05 | $8.19 | $8.41 | $8.15 | $8.38 | $8.36 | 12,246,050 |
| 2018-06-04 | $8.11 | $8.20 | $8.05 | $8.15 | $8.13 | 10,372,550 |
| 2018-06-01 | $8.05 | $8.15 | $7.97 | $8.05 | $8.03 | 10,732,690 |
| 2018-05-31 | $8.00 | $8.21 | $7.93 | $8.07 | $8.05 | 15,839,640 |
| 2018-05-30 | $8.07 | $8.14 | $7.88 | $7.91 | $7.89 | 19,744,850 |
| 2018-05-29 | $8.25 | $8.41 | $8.13 | $8.18 | $8.16 | 17,575,990 |
| 2018-05-28 | $8.59 | $8.68 | $8.23 | $8.32 | $8.30 | 22,100,390 |
| 2018-05-25 | $9.46 | $9.46 | $8.61 | $8.61 | $8.59 | 35,264,300 |
| 2018-05-24 | $14.42 | $14.63 | $14.16 | $14.17 | $9.41 | 10,317,060 |
| 2018-05-23 | $14.58 | $14.75 | $14.41 | $14.44 | $9.59 | 12,846,670 |
| 2018-05-22 | $14.58 | $14.79 | $14.48 | $14.63 | $9.72 | 13,531,490 |
| 2018-05-21 | $14.25 | $14.70 | $14.25 | $14.56 | $9.67 | 17,958,950 |
| 2018-05-18 | $13.92 | $14.12 | $13.82 | $14.05 | $9.33 | 8,450,600 |
| 2018-05-17 | $13.95 | $14.09 | $13.78 | $13.92 | $9.25 | 5,845,580 |
| 2018-05-16 | $14.30 | $14.33 | $13.91 | $13.98 | $9.29 | 11,448,650 |
| 2018-05-15 | $13.92 | $14.38 | $13.83 | $14.38 | $9.55 | 12,003,120 |
| 2018-05-14 | $13.85 | $14.09 | $13.60 | $13.90 | $9.23 | 11,103,460 |
| 2018-05-11 | $14.25 | $14.34 | $13.75 | $13.75 | $9.13 | 16,034,800 |
| 2018-05-10 | $14.42 | $14.53 | $14.13 | $14.45 | $9.60 | 11,896,290 |
| 2018-05-09 | $14.39 | $14.60 | $14.26 | $14.42 | $9.58 | 11,833,110 |
| 2018-05-08 | $14.78 | $14.80 | $14.33 | $14.49 | $9.62 | 22,277,980 |
| 2018-05-07 | $14.68 | $15.08 | $14.60 | $14.89 | $9.89 | 20,889,540 |
| 2018-05-04 | $14.80 | $14.89 | $14.51 | $14.60 | $9.70 | 18,066,500 |
| 2018-05-03 | $14.12 | $15.09 | $13.80 | $14.93 | $9.92 | 25,223,930 |
| 2018-05-02 | $14.49 | $14.70 | $13.83 | $14.12 | $9.38 | 17,703,100 |
| 2018-05-01 | $14.42 | $14.42 | $14.42 | $14.42 | $9.58 | 0 |
| 2018-04-30 | $14.42 | $14.42 | $14.42 | $14.42 | $9.58 | 0 |
| 2018-04-27 | $14.25 | $14.53 | $14.10 | $14.42 | $9.58 | 15,677,490 |
| 2018-04-26 | $14.22 | $14.46 | $14.07 | $14.14 | $9.39 | 14,675,570 |
| 2018-04-25 | $14.16 | $14.50 | $14.02 | $14.35 | $9.53 | 22,681,050 |
| 2018-04-24 | $13.35 | $14.07 | $13.21 | $14.04 | $9.33 | 15,313,850 |
| 2018-04-23 | $13.47 | $13.78 | $13.05 | $13.33 | $8.85 | 12,553,960 |
| 2018-04-20 | $13.59 | $13.94 | $13.39 | $13.42 | $8.91 | 16,223,120 |
| 2018-04-19 | $14.25 | $14.25 | $13.66 | $13.69 | $9.09 | 25,691,260 |
| 2018-04-18 | $13.96 | $14.51 | $13.29 | $14.39 | $9.56 | 30,496,550 |
| 2018-04-17 | $14.50 | $14.74 | $13.76 | $13.90 | $9.23 | 26,300,020 |
| 2018-04-16 | $14.13 | $14.95 | $14.08 | $14.54 | $9.66 | 25,139,780 |
| 2018-04-13 | $14.19 | $14.48 | $14.10 | $14.24 | $9.46 | 18,363,130 |
| 2018-04-12 | $14.07 | $14.28 | $13.91 | $13.91 | $9.24 | 13,438,700 |
| 2018-04-11 | $14.31 | $14.64 | $14.10 | $14.18 | $9.42 | 18,877,870 |
| 2018-04-10 | $14.40 | $14.54 | $13.95 | $14.30 | $9.50 | 20,630,490 |
| 2018-04-09 | $14.15 | $14.63 | $14.07 | $14.23 | $9.45 | 23,314,540 |
| 2018-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $9.30 | 0 |
| 2018-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $9.30 | 0 |
| 2018-04-04 | $14.73 | $14.80 | $13.91 | $14.00 | $9.30 | 24,393,080 |
| 2018-04-03 | $14.29 | $14.98 | $14.18 | $14.83 | $9.85 | 29,104,000 |
| 2018-04-02 | $14.67 | $15.17 | $14.44 | $14.52 | $9.64 | 38,745,280 |
| 2018-03-30 | $13.72 | $14.35 | $13.66 | $14.34 | $9.52 | 34,791,200 |
| 2018-03-29 | $13.94 | $14.09 | $13.44 | $13.69 | $9.09 | 27,472,590 |
| 2018-03-28 | $12.60 | $13.80 | $12.60 | $13.76 | $9.14 | 32,538,170 |
| 2018-03-27 | $12.22 | $13.01 | $12.19 | $12.89 | $8.56 | 22,099,910 |
| 2018-03-26 | $11.37 | $12.17 | $11.31 | $12.11 | $8.04 | 14,336,680 |
| 2018-03-23 | $11.86 | $12.40 | $11.49 | $11.60 | $7.70 | 21,298,510 |
| 2018-03-22 | $13.00 | $13.14 | $12.65 | $12.77 | $8.48 | 14,786,830 |
| 2018-03-21 | $13.45 | $13.70 | $12.98 | $12.98 | $8.62 | 17,210,210 |
| 2018-03-20 | $13.08 | $13.48 | $12.95 | $13.48 | $8.95 | 15,012,340 |
| 2018-03-19 | $13.11 | $13.48 | $12.94 | $13.28 | $8.82 | 13,542,060 |
| 2018-03-16 | $13.28 | $13.36 | $13.06 | $13.07 | $8.68 | 10,264,380 |
| 2018-03-15 | $13.00 | $13.31 | $12.91 | $13.31 | $8.84 | 12,306,440 |
| 2018-03-14 | $13.42 | $13.52 | $13.06 | $13.12 | $8.71 | 11,839,220 |
| 2018-03-13 | $13.52 | $13.73 | $13.33 | $13.55 | $9.00 | 14,804,950 |
| 2018-03-12 | $13.95 | $14.05 | $13.55 | $13.60 | $9.03 | 25,992,970 |
| 2018-03-09 | $12.92 | $13.57 | $12.92 | $13.55 | $9.00 | 23,543,570 |
| 2018-03-08 | $13.00 | $13.07 | $12.80 | $12.98 | $8.62 | 12,321,670 |
| 2018-03-07 | $12.98 | $13.25 | $12.85 | $13.11 | $8.71 | 14,240,320 |
| 2018-03-06 | $13.31 | $13.35 | $12.96 | $13.04 | $8.66 | 13,986,600 |
| 2018-03-05 | $13.02 | $13.35 | $12.87 | $13.20 | $8.77 | 15,447,440 |
| 2018-03-02 | $12.99 | $13.44 | $12.90 | $12.93 | $8.59 | 20,016,440 |
| 2018-03-01 | $12.67 | $13.19 | $12.67 | $13.19 | $8.76 | 25,454,990 |
| 2018-02-28 | $12.31 | $13.23 | $12.26 | $12.75 | $8.47 | 17,373,000 |
| 2018-02-27 | $12.23 | $12.76 | $12.22 | $12.44 | $8.26 | 15,053,930 |
| 2018-02-26 | $11.50 | $12.47 | $11.45 | $12.25 | $8.14 | 16,888,370 |
| 2018-02-23 | $11.53 | $11.59 | $11.15 | $11.34 | $7.53 | 6,303,850 |
| 2018-02-22 | $11.30 | $11.55 | $11.17 | $11.53 | $7.66 | 5,264,280 |
| 2018-02-21 | $11.20 | $11.20 | $11.20 | $11.20 | $7.44 | 0 |
| 2018-02-20 | $11.20 | $11.20 | $11.20 | $11.20 | $7.44 | 0 |
| 2018-02-19 | $11.20 | $11.20 | $11.20 | $11.20 | $7.44 | 0 |
| 2018-02-16 | $11.20 | $11.20 | $11.20 | $11.20 | $7.44 | 0 |
| 2018-02-15 | $11.20 | $11.20 | $11.20 | $11.20 | $7.44 | 0 |
| 2018-02-14 | $11.25 | $11.28 | $10.95 | $11.20 | $7.44 | 4,097,840 |
| 2018-02-13 | $11.36 | $11.42 | $11.12 | $11.17 | $7.42 | 5,504,560 |
| 2018-02-12 | $11.11 | $11.43 | $11.01 | $11.27 | $7.49 | 6,266,030 |
| 2018-02-09 | $10.70 | $11.30 | $10.50 | $10.93 | $7.26 | 9,752,370 |
| 2018-02-08 | $10.80 | $11.14 | $10.67 | $10.99 | $7.30 | 8,492,670 |
| 2018-02-07 | $10.79 | $10.87 | $10.02 | $10.72 | $7.12 | 13,550,000 |
| 2018-02-06 | $11.30 | $11.44 | $10.52 | $10.52 | $6.99 | 15,908,720 |
| 2018-02-05 | $11.62 | $11.91 | $11.62 | $11.69 | $7.76 | 5,695,650 |
| 2018-02-02 | $11.75 | $11.99 | $11.60 | $11.88 | $7.89 | 5,713,650 |
| 2018-02-01 | $12.00 | $12.14 | $11.72 | $11.74 | $7.80 | 8,178,580 |
| 2018-01-31 | $12.45 | $12.51 | $12.00 | $12.04 | $8.00 | 9,790,150 |
| 2018-01-30 | $12.50 | $12.69 | $12.42 | $12.43 | $8.26 | 4,850,750 |
| 2018-01-29 | $12.71 | $12.83 | $12.50 | $12.56 | $8.34 | 7,279,930 |
| 2018-01-26 | $12.90 | $13.06 | $12.74 | $12.77 | $8.48 | 7,032,830 |
| 2018-01-25 | $13.09 | $13.31 | $12.90 | $12.90 | $8.57 | 10,735,150 |
| 2018-01-24 | $12.65 | $13.15 | $12.40 | $13.12 | $8.71 | 15,415,400 |
| 2018-01-23 | $12.60 | $12.77 | $12.43 | $12.59 | $8.36 | 5,948,510 |
| 2018-01-22 | $12.28 | $12.80 | $12.00 | $12.66 | $8.41 | 10,646,240 |
| 2018-01-19 | $12.48 | $12.60 | $12.20 | $12.30 | $8.17 | 5,867,740 |
| 2018-01-18 | $12.40 | $12.64 | $12.32 | $12.41 | $8.24 | 5,723,280 |
| 2018-01-17 | $12.30 | $12.59 | $11.72 | $12.40 | $8.24 | 10,085,410 |
| 2018-01-16 | $12.59 | $12.69 | $12.08 | $12.34 | $8.20 | 13,708,150 |
| 2018-01-15 | $13.43 | $13.53 | $12.50 | $12.61 | $8.38 | 19,560,740 |
| 2018-01-12 | $13.76 | $13.76 | $13.49 | $13.51 | $8.97 | 9,899,800 |
| 2018-01-11 | $13.77 | $13.95 | $13.56 | $13.80 | $9.17 | 10,923,750 |
| 2018-01-10 | $13.55 | $13.91 | $13.51 | $13.88 | $9.22 | 12,694,990 |
| 2018-01-09 | $13.89 | $13.95 | $13.53 | $13.59 | $9.03 | 10,921,260 |
| 2018-01-08 | $13.90 | $13.95 | $13.48 | $13.86 | $9.21 | 16,809,190 |
| 2018-01-05 | $13.87 | $14.27 | $13.63 | $13.63 | $9.05 | 13,829,670 |
| 2018-01-04 | $14.00 | $14.07 | $13.84 | $13.93 | $9.25 | 9,529,450 |
| 2018-01-03 | $13.62 | $14.11 | $13.51 | $13.98 | $9.29 | 16,625,390 |
| 2018-01-02 | $13.44 | $13.73 | $13.27 | $13.66 | $9.07 | 13,607,160 |
| 2018-01-01 | $13.30 | $13.30 | $13.30 | $13.30 | $8.83 | 0 |
| 2017-12-29 | $12.99 | $13.37 | $12.83 | $13.30 | $8.83 | 10,268,250 |
| 2017-12-28 | $12.91 | $13.06 | $12.87 | $12.95 | $8.60 | 6,526,520 |
| 2017-12-27 | $13.11 | $13.13 | $12.86 | $12.90 | $8.57 | 11,418,110 |
| 2017-12-26 | $13.34 | $13.47 | $13.08 | $13.12 | $8.71 | 10,085,370 |
| 2017-12-25 | $13.50 | $13.54 | $13.11 | $13.17 | $8.75 | 9,103,640 |
| 2017-12-22 | $13.51 | $13.68 | $13.35 | $13.57 | $9.01 | 10,524,030 |
| 2017-12-21 | $13.14 | $13.61 | $12.98 | $13.42 | $8.91 | 13,614,460 |
| 2017-12-20 | $13.30 | $13.59 | $13.22 | $13.32 | $8.85 | 10,626,170 |
| 2017-12-19 | $13.13 | $13.78 | $13.00 | $13.18 | $8.75 | 19,706,570 |
| 2017-12-18 | $13.32 | $13.32 | $13.32 | $13.32 | $8.85 | 0 |
| 2017-12-15 | $13.32 | $13.32 | $13.32 | $13.32 | $8.85 | 0 |
| 2017-12-14 | $13.32 | $13.32 | $13.32 | $13.32 | $8.85 | 0 |
| 2017-12-13 | $13.32 | $13.32 | $13.32 | $13.32 | $8.85 | 0 |
| 2017-12-12 | $13.32 | $13.32 | $13.32 | $13.32 | $8.85 | 0 |
| 2017-12-11 | $13.01 | $13.50 | $13.01 | $13.32 | $8.85 | 16,477,770 |
| 2017-12-08 | $12.54 | $13.07 | $12.46 | $12.87 | $8.55 | 9,741,070 |
| 2017-12-07 | $12.68 | $12.76 | $12.41 | $12.49 | $8.30 | 6,954,080 |
| 2017-12-06 | $12.37 | $12.74 | $12.18 | $12.72 | $8.45 | 7,668,960 |
| 2017-12-05 | $12.82 | $12.95 | $12.23 | $12.47 | $8.28 | 10,394,330 |
| 2017-12-04 | $13.02 | $13.06 | $12.80 | $12.85 | $8.53 | 7,848,930 |
| 2017-12-01 | $12.66 | $13.08 | $12.64 | $12.97 | $8.61 | 10,309,300 |
| 2017-11-30 | $12.62 | $12.74 | $12.51 | $12.63 | $8.39 | 6,097,880 |
| 2017-11-29 | $12.59 | $12.95 | $12.59 | $12.64 | $8.40 | 10,871,040 |
| 2017-11-28 | $12.28 | $12.76 | $12.28 | $12.60 | $8.37 | 9,840,270 |
| 2017-11-27 | $12.63 | $12.74 | $12.28 | $12.28 | $8.16 | 7,589,260 |
| 2017-11-24 | $12.50 | $12.83 | $12.44 | $12.60 | $8.37 | 10,404,860 |
| 2017-11-23 | $12.86 | $12.94 | $12.25 | $12.40 | $8.24 | 14,506,380 |
| 2017-11-22 | $13.15 | $13.15 | $12.67 | $12.85 | $8.53 | 31,460,800 |
| 2017-11-21 | $13.28 | $13.78 | $13.21 | $13.43 | $8.92 | 21,424,310 |
| 2017-11-20 | $13.31 | $13.55 | $12.65 | $13.42 | $8.91 | 38,788,750 |
| 2017-11-17 | $15.23 | $15.40 | $13.68 | $13.68 | $9.09 | 34,180,900 |
| 2017-11-16 | $15.64 | $15.64 | $15.10 | $15.20 | $10.10 | 25,589,460 |
| 2017-11-15 | $15.54 | $16.15 | $15.35 | $15.78 | $10.48 | 27,203,410 |
| 2017-11-14 | $15.78 | $16.50 | $15.38 | $15.60 | $10.36 | 36,501,890 |
| 2017-11-13 | $15.55 | $15.84 | $15.35 | $15.73 | $10.45 | 28,390,960 |
| 2017-11-10 | $15.30 | $15.96 | $15.20 | $15.79 | $10.49 | 60,743,280 |
| 2017-11-09 | $14.38 | $15.79 | $14.33 | $15.39 | $10.22 | 51,328,580 |
| 2017-11-08 | $14.13 | $14.54 | $13.99 | $14.37 | $9.54 | 12,843,290 |
| 2017-11-07 | $14.10 | $14.21 | $13.84 | $14.11 | $9.37 | 8,476,970 |
| 2017-11-06 | $13.77 | $14.18 | $13.77 | $14.17 | $9.41 | 8,332,160 |
| 2017-11-03 | $14.32 | $14.48 | $13.75 | $13.89 | $9.23 | 14,662,100 |
| 2017-11-02 | $14.40 | $14.77 | $14.24 | $14.32 | $9.51 | 13,745,380 |
| 2017-11-01 | $13.99 | $14.70 | $13.92 | $14.50 | $9.63 | 16,618,730 |
| 2017-10-31 | $13.95 | $14.15 | $13.70 | $14.05 | $9.33 | 11,358,270 |
| 2017-10-30 | $14.37 | $14.44 | $13.82 | $13.90 | $9.23 | 13,811,260 |
| 2017-10-27 | $14.80 | $14.88 | $14.35 | $14.39 | $9.56 | 14,292,040 |
| 2017-10-26 | $14.90 | $14.98 | $14.75 | $14.84 | $9.86 | 13,240,480 |
| 2017-10-25 | $14.50 | $15.00 | $14.35 | $14.91 | $9.90 | 15,823,610 |
| 2017-10-24 | $14.71 | $15.05 | $14.24 | $14.61 | $9.70 | 17,126,890 |
| 2017-10-23 | $14.62 | $14.87 | $14.41 | $14.68 | $9.75 | 17,909,710 |
| 2017-10-20 | $14.12 | $14.64 | $14.05 | $14.62 | $9.71 | 14,319,720 |
| 2017-10-19 | $14.34 | $14.45 | $14.00 | $14.21 | $9.44 | 13,422,470 |
| 2017-10-18 | $14.86 | $15.33 | $14.33 | $14.37 | $9.54 | 27,655,830 |
| 2017-10-17 | $14.21 | $14.45 | $14.02 | $14.29 | $9.49 | 13,762,120 |
| 2017-10-16 | $14.20 | $14.58 | $14.03 | $14.04 | $9.33 | 19,370,510 |
| 2017-10-13 | $13.76 | $14.09 | $13.68 | $14.09 | $9.36 | 10,982,720 |
| 2017-10-12 | $13.69 | $13.79 | $13.49 | $13.62 | $9.05 | 9,384,590 |
| 2017-10-11 | $14.20 | $14.30 | $13.70 | $13.70 | $9.10 | 15,652,760 |
| 2017-10-10 | $14.29 | $14.63 | $14.18 | $14.32 | $9.51 | 11,256,810 |
| 2017-10-09 | $14.75 | $14.75 | $14.18 | $14.23 | $9.45 | 15,734,580 |
| 2017-10-06 | $14.45 | $14.45 | $14.45 | $14.45 | $9.60 | 0 |
| 2017-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $9.60 | 0 |
| 2017-10-04 | $14.45 | $14.45 | $14.45 | $14.45 | $9.60 | 0 |
| 2017-10-03 | $14.45 | $14.45 | $14.45 | $14.45 | $9.60 | 0 |
| 2017-10-02 | $14.45 | $14.45 | $14.45 | $14.45 | $9.60 | 0 |
| 2017-09-29 | $14.43 | $14.46 | $14.14 | $14.45 | $9.60 | 14,476,480 |
| 2017-09-28 | $13.88 | $14.45 | $13.80 | $14.37 | $9.54 | 19,786,630 |
| 2017-09-27 | $13.70 | $14.14 | $13.59 | $13.83 | $9.19 | 12,299,520 |
| 2017-09-26 | $13.88 | $13.97 | $13.30 | $13.88 | $9.22 | 15,092,060 |
| 2017-09-25 | $14.19 | $14.56 | $13.87 | $13.91 | $9.24 | 12,653,380 |
| 2017-09-22 | $13.81 | $14.25 | $13.59 | $14.18 | $9.42 | 13,328,560 |
| 2017-09-21 | $13.95 | $14.35 | $13.86 | $13.94 | $9.26 | 11,611,950 |
| 2017-09-20 | $13.80 | $14.10 | $13.77 | $14.00 | $9.30 | 8,347,660 |
| 2017-09-19 | $14.14 | $14.24 | $13.81 | $13.90 | $9.23 | 9,258,630 |
| 2017-09-18 | $14.00 | $14.27 | $13.86 | $14.13 | $9.38 | 12,265,940 |
| 2017-09-15 | $14.82 | $14.83 | $14.03 | $14.05 | $9.33 | 16,222,580 |
| 2017-09-14 | $14.30 | $14.87 | $14.02 | $14.87 | $9.88 | 19,550,360 |
| 2017-09-13 | $14.75 | $14.96 | $14.45 | $14.53 | $9.65 | 15,696,350 |
| 2017-09-12 | $14.30 | $14.88 | $14.21 | $14.52 | $9.64 | 26,236,160 |
| 2017-09-11 | $14.17 | $14.30 | $14.03 | $14.26 | $9.47 | 12,829,280 |
| 2017-09-08 | $14.38 | $14.67 | $13.86 | $14.10 | $9.36 | 19,577,470 |
| 2017-09-07 | $14.48 | $14.75 | $14.18 | $14.42 | $9.58 | 18,936,560 |
| 2017-09-06 | $14.43 | $14.63 | $14.21 | $14.56 | $9.67 | 21,780,940 |
| 2017-09-05 | $13.90 | $14.95 | $13.87 | $14.56 | $9.67 | 39,338,060 |
| 2017-09-04 | $13.46 | $14.48 | $13.34 | $14.10 | $9.36 | 33,740,910 |
| 2017-09-01 | $12.78 | $13.19 | $12.74 | $13.16 | $8.74 | 16,380,850 |
| 2017-08-31 | $12.79 | $12.86 | $12.70 | $12.78 | $8.49 | 5,029,120 |
| 2017-08-30 | $12.72 | $12.97 | $12.69 | $12.71 | $8.44 | 7,164,740 |
| 2017-08-29 | $12.98 | $13.14 | $12.78 | $12.79 | $8.49 | 8,424,810 |
| 2017-08-28 | $12.62 | $13.06 | $12.62 | $12.90 | $8.57 | 11,828,840 |
| 2017-08-25 | $12.52 | $12.74 | $12.45 | $12.58 | $8.36 | 4,069,650 |
| 2017-08-24 | $12.59 | $12.84 | $12.53 | $12.57 | $8.35 | 4,682,230 |
| 2017-08-23 | $12.79 | $12.79 | $12.48 | $12.59 | $8.36 | 5,132,130 |
| 2017-08-22 | $12.84 | $12.91 | $12.55 | $12.68 | $8.42 | 8,169,840 |
| 2017-08-21 | $12.60 | $13.05 | $12.60 | $12.86 | $8.54 | 11,807,290 |
| 2017-08-18 | $12.64 | $12.82 | $12.41 | $12.53 | $8.32 | 6,395,650 |
| 2017-08-17 | $12.58 | $12.96 | $12.52 | $12.72 | $8.45 | 9,669,970 |
| 2017-08-16 | $12.51 | $12.83 | $12.40 | $12.58 | $8.36 | 8,275,530 |
| 2017-08-15 | $12.31 | $12.56 | $12.26 | $12.52 | $8.32 | 7,809,860 |
| 2017-08-14 | $11.98 | $12.35 | $11.96 | $12.32 | $8.18 | 6,156,120 |
| 2017-08-11 | $12.03 | $12.10 | $11.85 | $12.00 | $7.97 | 2,951,590 |
| 2017-08-10 | $12.25 | $12.27 | $11.93 | $12.03 | $7.99 | 4,420,760 |
| 2017-08-09 | $12.08 | $12.28 | $11.96 | $12.23 | $8.12 | 5,207,480 |
| 2017-08-08 | $12.01 | $12.11 | $11.90 | $12.08 | $8.02 | 3,779,740 |
| 2017-08-07 | $11.85 | $12.06 | $11.83 | $12.01 | $7.98 | 2,878,460 |
| 2017-08-04 | $11.87 | $11.99 | $11.80 | $11.85 | $7.87 | 3,143,210 |
| 2017-08-03 | $11.93 | $12.07 | $11.81 | $11.96 | $7.94 | 4,301,700 |
| 2017-08-02 | $12.01 | $12.05 | $11.89 | $11.96 | $7.94 | 5,849,480 |
| 2017-08-01 | $11.92 | $12.05 | $11.81 | $11.90 | $7.90 | 3,819,400 |
| 2017-07-31 | $11.78 | $11.98 | $11.70 | $11.82 | $7.85 | 3,894,030 |
| 2017-07-28 | $11.81 | $11.95 | $11.72 | $11.81 | $7.84 | 5,188,680 |
| 2017-07-27 | $11.33 | $11.98 | $11.31 | $11.85 | $7.87 | 9,856,500 |
| 2017-07-26 | $11.39 | $11.43 | $11.23 | $11.29 | $7.50 | 2,417,540 |
| 2017-07-25 | $11.40 | $11.44 | $11.31 | $11.39 | $7.56 | 1,979,120 |
| 2017-07-24 | $11.36 | $11.40 | $11.20 | $11.40 | $7.57 | 4,421,660 |
| 2017-07-21 | $11.51 | $11.58 | $11.39 | $11.42 | $7.58 | 2,994,220 |
| 2017-07-20 | $11.33 | $11.63 | $11.28 | $11.33 | $7.53 | 4,072,740 |
| 2017-07-19 | $11.25 | $11.42 | $11.11 | $11.36 | $7.55 | 3,595,230 |
| 2017-07-18 | $11.00 | $11.37 | $10.83 | $11.29 | $7.50 | 7,087,030 |
| 2017-07-17 | $11.65 | $11.65 | $11.00 | $11.01 | $7.31 | 10,615,290 |
| 2017-07-14 | $11.98 | $12.14 | $11.70 | $11.71 | $7.78 | 6,047,970 |
| 2017-07-13 | $11.73 | $12.18 | $11.73 | $12.02 | $7.98 | 6,564,610 |
| 2017-07-12 | $12.44 | $12.54 | $11.72 | $12.04 | $8.00 | 12,177,290 |
| 2017-07-11 | $12.54 | $12.64 | $12.28 | $12.41 | $8.24 | 8,535,900 |
| 2017-07-10 | $12.81 | $12.81 | $12.51 | $12.53 | $8.32 | 6,996,240 |
| 2017-07-07 | $12.92 | $13.10 | $12.75 | $12.76 | $8.47 | 7,419,930 |
| 2017-07-06 | $12.85 | $13.02 | $12.85 | $12.99 | $8.63 | 7,212,010 |
| 2017-07-05 | $12.86 | $13.05 | $12.77 | $12.82 | $8.50 | 6,892,150 |
| 2017-07-04 | $12.94 | $12.94 | $12.67 | $12.70 | $8.42 | 5,929,350 |
| 2017-07-03 | $13.18 | $13.30 | $12.86 | $12.90 | $8.55 | 9,744,810 |
| 2017-06-30 | $12.90 | $12.90 | $12.90 | $12.90 | $8.55 | 0 |
| 2017-06-29 | $12.90 | $12.90 | $12.90 | $12.90 | $8.55 | 0 |
| 2017-06-28 | $12.90 | $12.90 | $12.90 | $12.90 | $8.55 | 0 |
| 2017-06-27 | $12.90 | $12.90 | $12.90 | $12.90 | $8.55 | 0 |
| 2017-06-26 | $12.90 | $12.90 | $12.90 | $12.90 | $8.55 | 0 |
| 2017-06-23 | $12.90 | $12.90 | $12.90 | $12.90 | $8.55 | 0 |
| 2017-06-22 | $12.90 | $12.90 | $12.90 | $12.90 | $8.55 | 0 |
| 2017-06-21 | $12.71 | $12.97 | $12.71 | $12.90 | $8.55 | 7,962,960 |
| 2017-06-20 | $12.83 | $12.87 | $12.71 | $12.72 | $8.43 | 5,284,670 |
| 2017-06-19 | $12.66 | $12.88 | $12.66 | $12.80 | $8.48 | 6,120,790 |
| 2017-06-16 | $12.70 | $13.16 | $12.65 | $12.73 | $8.44 | 21,201,530 |
| 2017-06-15 | $12.22 | $12.70 | $12.22 | $12.66 | $8.39 | 8,923,390 |
| 2017-06-14 | $12.18 | $12.40 | $12.16 | $12.25 | $8.12 | 5,075,600 |
| 2017-06-13 | $12.05 | $12.22 | $12.05 | $12.14 | $8.05 | 4,197,130 |
| 2017-06-12 | $12.12 | $12.28 | $12.00 | $12.09 | $8.01 | 6,293,190 |
| 2017-06-09 | $12.54 | $12.58 | $12.20 | $12.23 | $8.10 | 10,847,500 |
| 2017-06-08 | $12.71 | $12.85 | $12.59 | $12.60 | $8.35 | 7,037,580 |
| 2017-06-07 | $12.67 | $12.91 | $12.66 | $12.73 | $8.44 | 12,758,360 |
| 2017-06-06 | $12.57 | $12.70 | $12.47 | $12.68 | $8.40 | 5,743,290 |
| 2017-06-05 | $12.40 | $12.70 | $12.36 | $12.56 | $8.32 | 7,389,430 |
| 2017-06-02 | $12.37 | $12.54 | $12.08 | $12.43 | $8.24 | 7,798,880 |
| 2017-06-01 | $12.45 | $12.78 | $12.37 | $12.48 | $8.27 | 11,470,860 |
| 2017-05-31 | $12.46 | $12.56 | $12.29 | $12.50 | $8.28 | 8,540,170 |
| 2017-05-30 | $12.38 | $12.38 | $12.38 | $12.38 | $8.20 | 0 |
| 2017-05-29 | $12.38 | $12.38 | $12.38 | $12.38 | $8.20 | 0 |
| 2017-05-26 | $12.34 | $12.49 | $12.08 | $12.38 | $8.20 | 6,975,650 |
| 2017-05-25 | $12.50 | $12.52 | $12.20 | $12.34 | $8.18 | 6,052,240 |
| 2017-05-24 | $12.25 | $12.43 | $12.06 | $12.42 | $8.23 | 10,438,910 |
| 2017-05-23 | $12.26 | $12.46 | $11.98 | $12.32 | $8.16 | 11,518,620 |
| 2017-05-22 | $12.25 | $12.44 | $12.08 | $12.33 | $8.17 | 7,532,540 |
| 2017-05-19 | $12.10 | $12.32 | $12.05 | $12.29 | $8.14 | 5,968,320 |
| 2017-05-18 | $12.08 | $12.22 | $12.02 | $12.14 | $8.05 | 4,374,280 |
| 2017-05-17 | $12.26 | $12.39 | $12.06 | $12.13 | $8.04 | 9,759,130 |
| 2017-05-16 | $12.33 | $12.59 | $12.09 | $12.38 | $8.20 | 10,292,690 |
| 2017-05-15 | $12.20 | $12.44 | $12.11 | $12.38 | $8.20 | 13,288,270 |
| 2017-05-12 | $11.85 | $12.36 | $11.65 | $12.28 | $8.14 | 12,096,190 |
| 2017-05-11 | $11.45 | $11.87 | $11.20 | $11.84 | $7.85 | 10,603,700 |
| 2017-05-10 | $11.49 | $11.66 | $11.33 | $11.49 | $7.61 | 5,320,650 |
| 2017-05-09 | $11.20 | $11.63 | $11.13 | $11.53 | $7.64 | 5,838,410 |
| 2017-05-08 | $11.26 | $11.37 | $11.11 | $11.31 | $7.50 | 4,368,790 |
| 2017-05-05 | $11.46 | $11.52 | $11.27 | $11.31 | $7.50 | 6,229,620 |
| 2017-05-04 | $11.64 | $11.65 | $11.51 | $11.52 | $7.63 | 5,532,680 |
| 2017-05-03 | $11.53 | $11.63 | $11.47 | $11.60 | $7.69 | 4,910,240 |
| 2017-05-02 | $11.52 | $11.58 | $11.46 | $11.55 | $7.65 | 4,235,600 |
| 2017-05-01 | $11.52 | $11.52 | $11.52 | $11.52 | $7.63 | 0 |
| 2017-04-28 | $11.38 | $11.58 | $11.38 | $11.52 | $7.63 | 6,261,930 |
| 2017-04-27 | $11.25 | $11.52 | $10.99 | $11.49 | $7.61 | 9,897,750 |
| 2017-04-26 | $11.15 | $11.21 | $11.06 | $11.18 | $7.41 | 3,924,110 |
| 2017-04-25 | $11.15 | $11.29 | $11.02 | $11.11 | $7.36 | 5,831,850 |
| 2017-04-24 | $11.35 | $11.39 | $10.94 | $11.12 | $7.37 | 7,115,450 |
| 2017-04-21 | $11.45 | $11.47 | $11.32 | $11.36 | $7.53 | 3,118,130 |
| 2017-04-20 | $11.54 | $11.60 | $11.22 | $11.41 | $7.56 | 5,862,160 |
| 2017-04-19 | $11.79 | $11.86 | $11.34 | $11.51 | $7.63 | 9,666,100 |
| 2017-04-18 | $11.86 | $11.98 | $11.77 | $11.86 | $7.86 | 4,760,490 |
| 2017-04-17 | $11.83 | $11.99 | $11.60 | $11.93 | $7.91 | 11,599,140 |
| 2017-04-14 | $12.25 | $12.29 | $11.82 | $11.85 | $7.85 | 13,399,170 |
| 2017-04-13 | $12.27 | $12.35 | $12.23 | $12.25 | $8.12 | 5,810,710 |
| 2017-04-12 | $12.42 | $12.42 | $12.22 | $12.25 | $8.12 | 6,559,020 |
| 2017-04-11 | $12.32 | $12.46 | $12.20 | $12.41 | $8.22 | 8,696,280 |
| 2017-04-10 | $12.55 | $12.64 | $12.28 | $12.29 | $8.14 | 9,855,690 |
| 2017-04-07 | $12.59 | $12.67 | $12.50 | $12.51 | $8.29 | 8,321,140 |
| 2017-04-06 | $12.53 | $12.74 | $12.38 | $12.60 | $8.35 | 11,782,760 |
| 2017-04-05 | $12.27 | $12.57 | $12.26 | $12.54 | $8.31 | 10,553,120 |
| 2017-04-04 | $12.35 | $12.35 | $12.35 | $12.35 | $8.18 | 0 |
| 2017-04-03 | $12.35 | $12.35 | $12.35 | $12.35 | $8.18 | 0 |
| 2017-03-31 | $12.30 | $12.38 | $12.22 | $12.35 | $8.18 | 6,974,610 |
| 2017-03-30 | $12.45 | $12.59 | $12.15 | $12.25 | $8.12 | 10,230,230 |
| 2017-03-29 | $12.80 | $12.96 | $12.58 | $12.59 | $8.34 | 14,025,850 |
| 2017-03-28 | $12.42 | $12.61 | $12.40 | $12.54 | $8.31 | 8,973,720 |
| 2017-03-27 | $12.44 | $12.49 | $12.20 | $12.49 | $8.28 | 14,115,190 |
| 2017-03-24 | $12.40 | $12.46 | $12.33 | $12.44 | $8.24 | 9,051,210 |
| 2017-03-23 | $12.55 | $12.63 | $12.15 | $12.33 | $8.17 | 16,474,430 |
| 2017-03-22 | $12.93 | $12.93 | $12.50 | $12.53 | $8.30 | 22,493,800 |
| 2017-03-21 | $13.17 | $13.21 | $12.98 | $13.02 | $8.63 | 10,450,000 |
| 2017-03-20 | $13.12 | $13.20 | $13.02 | $13.17 | $8.73 | 8,459,660 |
| 2017-03-17 | $13.24 | $13.44 | $13.15 | $13.19 | $8.74 | 13,532,000 |
| 2017-03-16 | $13.17 | $13.30 | $13.12 | $13.22 | $8.76 | 10,528,390 |
| 2017-03-15 | $13.26 | $13.26 | $13.10 | $13.12 | $8.69 | 9,474,660 |
| 2017-03-14 | $13.41 | $13.54 | $13.27 | $13.29 | $8.81 | 15,041,500 |
| 2017-03-13 | $13.22 | $13.47 | $13.14 | $13.41 | $8.89 | 13,949,970 |
| 2017-03-10 | $13.20 | $13.35 | $13.12 | $13.23 | $8.77 | 9,949,770 |
| 2017-03-09 | $13.33 | $13.33 | $13.11 | $13.20 | $8.75 | 11,322,720 |
| 2017-03-08 | $13.47 | $13.47 | $13.26 | $13.28 | $8.80 | 10,193,520 |
| 2017-03-07 | $13.50 | $13.55 | $13.25 | $13.47 | $8.93 | 19,155,150 |
| 2017-03-06 | $12.98 | $13.42 | $12.98 | $13.41 | $8.89 | 24,593,410 |
| 2017-03-03 | $12.86 | $12.97 | $12.80 | $12.95 | $8.58 | 10,097,580 |
| 2017-03-02 | $13.07 | $13.07 | $12.83 | $12.84 | $8.51 | 10,315,540 |
| 2017-03-01 | $13.05 | $13.09 | $12.91 | $12.95 | $8.58 | 12,710,360 |
| 2017-02-28 | $12.87 | $13.16 | $12.86 | $13.09 | $8.67 | 17,529,180 |
| 2017-02-27 | $12.88 | $12.97 | $12.84 | $12.89 | $8.54 | 12,609,580 |
| 2017-02-24 | $12.83 | $12.89 | $12.76 | $12.87 | $8.53 | 13,686,750 |
| 2017-02-23 | $12.87 | $13.01 | $12.78 | $12.90 | $8.55 | 12,592,220 |
| 2017-02-22 | $12.85 | $13.06 | $12.75 | $12.91 | $8.56 | 17,012,470 |
| 2017-02-21 | $12.60 | $12.75 | $12.49 | $12.70 | $8.42 | 12,953,460 |
| 2017-02-20 | $12.51 | $12.55 | $12.38 | $12.54 | $8.31 | 7,648,000 |
| 2017-02-17 | $12.52 | $12.67 | $12.41 | $12.56 | $8.32 | 8,497,910 |
| 2017-02-16 | $12.53 | $12.56 | $12.42 | $12.52 | $8.30 | 8,184,510 |
| 2017-02-15 | $12.78 | $12.87 | $12.50 | $12.53 | $8.30 | 15,996,350 |
| 2017-02-14 | $12.80 | $13.03 | $12.79 | $12.85 | $8.52 | 10,670,430 |
| 2017-02-13 | $12.85 | $12.96 | $12.74 | $12.88 | $8.54 | 14,071,940 |
| 2017-02-10 | $13.00 | $13.00 | $12.87 | $12.91 | $8.56 | 10,234,190 |
| 2017-02-09 | $12.90 | $13.10 | $12.78 | $13.01 | $8.62 | 16,306,120 |
| 2017-02-08 | $12.80 | $12.93 | $12.61 | $12.91 | $8.56 | 10,337,650 |
| 2017-02-07 | $12.65 | $12.87 | $12.55 | $12.80 | $8.48 | 13,518,450 |
| 2017-02-06 | $12.41 | $12.71 | $12.40 | $12.67 | $8.40 | 20,751,300 |
| 2017-02-03 | $12.95 | $12.97 | $12.32 | $12.37 | $8.20 | 23,429,110 |
| 2017-02-02 | $12.94 | $12.94 | $12.94 | $12.94 | $8.58 | 0 |
| 2017-02-01 | $12.94 | $12.94 | $12.94 | $12.94 | $8.58 | 0 |
| 2017-01-31 | $12.94 | $12.94 | $12.94 | $12.94 | $8.58 | 0 |
| 2017-01-30 | $12.94 | $12.94 | $12.94 | $12.94 | $8.58 | 0 |
| 2017-01-27 | $12.94 | $12.94 | $12.94 | $12.94 | $8.58 | 0 |
| 2017-01-26 | $12.87 | $12.99 | $12.83 | $12.94 | $8.58 | 10,757,370 |
| 2017-01-25 | $12.85 | $13.01 | $12.76 | $12.88 | $8.54 | 17,573,790 |
| 2017-01-24 | $13.58 | $13.78 | $12.83 | $13.06 | $8.65 | 46,964,770 |
| 2017-01-23 | $14.26 | $14.26 | $14.26 | $14.26 | $9.45 | 4,002,400 |
| 2017-01-20 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-19 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-18 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-17 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-16 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-13 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-12 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-11 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-10 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-09 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-06 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-05 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-04 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-03 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2017-01-02 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-30 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-29 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-28 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-27 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-26 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-23 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-22 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-21 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-20 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-19 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-16 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-15 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-14 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-13 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-12 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-09 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-08 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-07 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-06 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-05 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-02 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-12-01 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-30 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-29 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-28 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-25 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-24 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-23 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-22 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-21 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-18 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-17 | $15.84 | $15.84 | $15.84 | $15.84 | $10.50 | 0 |
| 2016-11-16 | $15.88 | $16.14 | $15.80 | $15.84 | $10.50 | 13,270,290 |
| 2016-11-15 | $15.37 | $16.10 | $15.37 | $16.01 | $10.61 | 25,540,700 |
| 2016-11-14 | $15.28 | $15.58 | $15.24 | $15.38 | $10.19 | 13,056,820 |
| 2016-11-11 | $15.56 | $15.56 | $15.20 | $15.33 | $10.16 | 13,182,760 |
| 2016-11-10 | $15.60 | $15.70 | $15.40 | $15.63 | $10.36 | 19,035,220 |
| 2016-11-09 | $15.59 | $15.66 | $15.05 | $15.30 | $10.14 | 17,738,640 |
| 2016-11-08 | $15.34 | $15.60 | $15.11 | $15.57 | $10.32 | 19,001,540 |
| 2016-11-07 | $15.08 | $15.37 | $14.95 | $15.27 | $10.12 | 18,692,070 |
| 2016-11-04 | $15.18 | $15.51 | $14.92 | $15.08 | $9.99 | 21,459,340 |
| 2016-11-03 | $14.70 | $15.43 | $14.66 | $15.15 | $10.04 | 34,569,830 |
| 2016-11-02 | $14.69 | $15.07 | $14.48 | $14.73 | $9.76 | 21,964,550 |
| 2016-11-01 | $14.53 | $14.77 | $14.46 | $14.66 | $9.72 | 17,889,130 |
| 2016-10-31 | $14.04 | $14.69 | $14.04 | $14.64 | $9.70 | 0 |
| 2016-10-28 | $14.00 | $14.13 | $13.93 | $14.03 | $9.30 | 7,983,300 |
| 2016-10-27 | $13.91 | $14.15 | $13.87 | $13.96 | $9.25 | 6,338,110 |
| 2016-10-26 | $14.07 | $14.19 | $13.98 | $14.05 | $9.31 | 8,214,780 |
| 2016-10-25 | $14.10 | $14.12 | $14.01 | $14.10 | $9.34 | 8,514,170 |
| 2016-10-24 | $14.01 | $14.15 | $13.95 | $14.06 | $9.32 | 7,944,580 |
| 2016-10-21 | $14.16 | $14.30 | $13.95 | $14.00 | $9.28 | 9,019,000 |
| 2016-10-20 | $14.20 | $14.27 | $14.11 | $14.15 | $9.38 | 6,144,960 |
| 2016-10-19 | $14.35 | $14.38 | $14.12 | $14.17 | $9.39 | 7,395,230 |
| 2016-10-18 | $14.11 | $14.35 | $14.00 | $14.32 | $9.49 | 7,037,010 |
| 2016-10-17 | $14.33 | $14.45 | $13.98 | $14.03 | $9.30 | 6,335,130 |
| 2016-10-14 | $14.31 | $14.35 | $14.14 | $14.22 | $9.42 | 6,234,610 |
| 2016-10-13 | $14.45 | $14.73 | $14.33 | $14.35 | $9.51 | 12,930,270 |
| 2016-10-12 | $14.08 | $14.34 | $13.95 | $14.19 | $9.40 | 8,211,100 |
| 2016-10-11 | $14.11 | $14.11 | $14.00 | $14.06 | $9.32 | 5,301,980 |
| 2016-10-10 | $13.76 | $14.07 | $13.70 | $14.07 | $9.32 | 7,287,880 |
| 2016-10-07 | $13.64 | $13.64 | $13.64 | $13.64 | $9.04 | 0 |
| 2016-10-06 | $13.64 | $13.64 | $13.64 | $13.64 | $9.04 | 0 |
| 2016-10-05 | $13.64 | $13.64 | $13.64 | $13.64 | $9.04 | 0 |
| 2016-10-04 | $13.64 | $13.64 | $13.64 | $13.64 | $9.04 | 0 |
| 2016-10-03 | $13.64 | $13.64 | $13.64 | $13.64 | $9.04 | 0 |
| 2016-09-30 | $13.50 | $13.69 | $13.49 | $13.64 | $9.04 | 4,795,200 |
| 2016-09-29 | $13.54 | $13.64 | $13.48 | $13.50 | $8.95 | 6,022,520 |
| 2016-09-28 | $13.42 | $13.57 | $13.36 | $13.53 | $8.97 | 5,799,770 |
| 2016-09-27 | $13.42 | $13.64 | $13.18 | $13.42 | $8.89 | 8,009,270 |
| 2016-09-26 | $14.05 | $14.08 | $13.47 | $13.49 | $8.94 | 8,822,680 |
| 2016-09-23 | $14.22 | $14.22 | $14.01 | $14.02 | $9.29 | 5,417,270 |
| 2016-09-22 | $14.26 | $14.28 | $14.12 | $14.17 | $9.39 | 6,489,860 |
| 2016-09-21 | $14.11 | $14.17 | $14.05 | $14.12 | $9.36 | 4,596,350 |
| 2016-09-20 | $14.25 | $14.33 | $14.01 | $14.10 | $9.34 | 6,017,930 |
| 2016-09-19 | $14.04 | $14.26 | $14.03 | $14.25 | $9.44 | 5,720,510 |
| 2016-09-16 | $14.04 | $14.04 | $14.04 | $14.04 | $9.30 | 0 |
| 2016-09-15 | $14.04 | $14.04 | $14.04 | $14.04 | $9.30 | 0 |
| 2016-09-14 | $14.08 | $14.20 | $13.98 | $14.04 | $9.30 | 7,303,700 |
| 2016-09-13 | $14.32 | $14.46 | $14.02 | $14.18 | $9.40 | 10,909,750 |
| 2016-09-12 | $14.69 | $14.74 | $14.19 | $14.20 | $9.41 | 15,389,960 |
| 2016-09-09 | $15.34 | $15.48 | $15.11 | $15.11 | $10.01 | 11,338,540 |
| 2016-09-08 | $15.27 | $15.56 | $15.17 | $15.42 | $10.22 | 12,471,160 |
| 2016-09-07 | $15.40 | $15.72 | $15.26 | $15.28 | $10.13 | 22,428,150 |
| 2016-09-06 | $14.86 | $15.40 | $14.77 | $15.35 | $10.17 | 20,107,190 |
| 2016-09-05 | $15.00 | $15.12 | $14.84 | $14.90 | $9.87 | 7,794,890 |
| 2016-09-02 | $14.85 | $14.98 | $14.67 | $14.89 | $9.87 | 9,144,770 |
| 2016-09-01 | $15.15 | $15.40 | $14.91 | $14.93 | $9.89 | 13,931,190 |
| 2016-08-31 | $15.08 | $15.14 | $14.82 | $15.10 | $10.01 | 11,922,590 |
| 2016-08-30 | $14.99 | $15.68 | $14.99 | $15.07 | $9.99 | 23,210,320 |
| 2016-08-29 | $14.54 | $14.88 | $14.52 | $14.82 | $9.82 | 12,404,080 |
| 2016-08-26 | $14.70 | $14.85 | $14.52 | $14.64 | $9.70 | 11,167,720 |
| 2016-08-25 | $14.68 | $14.68 | $14.35 | $14.57 | $9.66 | 11,407,720 |
| 2016-08-24 | $14.55 | $14.94 | $14.40 | $14.80 | $9.81 | 17,588,570 |
| 2016-08-23 | $14.43 | $14.64 | $14.24 | $14.45 | $9.58 | 11,060,860 |
| 2016-08-22 | $14.68 | $14.70 | $14.30 | $14.36 | $9.52 | 8,785,440 |
| 2016-08-19 | $14.78 | $14.78 | $14.55 | $14.68 | $9.73 | 8,980,270 |
| 2016-08-18 | $14.97 | $14.97 | $14.62 | $14.70 | $9.74 | 13,669,450 |
| 2016-08-17 | $14.54 | $14.86 | $14.54 | $14.82 | $9.82 | 14,321,140 |
| 2016-08-16 | $14.50 | $14.80 | $14.49 | $14.59 | $9.67 | 14,394,220 |
| 2016-08-15 | $14.20 | $14.63 | $13.94 | $14.49 | $9.60 | 17,141,300 |
| 2016-08-12 | $14.10 | $14.29 | $13.90 | $14.14 | $9.37 | 11,617,650 |
| 2016-08-11 | $14.60 | $14.65 | $14.17 | $14.17 | $9.39 | 9,559,310 |
| 2016-08-10 | $14.48 | $14.85 | $14.47 | $14.65 | $9.71 | 15,760,820 |
| 2016-08-09 | $14.38 | $14.47 | $14.24 | $14.47 | $9.59 | 11,135,950 |
| 2016-08-08 | $14.18 | $14.35 | $13.92 | $14.30 | $9.48 | 7,499,200 |
| 2016-08-05 | $14.42 | $14.53 | $14.22 | $14.25 | $9.44 | 6,731,150 |
| 2016-08-04 | $14.35 | $14.62 | $14.26 | $14.51 | $9.62 | 9,235,510 |
| 2016-08-03 | $14.39 | $14.46 | $14.19 | $14.39 | $9.54 | 8,586,690 |
| 2016-08-02 | $14.30 | $14.54 | $14.23 | $14.42 | $9.56 | 7,912,730 |
| 2016-08-01 | $14.12 | $14.54 | $13.68 | $14.40 | $9.54 | 13,705,920 |
| 2016-07-29 | $14.38 | $14.47 | $14.03 | $14.18 | $9.40 | 10,683,180 |
| 2016-07-28 | $14.56 | $14.85 | $14.05 | $14.37 | $9.52 | 18,985,610 |
| 2016-07-27 | $15.97 | $16.03 | $14.50 | $14.71 | $9.75 | 26,958,830 |
| 2016-07-26 | $15.93 | $16.06 | $15.78 | $15.99 | $10.60 | 13,794,620 |
| 2016-07-25 | $15.80 | $15.99 | $15.71 | $15.90 | $10.54 | 9,377,470 |
| 2016-07-22 | $16.28 | $16.40 | $15.85 | $15.88 | $10.52 | 19,901,160 |
| 2016-07-21 | $16.40 | $16.58 | $16.26 | $16.31 | $10.81 | 14,995,000 |
| 2016-07-20 | $16.55 | $16.64 | $16.31 | $16.45 | $10.90 | 14,628,490 |
| 2016-07-19 | $16.35 | $16.54 | $16.09 | $16.53 | $10.95 | 17,916,860 |
| 2016-07-18 | $16.62 | $17.30 | $16.42 | $16.47 | $10.91 | 28,008,980 |
| 2016-07-15 | $17.00 | $17.00 | $16.55 | $16.69 | $11.06 | 29,518,760 |
| 2016-07-14 | $16.40 | $17.50 | $16.24 | $17.15 | $11.37 | 44,885,180 |
| 2016-07-13 | $16.30 | $16.66 | $16.25 | $16.36 | $10.84 | 35,801,310 |
| 2016-07-12 | $15.65 | $16.25 | $15.46 | $16.21 | $10.74 | 33,030,450 |
| 2016-07-11 | $16.23 | $16.40 | $15.63 | $15.69 | $10.40 | 24,103,730 |
| 2016-07-08 | $15.82 | $16.29 | $15.81 | $15.96 | $10.58 | 36,203,340 |
| 2016-07-07 | $16.10 | $16.13 | $15.60 | $15.69 | $10.40 | 27,559,580 |
| 2016-07-06 | $16.31 | $16.48 | $15.91 | $16.18 | $10.72 | 33,515,990 |
| 2016-07-05 | $16.33 | $17.02 | $16.29 | $16.70 | $11.07 | 45,254,810 |
| 2016-07-04 | $15.88 | $16.35 | $15.72 | $16.25 | $10.77 | 30,221,770 |
| 2016-07-01 | $15.86 | $16.30 | $15.70 | $16.02 | $10.62 | 22,921,120 |
| 2016-06-30 | $16.15 | $16.44 | $15.69 | $15.88 | $10.52 | 32,369,250 |
| 2016-06-29 | $16.47 | $16.52 | $15.79 | $15.96 | $10.58 | 29,709,810 |
| 2016-06-28 | $16.25 | $16.75 | $15.82 | $16.18 | $10.72 | 36,692,170 |
| 2016-06-27 | $16.00 | $16.80 | $15.62 | $16.45 | $10.90 | 49,456,530 |
| 2016-06-24 | $15.77 | $16.19 | $14.51 | $16.00 | $10.60 | 64,058,920 |
| 2016-06-23 | $16.45 | $16.78 | $15.60 | $15.60 | $10.34 | 71,364,120 |
| 2016-06-22 | $14.30 | $15.86 | $14.30 | $15.86 | $10.51 | 65,414,580 |
| 2016-06-21 | $14.42 | $14.78 | $14.30 | $14.42 | $9.55 | 46,980,830 |
| 2016-06-20 | $15.00 | $15.15 | $14.68 | $14.88 | $9.85 | 79,958,660 |
| 2016-06-17 | $13.16 | $14.17 | $13.16 | $13.77 | $9.12 | 43,891,830 |
| 2016-06-16 | $13.18 | $13.43 | $13.03 | $13.13 | $8.70 | 16,227,230 |
| 2016-06-15 | $12.47 | $13.32 | $12.37 | $13.18 | $8.73 | 19,915,660 |
| 2016-06-14 | $12.41 | $12.70 | $12.32 | $12.60 | $8.34 | 12,903,260 |
| 2016-06-13 | $13.10 | $13.44 | $12.40 | $12.48 | $8.27 | 22,288,510 |
| 2016-06-10 | $13.41 | $13.41 | $13.41 | $13.41 | $8.88 | 0 |
| 2016-06-09 | $13.41 | $13.41 | $13.41 | $13.41 | $8.88 | 0 |
| 2016-06-08 | $13.31 | $13.50 | $13.18 | $13.41 | $8.88 | 18,314,310 |
| 2016-06-07 | $13.28 | $13.36 | $13.15 | $13.24 | $8.77 | 13,506,830 |
| 2016-06-06 | $13.31 | $13.65 | $13.25 | $13.38 | $8.86 | 18,546,170 |
| 2016-06-03 | $13.46 | $13.46 | $13.13 | $13.31 | $8.81 | 24,931,450 |
| 2016-06-02 | $13.27 | $13.50 | $13.17 | $13.48 | $8.93 | 23,424,050 |
| 2016-06-01 | $13.38 | $13.77 | $13.28 | $13.28 | $8.79 | 31,626,810 |
| 2016-05-31 | $12.69 | $13.42 | $12.69 | $13.35 | $8.84 | 33,830,070 |
| 2016-05-30 | $12.65 | $12.87 | $12.51 | $12.60 | $8.34 | 15,527,640 |
| 2016-05-27 | $12.50 | $12.78 | $12.49 | $12.57 | $8.32 | 17,192,640 |
| 2016-05-26 | $12.60 | $12.95 | $12.49 | $12.77 | $8.46 | 37,129,850 |
| 2016-05-25 | $12.53 | $12.63 | $12.18 | $12.25 | $8.11 | 14,083,100 |
| 2016-05-24 | $12.58 | $12.62 | $12.23 | $12.35 | $8.18 | 18,073,280 |
| 2016-05-23 | $12.02 | $12.65 | $12.00 | $12.65 | $8.38 | 25,527,630 |
| 2016-05-20 | $11.70 | $12.00 | $11.62 | $11.97 | $7.93 | 11,585,150 |
| 2016-05-19 | $11.85 | $12.20 | $11.78 | $11.88 | $7.87 | 12,864,110 |
| 2016-05-18 | $12.18 | $12.18 | $11.62 | $11.76 | $7.79 | 14,352,670 |
| 2016-05-17 | $12.35 | $12.53 | $12.16 | $12.34 | $8.17 | 13,723,070 |
| 2016-05-16 | $11.96 | $12.35 | $11.90 | $12.35 | $8.18 | 11,141,610 |
| 2016-05-13 | $12.11 | $12.35 | $11.96 | $12.05 | $7.98 | 9,645,670 |
| 2016-05-12 | $11.95 | $12.20 | $11.63 | $12.20 | $8.08 | 12,957,860 |
| 2016-05-11 | $12.75 | $12.79 | $12.21 | $12.26 | $8.12 | 12,828,380 |
| 2016-05-10 | $12.52 | $12.72 | $12.48 | $12.59 | $8.34 | 10,176,590 |
| 2016-05-09 | $12.80 | $12.99 | $12.42 | $12.52 | $8.29 | 15,816,410 |
| 2016-05-06 | $13.79 | $13.85 | $12.93 | $13.00 | $8.61 | 22,836,990 |
| 2016-05-05 | $13.62 | $13.88 | $13.55 | $13.80 | $9.14 | 17,178,770 |
| 2016-05-04 | $13.58 | $14.01 | $13.43 | $13.70 | $9.07 | 30,338,270 |
| 2016-05-03 | $12.85 | $13.60 | $12.85 | $13.59 | $9.00 | 24,564,410 |
| 2016-05-02 | $12.90 | $12.90 | $12.90 | $12.90 | $8.54 | 0 |
| 2016-04-29 | $13.00 | $13.14 | $12.83 | $12.90 | $8.54 | 13,703,730 |
| 2016-04-28 | $13.22 | $13.29 | $12.76 | $13.12 | $8.69 | 15,341,150 |
| 2016-04-27 | $13.38 | $13.53 | $13.11 | $13.17 | $8.72 | 17,798,060 |
| 2016-04-26 | $12.84 | $13.28 | $12.80 | $13.27 | $8.79 | 13,747,790 |
| 2016-04-25 | $13.00 | $13.00 | $12.52 | $12.84 | $8.50 | 12,065,300 |
| 2016-04-22 | $12.63 | $13.10 | $12.53 | $13.07 | $8.66 | 15,305,410 |
| 2016-04-21 | $13.20 | $13.42 | $12.72 | $12.83 | $8.50 | 21,697,930 |
| 2016-04-20 | $14.70 | $14.72 | $13.10 | $13.32 | $8.82 | 34,742,920 |
| 2016-04-19 | $14.67 | $14.72 | $14.38 | $14.53 | $9.62 | 18,242,370 |
| 2016-04-18 | $14.88 | $14.89 | $14.39 | $14.49 | $9.60 | 30,776,390 |
| 2016-04-15 | $15.41 | $15.47 | $15.02 | $15.16 | $10.04 | 29,544,350 |
| 2016-04-14 | $15.18 | $15.44 | $15.00 | $15.40 | $10.20 | 38,788,100 |
| 2016-04-13 | $14.93 | $15.57 | $14.84 | $15.02 | $9.95 | 48,647,020 |
| 2016-04-12 | $15.19 | $15.20 | $14.60 | $14.82 | $9.81 | 36,614,280 |
| 2016-04-11 | $14.88 | $15.49 | $14.66 | $15.37 | $10.18 | 54,423,010 |
| 2016-04-08 | $14.81 | $14.93 | $14.30 | $14.68 | $9.72 | 33,661,430 |
| 2016-04-07 | $14.91 | $15.18 | $14.33 | $14.39 | $9.53 | 34,486,230 |
| 2016-04-06 | $14.86 | $15.16 | $14.61 | $14.89 | $9.86 | 33,597,800 |
| 2016-04-05 | $14.46 | $15.16 | $14.23 | $14.99 | $9.93 | 32,746,030 |
| 2016-04-04 | $14.52 | $14.52 | $14.52 | $14.52 | $9.62 | 0 |
| 2016-04-01 | $14.79 | $14.94 | $14.15 | $14.52 | $9.62 | 25,583,640 |
| 2016-03-31 | $15.18 | $15.20 | $14.70 | $14.74 | $9.76 | 36,983,520 |
| 2016-03-30 | $14.10 | $14.99 | $14.10 | $14.99 | $9.93 | 40,570,580 |
| 2016-03-29 | $14.01 | $14.19 | $13.59 | $13.88 | $9.19 | 26,722,840 |
| 2016-03-28 | $14.55 | $14.87 | $14.00 | $14.15 | $9.37 | 28,464,240 |
| 2016-03-25 | $14.37 | $14.74 | $14.03 | $14.35 | $9.50 | 29,970,390 |
| 2016-03-24 | $15.00 | $15.18 | $14.38 | $14.44 | $9.56 | 47,443,390 |
| 2016-03-23 | $15.30 | $15.69 | $14.88 | $15.38 | $10.19 | 40,408,220 |
| 2016-03-22 | $14.48 | $15.89 | $14.32 | $15.10 | $10.00 | 49,228,190 |
| 2016-03-21 | $14.69 | $14.98 | $14.22 | $14.77 | $9.78 | 45,865,110 |
| 2016-03-18 | $14.05 | $14.80 | $13.80 | $14.43 | $9.56 | 49,868,860 |
| 2016-03-17 | $12.90 | $14.00 | $12.86 | $13.82 | $9.15 | 51,807,580 |
| 2016-03-16 | $13.38 | $13.49 | $12.58 | $12.77 | $8.46 | 27,593,050 |
| 2016-03-15 | $13.38 | $13.61 | $13.05 | $13.10 | $8.68 | 29,057,720 |
| 2016-03-14 | $12.95 | $13.72 | $12.84 | $13.55 | $8.97 | 40,410,100 |
| 2016-03-11 | $12.55 | $12.82 | $12.36 | $12.58 | $8.33 | 19,604,610 |
| 2016-03-10 | $13.30 | $13.51 | $12.70 | $12.83 | $8.50 | 26,346,320 |
| 2016-03-09 | $12.68 | $14.29 | $12.51 | $13.11 | $8.68 | 43,685,840 |
| 2016-03-08 | $12.75 | $13.20 | $11.88 | $13.03 | $8.63 | 40,348,930 |
| 2016-03-07 | $12.00 | $12.87 | $11.99 | $12.73 | $8.43 | 39,955,290 |
| 2016-03-04 | $12.65 | $12.83 | $11.57 | $11.70 | $7.75 | 29,821,000 |
| 2016-03-03 | $12.99 | $13.48 | $12.68 | $12.72 | $8.42 | 33,001,050 |
| 2016-03-02 | $12.20 | $13.20 | $12.00 | $13.08 | $8.66 | 35,146,490 |
| 2016-03-01 | $11.76 | $12.68 | $11.10 | $12.35 | $8.18 | 28,944,110 |
| 2016-02-29 | $12.72 | $12.87 | $11.63 | $11.63 | $7.70 | 25,458,490 |
| 2016-02-26 | $13.33 | $13.61 | $12.35 | $12.92 | $8.56 | 28,462,760 |
| 2016-02-25 | $14.41 | $14.59 | $13.34 | $13.34 | $8.83 | 37,247,260 |
| 2016-02-24 | $15.60 | $15.74 | $13.91 | $14.82 | $9.81 | 42,114,170 |
| 2016-02-23 | $15.22 | $15.98 | $14.73 | $15.35 | $10.17 | 44,987,810 |
| 2016-02-22 | $15.35 | $15.58 | $14.92 | $15.21 | $10.07 | 29,749,120 |
| 2016-02-19 | $14.20 | $15.19 | $14.13 | $14.85 | $9.83 | 29,822,020 |
| 2016-02-18 | $14.73 | $15.40 | $14.29 | $14.40 | $9.54 | 35,565,080 |
| 2016-02-17 | $13.69 | $14.87 | $13.57 | $14.70 | $9.74 | 34,583,510 |
| 2016-02-16 | $13.00 | $14.00 | $12.95 | $13.74 | $9.10 | 24,984,660 |
| 2016-02-15 | $12.02 | $13.27 | $12.01 | $12.93 | $8.56 | 19,171,720 |
| 2016-02-12 | $12.79 | $12.79 | $12.79 | $12.79 | $8.47 | 0 |
| 2016-02-11 | $12.79 | $12.79 | $12.79 | $12.79 | $8.47 | 0 |
| 2016-02-10 | $12.79 | $12.79 | $12.79 | $12.79 | $8.47 | 0 |
| 2016-02-09 | $12.79 | $12.79 | $12.79 | $12.79 | $8.47 | 0 |
| 2016-02-08 | $12.79 | $12.79 | $12.79 | $12.79 | $8.47 | 0 |
| 2016-02-05 | $13.21 | $13.34 | $12.70 | $12.79 | $8.47 | 21,869,010 |
| 2016-02-04 | $13.00 | $13.80 | $13.00 | $13.23 | $8.76 | 34,895,250 |
| 2016-02-03 | $12.49 | $13.28 | $12.29 | $13.15 | $8.71 | 46,009,790 |
| 2016-02-02 | $11.38 | $12.50 | $11.38 | $12.50 | $8.28 | 34,564,270 |
| 2016-02-01 | $11.89 | $12.40 | $11.35 | $11.36 | $7.52 | 31,627,210 |
| 2016-01-29 | $11.60 | $12.88 | $11.44 | $12.61 | $8.35 | 26,428,410 |
| 2016-01-28 | $13.00 | $13.09 | $12.03 | $12.03 | $7.97 | 25,348,030 |
| 2016-01-27 | $14.30 | $14.49 | $13.04 | $13.37 | $8.85 | 41,499,810 |
| 2016-01-26 | $15.70 | $16.00 | $14.49 | $14.49 | $9.60 | 18,928,100 |
| 2016-01-25 | $16.80 | $16.84 | $15.66 | $16.10 | $10.66 | 20,960,050 |
| 2016-01-22 | $15.88 | $16.55 | $15.12 | $16.38 | $10.85 | 24,174,380 |
| 2016-01-21 | $15.88 | $16.96 | $15.81 | $15.83 | $10.48 | 28,795,990 |
| 2016-01-20 | $16.08 | $16.86 | $15.76 | $16.54 | $10.95 | 30,202,880 |
| 2016-01-19 | $15.17 | $16.50 | $15.17 | $16.14 | $10.69 | 28,126,500 |
| 2016-01-18 | $13.86 | $15.69 | $13.85 | $15.37 | $10.18 | 31,113,430 |
| 2016-01-15 | $14.12 | $15.24 | $13.90 | $14.32 | $9.48 | 32,074,100 |
| 2016-01-14 | $12.61 | $14.47 | $12.59 | $14.28 | $9.46 | 27,183,760 |
| 2016-01-13 | $14.81 | $14.97 | $13.32 | $13.39 | $8.87 | 20,969,580 |
| 2016-01-12 | $14.03 | $15.52 | $13.30 | $14.63 | $9.69 | 31,686,750 |
| 2016-01-11 | $15.10 | $15.65 | $14.27 | $14.27 | $9.45 | 21,998,520 |
| 2016-01-08 | $17.00 | $17.34 | $14.88 | $15.85 | $10.50 | 30,137,090 |
| 2016-01-07 | $17.80 | $17.80 | $16.52 | $16.52 | $10.94 | 6,923,520 |
| 2016-01-06 | $18.28 | $18.88 | $17.50 | $18.36 | $12.16 | 29,507,800 |
| 2016-01-05 | $17.26 | $19.77 | $17.08 | $18.18 | $12.04 | 33,107,110 |
| 2016-01-04 | $21.30 | $21.72 | $18.89 | $18.90 | $12.52 | 27,175,350 |
| 2016-01-01 | $20.99 | $20.99 | $20.99 | $20.99 | $13.90 | 0 |
| 2015-12-31 | $21.86 | $22.55 | $20.82 | $20.99 | $13.90 | 31,284,280 |
| 2015-12-30 | $20.81 | $22.50 | $20.58 | $22.03 | $14.59 | 32,325,290 |
| 2015-12-29 | $21.25 | $21.50 | $19.54 | $20.78 | $13.76 | 34,855,530 |
| 2015-12-28 | $22.50 | $22.50 | $21.00 | $21.01 | $13.91 | 30,657,990 |
| 2015-12-25 | $20.51 | $22.27 | $20.10 | $21.88 | $14.49 | 30,431,090 |
| 2015-12-24 | $19.85 | $20.50 | $19.40 | $20.32 | $13.46 | 24,588,840 |
| 2015-12-23 | $19.73 | $20.45 | $19.53 | $19.78 | $13.10 | 27,228,130 |
| 2015-12-22 | $19.37 | $19.90 | $19.08 | $19.77 | $13.09 | 23,638,090 |
| 2015-12-21 | $18.95 | $20.16 | $18.61 | $19.60 | $12.98 | 31,031,330 |
| 2015-12-18 | $19.25 | $19.66 | $18.28 | $19.00 | $12.58 | 37,630,210 |
| 2015-12-17 | $17.60 | $19.36 | $17.58 | $19.36 | $12.82 | 39,457,790 |
| 2015-12-16 | $18.28 | $18.45 | $17.59 | $17.60 | $11.66 | 26,516,470 |
| 2015-12-15 | $17.08 | $18.50 | $17.00 | $17.84 | $11.81 | 29,906,900 |
| 2015-12-14 | $17.68 | $17.84 | $16.69 | $17.08 | $11.31 | 40,554,550 |
| 2015-12-11 | $19.05 | $19.35 | $18.00 | $18.40 | $12.19 | 43,832,910 |
| 2015-12-10 | $16.39 | $18.16 | $16.34 | $18.16 | $12.03 | 29,967,720 |
| 2015-12-09 | $17.00 | $17.00 | $16.20 | $16.51 | $10.93 | 25,618,260 |
| 2015-12-08 | $17.61 | $17.80 | $16.60 | $17.08 | $11.31 | 22,379,000 |
| 2015-12-07 | $17.80 | $18.18 | $17.43 | $17.80 | $11.79 | 27,217,420 |
| 2015-12-04 | $16.77 | $18.00 | $16.60 | $17.80 | $11.79 | 35,735,820 |
| 2015-12-03 | $16.30 | $17.20 | $16.15 | $17.00 | $11.26 | 31,242,420 |
| 2015-12-02 | $16.60 | $17.76 | $15.02 | $17.03 | $11.28 | 55,348,310 |
| 2015-12-01 | $16.10 | $17.49 | $15.83 | $16.33 | $10.81 | 56,024,340 |
| 2015-11-30 | $14.75 | $15.92 | $14.18 | $15.92 | $10.54 | 59,648,460 |
| 2015-11-27 | $15.99 | $16.00 | $14.45 | $14.47 | $9.58 | 32,570,680 |
| 2015-11-26 | $15.42 | $16.59 | $15.09 | $16.05 | $10.63 | 39,322,490 |
| 2015-11-25 | $15.11 | $15.42 | $14.92 | $15.19 | $10.06 | 20,072,300 |
| 2015-11-24 | $14.90 | $15.24 | $14.54 | $15.22 | $10.08 | 19,204,520 |
| 2015-11-23 | $15.35 | $15.61 | $14.87 | $14.95 | $9.90 | 38,888,380 |
| 2015-11-20 | $15.18 | $16.31 | $15.12 | $15.85 | $10.50 | 64,537,150 |
| 2015-11-19 | $13.55 | $14.98 | $13.55 | $14.83 | $9.82 | 32,087,570 |
| 2015-11-18 | $14.60 | $14.73 | $13.51 | $13.70 | $9.07 | 26,545,630 |
| 2015-11-17 | $15.70 | $15.99 | $14.40 | $14.52 | $9.62 | 46,830,970 |
| 2015-11-16 | $14.00 | $15.17 | $13.88 | $15.17 | $10.05 | 47,078,760 |
| 2015-11-13 | $14.00 | $14.60 | $13.50 | $13.79 | $9.13 | 27,984,810 |
| 2015-11-12 | $14.75 | $15.17 | $14.14 | $14.29 | $9.46 | 45,637,150 |
| 2015-11-11 | $13.51 | $14.31 | $13.51 | $14.31 | $9.48 | 53,857,920 |
| 2015-11-10 | $12.27 | $13.24 | $12.09 | $13.01 | $8.62 | 32,846,950 |
| 2015-11-09 | $12.00 | $12.52 | $11.75 | $12.27 | $8.13 | 27,170,740 |
| 2015-11-06 | $11.92 | $12.30 | $11.92 | $12.19 | $8.07 | 24,708,330 |
| 2015-11-05 | $11.93 | $12.29 | $11.62 | $11.79 | $7.81 | 23,241,250 |
| 2015-11-04 | $10.85 | $11.83 | $10.84 | $11.82 | $7.83 | 20,853,370 |
| 2015-11-03 | $11.35 | $11.44 | $10.60 | $10.75 | $7.12 | 16,144,360 |
| 2015-11-02 | $11.48 | $11.85 | $11.19 | $11.24 | $7.44 | 16,233,920 |
| 2015-10-30 | $11.53 | $11.90 | $11.40 | $11.78 | $7.80 | 15,996,150 |
| 2015-10-29 | $12.03 | $12.14 | $11.47 | $11.71 | $7.76 | 18,473,230 |
| 2015-10-28 | $12.00 | $12.55 | $11.68 | $11.78 | $7.80 | 19,774,350 |
| 2015-10-27 | $12.58 | $12.58 | $11.40 | $12.38 | $8.20 | 36,214,160 |
| 2015-10-26 | $13.32 | $13.48 | $12.51 | $12.67 | $8.39 | 33,785,130 |
| 2015-10-23 | $12.00 | $12.94 | $11.57 | $12.94 | $8.57 | 37,196,390 |
| 2015-10-22 | $26.60 | $28.45 | $26.55 | $28.25 | $7.08 | 8,331,610 |
| 2015-10-21 | $29.50 | $29.50 | $26.63 | $26.63 | $6.67 | 10,101,360 |
| 2015-10-20 | $28.38 | $29.68 | $28.20 | $29.59 | $7.41 | 7,249,640 |
| 2015-10-19 | $29.99 | $30.03 | $27.86 | $28.38 | $7.11 | 7,813,860 |
| 2015-10-16 | $29.11 | $29.50 | $27.81 | $29.36 | $7.35 | 8,425,520 |
| 2015-10-15 | $27.80 | $29.06 | $27.60 | $28.89 | $7.24 | 5,157,080 |
| 2015-10-14 | $29.18 | $29.18 | $27.68 | $27.80 | $6.96 | 5,941,690 |
| 2015-10-13 | $28.60 | $29.33 | $28.32 | $28.80 | $7.21 | 4,374,590 |
| 2015-10-12 | $27.10 | $29.59 | $26.94 | $29.02 | $7.27 | 7,430,950 |
| 2015-10-09 | $26.01 | $27.09 | $25.15 | $26.93 | $6.74 | 6,949,300 |
| 2015-10-08 | $24.69 | $26.00 | $24.69 | $26.00 | $6.51 | 6,010,530 |
| 2015-10-07 | $23.77 | $23.77 | $23.77 | $23.77 | $5.95 | 0 |
| 2015-10-06 | $23.77 | $23.77 | $23.77 | $23.77 | $5.95 | 0 |
| 2015-10-05 | $23.77 | $23.77 | $23.77 | $23.77 | $5.95 | 0 |
| 2015-10-02 | $23.77 | $23.77 | $23.77 | $23.77 | $5.95 | 0 |
| 2015-10-01 | $23.77 | $23.77 | $23.77 | $23.77 | $5.95 | 0 |
| 2015-09-30 | $24.70 | $25.19 | $23.11 | $23.77 | $5.95 | 4,424,510 |
| 2015-09-29 | $23.99 | $25.39 | $23.88 | $24.60 | $6.16 | 5,289,490 |
| 2015-09-28 | $22.78 | $24.66 | $22.78 | $24.60 | $6.16 | 4,269,730 |
| 2015-09-25 | $24.95 | $25.30 | $22.60 | $22.61 | $5.66 | 6,050,410 |
| 2015-09-24 | $25.00 | $25.98 | $24.80 | $25.11 | $6.29 | 4,718,150 |
| 2015-09-23 | $24.59 | $25.38 | $23.88 | $24.71 | $6.19 | 6,225,140 |
| 2015-09-22 | $25.41 | $25.88 | $24.35 | $25.00 | $6.26 | 4,183,650 |
| 2015-09-21 | $24.10 | $26.33 | $23.70 | $25.46 | $6.38 | 6,455,600 |
| 2015-09-18 | $23.69 | $24.98 | $22.90 | $24.52 | $6.14 | 8,735,590 |
| 2015-09-17 | $23.00 | $24.37 | $22.61 | $23.80 | $5.96 | 9,005,110 |
| 2015-09-16 | $20.01 | $22.15 | $19.80 | $22.15 | $5.55 | 7,922,720 |
| 2015-09-15 | $19.90 | $21.68 | $19.00 | $20.14 | $5.04 | 7,113,490 |
| 2015-09-14 | $22.98 | $23.10 | $20.70 | $20.70 | $5.18 | 7,452,980 |
| 2015-09-11 | $23.00 | $23.49 | $22.28 | $23.00 | $5.76 | 5,437,730 |
| 2015-09-10 | $21.68 | $23.88 | $21.47 | $23.31 | $5.84 | 8,437,900 |
| 2015-09-09 | $21.31 | $23.40 | $21.31 | $22.12 | $5.54 | 10,303,770 |
| 2015-09-08 | $19.05 | $21.38 | $18.60 | $21.37 | $5.35 | 7,745,250 |
| 2015-09-07 | $18.38 | $19.64 | $18.38 | $19.44 | $4.87 | 9,466,820 |
| 2015-09-04 | $17.85 | $17.85 | $17.85 | $17.85 | $4.47 | 0 |
| 2015-09-03 | $17.85 | $17.85 | $17.85 | $17.85 | $4.47 | 0 |
| 2015-09-02 | $16.81 | $19.20 | $16.50 | $17.85 | $4.47 | 9,075,880 |
| 2015-09-01 | $19.80 | $19.80 | $18.09 | $18.09 | $4.53 | 6,020,990 |
| 2015-08-31 | $21.61 | $21.99 | $20.03 | $20.10 | $5.03 | 5,906,360 |
| 2015-08-28 | $20.80 | $22.20 | $20.11 | $22.20 | $5.56 | 9,984,430 |
| 2015-08-27 | $19.90 | $20.88 | $18.51 | $20.25 | $5.07 | 8,884,800 |
| 2015-08-26 | $21.19 | $22.77 | $18.99 | $19.15 | $4.80 | 11,350,470 |
| 2015-08-25 | $21.07 | $22.19 | $21.06 | $21.06 | $5.27 | 8,745,870 |
| 2015-08-24 | $24.28 | $25.78 | $23.40 | $23.40 | $5.86 | 4,754,500 |
| 2015-08-21 | $26.68 | $27.84 | $25.32 | $26.00 | $6.51 | 8,888,290 |
| 2015-08-20 | $27.70 | $29.68 | $27.50 | $27.75 | $6.95 | 10,540,930 |
| 2015-08-19 | $27.70 | $27.70 | $27.70 | $27.70 | $6.94 | 0 |
| 2015-08-18 | $27.70 | $27.70 | $27.70 | $27.70 | $6.94 | 0 |
| 2015-08-17 | $27.70 | $27.70 | $27.70 | $27.70 | $6.94 | 0 |
| 2015-08-14 | $27.70 | $27.70 | $27.70 | $27.70 | $6.94 | 0 |
| 2015-08-13 | $27.70 | $27.70 | $27.70 | $27.70 | $6.94 | 0 |
Gosuncn Technology Group Company Ltd (300098) News Headlines
Recent Gosuncn Technology Group Company Ltd (300098) News
Similar Companies to Gosuncn Technology Group Company Ltd (300098) 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 | -- | -- | -- |