Suzhou Jinfu New Material CompanyLtd (300128) Exchange: SHE
Data as of July 17, 2025
$5.28 ($-0.05) -0.94%
Suzhou Jinfu New Material CompanyLtd - Daily Information
Click for more stock information on Suzhou Jinfu New Material CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.35 |
| Previous Close | $5.28 |
| High | $5.37 |
| Low | $5.23 |
| Adjusted Open | $5.35 |
| Previous Adjusted Close | $5.28 |
| Adjusted High | $5.37 |
| Adjusted Low | $5.23 |
Invest in Suzhou Jinfu New Material CompanyLtd (300128)
Historical Stock Data for Suzhou Jinfu New Material CompanyLtd (300128)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $5.35 | $5.37 | $5.23 | $5.28 | $5.28 | 25,175,500 |
| 2025-07-14 | $5.24 | $5.39 | $5.22 | $5.33 | $5.33 | 26,412,350 |
| 2025-07-11 | $5.22 | $5.29 | $5.20 | $5.25 | $5.25 | 22,784,640 |
| 2025-07-10 | $5.42 | $5.43 | $5.19 | $5.25 | $5.25 | 50,845,750 |
| 2025-07-09 | $5.53 | $5.54 | $5.38 | $5.40 | $5.40 | 24,350,430 |
| 2025-07-08 | $5.44 | $5.54 | $5.42 | $5.53 | $5.53 | 19,240,090 |
| 2025-07-07 | $5.45 | $5.50 | $5.41 | $5.46 | $5.46 | 16,339,650 |
| 2025-07-04 | $5.65 | $5.68 | $5.42 | $5.45 | $5.45 | 26,925,510 |
| 2025-07-03 | $5.71 | $5.74 | $5.60 | $5.64 | $5.64 | 35,546,330 |
| 2025-07-02 | $5.50 | $5.88 | $5.47 | $5.75 | $5.75 | 78,938,350 |
| 2025-07-01 | $5.58 | $5.65 | $5.48 | $5.53 | $5.53 | 25,184,340 |
| 2025-06-30 | $5.53 | $5.61 | $5.51 | $5.58 | $5.58 | 26,649,300 |
| 2025-06-27 | $5.46 | $5.64 | $5.43 | $5.56 | $5.56 | 42,476,600 |
| 2025-06-26 | $5.37 | $5.70 | $5.34 | $5.47 | $5.47 | 62,638,920 |
| 2025-06-25 | $5.34 | $5.43 | $5.29 | $5.37 | $5.37 | 28,271,880 |
| 2025-06-24 | $5.24 | $5.37 | $5.20 | $5.33 | $5.33 | 35,530,900 |
| 2025-06-23 | $5.11 | $5.21 | $5.08 | $5.20 | $5.20 | 15,441,500 |
| 2025-06-20 | $5.21 | $5.32 | $5.14 | $5.16 | $5.16 | 18,622,930 |
| 2025-06-19 | $5.29 | $5.39 | $5.19 | $5.20 | $5.20 | 23,029,130 |
| 2025-06-18 | $5.30 | $5.33 | $5.22 | $5.32 | $5.32 | 23,035,300 |
| 2025-06-17 | $5.19 | $5.38 | $5.17 | $5.32 | $5.32 | 34,824,120 |
| 2025-06-13 | $5.28 | $5.29 | $5.14 | $5.15 | $5.15 | 23,389,800 |
| 2025-06-12 | $5.34 | $5.45 | $5.25 | $5.29 | $5.29 | 33,140,290 |
| 2025-06-11 | $5.34 | $5.42 | $5.30 | $5.33 | $5.33 | 19,511,870 |
| 2025-06-10 | $5.40 | $5.41 | $5.26 | $5.36 | $5.36 | 19,791,280 |
| 2025-06-09 | $5.37 | $5.43 | $5.35 | $5.40 | $5.40 | 17,830,580 |
| 2025-06-06 | $5.47 | $5.49 | $5.37 | $5.38 | $5.38 | 18,209,600 |
| 2025-06-05 | $5.41 | $5.49 | $5.39 | $5.47 | $5.47 | 29,527,800 |
| 2025-06-04 | $5.26 | $5.43 | $5.21 | $5.38 | $5.38 | 32,552,920 |
| 2025-06-03 | $5.25 | $5.40 | $5.18 | $5.25 | $5.25 | 35,238,370 |
| 2025-05-30 | $5.40 | $5.48 | $5.27 | $5.29 | $5.29 | 42,115,500 |
| 2025-05-29 | $5.19 | $5.50 | $5.16 | $5.41 | $5.41 | 69,031,690 |
| 2025-05-28 | $5.20 | $5.26 | $5.08 | $5.13 | $5.13 | 25,918,070 |
| 2025-05-27 | $5.28 | $5.35 | $5.19 | $5.20 | $5.20 | 22,590,210 |
| 2025-05-26 | $5.39 | $5.41 | $5.16 | $5.28 | $5.28 | 43,424,350 |
| 2025-05-23 | $5.40 | $5.60 | $5.37 | $5.37 | $5.37 | 48,718,040 |
| 2025-05-22 | $5.39 | $5.49 | $5.33 | $5.37 | $5.37 | 29,393,910 |
| 2025-05-21 | $5.46 | $5.56 | $5.39 | $5.44 | $5.44 | 26,109,500 |
| 2025-05-20 | $5.45 | $5.51 | $5.39 | $5.45 | $5.45 | 24,433,860 |
| 2025-05-19 | $5.40 | $5.52 | $5.17 | $5.50 | $5.50 | 45,382,500 |
| 2025-05-16 | $5.28 | $5.57 | $5.26 | $5.46 | $5.46 | 47,329,800 |
| 2025-05-15 | $5.44 | $5.44 | $5.26 | $5.28 | $5.28 | 26,817,490 |
| 2025-05-14 | $5.38 | $5.47 | $5.24 | $5.44 | $5.44 | 31,586,700 |
| 2025-05-13 | $5.74 | $5.74 | $5.31 | $5.43 | $5.43 | 51,613,700 |
| 2025-05-12 | $5.64 | $5.71 | $5.51 | $5.58 | $5.58 | 27,763,500 |
| 2025-05-09 | $5.73 | $5.77 | $5.57 | $5.58 | $5.58 | 30,390,690 |
| 2025-05-08 | $5.68 | $5.75 | $5.59 | $5.63 | $5.63 | 32,333,420 |
| 2025-05-07 | $5.80 | $5.83 | $5.63 | $5.70 | $5.70 | 55,084,440 |
| 2025-05-06 | $5.15 | $5.73 | $5.15 | $5.65 | $5.65 | 77,921,180 |
| 2025-04-30 | $5.11 | $5.16 | $5.08 | $5.08 | $5.08 | 19,696,420 |
| 2025-04-29 | $5.14 | $5.17 | $5.03 | $5.11 | $5.11 | 30,783,630 |
| 2025-04-28 | $5.27 | $5.27 | $5.03 | $5.05 | $5.05 | 35,994,630 |
| 2025-04-25 | $5.12 | $5.37 | $5.08 | $5.30 | $5.30 | 58,958,700 |
| 2025-04-24 | $5.03 | $5.17 | $4.92 | $5.07 | $5.07 | 39,173,870 |
| 2025-04-23 | $5.00 | $5.11 | $5.00 | $5.04 | $5.04 | 26,721,200 |
| 2025-04-22 | $5.04 | $5.07 | $4.92 | $4.94 | $4.94 | 27,413,530 |
| 2025-04-21 | $5.02 | $5.08 | $4.99 | $5.08 | $5.08 | 20,611,600 |
| 2025-04-18 | $5.02 | $5.07 | $4.96 | $5.04 | $5.04 | 15,165,700 |
| 2025-04-17 | $5.12 | $5.18 | $5.00 | $5.01 | $5.01 | 27,619,080 |
| 2025-04-16 | $5.30 | $5.33 | $5.08 | $5.13 | $5.13 | 38,043,610 |
| 2025-04-15 | $5.12 | $5.36 | $5.07 | $5.34 | $5.34 | 57,735,970 |
| 2025-04-14 | $5.03 | $5.14 | $5.00 | $5.09 | $5.09 | 38,356,670 |
| 2025-04-11 | $4.82 | $5.06 | $4.82 | $4.93 | $4.93 | 36,713,670 |
| 2025-04-10 | $4.95 | $5.11 | $4.87 | $4.91 | $4.91 | 55,471,840 |
| 2025-04-09 | $4.50 | $4.90 | $4.12 | $4.77 | $4.77 | 76,200,220 |
| 2025-04-08 | $4.66 | $4.79 | $4.43 | $4.59 | $4.59 | 59,405,370 |
| 2025-04-07 | $5.25 | $5.30 | $4.57 | $4.57 | $4.57 | 80,054,900 |
| 2025-04-03 | $5.71 | $5.85 | $5.50 | $5.71 | $5.71 | 35,752,870 |
| 2025-04-02 | $5.83 | $5.97 | $5.78 | $5.81 | $5.81 | 28,660,000 |
| 2025-04-01 | $6.05 | $6.13 | $5.76 | $5.83 | $5.83 | 43,511,700 |
| 2025-03-31 | $6.16 | $6.16 | $5.81 | $5.99 | $5.99 | 54,344,500 |
| 2025-03-28 | $6.04 | $6.38 | $5.99 | $6.22 | $6.22 | 65,952,770 |
| 2025-03-27 | $6.04 | $6.28 | $6.02 | $6.04 | $6.04 | 50,377,140 |
| 2025-03-26 | $5.94 | $6.37 | $5.94 | $6.12 | $6.12 | 81,691,910 |
| 2025-03-25 | $6.29 | $6.38 | $5.84 | $5.86 | $5.86 | 62,721,520 |
| 2025-03-24 | $6.34 | $6.41 | $6.07 | $6.30 | $6.30 | 64,661,390 |
| 2025-03-21 | $6.86 | $6.92 | $6.32 | $6.36 | $6.36 | 102,989,290 |
| 2025-03-20 | $6.91 | $7.00 | $6.75 | $6.87 | $6.87 | 62,887,180 |
| 2025-03-19 | $6.89 | $7.08 | $6.82 | $6.94 | $6.94 | 71,659,920 |
| 2025-03-18 | $6.65 | $7.20 | $6.56 | $6.94 | $6.94 | 129,450,250 |
| 2025-03-17 | $6.55 | $6.78 | $6.40 | $6.59 | $6.59 | 99,894,020 |
| 2025-03-14 | $6.44 | $6.75 | $6.25 | $6.70 | $6.70 | 109,722,060 |
| 2025-03-13 | $6.55 | $6.76 | $6.22 | $6.44 | $6.44 | 102,648,730 |
| 2025-03-12 | $6.32 | $6.88 | $6.27 | $6.64 | $6.64 | 157,509,110 |
| 2025-03-11 | $5.90 | $6.34 | $5.80 | $6.33 | $6.33 | 107,900,580 |
| 2025-03-10 | $6.27 | $6.48 | $5.81 | $6.04 | $6.04 | 136,561,910 |
| 2025-03-07 | $5.99 | $6.56 | $5.88 | $6.39 | $6.39 | 178,964,140 |
| 2025-03-06 | $5.77 | $6.04 | $5.68 | $5.98 | $5.98 | 99,726,420 |
| 2025-03-05 | $5.80 | $5.91 | $5.66 | $5.77 | $5.77 | 55,205,230 |
| 2025-03-04 | $5.68 | $5.85 | $5.56 | $5.80 | $5.80 | 79,313,200 |
| 2025-03-03 | $5.55 | $5.99 | $5.54 | $5.85 | $5.85 | 108,532,050 |
| 2025-02-28 | $5.55 | $5.75 | $5.51 | $5.57 | $5.57 | 72,721,100 |
| 2025-02-27 | $5.53 | $5.60 | $5.38 | $5.54 | $5.54 | 73,276,200 |
| 2025-02-26 | $5.23 | $5.70 | $5.20 | $5.52 | $5.52 | 119,023,290 |
| 2025-02-25 | $5.05 | $5.21 | $4.98 | $5.11 | $5.11 | 36,002,820 |
| 2025-02-24 | $5.17 | $5.18 | $5.04 | $5.08 | $5.08 | 40,001,940 |
| 2025-02-20 | $5.02 | $5.17 | $5.00 | $5.12 | $5.12 | 36,376,700 |
| 2025-02-19 | $4.97 | $5.03 | $4.96 | $5.00 | $5.00 | 25,729,920 |
| 2025-02-18 | $5.18 | $5.18 | $4.96 | $4.99 | $4.99 | 33,498,530 |
| 2025-02-17 | $5.17 | $5.22 | $5.10 | $5.15 | $5.15 | 31,759,440 |
| 2025-02-14 | $5.20 | $5.24 | $5.11 | $5.13 | $5.13 | 32,372,670 |
| 2025-02-13 | $5.22 | $5.36 | $5.16 | $5.23 | $5.23 | 44,432,610 |
| 2025-02-12 | $5.17 | $5.23 | $5.15 | $5.22 | $5.22 | 29,215,160 |
| 2025-02-11 | $5.21 | $5.24 | $5.13 | $5.22 | $5.22 | 27,696,790 |
| 2025-02-10 | $5.19 | $5.29 | $5.08 | $5.25 | $5.25 | 48,911,050 |
| 2025-02-07 | $5.20 | $5.29 | $5.11 | $5.17 | $5.17 | 37,308,720 |
| 2025-02-06 | $5.11 | $5.17 | $5.05 | $5.16 | $5.16 | 31,675,910 |
| 2025-02-05 | $5.00 | $5.24 | $5.00 | $5.13 | $5.13 | 28,701,800 |
| 2025-01-27 | $5.12 | $5.18 | $4.97 | $4.97 | $4.97 | 21,157,360 |
| 2025-01-24 | $5.08 | $5.14 | $4.95 | $5.08 | $5.08 | 26,359,700 |
| 2025-01-23 | $5.32 | $5.36 | $5.05 | $5.09 | $5.09 | 40,386,010 |
| 2025-01-22 | $5.16 | $5.37 | $5.12 | $5.25 | $5.25 | 39,644,890 |
| 2025-01-21 | $5.17 | $5.20 | $5.06 | $5.16 | $5.16 | 28,150,750 |
| 2025-01-20 | $5.25 | $5.28 | $4.87 | $5.10 | $5.10 | 53,570,390 |
| 2025-01-17 | $5.25 | $5.34 | $5.19 | $5.29 | $5.29 | 27,534,990 |
| 2025-01-16 | $5.51 | $5.58 | $5.28 | $5.29 | $5.29 | 46,012,040 |
| 2025-01-15 | $5.52 | $5.66 | $5.38 | $5.45 | $5.45 | 50,120,920 |
| 2025-01-14 | $5.17 | $5.58 | $5.11 | $5.57 | $5.57 | 84,521,990 |
| 2025-01-13 | $6.00 | $6.46 | $5.22 | $5.35 | $5.35 | 131,372,750 |
| 2025-01-09 | $6.00 | $6.23 | $5.79 | $5.92 | $5.92 | 85,690,910 |
| 2025-01-08 | $5.64 | $6.18 | $5.64 | $6.10 | $6.10 | 113,201,490 |
| 2025-01-07 | $5.15 | $5.66 | $5.15 | $5.66 | $5.66 | 57,912,350 |
| 2025-01-06 | $5.15 | $5.28 | $5.02 | $5.12 | $5.12 | 28,296,490 |
| 2025-01-03 | $5.39 | $5.57 | $5.09 | $5.10 | $5.10 | 43,891,210 |
| 2025-01-02 | $5.17 | $5.38 | $5.12 | $5.32 | $5.32 | 37,883,310 |
| 2024-12-31 | $5.30 | $5.38 | $5.13 | $5.15 | $5.15 | 18,075,130 |
| 2024-12-30 | $5.33 | $5.36 | $5.13 | $5.29 | $5.29 | 22,839,060 |
| 2024-12-27 | $5.30 | $5.54 | $5.28 | $5.36 | $5.36 | 24,642,720 |
| 2024-12-26 | $5.17 | $5.38 | $5.17 | $5.32 | $5.32 | 20,780,470 |
| 2024-12-25 | $5.30 | $5.33 | $5.07 | $5.20 | $5.20 | 29,474,210 |
| 2024-12-24 | $5.36 | $5.46 | $5.26 | $5.33 | $5.33 | 25,812,970 |
| 2024-12-23 | $5.74 | $5.74 | $5.31 | $5.33 | $5.33 | 38,480,560 |
| 2024-12-20 | $5.70 | $5.84 | $5.65 | $5.75 | $5.75 | 27,134,380 |
| 2024-12-19 | $5.60 | $5.88 | $5.57 | $5.72 | $5.72 | 27,927,180 |
| 2024-12-18 | $5.62 | $5.76 | $5.47 | $5.68 | $5.68 | 27,442,510 |
| 2024-12-17 | $5.70 | $5.79 | $5.56 | $5.58 | $5.58 | 32,193,300 |
| 2024-12-16 | $5.91 | $5.99 | $5.68 | $5.75 | $5.75 | 41,274,910 |
| 2024-12-13 | $5.97 | $6.16 | $5.90 | $5.96 | $5.96 | 52,257,540 |
| 2024-12-12 | $5.98 | $6.08 | $5.73 | $6.06 | $6.06 | 55,155,680 |
| 2024-12-11 | $5.91 | $6.04 | $5.87 | $5.95 | $5.95 | 36,866,850 |
| 2024-12-10 | $6.13 | $6.13 | $5.88 | $5.89 | $5.89 | 41,070,780 |
| 2024-12-09 | $6.05 | $6.14 | $5.88 | $5.91 | $5.91 | 35,197,920 |
| 2024-12-06 | $6.00 | $6.19 | $5.91 | $6.06 | $6.06 | 53,678,360 |
| 2024-12-05 | $5.82 | $6.03 | $5.82 | $5.95 | $5.95 | 39,974,950 |
| 2024-12-04 | $5.98 | $6.07 | $5.81 | $5.87 | $5.87 | 52,376,850 |
| 2024-12-03 | $6.30 | $6.48 | $6.02 | $6.04 | $6.04 | 98,534,420 |
| 2024-12-02 | $6.00 | $6.37 | $6.00 | $6.20 | $6.20 | 119,220,850 |
| 2024-11-29 | $5.85 | $5.92 | $5.63 | $5.84 | $5.84 | 99,130,130 |
| 2024-11-28 | $5.61 | $6.23 | $5.52 | $5.98 | $5.98 | 155,524,960 |
| 2024-11-27 | $5.29 | $5.32 | $5.06 | $5.32 | $5.32 | 42,047,780 |
| 2024-11-26 | $5.40 | $5.53 | $5.23 | $5.30 | $5.30 | 34,522,000 |
| 2024-11-25 | $5.44 | $5.50 | $5.20 | $5.37 | $5.37 | 41,352,130 |
| 2024-11-22 | $5.62 | $5.80 | $5.40 | $5.41 | $5.41 | 55,832,500 |
| 2024-11-21 | $5.80 | $5.85 | $5.60 | $5.67 | $5.67 | 66,691,350 |
| 2024-11-20 | $5.75 | $5.88 | $5.65 | $5.84 | $5.84 | 59,961,960 |
| 2024-11-19 | $5.48 | $5.77 | $5.42 | $5.75 | $5.75 | 62,308,690 |
| 2024-11-18 | $6.03 | $6.13 | $5.41 | $5.47 | $5.47 | 95,159,370 |
| 2024-11-15 | $5.90 | $6.40 | $5.86 | $6.02 | $6.02 | 118,343,650 |
| 2024-11-14 | $6.05 | $6.45 | $6.01 | $6.11 | $6.11 | 136,606,420 |
| 2024-11-13 | $6.10 | $6.20 | $5.85 | $6.02 | $6.02 | 66,038,910 |
| 2024-11-12 | $6.06 | $6.40 | $6.01 | $6.13 | $6.13 | 113,180,570 |
| 2024-11-11 | $5.97 | $6.15 | $5.90 | $6.02 | $6.02 | 92,717,970 |
| 2024-11-07 | $5.60 | $6.05 | $5.50 | $5.95 | $5.95 | 98,245,650 |
| 2024-11-06 | $5.78 | $5.87 | $5.63 | $5.69 | $5.69 | 79,048,490 |
| 2024-11-05 | $5.75 | $5.95 | $5.75 | $5.80 | $5.80 | 92,267,720 |
| 2024-11-04 | $5.47 | $5.88 | $5.39 | $5.72 | $5.72 | 81,592,820 |
| 2024-11-01 | $5.78 | $5.79 | $5.35 | $5.47 | $5.47 | 122,679,650 |
| 2024-10-31 | $5.70 | $5.98 | $5.63 | $5.87 | $5.87 | 115,658,890 |
| 2024-10-30 | $5.81 | $6.09 | $5.63 | $5.74 | $5.74 | 125,953,420 |
| 2024-10-29 | $6.23 | $6.30 | $5.85 | $5.85 | $5.85 | 173,011,050 |
| 2024-10-28 | $6.12 | $6.48 | $5.83 | $6.43 | $6.43 | 252,986,530 |
| 2024-10-25 | $6.19 | $6.50 | $5.76 | $6.25 | $6.25 | 279,348,050 |
| 2024-10-24 | $6.31 | $6.94 | $6.04 | $6.48 | $6.48 | 356,509,790 |
| 2024-10-23 | $5.08 | $6.00 | $5.06 | $6.00 | $6.00 | 275,725,220 |
| 2024-10-22 | $4.65 | $5.13 | $4.61 | $5.00 | $5.00 | 142,312,570 |
| 2024-10-21 | $4.55 | $4.68 | $4.48 | $4.60 | $4.60 | 70,013,000 |
| 2024-10-18 | $4.31 | $4.65 | $4.31 | $4.56 | $4.56 | 86,704,700 |
| 2024-10-17 | $4.31 | $4.45 | $4.30 | $4.32 | $4.32 | 40,830,710 |
| 2024-10-16 | $4.51 | $4.59 | $4.36 | $4.38 | $4.38 | 64,597,540 |
| 2024-10-15 | $4.46 | $4.83 | $4.42 | $4.60 | $4.60 | 98,668,370 |
| 2024-10-14 | $4.42 | $4.60 | $4.29 | $4.55 | $4.55 | 79,101,900 |
| 2024-10-11 | $4.36 | $4.53 | $4.12 | $4.45 | $4.45 | 81,998,730 |
| 2024-10-10 | $4.32 | $4.58 | $4.27 | $4.32 | $4.32 | 88,113,500 |
| 2024-10-09 | $4.57 | $4.64 | $4.18 | $4.18 | $4.18 | 111,374,550 |
| 2024-10-08 | $5.30 | $5.31 | $4.47 | $4.94 | $4.94 | 203,545,110 |
| 2024-09-30 | $4.40 | $4.78 | $3.92 | $4.58 | $4.58 | 186,043,050 |
| 2024-09-27 | $3.80 | $4.17 | $3.79 | $4.15 | $4.15 | 81,018,660 |
| 2024-09-26 | $3.56 | $3.77 | $3.53 | $3.75 | $3.75 | 50,287,090 |
| 2024-09-25 | $3.37 | $3.72 | $3.37 | $3.58 | $3.58 | 68,423,210 |
| 2024-09-24 | $3.29 | $3.36 | $3.26 | $3.36 | $3.36 | 19,683,440 |
| 2024-09-23 | $3.26 | $3.30 | $3.23 | $3.27 | $3.27 | 8,728,230 |
| 2024-09-20 | $3.25 | $3.26 | $3.22 | $3.25 | $3.25 | 7,861,600 |
| 2024-09-19 | $3.18 | $3.25 | $3.15 | $3.24 | $3.24 | 13,388,760 |
| 2024-09-18 | $3.23 | $3.24 | $3.12 | $3.14 | $3.14 | 15,075,000 |
| 2024-09-13 | $3.24 | $3.29 | $3.22 | $3.23 | $3.23 | 9,479,200 |
| 2024-09-12 | $3.28 | $3.31 | $3.25 | $3.27 | $3.27 | 13,568,100 |
| 2024-09-11 | $3.26 | $3.29 | $3.24 | $3.27 | $3.27 | 11,549,050 |
| 2024-09-10 | $3.24 | $3.31 | $3.23 | $3.29 | $3.29 | 20,331,310 |
| 2024-09-09 | $3.26 | $3.29 | $3.21 | $3.23 | $3.23 | 16,857,800 |
| 2024-09-06 | $3.34 | $3.39 | $3.24 | $3.26 | $3.26 | 40,406,040 |
| 2024-09-05 | $3.38 | $3.45 | $3.32 | $3.38 | $3.38 | 69,549,010 |
| 2024-09-04 | $3.71 | $3.98 | $3.47 | $3.49 | $3.49 | 115,915,860 |
| 2024-09-03 | $3.32 | $3.49 | $3.30 | $3.43 | $3.43 | 27,195,100 |
| 2024-09-02 | $3.40 | $3.46 | $3.30 | $3.30 | $3.30 | 25,384,930 |
| 2024-08-30 | $3.41 | $3.49 | $3.40 | $3.40 | $3.40 | 46,594,490 |
| 2024-08-29 | $3.35 | $3.55 | $3.32 | $3.44 | $3.44 | 51,138,150 |
| 2024-08-28 | $3.28 | $3.39 | $3.26 | $3.38 | $3.38 | 15,813,590 |
| 2024-08-27 | $3.38 | $3.43 | $3.28 | $3.31 | $3.31 | 15,900,640 |
| 2024-08-26 | $3.40 | $3.50 | $3.33 | $3.43 | $3.43 | 30,627,380 |
| 2024-08-23 | $3.24 | $3.35 | $3.21 | $3.35 | $3.35 | 17,806,670 |
| 2024-08-22 | $3.28 | $3.32 | $3.20 | $3.27 | $3.27 | 19,356,300 |
| 2024-08-21 | $3.28 | $3.37 | $3.24 | $3.26 | $3.26 | 19,789,390 |
| 2024-08-20 | $3.33 | $3.37 | $3.25 | $3.28 | $3.28 | 14,856,400 |
| 2024-08-19 | $3.31 | $3.40 | $3.31 | $3.35 | $3.35 | 17,784,200 |
| 2024-08-16 | $3.44 | $3.52 | $3.37 | $3.40 | $3.40 | 26,491,880 |
| 2024-08-15 | $3.40 | $3.49 | $3.37 | $3.40 | $3.40 | 32,590,550 |
| 2024-08-14 | $3.29 | $3.55 | $3.26 | $3.44 | $3.44 | 45,263,200 |
| 2024-08-13 | $3.10 | $3.30 | $3.08 | $3.27 | $3.27 | 29,224,370 |
| 2024-08-12 | $3.13 | $3.20 | $3.10 | $3.12 | $3.12 | 13,290,920 |
| 2024-08-09 | $3.19 | $3.20 | $3.12 | $3.15 | $3.15 | 11,889,830 |
| 2024-08-08 | $3.15 | $3.19 | $3.11 | $3.16 | $3.16 | 15,500,860 |
| 2024-08-07 | $3.20 | $3.26 | $3.17 | $3.17 | $3.17 | 19,813,000 |
| 2024-08-06 | $3.15 | $3.30 | $3.14 | $3.21 | $3.21 | 31,881,150 |
| 2024-08-05 | $3.40 | $3.40 | $3.07 | $3.26 | $3.26 | 79,369,970 |
| 2024-08-02 | $3.33 | $3.38 | $3.25 | $3.26 | $3.26 | 29,558,160 |
| 2024-08-01 | $3.48 | $3.68 | $3.37 | $3.40 | $3.40 | 50,030,430 |
| 2024-07-31 | $3.33 | $3.68 | $3.28 | $3.46 | $3.46 | 92,263,660 |
| 2024-07-30 | $3.37 | $3.51 | $3.28 | $3.36 | $3.36 | 84,020,200 |
| 2024-07-29 | $2.92 | $3.47 | $2.86 | $3.47 | $3.47 | 65,462,010 |
| 2024-07-26 | $2.87 | $2.92 | $2.84 | $2.89 | $2.89 | 8,179,200 |
| 2024-07-25 | $2.80 | $2.88 | $2.74 | $2.87 | $2.87 | 12,719,380 |
| 2024-07-24 | $2.93 | $2.93 | $2.76 | $2.79 | $2.79 | 12,974,740 |
| 2024-07-23 | $2.96 | $2.98 | $2.90 | $2.91 | $2.91 | 8,043,030 |
| 2024-07-22 | $2.99 | $2.99 | $2.93 | $2.96 | $2.96 | 5,939,380 |
| 2024-07-19 | $2.93 | $3.02 | $2.91 | $2.98 | $2.98 | 8,650,230 |
| 2024-07-18 | $2.97 | $2.97 | $2.90 | $2.94 | $2.94 | 9,622,890 |
| 2024-07-17 | $2.98 | $3.02 | $2.94 | $2.97 | $2.97 | 9,288,530 |
| 2024-07-16 | $2.96 | $3.00 | $2.95 | $2.98 | $2.98 | 5,910,280 |
| 2024-07-15 | $3.05 | $3.06 | $2.95 | $2.97 | $2.97 | 9,404,510 |
| 2024-07-12 | $3.08 | $3.11 | $3.05 | $3.06 | $3.06 | 9,885,780 |
| 2024-07-11 | $3.04 | $3.12 | $3.01 | $3.10 | $3.10 | 16,470,240 |
| 2024-07-10 | $3.00 | $3.06 | $2.98 | $3.01 | $3.01 | 8,789,380 |
| 2024-07-09 | $2.93 | $3.01 | $2.93 | $3.00 | $3.00 | 9,774,740 |
| 2024-07-08 | $3.00 | $3.05 | $2.94 | $2.96 | $2.96 | 8,874,200 |
| 2024-07-05 | $3.01 | $3.04 | $2.95 | $3.03 | $3.03 | 7,048,030 |
| 2024-07-04 | $3.09 | $3.10 | $2.98 | $3.00 | $3.00 | 10,711,590 |
| 2024-07-03 | $3.09 | $3.13 | $3.07 | $3.09 | $3.09 | 10,078,180 |
| 2024-07-02 | $3.02 | $3.13 | $3.00 | $3.09 | $3.09 | 15,907,620 |
| 2024-07-01 | $2.99 | $3.03 | $2.90 | $3.02 | $3.02 | 15,105,600 |
| 2024-06-28 | $2.94 | $3.03 | $2.91 | $2.97 | $2.97 | 15,208,330 |
| 2024-06-27 | $2.96 | $3.02 | $2.91 | $2.93 | $2.93 | 12,212,730 |
| 2024-06-26 | $2.92 | $2.98 | $2.84 | $2.96 | $2.96 | 20,663,160 |
| 2024-06-25 | $3.02 | $3.11 | $2.90 | $2.95 | $2.95 | 20,177,790 |
| 2024-06-24 | $3.10 | $3.11 | $2.98 | $3.01 | $3.01 | 14,997,200 |
| 2024-06-21 | $3.10 | $3.16 | $3.07 | $3.13 | $3.13 | 11,673,740 |
| 2024-06-20 | $3.21 | $3.22 | $3.10 | $3.11 | $3.11 | 13,607,460 |
| 2024-06-19 | $3.28 | $3.30 | $3.19 | $3.20 | $3.20 | 12,135,540 |
| 2024-06-18 | $3.18 | $3.33 | $3.18 | $3.29 | $3.29 | 15,370,120 |
| 2024-06-17 | $3.23 | $3.23 | $3.13 | $3.21 | $3.21 | 13,692,510 |
| 2024-06-14 | $3.25 | $3.28 | $3.16 | $3.23 | $3.23 | 11,553,400 |
| 2024-06-13 | $3.33 | $3.37 | $3.22 | $3.29 | $3.29 | 15,785,400 |
| 2024-06-12 | $3.30 | $3.37 | $3.28 | $3.34 | $3.34 | 13,100,760 |
| 2024-06-11 | $3.25 | $3.29 | $3.18 | $3.27 | $3.27 | 10,733,330 |
| 2024-06-07 | $3.30 | $3.33 | $3.17 | $3.26 | $3.26 | 21,110,900 |
| 2024-06-06 | $3.25 | $3.37 | $3.00 | $3.34 | $3.34 | 45,942,980 |
| 2024-06-05 | $3.35 | $3.37 | $3.25 | $3.27 | $3.27 | 15,613,100 |
| 2024-06-04 | $3.38 | $3.43 | $3.33 | $3.37 | $3.37 | 15,051,060 |
| 2024-06-03 | $3.48 | $3.49 | $3.33 | $3.37 | $3.37 | 25,524,900 |
| 2024-05-31 | $3.44 | $3.55 | $3.40 | $3.49 | $3.49 | 19,284,680 |
| 2024-05-30 | $3.51 | $3.55 | $3.41 | $3.44 | $3.44 | 29,775,080 |
| 2024-05-29 | $3.48 | $3.78 | $3.43 | $3.57 | $3.57 | 43,621,790 |
| 2024-05-28 | $3.43 | $3.57 | $3.36 | $3.43 | $3.43 | 24,588,730 |
| 2024-05-27 | $3.51 | $3.55 | $3.34 | $3.43 | $3.43 | 30,130,620 |
| 2024-05-24 | $3.63 | $3.82 | $3.51 | $3.52 | $3.52 | 56,641,560 |
| 2024-05-23 | $3.55 | $3.78 | $3.45 | $3.67 | $3.67 | 56,574,050 |
| 2024-05-22 | $3.43 | $3.59 | $3.43 | $3.58 | $3.58 | 36,960,760 |
| 2024-05-21 | $3.38 | $3.51 | $3.35 | $3.43 | $3.43 | 26,939,380 |
| 2024-05-20 | $3.39 | $3.44 | $3.35 | $3.37 | $3.37 | 21,564,410 |
| 2024-05-17 | $3.31 | $3.39 | $3.28 | $3.39 | $3.39 | 23,860,310 |
| 2024-05-16 | $3.33 | $3.35 | $3.28 | $3.30 | $3.30 | 16,286,310 |
| 2024-05-15 | $3.33 | $3.43 | $3.30 | $3.31 | $3.31 | 20,919,200 |
| 2024-05-14 | $3.35 | $3.43 | $3.32 | $3.35 | $3.35 | 19,406,840 |
| 2024-05-13 | $3.48 | $3.49 | $3.29 | $3.33 | $3.33 | 30,557,030 |
| 2024-05-10 | $3.66 | $3.66 | $3.42 | $3.50 | $3.50 | 39,261,510 |
| 2024-05-09 | $3.58 | $3.81 | $3.56 | $3.67 | $3.67 | 19,934,570 |
| 2024-05-08 | $3.67 | $3.68 | $3.56 | $3.58 | $3.58 | 13,963,390 |
| 2024-05-07 | $3.80 | $3.80 | $3.63 | $3.69 | $3.69 | 12,259,190 |
| 2024-05-06 | $3.81 | $3.85 | $3.72 | $3.75 | $3.75 | 11,248,500 |
| 2024-04-30 | $3.81 | $3.84 | $3.74 | $3.75 | $3.75 | 8,852,100 |
| 2024-04-29 | $3.69 | $3.89 | $3.69 | $3.82 | $3.82 | 14,628,420 |
| 2024-04-26 | $3.80 | $3.84 | $3.68 | $3.68 | $3.68 | 15,114,270 |
| 2024-04-25 | $3.83 | $3.87 | $3.78 | $3.81 | $3.81 | 7,537,480 |
| 2024-04-24 | $3.80 | $3.89 | $3.80 | $3.85 | $3.85 | 6,500,460 |
| 2024-04-23 | $3.87 | $3.93 | $3.78 | $3.84 | $3.84 | 8,556,040 |
| 2024-04-22 | $3.99 | $3.99 | $3.86 | $3.88 | $3.88 | 18,430,100 |
| 2024-04-19 | $3.91 | $4.16 | $3.79 | $4.08 | $4.08 | 33,895,390 |
| 2024-04-18 | $3.81 | $3.97 | $3.70 | $3.76 | $3.76 | 16,830,240 |
| 2024-04-17 | $3.42 | $3.91 | $3.41 | $3.81 | $3.81 | 22,065,390 |
| 2024-04-16 | $3.67 | $3.67 | $3.38 | $3.38 | $3.38 | 18,621,670 |
| 2024-04-15 | $3.76 | $3.81 | $3.55 | $3.65 | $3.65 | 18,803,470 |
| 2024-04-12 | $3.74 | $3.81 | $3.73 | $3.77 | $3.77 | 10,003,060 |
| 2024-04-11 | $3.75 | $3.84 | $3.75 | $3.75 | $3.75 | 10,883,220 |
| 2024-04-10 | $3.90 | $3.90 | $3.74 | $3.78 | $3.78 | 9,128,750 |
| 2024-04-09 | $3.80 | $3.88 | $3.76 | $3.88 | $3.88 | 9,434,230 |
| 2024-04-08 | $3.93 | $3.94 | $3.80 | $3.80 | $3.80 | 10,082,200 |
| 2024-04-03 | $3.93 | $3.96 | $3.86 | $3.91 | $3.91 | 9,940,750 |
| 2024-04-02 | $4.01 | $4.04 | $3.90 | $3.95 | $3.95 | 13,365,580 |
| 2024-04-01 | $3.85 | $4.01 | $3.85 | $4.00 | $4.00 | 16,122,300 |
| 2024-03-29 | $3.80 | $3.88 | $3.76 | $3.85 | $3.85 | 15,247,240 |
| 2024-03-28 | $3.75 | $3.84 | $3.74 | $3.81 | $3.81 | 21,242,410 |
| 2024-03-27 | $3.96 | $3.96 | $3.70 | $3.74 | $3.74 | 19,430,990 |
| 2024-03-26 | $4.10 | $4.15 | $3.88 | $3.95 | $3.95 | 30,865,520 |
| 2024-03-25 | $4.28 | $4.30 | $4.08 | $4.10 | $4.10 | 28,094,850 |
| 2024-03-22 | $4.45 | $4.48 | $4.33 | $4.35 | $4.35 | 21,418,650 |
| 2024-03-21 | $4.49 | $4.58 | $4.44 | $4.46 | $4.46 | 18,942,560 |
| 2024-03-20 | $4.55 | $4.62 | $4.43 | $4.49 | $4.49 | 26,188,210 |
| 2024-03-19 | $4.44 | $4.60 | $4.42 | $4.55 | $4.55 | 32,757,820 |
| 2024-03-18 | $4.46 | $4.51 | $4.38 | $4.44 | $4.44 | 20,682,930 |
| 2024-03-15 | $4.38 | $4.43 | $4.33 | $4.43 | $4.43 | 17,762,700 |
| 2024-03-14 | $4.54 | $4.58 | $4.28 | $4.40 | $4.40 | 34,682,300 |
| 2024-03-13 | $4.55 | $4.60 | $4.50 | $4.54 | $4.54 | 22,410,930 |
| 2024-03-12 | $4.49 | $4.60 | $4.41 | $4.59 | $4.59 | 42,652,500 |
| 2024-03-11 | $4.29 | $4.53 | $4.25 | $4.50 | $4.50 | 44,288,520 |
| 2024-03-08 | $4.20 | $4.26 | $4.15 | $4.24 | $4.24 | 13,580,480 |
| 2024-03-07 | $4.25 | $4.32 | $4.19 | $4.21 | $4.21 | 18,775,550 |
| 2024-03-06 | $4.25 | $4.33 | $4.17 | $4.23 | $4.23 | 20,785,150 |
| 2024-03-05 | $4.35 | $4.46 | $4.22 | $4.29 | $4.29 | 33,203,850 |
| 2024-03-04 | $4.29 | $4.52 | $4.16 | $4.39 | $4.39 | 37,466,050 |
| 2024-03-01 | $4.26 | $4.40 | $4.16 | $4.32 | $4.32 | 26,966,110 |
| 2024-02-29 | $4.01 | $4.25 | $4.01 | $4.22 | $4.22 | 29,378,310 |
| 2024-02-28 | $4.40 | $4.64 | $4.07 | $4.10 | $4.10 | 45,266,790 |
| 2024-02-27 | $4.31 | $4.42 | $4.27 | $4.41 | $4.41 | 30,104,870 |
| 2024-02-26 | $4.21 | $4.48 | $4.21 | $4.39 | $4.39 | 38,867,530 |
| 2024-02-23 | $4.09 | $4.45 | $4.07 | $4.35 | $4.35 | 58,428,460 |
| 2024-02-22 | $4.04 | $4.12 | $4.01 | $4.09 | $4.09 | 24,251,670 |
| 2024-02-21 | $4.04 | $4.17 | $3.99 | $4.04 | $4.04 | 29,956,700 |
| 2024-02-20 | $4.20 | $4.20 | $3.99 | $4.08 | $4.08 | 31,100,870 |
| 2024-02-19 | $4.14 | $4.26 | $4.05 | $4.17 | $4.17 | 34,326,340 |
| 2024-02-08 | $4.00 | $4.28 | $3.89 | $4.15 | $4.15 | 61,752,430 |
| 2024-02-07 | $3.60 | $4.28 | $3.53 | $4.20 | $4.20 | 88,308,040 |
| 2024-02-06 | $3.19 | $3.78 | $2.97 | $3.62 | $3.62 | 66,100,820 |
| 2024-02-05 | $3.62 | $3.74 | $3.11 | $3.26 | $3.26 | 56,331,990 |
| 2024-02-02 | $3.86 | $4.01 | $3.43 | $3.71 | $3.71 | 86,784,290 |
| 2024-02-01 | $3.28 | $3.90 | $3.27 | $3.90 | $3.90 | 61,207,660 |
| 2024-01-31 | $3.45 | $3.53 | $3.23 | $3.25 | $3.25 | 28,841,730 |
| 2024-01-30 | $3.67 | $3.70 | $3.51 | $3.54 | $3.54 | 11,345,300 |
| 2024-01-29 | $3.82 | $3.86 | $3.64 | $3.65 | $3.65 | 11,817,700 |
| 2024-01-26 | $3.88 | $3.93 | $3.81 | $3.83 | $3.83 | 13,353,400 |
| 2024-01-25 | $3.68 | $3.93 | $3.66 | $3.88 | $3.88 | 20,609,190 |
| 2024-01-24 | $3.61 | $3.75 | $3.54 | $3.72 | $3.72 | 17,687,380 |
| 2024-01-23 | $3.57 | $3.65 | $3.49 | $3.61 | $3.61 | 14,583,900 |
| 2024-01-22 | $3.83 | $3.86 | $3.54 | $3.59 | $3.59 | 19,659,920 |
| 2024-01-19 | $3.95 | $3.97 | $3.84 | $3.85 | $3.85 | 9,305,900 |
| 2024-01-18 | $3.94 | $3.98 | $3.82 | $3.94 | $3.94 | 14,849,370 |
| 2024-01-17 | $4.07 | $4.08 | $3.97 | $3.98 | $3.98 | 10,082,100 |
| 2024-01-16 | $4.19 | $4.19 | $3.98 | $4.08 | $4.08 | 16,757,200 |
| 2024-01-15 | $4.23 | $4.28 | $4.11 | $4.13 | $4.13 | 13,914,110 |
| 2024-01-12 | $4.22 | $4.50 | $4.17 | $4.22 | $4.22 | 24,008,710 |
| 2024-01-11 | $4.12 | $4.25 | $4.11 | $4.22 | $4.22 | 10,285,880 |
| 2024-01-10 | $4.16 | $4.20 | $4.09 | $4.13 | $4.13 | 11,488,980 |
| 2024-01-09 | $4.12 | $4.26 | $4.12 | $4.20 | $4.20 | 13,056,900 |
| 2024-01-08 | $4.18 | $4.20 | $4.11 | $4.11 | $4.11 | 13,464,250 |
| 2024-01-05 | $4.29 | $4.32 | $4.14 | $4.17 | $4.17 | 17,433,730 |
| 2024-01-04 | $4.34 | $4.36 | $4.23 | $4.30 | $4.30 | 11,867,760 |
| 2024-01-03 | $4.52 | $4.52 | $4.28 | $4.33 | $4.33 | 21,285,150 |
| 2024-01-02 | $4.60 | $4.62 | $4.50 | $4.51 | $4.51 | 15,345,840 |
| 2024-01-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2023-12-29 | $4.48 | $4.63 | $4.46 | $4.61 | $4.61 | 20,801,090 |
| 2023-12-28 | $4.32 | $4.56 | $4.25 | $4.50 | $4.50 | 26,318,860 |
| 2023-12-27 | $4.26 | $4.34 | $4.21 | $4.32 | $4.32 | 13,136,420 |
| 2023-12-26 | $4.42 | $4.43 | $4.23 | $4.26 | $4.26 | 12,381,090 |
| 2023-12-25 | $4.39 | $4.58 | $4.37 | $4.39 | $4.39 | 18,007,060 |
| 2023-12-22 | $4.40 | $4.46 | $4.35 | $4.42 | $4.42 | 13,598,090 |
| 2023-12-21 | $4.39 | $4.40 | $4.26 | $4.40 | $4.40 | 15,465,260 |
| 2023-12-20 | $4.45 | $4.46 | $4.37 | $4.38 | $4.38 | 14,669,190 |
| 2023-12-19 | $4.41 | $4.49 | $4.41 | $4.46 | $4.46 | 8,210,620 |
| 2023-12-18 | $4.54 | $4.54 | $4.41 | $4.43 | $4.43 | 9,680,180 |
| 2023-12-15 | $4.60 | $4.60 | $4.50 | $4.53 | $4.53 | 8,573,100 |
| 2023-12-14 | $4.59 | $4.64 | $4.54 | $4.56 | $4.56 | 9,184,000 |
| 2023-12-13 | $4.66 | $4.67 | $4.59 | $4.60 | $4.60 | 7,173,200 |
| 2023-12-12 | $4.64 | $4.73 | $4.62 | $4.65 | $4.65 | 12,649,940 |
| 2023-12-11 | $4.52 | $4.68 | $4.45 | $4.67 | $4.67 | 18,935,830 |
| 2023-12-08 | $4.53 | $4.64 | $4.52 | $4.52 | $4.52 | 15,496,960 |
| 2023-12-07 | $4.53 | $4.57 | $4.51 | $4.52 | $4.52 | 15,145,800 |
| 2023-12-06 | $4.66 | $4.67 | $4.51 | $4.53 | $4.53 | 27,254,430 |
| 2023-12-05 | $4.86 | $4.86 | $4.63 | $4.65 | $4.65 | 20,814,380 |
| 2023-12-04 | $4.86 | $4.92 | $4.83 | $4.86 | $4.86 | 14,662,260 |
| 2023-12-01 | $4.79 | $4.86 | $4.73 | $4.85 | $4.85 | 13,840,570 |
| 2023-11-30 | $4.83 | $4.86 | $4.74 | $4.79 | $4.79 | 18,533,470 |
| 2023-11-29 | $4.86 | $4.97 | $4.83 | $4.85 | $4.85 | 18,679,730 |
| 2023-11-28 | $4.84 | $4.96 | $4.82 | $4.88 | $4.88 | 15,896,790 |
| 2023-11-27 | $4.86 | $4.90 | $4.81 | $4.86 | $4.86 | 12,804,640 |
| 2023-11-24 | $4.96 | $4.99 | $4.83 | $4.86 | $4.86 | 19,330,320 |
| 2023-11-23 | $4.84 | $5.00 | $4.84 | $4.97 | $4.97 | 16,572,810 |
| 2023-11-22 | $5.02 | $5.16 | $4.90 | $4.92 | $4.92 | 26,355,040 |
| 2023-11-21 | $5.22 | $5.28 | $5.00 | $5.04 | $5.04 | 39,364,130 |
| 2023-11-20 | $5.09 | $5.28 | $5.06 | $5.25 | $5.25 | 43,644,600 |
| 2023-11-17 | $5.07 | $5.12 | $5.00 | $5.09 | $5.09 | 22,688,350 |
| 2023-11-16 | $5.09 | $5.19 | $5.05 | $5.08 | $5.08 | 25,967,960 |
| 2023-11-15 | $5.11 | $5.18 | $5.06 | $5.09 | $5.09 | 24,880,930 |
| 2023-11-14 | $5.10 | $5.11 | $4.97 | $5.09 | $5.09 | 18,755,020 |
| 2023-11-13 | $5.11 | $5.16 | $5.02 | $5.08 | $5.08 | 20,563,580 |
| 2023-11-10 | $5.06 | $5.16 | $5.05 | $5.09 | $5.09 | 27,687,180 |
| 2023-11-09 | $5.15 | $5.27 | $5.03 | $5.18 | $5.18 | 41,084,960 |
| 2023-11-08 | $5.15 | $5.22 | $5.08 | $5.14 | $5.14 | 25,687,520 |
| 2023-11-07 | $5.00 | $5.23 | $4.98 | $5.20 | $5.20 | 40,084,490 |
| 2023-11-06 | $4.83 | $5.07 | $4.83 | $5.03 | $5.03 | 34,805,380 |
| 2023-11-03 | $4.78 | $4.87 | $4.73 | $4.80 | $4.80 | 26,229,740 |
| 2023-11-02 | $4.98 | $5.00 | $4.75 | $4.79 | $4.79 | 43,708,100 |
| 2023-11-01 | $4.95 | $5.08 | $4.88 | $4.99 | $4.99 | 36,413,350 |
| 2023-10-31 | $5.05 | $5.19 | $4.91 | $4.95 | $4.95 | 56,092,040 |
| 2023-10-30 | $5.13 | $5.22 | $5.02 | $5.14 | $5.14 | 51,616,610 |
| 2023-10-27 | $5.11 | $5.31 | $5.05 | $5.20 | $5.20 | 55,562,440 |
| 2023-10-26 | $5.38 | $5.41 | $5.04 | $5.21 | $5.21 | 79,428,550 |
| 2023-10-25 | $5.35 | $5.66 | $5.21 | $5.54 | $5.54 | 88,600,840 |
| 2023-10-24 | $4.99 | $5.73 | $4.85 | $5.43 | $5.43 | 103,637,080 |
| 2023-10-23 | $5.10 | $5.19 | $4.91 | $5.02 | $5.02 | 73,193,610 |
| 2023-10-20 | $4.78 | $5.50 | $4.71 | $5.15 | $5.15 | 104,011,960 |
| 2023-10-19 | $4.66 | $4.96 | $4.66 | $4.75 | $4.75 | 38,876,250 |
| 2023-10-18 | $4.75 | $4.77 | $4.63 | $4.68 | $4.68 | 30,198,070 |
| 2023-10-17 | $4.77 | $4.94 | $4.73 | $4.77 | $4.77 | 35,058,430 |
| 2023-10-16 | $4.86 | $4.94 | $4.77 | $4.80 | $4.80 | 34,028,720 |
| 2023-10-13 | $4.78 | $5.02 | $4.74 | $4.93 | $4.93 | 47,804,840 |
| 2023-10-12 | $4.64 | $4.84 | $4.62 | $4.81 | $4.81 | 41,750,260 |
| 2023-10-11 | $4.71 | $4.75 | $4.59 | $4.66 | $4.66 | 35,228,340 |
| 2023-10-10 | $4.38 | $4.72 | $4.35 | $4.62 | $4.62 | 59,747,190 |
| 2023-10-09 | $4.32 | $4.39 | $4.30 | $4.37 | $4.37 | 18,514,400 |
| 2023-09-28 | $4.19 | $4.37 | $4.16 | $4.35 | $4.35 | 28,295,110 |
| 2023-09-27 | $4.22 | $4.28 | $4.14 | $4.16 | $4.16 | 20,944,060 |
| 2023-09-26 | $4.17 | $4.24 | $4.11 | $4.22 | $4.22 | 22,419,900 |
| 2023-09-25 | $4.23 | $4.23 | $4.13 | $4.17 | $4.17 | 18,833,010 |
| 2023-09-22 | $4.14 | $4.21 | $4.10 | $4.20 | $4.20 | 16,270,300 |
| 2023-09-21 | $4.08 | $4.17 | $4.07 | $4.13 | $4.13 | 18,181,080 |
| 2023-09-20 | $4.15 | $4.19 | $4.09 | $4.09 | $4.09 | 16,060,540 |
| 2023-09-19 | $4.33 | $4.35 | $4.13 | $4.16 | $4.16 | 20,302,670 |
| 2023-09-18 | $4.27 | $4.35 | $4.25 | $4.27 | $4.27 | 22,146,450 |
| 2023-09-15 | $4.30 | $4.45 | $4.28 | $4.35 | $4.35 | 25,928,380 |
| 2023-09-14 | $4.37 | $4.37 | $4.25 | $4.31 | $4.31 | 18,674,440 |
| 2023-09-13 | $4.43 | $4.45 | $4.31 | $4.37 | $4.37 | 19,614,970 |
| 2023-09-12 | $4.45 | $4.48 | $4.40 | $4.44 | $4.44 | 21,937,530 |
| 2023-09-11 | $4.46 | $4.55 | $4.39 | $4.46 | $4.46 | 35,890,880 |
| 2023-09-08 | $4.42 | $4.47 | $4.33 | $4.45 | $4.45 | 34,620,050 |
| 2023-09-07 | $4.64 | $4.64 | $4.38 | $4.40 | $4.40 | 51,663,050 |
| 2023-09-06 | $4.73 | $4.76 | $4.59 | $4.65 | $4.65 | 83,322,810 |
| 2023-09-05 | $4.48 | $4.94 | $4.43 | $4.82 | $4.82 | 104,146,350 |
| 2023-09-04 | $4.35 | $4.50 | $4.34 | $4.48 | $4.48 | 32,581,340 |
| 2023-09-01 | $4.34 | $4.40 | $4.28 | $4.32 | $4.32 | 17,018,210 |
| 2023-08-31 | $4.32 | $4.37 | $4.25 | $4.33 | $4.33 | 18,805,410 |
| 2023-08-30 | $4.32 | $4.41 | $4.28 | $4.31 | $4.31 | 23,267,030 |
| 2023-08-29 | $4.10 | $4.32 | $4.07 | $4.31 | $4.31 | 31,521,320 |
| 2023-08-28 | $4.41 | $4.41 | $4.08 | $4.10 | $4.10 | 20,978,880 |
| 2023-08-25 | $4.25 | $4.25 | $4.10 | $4.11 | $4.11 | 21,047,870 |
| 2023-08-24 | $4.23 | $4.38 | $4.19 | $4.29 | $4.29 | 28,168,670 |
| 2023-08-23 | $4.40 | $4.43 | $4.19 | $4.20 | $4.20 | 25,460,510 |
| 2023-08-22 | $4.48 | $4.49 | $4.32 | $4.42 | $4.42 | 24,060,120 |
| 2023-08-21 | $4.31 | $4.55 | $4.29 | $4.41 | $4.41 | 34,286,930 |
| 2023-08-18 | $4.37 | $4.44 | $4.31 | $4.33 | $4.33 | 14,954,400 |
| 2023-08-17 | $4.33 | $4.41 | $4.30 | $4.38 | $4.38 | 19,278,790 |
| 2023-08-16 | $4.43 | $4.45 | $4.33 | $4.35 | $4.35 | 16,308,260 |
| 2023-08-15 | $4.59 | $4.66 | $4.42 | $4.45 | $4.45 | 20,997,790 |
| 2023-08-14 | $4.57 | $4.62 | $4.50 | $4.61 | $4.61 | 19,060,020 |
| 2023-08-11 | $4.68 | $4.69 | $4.52 | $4.52 | $4.52 | 19,969,390 |
| 2023-08-10 | $4.69 | $4.72 | $4.61 | $4.66 | $4.66 | 15,085,510 |
| 2023-08-09 | $4.71 | $4.76 | $4.64 | $4.67 | $4.67 | 14,100,210 |
| 2023-08-08 | $4.80 | $4.88 | $4.71 | $4.75 | $4.75 | 21,774,090 |
| 2023-08-07 | $4.71 | $4.90 | $4.70 | $4.79 | $4.79 | 33,663,570 |
| 2023-08-04 | $4.66 | $4.79 | $4.62 | $4.73 | $4.73 | 28,597,910 |
| 2023-08-03 | $4.70 | $4.70 | $4.59 | $4.63 | $4.63 | 25,560,670 |
| 2023-08-02 | $4.75 | $4.79 | $4.67 | $4.70 | $4.70 | 26,304,560 |
| 2023-08-01 | $4.76 | $4.79 | $4.67 | $4.76 | $4.76 | 28,934,100 |
| 2023-07-31 | $4.68 | $4.77 | $4.61 | $4.75 | $4.75 | 38,288,500 |
| 2023-07-28 | $4.82 | $4.85 | $4.69 | $4.71 | $4.71 | 45,145,060 |
| 2023-07-27 | $4.83 | $4.98 | $4.79 | $4.82 | $4.82 | 48,860,910 |
| 2023-07-26 | $4.88 | $4.92 | $4.74 | $4.83 | $4.83 | 47,092,840 |
| 2023-07-25 | $5.13 | $5.24 | $4.83 | $4.89 | $4.89 | 85,263,110 |
| 2023-07-24 | $5.36 | $5.36 | $5.08 | $5.12 | $5.12 | 87,531,760 |
| 2023-07-21 | $5.51 | $5.74 | $5.29 | $5.30 | $5.30 | 91,661,160 |
| 2023-07-20 | $5.59 | $5.68 | $5.44 | $5.54 | $5.54 | 86,252,110 |
| 2023-07-19 | $5.41 | $5.68 | $5.25 | $5.64 | $5.64 | 112,665,720 |
| 2023-07-18 | $5.51 | $5.90 | $5.40 | $5.57 | $5.57 | 108,373,180 |
| 2023-07-17 | $5.43 | $5.65 | $5.32 | $5.51 | $5.51 | 91,122,230 |
| 2023-07-14 | $5.80 | $6.04 | $5.46 | $5.63 | $5.63 | 126,094,960 |
| 2023-07-13 | $5.75 | $5.97 | $5.67 | $5.80 | $5.80 | 126,326,690 |
| 2023-07-12 | $5.30 | $6.06 | $5.18 | $5.91 | $5.91 | 184,760,150 |
| 2023-07-11 | $5.21 | $5.38 | $4.99 | $5.30 | $5.30 | 125,919,690 |
| 2023-07-10 | $5.38 | $5.71 | $5.22 | $5.42 | $5.42 | 158,250,130 |
| 2023-07-07 | $5.33 | $5.87 | $5.32 | $5.38 | $5.38 | 205,930,010 |
| 2023-07-06 | $4.94 | $5.80 | $4.80 | $5.46 | $5.46 | 239,645,350 |
| 2023-07-05 | $4.15 | $4.97 | $4.11 | $4.97 | $4.97 | 114,155,070 |
| 2023-07-04 | $4.12 | $4.17 | $4.09 | $4.14 | $4.14 | 13,048,000 |
| 2023-07-03 | $4.25 | $4.29 | $4.11 | $4.12 | $4.12 | 19,500,700 |
| 2023-06-30 | $4.16 | $4.23 | $4.14 | $4.17 | $4.17 | 14,506,450 |
| 2023-06-29 | $4.11 | $4.18 | $4.09 | $4.16 | $4.16 | 13,009,330 |
| 2023-06-28 | $4.19 | $4.19 | $4.01 | $4.10 | $4.10 | 20,362,460 |
| 2023-06-27 | $4.06 | $4.21 | $4.05 | $4.17 | $4.17 | 17,209,710 |
| 2023-06-26 | $4.12 | $4.15 | $4.03 | $4.05 | $4.05 | 16,629,280 |
| 2023-06-21 | $4.20 | $4.24 | $4.12 | $4.14 | $4.14 | 17,272,260 |
| 2023-06-20 | $4.20 | $4.29 | $4.13 | $4.22 | $4.22 | 15,777,350 |
| 2023-06-19 | $4.06 | $4.24 | $4.05 | $4.20 | $4.20 | 22,161,730 |
| 2023-06-16 | $4.05 | $4.09 | $3.99 | $4.05 | $4.05 | 17,927,230 |
| 2023-06-15 | $4.10 | $4.15 | $4.05 | $4.05 | $4.05 | 18,861,460 |
| 2023-06-14 | $4.26 | $4.27 | $4.13 | $4.13 | $4.13 | 25,472,490 |
| 2023-06-13 | $4.25 | $4.28 | $4.20 | $4.25 | $4.25 | 16,954,060 |
| 2023-06-12 | $4.28 | $4.31 | $4.23 | $4.25 | $4.25 | 15,260,870 |
| 2023-06-09 | $4.28 | $4.37 | $4.23 | $4.28 | $4.28 | 16,860,980 |
| 2023-06-08 | $4.29 | $4.33 | $4.21 | $4.27 | $4.27 | 19,256,160 |
| 2023-06-07 | $4.31 | $4.37 | $4.25 | $4.31 | $4.31 | 20,141,860 |
| 2023-06-06 | $4.38 | $4.39 | $4.27 | $4.28 | $4.28 | 22,371,380 |
| 2023-06-05 | $4.27 | $4.41 | $4.27 | $4.33 | $4.33 | 23,257,710 |
| 2023-06-02 | $4.30 | $4.33 | $4.26 | $4.28 | $4.28 | 15,293,470 |
| 2023-06-01 | $4.32 | $4.33 | $4.25 | $4.27 | $4.27 | 20,005,860 |
| 2023-05-31 | $4.31 | $4.40 | $4.27 | $4.31 | $4.31 | 22,379,800 |
| 2023-05-30 | $4.30 | $4.38 | $4.26 | $4.35 | $4.35 | 27,199,230 |
| 2023-05-29 | $4.32 | $4.35 | $4.22 | $4.24 | $4.24 | 20,387,360 |
| 2023-05-26 | $4.25 | $4.29 | $4.19 | $4.24 | $4.24 | 25,832,450 |
| 2023-05-25 | $4.30 | $4.42 | $4.17 | $4.24 | $4.24 | 40,455,900 |
| 2023-05-24 | $4.20 | $4.31 | $4.12 | $4.25 | $4.25 | 46,538,380 |
| 2023-05-23 | $4.53 | $4.59 | $4.16 | $4.19 | $4.19 | 80,778,590 |
| 2023-05-22 | $4.40 | $4.58 | $4.36 | $4.50 | $4.50 | 106,012,010 |
| 2023-05-19 | $3.88 | $4.53 | $3.84 | $4.37 | $4.37 | 123,956,270 |
| 2023-05-18 | $3.57 | $3.94 | $3.56 | $3.88 | $3.88 | 51,902,200 |
| 2023-05-17 | $3.44 | $3.59 | $3.43 | $3.57 | $3.57 | 21,333,520 |
| 2023-05-16 | $3.48 | $3.50 | $3.43 | $3.44 | $3.44 | 10,862,470 |
| 2023-05-15 | $3.48 | $3.50 | $3.44 | $3.49 | $3.49 | 11,435,100 |
| 2023-05-12 | $3.47 | $3.53 | $3.46 | $3.47 | $3.47 | 11,182,020 |
| 2023-05-11 | $3.52 | $3.55 | $3.48 | $3.49 | $3.49 | 12,852,770 |
| 2023-05-10 | $3.50 | $3.55 | $3.47 | $3.51 | $3.51 | 12,657,190 |
| 2023-05-09 | $3.61 | $3.62 | $3.50 | $3.51 | $3.51 | 17,684,700 |
| 2023-05-08 | $3.58 | $3.67 | $3.55 | $3.61 | $3.61 | 14,713,500 |
| 2023-05-05 | $3.65 | $3.66 | $3.54 | $3.55 | $3.55 | 16,660,030 |
| 2023-05-04 | $3.64 | $3.68 | $3.57 | $3.66 | $3.66 | 20,446,010 |
| 2023-05-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2023-05-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2023-04-28 | $3.56 | $3.70 | $3.54 | $3.68 | $3.68 | 17,557,700 |
| 2023-04-27 | $3.58 | $3.62 | $3.55 | $3.58 | $3.58 | 17,471,330 |
| 2023-04-26 | $3.60 | $3.65 | $3.56 | $3.58 | $3.58 | 15,336,710 |
| 2023-04-25 | $3.72 | $3.74 | $3.56 | $3.62 | $3.62 | 20,512,300 |
| 2023-04-24 | $3.79 | $3.82 | $3.68 | $3.72 | $3.72 | 27,326,100 |
| 2023-04-21 | $4.15 | $4.15 | $3.78 | $3.79 | $3.79 | 37,669,840 |
| 2023-04-20 | $4.17 | $4.18 | $4.11 | $4.13 | $4.13 | 10,791,870 |
| 2023-04-19 | $4.16 | $4.23 | $4.13 | $4.16 | $4.16 | 14,278,760 |
| 2023-04-18 | $4.22 | $4.22 | $4.11 | $4.15 | $4.15 | 17,713,800 |
| 2023-04-17 | $4.26 | $4.30 | $4.19 | $4.22 | $4.22 | 18,781,100 |
| 2023-04-14 | $4.20 | $4.28 | $4.16 | $4.25 | $4.25 | 24,579,020 |
| 2023-04-13 | $4.27 | $4.30 | $4.18 | $4.22 | $4.22 | 21,701,200 |
| 2023-04-12 | $4.22 | $4.34 | $4.18 | $4.27 | $4.27 | 25,488,010 |
| 2023-04-11 | $4.16 | $4.24 | $4.10 | $4.20 | $4.20 | 24,201,040 |
| 2023-04-10 | $4.12 | $4.28 | $4.10 | $4.14 | $4.14 | 32,829,980 |
| 2023-04-07 | $4.06 | $4.14 | $4.04 | $4.12 | $4.12 | 15,785,400 |
| 2023-04-06 | $4.07 | $4.08 | $4.02 | $4.05 | $4.05 | 15,959,500 |
| 2023-04-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-04-04 | $4.11 | $4.14 | $4.05 | $4.09 | $4.09 | 19,671,300 |
| 2023-04-03 | $4.10 | $4.15 | $4.07 | $4.12 | $4.12 | 15,856,500 |
| 2023-03-31 | $4.03 | $4.12 | $4.02 | $4.11 | $4.11 | 15,295,850 |
| 2023-03-30 | $4.13 | $4.13 | $4.02 | $4.02 | $4.02 | 17,212,020 |
| 2023-03-29 | $4.09 | $4.15 | $4.06 | $4.11 | $4.11 | 14,530,480 |
| 2023-03-28 | $4.16 | $4.19 | $4.08 | $4.10 | $4.10 | 22,105,240 |
| 2023-03-27 | $4.22 | $4.25 | $4.13 | $4.15 | $4.15 | 26,291,400 |
| 2023-03-24 | $4.18 | $4.24 | $4.13 | $4.21 | $4.21 | 31,843,250 |
| 2023-03-23 | $4.32 | $4.34 | $4.15 | $4.18 | $4.18 | 45,033,570 |
| 2023-03-22 | $4.37 | $4.38 | $4.29 | $4.32 | $4.32 | 33,479,270 |
| 2023-03-21 | $4.18 | $4.41 | $4.11 | $4.35 | $4.35 | 54,641,250 |
| 2023-03-20 | $4.12 | $4.27 | $4.08 | $4.14 | $4.14 | 29,758,150 |
| 2023-03-17 | $4.05 | $4.14 | $3.98 | $4.12 | $4.12 | 32,218,310 |
| 2023-03-16 | $4.03 | $4.10 | $3.98 | $4.00 | $4.00 | 17,330,130 |
| 2023-03-15 | $3.93 | $4.08 | $3.93 | $4.05 | $4.05 | 18,573,200 |
| 2023-03-14 | $3.96 | $4.00 | $3.88 | $3.95 | $3.95 | 12,974,180 |
| 2023-03-13 | $3.95 | $4.01 | $3.91 | $3.95 | $3.95 | 10,049,060 |
| 2023-03-10 | $4.05 | $4.08 | $3.98 | $3.99 | $3.99 | 11,910,650 |
| 2023-03-09 | $4.01 | $4.09 | $3.98 | $4.07 | $4.07 | 11,425,370 |
| 2023-03-08 | $3.93 | $4.00 | $3.93 | $4.00 | $4.00 | 9,076,330 |
| 2023-03-07 | $4.09 | $4.09 | $3.93 | $3.94 | $3.94 | 20,312,760 |
| 2023-03-06 | $4.07 | $4.09 | $4.03 | $4.07 | $4.07 | 14,026,610 |
| 2023-03-03 | $4.05 | $4.12 | $4.02 | $4.07 | $4.07 | 14,217,220 |
| 2023-03-02 | $4.14 | $4.15 | $4.05 | $4.05 | $4.05 | 18,594,640 |
| 2023-03-01 | $4.14 | $4.16 | $4.09 | $4.14 | $4.14 | 16,843,100 |
| 2023-02-28 | $4.14 | $4.17 | $4.07 | $4.12 | $4.12 | 19,874,770 |
| 2023-02-27 | $4.07 | $4.23 | $4.04 | $4.14 | $4.14 | 36,165,750 |
| 2023-02-24 | $4.05 | $4.10 | $4.02 | $4.07 | $4.07 | 12,349,370 |
| 2023-02-23 | $4.10 | $4.11 | $4.00 | $4.04 | $4.04 | 16,002,940 |
| 2023-02-22 | $4.07 | $4.14 | $4.01 | $4.10 | $4.10 | 15,807,740 |
| 2023-02-21 | $4.10 | $4.13 | $4.05 | $4.07 | $4.07 | 15,226,350 |
| 2023-02-20 | $4.12 | $4.13 | $4.00 | $4.10 | $4.10 | 30,380,310 |
| 2023-02-17 | $4.15 | $4.20 | $4.07 | $4.10 | $4.10 | 22,422,500 |
| 2023-02-16 | $4.24 | $4.34 | $4.10 | $4.16 | $4.16 | 36,009,330 |
| 2023-02-15 | $4.21 | $4.28 | $4.20 | $4.24 | $4.24 | 21,670,150 |
| 2023-02-14 | $4.22 | $4.32 | $4.19 | $4.22 | $4.22 | 31,532,880 |
| 2023-02-13 | $4.19 | $4.27 | $4.16 | $4.19 | $4.19 | 29,682,050 |
| 2023-02-10 | $4.15 | $4.22 | $4.14 | $4.17 | $4.17 | 20,578,670 |
| 2023-02-09 | $4.15 | $4.19 | $4.12 | $4.16 | $4.16 | 28,814,240 |
| 2023-02-08 | $4.06 | $4.27 | $4.02 | $4.17 | $4.17 | 50,208,250 |
| 2023-02-07 | $3.98 | $4.05 | $3.95 | $4.04 | $4.04 | 31,971,310 |
| 2023-02-06 | $3.93 | $3.97 | $3.91 | $3.94 | $3.94 | 18,586,770 |
| 2023-02-03 | $3.88 | $3.95 | $3.83 | $3.93 | $3.93 | 22,754,670 |
| 2023-02-02 | $3.95 | $3.95 | $3.88 | $3.89 | $3.89 | 19,857,250 |
| 2023-02-01 | $3.83 | $3.96 | $3.83 | $3.93 | $3.93 | 32,415,690 |
| 2023-01-31 | $3.89 | $3.90 | $3.78 | $3.84 | $3.84 | 40,339,540 |
| 2023-01-30 | $3.69 | $3.97 | $3.69 | $3.94 | $3.94 | 65,155,820 |
| 2023-01-20 | $3.65 | $3.67 | $3.62 | $3.67 | $3.67 | 11,175,500 |
| 2023-01-19 | $3.60 | $3.64 | $3.60 | $3.62 | $3.62 | 8,297,200 |
| 2023-01-18 | $3.63 | $3.65 | $3.60 | $3.61 | $3.61 | 9,145,360 |
| 2023-01-17 | $3.62 | $3.63 | $3.59 | $3.61 | $3.61 | 7,075,560 |
| 2023-01-16 | $3.58 | $3.70 | $3.58 | $3.61 | $3.61 | 24,613,400 |
| 2023-01-13 | $3.64 | $3.66 | $3.55 | $3.59 | $3.59 | 8,765,740 |
| 2023-01-12 | $3.67 | $3.67 | $3.60 | $3.63 | $3.63 | 8,116,140 |
| 2023-01-11 | $3.71 | $3.73 | $3.64 | $3.66 | $3.66 | 10,974,820 |
| 2023-01-10 | $3.75 | $3.75 | $3.69 | $3.70 | $3.70 | 9,784,000 |
| 2023-01-09 | $3.77 | $3.79 | $3.72 | $3.74 | $3.74 | 9,273,320 |
| 2023-01-06 | $3.71 | $3.80 | $3.68 | $3.75 | $3.75 | 19,136,670 |
| 2023-01-05 | $3.70 | $3.71 | $3.65 | $3.67 | $3.67 | 10,114,970 |
| 2023-01-04 | $3.58 | $3.74 | $3.57 | $3.69 | $3.69 | 21,898,100 |
| 2023-01-03 | $3.48 | $3.59 | $3.46 | $3.58 | $3.58 | 10,440,690 |
| 2023-01-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2022-12-30 | $3.49 | $3.51 | $3.46 | $3.48 | $3.48 | 7,851,690 |
| 2022-12-29 | $3.53 | $3.57 | $3.48 | $3.49 | $3.49 | 7,417,510 |
| 2022-12-28 | $3.62 | $3.63 | $3.53 | $3.55 | $3.55 | 9,467,400 |
| 2022-12-27 | $3.59 | $3.74 | $3.58 | $3.61 | $3.61 | 13,415,940 |
| 2022-12-26 | $3.56 | $3.58 | $3.51 | $3.58 | $3.58 | 7,036,780 |
| 2022-12-23 | $3.54 | $3.56 | $3.40 | $3.53 | $3.53 | 11,770,430 |
| 2022-12-22 | $3.58 | $3.66 | $3.54 | $3.58 | $3.58 | 11,590,070 |
| 2022-12-21 | $3.60 | $3.63 | $3.55 | $3.59 | $3.59 | 9,104,120 |
| 2022-12-20 | $3.55 | $3.62 | $3.51 | $3.61 | $3.61 | 9,987,200 |
| 2022-12-19 | $3.62 | $3.69 | $3.54 | $3.54 | $3.54 | 10,755,340 |
| 2022-12-16 | $3.74 | $3.74 | $3.61 | $3.63 | $3.63 | 12,728,950 |
| 2022-12-15 | $3.72 | $3.75 | $3.69 | $3.73 | $3.73 | 9,459,990 |
| 2022-12-14 | $3.80 | $3.84 | $3.68 | $3.71 | $3.71 | 16,490,830 |
| 2022-12-13 | $3.91 | $3.92 | $3.78 | $3.80 | $3.80 | 18,849,400 |
| 2022-12-12 | $3.80 | $3.92 | $3.76 | $3.89 | $3.89 | 28,634,050 |
| 2022-12-09 | $3.73 | $3.81 | $3.69 | $3.79 | $3.79 | 19,207,150 |
| 2022-12-08 | $3.74 | $3.74 | $3.68 | $3.70 | $3.70 | 10,126,080 |
| 2022-12-07 | $3.75 | $3.77 | $3.69 | $3.71 | $3.71 | 13,198,900 |
| 2022-12-06 | $3.77 | $3.82 | $3.75 | $3.77 | $3.77 | 14,991,380 |
| 2022-12-05 | $3.78 | $3.82 | $3.72 | $3.78 | $3.78 | 17,861,990 |
| 2022-12-01 | $3.76 | $3.82 | $3.69 | $3.70 | $3.70 | 22,725,040 |
| 2022-11-30 | $3.73 | $3.80 | $3.69 | $3.76 | $3.76 | 17,042,360 |
| 2022-11-29 | $3.73 | $3.74 | $3.68 | $3.73 | $3.73 | 14,472,630 |
| 2022-11-28 | $3.67 | $3.74 | $3.64 | $3.72 | $3.72 | 12,257,210 |
| 2022-11-25 | $3.76 | $3.77 | $3.68 | $3.69 | $3.69 | 17,500,820 |
| 2022-11-24 | $3.58 | $3.77 | $3.57 | $3.75 | $3.75 | 37,629,280 |
| 2022-11-23 | $3.61 | $3.64 | $3.50 | $3.57 | $3.57 | 14,037,620 |
| 2022-11-22 | $3.58 | $3.71 | $3.58 | $3.62 | $3.62 | 18,203,120 |
| 2022-11-21 | $3.58 | $3.59 | $3.53 | $3.58 | $3.58 | 10,490,890 |
| 2022-11-18 | $3.65 | $3.68 | $3.59 | $3.59 | $3.59 | 10,877,400 |
| 2022-11-17 | $3.63 | $3.65 | $3.58 | $3.65 | $3.65 | 11,261,430 |
| 2022-11-16 | $3.66 | $3.69 | $3.62 | $3.64 | $3.64 | 10,111,810 |
| 2022-11-15 | $3.65 | $3.66 | $3.62 | $3.66 | $3.66 | 12,019,560 |
| 2022-11-14 | $3.62 | $3.65 | $3.59 | $3.62 | $3.62 | 11,947,460 |
| 2022-11-11 | $3.73 | $3.75 | $3.61 | $3.63 | $3.63 | 16,440,680 |
| 2022-11-10 | $3.71 | $3.73 | $3.63 | $3.65 | $3.65 | 15,724,040 |
| 2022-11-09 | $3.71 | $3.76 | $3.70 | $3.70 | $3.70 | 12,264,000 |
| 2022-11-08 | $3.75 | $3.77 | $3.69 | $3.71 | $3.71 | 16,592,440 |
| 2022-11-07 | $3.62 | $3.78 | $3.60 | $3.73 | $3.73 | 23,331,040 |
| 2022-11-04 | $3.62 | $3.66 | $3.60 | $3.63 | $3.63 | 13,282,940 |
| 2022-11-03 | $3.59 | $3.63 | $3.55 | $3.61 | $3.61 | 13,427,300 |
| 2022-11-02 | $3.57 | $3.70 | $3.55 | $3.62 | $3.62 | 16,270,660 |
| 2022-11-01 | $3.52 | $3.58 | $3.50 | $3.57 | $3.57 | 12,522,230 |
| 2022-10-31 | $3.46 | $3.56 | $3.43 | $3.52 | $3.52 | 12,501,780 |
| 2022-10-28 | $3.56 | $3.60 | $3.44 | $3.46 | $3.46 | 18,390,600 |
| 2022-10-27 | $3.50 | $3.64 | $3.50 | $3.57 | $3.57 | 24,692,810 |
| 2022-10-26 | $3.38 | $3.50 | $3.37 | $3.49 | $3.49 | 12,161,470 |
| 2022-10-25 | $3.36 | $3.41 | $3.32 | $3.39 | $3.39 | 8,500,460 |
| 2022-10-24 | $3.44 | $3.51 | $3.37 | $3.40 | $3.40 | 10,530,200 |
| 2022-10-21 | $3.44 | $3.47 | $3.42 | $3.44 | $3.44 | 6,692,470 |
| 2022-10-20 | $3.42 | $3.48 | $3.38 | $3.47 | $3.47 | 9,419,030 |
| 2022-10-19 | $3.44 | $3.48 | $3.43 | $3.45 | $3.45 | 7,131,460 |
| 2022-10-18 | $3.50 | $3.51 | $3.44 | $3.46 | $3.46 | 8,199,390 |
| 2022-10-17 | $3.41 | $3.50 | $3.39 | $3.48 | $3.48 | 11,633,920 |
| 2022-10-14 | $3.36 | $3.53 | $3.34 | $3.41 | $3.41 | 25,408,710 |
| 2022-10-13 | $3.27 | $3.38 | $3.24 | $3.36 | $3.36 | 14,873,690 |
| 2022-10-12 | $3.17 | $3.28 | $3.14 | $3.27 | $3.27 | 11,878,730 |
| 2022-10-11 | $3.18 | $3.22 | $3.12 | $3.17 | $3.17 | 7,942,230 |
| 2022-10-10 | $3.26 | $3.30 | $3.13 | $3.16 | $3.16 | 11,971,230 |
| 2022-09-30 | $3.44 | $3.44 | $3.23 | $3.23 | $3.23 | 16,027,690 |
| 2022-09-29 | $3.41 | $3.55 | $3.32 | $3.42 | $3.42 | 35,796,470 |
| 2022-09-28 | $3.59 | $3.60 | $3.38 | $3.38 | $3.38 | 18,596,900 |
| 2022-09-27 | $3.52 | $3.64 | $3.50 | $3.60 | $3.60 | 13,169,910 |
| 2022-09-26 | $3.58 | $3.63 | $3.53 | $3.55 | $3.55 | 10,450,430 |
| 2022-09-23 | $3.67 | $3.68 | $3.53 | $3.63 | $3.63 | 14,172,630 |
| 2022-09-22 | $3.62 | $3.69 | $3.61 | $3.65 | $3.65 | 13,760,370 |
| 2022-09-21 | $3.53 | $3.67 | $3.45 | $3.66 | $3.66 | 20,019,400 |
| 2022-09-20 | $3.53 | $3.57 | $3.51 | $3.52 | $3.52 | 9,487,210 |
| 2022-09-19 | $3.56 | $3.61 | $3.46 | $3.51 | $3.51 | 13,180,170 |
| 2022-09-16 | $3.60 | $3.63 | $3.52 | $3.53 | $3.53 | 12,365,970 |
| 2022-09-15 | $3.73 | $3.76 | $3.54 | $3.60 | $3.60 | 19,055,310 |
| 2022-09-14 | $3.70 | $3.75 | $3.68 | $3.71 | $3.71 | 15,537,050 |
| 2022-09-13 | $3.65 | $3.82 | $3.65 | $3.74 | $3.74 | 27,759,180 |
| 2022-09-12 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-09-09 | $3.55 | $3.70 | $3.47 | $3.65 | $3.65 | 22,636,500 |
| 2022-09-08 | $3.59 | $3.63 | $3.51 | $3.52 | $3.52 | 10,545,470 |
| 2022-09-07 | $3.61 | $3.65 | $3.56 | $3.59 | $3.59 | 9,531,370 |
| 2022-09-06 | $3.58 | $3.62 | $3.54 | $3.62 | $3.62 | 9,975,310 |
| 2022-09-05 | $3.66 | $3.68 | $3.57 | $3.58 | $3.58 | 9,988,240 |
| 2022-09-02 | $3.54 | $3.67 | $3.52 | $3.66 | $3.66 | 11,683,500 |
| 2022-09-01 | $3.58 | $3.60 | $3.51 | $3.52 | $3.52 | 11,005,530 |
| 2022-08-31 | $3.70 | $3.73 | $3.55 | $3.57 | $3.57 | 15,689,030 |
| 2022-08-30 | $3.74 | $3.78 | $3.69 | $3.71 | $3.71 | 12,291,520 |
| 2022-08-29 | $3.51 | $3.76 | $3.50 | $3.74 | $3.74 | 21,866,260 |
| 2022-08-26 | $3.66 | $3.67 | $3.57 | $3.58 | $3.58 | 12,525,200 |
| 2022-08-25 | $3.76 | $3.76 | $3.53 | $3.63 | $3.63 | 17,721,380 |
| 2022-08-24 | $3.96 | $3.96 | $3.71 | $3.72 | $3.72 | 23,216,470 |
| 2022-08-23 | $3.82 | $4.00 | $3.82 | $3.90 | $3.90 | 19,984,270 |
| 2022-08-22 | $3.88 | $3.91 | $3.80 | $3.84 | $3.84 | 13,843,040 |
| 2022-08-19 | $3.99 | $4.02 | $3.85 | $3.85 | $3.85 | 19,350,300 |
| 2022-08-18 | $3.89 | $3.97 | $3.86 | $3.97 | $3.97 | 23,483,240 |
| 2022-08-17 | $3.88 | $3.95 | $3.85 | $3.87 | $3.87 | 16,219,160 |
| 2022-08-16 | $3.92 | $3.94 | $3.84 | $3.86 | $3.86 | 20,433,370 |
| 2022-08-15 | $3.91 | $4.00 | $3.86 | $3.91 | $3.91 | 19,881,090 |
| 2022-08-12 | $4.00 | $4.05 | $3.89 | $3.91 | $3.91 | 21,762,360 |
| 2022-08-11 | $3.99 | $4.02 | $3.93 | $3.97 | $3.97 | 18,470,440 |
| 2022-08-10 | $3.93 | $4.02 | $3.87 | $3.99 | $3.99 | 28,350,650 |
| 2022-08-09 | $3.92 | $3.98 | $3.87 | $3.90 | $3.90 | 26,980,930 |
| 2022-08-08 | $3.84 | $3.94 | $3.83 | $3.94 | $3.94 | 25,805,670 |
| 2022-08-05 | $3.75 | $3.85 | $3.75 | $3.84 | $3.84 | 21,392,390 |
| 2022-08-04 | $3.68 | $3.79 | $3.67 | $3.76 | $3.76 | 17,349,080 |
| 2022-08-03 | $3.73 | $3.83 | $3.65 | $3.67 | $3.67 | 22,218,550 |
| 2022-08-02 | $3.83 | $3.85 | $3.66 | $3.71 | $3.71 | 29,149,600 |
| 2022-08-01 | $3.86 | $3.91 | $3.83 | $3.86 | $3.86 | 15,299,600 |
| 2022-07-29 | $3.94 | $3.95 | $3.84 | $3.88 | $3.88 | 21,514,640 |
| 2022-07-28 | $3.81 | $3.94 | $3.81 | $3.91 | $3.91 | 28,556,720 |
| 2022-07-27 | $3.77 | $3.87 | $3.77 | $3.84 | $3.84 | 22,718,320 |
| 2022-07-26 | $3.68 | $3.80 | $3.65 | $3.77 | $3.77 | 22,061,310 |
| 2022-07-25 | $3.67 | $3.74 | $3.65 | $3.71 | $3.71 | 15,864,330 |
| 2022-07-22 | $3.68 | $3.74 | $3.66 | $3.70 | $3.70 | 15,127,860 |
| 2022-07-21 | $3.62 | $3.72 | $3.60 | $3.71 | $3.71 | 20,870,430 |
| 2022-07-20 | $3.66 | $3.68 | $3.59 | $3.62 | $3.62 | 13,955,850 |
| 2022-07-19 | $3.62 | $3.71 | $3.61 | $3.66 | $3.66 | 14,871,790 |
| 2022-07-18 | $3.62 | $3.65 | $3.57 | $3.64 | $3.64 | 17,705,240 |
| 2022-07-15 | $3.62 | $3.72 | $3.57 | $3.61 | $3.61 | 25,095,580 |
| 2022-07-14 | $3.43 | $3.65 | $3.40 | $3.62 | $3.62 | 32,009,860 |
| 2022-07-13 | $3.40 | $3.45 | $3.40 | $3.43 | $3.43 | 11,152,140 |
| 2022-07-12 | $3.50 | $3.51 | $3.40 | $3.42 | $3.42 | 15,015,840 |
| 2022-07-11 | $3.53 | $3.56 | $3.47 | $3.50 | $3.50 | 12,069,860 |
| 2022-07-08 | $3.55 | $3.63 | $3.54 | $3.56 | $3.56 | 11,635,600 |
| 2022-07-07 | $3.55 | $3.63 | $3.55 | $3.59 | $3.59 | 11,719,300 |
| 2022-07-06 | $3.52 | $3.65 | $3.51 | $3.59 | $3.59 | 18,005,930 |
| 2022-07-05 | $3.56 | $3.60 | $3.47 | $3.55 | $3.55 | 21,626,630 |
| 2022-07-04 | $3.66 | $3.68 | $3.56 | $3.57 | $3.57 | 19,816,490 |
| 2022-07-01 | $3.72 | $3.76 | $3.64 | $3.66 | $3.66 | 25,754,470 |
| 2022-06-30 | $3.60 | $3.83 | $3.55 | $3.68 | $3.68 | 46,304,910 |
| 2022-06-29 | $3.88 | $3.98 | $3.64 | $3.66 | $3.66 | 60,779,660 |
| 2022-06-28 | $3.59 | $3.95 | $3.51 | $3.86 | $3.86 | 78,115,870 |
| 2022-06-27 | $3.87 | $3.87 | $3.57 | $3.60 | $3.60 | 56,165,260 |
| 2022-06-24 | $3.41 | $3.63 | $3.36 | $3.59 | $3.59 | 42,210,730 |
| 2022-06-23 | $3.28 | $3.42 | $3.27 | $3.38 | $3.38 | 24,039,500 |
| 2022-06-22 | $3.31 | $3.34 | $3.26 | $3.26 | $3.26 | 11,708,010 |
| 2022-06-21 | $3.35 | $3.35 | $3.29 | $3.32 | $3.32 | 14,119,510 |
| 2022-06-20 | $3.33 | $3.35 | $3.28 | $3.32 | $3.32 | 14,328,410 |
| 2022-06-17 | $3.28 | $3.36 | $3.24 | $3.33 | $3.33 | 17,547,560 |
| 2022-06-16 | $3.28 | $3.35 | $3.26 | $3.31 | $3.31 | 16,593,580 |
| 2022-06-15 | $3.31 | $3.32 | $3.25 | $3.30 | $3.30 | 21,837,690 |
| 2022-06-14 | $3.22 | $3.33 | $3.20 | $3.32 | $3.32 | 26,907,970 |
| 2022-06-13 | $3.16 | $3.25 | $3.15 | $3.23 | $3.23 | 16,945,030 |
| 2022-06-10 | $3.13 | $3.19 | $3.12 | $3.18 | $3.18 | 9,865,230 |
| 2022-06-09 | $3.21 | $3.21 | $3.13 | $3.15 | $3.15 | 11,177,580 |
| 2022-06-08 | $3.22 | $3.23 | $3.12 | $3.20 | $3.20 | 14,618,690 |
| 2022-06-07 | $3.28 | $3.28 | $3.18 | $3.22 | $3.22 | 16,800,250 |
| 2022-06-06 | $3.20 | $3.31 | $3.15 | $3.25 | $3.25 | 20,013,680 |
| 2022-06-02 | $3.17 | $3.18 | $3.11 | $3.18 | $3.18 | 11,093,580 |
| 2022-06-01 | $3.17 | $3.19 | $3.13 | $3.17 | $3.17 | 13,738,150 |
| 2022-05-31 | $3.06 | $3.17 | $3.04 | $3.16 | $3.16 | 20,652,830 |
| 2022-05-30 | $3.07 | $3.11 | $3.03 | $3.05 | $3.05 | 8,739,460 |
| 2022-05-27 | $3.12 | $3.13 | $3.06 | $3.09 | $3.09 | 7,631,900 |
| 2022-05-26 | $3.11 | $3.14 | $3.04 | $3.11 | $3.11 | 9,653,450 |
| 2022-05-25 | $3.01 | $3.14 | $3.01 | $3.11 | $3.11 | 11,962,980 |
| 2022-05-24 | $3.14 | $3.17 | $3.01 | $3.01 | $3.01 | 14,590,600 |
| 2022-05-23 | $3.10 | $3.15 | $3.09 | $3.15 | $3.15 | 11,227,000 |
| 2022-05-20 | $3.13 | $3.15 | $3.08 | $3.10 | $3.10 | 10,680,430 |
| 2022-05-19 | $3.06 | $3.11 | $3.05 | $3.10 | $3.10 | 11,779,960 |
| 2022-05-18 | $3.04 | $3.10 | $3.03 | $3.08 | $3.08 | 14,559,380 |
| 2022-05-17 | $3.03 | $3.05 | $3.00 | $3.04 | $3.04 | 7,406,430 |
| 2022-05-16 | $3.09 | $3.10 | $3.03 | $3.04 | $3.04 | 9,614,600 |
| 2022-05-13 | $3.07 | $3.10 | $2.99 | $3.09 | $3.09 | 13,016,060 |
| 2022-05-12 | $3.07 | $3.18 | $3.03 | $3.07 | $3.07 | 16,499,190 |
| 2022-05-11 | $3.03 | $3.23 | $3.01 | $3.10 | $3.10 | 27,653,880 |
| 2022-05-10 | $2.98 | $3.09 | $2.95 | $3.03 | $3.03 | 11,585,130 |
| 2022-05-09 | $2.98 | $3.04 | $2.95 | $3.02 | $3.02 | 11,251,210 |
| 2022-05-06 | $2.93 | $3.04 | $2.91 | $2.98 | $2.98 | 14,211,740 |
| 2022-05-05 | $2.90 | $3.01 | $2.86 | $3.01 | $3.01 | 16,775,840 |
| 2022-05-04 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2022-05-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2022-04-29 | $2.82 | $2.92 | $2.80 | $2.89 | $2.89 | 15,267,680 |
| 2022-04-28 | $2.84 | $2.84 | $2.70 | $2.77 | $2.77 | 13,452,220 |
| 2022-04-27 | $2.82 | $2.90 | $2.75 | $2.87 | $2.87 | 19,073,960 |
| 2022-04-26 | $2.72 | $2.87 | $2.67 | $2.79 | $2.79 | 23,126,790 |
| 2022-04-25 | $3.02 | $3.02 | $2.67 | $2.72 | $2.72 | 27,914,880 |
| 2022-04-22 | $3.09 | $3.09 | $2.99 | $3.07 | $3.07 | 11,317,630 |
| 2022-04-21 | $3.14 | $3.17 | $3.04 | $3.09 | $3.09 | 11,056,200 |
| 2022-04-20 | $3.17 | $3.19 | $3.12 | $3.17 | $3.17 | 6,664,910 |
| 2022-04-19 | $3.13 | $3.21 | $3.12 | $3.16 | $3.16 | 6,384,120 |
| 2022-04-18 | $3.10 | $3.17 | $3.07 | $3.15 | $3.15 | 7,234,770 |
| 2022-04-15 | $3.17 | $3.17 | $3.07 | $3.09 | $3.09 | 8,713,070 |
| 2022-04-14 | $3.19 | $3.25 | $3.17 | $3.19 | $3.19 | 6,018,400 |
| 2022-04-13 | $3.24 | $3.24 | $3.17 | $3.19 | $3.19 | 7,069,280 |
| 2022-04-12 | $3.14 | $3.24 | $3.13 | $3.24 | $3.24 | 7,861,470 |
| 2022-04-11 | $3.28 | $3.28 | $3.09 | $3.14 | $3.14 | 10,015,890 |
| 2022-04-08 | $3.34 | $3.35 | $3.24 | $3.26 | $3.26 | 8,727,970 |
| 2022-04-07 | $3.45 | $3.45 | $3.32 | $3.34 | $3.34 | 11,613,840 |
| 2022-04-06 | $3.34 | $3.46 | $3.34 | $3.46 | $3.46 | 11,374,550 |
| 2022-04-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2022-04-04 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2022-04-01 | $3.36 | $3.39 | $3.33 | $3.36 | $3.36 | 7,614,710 |
| 2022-03-31 | $3.42 | $3.44 | $3.37 | $3.39 | $3.39 | 10,334,880 |
| 2022-03-30 | $3.43 | $3.46 | $3.40 | $3.44 | $3.44 | 6,783,940 |
| 2022-03-29 | $3.51 | $3.51 | $3.39 | $3.42 | $3.42 | 11,147,250 |
| 2022-03-28 | $3.44 | $3.53 | $3.36 | $3.49 | $3.49 | 11,873,300 |
| 2022-03-25 | $3.46 | $3.54 | $3.46 | $3.47 | $3.47 | 9,081,600 |
| 2022-03-24 | $3.57 | $3.57 | $3.47 | $3.48 | $3.48 | 10,867,390 |
| 2022-03-23 | $3.53 | $3.61 | $3.53 | $3.57 | $3.57 | 12,700,260 |
| 2022-03-22 | $3.51 | $3.57 | $3.48 | $3.54 | $3.54 | 9,989,690 |
| 2022-03-21 | $3.50 | $3.56 | $3.46 | $3.51 | $3.51 | 10,706,640 |
| 2022-03-18 | $3.41 | $3.51 | $3.40 | $3.51 | $3.51 | 11,710,230 |
| 2022-03-17 | $3.43 | $3.52 | $3.41 | $3.43 | $3.43 | 14,094,600 |
| 2022-03-16 | $3.28 | $3.42 | $3.24 | $3.40 | $3.40 | 14,089,070 |
| 2022-03-15 | $3.43 | $3.46 | $3.23 | $3.24 | $3.24 | 12,108,480 |
| 2022-03-14 | $3.49 | $3.55 | $3.43 | $3.43 | $3.43 | 11,835,800 |
| 2022-03-11 | $3.44 | $3.49 | $3.36 | $3.47 | $3.47 | 10,585,250 |
| 2022-03-10 | $3.51 | $3.54 | $3.46 | $3.46 | $3.46 | 10,042,700 |
| 2022-03-09 | $3.50 | $3.53 | $3.24 | $3.47 | $3.47 | 17,561,570 |
| 2022-03-08 | $3.54 | $3.59 | $3.41 | $3.47 | $3.47 | 13,045,200 |
| 2022-03-07 | $3.60 | $3.64 | $3.54 | $3.58 | $3.58 | 10,672,930 |
| 2022-03-04 | $3.66 | $3.71 | $3.61 | $3.63 | $3.63 | 12,235,910 |
| 2022-03-03 | $3.65 | $3.68 | $3.64 | $3.65 | $3.65 | 11,222,970 |
| 2022-03-02 | $3.58 | $3.67 | $3.57 | $3.64 | $3.64 | 10,609,980 |
| 2022-03-01 | $3.58 | $3.61 | $3.56 | $3.59 | $3.59 | 8,227,060 |
| 2022-02-28 | $3.64 | $3.66 | $3.54 | $3.56 | $3.56 | 14,127,790 |
| 2022-02-25 | $3.63 | $3.70 | $3.63 | $3.65 | $3.65 | 10,928,420 |
| 2022-02-24 | $3.73 | $3.77 | $3.53 | $3.63 | $3.63 | 20,138,590 |
| 2022-02-23 | $3.71 | $3.76 | $3.68 | $3.75 | $3.75 | 13,597,940 |
| 2022-02-22 | $3.73 | $3.78 | $3.66 | $3.69 | $3.69 | 17,800,000 |
| 2022-02-21 | $3.67 | $3.76 | $3.67 | $3.75 | $3.75 | 14,287,870 |
| 2022-02-18 | $3.63 | $3.69 | $3.63 | $3.67 | $3.67 | 7,772,950 |
| 2022-02-17 | $3.71 | $3.73 | $3.66 | $3.67 | $3.67 | 8,723,030 |
| 2022-02-16 | $3.66 | $3.74 | $3.66 | $3.71 | $3.71 | 8,470,660 |
| 2022-02-15 | $3.69 | $3.69 | $3.64 | $3.66 | $3.66 | 7,014,200 |
| 2022-02-14 | $3.63 | $3.67 | $3.60 | $3.67 | $3.67 | 8,775,550 |
| 2022-02-11 | $3.69 | $3.74 | $3.65 | $3.65 | $3.65 | 13,923,480 |
| 2022-02-10 | $3.70 | $3.77 | $3.67 | $3.70 | $3.70 | 15,964,540 |
| 2022-02-09 | $3.70 | $3.74 | $3.62 | $3.70 | $3.70 | 20,957,050 |
| 2022-02-08 | $3.54 | $3.70 | $3.54 | $3.66 | $3.66 | 24,458,300 |
| 2022-02-07 | $3.51 | $3.61 | $3.48 | $3.56 | $3.56 | 26,198,890 |
| 2022-02-04 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2022-02-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2022-02-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2022-02-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2022-01-28 | $3.45 | $3.60 | $3.43 | $3.53 | $3.53 | 21,632,040 |
| 2022-01-27 | $3.53 | $3.54 | $3.40 | $3.42 | $3.42 | 16,293,740 |
| 2022-01-26 | $3.53 | $3.58 | $3.50 | $3.54 | $3.54 | 10,288,630 |
| 2022-01-25 | $3.76 | $3.76 | $3.47 | $3.50 | $3.50 | 30,762,030 |
| 2022-01-24 | $3.75 | $3.82 | $3.68 | $3.76 | $3.76 | 15,282,750 |
| 2022-01-21 | $3.78 | $3.87 | $3.76 | $3.77 | $3.77 | 19,689,160 |
| 2022-01-20 | $4.05 | $4.07 | $3.76 | $3.80 | $3.80 | 42,950,060 |
| 2022-01-19 | $4.02 | $4.08 | $4.00 | $4.07 | $4.07 | 15,601,330 |
| 2022-01-18 | $4.17 | $4.18 | $4.04 | $4.04 | $4.04 | 25,023,270 |
| 2022-01-17 | $3.99 | $4.14 | $3.99 | $4.13 | $4.13 | 29,620,880 |
| 2022-01-14 | $4.07 | $4.12 | $3.99 | $4.01 | $4.01 | 28,794,610 |
| 2022-01-13 | $4.18 | $4.18 | $4.07 | $4.10 | $4.10 | 28,786,520 |
| 2022-01-12 | $4.14 | $4.24 | $4.12 | $4.18 | $4.18 | 32,343,550 |
| 2022-01-11 | $4.20 | $4.34 | $4.17 | $4.17 | $4.17 | 43,302,790 |
| 2022-01-10 | $4.26 | $4.36 | $4.16 | $4.23 | $4.23 | 73,319,280 |
| 2022-01-07 | $4.14 | $4.50 | $4.01 | $4.32 | $4.32 | 98,584,090 |
| 2022-01-06 | $4.08 | $4.14 | $4.04 | $4.14 | $4.14 | 22,702,420 |
| 2022-01-05 | $4.20 | $4.20 | $4.02 | $4.07 | $4.07 | 31,116,630 |
| 2022-01-04 | $4.08 | $4.19 | $4.07 | $4.15 | $4.15 | 29,934,200 |
| 2022-01-03 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-12-31 | $4.03 | $4.10 | $4.03 | $4.08 | $4.08 | 18,550,420 |
| 2021-12-30 | $3.97 | $4.12 | $3.96 | $4.04 | $4.04 | 24,475,970 |
| 2021-12-29 | $4.02 | $4.04 | $3.95 | $3.96 | $3.96 | 16,415,180 |
| 2021-12-28 | $3.99 | $4.06 | $3.94 | $4.05 | $4.05 | 19,020,010 |
| 2021-12-27 | $3.95 | $3.99 | $3.90 | $3.99 | $3.99 | 18,571,430 |
| 2021-12-24 | $4.08 | $4.12 | $3.95 | $3.95 | $3.95 | 25,917,630 |
| 2021-12-22 | $4.10 | $4.29 | $4.07 | $4.23 | $4.23 | 57,089,320 |
| 2021-12-21 | $4.09 | $4.25 | $4.06 | $4.12 | $4.12 | 45,065,880 |
| 2021-12-20 | $4.05 | $4.06 | $3.95 | $4.04 | $4.04 | 33,027,050 |
| 2021-12-17 | $3.98 | $4.06 | $3.87 | $4.05 | $4.05 | 40,901,230 |
| 2021-12-16 | $3.92 | $4.00 | $3.92 | $3.98 | $3.98 | 23,280,750 |
| 2021-12-15 | $3.98 | $4.01 | $3.89 | $3.91 | $3.91 | 27,692,640 |
| 2021-12-14 | $4.02 | $4.10 | $3.95 | $4.00 | $4.00 | 37,960,360 |
| 2021-12-13 | $3.99 | $4.01 | $3.93 | $3.96 | $3.96 | 20,716,410 |
| 2021-12-08 | $3.88 | $4.14 | $3.80 | $4.08 | $4.08 | 63,005,490 |
| 2021-12-07 | $4.14 | $4.19 | $3.82 | $3.88 | $3.88 | 68,217,890 |
| 2021-12-06 | $3.95 | $4.30 | $3.92 | $4.11 | $4.11 | 83,873,800 |
| 2021-12-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 26,410,980 |
| 2021-12-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 21,593,820 |
| 2021-12-01 | $3.95 | $4.01 | $3.93 | $3.98 | $3.98 | 19,566,240 |
| 2021-11-30 | $4.00 | $4.06 | $3.96 | $3.98 | $3.98 | 31,418,070 |
| 2021-11-29 | $3.79 | $4.09 | $3.78 | $3.97 | $3.97 | 47,084,080 |
| 2021-11-26 | $3.95 | $3.96 | $3.78 | $3.83 | $3.83 | 32,182,220 |
| 2021-11-25 | $3.99 | $4.09 | $3.92 | $3.93 | $3.93 | 38,095,680 |
| 2021-11-24 | $3.93 | $4.07 | $3.88 | $4.03 | $4.03 | 39,979,200 |
| 2021-11-23 | $3.99 | $4.02 | $3.93 | $3.94 | $3.94 | 34,305,830 |
| 2021-11-22 | $4.19 | $4.20 | $3.90 | $4.03 | $4.03 | 63,429,670 |
| 2021-11-19 | $4.05 | $4.17 | $4.01 | $4.16 | $4.16 | 44,823,130 |
| 2021-11-18 | $4.08 | $4.13 | $3.97 | $4.04 | $4.04 | 39,910,660 |
| 2021-11-17 | $3.93 | $4.06 | $3.92 | $4.03 | $4.03 | 37,259,420 |
| 2021-11-16 | $3.86 | $3.98 | $3.86 | $3.91 | $3.91 | 34,148,900 |
| 2021-11-15 | $3.85 | $3.89 | $3.80 | $3.89 | $3.89 | 21,705,890 |
| 2021-11-12 | $3.81 | $3.92 | $3.79 | $3.84 | $3.84 | 35,624,150 |
| 2021-11-11 | $3.74 | $3.84 | $3.72 | $3.82 | $3.82 | 29,298,800 |
| 2021-11-10 | $3.69 | $3.78 | $3.66 | $3.76 | $3.76 | 27,752,160 |
| 2021-11-09 | $3.73 | $3.80 | $3.65 | $3.69 | $3.69 | 25,461,740 |
| 2021-11-08 | $3.66 | $3.77 | $3.65 | $3.73 | $3.73 | 25,343,190 |
| 2021-11-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 23,407,890 |
| 2021-11-04 | $3.63 | $3.70 | $3.58 | $3.67 | $3.67 | 24,033,610 |
| 2021-11-03 | $3.57 | $3.71 | $3.55 | $3.63 | $3.63 | 26,504,080 |
| 2021-11-02 | $3.54 | $3.63 | $3.48 | $3.58 | $3.58 | 25,688,390 |
| 2021-11-01 | $3.55 | $3.60 | $3.52 | $3.56 | $3.56 | 19,198,010 |
| 2021-10-29 | $3.45 | $3.58 | $3.40 | $3.55 | $3.55 | 27,979,250 |
| 2021-10-28 | $3.36 | $3.50 | $3.32 | $3.47 | $3.47 | 25,587,650 |
| 2021-10-27 | $3.50 | $3.53 | $3.36 | $3.38 | $3.38 | 25,953,210 |
| 2021-10-26 | $3.51 | $3.74 | $3.47 | $3.57 | $3.57 | 41,492,280 |
| 2021-10-25 | $3.36 | $3.58 | $3.31 | $3.53 | $3.53 | 24,371,370 |
| 2021-10-22 | $3.40 | $3.45 | $3.37 | $3.38 | $3.38 | 9,675,250 |
| 2021-10-21 | $3.48 | $3.50 | $3.36 | $3.40 | $3.40 | 14,458,500 |
| 2021-10-20 | $3.55 | $3.56 | $3.48 | $3.50 | $3.50 | 8,702,220 |
| 2021-10-19 | $3.54 | $3.56 | $3.51 | $3.55 | $3.55 | 7,984,050 |
| 2021-10-18 | $3.47 | $3.56 | $3.45 | $3.55 | $3.55 | 9,465,460 |
| 2021-10-15 | $3.55 | $3.57 | $3.47 | $3.48 | $3.48 | 11,646,740 |
| 2021-10-14 | $3.63 | $3.64 | $3.54 | $3.55 | $3.55 | 10,245,190 |
| 2021-10-13 | $3.58 | $3.66 | $3.57 | $3.62 | $3.62 | 13,520,190 |
| 2021-10-12 | $3.58 | $3.60 | $3.54 | $3.59 | $3.59 | 12,078,400 |
| 2021-10-11 | $3.60 | $3.61 | $3.53 | $3.60 | $3.60 | 13,523,150 |
| 2021-10-08 | $3.50 | $3.61 | $3.48 | $3.59 | $3.59 | 19,065,580 |
| 2021-10-07 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-10-06 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-09-30 | $3.40 | $3.48 | $3.40 | $3.47 | $3.47 | 10,166,120 |
| 2021-09-29 | $3.48 | $3.49 | $3.39 | $3.39 | $3.39 | 14,498,260 |
| 2021-09-28 | $3.46 | $3.51 | $3.43 | $3.51 | $3.51 | 10,177,240 |
| 2021-09-27 | $3.63 | $3.66 | $3.44 | $3.47 | $3.47 | 22,346,970 |
| 2021-09-24 | $3.76 | $3.78 | $3.59 | $3.62 | $3.62 | 21,182,200 |
| 2021-09-23 | $3.71 | $3.79 | $3.71 | $3.76 | $3.76 | 15,611,430 |
| 2021-09-22 | $3.70 | $3.72 | $3.65 | $3.71 | $3.71 | 17,769,310 |
| 2021-09-21 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-09-20 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-09-17 | $3.90 | $3.92 | $3.68 | $3.76 | $3.76 | 31,927,960 |
| 2021-09-16 | $3.88 | $3.96 | $3.85 | $3.91 | $3.91 | 36,459,830 |
| 2021-09-15 | $3.82 | $3.89 | $3.78 | $3.86 | $3.86 | 20,869,600 |
| 2021-09-14 | $3.88 | $3.91 | $3.81 | $3.82 | $3.82 | 25,412,020 |
| 2021-09-13 | $3.85 | $3.88 | $3.79 | $3.85 | $3.85 | 25,796,800 |
| 2021-09-10 | $3.92 | $3.95 | $3.86 | $3.87 | $3.87 | 25,390,750 |
| 2021-09-09 | $3.99 | $4.03 | $3.91 | $3.94 | $3.94 | 32,972,510 |
| 2021-09-08 | $3.92 | $4.00 | $3.89 | $3.99 | $3.99 | 32,880,770 |
| 2021-09-07 | $3.85 | $3.94 | $3.82 | $3.91 | $3.91 | 29,658,280 |
| 2021-09-06 | $3.85 | $3.87 | $3.78 | $3.85 | $3.85 | 18,567,860 |
| 2021-09-03 | $3.77 | $3.91 | $3.77 | $3.83 | $3.83 | 28,537,310 |
| 2021-09-02 | $3.71 | $3.83 | $3.67 | $3.82 | $3.82 | 30,742,060 |
| 2021-09-01 | $3.73 | $3.79 | $3.63 | $3.73 | $3.73 | 33,085,830 |
| 2021-08-31 | $3.84 | $3.87 | $3.68 | $3.73 | $3.73 | 40,425,520 |
| 2021-08-30 | $3.81 | $3.96 | $3.80 | $3.85 | $3.85 | 34,269,170 |
| 2021-08-27 | $4.23 | $4.23 | $3.91 | $3.91 | $3.91 | 61,637,240 |
| 2021-08-26 | $4.19 | $4.27 | $4.09 | $4.20 | $4.20 | 52,811,350 |
| 2021-08-25 | $4.20 | $4.32 | $4.14 | $4.23 | $4.23 | 45,846,380 |
| 2021-08-24 | $4.19 | $4.33 | $4.10 | $4.12 | $4.12 | 49,028,030 |
| 2021-08-23 | $4.07 | $4.26 | $4.07 | $4.19 | $4.19 | 47,587,700 |
| 2021-08-20 | $4.15 | $4.23 | $4.04 | $4.20 | $4.20 | 38,953,880 |
| 2021-08-19 | $4.27 | $4.28 | $4.07 | $4.17 | $4.17 | 50,353,520 |
| 2021-08-18 | $4.35 | $4.43 | $4.21 | $4.28 | $4.28 | 62,215,350 |
| 2021-08-17 | $4.73 | $4.77 | $4.34 | $4.42 | $4.42 | 100,513,940 |
| 2021-08-16 | $4.68 | $4.86 | $4.59 | $4.73 | $4.73 | 126,761,520 |
| 2021-08-13 | $4.48 | $4.90 | $4.35 | $4.61 | $4.61 | 121,556,360 |
| 2021-08-12 | $4.36 | $4.50 | $4.15 | $4.44 | $4.44 | 112,366,730 |
| 2021-08-11 | $4.32 | $4.70 | $4.29 | $4.61 | $4.61 | 82,628,540 |
| 2021-08-10 | $4.27 | $4.41 | $4.23 | $4.33 | $4.33 | 40,329,110 |
| 2021-08-09 | $4.43 | $4.54 | $4.29 | $4.30 | $4.30 | 40,602,410 |
| 2021-08-06 | $4.39 | $4.64 | $4.32 | $4.41 | $4.41 | 52,591,850 |
| 2021-08-05 | $4.50 | $4.51 | $4.27 | $4.37 | $4.37 | 55,492,340 |
| 2021-08-04 | $4.34 | $4.49 | $4.31 | $4.47 | $4.47 | 46,994,950 |
| 2021-08-03 | $4.34 | $4.64 | $4.30 | $4.37 | $4.37 | 74,494,430 |
| 2021-08-02 | $4.41 | $4.46 | $4.28 | $4.32 | $4.32 | 63,426,380 |
| 2021-07-30 | $4.27 | $4.55 | $4.27 | $4.39 | $4.39 | 114,523,370 |
| 2021-07-29 | $3.78 | $4.46 | $3.78 | $4.31 | $4.31 | 141,033,220 |
| 2021-07-28 | $3.90 | $3.94 | $3.66 | $3.72 | $3.72 | 36,569,210 |
| 2021-07-27 | $4.17 | $4.22 | $3.94 | $3.94 | $3.94 | 44,095,590 |
| 2021-07-26 | $4.20 | $4.20 | $3.99 | $4.13 | $4.13 | 43,793,370 |
| 2021-07-23 | $4.30 | $4.36 | $4.17 | $4.24 | $4.24 | 50,217,350 |
| 2021-07-22 | $4.17 | $4.40 | $4.13 | $4.34 | $4.34 | 79,311,410 |
| 2021-07-21 | $4.18 | $4.22 | $4.11 | $4.16 | $4.16 | 35,338,220 |
| 2021-07-20 | $4.10 | $4.20 | $4.04 | $4.16 | $4.16 | 48,483,510 |
| 2021-07-19 | $3.97 | $4.26 | $3.89 | $4.11 | $4.11 | 58,746,170 |
| 2021-07-16 | $3.84 | $4.04 | $3.81 | $3.97 | $3.97 | 34,287,590 |
| 2021-07-15 | $3.89 | $3.91 | $3.76 | $3.86 | $3.86 | 22,097,340 |
| 2021-07-14 | $4.04 | $4.05 | $3.88 | $3.89 | $3.89 | 21,272,920 |
| 2021-07-13 | $4.06 | $4.07 | $3.97 | $4.00 | $4.00 | 22,940,730 |
| 2021-07-12 | $4.02 | $4.12 | $3.97 | $4.06 | $4.06 | 36,948,060 |
| 2021-07-09 | $3.95 | $4.00 | $3.91 | $3.98 | $3.98 | 22,533,430 |
| 2021-07-08 | $4.00 | $4.08 | $3.95 | $3.99 | $3.99 | 33,109,540 |
| 2021-07-07 | $3.96 | $4.04 | $3.93 | $3.99 | $3.99 | 32,038,490 |
| 2021-07-06 | $3.88 | $4.04 | $3.84 | $3.95 | $3.95 | 43,820,410 |
| 2021-07-05 | $3.70 | $3.89 | $3.70 | $3.87 | $3.87 | 28,225,400 |
| 2021-07-02 | $3.71 | $3.78 | $3.65 | $3.71 | $3.71 | 20,541,650 |
| 2021-07-01 | $3.84 | $3.87 | $3.65 | $3.70 | $3.70 | 32,138,620 |
| 2021-06-30 | $3.79 | $3.95 | $3.79 | $3.82 | $3.82 | 24,176,840 |
| 2021-06-29 | $3.90 | $3.91 | $3.77 | $3.79 | $3.79 | 22,809,230 |
| 2021-06-28 | $3.88 | $3.95 | $3.87 | $3.91 | $3.91 | 15,378,770 |
| 2021-06-25 | $4.04 | $4.07 | $3.87 | $3.92 | $3.92 | 31,957,820 |
| 2021-06-24 | $4.11 | $4.16 | $4.00 | $4.06 | $4.06 | 27,759,650 |
| 2021-06-23 | $4.15 | $4.19 | $4.07 | $4.13 | $4.13 | 35,379,810 |
| 2021-06-22 | $4.20 | $4.27 | $4.08 | $4.12 | $4.12 | 56,200,110 |
| 2021-06-21 | $3.90 | $4.40 | $3.86 | $4.22 | $4.22 | 77,717,400 |
| 2021-06-18 | $3.81 | $3.94 | $3.81 | $3.94 | $3.94 | 33,364,740 |
| 2021-06-17 | $3.77 | $3.86 | $3.70 | $3.83 | $3.83 | 35,743,450 |
| 2021-06-16 | $3.83 | $3.98 | $3.77 | $3.82 | $3.82 | 47,445,570 |
| 2021-06-15 | $3.76 | $3.87 | $3.73 | $3.85 | $3.85 | 32,890,130 |
| 2021-06-14 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2021-06-11 | $3.75 | $3.82 | $3.72 | $3.77 | $3.77 | 22,590,720 |
| 2021-06-10 | $3.66 | $3.78 | $3.63 | $3.75 | $3.75 | 25,550,790 |
| 2021-06-09 | $3.73 | $3.75 | $3.65 | $3.66 | $3.66 | 14,779,070 |
| 2021-06-08 | $3.62 | $3.72 | $3.56 | $3.68 | $3.68 | 23,040,190 |
| 2021-06-07 | $3.60 | $3.62 | $3.55 | $3.61 | $3.61 | 12,460,170 |
| 2021-06-04 | $3.56 | $3.61 | $3.54 | $3.58 | $3.58 | 17,591,430 |
| 2021-06-03 | $3.50 | $3.61 | $3.48 | $3.55 | $3.55 | 17,469,480 |
| 2021-06-02 | $3.55 | $3.58 | $3.48 | $3.50 | $3.50 | 16,185,800 |
| 2021-06-01 | $3.56 | $3.56 | $3.51 | $3.54 | $3.54 | 12,018,820 |
| 2021-05-31 | $3.45 | $3.54 | $3.45 | $3.53 | $3.53 | 16,221,450 |
| 2021-05-28 | $3.53 | $3.54 | $3.43 | $3.44 | $3.44 | 13,332,440 |
| 2021-05-27 | $3.49 | $3.55 | $3.47 | $3.54 | $3.54 | 15,624,320 |
| 2021-05-26 | $3.46 | $3.51 | $3.44 | $3.49 | $3.49 | 11,307,010 |
| 2021-05-25 | $3.45 | $3.47 | $3.41 | $3.46 | $3.46 | 9,829,290 |
| 2021-05-24 | $3.42 | $3.47 | $3.40 | $3.44 | $3.44 | 9,932,360 |
| 2021-05-21 | $3.43 | $3.48 | $3.40 | $3.43 | $3.43 | 10,982,940 |
| 2021-05-20 | $3.39 | $3.43 | $3.37 | $3.43 | $3.43 | 11,057,530 |
| 2021-05-19 | $3.42 | $3.42 | $3.38 | $3.40 | $3.40 | 9,513,700 |
| 2021-05-18 | $3.44 | $3.45 | $3.41 | $3.41 | $3.41 | 10,138,830 |
| 2021-05-17 | $3.52 | $3.52 | $3.42 | $3.43 | $3.43 | 15,167,020 |
| 2021-05-14 | $3.50 | $3.53 | $3.47 | $3.52 | $3.52 | 12,759,720 |
| 2021-05-13 | $3.47 | $3.56 | $3.46 | $3.48 | $3.48 | 14,788,900 |
| 2021-05-12 | $3.41 | $3.50 | $3.39 | $3.50 | $3.50 | 14,839,590 |
| 2021-05-11 | $3.45 | $3.45 | $3.37 | $3.43 | $3.43 | 11,872,270 |
| 2021-05-10 | $3.44 | $3.44 | $3.33 | $3.41 | $3.41 | 16,874,600 |
| 2021-05-07 | $3.45 | $3.46 | $3.40 | $3.42 | $3.42 | 8,158,860 |
| 2021-05-06 | $3.47 | $3.51 | $3.43 | $3.44 | $3.44 | 9,486,510 |
| 2021-05-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-05-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-04-30 | $3.53 | $3.57 | $3.45 | $3.50 | $3.50 | 10,706,360 |
| 2021-04-29 | $3.50 | $3.59 | $3.49 | $3.54 | $3.54 | 14,729,140 |
| 2021-04-28 | $3.48 | $3.50 | $3.42 | $3.48 | $3.48 | 14,539,160 |
| 2021-04-27 | $3.49 | $3.53 | $3.36 | $3.42 | $3.42 | 16,219,320 |
| 2021-04-26 | $3.56 | $3.56 | $3.49 | $3.52 | $3.52 | 16,447,900 |
| 2021-04-23 | $3.60 | $3.67 | $3.55 | $3.58 | $3.58 | 15,354,480 |
| 2021-04-22 | $3.65 | $3.68 | $3.58 | $3.60 | $3.60 | 12,829,590 |
| 2021-04-21 | $3.76 | $3.77 | $3.61 | $3.63 | $3.63 | 17,896,940 |
| 2021-04-20 | $3.72 | $3.82 | $3.72 | $3.75 | $3.75 | 17,896,070 |
| 2021-04-19 | $3.71 | $3.78 | $3.69 | $3.74 | $3.74 | 15,458,230 |
| 2021-04-16 | $3.61 | $3.73 | $3.61 | $3.71 | $3.71 | 17,103,820 |
| 2021-04-15 | $3.60 | $3.63 | $3.56 | $3.60 | $3.60 | 10,163,700 |
| 2021-04-14 | $3.54 | $3.61 | $3.52 | $3.59 | $3.59 | 8,513,710 |
| 2021-04-13 | $3.60 | $3.61 | $3.52 | $3.54 | $3.54 | 9,325,990 |
| 2021-04-12 | $3.67 | $3.68 | $3.54 | $3.55 | $3.55 | 15,708,280 |
| 2021-04-09 | $3.72 | $3.75 | $3.66 | $3.68 | $3.68 | 11,837,490 |
| 2021-04-08 | $3.78 | $3.86 | $3.72 | $3.74 | $3.74 | 17,011,700 |
| 2021-04-07 | $3.75 | $3.81 | $3.72 | $3.81 | $3.81 | 18,481,340 |
| 2021-04-06 | $3.71 | $3.75 | $3.70 | $3.73 | $3.73 | 12,272,890 |
| 2021-04-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-04-02 | $3.73 | $3.75 | $3.69 | $3.72 | $3.72 | 14,681,050 |
| 2021-04-01 | $3.81 | $3.82 | $3.69 | $3.72 | $3.72 | 20,038,130 |
| 2021-03-31 | $3.66 | $3.85 | $3.65 | $3.83 | $3.83 | 26,357,800 |
| 2021-03-30 | $3.72 | $3.77 | $3.62 | $3.64 | $3.64 | 14,548,930 |
| 2021-03-29 | $3.70 | $3.81 | $3.67 | $3.72 | $3.72 | 15,644,590 |
| 2021-03-26 | $3.73 | $3.73 | $3.65 | $3.70 | $3.70 | 12,173,930 |
| 2021-03-25 | $3.69 | $3.75 | $3.67 | $3.70 | $3.70 | 11,385,140 |
| 2021-03-24 | $3.77 | $3.77 | $3.67 | $3.67 | $3.67 | 18,175,200 |
| 2021-03-23 | $3.92 | $3.92 | $3.75 | $3.77 | $3.77 | 19,866,230 |
| 2021-03-22 | $3.96 | $3.98 | $3.85 | $3.90 | $3.90 | 26,882,040 |
| 2021-03-19 | $3.86 | $3.99 | $3.81 | $3.98 | $3.98 | 24,256,970 |
| 2021-03-18 | $3.93 | $3.99 | $3.81 | $3.89 | $3.89 | 30,355,000 |
| 2021-03-17 | $3.94 | $3.99 | $3.90 | $3.95 | $3.95 | 30,587,960 |
| 2021-03-16 | $3.90 | $3.99 | $3.87 | $3.92 | $3.92 | 34,098,850 |
| 2021-03-15 | $3.65 | $3.96 | $3.60 | $3.89 | $3.89 | 49,791,980 |
| 2021-03-12 | $3.60 | $3.70 | $3.57 | $3.64 | $3.64 | 23,275,570 |
| 2021-03-11 | $3.53 | $3.61 | $3.46 | $3.59 | $3.59 | 20,315,960 |
| 2021-03-10 | $3.91 | $3.93 | $3.50 | $3.53 | $3.53 | 39,706,890 |
| 2021-03-09 | $3.95 | $4.00 | $3.84 | $3.89 | $3.89 | 34,657,980 |
| 2021-03-08 | $4.00 | $4.04 | $3.93 | $3.95 | $3.95 | 33,827,190 |
| 2021-03-05 | $3.82 | $4.06 | $3.80 | $3.98 | $3.98 | 45,102,420 |
| 2021-03-04 | $3.80 | $3.90 | $3.74 | $3.85 | $3.85 | 35,132,600 |
| 2021-03-03 | $3.79 | $3.82 | $3.76 | $3.79 | $3.79 | 19,374,260 |
| 2021-03-02 | $3.84 | $3.87 | $3.76 | $3.79 | $3.79 | 18,660,790 |
| 2021-03-01 | $3.75 | $3.87 | $3.75 | $3.85 | $3.85 | 27,756,690 |
| 2021-02-26 | $3.67 | $3.79 | $3.66 | $3.77 | $3.77 | 19,977,840 |
| 2021-02-25 | $3.86 | $3.91 | $3.70 | $3.72 | $3.72 | 36,727,820 |
| 2021-02-24 | $3.72 | $3.85 | $3.67 | $3.84 | $3.84 | 41,320,160 |
| 2021-02-23 | $3.73 | $3.84 | $3.68 | $3.71 | $3.71 | 34,496,740 |
| 2021-02-22 | $3.80 | $3.91 | $3.75 | $3.76 | $3.76 | 51,355,630 |
| 2021-02-19 | $3.69 | $3.82 | $3.65 | $3.82 | $3.82 | 38,876,630 |
| 2021-02-18 | $3.61 | $3.72 | $3.60 | $3.70 | $3.70 | 43,038,590 |
| 2021-02-17 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-02-16 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-02-15 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-02-12 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-02-11 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-02-10 | $3.51 | $3.64 | $3.47 | $3.57 | $3.57 | 40,872,440 |
| 2021-02-09 | $3.60 | $3.60 | $3.50 | $3.53 | $3.53 | 23,622,000 |
| 2021-02-08 | $3.57 | $3.70 | $3.48 | $3.55 | $3.55 | 36,180,860 |
| 2021-02-05 | $3.50 | $3.55 | $3.46 | $3.54 | $3.54 | 28,808,570 |
| 2021-02-04 | $3.46 | $3.56 | $3.39 | $3.51 | $3.51 | 35,320,540 |
| 2021-02-03 | $3.31 | $3.54 | $3.29 | $3.50 | $3.50 | 46,817,550 |
| 2021-02-02 | $3.26 | $3.35 | $3.23 | $3.34 | $3.34 | 22,301,970 |
| 2021-02-01 | $3.37 | $3.39 | $3.29 | $3.33 | $3.33 | 24,148,960 |
| 2021-01-29 | $3.24 | $3.32 | $3.17 | $3.25 | $3.25 | 20,741,380 |
| 2021-01-28 | $3.19 | $3.28 | $3.16 | $3.23 | $3.23 | 22,343,460 |
| 2021-01-27 | $3.34 | $3.34 | $3.22 | $3.22 | $3.22 | 16,860,450 |
| 2021-01-26 | $3.31 | $3.40 | $3.28 | $3.29 | $3.29 | 23,086,760 |
| 2021-01-25 | $3.63 | $3.63 | $3.32 | $3.33 | $3.33 | 33,844,260 |
| 2021-01-22 | $3.60 | $3.68 | $3.53 | $3.54 | $3.54 | 29,722,370 |
| 2021-01-21 | $3.55 | $3.68 | $3.54 | $3.60 | $3.60 | 32,730,240 |
| 2021-01-20 | $3.54 | $3.71 | $3.50 | $3.59 | $3.59 | 33,231,680 |
| 2021-01-19 | $3.51 | $3.59 | $3.48 | $3.56 | $3.56 | 26,875,880 |
| 2021-01-18 | $3.54 | $3.63 | $3.51 | $3.54 | $3.54 | 30,367,910 |
| 2021-01-15 | $3.50 | $3.63 | $3.50 | $3.55 | $3.55 | 38,065,530 |
| 2021-01-14 | $3.31 | $3.48 | $3.30 | $3.41 | $3.41 | 32,781,860 |
| 2021-01-13 | $3.28 | $3.41 | $3.13 | $3.39 | $3.39 | 32,258,100 |
| 2021-01-12 | $3.22 | $3.34 | $3.21 | $3.28 | $3.28 | 18,740,310 |
| 2021-01-11 | $3.36 | $3.40 | $3.15 | $3.21 | $3.21 | 26,740,540 |
| 2021-01-08 | $3.28 | $3.41 | $3.28 | $3.35 | $3.35 | 21,050,910 |
| 2021-01-07 | $3.55 | $3.58 | $3.28 | $3.31 | $3.31 | 32,963,210 |
| 2021-01-06 | $3.68 | $3.70 | $3.52 | $3.55 | $3.55 | 22,921,870 |
| 2021-01-05 | $3.63 | $3.72 | $3.61 | $3.68 | $3.68 | 28,024,780 |
| 2021-01-04 | $3.53 | $3.65 | $3.51 | $3.64 | $3.64 | 29,179,770 |
| 2021-01-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2020-12-31 | $3.51 | $3.59 | $3.51 | $3.54 | $3.54 | 22,919,990 |
| 2020-12-30 | $3.60 | $3.65 | $3.47 | $3.53 | $3.53 | 29,539,440 |
| 2020-12-29 | $3.51 | $3.62 | $3.47 | $3.53 | $3.53 | 26,860,900 |
| 2020-12-28 | $3.48 | $3.54 | $3.46 | $3.48 | $3.48 | 18,233,470 |
| 2020-12-25 | $3.44 | $3.53 | $3.43 | $3.50 | $3.50 | 18,136,300 |
| 2020-12-24 | $3.64 | $3.64 | $3.45 | $3.47 | $3.47 | 29,493,670 |
| 2020-12-23 | $3.68 | $3.70 | $3.61 | $3.64 | $3.64 | 18,955,050 |
| 2020-12-22 | $3.77 | $3.77 | $3.62 | $3.63 | $3.63 | 30,019,010 |
| 2020-12-21 | $3.77 | $3.83 | $3.73 | $3.79 | $3.79 | 25,189,470 |
| 2020-12-18 | $3.87 | $3.90 | $3.78 | $3.78 | $3.78 | 28,585,500 |
| 2020-12-17 | $3.79 | $3.95 | $3.71 | $3.90 | $3.90 | 41,822,340 |
| 2020-12-16 | $4.03 | $4.13 | $3.83 | $3.83 | $3.83 | 67,474,520 |
| 2020-12-15 | $3.92 | $4.29 | $3.92 | $4.10 | $4.10 | 84,553,400 |
| 2020-12-14 | $4.10 | $4.40 | $4.02 | $4.03 | $4.03 | 99,918,180 |
| 2020-12-11 | $3.88 | $3.88 | $3.69 | $3.74 | $3.74 | 26,834,350 |
| 2020-12-10 | $3.96 | $3.97 | $3.84 | $3.85 | $3.85 | 25,147,910 |
| 2020-12-09 | $4.03 | $4.04 | $3.95 | $3.95 | $3.95 | 26,041,010 |
| 2020-12-08 | $4.07 | $4.11 | $4.02 | $4.04 | $4.04 | 22,080,680 |
| 2020-12-07 | $4.22 | $4.25 | $4.08 | $4.10 | $4.10 | 30,214,290 |
| 2020-12-04 | $4.17 | $4.30 | $4.13 | $4.20 | $4.20 | 39,292,990 |
| 2020-12-03 | $4.32 | $4.45 | $4.22 | $4.24 | $4.24 | 75,186,020 |
| 2020-12-02 | $4.25 | $4.44 | $4.18 | $4.34 | $4.34 | 87,166,950 |
| 2020-12-01 | $4.06 | $4.35 | $4.03 | $4.23 | $4.23 | 76,637,010 |
| 2020-11-30 | $3.98 | $4.10 | $3.95 | $4.06 | $4.06 | 43,194,840 |
| 2020-11-27 | $3.91 | $4.03 | $3.86 | $4.00 | $4.00 | 32,543,190 |
| 2020-11-26 | $3.92 | $3.98 | $3.88 | $3.90 | $3.90 | 29,508,580 |
| 2020-11-25 | $4.05 | $4.09 | $3.97 | $3.97 | $3.97 | 26,937,240 |
| 2020-11-24 | $4.04 | $4.07 | $4.00 | $4.03 | $4.03 | 22,681,350 |
| 2020-11-23 | $4.08 | $4.09 | $3.97 | $4.01 | $4.01 | 32,396,580 |
| 2020-11-20 | $4.13 | $4.18 | $4.04 | $4.09 | $4.09 | 30,229,010 |
| 2020-11-19 | $4.06 | $4.15 | $4.01 | $4.13 | $4.13 | 39,890,790 |
| 2020-11-18 | $4.00 | $4.26 | $3.99 | $4.13 | $4.13 | 47,661,280 |
| 2020-11-17 | $3.98 | $4.05 | $3.94 | $4.03 | $4.03 | 33,994,730 |
| 2020-11-16 | $4.07 | $4.10 | $3.96 | $3.97 | $3.97 | 45,223,880 |
| 2020-11-13 | $4.27 | $4.27 | $4.06 | $4.08 | $4.08 | 66,298,750 |
| 2020-11-12 | $4.50 | $4.58 | $4.32 | $4.36 | $4.36 | 77,737,690 |
| 2020-11-11 | $4.43 | $4.97 | $4.43 | $4.59 | $4.59 | 143,241,390 |
| 2020-11-10 | $4.51 | $4.52 | $4.25 | $4.32 | $4.32 | 50,549,280 |
| 2020-11-09 | $4.37 | $4.54 | $4.34 | $4.48 | $4.48 | 53,774,970 |
| 2020-11-06 | $4.48 | $4.58 | $4.26 | $4.34 | $4.34 | 47,213,900 |
| 2020-11-05 | $4.43 | $4.52 | $4.35 | $4.46 | $4.46 | 43,495,540 |
| 2020-11-04 | $4.46 | $4.48 | $4.31 | $4.34 | $4.34 | 31,445,870 |
| 2020-11-03 | $4.32 | $4.52 | $4.28 | $4.41 | $4.41 | 41,123,160 |
| 2020-11-02 | $4.27 | $4.32 | $4.17 | $4.28 | $4.28 | 33,819,700 |
| 2020-10-30 | $4.70 | $4.73 | $4.22 | $4.22 | $4.22 | 63,281,600 |
| 2020-10-29 | $4.71 | $4.84 | $4.68 | $4.68 | $4.68 | 43,996,510 |
| 2020-10-28 | $4.69 | $4.91 | $4.48 | $4.84 | $4.84 | 67,941,310 |
| 2020-10-27 | $4.68 | $4.77 | $4.55 | $4.68 | $4.68 | 40,867,140 |
| 2020-10-26 | $4.62 | $4.79 | $4.54 | $4.74 | $4.74 | 43,592,100 |
| 2020-10-23 | $4.89 | $4.98 | $4.66 | $4.69 | $4.69 | 58,731,140 |
| 2020-10-22 | $4.91 | $5.05 | $4.75 | $4.88 | $4.88 | 71,248,180 |
| 2020-10-21 | $5.06 | $5.16 | $4.89 | $4.91 | $4.91 | 76,499,950 |
| 2020-10-20 | $4.92 | $5.13 | $4.84 | $5.10 | $5.10 | 97,793,630 |
| 2020-10-19 | $4.77 | $5.02 | $4.77 | $4.89 | $4.89 | 88,739,720 |
| 2020-10-16 | $4.74 | $4.76 | $4.65 | $4.70 | $4.70 | 53,385,120 |
| 2020-10-15 | $4.95 | $5.05 | $4.70 | $4.77 | $4.77 | 91,440,950 |
| 2020-10-14 | $5.12 | $5.28 | $4.98 | $5.03 | $5.03 | 115,052,820 |
| 2020-10-13 | $5.01 | $5.56 | $4.91 | $5.16 | $5.16 | 164,743,610 |
| 2020-10-12 | $4.88 | $5.07 | $4.75 | $4.98 | $4.98 | 147,807,300 |
| 2020-10-09 | $4.55 | $4.93 | $4.50 | $4.86 | $4.86 | 134,782,860 |
| 2020-10-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-10-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-10-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-10-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-10-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-10-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-09-30 | $4.62 | $4.63 | $4.35 | $4.40 | $4.40 | 104,967,340 |
| 2020-09-29 | $4.70 | $4.74 | $4.57 | $4.58 | $4.58 | 85,149,010 |
| 2020-09-28 | $4.86 | $4.95 | $4.53 | $4.70 | $4.70 | 105,310,310 |
| 2020-09-25 | $5.17 | $5.24 | $4.77 | $4.78 | $4.78 | 128,511,590 |
| 2020-09-24 | $5.43 | $5.77 | $5.13 | $5.17 | $5.17 | 159,283,970 |
| 2020-09-23 | $5.80 | $5.88 | $5.28 | $5.61 | $5.61 | 189,588,370 |
| 2020-09-22 | $6.00 | $6.24 | $5.59 | $5.75 | $5.75 | 218,813,360 |
| 2020-09-21 | $6.10 | $6.82 | $5.90 | $6.30 | $6.30 | 296,546,870 |
| 2020-09-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 11,660,900 |
| 2020-09-17 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-16 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-15 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-14 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-11 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-10 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-09 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-08 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2020-09-03 | $5.17 | $5.26 | $4.60 | $4.73 | $4.73 | 214,893,830 |
| 2020-09-02 | $4.20 | $5.05 | $4.20 | $5.05 | $5.05 | 147,406,260 |
| 2020-09-01 | $4.08 | $4.25 | $4.01 | $4.21 | $4.21 | 83,265,400 |
| 2020-08-31 | $3.98 | $4.28 | $3.90 | $4.03 | $4.03 | 83,924,730 |
| 2020-08-28 | $3.97 | $4.10 | $3.93 | $3.99 | $3.99 | 60,632,310 |
| 2020-08-27 | $3.88 | $4.15 | $3.84 | $4.08 | $4.08 | 79,528,170 |
| 2020-08-26 | $4.02 | $4.05 | $3.84 | $3.88 | $3.88 | 75,754,280 |
| 2020-08-25 | $3.77 | $4.14 | $3.77 | $4.09 | $4.09 | 121,950,200 |
| 2020-08-24 | $3.56 | $4.07 | $3.54 | $3.85 | $3.85 | 94,811,750 |
| 2020-08-21 | $3.50 | $3.60 | $3.50 | $3.59 | $3.59 | 28,382,440 |
| 2020-08-20 | $3.61 | $3.63 | $3.48 | $3.49 | $3.49 | 35,054,350 |
| 2020-08-19 | $3.68 | $3.77 | $3.63 | $3.63 | $3.63 | 45,583,360 |
| 2020-08-18 | $3.63 | $3.75 | $3.63 | $3.72 | $3.72 | 53,641,530 |
| 2020-08-17 | $3.54 | $3.79 | $3.48 | $3.67 | $3.67 | 66,307,560 |
| 2020-08-14 | $3.60 | $3.60 | $3.49 | $3.53 | $3.53 | 30,385,300 |
| 2020-08-13 | $3.61 | $3.72 | $3.54 | $3.59 | $3.59 | 47,751,990 |
| 2020-08-12 | $3.51 | $3.73 | $3.45 | $3.59 | $3.59 | 57,382,190 |
| 2020-08-11 | $3.58 | $3.66 | $3.47 | $3.50 | $3.50 | 39,587,470 |
| 2020-08-10 | $3.42 | $3.70 | $3.42 | $3.57 | $3.57 | 40,703,260 |
| 2020-08-07 | $3.56 | $3.58 | $3.41 | $3.45 | $3.45 | 28,473,020 |
| 2020-08-06 | $3.50 | $3.60 | $3.46 | $3.56 | $3.56 | 49,212,490 |
| 2020-08-05 | $3.41 | $3.53 | $3.37 | $3.51 | $3.51 | 35,981,580 |
| 2020-08-04 | $3.46 | $3.51 | $3.40 | $3.42 | $3.42 | 26,737,370 |
| 2020-08-03 | $3.35 | $3.47 | $3.34 | $3.46 | $3.46 | 37,438,950 |
| 2020-07-31 | $3.31 | $3.36 | $3.27 | $3.33 | $3.33 | 18,159,410 |
| 2020-07-30 | $3.35 | $3.44 | $3.29 | $3.31 | $3.31 | 21,154,560 |
| 2020-07-29 | $3.25 | $3.36 | $3.23 | $3.34 | $3.34 | 25,663,020 |
| 2020-07-28 | $3.22 | $3.27 | $3.21 | $3.24 | $3.24 | 15,589,650 |
| 2020-07-27 | $3.29 | $3.29 | $3.17 | $3.21 | $3.21 | 16,111,860 |
| 2020-07-24 | $3.29 | $3.40 | $3.20 | $3.27 | $3.27 | 30,598,360 |
| 2020-07-23 | $3.35 | $3.37 | $3.22 | $3.30 | $3.30 | 21,913,450 |
| 2020-07-22 | $3.36 | $3.42 | $3.35 | $3.38 | $3.38 | 20,122,890 |
| 2020-07-21 | $3.36 | $3.45 | $3.34 | $3.37 | $3.37 | 22,695,610 |
| 2020-07-20 | $3.22 | $3.36 | $3.20 | $3.35 | $3.35 | 25,038,750 |
| 2020-07-17 | $3.22 | $3.26 | $3.15 | $3.18 | $3.18 | 19,577,090 |
| 2020-07-16 | $3.37 | $3.43 | $3.19 | $3.21 | $3.21 | 33,576,020 |
| 2020-07-15 | $3.55 | $3.55 | $3.36 | $3.36 | $3.36 | 33,401,670 |
| 2020-07-14 | $3.60 | $3.64 | $3.46 | $3.52 | $3.52 | 35,459,570 |
| 2020-07-13 | $3.50 | $3.57 | $3.47 | $3.56 | $3.56 | 37,181,950 |
| 2020-07-10 | $3.56 | $3.61 | $3.46 | $3.48 | $3.48 | 37,401,240 |
| 2020-07-09 | $3.53 | $3.70 | $3.46 | $3.59 | $3.59 | 57,031,970 |
| 2020-07-08 | $3.47 | $3.55 | $3.43 | $3.52 | $3.52 | 49,461,040 |
| 2020-07-07 | $3.39 | $3.68 | $3.36 | $3.47 | $3.47 | 84,031,010 |
| 2020-07-06 | $3.21 | $3.40 | $3.20 | $3.35 | $3.35 | 53,738,000 |
| 2020-07-03 | $3.15 | $3.22 | $3.13 | $3.20 | $3.20 | 29,837,580 |
| 2020-07-02 | $3.06 | $3.16 | $3.04 | $3.15 | $3.15 | 17,969,090 |
| 2020-07-01 | $3.07 | $3.08 | $3.04 | $3.06 | $3.06 | 10,877,350 |
| 2020-06-30 | $3.06 | $3.09 | $3.05 | $3.07 | $3.07 | 10,298,650 |
| 2020-06-29 | $3.15 | $3.15 | $3.02 | $3.04 | $3.04 | 24,273,190 |
| 2020-06-26 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2020-06-25 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2020-06-24 | $3.16 | $3.23 | $3.15 | $3.16 | $3.16 | 25,495,270 |
| 2020-06-23 | $3.14 | $3.18 | $3.12 | $3.16 | $3.16 | 23,437,580 |
| 2020-06-22 | $3.13 | $3.15 | $3.11 | $3.12 | $3.12 | 11,013,100 |
| 2020-06-19 | $3.15 | $3.16 | $3.11 | $3.12 | $3.12 | 14,409,170 |
| 2020-06-18 | $3.16 | $3.17 | $3.14 | $3.15 | $3.15 | 11,660,260 |
| 2020-06-17 | $3.17 | $3.20 | $3.13 | $3.16 | $3.16 | 14,620,010 |
| 2020-06-16 | $3.16 | $3.19 | $3.15 | $3.19 | $3.19 | 15,113,040 |
| 2020-06-15 | $3.22 | $3.26 | $3.13 | $3.14 | $3.14 | 22,320,530 |
| 2020-06-12 | $3.22 | $3.28 | $3.17 | $3.25 | $3.25 | 20,175,940 |
| 2020-06-11 | $3.26 | $3.32 | $3.22 | $3.25 | $3.25 | 21,845,200 |
| 2020-06-10 | $3.26 | $3.34 | $3.22 | $3.29 | $3.29 | 30,929,030 |
| 2020-06-09 | $3.28 | $3.32 | $3.23 | $3.26 | $3.26 | 21,036,640 |
| 2020-06-08 | $3.31 | $3.38 | $3.29 | $3.30 | $3.30 | 23,575,110 |
| 2020-06-05 | $3.29 | $3.31 | $3.26 | $3.30 | $3.30 | 11,621,400 |
| 2020-06-04 | $3.32 | $3.34 | $3.26 | $3.30 | $3.30 | 16,770,490 |
| 2020-06-03 | $3.35 | $3.39 | $3.28 | $3.30 | $3.30 | 22,453,240 |
| 2020-06-02 | $3.33 | $3.42 | $3.29 | $3.37 | $3.37 | 35,580,070 |
| 2020-06-01 | $3.25 | $3.38 | $3.22 | $3.32 | $3.32 | 33,218,290 |
| 2020-05-29 | $3.17 | $3.28 | $3.16 | $3.25 | $3.25 | 28,230,130 |
| 2020-05-28 | $3.13 | $3.20 | $3.12 | $3.18 | $3.18 | 24,311,940 |
| 2020-05-27 | $3.13 | $3.18 | $3.11 | $3.13 | $3.13 | 17,393,460 |
| 2020-05-26 | $3.07 | $3.15 | $3.06 | $3.12 | $3.12 | 16,297,490 |
| 2020-05-25 | $3.12 | $3.12 | $3.01 | $3.09 | $3.09 | 15,119,030 |
| 2020-05-22 | $3.15 | $3.15 | $3.05 | $3.10 | $3.10 | 18,251,100 |
| 2020-05-21 | $3.20 | $3.20 | $3.10 | $3.15 | $3.15 | 12,070,520 |
| 2020-05-20 | $3.16 | $3.27 | $3.14 | $3.19 | $3.19 | 21,258,000 |
| 2020-05-19 | $3.20 | $3.20 | $3.14 | $3.17 | $3.17 | 13,197,070 |
| 2020-05-18 | $3.20 | $3.20 | $3.12 | $3.16 | $3.16 | 19,036,130 |
| 2020-05-15 | $3.20 | $3.22 | $3.14 | $3.19 | $3.19 | 14,971,510 |
| 2020-05-14 | $3.20 | $3.22 | $3.15 | $3.19 | $3.19 | 13,392,330 |
| 2020-05-13 | $3.25 | $3.26 | $3.14 | $3.20 | $3.20 | 16,396,370 |
| 2020-05-12 | $3.25 | $3.25 | $3.08 | $3.18 | $3.18 | 19,489,860 |
| 2020-05-11 | $3.31 | $3.35 | $3.22 | $3.24 | $3.24 | 16,211,740 |
| 2020-05-08 | $3.31 | $3.38 | $3.28 | $3.32 | $3.32 | 19,080,940 |
| 2020-05-07 | $3.32 | $3.40 | $3.28 | $3.28 | $3.28 | 19,229,800 |
| 2020-05-06 | $3.24 | $3.32 | $3.15 | $3.31 | $3.31 | 17,514,870 |
| 2020-05-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2020-05-04 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2020-05-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2020-04-30 | $3.20 | $3.34 | $3.18 | $3.28 | $3.28 | 23,285,800 |
| 2020-04-29 | $3.20 | $3.23 | $3.10 | $3.18 | $3.18 | 18,772,510 |
| 2020-04-28 | $3.35 | $3.35 | $2.99 | $3.20 | $3.20 | 31,164,140 |
| 2020-04-27 | $3.42 | $3.42 | $3.30 | $3.32 | $3.32 | 13,512,860 |
| 2020-04-24 | $3.53 | $3.53 | $3.35 | $3.38 | $3.38 | 16,069,680 |
| 2020-04-23 | $3.54 | $3.60 | $3.48 | $3.51 | $3.51 | 21,376,960 |
| 2020-04-22 | $3.48 | $3.55 | $3.42 | $3.53 | $3.53 | 19,786,490 |
| 2020-04-21 | $3.51 | $3.55 | $3.45 | $3.51 | $3.51 | 17,960,720 |
| 2020-04-20 | $3.53 | $3.57 | $3.51 | $3.53 | $3.53 | 11,956,020 |
| 2020-04-17 | $3.65 | $3.65 | $3.55 | $3.56 | $3.56 | 15,439,430 |
| 2020-04-16 | $3.61 | $3.65 | $3.55 | $3.60 | $3.60 | 15,815,120 |
| 2020-04-15 | $3.67 | $3.72 | $3.60 | $3.61 | $3.61 | 23,043,880 |
| 2020-04-14 | $3.53 | $3.68 | $3.53 | $3.65 | $3.65 | 21,913,810 |
| 2020-04-13 | $3.64 | $3.64 | $3.47 | $3.52 | $3.52 | 18,890,200 |
| 2020-04-10 | $3.75 | $3.87 | $3.59 | $3.61 | $3.61 | 59,571,940 |
| 2020-04-09 | $3.70 | $3.94 | $3.62 | $3.94 | $3.94 | 61,572,280 |
| 2020-04-08 | $3.55 | $3.63 | $3.53 | $3.58 | $3.58 | 14,505,690 |
| 2020-04-07 | $3.54 | $3.64 | $3.53 | $3.57 | $3.57 | 26,254,740 |
| 2020-04-06 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2020-04-03 | $3.43 | $3.62 | $3.38 | $3.52 | $3.52 | 30,458,500 |
| 2020-04-02 | $3.30 | $3.44 | $3.28 | $3.44 | $3.44 | 16,087,910 |
| 2020-04-01 | $3.35 | $3.38 | $3.28 | $3.33 | $3.33 | 9,534,830 |
| 2020-03-31 | $3.39 | $3.40 | $3.30 | $3.31 | $3.31 | 9,109,180 |
| 2020-03-30 | $3.45 | $3.45 | $3.28 | $3.35 | $3.35 | 17,664,200 |
| 2020-03-27 | $3.58 | $3.60 | $3.47 | $3.48 | $3.48 | 12,226,880 |
| 2020-03-26 | $3.59 | $3.63 | $3.52 | $3.54 | $3.54 | 15,827,150 |
| 2020-03-25 | $3.60 | $3.66 | $3.59 | $3.61 | $3.61 | 22,150,880 |
| 2020-03-24 | $3.46 | $3.58 | $3.44 | $3.55 | $3.55 | 23,785,290 |
| 2020-03-23 | $3.50 | $3.57 | $3.35 | $3.40 | $3.40 | 19,108,270 |
| 2020-03-20 | $3.63 | $3.65 | $3.56 | $3.61 | $3.61 | 15,969,380 |
| 2020-03-19 | $3.58 | $3.62 | $3.50 | $3.60 | $3.60 | 22,361,140 |
| 2020-03-18 | $3.69 | $3.72 | $3.55 | $3.55 | $3.55 | 22,794,860 |
| 2020-03-17 | $3.71 | $3.73 | $3.51 | $3.66 | $3.66 | 24,589,000 |
| 2020-03-16 | $3.85 | $3.89 | $3.62 | $3.63 | $3.63 | 32,976,350 |
| 2020-03-13 | $3.60 | $3.83 | $3.47 | $3.82 | $3.82 | 33,977,770 |
| 2020-03-12 | $3.70 | $3.87 | $3.69 | $3.75 | $3.75 | 25,535,280 |
| 2020-03-11 | $3.88 | $3.96 | $3.75 | $3.77 | $3.77 | 28,641,780 |
| 2020-03-10 | $3.65 | $3.87 | $3.62 | $3.87 | $3.87 | 34,631,710 |
| 2020-03-09 | $3.98 | $3.99 | $3.70 | $3.70 | $3.70 | 42,210,850 |
| 2020-03-06 | $4.00 | $4.08 | $3.97 | $4.01 | $4.01 | 28,174,490 |
| 2020-03-05 | $4.09 | $4.12 | $4.02 | $4.08 | $4.08 | 36,946,820 |
| 2020-03-04 | $4.00 | $4.07 | $3.94 | $4.02 | $4.02 | 26,037,270 |
| 2020-03-03 | $4.10 | $4.21 | $3.98 | $4.04 | $4.04 | 48,646,270 |
| 2020-03-02 | $3.89 | $4.05 | $3.86 | $4.02 | $4.02 | 42,138,950 |
| 2020-02-28 | $4.02 | $4.11 | $3.80 | $3.80 | $3.80 | 59,233,990 |
| 2020-02-27 | $4.34 | $4.37 | $4.11 | $4.19 | $4.19 | 55,064,370 |
| 2020-02-26 | $4.41 | $4.74 | $4.25 | $4.29 | $4.29 | 100,136,340 |
| 2020-02-25 | $4.23 | $4.62 | $4.18 | $4.55 | $4.55 | 127,807,580 |
| 2020-02-24 | $4.11 | $4.49 | $4.03 | $4.35 | $4.35 | 109,038,070 |
| 2020-02-21 | $4.14 | $4.30 | $4.06 | $4.14 | $4.14 | 89,161,090 |
| 2020-02-20 | $3.90 | $4.30 | $3.85 | $4.16 | $4.16 | 102,999,640 |
| 2020-02-19 | $4.08 | $4.17 | $3.90 | $3.93 | $3.93 | 93,534,750 |
| 2020-02-18 | $3.71 | $4.08 | $3.68 | $4.08 | $4.08 | 62,488,400 |
| 2020-02-17 | $3.59 | $3.72 | $3.56 | $3.71 | $3.71 | 45,275,270 |
| 2020-02-14 | $3.55 | $3.69 | $3.47 | $3.56 | $3.56 | 31,188,130 |
| 2020-02-13 | $3.53 | $3.63 | $3.50 | $3.55 | $3.55 | 37,243,160 |
| 2020-02-12 | $3.44 | $3.56 | $3.40 | $3.53 | $3.53 | 32,802,600 |
| 2020-02-11 | $3.46 | $3.52 | $3.40 | $3.41 | $3.41 | 22,563,290 |
| 2020-02-10 | $3.39 | $3.53 | $3.34 | $3.44 | $3.44 | 29,546,210 |
| 2020-02-07 | $3.30 | $3.45 | $3.20 | $3.41 | $3.41 | 35,115,640 |
| 2020-02-06 | $3.21 | $3.33 | $3.16 | $3.29 | $3.29 | 29,491,370 |
| 2020-02-05 | $3.18 | $3.34 | $3.15 | $3.21 | $3.21 | 25,811,510 |
| 2020-02-04 | $2.96 | $3.22 | $2.96 | $3.14 | $3.14 | 34,606,870 |
| 2020-02-03 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 3,176,500 |
| 2020-01-31 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2020-01-30 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2020-01-29 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2020-01-28 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2020-01-27 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2020-01-24 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2020-01-23 | $3.82 | $3.86 | $3.60 | $3.66 | $3.66 | 20,386,750 |
| 2020-01-22 | $3.85 | $3.87 | $3.65 | $3.82 | $3.82 | 22,734,310 |
| 2020-01-21 | $3.93 | $3.96 | $3.86 | $3.89 | $3.89 | 11,210,600 |
| 2020-01-20 | $3.88 | $3.96 | $3.86 | $3.95 | $3.95 | 10,170,140 |
| 2020-01-17 | $3.99 | $4.00 | $3.87 | $3.88 | $3.88 | 18,453,920 |
| 2020-01-16 | $4.02 | $4.05 | $3.96 | $3.97 | $3.97 | 14,230,840 |
| 2020-01-15 | $4.00 | $4.02 | $3.94 | $4.02 | $4.02 | 16,568,090 |
| 2020-01-14 | $4.06 | $4.08 | $3.99 | $4.00 | $4.00 | 20,193,450 |
| 2020-01-13 | $4.07 | $4.07 | $3.99 | $4.04 | $4.04 | 18,566,880 |
| 2020-01-10 | $4.16 | $4.21 | $4.02 | $4.06 | $4.06 | 34,358,640 |
| 2020-01-09 | $4.24 | $4.25 | $4.11 | $4.18 | $4.18 | 35,868,570 |
| 2020-01-08 | $4.12 | $4.42 | $4.10 | $4.19 | $4.19 | 70,854,260 |
| 2020-01-07 | $4.09 | $4.17 | $4.07 | $4.16 | $4.16 | 33,908,750 |
| 2020-01-06 | $4.01 | $4.10 | $4.01 | $4.09 | $4.09 | 24,687,430 |
| 2020-01-03 | $4.09 | $4.10 | $4.03 | $4.06 | $4.06 | 22,915,840 |
| 2020-01-02 | $4.06 | $4.12 | $4.02 | $4.08 | $4.08 | 25,290,040 |
| 2020-01-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2019-12-31 | $4.06 | $4.09 | $3.99 | $4.02 | $4.02 | 16,813,410 |
| 2019-12-30 | $4.00 | $4.11 | $3.93 | $4.06 | $4.06 | 29,213,660 |
| 2019-12-27 | $4.03 | $4.12 | $3.97 | $4.01 | $4.01 | 30,893,040 |
| 2019-12-26 | $4.15 | $4.15 | $3.99 | $4.04 | $4.04 | 24,089,190 |
| 2019-12-25 | $4.03 | $4.08 | $3.97 | $4.04 | $4.04 | 25,075,390 |
| 2019-12-24 | $3.93 | $4.07 | $3.93 | $4.06 | $4.06 | 34,374,250 |
| 2019-12-23 | $4.00 | $4.01 | $3.86 | $3.87 | $3.87 | 22,139,370 |
| 2019-12-20 | $4.08 | $4.12 | $4.00 | $4.02 | $4.02 | 31,075,030 |
| 2019-12-19 | $4.08 | $4.15 | $4.01 | $4.12 | $4.12 | 38,245,400 |
| 2019-12-18 | $4.25 | $4.29 | $4.10 | $4.11 | $4.11 | 83,071,260 |
| 2019-12-17 | $3.85 | $4.21 | $3.85 | $4.21 | $4.21 | 31,141,300 |
| 2019-12-16 | $3.76 | $3.84 | $3.73 | $3.83 | $3.83 | 27,509,120 |
| 2019-12-13 | $3.70 | $3.75 | $3.67 | $3.73 | $3.73 | 15,924,730 |
| 2019-12-12 | $3.67 | $3.72 | $3.65 | $3.68 | $3.68 | 14,461,810 |
| 2019-12-11 | $3.72 | $3.75 | $3.65 | $3.67 | $3.67 | 19,545,630 |
| 2019-12-10 | $3.65 | $3.75 | $3.64 | $3.74 | $3.74 | 29,555,340 |
| 2019-12-09 | $3.64 | $3.67 | $3.61 | $3.63 | $3.63 | 14,606,130 |
| 2019-12-06 | $3.64 | $3.65 | $3.59 | $3.61 | $3.61 | 10,439,640 |
| 2019-12-05 | $3.61 | $3.67 | $3.60 | $3.64 | $3.64 | 14,678,200 |
| 2019-12-04 | $3.60 | $3.71 | $3.58 | $3.61 | $3.61 | 21,970,510 |
| 2019-12-03 | $3.40 | $3.67 | $3.36 | $3.63 | $3.63 | 42,135,660 |
| 2019-12-02 | $3.70 | $3.70 | $3.29 | $3.43 | $3.43 | 45,334,570 |
| 2019-11-29 | $3.65 | $3.66 | $3.60 | $3.65 | $3.65 | 6,706,900 |
| 2019-11-28 | $3.69 | $3.73 | $3.64 | $3.64 | $3.64 | 10,095,550 |
| 2019-11-27 | $3.73 | $3.76 | $3.69 | $3.70 | $3.70 | 10,528,690 |
| 2019-11-26 | $3.72 | $3.80 | $3.71 | $3.76 | $3.76 | 14,227,050 |
| 2019-11-25 | $3.72 | $3.78 | $3.62 | $3.74 | $3.74 | 20,306,840 |
| 2019-11-22 | $3.66 | $3.84 | $3.66 | $3.72 | $3.72 | 23,506,850 |
| 2019-11-21 | $3.69 | $3.71 | $3.64 | $3.66 | $3.66 | 8,640,530 |
| 2019-11-20 | $3.75 | $3.79 | $3.68 | $3.69 | $3.69 | 11,616,640 |
| 2019-11-19 | $3.67 | $3.75 | $3.67 | $3.75 | $3.75 | 13,933,890 |
| 2019-11-18 | $3.62 | $3.73 | $3.59 | $3.69 | $3.69 | 13,295,360 |
| 2019-11-15 | $3.68 | $3.69 | $3.62 | $3.62 | $3.62 | 9,873,790 |
| 2019-11-14 | $3.69 | $3.72 | $3.59 | $3.70 | $3.70 | 14,660,420 |
| 2019-11-13 | $3.68 | $3.70 | $3.63 | $3.68 | $3.68 | 9,499,510 |
| 2019-11-12 | $3.61 | $3.69 | $3.61 | $3.68 | $3.68 | 13,821,220 |
| 2019-11-11 | $3.78 | $3.78 | $3.63 | $3.63 | $3.63 | 18,533,910 |
| 2019-11-08 | $3.86 | $3.88 | $3.77 | $3.80 | $3.80 | 15,625,530 |
| 2019-11-07 | $3.81 | $3.89 | $3.77 | $3.84 | $3.84 | 22,850,820 |
| 2019-11-06 | $4.04 | $4.08 | $3.83 | $3.86 | $3.86 | 36,703,920 |
| 2019-11-05 | $4.15 | $4.15 | $3.98 | $4.04 | $4.04 | 24,560,140 |
| 2019-11-04 | $4.15 | $4.23 | $4.11 | $4.13 | $4.13 | 20,629,280 |
| 2019-11-01 | $4.11 | $4.17 | $4.04 | $4.14 | $4.14 | 25,549,690 |
| 2019-10-31 | $4.25 | $4.29 | $4.10 | $4.12 | $4.12 | 29,399,490 |
| 2019-10-30 | $4.29 | $4.36 | $4.18 | $4.20 | $4.20 | 39,525,440 |
| 2019-10-29 | $4.37 | $4.45 | $4.26 | $4.27 | $4.27 | 45,457,760 |
| 2019-10-28 | $4.30 | $4.44 | $4.23 | $4.41 | $4.41 | 73,207,810 |
| 2019-10-25 | $4.31 | $4.31 | $4.15 | $4.23 | $4.23 | 39,960,690 |
| 2019-10-24 | $4.24 | $4.37 | $4.22 | $4.30 | $4.30 | 46,204,500 |
| 2019-10-23 | $4.36 | $4.38 | $4.20 | $4.21 | $4.21 | 40,685,270 |
| 2019-10-22 | $4.26 | $4.40 | $4.23 | $4.38 | $4.38 | 66,422,700 |
| 2019-10-21 | $4.23 | $4.28 | $4.14 | $4.26 | $4.26 | 26,713,060 |
| 2019-10-18 | $4.19 | $4.35 | $4.16 | $4.19 | $4.19 | 45,474,180 |
| 2019-10-17 | $4.21 | $4.29 | $4.10 | $4.19 | $4.19 | 19,572,940 |
| 2019-10-16 | $4.22 | $4.27 | $4.15 | $4.20 | $4.20 | 23,709,220 |
| 2019-10-15 | $4.12 | $4.32 | $4.12 | $4.24 | $4.24 | 43,381,260 |
| 2019-10-14 | $4.22 | $4.35 | $4.12 | $4.22 | $4.22 | 42,336,620 |
| 2019-10-11 | $4.08 | $4.21 | $4.06 | $4.18 | $4.18 | 35,904,580 |
| 2019-10-10 | $4.01 | $4.14 | $3.99 | $4.10 | $4.10 | 24,269,830 |
| 2019-10-09 | $3.99 | $4.06 | $3.95 | $4.01 | $4.01 | 16,975,270 |
| 2019-10-08 | $3.90 | $4.07 | $3.84 | $4.05 | $4.05 | 29,828,320 |
| 2019-10-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-10-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-10-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-10-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-10-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-09-30 | $3.90 | $3.95 | $3.83 | $3.89 | $3.89 | 14,095,460 |
| 2019-09-27 | $3.88 | $3.98 | $3.88 | $3.91 | $3.91 | 15,760,550 |
| 2019-09-26 | $4.14 | $4.16 | $3.85 | $3.88 | $3.88 | 33,184,450 |
| 2019-09-25 | $4.24 | $4.25 | $4.10 | $4.13 | $4.13 | 26,664,870 |
| 2019-09-24 | $4.36 | $4.39 | $4.19 | $4.25 | $4.25 | 35,658,660 |
| 2019-09-23 | $4.38 | $4.41 | $4.29 | $4.35 | $4.35 | 36,631,610 |
| 2019-09-20 | $4.26 | $4.42 | $4.24 | $4.40 | $4.40 | 58,418,370 |
| 2019-09-19 | $4.13 | $4.39 | $4.12 | $4.29 | $4.29 | 47,634,310 |
| 2019-09-18 | $4.15 | $4.19 | $4.10 | $4.13 | $4.13 | 21,871,680 |
| 2019-09-17 | $4.31 | $4.31 | $4.11 | $4.17 | $4.17 | 39,438,290 |
| 2019-09-16 | $4.28 | $4.42 | $4.25 | $4.33 | $4.33 | 54,472,740 |
| 2019-09-13 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2019-09-12 | $4.21 | $4.35 | $4.15 | $4.31 | $4.31 | 55,037,700 |
| 2019-09-11 | $4.24 | $4.43 | $4.16 | $4.17 | $4.17 | 48,005,630 |
| 2019-09-10 | $4.24 | $4.32 | $4.19 | $4.25 | $4.25 | 33,357,010 |
| 2019-09-09 | $4.17 | $4.31 | $4.12 | $4.27 | $4.27 | 46,072,620 |
| 2019-09-06 | $4.11 | $4.19 | $4.08 | $4.14 | $4.14 | 30,765,990 |
| 2019-09-05 | $4.10 | $4.18 | $4.05 | $4.09 | $4.09 | 46,859,460 |
| 2019-09-04 | $4.00 | $4.07 | $3.97 | $4.07 | $4.07 | 25,438,900 |
| 2019-09-03 | $3.96 | $4.05 | $3.96 | $4.03 | $4.03 | 24,273,570 |
| 2019-09-02 | $3.90 | $3.99 | $3.84 | $3.97 | $3.97 | 19,085,370 |
| 2019-08-30 | $3.99 | $4.00 | $3.82 | $3.87 | $3.87 | 21,422,980 |
| 2019-08-29 | $3.99 | $4.05 | $3.95 | $3.96 | $3.96 | 18,813,130 |
| 2019-08-28 | $4.08 | $4.08 | $3.98 | $3.99 | $3.99 | 25,883,490 |
| 2019-08-27 | $3.92 | $4.11 | $3.91 | $4.05 | $4.05 | 44,132,960 |
| 2019-08-26 | $3.97 | $4.01 | $3.85 | $3.87 | $3.87 | 31,953,940 |
| 2019-08-23 | $4.02 | $4.14 | $3.97 | $4.08 | $4.08 | 41,474,490 |
| 2019-08-22 | $4.02 | $4.03 | $3.95 | $4.00 | $4.00 | 25,351,880 |
| 2019-08-21 | $3.96 | $4.05 | $3.91 | $3.97 | $3.97 | 31,412,530 |
| 2019-08-20 | $3.96 | $4.05 | $3.94 | $3.95 | $3.95 | 27,522,400 |
| 2019-08-19 | $3.87 | $4.01 | $3.85 | $3.97 | $3.97 | 32,031,630 |
| 2019-08-16 | $3.76 | $3.87 | $3.76 | $3.83 | $3.83 | 19,550,050 |
| 2019-08-15 | $3.64 | $3.78 | $3.60 | $3.78 | $3.78 | 19,112,800 |
| 2019-08-14 | $3.79 | $3.90 | $3.77 | $3.78 | $3.78 | 24,855,930 |
| 2019-08-13 | $3.70 | $3.73 | $3.67 | $3.73 | $3.73 | 12,106,630 |
| 2019-08-12 | $3.70 | $3.77 | $3.67 | $3.76 | $3.76 | 12,930,750 |
| 2019-08-09 | $3.76 | $3.79 | $3.62 | $3.71 | $3.71 | 15,778,150 |
| 2019-08-08 | $3.85 | $3.85 | $3.75 | $3.76 | $3.76 | 12,759,790 |
| 2019-08-07 | $3.78 | $3.87 | $3.74 | $3.75 | $3.75 | 19,204,650 |
| 2019-08-06 | $3.80 | $3.84 | $3.55 | $3.75 | $3.75 | 28,709,450 |
| 2019-08-05 | $3.91 | $3.98 | $3.88 | $3.90 | $3.90 | 15,825,180 |
| 2019-08-02 | $3.97 | $4.00 | $3.88 | $3.93 | $3.93 | 22,716,640 |
| 2019-08-01 | $4.02 | $4.10 | $4.00 | $4.06 | $4.06 | 13,329,860 |
| 2019-07-31 | $4.12 | $4.14 | $4.05 | $4.06 | $4.06 | 19,686,620 |
| 2019-07-30 | $4.16 | $4.24 | $4.13 | $4.15 | $4.15 | 31,402,980 |
| 2019-07-29 | $4.08 | $4.23 | $4.07 | $4.21 | $4.21 | 35,751,310 |
| 2019-07-26 | $4.16 | $4.18 | $4.09 | $4.10 | $4.10 | 23,528,180 |
| 2019-07-25 | $4.05 | $4.24 | $4.03 | $4.15 | $4.15 | 49,859,150 |
| 2019-07-24 | $3.93 | $4.08 | $3.91 | $4.05 | $4.05 | 29,626,430 |
| 2019-07-23 | $3.90 | $3.95 | $3.87 | $3.92 | $3.92 | 13,251,030 |
| 2019-07-22 | $4.08 | $4.12 | $3.84 | $3.89 | $3.89 | 22,031,850 |
| 2019-07-19 | $4.09 | $4.17 | $4.04 | $4.06 | $4.06 | 20,953,690 |
| 2019-07-18 | $4.11 | $4.23 | $4.09 | $4.09 | $4.09 | 32,675,390 |
| 2019-07-17 | $4.16 | $4.32 | $4.11 | $4.19 | $4.19 | 59,119,830 |
| 2019-07-16 | $4.10 | $4.20 | $4.02 | $4.16 | $4.16 | 35,823,830 |
| 2019-07-15 | $3.93 | $4.07 | $3.90 | $4.06 | $4.06 | 25,652,620 |
| 2019-07-12 | $3.86 | $3.95 | $3.84 | $3.89 | $3.89 | 12,088,690 |
| 2019-07-11 | $3.99 | $3.99 | $3.87 | $3.90 | $3.90 | 13,640,830 |
| 2019-07-10 | $3.89 | $4.03 | $3.88 | $3.94 | $3.94 | 15,889,660 |
| 2019-07-09 | $3.94 | $3.94 | $3.82 | $3.89 | $3.89 | 12,477,340 |
| 2019-07-08 | $4.04 | $4.07 | $3.84 | $3.91 | $3.91 | 21,848,210 |
| 2019-07-05 | $4.10 | $4.11 | $4.04 | $4.08 | $4.08 | 13,056,960 |
| 2019-07-04 | $4.09 | $4.19 | $4.06 | $4.08 | $4.08 | 24,543,780 |
| 2019-07-03 | $4.21 | $4.24 | $4.04 | $4.06 | $4.06 | 29,253,310 |
| 2019-07-02 | $4.24 | $4.35 | $4.19 | $4.22 | $4.22 | 38,087,790 |
| 2019-07-01 | $4.06 | $4.35 | $4.02 | $4.30 | $4.30 | 58,394,660 |
| 2019-06-28 | $4.10 | $4.10 | $3.92 | $3.96 | $3.96 | 19,099,810 |
| 2019-06-27 | $4.07 | $4.13 | $4.05 | $4.11 | $4.11 | 17,834,400 |
| 2019-06-26 | $4.10 | $4.15 | $4.03 | $4.09 | $4.09 | 17,471,960 |
| 2019-06-25 | $4.14 | $4.16 | $3.98 | $4.09 | $4.09 | 23,592,250 |
| 2019-06-24 | $4.23 | $4.26 | $4.10 | $4.15 | $4.15 | 23,706,930 |
| 2019-06-21 | $4.43 | $4.43 | $4.18 | $4.21 | $4.21 | 51,815,680 |
| 2019-06-20 | $4.04 | $4.07 | $3.93 | $4.03 | $4.03 | 22,974,580 |
| 2019-06-19 | $4.05 | $4.07 | $3.97 | $3.98 | $3.98 | 27,848,360 |
| 2019-06-18 | $3.94 | $3.96 | $3.86 | $3.88 | $3.88 | 13,216,570 |
| 2019-06-17 | $3.99 | $4.06 | $3.93 | $3.94 | $3.94 | 14,270,420 |
| 2019-06-14 | $4.13 | $4.14 | $3.91 | $3.93 | $3.93 | 21,860,060 |
| 2019-06-13 | $4.08 | $4.17 | $4.03 | $4.12 | $4.12 | 28,078,690 |
| 2019-06-12 | $4.07 | $4.22 | $4.04 | $4.09 | $4.09 | 29,591,950 |
| 2019-06-11 | $4.00 | $4.20 | $3.95 | $4.14 | $4.14 | 45,338,680 |
| 2019-06-10 | $3.80 | $4.02 | $3.77 | $4.01 | $4.01 | 33,917,440 |
| 2019-06-07 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2019-06-06 | $3.95 | $3.98 | $3.76 | $3.76 | $3.76 | 20,949,620 |
| 2019-06-05 | $3.98 | $4.04 | $3.94 | $3.95 | $3.95 | 16,439,340 |
| 2019-06-04 | $4.05 | $4.11 | $3.90 | $3.94 | $3.94 | 21,767,920 |
| 2019-06-03 | $4.21 | $4.23 | $4.01 | $4.08 | $4.08 | 19,004,590 |
| 2019-05-31 | $4.24 | $4.32 | $4.14 | $4.16 | $4.16 | 18,107,590 |
| 2019-05-30 | $4.36 | $4.39 | $4.20 | $4.25 | $4.25 | 23,290,180 |
| 2019-05-29 | $4.36 | $4.44 | $4.32 | $4.40 | $4.40 | 22,320,020 |
| 2019-05-28 | $4.40 | $4.49 | $4.35 | $4.40 | $4.40 | 27,784,890 |
| 2019-05-27 | $4.23 | $4.49 | $4.17 | $4.40 | $4.40 | 29,697,490 |
| 2019-05-24 | $4.21 | $4.33 | $4.20 | $4.21 | $4.21 | 18,681,430 |
| 2019-05-23 | $4.39 | $4.50 | $4.24 | $4.29 | $4.29 | 26,298,330 |
| 2019-05-22 | $4.55 | $4.58 | $4.35 | $4.46 | $4.46 | 35,713,160 |
| 2019-05-21 | $4.42 | $4.76 | $4.39 | $4.57 | $4.57 | 49,184,130 |
| 2019-05-20 | $4.31 | $4.53 | $4.22 | $4.44 | $4.44 | 43,090,550 |
| 2019-05-17 | $4.41 | $4.55 | $4.16 | $4.24 | $4.24 | 36,563,890 |
| 2019-05-16 | $4.56 | $4.62 | $4.46 | $4.48 | $4.48 | 41,230,170 |
| 2019-05-15 | $4.53 | $4.64 | $4.44 | $4.60 | $4.60 | 56,167,640 |
| 2019-05-14 | $4.43 | $4.72 | $4.39 | $4.46 | $4.46 | 51,791,310 |
| 2019-05-13 | $4.44 | $4.62 | $4.34 | $4.55 | $4.55 | 61,663,550 |
| 2019-05-10 | $4.28 | $4.45 | $4.10 | $4.41 | $4.41 | 60,974,790 |
| 2019-05-09 | $4.17 | $4.33 | $4.10 | $4.20 | $4.20 | 39,049,700 |
| 2019-05-08 | $3.98 | $4.39 | $3.87 | $4.17 | $4.17 | 54,178,680 |
| 2019-05-07 | $4.05 | $4.14 | $3.95 | $4.06 | $4.06 | 33,929,230 |
| 2019-05-06 | $4.21 | $4.35 | $4.01 | $4.01 | $4.01 | 38,783,680 |
| 2019-05-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-05-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-05-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-04-30 | $4.44 | $4.58 | $4.35 | $4.45 | $4.45 | 33,437,070 |
| 2019-04-29 | $4.86 | $4.97 | $4.38 | $4.40 | $4.40 | 66,038,950 |
| 2019-04-26 | $4.85 | $5.08 | $4.80 | $4.87 | $4.87 | 47,666,260 |
| 2019-04-25 | $5.39 | $5.44 | $4.97 | $4.97 | $4.97 | 92,883,380 |
| 2019-04-24 | $5.29 | $5.74 | $5.18 | $5.52 | $5.52 | 94,938,020 |
| 2019-04-23 | $5.66 | $5.78 | $5.46 | $5.46 | $5.46 | 115,298,090 |
| 2019-04-22 | $6.38 | $6.38 | $5.88 | $6.07 | $6.07 | 220,098,360 |
| 2019-04-19 | $5.38 | $5.80 | $5.32 | $5.80 | $5.80 | 68,748,340 |
| 2019-04-18 | $4.96 | $5.38 | $4.94 | $5.27 | $5.27 | 84,135,240 |
| 2019-04-17 | $4.85 | $5.05 | $4.83 | $5.00 | $5.00 | 30,888,380 |
| 2019-04-16 | $4.70 | $4.91 | $4.61 | $4.90 | $4.90 | 30,058,330 |
| 2019-04-15 | $5.14 | $5.14 | $4.90 | $4.90 | $4.90 | 27,295,620 |
| 2019-04-12 | $5.01 | $5.03 | $4.86 | $4.89 | $4.89 | 26,819,250 |
| 2019-04-11 | $5.00 | $5.18 | $4.90 | $5.04 | $5.04 | 43,216,900 |
| 2019-04-10 | $4.96 | $5.01 | $4.86 | $4.95 | $4.95 | 28,105,800 |
| 2019-04-09 | $4.98 | $5.07 | $4.86 | $5.02 | $5.02 | 26,855,860 |
| 2019-04-08 | $5.19 | $5.25 | $4.90 | $4.99 | $4.99 | 39,796,990 |
| 2019-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-04-04 | $5.25 | $5.32 | $5.15 | $5.19 | $5.19 | 50,174,600 |
| 2019-04-03 | $5.05 | $5.40 | $5.00 | $5.27 | $5.27 | 66,232,570 |
| 2019-04-02 | $5.14 | $5.21 | $5.03 | $5.07 | $5.07 | 51,973,980 |
| 2019-04-01 | $4.98 | $5.12 | $4.94 | $5.06 | $5.06 | 41,526,850 |
| 2019-03-29 | $4.82 | $4.93 | $4.65 | $4.91 | $4.91 | 32,945,660 |
| 2019-03-28 | $4.86 | $5.02 | $4.77 | $4.78 | $4.78 | 31,667,400 |
| 2019-03-27 | $5.17 | $5.27 | $4.75 | $4.94 | $4.94 | 46,433,090 |
| 2019-03-26 | $5.42 | $5.53 | $5.12 | $5.15 | $5.15 | 50,350,340 |
| 2019-03-25 | $5.15 | $5.55 | $5.10 | $5.42 | $5.42 | 90,285,580 |
| 2019-03-22 | $5.06 | $5.43 | $4.98 | $5.32 | $5.32 | 74,116,530 |
| 2019-03-21 | $5.05 | $5.20 | $5.02 | $5.10 | $5.10 | 49,903,980 |
| 2019-03-20 | $5.24 | $5.24 | $4.86 | $5.09 | $5.09 | 46,480,710 |
| 2019-03-19 | $5.07 | $5.32 | $5.03 | $5.23 | $5.23 | 57,516,660 |
| 2019-03-18 | $4.96 | $5.11 | $4.80 | $5.10 | $5.10 | 52,235,620 |
| 2019-03-15 | $5.12 | $5.14 | $4.94 | $5.02 | $5.02 | 45,875,300 |
| 2019-03-14 | $5.20 | $5.22 | $4.81 | $5.00 | $5.00 | 66,549,900 |
| 2019-03-13 | $5.45 | $5.50 | $5.13 | $5.26 | $5.26 | 72,313,880 |
| 2019-03-12 | $5.53 | $5.62 | $5.36 | $5.51 | $5.51 | 82,447,930 |
| 2019-03-11 | $5.38 | $5.62 | $5.20 | $5.50 | $5.50 | 85,226,670 |
| 2019-03-08 | $5.48 | $5.96 | $5.36 | $5.37 | $5.37 | 143,665,780 |
| 2019-03-07 | $6.38 | $6.73 | $5.95 | $5.96 | $5.96 | 225,986,120 |
| 2019-03-06 | $6.04 | $6.16 | $5.80 | $6.16 | $6.16 | 214,963,240 |
| 2019-03-05 | $4.97 | $5.60 | $4.97 | $5.60 | $5.60 | 124,531,100 |
| 2019-03-04 | $4.91 | $5.31 | $4.70 | $5.09 | $5.09 | 146,179,010 |
| 2019-03-01 | $4.62 | $5.03 | $4.50 | $4.90 | $4.90 | 120,236,860 |
| 2019-02-28 | $4.53 | $4.70 | $4.52 | $4.62 | $4.62 | 61,359,010 |
| 2019-02-27 | $4.72 | $4.89 | $4.46 | $4.56 | $4.56 | 110,127,020 |
| 2019-02-26 | $5.15 | $5.27 | $4.89 | $4.95 | $4.95 | 157,869,330 |
| 2019-02-25 | $4.92 | $5.31 | $4.84 | $5.31 | $5.31 | 204,257,160 |
| 2019-02-22 | $4.69 | $4.89 | $4.60 | $4.83 | $4.83 | 116,344,630 |
| 2019-02-21 | $5.03 | $5.19 | $4.74 | $4.87 | $4.87 | 191,025,330 |
| 2019-02-20 | $5.14 | $5.57 | $5.01 | $5.27 | $5.27 | 244,831,230 |
| 2019-02-19 | $4.57 | $5.28 | $4.49 | $5.28 | $5.28 | 196,230,120 |
| 2019-02-18 | $5.03 | $5.03 | $4.37 | $4.80 | $4.80 | 255,542,120 |
| 2019-02-15 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 43,371,810 |
| 2019-02-14 | $4.15 | $4.15 | $3.90 | $4.15 | $4.15 | 47,095,590 |
| 2019-02-13 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 26,396,020 |
| 2019-02-12 | $3.13 | $3.43 | $3.10 | $3.43 | $3.43 | 63,558,610 |
| 2019-02-11 | $3.06 | $3.19 | $3.04 | $3.12 | $3.12 | 26,754,920 |
| 2019-02-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2019-02-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2019-02-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2019-02-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2019-02-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2019-02-01 | $2.82 | $3.08 | $2.82 | $3.00 | $3.00 | 33,181,300 |
| 2019-01-31 | $2.95 | $2.95 | $2.71 | $2.80 | $2.80 | 33,908,950 |
| 2019-01-30 | $3.08 | $3.09 | $2.98 | $2.98 | $2.98 | 17,441,670 |
| 2019-01-29 | $3.24 | $3.25 | $3.05 | $3.08 | $3.08 | 19,561,440 |
| 2019-01-28 | $3.33 | $3.35 | $3.21 | $3.23 | $3.23 | 15,668,780 |
| 2019-01-25 | $3.37 | $3.40 | $3.31 | $3.31 | $3.31 | 14,304,260 |
| 2019-01-24 | $3.40 | $3.42 | $3.34 | $3.36 | $3.36 | 16,097,770 |
| 2019-01-23 | $3.27 | $3.41 | $3.24 | $3.39 | $3.39 | 27,801,610 |
| 2019-01-22 | $3.35 | $3.36 | $3.22 | $3.26 | $3.26 | 24,812,350 |
| 2019-01-21 | $3.39 | $3.43 | $3.35 | $3.37 | $3.37 | 22,334,990 |
| 2019-01-18 | $3.65 | $3.67 | $3.36 | $3.36 | $3.36 | 52,793,830 |
| 2019-01-17 | $3.66 | $3.68 | $3.59 | $3.65 | $3.65 | 16,183,530 |
| 2019-01-16 | $3.75 | $3.76 | $3.65 | $3.67 | $3.67 | 16,992,390 |
| 2019-01-15 | $3.69 | $3.76 | $3.63 | $3.75 | $3.75 | 21,823,990 |
| 2019-01-14 | $3.83 | $3.86 | $3.67 | $3.70 | $3.70 | 25,192,590 |
| 2019-01-11 | $3.80 | $3.88 | $3.80 | $3.84 | $3.84 | 24,273,650 |
| 2019-01-10 | $3.85 | $3.93 | $3.78 | $3.81 | $3.81 | 28,268,870 |
| 2019-01-09 | $3.89 | $4.03 | $3.85 | $3.87 | $3.87 | 47,464,530 |
| 2019-01-08 | $3.77 | $4.06 | $3.75 | $3.94 | $3.94 | 71,107,550 |
| 2019-01-07 | $3.71 | $3.85 | $3.69 | $3.80 | $3.80 | 37,192,640 |
| 2019-01-04 | $3.58 | $3.78 | $3.55 | $3.70 | $3.70 | 37,074,250 |
| 2019-01-03 | $3.63 | $3.69 | $3.60 | $3.64 | $3.64 | 23,891,330 |
| 2019-01-02 | $3.59 | $3.65 | $3.50 | $3.63 | $3.63 | 24,571,370 |
| 2019-01-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2018-12-31 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2018-12-28 | $3.56 | $3.71 | $3.56 | $3.61 | $3.61 | 26,448,220 |
| 2018-12-27 | $3.77 | $3.83 | $3.60 | $3.60 | $3.60 | 39,138,280 |
| 2018-12-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-12-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-12-24 | $3.74 | $3.90 | $3.67 | $3.90 | $3.90 | 52,568,440 |
| 2018-12-21 | $3.81 | $3.85 | $3.66 | $3.75 | $3.75 | 52,098,950 |
| 2018-12-20 | $3.73 | $3.96 | $3.66 | $3.90 | $3.90 | 65,763,410 |
| 2018-12-19 | $3.64 | $3.85 | $3.64 | $3.76 | $3.76 | 58,121,650 |
| 2018-12-18 | $3.66 | $3.73 | $3.58 | $3.67 | $3.67 | 42,674,150 |
| 2018-12-17 | $3.67 | $3.84 | $3.60 | $3.78 | $3.78 | 63,684,630 |
| 2018-12-14 | $3.48 | $3.78 | $3.48 | $3.58 | $3.58 | 45,885,230 |
| 2018-12-13 | $3.51 | $3.57 | $3.42 | $3.52 | $3.52 | 23,148,080 |
| 2018-12-12 | $3.44 | $3.55 | $3.42 | $3.49 | $3.49 | 21,536,430 |
| 2018-12-11 | $3.37 | $3.48 | $3.37 | $3.43 | $3.43 | 17,596,100 |
| 2018-12-10 | $3.45 | $3.46 | $3.35 | $3.35 | $3.35 | 22,691,130 |
| 2018-12-07 | $3.61 | $3.65 | $3.44 | $3.46 | $3.46 | 41,681,020 |
| 2018-12-06 | $3.49 | $3.81 | $3.47 | $3.63 | $3.63 | 73,669,830 |
| 2018-12-05 | $3.48 | $3.52 | $3.43 | $3.46 | $3.46 | 23,349,410 |
| 2018-12-04 | $3.52 | $3.59 | $3.50 | $3.58 | $3.58 | 25,911,220 |
| 2018-12-03 | $3.45 | $3.56 | $3.41 | $3.50 | $3.50 | 25,778,270 |
| 2018-11-30 | $3.37 | $3.42 | $3.21 | $3.36 | $3.36 | 21,868,080 |
| 2018-11-29 | $3.57 | $3.62 | $3.38 | $3.39 | $3.39 | 22,942,460 |
| 2018-11-28 | $3.58 | $3.59 | $3.42 | $3.57 | $3.57 | 20,119,970 |
| 2018-11-27 | $3.55 | $3.62 | $3.50 | $3.62 | $3.62 | 22,357,120 |
| 2018-11-26 | $3.55 | $3.59 | $3.41 | $3.51 | $3.51 | 26,095,250 |
| 2018-11-23 | $3.78 | $3.81 | $3.50 | $3.55 | $3.55 | 36,412,700 |
| 2018-11-22 | $3.75 | $3.95 | $3.71 | $3.82 | $3.82 | 50,142,700 |
| 2018-11-21 | $3.50 | $3.83 | $3.46 | $3.73 | $3.73 | 39,973,380 |
| 2018-11-20 | $3.66 | $3.68 | $3.53 | $3.56 | $3.56 | 19,558,950 |
| 2018-11-19 | $3.61 | $3.67 | $3.52 | $3.65 | $3.65 | 23,074,250 |
| 2018-11-16 | $3.72 | $3.76 | $3.59 | $3.64 | $3.64 | 29,057,430 |
| 2018-11-15 | $3.63 | $3.69 | $3.61 | $3.67 | $3.67 | 26,606,400 |
| 2018-11-14 | $3.64 | $3.75 | $3.60 | $3.65 | $3.65 | 38,391,770 |
| 2018-11-13 | $3.56 | $3.84 | $3.50 | $3.71 | $3.71 | 74,943,510 |
| 2018-11-12 | $3.28 | $3.60 | $3.25 | $3.60 | $3.60 | 58,424,100 |
| 2018-11-09 | $3.35 | $3.35 | $3.26 | $3.27 | $3.27 | 25,439,160 |
| 2018-11-08 | $3.25 | $3.38 | $3.22 | $3.34 | $3.34 | 42,286,160 |
| 2018-11-07 | $3.20 | $3.34 | $3.17 | $3.24 | $3.24 | 30,528,480 |
| 2018-11-06 | $3.20 | $3.27 | $3.12 | $3.19 | $3.19 | 23,671,560 |
| 2018-11-05 | $3.20 | $3.32 | $3.18 | $3.25 | $3.25 | 31,411,900 |
| 2018-11-02 | $3.16 | $3.23 | $3.15 | $3.21 | $3.21 | 26,189,590 |
| 2018-11-01 | $3.15 | $3.19 | $3.12 | $3.13 | $3.13 | 24,910,250 |
| 2018-10-31 | $3.07 | $3.18 | $3.06 | $3.12 | $3.12 | 18,279,460 |
| 2018-10-30 | $3.05 | $3.08 | $2.93 | $3.05 | $3.05 | 15,114,130 |
| 2018-10-29 | $3.10 | $3.12 | $2.99 | $3.05 | $3.05 | 12,265,700 |
| 2018-10-26 | $3.10 | $3.19 | $3.10 | $3.12 | $3.12 | 16,913,740 |
| 2018-10-25 | $3.02 | $3.14 | $2.99 | $3.10 | $3.10 | 21,984,610 |
| 2018-10-24 | $3.16 | $3.24 | $3.10 | $3.16 | $3.16 | 24,215,030 |
| 2018-10-23 | $3.16 | $3.21 | $3.10 | $3.15 | $3.15 | 26,816,930 |
| 2018-10-22 | $3.00 | $3.22 | $3.00 | $3.17 | $3.17 | 35,499,270 |
| 2018-10-19 | $2.89 | $3.08 | $2.81 | $3.00 | $3.00 | 35,356,960 |
| 2018-10-18 | $3.26 | $3.26 | $3.04 | $3.05 | $3.05 | 49,413,420 |
| 2018-10-17 | $2.97 | $3.00 | $2.80 | $2.96 | $2.96 | 17,256,010 |
| 2018-10-16 | $3.00 | $3.05 | $2.90 | $2.93 | $2.93 | 13,655,010 |
| 2018-10-15 | $3.10 | $3.11 | $2.94 | $2.97 | $2.97 | 17,671,750 |
| 2018-10-12 | $3.07 | $3.12 | $2.86 | $3.11 | $3.11 | 22,156,160 |
| 2018-10-11 | $3.33 | $3.33 | $3.09 | $3.09 | $3.09 | 25,059,280 |
| 2018-10-10 | $3.43 | $3.43 | $3.32 | $3.43 | $3.43 | 12,141,580 |
| 2018-10-09 | $3.41 | $3.43 | $3.35 | $3.40 | $3.40 | 10,712,110 |
| 2018-10-08 | $3.54 | $3.54 | $3.37 | $3.37 | $3.37 | 17,351,040 |
| 2018-10-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2018-10-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2018-10-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2018-10-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2018-10-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2018-09-28 | $3.52 | $3.62 | $3.50 | $3.54 | $3.54 | 16,874,200 |
| 2018-09-27 | $3.61 | $3.69 | $3.48 | $3.50 | $3.50 | 23,239,530 |
| 2018-09-26 | $3.59 | $3.66 | $3.58 | $3.60 | $3.60 | 21,094,850 |
| 2018-09-25 | $3.64 | $3.66 | $3.56 | $3.59 | $3.59 | 15,512,530 |
| 2018-09-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2018-09-21 | $3.60 | $3.69 | $3.55 | $3.61 | $3.61 | 30,136,910 |
| 2018-09-20 | $3.58 | $3.74 | $3.52 | $3.62 | $3.62 | 34,432,390 |
| 2018-09-19 | $3.49 | $3.59 | $3.45 | $3.52 | $3.52 | 25,610,050 |
| 2018-09-18 | $3.36 | $3.52 | $3.35 | $3.48 | $3.48 | 27,499,210 |
| 2018-09-17 | $3.50 | $3.50 | $3.31 | $3.36 | $3.36 | 19,818,990 |
| 2018-09-14 | $3.63 | $3.66 | $3.52 | $3.53 | $3.53 | 19,633,160 |
| 2018-09-13 | $3.70 | $3.77 | $3.63 | $3.67 | $3.67 | 22,082,460 |
| 2018-09-12 | $3.58 | $3.72 | $3.56 | $3.66 | $3.66 | 22,975,880 |
| 2018-09-11 | $3.54 | $3.67 | $3.54 | $3.60 | $3.60 | 18,594,870 |
| 2018-09-10 | $3.62 | $3.72 | $3.56 | $3.61 | $3.61 | 25,936,440 |
| 2018-09-07 | $3.53 | $3.85 | $3.51 | $3.70 | $3.70 | 48,925,650 |
| 2018-09-06 | $3.49 | $3.62 | $3.46 | $3.52 | $3.52 | 22,882,860 |
| 2018-09-05 | $3.59 | $3.65 | $3.51 | $3.52 | $3.52 | 23,138,170 |
| 2018-09-04 | $3.53 | $3.68 | $3.49 | $3.59 | $3.59 | 38,064,090 |
| 2018-09-03 | $3.46 | $3.62 | $3.42 | $3.58 | $3.58 | 37,015,650 |
| 2018-08-31 | $3.41 | $3.54 | $3.32 | $3.40 | $3.40 | 32,105,280 |
| 2018-08-30 | $3.53 | $3.56 | $3.36 | $3.41 | $3.41 | 31,476,760 |
| 2018-08-29 | $3.75 | $3.75 | $3.49 | $3.52 | $3.52 | 55,435,010 |
| 2018-08-28 | $3.31 | $3.62 | $3.30 | $3.62 | $3.62 | 21,888,440 |
| 2018-08-27 | $3.25 | $3.31 | $3.22 | $3.29 | $3.29 | 22,005,710 |
| 2018-08-24 | $3.28 | $3.29 | $3.17 | $3.21 | $3.21 | 27,856,310 |
| 2018-08-23 | $3.25 | $3.40 | $3.10 | $3.30 | $3.30 | 59,314,590 |
| 2018-08-22 | $3.61 | $3.62 | $3.37 | $3.44 | $3.44 | 16,153,700 |
| 2018-08-21 | $3.62 | $3.65 | $3.55 | $3.60 | $3.60 | 10,743,950 |
| 2018-08-20 | $3.60 | $3.68 | $3.46 | $3.61 | $3.61 | 13,853,670 |
| 2018-08-17 | $3.92 | $3.92 | $3.61 | $3.65 | $3.65 | 19,673,590 |
| 2018-08-16 | $4.05 | $4.06 | $3.78 | $3.84 | $3.84 | 23,913,860 |
| 2018-08-15 | $4.29 | $4.29 | $4.10 | $4.10 | $4.10 | 12,642,120 |
| 2018-08-14 | $4.15 | $4.26 | $4.09 | $4.24 | $4.24 | 26,936,480 |
| 2018-08-13 | $4.13 | $4.25 | $4.05 | $4.23 | $4.23 | 16,826,900 |
| 2018-08-10 | $4.19 | $4.22 | $4.15 | $4.17 | $4.17 | 12,597,070 |
| 2018-08-09 | $4.10 | $4.30 | $4.06 | $4.21 | $4.21 | 22,035,950 |
| 2018-08-08 | $4.30 | $4.30 | $4.12 | $4.13 | $4.13 | 19,499,620 |
| 2018-08-07 | $4.30 | $4.36 | $4.03 | $4.31 | $4.31 | 30,237,300 |
| 2018-08-06 | $4.48 | $4.50 | $4.20 | $4.29 | $4.29 | 30,300,230 |
| 2018-08-03 | $4.49 | $4.67 | $4.38 | $4.53 | $4.53 | 47,716,410 |
| 2018-08-02 | $4.36 | $4.54 | $4.20 | $4.48 | $4.48 | 43,657,390 |
| 2018-08-01 | $4.70 | $4.78 | $4.35 | $4.35 | $4.35 | 57,898,040 |
| 2018-07-31 | $4.32 | $4.46 | $4.31 | $4.46 | $4.46 | 11,320,170 |
| 2018-07-30 | $4.31 | $4.31 | $4.01 | $4.05 | $4.05 | 22,320,670 |
| 2018-07-27 | $4.48 | $4.48 | $4.25 | $4.28 | $4.28 | 21,575,740 |
| 2018-07-26 | $4.40 | $4.48 | $4.34 | $4.45 | $4.45 | 24,427,050 |
| 2018-07-25 | $4.32 | $4.52 | $4.31 | $4.41 | $4.41 | 31,218,520 |
| 2018-07-24 | $4.48 | $4.55 | $4.36 | $4.36 | $4.36 | 27,716,210 |
| 2018-07-23 | $4.10 | $4.41 | $4.08 | $4.36 | $4.36 | 31,432,700 |
| 2018-07-20 | $4.32 | $4.45 | $4.31 | $4.37 | $4.37 | 25,919,710 |
| 2018-07-19 | $4.44 | $4.49 | $4.31 | $4.36 | $4.36 | 42,240,360 |
| 2018-07-18 | $4.51 | $4.82 | $4.44 | $4.58 | $4.58 | 77,823,940 |
| 2018-07-17 | $4.47 | $4.75 | $4.20 | $4.46 | $4.46 | 78,953,320 |
| 2018-07-16 | $4.53 | $4.93 | $4.26 | $4.67 | $4.67 | 117,109,880 |
| 2018-07-13 | $4.13 | $4.48 | $4.13 | $4.48 | $4.48 | 65,006,830 |
| 2018-07-12 | $3.82 | $4.07 | $3.77 | $4.07 | $4.07 | 52,718,290 |
| 2018-07-11 | $3.84 | $3.86 | $3.55 | $3.70 | $3.70 | 32,094,090 |
| 2018-07-10 | $3.99 | $4.00 | $3.79 | $3.89 | $3.89 | 29,293,070 |
| 2018-07-09 | $3.98 | $3.99 | $3.87 | $3.97 | $3.97 | 33,926,920 |
| 2018-07-06 | $3.90 | $4.02 | $3.74 | $3.98 | $3.98 | 56,984,770 |
| 2018-07-05 | $3.77 | $4.17 | $3.72 | $4.01 | $4.01 | 72,451,160 |
| 2018-07-04 | $4.08 | $4.11 | $3.71 | $3.79 | $3.79 | 52,222,360 |
| 2018-07-03 | $4.12 | $4.19 | $3.99 | $4.12 | $4.12 | 46,859,500 |
| 2018-07-02 | $3.95 | $4.29 | $3.92 | $4.16 | $4.16 | 62,046,010 |
| 2018-06-29 | $3.72 | $3.95 | $3.68 | $3.90 | $3.90 | 52,450,530 |
| 2018-06-28 | $3.76 | $3.95 | $3.65 | $3.67 | $3.67 | 43,487,110 |
| 2018-06-27 | $3.80 | $4.06 | $3.75 | $3.77 | $3.77 | 68,485,730 |
| 2018-06-26 | $3.30 | $3.73 | $3.27 | $3.73 | $3.73 | 35,279,330 |
| 2018-06-25 | $3.22 | $3.51 | $3.17 | $3.39 | $3.39 | 63,438,820 |
| 2018-06-22 | $3.19 | $3.76 | $3.19 | $3.37 | $3.37 | 98,772,270 |
| 2018-06-21 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 3,581,800 |
| 2018-06-20 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 4,407,500 |
| 2018-06-19 | $5.69 | $5.69 | $5.69 | $5.69 | $4.37 | 2,451,600 |
| 2018-06-18 | $6.32 | $6.32 | $6.32 | $6.32 | $4.85 | 0 |
| 2018-06-15 | $6.48 | $6.54 | $6.32 | $6.32 | $4.85 | 5,929,000 |
| 2018-06-14 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-13 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-12 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-11 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-08 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-07 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-06 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-05 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-04 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-06-01 | $7.02 | $7.02 | $7.02 | $7.02 | $5.39 | 0 |
| 2018-05-31 | $7.94 | $7.96 | $7.02 | $7.02 | $5.39 | 14,935,510 |
| 2018-05-30 | $8.43 | $8.43 | $7.80 | $7.80 | $5.99 | 7,912,530 |
| 2018-05-29 | $8.43 | $8.69 | $8.30 | $8.50 | $6.52 | 7,063,940 |
| 2018-05-28 | $8.55 | $8.58 | $8.33 | $8.46 | $6.49 | 4,691,450 |
| 2018-05-25 | $8.70 | $8.75 | $8.35 | $8.53 | $6.55 | 5,629,300 |
| 2018-05-24 | $8.79 | $8.93 | $8.70 | $8.70 | $6.68 | 4,880,250 |
| 2018-05-23 | $9.00 | $9.02 | $8.79 | $8.79 | $6.75 | 5,746,600 |
| 2018-05-22 | $9.01 | $9.08 | $8.95 | $9.00 | $6.91 | 4,814,050 |
| 2018-05-21 | $8.98 | $9.08 | $8.70 | $9.00 | $6.91 | 7,550,490 |
| 2018-05-18 | $8.72 | $8.94 | $8.72 | $8.91 | $6.84 | 7,401,820 |
| 2018-05-17 | $8.92 | $9.08 | $8.67 | $8.67 | $6.65 | 6,003,900 |
| 2018-05-16 | $9.10 | $9.13 | $8.87 | $8.89 | $6.82 | 6,055,670 |
| 2018-05-15 | $9.02 | $9.17 | $9.02 | $9.08 | $6.97 | 6,330,290 |
| 2018-05-14 | $8.90 | $9.23 | $8.71 | $9.09 | $6.98 | 10,570,460 |
| 2018-05-11 | $9.43 | $9.43 | $8.96 | $9.10 | $6.98 | 12,451,000 |
| 2018-05-10 | $9.12 | $9.45 | $9.04 | $9.39 | $7.21 | 14,001,630 |
| 2018-05-09 | $9.00 | $9.27 | $8.89 | $9.10 | $6.98 | 8,671,370 |
| 2018-05-08 | $9.11 | $9.18 | $8.91 | $9.00 | $6.91 | 8,861,530 |
| 2018-05-07 | $8.78 | $9.09 | $8.76 | $9.06 | $6.95 | 11,510,740 |
| 2018-05-04 | $8.64 | $8.81 | $8.53 | $8.69 | $6.67 | 8,788,720 |
| 2018-05-03 | $8.51 | $8.57 | $8.35 | $8.56 | $6.57 | 5,006,600 |
| 2018-05-02 | $8.55 | $8.59 | $8.35 | $8.45 | $6.49 | 4,069,470 |
| 2018-05-01 | $8.54 | $8.54 | $8.54 | $8.54 | $6.56 | 0 |
| 2018-04-30 | $8.54 | $8.54 | $8.54 | $8.54 | $6.56 | 0 |
| 2018-04-27 | $8.62 | $8.64 | $8.47 | $8.54 | $6.56 | 5,190,910 |
| 2018-04-26 | $8.67 | $8.70 | $8.45 | $8.58 | $6.59 | 6,547,080 |
| 2018-04-25 | $8.93 | $8.95 | $8.67 | $8.68 | $6.66 | 9,285,300 |
| 2018-04-24 | $8.95 | $9.04 | $8.72 | $8.97 | $6.89 | 10,103,440 |
| 2018-04-23 | $9.10 | $9.10 | $8.70 | $8.86 | $6.80 | 9,524,970 |
| 2018-04-20 | $8.56 | $9.37 | $8.48 | $8.90 | $6.83 | 16,652,490 |
| 2018-04-19 | $8.52 | $8.58 | $8.40 | $8.52 | $6.54 | 6,806,350 |
| 2018-04-18 | $8.72 | $8.72 | $8.06 | $8.52 | $6.54 | 9,799,190 |
| 2018-04-17 | $9.14 | $9.14 | $8.29 | $8.52 | $6.54 | 8,722,070 |
| 2018-04-16 | $9.20 | $9.33 | $9.03 | $9.03 | $6.93 | 6,315,760 |
| 2018-04-13 | $9.70 | $9.72 | $9.19 | $9.19 | $7.05 | 7,529,010 |
| 2018-04-12 | $9.44 | $9.85 | $9.42 | $9.51 | $7.30 | 7,186,700 |
| 2018-04-11 | $9.74 | $9.94 | $9.52 | $9.54 | $7.32 | 12,346,580 |
| 2018-04-10 | $10.13 | $10.41 | $9.70 | $9.84 | $7.55 | 23,175,190 |
| 2018-04-09 | $9.90 | $9.98 | $9.55 | $9.98 | $7.66 | 21,228,090 |
| 2018-04-06 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-04-05 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-04-04 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-04-03 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-04-02 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-30 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-29 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-28 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-27 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-26 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-23 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-22 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-21 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-20 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-19 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-16 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-15 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-14 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-13 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-12 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-09 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-08 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-07 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-06 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-05 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-02 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-03-01 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-28 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-27 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-26 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-23 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-22 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-21 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-20 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-19 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-16 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-15 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-14 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-13 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-12 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-09 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-08 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-07 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-06 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-05 | $9.07 | $9.07 | $9.07 | $9.07 | $6.96 | 0 |
| 2018-02-02 | $8.90 | $9.07 | $8.22 | $9.07 | $6.96 | 12,599,810 |
| 2018-02-01 | $10.00 | $10.14 | $8.99 | $9.00 | $6.91 | 22,668,230 |
| 2018-01-31 | $10.25 | $10.27 | $9.80 | $9.99 | $7.67 | 13,409,990 |
| 2018-01-30 | $10.34 | $10.52 | $10.20 | $10.28 | $7.89 | 10,896,040 |
| 2018-01-29 | $10.35 | $10.47 | $10.31 | $10.32 | $7.92 | 17,741,620 |
| 2018-01-26 | $10.49 | $10.52 | $10.28 | $10.39 | $7.98 | 23,699,330 |
| 2018-01-25 | $10.20 | $10.51 | $10.12 | $10.39 | $7.98 | 25,209,570 |
| 2018-01-24 | $10.10 | $10.28 | $9.98 | $10.17 | $7.81 | 12,532,290 |
| 2018-01-23 | $10.16 | $10.35 | $10.03 | $10.03 | $7.70 | 16,776,200 |
| 2018-01-22 | $9.95 | $10.28 | $9.58 | $10.18 | $7.81 | 20,459,080 |
| 2018-01-19 | $10.19 | $10.35 | $9.96 | $9.96 | $7.65 | 11,225,820 |
| 2018-01-18 | $10.35 | $10.46 | $10.23 | $10.24 | $7.86 | 11,216,190 |
| 2018-01-17 | $10.30 | $10.34 | $10.13 | $10.32 | $7.92 | 14,600,890 |
| 2018-01-16 | $10.32 | $10.40 | $10.13 | $10.22 | $7.84 | 10,975,670 |
| 2018-01-15 | $10.60 | $10.63 | $10.33 | $10.34 | $7.94 | 12,844,810 |
| 2018-01-12 | $10.52 | $10.70 | $10.40 | $10.55 | $8.10 | 15,101,770 |
| 2018-01-11 | $10.40 | $10.65 | $10.29 | $10.53 | $8.08 | 17,740,390 |
| 2018-01-10 | $10.26 | $10.59 | $10.13 | $10.32 | $7.92 | 12,352,670 |
| 2018-01-09 | $10.30 | $10.45 | $10.25 | $10.30 | $7.91 | 11,857,200 |
| 2018-01-08 | $10.48 | $10.48 | $9.96 | $10.26 | $7.88 | 16,368,020 |
| 2018-01-05 | $10.70 | $10.76 | $10.44 | $10.46 | $8.03 | 10,767,930 |
| 2018-01-04 | $10.55 | $10.80 | $10.46 | $10.62 | $8.15 | 17,218,550 |
| 2018-01-03 | $10.58 | $10.74 | $10.46 | $10.58 | $8.12 | 17,299,070 |
| 2018-01-02 | $10.30 | $10.55 | $10.24 | $10.49 | $8.05 | 16,479,940 |
| 2018-01-01 | $10.28 | $10.28 | $10.28 | $10.28 | $7.89 | 0 |
| 2017-12-29 | $10.26 | $10.47 | $10.15 | $10.28 | $7.89 | 10,777,730 |
| 2017-12-28 | $10.48 | $10.75 | $10.23 | $10.33 | $7.93 | 18,797,430 |
| 2017-12-27 | $10.42 | $11.46 | $10.34 | $10.62 | $8.15 | 20,933,510 |
| 2017-12-26 | $11.13 | $11.14 | $9.90 | $10.42 | $8.00 | 35,310,080 |
| 2017-12-25 | $11.16 | $11.39 | $10.98 | $11.00 | $8.44 | 18,038,310 |
| 2017-12-22 | $11.48 | $11.57 | $11.21 | $11.22 | $8.61 | 19,129,670 |
| 2017-12-21 | $11.38 | $11.56 | $11.31 | $11.45 | $8.79 | 25,041,320 |
| 2017-12-20 | $11.15 | $11.44 | $11.09 | $11.38 | $8.74 | 28,139,880 |
| 2017-12-19 | $11.26 | $11.41 | $10.98 | $11.09 | $8.51 | 19,536,960 |
| 2017-12-18 | $11.50 | $11.59 | $11.14 | $11.24 | $8.63 | 13,942,780 |
| 2017-12-15 | $11.95 | $12.02 | $11.46 | $11.50 | $8.83 | 25,565,400 |
| 2017-12-14 | $11.95 | $12.08 | $11.75 | $11.93 | $9.16 | 26,880,360 |
| 2017-12-13 | $11.73 | $12.00 | $11.73 | $11.94 | $9.16 | 25,873,890 |
| 2017-12-12 | $11.88 | $12.12 | $11.73 | $11.76 | $9.03 | 28,843,680 |
| 2017-12-11 | $11.55 | $11.89 | $11.41 | $11.76 | $9.03 | 35,666,110 |
| 2017-12-08 | $11.25 | $11.46 | $11.20 | $11.30 | $8.67 | 25,996,450 |
| 2017-12-07 | $11.24 | $11.48 | $11.12 | $11.25 | $8.64 | 29,235,820 |
| 2017-12-06 | $10.93 | $11.23 | $10.71 | $11.18 | $8.58 | 37,260,900 |
| 2017-12-05 | $12.22 | $12.32 | $11.11 | $11.11 | $8.53 | 40,659,560 |
| 2017-12-04 | $12.14 | $12.52 | $12.13 | $12.34 | $9.47 | 30,106,780 |
| 2017-12-01 | $12.14 | $12.29 | $11.99 | $12.22 | $9.38 | 29,543,450 |
| 2017-11-30 | $12.45 | $12.77 | $12.05 | $12.15 | $9.33 | 43,643,940 |
| 2017-11-29 | $11.66 | $12.35 | $11.59 | $12.35 | $9.48 | 47,187,490 |
| 2017-11-28 | $11.71 | $11.88 | $11.00 | $11.71 | $8.99 | 25,580,070 |
| 2017-11-27 | $11.90 | $12.09 | $11.66 | $11.70 | $8.98 | 21,585,970 |
| 2017-11-24 | $11.90 | $12.10 | $11.64 | $11.99 | $9.20 | 37,996,040 |
| 2017-11-23 | $12.03 | $12.35 | $11.85 | $11.87 | $9.11 | 45,560,870 |
| 2017-11-22 | $11.80 | $12.25 | $11.64 | $12.17 | $9.34 | 55,358,800 |
| 2017-11-21 | $11.05 | $11.80 | $10.98 | $11.80 | $9.06 | 46,724,920 |
| 2017-11-20 | $11.01 | $11.12 | $10.78 | $11.02 | $8.46 | 19,835,610 |
| 2017-11-17 | $11.12 | $11.40 | $10.79 | $11.11 | $8.53 | 25,999,860 |
| 2017-11-16 | $11.25 | $11.39 | $11.12 | $11.12 | $8.54 | 16,020,630 |
| 2017-11-15 | $11.73 | $11.84 | $11.15 | $11.17 | $8.57 | 23,701,390 |
| 2017-11-14 | $11.63 | $11.90 | $11.60 | $11.74 | $9.01 | 29,136,530 |
| 2017-11-13 | $11.65 | $11.85 | $11.54 | $11.69 | $8.97 | 26,869,620 |
| 2017-11-10 | $11.15 | $11.70 | $11.11 | $11.68 | $8.97 | 41,822,380 |
| 2017-11-09 | $11.20 | $11.23 | $11.04 | $11.19 | $8.59 | 19,245,000 |
| 2017-11-08 | $10.89 | $11.28 | $10.82 | $11.19 | $8.59 | 30,696,420 |
| 2017-11-07 | $10.91 | $11.05 | $10.80 | $10.84 | $8.32 | 11,576,880 |
| 2017-11-06 | $10.83 | $11.11 | $10.81 | $10.98 | $8.43 | 13,384,960 |
| 2017-11-03 | $11.00 | $11.11 | $10.64 | $10.92 | $8.38 | 20,892,230 |
| 2017-11-02 | $11.55 | $11.56 | $10.81 | $11.03 | $8.47 | 33,656,060 |
| 2017-11-01 | $11.62 | $11.69 | $11.41 | $11.54 | $8.86 | 19,505,100 |
| 2017-10-31 | $11.72 | $11.90 | $11.46 | $11.55 | $8.87 | 25,236,910 |
| 2017-10-30 | $11.85 | $11.96 | $11.49 | $11.72 | $9.00 | 27,832,400 |
| 2017-10-27 | $11.58 | $12.04 | $11.58 | $11.92 | $9.15 | 32,242,750 |
| 2017-10-26 | $11.83 | $12.11 | $11.68 | $11.70 | $8.98 | 31,141,010 |
| 2017-10-25 | $11.93 | $12.00 | $11.59 | $11.84 | $9.09 | 31,729,570 |
| 2017-10-24 | $11.84 | $12.13 | $11.70 | $11.92 | $9.15 | 37,904,270 |
| 2017-10-23 | $11.60 | $11.96 | $11.35 | $11.93 | $9.16 | 51,601,350 |
| 2017-10-20 | $11.15 | $11.55 | $10.65 | $11.50 | $8.83 | 49,269,470 |
| 2017-10-19 | $11.43 | $11.74 | $10.70 | $10.85 | $8.33 | 42,413,800 |
| 2017-10-18 | $11.30 | $11.54 | $11.20 | $11.39 | $8.74 | 39,462,300 |
| 2017-10-17 | $11.00 | $11.50 | $10.71 | $11.40 | $8.75 | 50,486,670 |
| 2017-10-16 | $10.79 | $11.23 | $10.75 | $11.16 | $8.57 | 45,585,630 |
| 2017-10-13 | $10.55 | $10.95 | $10.55 | $10.73 | $8.24 | 18,014,390 |
| 2017-10-12 | $10.82 | $11.10 | $10.66 | $10.93 | $8.39 | 24,679,490 |
| 2017-10-11 | $10.84 | $11.07 | $10.64 | $10.80 | $8.29 | 18,746,420 |
| 2017-10-10 | $10.60 | $11.09 | $10.51 | $10.90 | $8.37 | 27,364,990 |
| 2017-10-09 | $10.32 | $10.72 | $10.18 | $10.66 | $8.18 | 24,153,490 |
| 2017-10-06 | $10.10 | $10.10 | $10.10 | $10.10 | $7.75 | 0 |
| 2017-10-05 | $10.10 | $10.10 | $10.10 | $10.10 | $7.75 | 0 |
| 2017-10-04 | $10.10 | $10.10 | $10.10 | $10.10 | $7.75 | 0 |
| 2017-10-03 | $10.10 | $10.10 | $10.10 | $10.10 | $7.75 | 0 |
| 2017-10-02 | $10.10 | $10.10 | $10.10 | $10.10 | $7.75 | 0 |
| 2017-09-29 | $10.05 | $10.16 | $10.02 | $10.10 | $7.75 | 11,217,110 |
| 2017-09-28 | $10.25 | $10.35 | $10.01 | $10.02 | $7.69 | 13,941,440 |
| 2017-09-27 | $9.83 | $10.25 | $9.81 | $10.14 | $7.78 | 15,294,130 |
| 2017-09-26 | $10.53 | $10.61 | $9.49 | $9.85 | $7.56 | 21,391,690 |
| 2017-09-25 | $10.45 | $10.85 | $10.45 | $10.50 | $8.06 | 13,022,830 |
| 2017-09-22 | $10.70 | $10.75 | $10.40 | $10.44 | $8.01 | 12,305,040 |
| 2017-09-21 | $10.75 | $10.98 | $10.65 | $10.65 | $8.17 | 20,423,870 |
| 2017-09-20 | $10.45 | $10.80 | $10.33 | $10.71 | $8.22 | 19,420,190 |
| 2017-09-19 | $10.54 | $10.63 | $10.36 | $10.45 | $8.02 | 13,063,660 |
| 2017-09-18 | $10.40 | $10.64 | $10.35 | $10.47 | $8.04 | 13,210,460 |
| 2017-09-15 | $10.70 | $10.94 | $10.33 | $10.35 | $7.94 | 24,039,670 |
| 2017-09-14 | $10.82 | $11.11 | $10.72 | $10.78 | $8.27 | 23,948,760 |
| 2017-09-13 | $10.90 | $10.99 | $10.65 | $10.72 | $8.23 | 25,075,340 |
| 2017-09-12 | $10.78 | $11.21 | $10.62 | $10.98 | $8.43 | 44,083,260 |
| 2017-09-11 | $10.34 | $10.66 | $10.34 | $10.48 | $8.04 | 18,017,870 |
| 2017-09-08 | $10.34 | $10.51 | $10.19 | $10.38 | $7.97 | 23,210,990 |
| 2017-09-07 | $10.79 | $10.96 | $10.50 | $10.50 | $8.06 | 28,318,460 |
| 2017-09-06 | $10.40 | $10.89 | $10.18 | $10.85 | $8.33 | 31,135,400 |
| 2017-09-05 | $10.70 | $10.98 | $10.42 | $10.50 | $8.06 | 28,208,710 |
| 2017-09-04 | $10.24 | $10.89 | $10.01 | $10.69 | $8.21 | 35,248,670 |
| 2017-09-01 | $10.19 | $10.66 | $10.11 | $10.36 | $7.95 | 35,495,800 |
| 2017-08-31 | $10.08 | $10.08 | $10.08 | $10.08 | $7.74 | 0 |
| 2017-08-30 | $10.05 | $10.27 | $9.95 | $10.08 | $7.74 | 29,696,600 |
| 2017-08-29 | $9.75 | $10.32 | $9.65 | $10.15 | $7.79 | 48,319,720 |
| 2017-08-28 | $9.51 | $9.90 | $9.49 | $9.70 | $7.45 | 29,920,020 |
| 2017-08-25 | $9.51 | $9.71 | $9.32 | $9.42 | $7.23 | 24,309,300 |
| 2017-08-24 | $9.72 | $10.06 | $9.41 | $9.42 | $7.23 | 36,948,620 |
| 2017-08-23 | $9.61 | $10.08 | $9.61 | $9.76 | $7.49 | 46,973,390 |
| 2017-08-22 | $9.80 | $10.20 | $9.54 | $9.65 | $7.41 | 58,538,460 |
| 2017-08-21 | $9.32 | $9.55 | $9.26 | $9.53 | $7.32 | 30,117,650 |
| 2017-08-18 | $9.48 | $9.53 | $9.16 | $9.25 | $7.10 | 33,797,460 |
| 2017-08-17 | $9.38 | $9.69 | $9.33 | $9.56 | $7.34 | 42,605,030 |
| 2017-08-16 | $9.46 | $9.65 | $9.29 | $9.46 | $7.26 | 43,314,990 |
| 2017-08-15 | $9.37 | $9.83 | $9.30 | $9.55 | $7.33 | 80,895,790 |
| 2017-08-14 | $8.55 | $9.37 | $8.48 | $9.37 | $7.19 | 60,665,030 |
| 2017-08-11 | $8.10 | $8.85 | $8.08 | $8.52 | $6.54 | 42,570,830 |
| 2017-08-10 | $8.37 | $8.51 | $8.12 | $8.19 | $6.29 | 13,595,960 |
| 2017-08-09 | $8.34 | $8.57 | $8.34 | $8.40 | $6.45 | 16,388,700 |
| 2017-08-08 | $8.25 | $8.45 | $8.16 | $8.39 | $6.44 | 14,727,330 |
| 2017-08-07 | $8.12 | $8.29 | $8.12 | $8.19 | $6.29 | 9,203,070 |
| 2017-08-04 | $8.40 | $8.48 | $8.18 | $8.18 | $6.28 | 14,870,680 |
| 2017-08-03 | $8.29 | $8.57 | $8.28 | $8.40 | $6.45 | 14,372,020 |
| 2017-08-02 | $8.51 | $8.65 | $8.22 | $8.28 | $6.36 | 14,670,030 |
| 2017-08-01 | $8.60 | $8.62 | $8.43 | $8.54 | $6.56 | 15,007,660 |
| 2017-07-31 | $8.56 | $8.72 | $8.48 | $8.62 | $6.62 | 23,429,530 |
| 2017-07-28 | $8.31 | $8.72 | $8.27 | $8.65 | $6.64 | 33,016,700 |
| 2017-07-27 | $8.09 | $8.57 | $8.00 | $8.38 | $6.43 | 32,049,770 |
| 2017-07-26 | $7.84 | $8.01 | $7.68 | $7.94 | $6.09 | 12,482,670 |
| 2017-07-25 | $8.01 | $8.05 | $7.81 | $7.85 | $6.03 | 10,995,720 |
| 2017-07-24 | $8.00 | $8.14 | $7.86 | $8.06 | $6.19 | 13,934,780 |
| 2017-07-21 | $8.20 | $8.21 | $7.93 | $8.00 | $6.14 | 17,936,710 |
| 2017-07-20 | $7.85 | $8.56 | $7.78 | $8.27 | $6.35 | 26,797,870 |
| 2017-07-19 | $7.76 | $7.95 | $7.55 | $7.86 | $6.03 | 18,560,180 |
| 2017-07-18 | $7.66 | $7.96 | $7.31 | $7.88 | $6.05 | 21,687,430 |
| 2017-07-17 | $8.60 | $8.64 | $7.88 | $7.88 | $6.05 | 24,972,090 |
| 2017-07-14 | $8.73 | $8.90 | $8.60 | $8.75 | $6.72 | 11,221,200 |
| 2017-07-13 | $8.74 | $8.94 | $8.60 | $8.75 | $6.72 | 15,043,900 |
| 2017-07-12 | $8.49 | $8.84 | $8.43 | $8.84 | $6.79 | 17,925,890 |
| 2017-07-11 | $8.81 | $8.87 | $8.38 | $8.52 | $6.54 | 24,438,830 |
| 2017-07-10 | $9.06 | $9.28 | $8.81 | $8.83 | $6.78 | 20,362,960 |
| 2017-07-07 | $9.06 | $9.30 | $8.92 | $9.15 | $7.02 | 27,480,120 |
| 2017-07-06 | $8.76 | $9.49 | $8.65 | $9.16 | $7.03 | 40,900,610 |
| 2017-07-05 | $8.48 | $8.95 | $8.40 | $8.87 | $6.81 | 30,826,720 |
| 2017-07-04 | $8.38 | $8.67 | $8.35 | $8.50 | $6.52 | 28,663,670 |
| 2017-07-03 | $8.38 | $8.38 | $8.27 | $8.35 | $6.41 | 14,172,680 |
| 2017-06-30 | $8.28 | $8.28 | $8.28 | $8.28 | $6.36 | 0 |
| 2017-06-29 | $8.28 | $8.28 | $8.28 | $8.28 | $6.36 | 0 |
| 2017-06-28 | $8.36 | $8.54 | $8.23 | $8.28 | $6.36 | 24,254,870 |
| 2017-06-27 | $8.60 | $8.60 | $8.30 | $8.35 | $6.41 | 34,051,670 |
| 2017-06-26 | $7.81 | $8.59 | $7.71 | $8.59 | $6.59 | 45,768,220 |
| 2017-06-23 | $7.68 | $7.91 | $7.63 | $7.81 | $5.99 | 9,683,000 |
| 2017-06-22 | $8.00 | $8.03 | $7.66 | $7.66 | $5.88 | 13,184,930 |
| 2017-06-21 | $8.06 | $8.13 | $7.92 | $8.03 | $6.16 | 10,299,240 |
| 2017-06-20 | $8.00 | $8.24 | $7.95 | $8.02 | $6.16 | 19,586,160 |
| 2017-06-19 | $8.01 | $8.07 | $7.88 | $8.00 | $6.14 | 15,968,220 |
| 2017-06-16 | $7.84 | $8.13 | $7.75 | $8.09 | $6.21 | 24,870,400 |
| 2017-06-15 | $7.58 | $7.88 | $7.58 | $7.76 | $5.96 | 15,632,120 |
| 2017-06-14 | $7.62 | $7.92 | $7.52 | $7.65 | $5.87 | 15,246,340 |
| 2017-06-13 | $7.60 | $7.69 | $7.50 | $7.62 | $5.85 | 11,670,980 |
| 2017-06-12 | $7.62 | $7.78 | $7.49 | $7.53 | $5.78 | 10,668,980 |
| 2017-06-09 | $7.85 | $7.90 | $7.37 | $7.65 | $5.87 | 20,998,520 |
| 2017-06-08 | $7.99 | $8.13 | $7.78 | $7.82 | $6.00 | 20,006,360 |
| 2017-06-07 | $7.80 | $8.12 | $7.58 | $8.03 | $6.16 | 29,531,300 |
| 2017-06-06 | $7.79 | $8.26 | $7.58 | $7.92 | $6.08 | 39,450,110 |
| 2017-06-05 | $7.18 | $7.66 | $7.10 | $7.66 | $5.88 | 29,861,770 |
| 2017-06-02 | $7.19 | $7.20 | $6.58 | $6.96 | $5.34 | 32,862,840 |
| 2017-06-01 | $8.05 | $8.12 | $7.31 | $7.31 | $5.61 | 14,261,930 |
| 2017-05-31 | $8.46 | $8.58 | $8.05 | $8.12 | $6.23 | 6,552,660 |
| 2017-05-30 | $8.28 | $8.28 | $8.28 | $8.28 | $6.36 | 0 |
| 2017-05-29 | $8.28 | $8.28 | $8.28 | $8.28 | $6.36 | 0 |
| 2017-05-26 | $8.24 | $8.50 | $8.13 | $8.28 | $6.36 | 9,306,230 |
| 2017-05-25 | $14.91 | $15.06 | $14.63 | $14.93 | $6.23 | 4,088,070 |
| 2017-05-24 | $14.94 | $15.12 | $14.38 | $14.93 | $6.23 | 4,844,190 |
| 2017-05-23 | $15.53 | $15.70 | $13.89 | $14.96 | $6.25 | 11,139,130 |
| 2017-05-22 | $15.78 | $15.81 | $15.42 | $15.42 | $6.44 | 2,335,560 |
| 2017-05-19 | $15.84 | $15.98 | $15.60 | $15.62 | $6.52 | 2,155,100 |
| 2017-05-18 | $16.03 | $16.15 | $15.71 | $15.84 | $6.61 | 3,304,660 |
| 2017-05-17 | $16.30 | $16.52 | $16.03 | $16.06 | $6.71 | 4,845,890 |
| 2017-05-16 | $15.90 | $16.32 | $15.41 | $16.30 | $6.81 | 4,506,710 |
| 2017-05-15 | $16.24 | $16.39 | $15.75 | $15.81 | $6.60 | 3,821,610 |
| 2017-05-12 | $16.01 | $16.45 | $16.01 | $16.19 | $6.76 | 5,700,840 |
| 2017-05-11 | $15.48 | $16.12 | $15.46 | $15.89 | $6.64 | 6,226,950 |
| 2017-05-10 | $16.46 | $16.46 | $15.80 | $15.80 | $6.60 | 6,694,500 |
| 2017-05-09 | $16.13 | $16.39 | $15.70 | $16.22 | $6.77 | 12,448,310 |
| 2017-05-08 | $15.14 | $16.53 | $15.14 | $16.05 | $6.70 | 15,620,680 |
| 2017-05-05 | $15.01 | $15.59 | $15.01 | $15.06 | $6.29 | 6,574,580 |
| 2017-05-04 | $14.24 | $15.73 | $14.24 | $15.40 | $6.43 | 15,499,630 |
| 2017-05-03 | $14.76 | $15.45 | $14.72 | $14.82 | $6.19 | 26,642,860 |
| 2017-05-02 | $18.25 | $18.39 | $16.34 | $16.34 | $6.82 | 16,177,710 |
| 2017-05-01 | $18.15 | $18.15 | $18.15 | $18.15 | $7.58 | 0 |
| 2017-04-28 | $18.50 | $18.50 | $18.10 | $18.15 | $7.58 | 6,252,390 |
| 2017-04-27 | $17.30 | $18.29 | $17.02 | $18.25 | $7.62 | 10,332,010 |
| 2017-04-26 | $17.40 | $17.40 | $16.94 | $17.20 | $7.18 | 7,560,030 |
| 2017-04-25 | $17.50 | $17.67 | $17.02 | $17.15 | $7.16 | 4,167,750 |
| 2017-04-24 | $18.27 | $18.40 | $16.51 | $17.47 | $7.30 | 6,852,900 |
| 2017-04-21 | $18.23 | $18.43 | $18.10 | $18.27 | $7.63 | 4,357,390 |
| 2017-04-20 | $18.25 | $18.58 | $18.02 | $18.18 | $7.59 | 5,631,920 |
| 2017-04-19 | $18.43 | $18.50 | $18.02 | $18.30 | $7.64 | 7,579,860 |
| 2017-04-18 | $18.82 | $18.82 | $18.03 | $18.43 | $7.70 | 5,814,430 |
| 2017-04-17 | $19.20 | $19.30 | $17.90 | $18.72 | $7.82 | 7,229,780 |
| 2017-04-14 | $19.39 | $19.58 | $19.18 | $19.29 | $8.06 | 4,754,730 |
| 2017-04-13 | $19.53 | $19.80 | $19.10 | $19.30 | $8.06 | 8,860,170 |
| 2017-04-12 | $19.33 | $20.15 | $19.25 | $19.51 | $8.15 | 10,277,120 |
| 2017-04-11 | $20.48 | $20.77 | $18.43 | $19.70 | $8.23 | 23,279,830 |
| 2017-04-10 | $20.67 | $21.03 | $20.21 | $20.48 | $8.55 | 6,003,480 |
| 2017-04-07 | $20.85 | $21.10 | $20.56 | $20.67 | $8.63 | 4,896,780 |
| 2017-04-06 | $20.70 | $21.15 | $20.49 | $20.85 | $8.71 | 6,404,670 |
| 2017-04-05 | $19.38 | $20.89 | $19.20 | $20.66 | $8.63 | 8,378,480 |
| 2017-04-04 | $19.40 | $19.40 | $19.40 | $19.40 | $8.10 | 0 |
| 2017-04-03 | $19.40 | $19.40 | $19.40 | $19.40 | $8.10 | 0 |
| 2017-03-31 | $20.20 | $20.60 | $19.21 | $19.40 | $8.10 | 9,123,540 |
| 2017-03-30 | $21.19 | $21.29 | $20.31 | $20.35 | $8.50 | 10,369,630 |
| 2017-03-29 | $21.29 | $21.67 | $21.00 | $21.25 | $8.87 | 7,828,100 |
| 2017-03-28 | $21.54 | $21.54 | $21.00 | $21.29 | $8.89 | 6,709,940 |
| 2017-03-27 | $21.60 | $21.79 | $21.05 | $21.45 | $8.96 | 10,149,180 |
| 2017-03-24 | $21.25 | $21.88 | $21.10 | $21.63 | $9.03 | 14,568,140 |
| 2017-03-23 | $20.73 | $21.30 | $20.63 | $21.26 | $8.88 | 10,520,070 |
| 2017-03-22 | $20.73 | $21.05 | $20.60 | $20.76 | $8.67 | 9,271,810 |
| 2017-03-21 | $21.12 | $21.60 | $20.90 | $20.98 | $8.76 | 8,341,850 |
| 2017-03-20 | $21.25 | $21.39 | $20.61 | $21.10 | $8.81 | 10,356,390 |
| 2017-03-17 | $21.58 | $22.10 | $21.35 | $21.46 | $8.96 | 15,914,140 |
| 2017-03-16 | $21.20 | $22.27 | $21.05 | $21.78 | $9.09 | 19,457,510 |
| 2017-03-15 | $21.05 | $21.16 | $20.54 | $21.01 | $8.77 | 8,127,100 |
| 2017-03-14 | $21.14 | $21.60 | $20.92 | $21.00 | $8.77 | 11,604,060 |
| 2017-03-13 | $20.51 | $21.56 | $20.20 | $21.16 | $8.84 | 15,423,500 |
| 2017-03-10 | $20.86 | $21.10 | $20.32 | $20.48 | $8.55 | 13,477,970 |
| 2017-03-09 | $20.88 | $21.27 | $20.70 | $20.86 | $8.71 | 14,360,870 |
| 2017-03-08 | $20.91 | $21.36 | $20.50 | $20.93 | $8.74 | 17,666,100 |
| 2017-03-07 | $21.78 | $22.50 | $20.80 | $20.92 | $8.74 | 41,785,840 |
| 2017-03-06 | $19.15 | $20.86 | $19.00 | $20.86 | $8.71 | 23,086,350 |
| 2017-03-03 | $18.77 | $19.20 | $18.48 | $18.96 | $7.92 | 9,047,250 |
| 2017-03-02 | $18.79 | $19.10 | $18.64 | $18.67 | $7.80 | 12,670,670 |
| 2017-03-01 | $18.98 | $19.34 | $18.50 | $18.70 | $7.81 | 15,617,680 |
| 2017-02-28 | $19.45 | $19.61 | $17.84 | $19.10 | $7.98 | 25,903,510 |
| 2017-02-27 | $19.50 | $19.95 | $19.39 | $19.47 | $8.13 | 9,612,580 |
| 2017-02-24 | $19.78 | $19.93 | $19.44 | $19.45 | $8.12 | 11,746,200 |
| 2017-02-23 | $20.21 | $20.40 | $19.42 | $19.67 | $8.21 | 18,011,810 |
| 2017-02-22 | $19.75 | $20.47 | $19.48 | $20.13 | $8.41 | 21,231,740 |
| 2017-02-21 | $18.94 | $20.28 | $18.79 | $19.76 | $8.25 | 22,130,070 |
| 2017-02-20 | $19.07 | $19.23 | $18.50 | $19.09 | $7.97 | 13,724,370 |
| 2017-02-17 | $18.80 | $19.80 | $18.77 | $19.05 | $7.95 | 21,375,380 |
| 2017-02-16 | $18.58 | $19.58 | $18.56 | $18.95 | $7.91 | 24,589,400 |
| 2017-02-15 | $17.70 | $19.67 | $17.64 | $19.10 | $7.98 | 37,946,290 |
| 2017-02-14 | $17.41 | $17.95 | $17.41 | $17.88 | $7.47 | 16,431,820 |
| 2017-02-13 | $17.06 | $17.50 | $17.06 | $17.24 | $7.20 | 8,609,340 |
| 2017-02-10 | $16.93 | $17.28 | $16.86 | $17.16 | $7.17 | 10,700,560 |
| 2017-02-09 | $16.79 | $17.05 | $16.68 | $16.99 | $7.09 | 9,674,490 |
| 2017-02-08 | $16.77 | $16.90 | $16.46 | $16.81 | $7.02 | 7,293,300 |
| 2017-02-07 | $16.70 | $16.84 | $16.56 | $16.81 | $7.02 | 5,198,110 |
| 2017-02-06 | $16.70 | $16.94 | $16.47 | $16.69 | $6.97 | 4,809,020 |
| 2017-02-03 | $16.64 | $16.99 | $16.52 | $16.70 | $6.97 | 4,667,900 |
| 2017-02-02 | $16.66 | $16.66 | $16.66 | $16.66 | $6.96 | 0 |
| 2017-02-01 | $16.66 | $16.66 | $16.66 | $16.66 | $6.96 | 0 |
| 2017-01-31 | $16.66 | $16.66 | $16.66 | $16.66 | $6.96 | 0 |
| 2017-01-30 | $16.66 | $16.66 | $16.66 | $16.66 | $6.96 | 0 |
| 2017-01-27 | $16.66 | $16.66 | $16.66 | $16.66 | $6.96 | 0 |
| 2017-01-26 | $16.44 | $16.72 | $16.30 | $16.66 | $6.96 | 5,256,430 |
| 2017-01-25 | $16.75 | $16.75 | $16.25 | $16.34 | $6.82 | 6,890,810 |
| 2017-01-24 | $16.40 | $16.64 | $16.28 | $16.40 | $6.85 | 6,249,740 |
| 2017-01-23 | $15.87 | $16.58 | $15.85 | $16.42 | $6.86 | 9,266,000 |
| 2017-01-20 | $15.90 | $16.26 | $15.64 | $15.85 | $6.62 | 8,946,940 |
| 2017-01-19 | $16.78 | $16.78 | $15.60 | $15.86 | $6.62 | 14,465,740 |
| 2017-01-18 | $16.85 | $17.05 | $16.60 | $16.75 | $6.99 | 10,537,870 |
| 2017-01-17 | $16.40 | $17.05 | $16.16 | $17.00 | $7.10 | 17,145,600 |
| 2017-01-16 | $17.50 | $17.78 | $15.93 | $16.65 | $6.95 | 22,440,370 |
| 2017-01-13 | $17.22 | $18.10 | $17.12 | $17.70 | $7.39 | 26,972,310 |
| 2017-01-12 | $17.18 | $17.60 | $17.00 | $17.31 | $7.23 | 18,173,780 |
| 2017-01-11 | $16.91 | $17.28 | $16.76 | $17.25 | $7.20 | 9,509,990 |
| 2017-01-10 | $17.35 | $17.56 | $17.03 | $17.10 | $7.14 | 11,520,330 |
| 2017-01-09 | $17.28 | $17.39 | $17.13 | $17.35 | $7.24 | 10,875,930 |
| 2017-01-06 | $16.72 | $17.46 | $16.63 | $17.32 | $7.23 | 18,403,830 |
| 2017-01-05 | $16.92 | $17.13 | $16.60 | $16.75 | $6.99 | 9,568,820 |
| 2017-01-04 | $16.81 | $17.00 | $16.56 | $16.97 | $7.09 | 10,235,970 |
| 2017-01-03 | $16.61 | $17.01 | $16.61 | $16.77 | $7.00 | 6,344,810 |
| 2017-01-02 | $16.75 | $16.75 | $16.75 | $16.75 | $6.99 | 0 |
| 2016-12-30 | $16.76 | $17.20 | $16.62 | $16.75 | $6.99 | 7,439,660 |
| 2016-12-29 | $16.69 | $17.10 | $16.56 | $16.79 | $7.01 | 5,276,820 |
| 2016-12-28 | $17.16 | $17.60 | $16.79 | $16.82 | $7.02 | 10,472,990 |
| 2016-12-27 | $17.30 | $17.65 | $17.12 | $17.25 | $7.20 | 13,062,420 |
| 2016-12-26 | $17.00 | $17.45 | $16.51 | $17.41 | $7.27 | 16,880,800 |
| 2016-12-23 | $16.82 | $17.42 | $16.61 | $17.38 | $7.26 | 18,452,180 |
| 2016-12-22 | $16.55 | $16.83 | $16.37 | $16.68 | $6.97 | 8,279,100 |
| 2016-12-21 | $16.88 | $16.89 | $16.40 | $16.66 | $6.96 | 6,862,760 |
| 2016-12-20 | $16.15 | $16.85 | $16.15 | $16.68 | $6.97 | 10,487,860 |
| 2016-12-19 | $16.74 | $16.74 | $16.13 | $16.27 | $6.79 | 9,313,840 |
| 2016-12-16 | $16.46 | $16.98 | $16.13 | $16.77 | $7.00 | 13,368,980 |
| 2016-12-15 | $17.01 | $17.61 | $16.85 | $17.06 | $7.12 | 11,439,550 |
| 2016-12-14 | $16.66 | $17.95 | $16.38 | $17.30 | $7.22 | 17,343,640 |
| 2016-12-13 | $18.14 | $18.14 | $18.14 | $18.14 | $7.57 | 0 |
| 2016-12-12 | $18.14 | $18.14 | $18.14 | $18.14 | $7.57 | 0 |
| 2016-12-09 | $18.14 | $18.14 | $18.14 | $18.14 | $7.57 | 0 |
| 2016-12-08 | $18.14 | $18.14 | $18.14 | $18.14 | $7.57 | 0 |
| 2016-12-07 | $17.68 | $18.14 | $17.37 | $18.14 | $7.57 | 12,986,430 |
| 2016-12-06 | $17.80 | $18.15 | $17.60 | $17.75 | $7.41 | 15,677,180 |
| 2016-12-05 | $17.16 | $18.25 | $17.07 | $17.93 | $7.49 | 30,840,970 |
| 2016-12-02 | $16.81 | $17.85 | $16.81 | $17.47 | $7.30 | 25,672,850 |
| 2016-12-01 | $17.16 | $17.47 | $16.86 | $16.89 | $7.05 | 8,656,010 |
| 2016-11-30 | $16.69 | $17.12 | $16.44 | $17.12 | $7.15 | 12,846,770 |
| 2016-11-29 | $16.98 | $17.30 | $16.71 | $16.75 | $6.99 | 11,723,020 |
| 2016-11-28 | $16.99 | $17.40 | $16.90 | $17.06 | $7.12 | 14,694,370 |
| 2016-11-25 | $16.88 | $17.00 | $16.40 | $16.93 | $7.07 | 9,361,480 |
| 2016-11-24 | $16.85 | $17.23 | $16.79 | $16.99 | $7.09 | 12,571,410 |
| 2016-11-23 | $17.08 | $17.50 | $16.71 | $17.00 | $7.10 | 22,352,120 |
| 2016-11-22 | $16.18 | $16.85 | $16.18 | $16.85 | $7.04 | 15,196,470 |
| 2016-11-21 | $16.05 | $16.28 | $15.95 | $16.17 | $6.75 | 4,190,350 |
| 2016-11-18 | $16.40 | $16.43 | $16.07 | $16.14 | $6.74 | 6,188,470 |
| 2016-11-17 | $16.64 | $16.69 | $16.27 | $16.38 | $6.84 | 5,809,460 |
| 2016-11-16 | $16.70 | $16.90 | $16.49 | $16.67 | $6.96 | 11,738,250 |
| 2016-11-15 | $16.45 | $16.79 | $16.20 | $16.65 | $6.95 | 11,822,470 |
| 2016-11-14 | $16.19 | $16.39 | $16.06 | $16.38 | $6.84 | 6,785,640 |
| 2016-11-11 | $16.01 | $16.27 | $15.95 | $16.12 | $6.73 | 5,354,020 |
| 2016-11-10 | $16.08 | $16.31 | $15.91 | $16.00 | $6.68 | 9,163,190 |
| 2016-11-09 | $16.30 | $16.59 | $15.71 | $15.94 | $6.66 | 9,504,670 |
| 2016-11-08 | $16.26 | $16.59 | $16.24 | $16.41 | $6.85 | 9,537,650 |
| 2016-11-07 | $16.54 | $16.54 | $16.11 | $16.22 | $6.77 | 9,724,570 |
| 2016-11-04 | $16.44 | $16.82 | $16.29 | $16.62 | $6.94 | 19,718,400 |
| 2016-11-03 | $16.25 | $16.59 | $16.23 | $16.50 | $6.89 | 7,958,090 |
| 2016-11-02 | $16.18 | $16.52 | $16.11 | $16.38 | $6.84 | 9,804,550 |
| 2016-11-01 | $16.21 | $16.69 | $16.10 | $16.22 | $6.77 | 7,110,360 |
| 2016-10-31 | $16.10 | $16.38 | $15.80 | $16.20 | $6.76 | 0 |
| 2016-10-28 | $16.14 | $16.44 | $16.03 | $16.20 | $6.76 | 6,881,550 |
| 2016-10-27 | $16.08 | $16.19 | $15.79 | $16.15 | $6.74 | 5,446,140 |
| 2016-10-26 | $16.24 | $16.36 | $15.92 | $16.00 | $6.68 | 6,460,970 |
| 2016-10-25 | $16.38 | $16.65 | $16.12 | $16.24 | $6.78 | 5,161,700 |
| 2016-10-24 | $16.39 | $16.55 | $16.17 | $16.38 | $6.84 | 6,285,010 |
| 2016-10-21 | $16.50 | $16.55 | $16.00 | $16.18 | $6.76 | 7,659,380 |
| 2016-10-20 | $16.40 | $16.60 | $16.22 | $16.57 | $6.92 | 10,701,540 |
| 2016-10-19 | $15.62 | $16.50 | $15.60 | $16.40 | $6.85 | 17,758,810 |
| 2016-10-18 | $15.75 | $15.85 | $15.42 | $15.72 | $6.56 | 5,452,560 |
| 2016-10-17 | $15.60 | $15.95 | $15.32 | $15.36 | $6.41 | 6,624,890 |
| 2016-10-14 | $15.51 | $15.60 | $15.36 | $15.49 | $6.47 | 2,989,640 |
| 2016-10-13 | $15.70 | $15.70 | $15.42 | $15.51 | $6.48 | 5,199,700 |
| 2016-10-12 | $15.65 | $15.76 | $15.50 | $15.65 | $6.54 | 6,575,570 |
| 2016-10-11 | $15.35 | $15.61 | $15.25 | $15.57 | $6.50 | 6,544,540 |
| 2016-10-10 | $15.10 | $15.48 | $15.10 | $15.35 | $6.41 | 5,465,100 |
| 2016-10-07 | $14.91 | $14.91 | $14.91 | $14.91 | $6.23 | 0 |
| 2016-10-06 | $14.91 | $14.91 | $14.91 | $14.91 | $6.23 | 0 |
| 2016-10-05 | $14.91 | $14.91 | $14.91 | $14.91 | $6.23 | 0 |
| 2016-10-04 | $14.91 | $14.91 | $14.91 | $14.91 | $6.23 | 0 |
| 2016-10-03 | $14.91 | $14.91 | $14.91 | $14.91 | $6.23 | 0 |
| 2016-09-30 | $14.89 | $15.08 | $14.83 | $14.91 | $6.23 | 2,382,160 |
| 2016-09-29 | $15.02 | $15.16 | $14.88 | $14.94 | $6.24 | 4,031,830 |
| 2016-09-28 | $14.95 | $15.28 | $14.85 | $15.02 | $6.27 | 7,266,700 |
| 2016-09-27 | $14.53 | $14.85 | $14.35 | $14.78 | $6.17 | 7,281,860 |
| 2016-09-26 | $14.80 | $14.97 | $14.28 | $14.35 | $5.99 | 5,009,860 |
| 2016-09-23 | $15.08 | $15.17 | $14.69 | $14.72 | $6.15 | 5,460,900 |
| 2016-09-22 | $15.35 | $15.47 | $15.03 | $15.06 | $6.29 | 5,156,890 |
| 2016-09-21 | $14.81 | $15.36 | $14.81 | $15.18 | $6.34 | 5,707,660 |
| 2016-09-20 | $15.23 | $15.43 | $14.95 | $15.02 | $6.27 | 6,779,940 |
| 2016-09-19 | $15.35 | $15.57 | $15.21 | $15.30 | $6.39 | 4,131,210 |
| 2016-09-16 | $15.21 | $15.21 | $15.21 | $15.21 | $6.35 | 0 |
| 2016-09-15 | $15.21 | $15.21 | $15.21 | $15.21 | $6.35 | 0 |
| 2016-09-14 | $15.24 | $15.71 | $15.10 | $15.21 | $6.35 | 5,829,010 |
| 2016-09-13 | $15.12 | $15.79 | $15.12 | $15.50 | $6.47 | 8,462,690 |
| 2016-09-12 | $15.80 | $15.87 | $15.10 | $15.12 | $6.31 | 9,266,750 |
| 2016-09-09 | $16.21 | $16.50 | $16.12 | $16.24 | $6.78 | 9,540,690 |
| 2016-09-08 | $15.99 | $16.29 | $15.99 | $16.20 | $6.76 | 7,048,400 |
| 2016-09-07 | $16.27 | $16.36 | $15.97 | $16.00 | $6.68 | 6,355,660 |
| 2016-09-06 | $15.95 | $16.23 | $15.69 | $16.23 | $6.78 | 8,483,330 |
| 2016-09-05 | $15.90 | $16.18 | $15.86 | $15.96 | $6.66 | 5,006,940 |
| 2016-09-02 | $16.13 | $16.29 | $15.80 | $15.87 | $6.63 | 7,463,650 |
| 2016-09-01 | $16.27 | $16.55 | $16.14 | $16.25 | $6.79 | 8,969,130 |
| 2016-08-31 | $16.42 | $16.50 | $16.10 | $16.34 | $6.82 | 8,681,440 |
| 2016-08-30 | $16.02 | $16.68 | $16.02 | $16.44 | $6.86 | 15,004,970 |
| 2016-08-29 | $15.85 | $16.36 | $15.73 | $16.11 | $6.73 | 9,609,110 |
| 2016-08-26 | $16.12 | $16.48 | $16.08 | $16.13 | $6.74 | 12,405,490 |
| 2016-08-25 | $15.88 | $16.08 | $15.56 | $16.04 | $6.70 | 11,511,610 |
| 2016-08-24 | $15.73 | $16.08 | $15.58 | $15.88 | $6.63 | 10,422,360 |
| 2016-08-23 | $15.60 | $15.90 | $15.51 | $15.69 | $6.55 | 7,717,990 |
| 2016-08-22 | $15.84 | $16.00 | $15.55 | $15.60 | $6.51 | 8,118,410 |
| 2016-08-19 | $15.86 | $16.09 | $15.76 | $15.90 | $6.64 | 10,714,380 |
| 2016-08-18 | $15.67 | $15.98 | $15.54 | $15.94 | $6.66 | 17,372,760 |
| 2016-08-17 | $15.70 | $15.81 | $15.58 | $15.67 | $6.54 | 8,389,910 |
| 2016-08-16 | $15.79 | $16.07 | $15.64 | $15.79 | $6.59 | 11,974,760 |
| 2016-08-15 | $15.30 | $15.88 | $15.00 | $15.73 | $6.57 | 15,263,230 |
| 2016-08-12 | $15.15 | $15.40 | $15.00 | $15.29 | $6.38 | 7,222,350 |
| 2016-08-11 | $15.21 | $15.56 | $15.08 | $15.17 | $6.33 | 11,485,840 |
| 2016-08-10 | $15.56 | $15.65 | $15.20 | $15.30 | $6.39 | 10,793,730 |
| 2016-08-09 | $15.33 | $15.67 | $15.33 | $15.57 | $6.50 | 14,707,090 |
| 2016-08-08 | $15.01 | $15.40 | $14.90 | $15.29 | $6.38 | 7,453,000 |
| 2016-08-05 | $15.42 | $15.51 | $15.10 | $15.10 | $6.31 | 10,703,190 |
| 2016-08-04 | $15.33 | $15.65 | $15.12 | $15.54 | $6.49 | 13,095,660 |
| 2016-08-03 | $15.32 | $15.39 | $15.01 | $15.32 | $6.40 | 8,757,750 |
| 2016-08-02 | $15.23 | $15.46 | $15.16 | $15.31 | $6.39 | 8,806,970 |
| 2016-08-01 | $14.95 | $15.38 | $14.70 | $15.22 | $6.36 | 11,288,850 |
| 2016-07-29 | $15.37 | $15.38 | $14.94 | $15.08 | $6.30 | 11,857,670 |
| 2016-07-28 | $16.00 | $16.05 | $15.00 | $15.46 | $6.46 | 29,132,670 |
| 2016-07-27 | $17.81 | $18.28 | $16.12 | $16.12 | $6.73 | 35,407,500 |
| 2016-07-26 | $17.90 | $18.08 | $17.70 | $17.91 | $7.48 | 24,039,110 |
| 2016-07-25 | $17.00 | $18.27 | $16.72 | $18.09 | $7.55 | 36,648,430 |
| 2016-07-22 | $16.70 | $17.35 | $16.66 | $17.02 | $7.11 | 21,985,920 |
| 2016-07-21 | $16.94 | $17.19 | $16.73 | $16.79 | $7.01 | 12,076,050 |
| 2016-07-20 | $16.98 | $17.26 | $16.77 | $16.98 | $7.09 | 13,533,130 |
| 2016-07-19 | $16.82 | $17.06 | $16.50 | $16.98 | $7.09 | 16,379,910 |
| 2016-07-18 | $17.57 | $17.60 | $16.33 | $16.72 | $6.98 | 29,189,460 |
| 2016-07-15 | $17.30 | $18.08 | $17.20 | $17.70 | $7.39 | 19,085,470 |
| 2016-07-14 | $17.78 | $17.82 | $17.41 | $17.66 | $7.37 | 14,586,380 |
| 2016-07-13 | $17.71 | $18.13 | $17.60 | $17.81 | $7.44 | 16,617,740 |
| 2016-07-12 | $17.75 | $17.99 | $17.06 | $17.59 | $7.35 | 24,674,260 |
| 2016-07-11 | $17.88 | $18.38 | $17.77 | $17.78 | $7.42 | 23,022,260 |
| 2016-07-08 | $18.12 | $18.27 | $17.90 | $17.91 | $7.48 | 16,883,450 |
| 2016-07-07 | $18.15 | $18.43 | $17.82 | $18.28 | $7.63 | 24,670,840 |
| 2016-07-06 | $17.88 | $18.13 | $17.71 | $18.00 | $7.51 | 15,130,520 |
| 2016-07-05 | $18.20 | $18.48 | $18.03 | $18.07 | $7.54 | 24,469,370 |
| 2016-07-04 | $17.30 | $18.18 | $17.29 | $18.04 | $7.53 | 18,269,550 |
| 2016-07-01 | $18.03 | $18.22 | $17.47 | $17.57 | $7.33 | 22,798,080 |
| 2016-06-30 | $18.55 | $18.85 | $17.98 | $18.07 | $7.54 | 23,838,090 |
| 2016-06-29 | $18.31 | $18.70 | $18.06 | $18.53 | $7.73 | 34,683,060 |
| 2016-06-28 | $18.51 | $18.93 | $18.13 | $18.61 | $7.77 | 33,739,290 |
| 2016-06-27 | $17.62 | $18.79 | $17.62 | $18.59 | $7.76 | 39,063,980 |
| 2016-06-24 | $17.83 | $18.45 | $16.67 | $17.95 | $7.49 | 50,615,640 |
| 2016-06-23 | $19.10 | $19.13 | $17.74 | $17.90 | $7.47 | 57,253,450 |
| 2016-06-22 | $16.96 | $18.41 | $16.84 | $18.41 | $7.68 | 43,735,490 |
| 2016-06-21 | $17.73 | $17.77 | $16.50 | $16.74 | $6.99 | 36,688,940 |
| 2016-06-20 | $17.35 | $17.98 | $16.92 | $17.56 | $7.33 | 41,919,130 |
| 2016-06-17 | $17.19 | $17.50 | $16.76 | $17.28 | $7.21 | 42,599,570 |
| 2016-06-16 | $15.90 | $17.60 | $15.89 | $17.22 | $7.19 | 70,688,830 |
| 2016-06-15 | $14.70 | $16.43 | $14.60 | $16.00 | $6.68 | 35,376,020 |
| 2016-06-14 | $14.52 | $15.12 | $14.52 | $15.02 | $6.27 | 23,543,070 |
| 2016-06-13 | $15.50 | $15.79 | $14.53 | $14.58 | $6.08 | 42,266,560 |
| 2016-06-10 | $16.14 | $16.14 | $16.14 | $16.14 | $6.74 | 0 |
| 2016-06-09 | $16.14 | $16.14 | $16.14 | $16.14 | $6.74 | 0 |
| 2016-06-08 | $16.41 | $17.39 | $16.11 | $16.14 | $6.74 | 53,795,320 |
| 2016-06-07 | $16.17 | $16.46 | $15.82 | $16.40 | $6.84 | 34,049,920 |
| 2016-06-06 | $16.20 | $16.44 | $15.81 | $16.15 | $6.74 | 33,429,680 |
| 2016-06-03 | $16.50 | $16.50 | $16.00 | $16.30 | $6.80 | 40,803,890 |
| 2016-06-02 | $16.07 | $16.62 | $15.90 | $16.61 | $6.93 | 46,940,050 |
| 2016-06-01 | $15.60 | $16.65 | $15.58 | $16.08 | $6.71 | 54,831,890 |
| 2016-05-31 | $14.91 | $16.04 | $14.88 | $15.76 | $6.58 | 57,821,950 |
| 2016-05-30 | $14.97 | $15.60 | $14.67 | $15.06 | $6.29 | 69,255,750 |
| 2016-05-27 | $13.50 | $14.80 | $13.49 | $14.80 | $6.18 | 45,670,550 |
| 2016-05-26 | $13.40 | $13.62 | $12.86 | $13.45 | $5.61 | 15,132,750 |
| 2016-05-25 | $13.99 | $14.05 | $13.33 | $13.51 | $5.64 | 16,482,830 |
| 2016-05-24 | $13.45 | $13.98 | $13.32 | $13.80 | $5.76 | 24,662,710 |
| 2016-05-23 | $13.52 | $13.95 | $13.32 | $13.56 | $5.66 | 25,303,400 |
| 2016-05-20 | $12.68 | $13.98 | $12.46 | $13.65 | $5.70 | 27,248,490 |
| 2016-05-19 | $12.39 | $13.09 | $12.39 | $12.77 | $5.33 | 15,533,290 |
| 2016-05-18 | $12.88 | $13.08 | $12.04 | $12.38 | $5.17 | 15,146,240 |
| 2016-05-17 | $13.19 | $13.49 | $13.08 | $13.11 | $5.47 | 16,210,710 |
| 2016-05-16 | $12.99 | $13.30 | $12.68 | $13.25 | $5.53 | 12,857,540 |
| 2016-05-13 | $12.93 | $13.36 | $12.78 | $13.09 | $5.46 | 17,679,190 |
| 2016-05-12 | $12.59 | $13.20 | $12.42 | $13.00 | $5.43 | 21,638,880 |
| 2016-05-11 | $14.01 | $14.18 | $13.14 | $13.14 | $5.48 | 36,335,080 |
| 2016-05-10 | $15.00 | $15.19 | $14.18 | $14.20 | $5.93 | 55,424,140 |
| 2016-05-09 | $15.40 | $16.81 | $15.28 | $15.76 | $6.58 | 60,576,340 |
| 2016-05-06 | $15.99 | $16.18 | $15.13 | $15.28 | $6.38 | 27,632,790 |
| 2016-05-05 | $15.65 | $15.91 | $15.27 | $15.55 | $6.49 | 21,436,330 |
| 2016-05-04 | $14.90 | $16.29 | $14.89 | $15.80 | $6.59 | 39,613,190 |
| 2016-05-03 | $13.89 | $14.88 | $13.67 | $14.81 | $6.18 | 17,370,310 |
| 2016-05-02 | $13.80 | $13.80 | $13.80 | $13.80 | $5.76 | 0 |
| 2016-04-29 | $13.94 | $14.02 | $13.78 | $13.80 | $5.76 | 3,734,630 |
| 2016-04-28 | $14.21 | $14.35 | $13.50 | $14.03 | $5.86 | 5,951,730 |
| 2016-04-27 | $14.10 | $14.49 | $14.10 | $14.25 | $5.95 | 4,692,500 |
| 2016-04-26 | $14.09 | $14.30 | $13.81 | $14.24 | $5.94 | 5,567,890 |
| 2016-04-25 | $13.70 | $14.16 | $13.48 | $14.09 | $5.88 | 7,226,480 |
| 2016-04-22 | $13.50 | $14.05 | $13.50 | $13.91 | $5.81 | 7,162,930 |
| 2016-04-21 | $14.15 | $14.40 | $13.52 | $13.70 | $5.72 | 7,938,070 |
| 2016-04-20 | $15.30 | $15.44 | $13.85 | $14.26 | $5.95 | 13,678,550 |
| 2016-04-19 | $15.45 | $15.55 | $15.06 | $15.35 | $6.41 | 7,343,700 |
| 2016-04-18 | $15.69 | $15.74 | $15.12 | $15.32 | $6.39 | 11,048,880 |
| 2016-04-15 | $16.00 | $16.30 | $15.64 | $15.88 | $6.63 | 13,275,100 |
| 2016-04-14 | $15.69 | $15.86 | $15.32 | $15.86 | $6.62 | 14,541,280 |
| 2016-04-13 | $15.40 | $15.90 | $15.30 | $15.55 | $6.49 | 12,856,310 |
| 2016-04-12 | $15.58 | $15.60 | $15.09 | $15.29 | $6.38 | 7,829,390 |
| 2016-04-11 | $15.25 | $15.71 | $15.11 | $15.62 | $6.52 | 13,992,610 |
| 2016-04-08 | $15.23 | $15.44 | $14.96 | $15.25 | $6.36 | 9,719,740 |
| 2016-04-07 | $15.60 | $15.94 | $15.15 | $15.58 | $6.50 | 11,589,820 |
| 2016-04-06 | $15.46 | $15.72 | $15.19 | $15.55 | $6.49 | 8,826,500 |
| 2016-04-05 | $14.65 | $15.76 | $14.65 | $15.62 | $6.52 | 14,373,240 |
| 2016-04-04 | $14.65 | $14.65 | $14.65 | $14.65 | $6.11 | 0 |
| 2016-04-01 | $14.86 | $14.86 | $14.32 | $14.65 | $6.11 | 6,220,450 |
| 2016-03-31 | $15.08 | $15.28 | $14.70 | $14.86 | $6.20 | 8,308,050 |
| 2016-03-30 | $14.37 | $14.97 | $14.31 | $14.97 | $6.25 | 8,919,530 |
| 2016-03-29 | $14.89 | $14.89 | $13.97 | $14.26 | $5.95 | 6,435,000 |
| 2016-03-28 | $14.99 | $15.37 | $14.63 | $14.74 | $6.15 | 7,387,830 |
| 2016-03-25 | $14.70 | $15.04 | $14.70 | $14.89 | $6.21 | 6,268,450 |
| 2016-03-24 | $15.00 | $15.18 | $14.85 | $14.96 | $6.24 | 11,108,450 |
| 2016-03-23 | $14.97 | $15.27 | $14.82 | $15.18 | $6.34 | 9,629,530 |
| 2016-03-22 | $15.50 | $15.50 | $15.13 | $15.15 | $6.32 | 10,341,720 |
| 2016-03-21 | $15.36 | $15.55 | $14.91 | $15.55 | $6.49 | 12,905,680 |
| 2016-03-18 | $14.50 | $15.25 | $14.40 | $15.03 | $6.27 | 12,141,750 |
| 2016-03-17 | $13.68 | $14.39 | $13.60 | $14.35 | $5.99 | 10,136,090 |
| 2016-03-16 | $14.27 | $14.38 | $13.51 | $13.68 | $5.71 | 5,721,460 |
| 2016-03-15 | $13.83 | $14.06 | $13.63 | $13.92 | $5.81 | 5,559,380 |
| 2016-03-14 | $13.45 | $14.36 | $13.21 | $13.91 | $5.81 | 10,323,950 |
| 2016-03-11 | $12.80 | $13.19 | $12.77 | $13.14 | $5.48 | 4,599,280 |
| 2016-03-10 | $13.30 | $13.64 | $12.66 | $13.13 | $5.48 | 8,146,800 |
| 2016-03-09 | $13.87 | $13.97 | $13.40 | $13.45 | $5.61 | 5,756,760 |
| 2016-03-08 | $13.59 | $14.16 | $12.36 | $14.10 | $5.88 | 7,896,480 |
| 2016-03-07 | $13.52 | $13.98 | $13.45 | $13.67 | $5.71 | 4,628,130 |
| 2016-03-04 | $13.98 | $14.38 | $13.01 | $13.33 | $5.56 | 7,081,420 |
| 2016-03-03 | $13.86 | $15.18 | $13.72 | $14.11 | $5.89 | 9,397,300 |
| 2016-03-02 | $12.94 | $14.07 | $12.82 | $13.95 | $5.82 | 9,011,200 |
| 2016-03-01 | $12.70 | $13.65 | $11.85 | $13.28 | $5.54 | 9,443,470 |
| 2016-02-29 | $14.00 | $14.00 | $12.68 | $12.68 | $5.29 | 8,200,160 |
| 2016-02-26 | $14.50 | $14.70 | $13.71 | $14.09 | $5.88 | 8,536,260 |
| 2016-02-25 | $15.90 | $16.17 | $14.60 | $14.60 | $6.09 | 9,767,180 |
| 2016-02-24 | $16.18 | $16.30 | $15.50 | $16.22 | $6.77 | 8,237,140 |
| 2016-02-23 | $16.74 | $16.74 | $15.85 | $16.19 | $6.76 | 8,151,040 |
| 2016-02-22 | $16.07 | $16.78 | $15.80 | $16.40 | $6.84 | 11,776,470 |
| 2016-02-19 | $15.42 | $15.90 | $15.37 | $15.74 | $6.57 | 9,118,580 |
| 2016-02-18 | $15.35 | $16.28 | $14.96 | $15.75 | $6.57 | 14,799,150 |
| 2016-02-17 | $14.87 | $15.39 | $14.71 | $15.28 | $6.38 | 12,866,570 |
| 2016-02-16 | $14.15 | $15.30 | $14.15 | $14.90 | $6.22 | 11,884,470 |
| 2016-02-15 | $13.52 | $14.22 | $13.42 | $13.92 | $5.81 | 7,127,680 |
| 2016-02-12 | $14.31 | $14.31 | $14.31 | $14.31 | $5.97 | 0 |
| 2016-02-11 | $14.31 | $14.31 | $14.31 | $14.31 | $5.97 | 0 |
| 2016-02-10 | $14.31 | $14.31 | $14.31 | $14.31 | $5.97 | 0 |
| 2016-02-09 | $14.31 | $14.31 | $14.31 | $14.31 | $5.97 | 0 |
| 2016-02-08 | $14.31 | $14.31 | $14.31 | $14.31 | $5.97 | 0 |
| 2016-02-05 | $14.61 | $14.79 | $14.29 | $14.31 | $5.97 | 7,617,830 |
| 2016-02-04 | $14.05 | $14.76 | $14.05 | $14.49 | $6.05 | 13,568,960 |
| 2016-02-03 | $13.90 | $14.32 | $13.66 | $14.10 | $5.88 | 9,611,090 |
| 2016-02-02 | $13.58 | $14.58 | $13.50 | $14.23 | $5.94 | 15,287,450 |
| 2016-02-01 | $13.96 | $13.97 | $13.17 | $13.64 | $5.69 | 12,976,240 |
| 2016-01-29 | $12.68 | $13.97 | $12.65 | $13.97 | $5.83 | 19,757,770 |
| 2016-01-28 | $13.60 | $13.87 | $12.68 | $12.70 | $5.30 | 13,967,790 |
| 2016-01-27 | $14.31 | $14.54 | $13.22 | $13.79 | $5.76 | 14,375,380 |
| 2016-01-26 | $16.00 | $16.13 | $14.69 | $14.69 | $6.13 | 11,923,990 |
| 2016-01-25 | $16.67 | $16.77 | $15.93 | $16.32 | $6.81 | 11,156,400 |
| 2016-01-22 | $17.00 | $17.29 | $15.68 | $16.66 | $6.95 | 17,773,530 |
| 2016-01-21 | $16.00 | $17.23 | $15.77 | $17.23 | $7.19 | 18,470,900 |
| 2016-01-20 | $15.66 | $15.66 | $15.66 | $15.66 | $6.54 | 0 |
| 2016-01-19 | $15.66 | $15.66 | $15.66 | $15.66 | $6.54 | 0 |
| 2016-01-18 | $15.66 | $15.66 | $15.66 | $15.66 | $6.54 | 0 |
| 2016-01-15 | $15.66 | $15.66 | $15.66 | $15.66 | $6.54 | 0 |
| 2016-01-14 | $15.66 | $15.66 | $15.66 | $15.66 | $6.54 | 0 |
| 2016-01-13 | $17.40 | $17.66 | $15.66 | $15.66 | $6.54 | 10,033,190 |
| 2016-01-12 | $19.48 | $19.80 | $17.40 | $17.40 | $7.26 | 14,149,880 |
| 2016-01-11 | $20.98 | $20.98 | $19.33 | $19.33 | $8.07 | 6,354,880 |
| 2016-01-08 | $21.55 | $21.72 | $19.07 | $21.48 | $8.96 | 9,372,490 |
| 2016-01-07 | $23.00 | $23.00 | $20.86 | $20.86 | $8.71 | 1,573,430 |
| 2016-01-06 | $22.65 | $23.45 | $22.40 | $23.18 | $9.67 | 6,199,410 |
| 2016-01-05 | $21.48 | $23.30 | $20.89 | $22.40 | $9.35 | 11,057,760 |
| 2016-01-04 | $25.32 | $25.98 | $23.00 | $23.21 | $9.69 | 6,543,240 |
| 2016-01-01 | $25.34 | $25.34 | $25.34 | $25.34 | $10.58 | 0 |
| 2015-12-31 | $25.12 | $26.00 | $25.06 | $25.34 | $10.58 | 6,738,920 |
| 2015-12-30 | $25.00 | $25.70 | $24.88 | $25.30 | $10.56 | 7,731,210 |
| 2015-12-29 | $24.91 | $25.17 | $24.10 | $24.75 | $10.33 | 7,414,570 |
| 2015-12-28 | $24.63 | $25.15 | $24.20 | $24.75 | $10.33 | 8,882,660 |
| 2015-12-25 | $25.90 | $26.26 | $24.82 | $25.10 | $10.48 | 8,376,890 |
| 2015-12-24 | $24.19 | $25.27 | $23.88 | $25.20 | $10.52 | 11,587,630 |
| 2015-12-23 | $26.00 | $26.20 | $23.88 | $24.01 | $10.02 | 13,341,470 |
| 2015-12-22 | $25.80 | $26.63 | $24.66 | $25.88 | $10.80 | 12,013,490 |
| 2015-12-21 | $26.30 | $27.18 | $25.63 | $25.86 | $10.79 | 12,505,710 |
| 2015-12-18 | $25.02 | $26.52 | $24.86 | $25.90 | $10.81 | 17,269,760 |
| 2015-12-17 | $24.96 | $25.53 | $24.65 | $25.16 | $10.50 | 13,057,870 |
| 2015-12-16 | $24.84 | $25.18 | $24.30 | $24.86 | $10.38 | 14,618,810 |
| 2015-12-15 | $23.68 | $25.83 | $23.68 | $25.10 | $10.48 | 19,727,120 |
| 2015-12-14 | $23.28 | $23.67 | $22.70 | $23.48 | $9.80 | 14,975,980 |
| 2015-12-11 | $22.75 | $23.25 | $22.52 | $22.88 | $9.55 | 8,183,810 |
| 2015-12-10 | $22.69 | $23.30 | $22.01 | $22.82 | $9.52 | 11,428,380 |
| 2015-12-09 | $22.84 | $23.00 | $22.34 | $22.58 | $9.42 | 6,452,420 |
| 2015-12-08 | $22.80 | $23.43 | $22.50 | $22.88 | $9.55 | 10,135,580 |
| 2015-12-07 | $21.70 | $23.12 | $21.49 | $23.10 | $9.64 | 13,322,030 |
| 2015-12-04 | $22.29 | $22.59 | $21.48 | $21.75 | $9.08 | 8,229,970 |
| 2015-12-03 | $21.55 | $22.43 | $21.50 | $22.12 | $9.23 | 8,979,720 |
| 2015-12-02 | $21.50 | $22.10 | $20.60 | $21.36 | $8.91 | 11,707,720 |
| 2015-12-01 | $23.70 | $23.70 | $21.56 | $22.12 | $9.23 | 15,514,970 |
| 2015-11-30 | $22.50 | $23.50 | $20.54 | $23.30 | $9.72 | 18,848,430 |
| 2015-11-27 | $23.32 | $24.47 | $21.39 | $22.11 | $9.23 | 20,940,890 |
| 2015-11-26 | $24.41 | $25.27 | $23.40 | $23.77 | $9.92 | 19,236,300 |
| 2015-11-25 | $23.12 | $24.24 | $22.80 | $23.91 | $9.98 | 16,138,320 |
| 2015-11-24 | $22.97 | $23.16 | $22.10 | $22.97 | $9.59 | 11,230,140 |
| 2015-11-23 | $24.00 | $24.50 | $22.23 | $22.47 | $9.38 | 16,989,610 |
| 2015-11-20 | $22.00 | $23.51 | $21.91 | $23.50 | $9.81 | 20,676,530 |
| 2015-11-19 | $20.27 | $21.80 | $20.00 | $21.77 | $9.09 | 17,268,850 |
| 2015-11-18 | $21.00 | $21.83 | $19.93 | $20.20 | $8.43 | 15,511,700 |
| 2015-11-17 | $22.45 | $22.86 | $21.10 | $21.32 | $8.90 | 21,445,550 |
| 2015-11-16 | $19.78 | $22.22 | $19.74 | $21.98 | $9.17 | 22,336,070 |
| 2015-11-13 | $19.70 | $21.48 | $19.32 | $20.45 | $8.53 | 27,459,740 |
| 2015-11-12 | $19.30 | $19.98 | $18.71 | $19.90 | $8.31 | 25,396,010 |
| 2015-11-11 | $18.25 | $19.25 | $18.00 | $18.97 | $7.92 | 17,870,190 |
| 2015-11-10 | $18.00 | $18.97 | $17.68 | $18.40 | $7.68 | 18,303,120 |
| 2015-11-09 | $17.10 | $18.34 | $17.01 | $17.90 | $7.47 | 24,961,350 |
| 2015-11-06 | $17.10 | $17.50 | $17.00 | $17.40 | $7.26 | 21,167,520 |
| 2015-11-05 | $16.94 | $17.46 | $16.45 | $17.00 | $7.09 | 25,121,490 |
| 2015-11-04 | $15.82 | $16.98 | $15.82 | $16.83 | $7.02 | 19,553,070 |
| 2015-11-03 | $15.80 | $16.05 | $15.44 | $15.75 | $6.57 | 10,315,810 |
| 2015-11-02 | $15.56 | $16.25 | $15.02 | $15.65 | $6.53 | 14,816,530 |
| 2015-10-30 | $16.20 | $16.79 | $16.16 | $16.28 | $6.79 | 16,564,320 |
| 2015-10-29 | $16.72 | $16.87 | $16.05 | $16.27 | $6.79 | 19,557,640 |
| 2015-10-28 | $17.26 | $17.70 | $16.30 | $16.37 | $6.83 | 26,636,260 |
| 2015-10-27 | $17.17 | $18.20 | $15.70 | $17.60 | $7.35 | 29,962,650 |
| 2015-10-26 | $17.60 | $18.38 | $16.70 | $17.20 | $7.18 | 42,669,550 |
| 2015-10-23 | $15.37 | $16.94 | $15.33 | $16.94 | $7.07 | 32,877,980 |
| 2015-10-22 | $14.43 | $15.57 | $14.43 | $15.40 | $6.43 | 26,907,850 |
| 2015-10-21 | $15.89 | $16.39 | $14.45 | $14.45 | $6.03 | 37,287,460 |
| 2015-10-20 | $15.28 | $16.57 | $15.28 | $16.06 | $6.70 | 31,738,320 |
| 2015-10-19 | $15.95 | $16.09 | $15.05 | $15.30 | $6.39 | 33,480,900 |
| 2015-10-16 | $15.15 | $16.05 | $14.68 | $15.94 | $6.65 | 36,884,290 |
| 2015-10-15 | $14.25 | $15.29 | $14.12 | $14.98 | $6.25 | 29,512,600 |
| 2015-10-14 | $14.08 | $15.25 | $13.89 | $14.55 | $6.07 | 36,672,720 |
| 2015-10-13 | $13.80 | $14.28 | $13.72 | $14.05 | $5.86 | 25,050,900 |
| 2015-10-12 | $13.40 | $14.14 | $13.40 | $13.88 | $5.79 | 27,970,690 |
| 2015-10-09 | $12.93 | $13.52 | $12.88 | $13.28 | $5.54 | 23,233,940 |
| 2015-10-08 | $12.75 | $13.19 | $12.53 | $13.04 | $5.44 | 24,065,570 |
| 2015-10-07 | $12.21 | $12.21 | $12.21 | $12.21 | $5.10 | 0 |
| 2015-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $5.10 | 0 |
| 2015-10-05 | $12.21 | $12.21 | $12.21 | $12.21 | $5.10 | 0 |
| 2015-10-02 | $12.21 | $12.21 | $12.21 | $12.21 | $5.10 | 0 |
| 2015-10-01 | $12.21 | $12.21 | $12.21 | $12.21 | $5.10 | 0 |
| 2015-09-30 | $12.35 | $12.54 | $12.01 | $12.21 | $5.10 | 11,469,850 |
| 2015-09-29 | $12.47 | $12.59 | $11.92 | $12.30 | $5.13 | 16,466,400 |
| 2015-09-28 | $11.84 | $12.90 | $11.66 | $12.80 | $5.34 | 23,861,800 |
| 2015-09-25 | $12.80 | $12.99 | $11.70 | $11.78 | $4.92 | 22,164,620 |
| 2015-09-24 | $12.62 | $13.15 | $12.47 | $12.84 | $5.36 | 24,503,420 |
| 2015-09-23 | $12.15 | $12.65 | $11.91 | $12.46 | $5.20 | 22,674,960 |
| 2015-09-22 | $12.42 | $12.95 | $12.28 | $12.45 | $5.20 | 31,633,110 |
| 2015-09-21 | $11.22 | $12.38 | $11.17 | $12.31 | $5.14 | 24,542,170 |
| 2015-09-18 | $11.65 | $11.78 | $11.20 | $11.58 | $4.83 | 20,769,490 |
| 2015-09-17 | $12.10 | $12.81 | $11.52 | $11.59 | $4.84 | 33,873,240 |
| 2015-09-16 | $11.50 | $12.69 | $11.00 | $12.58 | $5.25 | 38,391,640 |
| 2015-09-15 | $11.85 | $12.28 | $11.54 | $11.54 | $4.82 | 26,192,690 |
| 2015-09-14 | $14.23 | $14.45 | $12.82 | $12.82 | $5.35 | 25,955,460 |
| 2015-09-11 | $13.40 | $14.27 | $13.38 | $14.24 | $5.94 | 31,152,750 |
| 2015-09-10 | $14.30 | $14.50 | $13.51 | $13.65 | $5.70 | 39,845,780 |
| 2015-09-09 | $13.85 | $14.97 | $13.60 | $14.90 | $6.22 | 50,438,320 |
| 2015-09-08 | $13.08 | $13.99 | $12.28 | $13.80 | $5.76 | 38,079,700 |
| 2015-09-07 | $13.33 | $14.79 | $13.33 | $13.43 | $5.61 | 58,181,200 |
| 2015-09-04 | $14.81 | $14.81 | $14.81 | $14.81 | $6.18 | 0 |
| 2015-09-03 | $14.81 | $14.81 | $14.81 | $14.81 | $6.18 | 0 |
| 2015-09-02 | $14.81 | $15.69 | $14.81 | $14.81 | $6.18 | 74,398,480 |
| 2015-09-01 | $16.46 | $16.46 | $16.46 | $16.46 | $6.87 | 306,600 |
| 2015-08-31 | $18.31 | $18.31 | $18.31 | $18.31 | $7.64 | 0 |
| 2015-08-28 | $18.31 | $18.31 | $18.31 | $18.31 | $7.64 | 0 |
| 2015-08-27 | $18.31 | $18.31 | $18.31 | $18.31 | $7.64 | 0 |
| 2015-08-26 | $18.31 | $18.31 | $18.31 | $18.31 | $7.64 | 0 |
| 2015-08-25 | $18.31 | $18.31 | $18.31 | $18.31 | $7.64 | 0 |
| 2015-08-24 | $18.31 | $18.31 | $18.31 | $18.31 | $7.64 | 0 |
| 2015-08-21 | $18.31 | $18.31 | $18.31 | $18.31 | $7.64 | 0 |
| 2015-08-20 | $18.31 | $18.31 | $18.31 | $18.31 | $7.64 | 0 |