Shanxi Zhendong Pharmaceutical (300158) Exchange: SHE
Data as of July 17, 2025
$4.40 ($0.00) 0.00%
Shanxi Zhendong Pharmaceutical - Daily Information
Click for more stock information on Shanxi Zhendong Pharmaceutical.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.40 |
| Previous Close | $4.40 |
| High | $4.42 |
| Low | $4.35 |
| Adjusted Open | $4.40 |
| Previous Adjusted Close | $4.40 |
| Adjusted High | $4.42 |
| Adjusted Low | $4.35 |
About Shanxi Zhendong Pharmaceutical (300158)
Shanxi Zhendong Pharmaceutical Co., Ltd is principally engaged in the research, development, manufacture and distribution of Chinese medicine preparations and chemical pharmaceutical preparations. The Company provides injections, tablets, capsules, granules, pharmaceutical ingredients and pills, among others. Its major products include Yanshu injection, norfloxacin, Shuxuening injection, Guanxinning injection, sodium amoxicillin for injection, sodium flucloxacillin for injection, cefathiamidine for injection, as well as riboflavin sodium phosphate for injection, among others. The Company mainly distributes its products within domestic markets.
Invest in Shanxi Zhendong Pharmaceutical (300158)
Historical Stock Data for Shanxi Zhendong Pharmaceutical (300158)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $4.40 | $4.42 | $4.35 | $4.40 | $4.40 | 17,756,730 |
| 2025-06-27 | $4.41 | $4.46 | $4.38 | $4.40 | $4.40 | 15,238,210 |
| 2025-06-26 | $4.46 | $4.47 | $4.39 | $4.39 | $4.39 | 20,935,160 |
| 2025-06-25 | $4.49 | $4.49 | $4.39 | $4.47 | $4.47 | 24,043,860 |
| 2025-06-24 | $4.42 | $4.52 | $4.40 | $4.49 | $4.49 | 23,253,060 |
| 2025-06-23 | $4.32 | $4.42 | $4.24 | $4.41 | $4.41 | 22,234,210 |
| 2025-06-20 | $4.37 | $4.41 | $4.31 | $4.32 | $4.32 | 17,732,200 |
| 2025-06-19 | $4.42 | $4.45 | $4.31 | $4.33 | $4.33 | 26,171,180 |
| 2025-06-18 | $4.53 | $4.57 | $4.42 | $4.43 | $4.43 | 38,668,510 |
| 2025-06-17 | $4.74 | $4.92 | $4.57 | $4.61 | $4.61 | 56,840,440 |
| 2025-06-13 | $4.66 | $5.10 | $4.65 | $4.75 | $4.75 | 81,748,400 |
| 2025-06-12 | $4.61 | $4.69 | $4.57 | $4.64 | $4.64 | 36,232,530 |
| 2025-06-11 | $4.65 | $4.79 | $4.60 | $4.61 | $4.61 | 50,823,970 |
| 2025-06-10 | $4.52 | $4.82 | $4.52 | $4.66 | $4.66 | 75,355,630 |
| 2025-06-09 | $4.42 | $4.58 | $4.40 | $4.54 | $4.54 | 42,562,980 |
| 2025-06-06 | $4.42 | $4.55 | $4.36 | $4.40 | $4.40 | 29,073,010 |
| 2025-06-05 | $4.57 | $4.58 | $4.42 | $4.47 | $4.47 | 40,631,810 |
| 2025-06-04 | $4.65 | $4.66 | $4.52 | $4.56 | $4.56 | 52,219,800 |
| 2025-06-03 | $4.35 | $4.81 | $4.34 | $4.67 | $4.67 | 74,240,330 |
| 2025-05-30 | $4.51 | $4.75 | $4.42 | $4.43 | $4.43 | 70,692,910 |
| 2025-05-29 | $4.35 | $4.56 | $4.32 | $4.48 | $4.48 | 66,044,660 |
| 2025-05-28 | $4.30 | $4.51 | $4.23 | $4.44 | $4.44 | 72,435,770 |
| 2025-05-27 | $4.10 | $4.57 | $4.10 | $4.40 | $4.40 | 79,895,000 |
| 2025-05-26 | $4.24 | $4.26 | $4.07 | $4.10 | $4.10 | 40,353,800 |
| 2025-05-23 | $4.23 | $4.38 | $4.21 | $4.27 | $4.27 | 57,122,000 |
| 2025-05-22 | $4.18 | $4.40 | $4.08 | $4.23 | $4.23 | 63,437,670 |
| 2025-05-21 | $4.16 | $4.27 | $4.13 | $4.14 | $4.14 | 38,269,270 |
| 2025-05-20 | $3.98 | $4.35 | $3.98 | $4.16 | $4.16 | 55,262,540 |
| 2025-05-19 | $4.00 | $4.01 | $3.91 | $3.97 | $3.97 | 19,270,420 |
| 2025-05-16 | $3.91 | $4.03 | $3.89 | $4.00 | $4.00 | 25,113,200 |
| 2025-05-15 | $3.89 | $3.96 | $3.88 | $3.91 | $3.91 | 12,625,600 |
| 2025-05-14 | $3.94 | $3.94 | $3.88 | $3.92 | $3.92 | 9,640,800 |
| 2025-05-13 | $3.91 | $3.94 | $3.90 | $3.92 | $3.92 | 10,827,500 |
| 2025-05-12 | $3.92 | $3.92 | $3.86 | $3.90 | $3.90 | 12,392,500 |
| 2025-05-09 | $3.95 | $3.95 | $3.89 | $3.90 | $3.90 | 8,553,900 |
| 2025-05-08 | $3.92 | $3.95 | $3.90 | $3.94 | $3.94 | 11,625,100 |
| 2025-05-07 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 14,985,200 |
| 2025-05-06 | $3.83 | $3.88 | $3.82 | $3.88 | $3.88 | 12,324,970 |
| 2025-04-30 | $3.79 | $3.82 | $3.79 | $3.81 | $3.81 | 10,224,800 |
| 2025-04-29 | $3.78 | $3.84 | $3.77 | $3.80 | $3.80 | 10,470,700 |
| 2025-04-28 | $3.94 | $3.95 | $3.83 | $3.83 | $3.83 | 15,850,670 |
| 2025-04-25 | $3.95 | $4.14 | $3.95 | $3.97 | $3.97 | 18,219,180 |
| 2025-04-24 | $3.95 | $4.08 | $3.93 | $3.95 | $3.95 | 30,491,700 |
| 2025-04-23 | $3.91 | $4.06 | $3.84 | $4.04 | $4.04 | 27,277,750 |
| 2025-04-22 | $3.84 | $3.89 | $3.82 | $3.89 | $3.89 | 16,628,200 |
| 2025-04-21 | $3.82 | $3.88 | $3.73 | $3.87 | $3.87 | 15,326,370 |
| 2025-04-18 | $3.82 | $3.90 | $3.82 | $3.85 | $3.85 | 10,121,520 |
| 2025-04-17 | $3.83 | $3.87 | $3.81 | $3.85 | $3.85 | 8,942,900 |
| 2025-04-16 | $3.91 | $3.92 | $3.78 | $3.86 | $3.86 | 16,729,500 |
| 2025-04-15 | $3.93 | $3.95 | $3.88 | $3.92 | $3.92 | 13,031,740 |
| 2025-04-14 | $3.87 | $3.99 | $3.87 | $3.94 | $3.94 | 23,887,200 |
| 2025-04-11 | $3.83 | $3.89 | $3.81 | $3.85 | $3.85 | 18,744,100 |
| 2025-04-10 | $3.88 | $3.95 | $3.85 | $3.88 | $3.88 | 28,341,100 |
| 2025-04-09 | $3.69 | $3.85 | $3.51 | $3.84 | $3.84 | 27,319,000 |
| 2025-04-08 | $3.70 | $3.81 | $3.66 | $3.77 | $3.77 | 26,896,610 |
| 2025-04-07 | $4.05 | $4.07 | $3.54 | $3.63 | $3.63 | 47,327,600 |
| 2025-04-03 | $4.06 | $4.21 | $4.05 | $4.19 | $4.19 | 31,986,650 |
| 2025-04-02 | $4.15 | $4.18 | $4.08 | $4.10 | $4.10 | 20,868,460 |
| 2025-04-01 | $4.00 | $4.20 | $4.00 | $4.14 | $4.14 | 43,117,600 |
| 2025-03-31 | $4.03 | $4.03 | $3.95 | $3.99 | $3.99 | 17,839,500 |
| 2025-03-28 | $4.11 | $4.17 | $4.06 | $4.07 | $4.07 | 22,387,500 |
| 2025-03-27 | $4.02 | $4.10 | $4.00 | $4.07 | $4.07 | 17,557,450 |
| 2025-03-26 | $4.02 | $4.13 | $3.99 | $4.05 | $4.05 | 18,996,000 |
| 2025-03-25 | $4.07 | $4.07 | $3.98 | $4.04 | $4.04 | 17,716,990 |
| 2025-03-24 | $4.17 | $4.19 | $4.00 | $4.05 | $4.05 | 37,634,190 |
| 2025-03-21 | $4.32 | $4.52 | $4.22 | $4.22 | $4.22 | 57,153,070 |
| 2025-03-20 | $4.28 | $4.36 | $4.20 | $4.22 | $4.22 | 37,869,360 |
| 2025-03-19 | $4.10 | $4.33 | $4.07 | $4.31 | $4.31 | 66,361,020 |
| 2025-03-18 | $4.10 | $4.14 | $4.06 | $4.10 | $4.10 | 19,182,910 |
| 2025-03-17 | $4.10 | $4.12 | $4.06 | $4.09 | $4.09 | 15,260,400 |
| 2025-03-14 | $4.02 | $4.09 | $4.00 | $4.09 | $4.09 | 25,682,000 |
| 2025-03-13 | $4.02 | $4.05 | $3.97 | $4.02 | $4.02 | 18,380,800 |
| 2025-03-12 | $4.07 | $4.08 | $4.03 | $4.04 | $4.04 | 15,322,600 |
| 2025-03-11 | $4.02 | $4.07 | $3.98 | $4.07 | $4.07 | 16,429,040 |
| 2025-03-10 | $3.99 | $4.09 | $3.99 | $4.06 | $4.06 | 19,908,500 |
| 2025-03-07 | $4.05 | $4.06 | $3.96 | $3.99 | $3.99 | 21,187,200 |
| 2025-03-06 | $4.06 | $4.07 | $4.01 | $4.06 | $4.06 | 18,360,300 |
| 2025-03-05 | $4.09 | $4.11 | $4.00 | $4.05 | $4.05 | 19,314,400 |
| 2025-03-04 | $4.09 | $4.11 | $4.05 | $4.11 | $4.11 | 16,549,200 |
| 2025-03-03 | $4.20 | $4.22 | $4.08 | $4.10 | $4.10 | 20,863,540 |
| 2025-02-28 | $4.24 | $4.29 | $4.14 | $4.15 | $4.15 | 26,671,600 |
| 2025-02-27 | $4.24 | $4.35 | $4.21 | $4.27 | $4.27 | 37,308,000 |
| 2025-02-26 | $4.06 | $4.32 | $3.99 | $4.24 | $4.24 | 55,822,700 |
| 2025-02-25 | $4.00 | $4.09 | $3.96 | $4.00 | $4.00 | 21,245,500 |
| 2025-02-24 | $3.99 | $4.04 | $3.95 | $4.02 | $4.02 | 23,091,750 |
| 2025-02-20 | $3.96 | $4.08 | $3.96 | $4.03 | $4.03 | 22,157,070 |
| 2025-02-19 | $3.99 | $3.99 | $3.91 | $3.94 | $3.94 | 18,406,600 |
| 2025-02-18 | $4.08 | $4.10 | $3.94 | $3.95 | $3.95 | 24,342,900 |
| 2025-02-17 | $4.08 | $4.14 | $4.06 | $4.10 | $4.10 | 26,682,590 |
| 2025-02-14 | $4.06 | $4.15 | $4.04 | $4.07 | $4.07 | 24,655,700 |
| 2025-02-13 | $4.07 | $4.10 | $4.04 | $4.06 | $4.06 | 18,190,400 |
| 2025-02-12 | $4.10 | $4.11 | $4.02 | $4.07 | $4.07 | 19,914,740 |
| 2025-02-11 | $4.17 | $4.18 | $4.05 | $4.08 | $4.08 | 23,460,390 |
| 2025-02-10 | $4.06 | $4.18 | $4.06 | $4.17 | $4.17 | 32,476,900 |
| 2025-02-07 | $3.91 | $4.09 | $3.90 | $4.06 | $4.06 | 40,681,620 |
| 2025-02-06 | $3.90 | $3.91 | $3.83 | $3.90 | $3.90 | 23,957,720 |
| 2025-02-05 | $3.84 | $3.91 | $3.80 | $3.90 | $3.90 | 27,193,970 |
| 2025-01-27 | $3.86 | $3.94 | $3.78 | $3.78 | $3.78 | 23,858,400 |
| 2025-01-24 | $3.80 | $3.81 | $3.73 | $3.80 | $3.80 | 26,103,670 |
| 2025-01-23 | $3.80 | $3.93 | $3.80 | $3.80 | $3.80 | 38,418,820 |
| 2025-01-22 | $3.82 | $3.82 | $3.75 | $3.77 | $3.77 | 19,602,940 |
| 2025-01-21 | $3.86 | $3.88 | $3.73 | $3.82 | $3.82 | 39,269,500 |
| 2025-01-20 | $3.70 | $3.95 | $3.70 | $3.89 | $3.89 | 76,803,200 |
| 2025-01-17 | $4.38 | $4.41 | $4.32 | $4.39 | $4.39 | 20,885,530 |
| 2025-01-16 | $4.39 | $4.51 | $4.37 | $4.40 | $4.40 | 32,706,120 |
| 2025-01-15 | $4.45 | $4.48 | $4.34 | $4.40 | $4.40 | 35,184,620 |
| 2025-01-14 | $4.34 | $4.49 | $4.28 | $4.49 | $4.49 | 38,604,030 |
| 2025-01-13 | $4.23 | $4.45 | $4.10 | $4.33 | $4.33 | 38,321,700 |
| 2025-01-09 | $4.79 | $4.86 | $4.68 | $4.68 | $4.68 | 69,740,880 |
| 2025-01-08 | $4.87 | $5.22 | $4.84 | $4.93 | $4.93 | 107,539,890 |
| 2025-01-07 | $4.97 | $5.10 | $4.71 | $4.87 | $4.87 | 97,419,130 |
| 2025-01-06 | $4.15 | $4.99 | $4.15 | $4.99 | $4.99 | 112,785,080 |
| 2025-01-03 | $4.26 | $4.33 | $4.14 | $4.16 | $4.16 | 19,223,500 |
| 2025-01-02 | $4.36 | $4.40 | $4.20 | $4.26 | $4.26 | 15,064,000 |
| 2024-12-31 | $4.44 | $4.49 | $4.30 | $4.32 | $4.32 | 15,430,910 |
| 2024-12-30 | $4.50 | $4.51 | $4.41 | $4.44 | $4.44 | 12,167,700 |
| 2024-12-27 | $4.44 | $4.54 | $4.39 | $4.50 | $4.50 | 13,922,810 |
| 2024-12-26 | $4.47 | $4.47 | $4.41 | $4.43 | $4.43 | 11,728,700 |
| 2024-12-25 | $4.56 | $4.60 | $4.40 | $4.45 | $4.45 | 16,283,500 |
| 2024-12-24 | $4.57 | $4.61 | $4.48 | $4.55 | $4.55 | 15,721,300 |
| 2024-12-23 | $4.83 | $4.83 | $4.53 | $4.55 | $4.55 | 22,180,690 |
| 2024-12-20 | $4.77 | $4.84 | $4.74 | $4.81 | $4.81 | 15,091,100 |
| 2024-12-19 | $4.76 | $4.82 | $4.67 | $4.77 | $4.77 | 17,585,790 |
| 2024-12-18 | $4.81 | $4.85 | $4.75 | $4.79 | $4.79 | 17,282,490 |
| 2024-12-17 | $5.01 | $5.01 | $4.79 | $4.81 | $4.81 | 24,304,390 |
| 2024-12-16 | $5.04 | $5.15 | $4.99 | $5.01 | $5.01 | 19,693,830 |
| 2024-12-13 | $5.22 | $5.23 | $5.05 | $5.06 | $5.06 | 25,669,700 |
| 2024-12-12 | $5.13 | $5.25 | $5.12 | $5.23 | $5.23 | 31,072,500 |
| 2024-12-11 | $5.06 | $5.17 | $5.05 | $5.15 | $5.15 | 19,559,000 |
| 2024-12-10 | $5.26 | $5.31 | $5.08 | $5.09 | $5.09 | 31,289,380 |
| 2024-12-09 | $5.19 | $5.27 | $5.11 | $5.16 | $5.16 | 30,265,400 |
| 2024-12-06 | $5.04 | $5.18 | $5.00 | $5.15 | $5.15 | 28,731,800 |
| 2024-12-05 | $5.02 | $5.07 | $5.00 | $5.06 | $5.06 | 18,287,600 |
| 2024-12-04 | $5.15 | $5.15 | $5.00 | $5.04 | $5.04 | 22,533,000 |
| 2024-12-03 | $5.21 | $5.21 | $5.09 | $5.16 | $5.16 | 24,917,400 |
| 2024-12-02 | $5.04 | $5.20 | $5.01 | $5.17 | $5.17 | 33,569,340 |
| 2024-11-29 | $5.02 | $5.05 | $4.93 | $5.01 | $5.01 | 24,179,100 |
| 2024-11-28 | $4.92 | $5.05 | $4.92 | $5.01 | $5.01 | 26,520,800 |
| 2024-11-27 | $4.86 | $4.94 | $4.70 | $4.94 | $4.94 | 20,326,930 |
| 2024-11-26 | $4.87 | $4.99 | $4.85 | $4.87 | $4.87 | 20,070,300 |
| 2024-11-25 | $4.77 | $4.88 | $4.75 | $4.87 | $4.87 | 20,071,210 |
| 2024-11-22 | $5.00 | $5.01 | $4.77 | $4.79 | $4.79 | 26,096,850 |
| 2024-11-21 | $5.04 | $5.06 | $4.93 | $5.00 | $5.00 | 25,214,600 |
| 2024-11-20 | $4.95 | $5.08 | $4.92 | $5.04 | $5.04 | 29,814,630 |
| 2024-11-19 | $4.91 | $4.98 | $4.80 | $4.97 | $4.97 | 32,052,030 |
| 2024-11-18 | $4.99 | $5.11 | $4.88 | $4.94 | $4.94 | 36,952,080 |
| 2024-11-15 | $5.00 | $5.11 | $4.91 | $4.91 | $4.91 | 26,924,960 |
| 2024-11-14 | $5.23 | $5.25 | $5.03 | $5.04 | $5.04 | 38,361,900 |
| 2024-11-13 | $5.33 | $5.47 | $5.19 | $5.26 | $5.26 | 57,049,300 |
| 2024-11-12 | $5.25 | $5.58 | $5.23 | $5.35 | $5.35 | 82,661,150 |
| 2024-11-11 | $5.17 | $5.25 | $5.05 | $5.25 | $5.25 | 49,908,000 |
| 2024-11-08 | $5.36 | $5.44 | $5.17 | $5.19 | $5.19 | 73,406,130 |
| 2024-11-07 | $4.90 | $5.29 | $4.88 | $5.22 | $5.22 | 86,443,270 |
| 2024-11-06 | $4.95 | $5.03 | $4.88 | $4.95 | $4.95 | 49,834,280 |
| 2024-11-05 | $4.86 | $4.99 | $4.77 | $4.95 | $4.95 | 56,991,160 |
| 2024-11-04 | $4.86 | $4.99 | $4.85 | $4.90 | $4.90 | 43,854,800 |
| 2024-11-01 | $4.81 | $4.91 | $4.63 | $4.84 | $4.84 | 57,617,400 |
| 2024-10-31 | $4.78 | $4.85 | $4.75 | $4.81 | $4.81 | 36,996,790 |
| 2024-10-30 | $4.83 | $4.89 | $4.72 | $4.78 | $4.78 | 49,498,790 |
| 2024-10-29 | $5.20 | $5.23 | $4.88 | $4.94 | $4.94 | 75,926,370 |
| 2024-10-28 | $4.92 | $5.33 | $4.81 | $5.24 | $5.24 | 94,031,150 |
| 2024-10-25 | $4.72 | $4.90 | $4.62 | $4.84 | $4.84 | 77,125,980 |
| 2024-10-24 | $4.60 | $4.88 | $4.56 | $4.69 | $4.69 | 85,357,800 |
| 2024-10-23 | $4.47 | $4.49 | $4.38 | $4.45 | $4.45 | 36,316,780 |
| 2024-10-22 | $4.35 | $4.53 | $4.31 | $4.49 | $4.49 | 47,163,120 |
| 2024-10-21 | $4.26 | $4.34 | $4.21 | $4.32 | $4.32 | 37,086,250 |
| 2024-10-18 | $4.11 | $4.33 | $4.10 | $4.24 | $4.24 | 35,453,690 |
| 2024-10-17 | $4.22 | $4.25 | $4.11 | $4.13 | $4.13 | 23,234,350 |
| 2024-10-16 | $4.15 | $4.23 | $4.11 | $4.19 | $4.19 | 21,018,200 |
| 2024-10-15 | $4.26 | $4.34 | $4.20 | $4.21 | $4.21 | 29,038,600 |
| 2024-10-14 | $4.26 | $4.30 | $4.12 | $4.29 | $4.29 | 28,522,650 |
| 2024-10-11 | $4.44 | $4.44 | $4.15 | $4.22 | $4.22 | 32,726,950 |
| 2024-10-10 | $4.39 | $4.64 | $4.39 | $4.46 | $4.46 | 39,983,110 |
| 2024-10-09 | $4.90 | $4.90 | $4.39 | $4.39 | $4.39 | 69,258,060 |
| 2024-10-08 | $5.38 | $5.38 | $4.58 | $5.09 | $5.09 | 102,237,210 |
| 2024-09-30 | $4.07 | $4.55 | $4.00 | $4.49 | $4.49 | 77,636,440 |
| 2024-09-27 | $3.69 | $3.95 | $3.66 | $3.88 | $3.88 | 45,466,260 |
| 2024-09-26 | $3.49 | $3.62 | $3.45 | $3.62 | $3.62 | 28,830,300 |
| 2024-09-25 | $3.45 | $3.61 | $3.44 | $3.48 | $3.48 | 35,248,210 |
| 2024-09-24 | $3.30 | $3.41 | $3.28 | $3.41 | $3.41 | 23,713,800 |
| 2024-09-23 | $3.25 | $3.28 | $3.22 | $3.26 | $3.26 | 11,519,000 |
| 2024-09-20 | $3.31 | $3.31 | $3.21 | $3.24 | $3.24 | 14,419,700 |
| 2024-09-19 | $3.20 | $3.32 | $3.19 | $3.31 | $3.31 | 19,715,200 |
| 2024-09-18 | $3.37 | $3.38 | $3.13 | $3.20 | $3.20 | 27,728,370 |
| 2024-09-13 | $3.37 | $3.40 | $3.29 | $3.35 | $3.35 | 15,014,300 |
| 2024-09-12 | $3.40 | $3.42 | $3.36 | $3.37 | $3.37 | 20,870,800 |
| 2024-09-11 | $3.51 | $3.51 | $3.37 | $3.40 | $3.40 | 26,272,190 |
| 2024-09-10 | $3.83 | $3.83 | $3.47 | $3.56 | $3.56 | 51,045,660 |
| 2024-09-09 | $3.88 | $3.98 | $3.87 | $3.94 | $3.94 | 10,769,000 |
| 2024-09-06 | $3.99 | $4.02 | $3.90 | $3.90 | $3.90 | 11,192,700 |
| 2024-09-05 | $3.97 | $4.02 | $3.97 | $4.00 | $4.00 | 8,408,700 |
| 2024-09-04 | $4.00 | $4.06 | $3.97 | $3.97 | $3.97 | 9,488,600 |
| 2024-09-03 | $4.03 | $4.08 | $3.99 | $4.02 | $4.02 | 9,936,400 |
| 2024-09-02 | $4.08 | $4.13 | $4.02 | $4.03 | $4.03 | 12,419,000 |
| 2024-08-30 | $4.03 | $4.15 | $4.02 | $4.10 | $4.10 | 17,054,630 |
| 2024-08-29 | $3.99 | $4.08 | $3.96 | $4.05 | $4.05 | 13,737,900 |
| 2024-08-28 | $4.02 | $4.04 | $3.92 | $4.02 | $4.02 | 14,046,130 |
| 2024-08-27 | $3.95 | $4.10 | $3.94 | $4.06 | $4.06 | 24,137,190 |
| 2024-08-26 | $3.94 | $4.00 | $3.92 | $3.98 | $3.98 | 11,260,740 |
| 2024-08-23 | $3.95 | $4.02 | $3.91 | $3.94 | $3.94 | 11,260,790 |
| 2024-08-22 | $4.06 | $4.07 | $3.95 | $3.96 | $3.96 | 14,053,300 |
| 2024-08-21 | $4.09 | $4.09 | $4.02 | $4.06 | $4.06 | 12,061,500 |
| 2024-08-20 | $4.20 | $4.21 | $4.07 | $4.10 | $4.10 | 18,184,690 |
| 2024-08-19 | $4.26 | $4.28 | $4.17 | $4.19 | $4.19 | 21,762,960 |
| 2024-08-16 | $4.20 | $4.35 | $4.14 | $4.30 | $4.30 | 35,518,580 |
| 2024-08-15 | $4.20 | $4.31 | $4.18 | $4.20 | $4.20 | 22,779,720 |
| 2024-08-14 | $4.29 | $4.31 | $4.17 | $4.19 | $4.19 | 28,415,610 |
| 2024-08-13 | $4.43 | $4.44 | $4.24 | $4.35 | $4.35 | 41,854,100 |
| 2024-08-12 | $4.33 | $4.68 | $4.30 | $4.49 | $4.49 | 65,926,050 |
| 2024-08-09 | $4.50 | $4.66 | $4.33 | $4.35 | $4.35 | 66,791,440 |
| 2024-08-08 | $4.25 | $4.90 | $4.25 | $4.60 | $4.60 | 99,815,170 |
| 2024-08-07 | $4.23 | $4.26 | $4.15 | $4.19 | $4.19 | 25,090,100 |
| 2024-08-06 | $4.09 | $4.26 | $4.04 | $4.25 | $4.25 | 39,310,340 |
| 2024-08-05 | $4.16 | $4.31 | $4.06 | $4.08 | $4.08 | 45,127,800 |
| 2024-08-02 | $4.10 | $4.44 | $4.07 | $4.20 | $4.20 | 67,262,400 |
| 2024-08-01 | $4.03 | $4.15 | $4.02 | $4.07 | $4.07 | 21,967,600 |
| 2024-07-31 | $3.95 | $4.06 | $3.90 | $4.03 | $4.03 | 19,617,100 |
| 2024-07-30 | $3.85 | $3.95 | $3.83 | $3.94 | $3.94 | 12,532,380 |
| 2024-07-29 | $3.87 | $3.87 | $3.80 | $3.85 | $3.85 | 7,448,860 |
| 2024-07-26 | $3.81 | $3.86 | $3.81 | $3.85 | $3.85 | 9,778,460 |
| 2024-07-25 | $3.78 | $3.82 | $3.74 | $3.79 | $3.79 | 9,893,130 |
| 2024-07-24 | $3.86 | $3.89 | $3.78 | $3.79 | $3.79 | 14,628,050 |
| 2024-07-23 | $3.97 | $4.03 | $3.88 | $3.88 | $3.88 | 13,480,220 |
| 2024-07-22 | $3.96 | $4.01 | $3.92 | $4.00 | $4.00 | 12,208,840 |
| 2024-07-19 | $3.97 | $4.01 | $3.93 | $3.99 | $3.99 | 15,210,770 |
| 2024-07-18 | $4.03 | $4.05 | $3.95 | $4.01 | $4.01 | 24,350,180 |
| 2024-07-17 | $3.90 | $4.20 | $3.87 | $4.09 | $4.09 | 35,636,080 |
| 2024-07-16 | $3.88 | $3.90 | $3.84 | $3.88 | $3.88 | 8,329,410 |
| 2024-07-15 | $3.95 | $3.96 | $3.86 | $3.88 | $3.88 | 10,029,200 |
| 2024-07-12 | $3.98 | $4.02 | $3.95 | $3.95 | $3.95 | 12,639,250 |
| 2024-07-11 | $3.88 | $3.99 | $3.86 | $3.96 | $3.96 | 19,510,980 |
| 2024-07-10 | $3.83 | $3.88 | $3.77 | $3.81 | $3.81 | 12,324,400 |
| 2024-07-09 | $3.85 | $3.87 | $3.71 | $3.84 | $3.84 | 18,958,930 |
| 2024-07-08 | $3.98 | $3.99 | $3.83 | $3.85 | $3.85 | 19,555,720 |
| 2024-07-05 | $3.80 | $4.01 | $3.74 | $3.99 | $3.99 | 24,479,230 |
| 2024-07-04 | $3.92 | $3.95 | $3.76 | $3.79 | $3.79 | 17,504,500 |
| 2024-07-03 | $4.00 | $4.10 | $3.94 | $3.95 | $3.95 | 19,852,740 |
| 2024-07-02 | $3.98 | $4.02 | $3.91 | $3.98 | $3.98 | 23,093,230 |
| 2024-07-01 | $3.80 | $4.03 | $3.78 | $4.02 | $4.02 | 24,553,550 |
| 2024-06-28 | $3.81 | $3.90 | $3.78 | $3.82 | $3.82 | 13,460,600 |
| 2024-06-27 | $3.85 | $3.88 | $3.79 | $3.80 | $3.80 | 10,452,600 |
| 2024-06-26 | $3.72 | $3.87 | $3.71 | $3.87 | $3.87 | 12,724,500 |
| 2024-06-25 | $3.72 | $3.78 | $3.70 | $3.75 | $3.75 | 12,582,350 |
| 2024-06-24 | $3.90 | $3.90 | $3.72 | $3.72 | $3.72 | 19,198,510 |
| 2024-06-21 | $3.90 | $3.97 | $3.83 | $3.92 | $3.92 | 13,052,600 |
| 2024-06-20 | $3.93 | $4.04 | $3.89 | $3.90 | $3.90 | 20,950,700 |
| 2024-06-19 | $3.95 | $3.99 | $3.92 | $3.93 | $3.93 | 15,496,760 |
| 2024-06-18 | $3.97 | $3.99 | $3.90 | $3.94 | $3.94 | 22,037,450 |
| 2024-06-17 | $4.04 | $4.05 | $3.90 | $3.95 | $3.95 | 21,570,760 |
| 2024-06-14 | $4.07 | $4.10 | $4.00 | $4.04 | $4.04 | 19,393,100 |
| 2024-06-13 | $4.17 | $4.20 | $4.06 | $4.08 | $4.08 | 15,713,060 |
| 2024-06-12 | $4.16 | $4.23 | $4.14 | $4.18 | $4.18 | 16,142,000 |
| 2024-06-11 | $4.15 | $4.17 | $4.06 | $4.15 | $4.15 | 13,268,500 |
| 2024-06-07 | $4.13 | $4.18 | $4.06 | $4.15 | $4.15 | 15,726,600 |
| 2024-06-06 | $4.24 | $4.27 | $4.03 | $4.07 | $4.07 | 19,656,600 |
| 2024-06-05 | $4.31 | $4.33 | $4.23 | $4.24 | $4.24 | 15,261,800 |
| 2024-06-04 | $4.28 | $4.32 | $4.23 | $4.31 | $4.31 | 15,879,800 |
| 2024-06-03 | $4.45 | $4.45 | $4.24 | $4.26 | $4.26 | 21,953,060 |
| 2024-05-31 | $4.45 | $4.50 | $4.43 | $4.44 | $4.44 | 10,162,240 |
| 2024-05-30 | $4.46 | $4.48 | $4.40 | $4.43 | $4.43 | 9,749,800 |
| 2024-05-29 | $4.45 | $4.51 | $4.43 | $4.47 | $4.47 | 11,489,900 |
| 2024-05-28 | $4.54 | $4.54 | $4.42 | $4.43 | $4.43 | 11,728,800 |
| 2024-05-27 | $4.49 | $4.54 | $4.46 | $4.53 | $4.53 | 11,835,300 |
| 2024-05-24 | $4.53 | $4.60 | $4.49 | $4.49 | $4.49 | 13,362,200 |
| 2024-05-23 | $4.61 | $4.66 | $4.52 | $4.53 | $4.53 | 16,997,800 |
| 2024-05-22 | $4.68 | $4.72 | $4.61 | $4.66 | $4.66 | 21,647,140 |
| 2024-05-21 | $4.60 | $4.69 | $4.32 | $4.66 | $4.66 | 50,947,270 |
| 2024-05-20 | $4.95 | $5.01 | $4.91 | $4.93 | $4.93 | 22,460,900 |
| 2024-05-17 | $4.93 | $4.98 | $4.85 | $4.93 | $4.93 | 25,703,900 |
| 2024-05-16 | $5.02 | $5.10 | $4.92 | $4.97 | $4.97 | 27,782,800 |
| 2024-05-15 | $5.03 | $5.12 | $4.90 | $5.02 | $5.02 | 39,532,830 |
| 2024-05-14 | $5.07 | $5.46 | $5.04 | $5.14 | $5.14 | 73,572,350 |
| 2024-05-13 | $5.15 | $5.28 | $5.08 | $5.15 | $5.15 | 36,278,270 |
| 2024-05-10 | $5.24 | $5.24 | $5.10 | $5.21 | $5.21 | 38,924,160 |
| 2024-05-09 | $5.02 | $5.27 | $4.98 | $5.23 | $5.23 | 53,217,870 |
| 2024-05-08 | $4.97 | $5.12 | $4.93 | $5.06 | $5.06 | 46,932,770 |
| 2024-05-07 | $5.05 | $5.09 | $4.85 | $5.01 | $5.01 | 49,242,450 |
| 2024-05-06 | $4.74 | $5.25 | $4.74 | $5.01 | $5.01 | 64,161,810 |
| 2024-04-30 | $4.66 | $4.73 | $4.61 | $4.70 | $4.70 | 26,650,800 |
| 2024-04-29 | $4.50 | $4.63 | $4.49 | $4.62 | $4.62 | 25,777,770 |
| 2024-04-26 | $4.45 | $4.52 | $4.43 | $4.50 | $4.50 | 26,140,740 |
| 2024-04-25 | $4.43 | $4.59 | $4.39 | $4.50 | $4.50 | 26,921,140 |
| 2024-04-24 | $4.35 | $4.45 | $4.28 | $4.44 | $4.44 | 29,517,600 |
| 2024-04-23 | $4.39 | $4.47 | $4.22 | $4.34 | $4.34 | 34,270,990 |
| 2024-04-22 | $4.09 | $4.19 | $4.04 | $4.16 | $4.16 | 14,812,310 |
| 2024-04-19 | $4.16 | $4.24 | $4.10 | $4.11 | $4.11 | 12,427,030 |
| 2024-04-18 | $4.26 | $4.29 | $4.15 | $4.15 | $4.15 | 16,909,920 |
| 2024-04-17 | $4.01 | $4.27 | $4.00 | $4.26 | $4.26 | 23,797,190 |
| 2024-04-16 | $4.16 | $4.23 | $3.95 | $3.97 | $3.97 | 26,736,030 |
| 2024-04-15 | $4.30 | $4.44 | $4.14 | $4.20 | $4.20 | 34,255,540 |
| 2024-04-12 | $4.55 | $4.60 | $4.46 | $4.47 | $4.47 | 13,428,380 |
| 2024-04-11 | $4.53 | $4.61 | $4.51 | $4.53 | $4.53 | 16,382,560 |
| 2024-04-10 | $4.75 | $4.76 | $4.52 | $4.58 | $4.58 | 22,903,970 |
| 2024-04-09 | $4.67 | $4.76 | $4.60 | $4.76 | $4.76 | 18,267,000 |
| 2024-04-08 | $4.83 | $4.83 | $4.66 | $4.66 | $4.66 | 16,346,500 |
| 2024-04-03 | $4.90 | $4.91 | $4.81 | $4.83 | $4.83 | 14,494,700 |
| 2024-04-02 | $4.92 | $4.94 | $4.83 | $4.90 | $4.90 | 16,061,200 |
| 2024-04-01 | $4.83 | $4.94 | $4.80 | $4.94 | $4.94 | 16,708,610 |
| 2024-03-29 | $4.82 | $4.85 | $4.75 | $4.80 | $4.80 | 14,488,900 |
| 2024-03-28 | $4.74 | $4.90 | $4.72 | $4.81 | $4.81 | 18,781,270 |
| 2024-03-27 | $4.86 | $4.94 | $4.76 | $4.77 | $4.77 | 17,957,710 |
| 2024-03-26 | $4.91 | $4.94 | $4.77 | $4.87 | $4.87 | 16,546,380 |
| 2024-03-25 | $5.07 | $5.11 | $4.89 | $4.91 | $4.91 | 20,643,590 |
| 2024-03-22 | $5.25 | $5.25 | $5.07 | $5.09 | $5.09 | 19,969,180 |
| 2024-03-21 | $5.27 | $5.33 | $5.20 | $5.23 | $5.23 | 19,552,170 |
| 2024-03-20 | $5.17 | $5.28 | $5.13 | $5.27 | $5.27 | 25,055,920 |
| 2024-03-19 | $5.21 | $5.27 | $5.17 | $5.18 | $5.18 | 21,053,500 |
| 2024-03-18 | $5.16 | $5.26 | $5.12 | $5.23 | $5.23 | 26,033,260 |
| 2024-03-15 | $5.06 | $5.18 | $5.05 | $5.13 | $5.13 | 18,178,850 |
| 2024-03-14 | $5.22 | $5.30 | $5.07 | $5.12 | $5.12 | 26,670,220 |
| 2024-03-13 | $5.17 | $5.18 | $5.05 | $5.14 | $5.14 | 26,099,790 |
| 2024-03-12 | $5.12 | $5.28 | $5.12 | $5.19 | $5.19 | 36,624,800 |
| 2024-03-11 | $5.01 | $5.04 | $4.97 | $5.04 | $5.04 | 16,512,780 |
| 2024-03-08 | $4.93 | $5.03 | $4.92 | $5.01 | $5.01 | 17,499,440 |
| 2024-03-07 | $5.01 | $5.06 | $4.92 | $4.93 | $4.93 | 21,528,990 |
| 2024-03-06 | $5.05 | $5.08 | $4.92 | $5.02 | $5.02 | 21,940,810 |
| 2024-03-05 | $5.15 | $5.15 | $5.00 | $5.06 | $5.06 | 21,717,880 |
| 2024-03-04 | $5.08 | $5.21 | $5.02 | $5.18 | $5.18 | 29,173,570 |
| 2024-03-01 | $5.08 | $5.12 | $4.99 | $5.07 | $5.07 | 26,099,920 |
| 2024-02-29 | $4.88 | $5.10 | $4.84 | $5.10 | $5.10 | 32,654,070 |
| 2024-02-28 | $5.14 | $5.48 | $4.96 | $4.98 | $4.98 | 66,793,920 |
| 2024-02-27 | $5.02 | $5.12 | $5.02 | $5.12 | $5.12 | 30,130,000 |
| 2024-02-26 | $5.06 | $5.14 | $4.98 | $5.07 | $5.07 | 30,143,400 |
| 2024-02-23 | $4.98 | $5.08 | $4.90 | $5.06 | $5.06 | 37,231,020 |
| 2024-02-22 | $4.77 | $5.09 | $4.72 | $5.06 | $5.06 | 43,436,400 |
| 2024-02-21 | $4.72 | $4.92 | $4.65 | $4.77 | $4.77 | 30,075,010 |
| 2024-02-20 | $4.71 | $4.87 | $4.59 | $4.78 | $4.78 | 33,909,250 |
| 2024-02-19 | $4.73 | $4.79 | $4.55 | $4.68 | $4.68 | 38,577,360 |
| 2024-02-08 | $4.59 | $4.98 | $4.54 | $4.72 | $4.72 | 56,180,300 |
| 2024-02-07 | $4.31 | $4.57 | $4.19 | $4.54 | $4.54 | 57,315,310 |
| 2024-02-06 | $3.79 | $4.24 | $3.62 | $4.11 | $4.11 | 43,115,680 |
| 2024-02-05 | $4.18 | $4.23 | $3.72 | $3.83 | $3.83 | 39,021,460 |
| 2024-02-02 | $4.45 | $4.59 | $4.05 | $4.23 | $4.23 | 34,739,400 |
| 2024-02-01 | $4.53 | $4.88 | $4.39 | $4.45 | $4.45 | 34,055,580 |
| 2024-01-31 | $4.78 | $4.83 | $4.52 | $4.53 | $4.53 | 28,196,810 |
| 2024-01-30 | $4.95 | $4.99 | $4.81 | $4.81 | $4.81 | 22,146,130 |
| 2024-01-29 | $5.22 | $5.23 | $4.97 | $4.98 | $4.98 | 25,271,690 |
| 2024-01-26 | $5.18 | $5.35 | $5.15 | $5.18 | $5.18 | 29,509,840 |
| 2024-01-25 | $5.05 | $5.22 | $4.94 | $5.20 | $5.20 | 39,094,250 |
| 2024-01-24 | $5.15 | $5.26 | $4.85 | $5.08 | $5.08 | 52,050,400 |
| 2024-01-23 | $5.14 | $5.24 | $5.04 | $5.14 | $5.14 | 29,408,540 |
| 2024-01-22 | $5.61 | $5.63 | $5.05 | $5.15 | $5.15 | 46,825,030 |
| 2024-01-19 | $5.84 | $5.89 | $5.60 | $5.64 | $5.64 | 25,006,490 |
| 2024-01-18 | $5.95 | $5.95 | $5.60 | $5.81 | $5.81 | 43,357,080 |
| 2024-01-17 | $6.30 | $6.46 | $6.01 | $6.02 | $6.02 | 26,116,610 |
| 2024-01-16 | $6.61 | $6.61 | $6.29 | $6.39 | $6.39 | 28,084,400 |
| 2024-01-15 | $6.28 | $6.63 | $6.24 | $6.60 | $6.60 | 43,717,670 |
| 2024-01-12 | $6.38 | $6.64 | $6.21 | $6.21 | $6.21 | 24,854,900 |
| 2024-01-11 | $6.03 | $6.41 | $6.03 | $6.26 | $6.26 | 31,553,910 |
| 2024-01-10 | $6.24 | $6.25 | $6.03 | $6.03 | $6.03 | 18,576,300 |
| 2024-01-09 | $6.19 | $6.28 | $6.13 | $6.27 | $6.27 | 18,309,810 |
| 2024-01-08 | $6.37 | $6.39 | $6.17 | $6.17 | $6.17 | 14,555,080 |
| 2024-01-05 | $6.55 | $6.56 | $6.32 | $6.37 | $6.37 | 17,660,490 |
| 2024-01-04 | $6.58 | $6.59 | $6.26 | $6.54 | $6.54 | 28,371,620 |
| 2024-01-03 | $6.82 | $7.00 | $6.54 | $6.61 | $6.61 | 35,486,150 |
| 2024-01-02 | $6.77 | $6.98 | $6.70 | $6.86 | $6.86 | 24,874,100 |
| 2024-01-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-12-29 | $6.58 | $6.84 | $6.55 | $6.75 | $6.75 | 26,897,170 |
| 2023-12-28 | $6.59 | $6.67 | $6.50 | $6.59 | $6.59 | 19,991,660 |
| 2023-12-27 | $6.60 | $6.61 | $6.48 | $6.59 | $6.59 | 15,592,590 |
| 2023-12-26 | $6.72 | $6.84 | $6.55 | $6.61 | $6.61 | 18,735,170 |
| 2023-12-25 | $6.87 | $6.89 | $6.48 | $6.77 | $6.77 | 33,813,080 |
| 2023-12-22 | $6.95 | $7.12 | $6.82 | $6.85 | $6.85 | 27,787,430 |
| 2023-12-21 | $6.86 | $7.02 | $6.74 | $6.95 | $6.95 | 22,112,790 |
| 2023-12-20 | $6.86 | $7.05 | $6.83 | $6.88 | $6.88 | 28,663,120 |
| 2023-12-19 | $6.87 | $6.93 | $6.66 | $6.84 | $6.84 | 25,306,120 |
| 2023-12-18 | $7.09 | $7.13 | $6.88 | $6.91 | $6.91 | 30,150,650 |
| 2023-12-15 | $7.33 | $7.35 | $7.07 | $7.12 | $7.12 | 37,042,880 |
| 2023-12-14 | $7.57 | $7.60 | $7.29 | $7.33 | $7.33 | 49,444,760 |
| 2023-12-13 | $7.23 | $7.81 | $7.18 | $7.57 | $7.57 | 91,301,820 |
| 2023-12-12 | $7.35 | $7.43 | $7.10 | $7.21 | $7.21 | 53,152,960 |
| 2023-12-11 | $7.32 | $7.55 | $7.16 | $7.40 | $7.40 | 54,282,560 |
| 2023-12-08 | $7.59 | $7.88 | $7.31 | $7.42 | $7.42 | 73,737,000 |
| 2023-12-07 | $7.45 | $8.13 | $7.31 | $7.64 | $7.64 | 100,361,710 |
| 2023-12-06 | $7.76 | $7.93 | $7.45 | $7.54 | $7.54 | 88,310,380 |
| 2023-12-05 | $7.74 | $8.10 | $7.63 | $7.80 | $7.80 | 138,881,450 |
| 2023-12-04 | $7.02 | $8.47 | $6.98 | $8.10 | $8.10 | 210,977,580 |
| 2023-12-01 | $6.66 | $7.06 | $6.65 | $7.06 | $7.06 | 70,268,420 |
| 2023-11-30 | $6.60 | $6.73 | $6.53 | $6.68 | $6.68 | 24,298,530 |
| 2023-11-29 | $6.55 | $6.79 | $6.49 | $6.62 | $6.62 | 27,468,090 |
| 2023-11-28 | $6.55 | $6.64 | $6.40 | $6.59 | $6.59 | 25,205,200 |
| 2023-11-27 | $6.84 | $6.88 | $6.55 | $6.61 | $6.61 | 37,688,000 |
| 2023-11-24 | $6.60 | $6.93 | $6.60 | $6.79 | $6.79 | 68,284,500 |
| 2023-11-23 | $6.53 | $6.67 | $6.49 | $6.59 | $6.59 | 26,604,600 |
| 2023-11-22 | $6.48 | $6.56 | $6.44 | $6.51 | $6.51 | 18,315,100 |
| 2023-11-21 | $6.59 | $6.63 | $6.48 | $6.50 | $6.50 | 21,275,400 |
| 2023-11-20 | $6.53 | $6.62 | $6.50 | $6.59 | $6.59 | 19,481,710 |
| 2023-11-17 | $6.44 | $6.58 | $6.43 | $6.53 | $6.53 | 16,051,870 |
| 2023-11-16 | $6.58 | $6.60 | $6.45 | $6.46 | $6.46 | 22,738,200 |
| 2023-11-15 | $6.54 | $6.64 | $6.48 | $6.59 | $6.59 | 32,401,080 |
| 2023-11-14 | $6.43 | $6.60 | $6.39 | $6.52 | $6.52 | 31,984,590 |
| 2023-11-13 | $6.36 | $6.42 | $6.28 | $6.42 | $6.42 | 19,820,500 |
| 2023-11-10 | $6.24 | $6.39 | $6.18 | $6.35 | $6.35 | 20,449,830 |
| 2023-11-09 | $6.35 | $6.48 | $6.26 | $6.30 | $6.30 | 25,463,500 |
| 2023-11-08 | $6.28 | $6.48 | $6.23 | $6.37 | $6.37 | 32,937,870 |
| 2023-11-07 | $6.35 | $6.38 | $6.20 | $6.30 | $6.30 | 33,417,230 |
| 2023-11-06 | $6.30 | $6.47 | $6.27 | $6.35 | $6.35 | 31,707,490 |
| 2023-11-03 | $6.32 | $6.47 | $6.30 | $6.31 | $6.31 | 29,344,410 |
| 2023-11-02 | $6.48 | $6.53 | $6.27 | $6.34 | $6.34 | 40,802,120 |
| 2023-11-01 | $6.62 | $6.64 | $6.39 | $6.46 | $6.46 | 68,074,490 |
| 2023-10-31 | $6.37 | $6.94 | $6.31 | $6.74 | $6.74 | 83,036,730 |
| 2023-10-30 | $6.17 | $6.45 | $6.12 | $6.33 | $6.33 | 33,359,500 |
| 2023-10-27 | $5.99 | $6.29 | $5.86 | $6.25 | $6.25 | 44,193,750 |
| 2023-10-26 | $5.85 | $6.05 | $5.78 | $6.01 | $6.01 | 26,337,190 |
| 2023-10-25 | $5.78 | $6.04 | $5.75 | $5.89 | $5.89 | 28,684,290 |
| 2023-10-24 | $5.73 | $5.83 | $5.63 | $5.73 | $5.73 | 29,588,720 |
| 2023-10-23 | $5.67 | $5.88 | $5.52 | $5.73 | $5.73 | 30,982,170 |
| 2023-10-20 | $5.87 | $5.96 | $5.80 | $5.86 | $5.86 | 23,489,740 |
| 2023-10-19 | $6.03 | $6.06 | $5.90 | $5.93 | $5.93 | 19,666,140 |
| 2023-10-18 | $6.22 | $6.22 | $6.04 | $6.06 | $6.06 | 21,527,910 |
| 2023-10-17 | $6.32 | $6.33 | $6.15 | $6.22 | $6.22 | 25,399,780 |
| 2023-10-16 | $6.38 | $6.46 | $6.25 | $6.29 | $6.29 | 30,347,310 |
| 2023-10-13 | $6.40 | $6.53 | $6.36 | $6.39 | $6.39 | 33,013,200 |
| 2023-10-12 | $6.38 | $6.58 | $6.36 | $6.45 | $6.45 | 36,687,820 |
| 2023-10-11 | $6.33 | $6.52 | $6.29 | $6.42 | $6.42 | 47,516,790 |
| 2023-10-10 | $6.23 | $6.48 | $6.19 | $6.33 | $6.33 | 53,642,090 |
| 2023-10-09 | $6.13 | $6.26 | $6.02 | $6.19 | $6.19 | 28,595,610 |
| 2023-09-28 | $6.03 | $6.18 | $6.01 | $6.15 | $6.15 | 33,304,880 |
| 2023-09-27 | $5.86 | $6.12 | $5.86 | $6.05 | $6.05 | 31,904,690 |
| 2023-09-26 | $5.93 | $6.01 | $5.89 | $5.93 | $5.93 | 21,976,510 |
| 2023-09-25 | $5.90 | $6.08 | $5.88 | $5.95 | $5.95 | 30,440,200 |
| 2023-09-22 | $6.06 | $6.06 | $5.87 | $5.95 | $5.95 | 36,984,050 |
| 2023-09-21 | $6.21 | $6.25 | $6.04 | $6.07 | $6.07 | 45,282,510 |
| 2023-09-20 | $5.98 | $6.36 | $5.91 | $6.24 | $6.24 | 83,051,280 |
| 2023-09-19 | $5.88 | $6.04 | $5.86 | $5.97 | $5.97 | 33,023,100 |
| 2023-09-18 | $5.83 | $5.90 | $5.82 | $5.89 | $5.89 | 16,658,600 |
| 2023-09-15 | $5.73 | $5.87 | $5.72 | $5.83 | $5.83 | 20,439,330 |
| 2023-09-14 | $5.72 | $5.82 | $5.71 | $5.74 | $5.74 | 8,632,500 |
| 2023-09-13 | $5.80 | $5.83 | $5.69 | $5.73 | $5.73 | 12,428,670 |
| 2023-09-12 | $5.74 | $5.87 | $5.73 | $5.83 | $5.83 | 19,960,740 |
| 2023-09-11 | $5.72 | $5.81 | $5.69 | $5.73 | $5.73 | 14,713,900 |
| 2023-09-08 | $5.65 | $5.75 | $5.65 | $5.72 | $5.72 | 9,221,640 |
| 2023-09-07 | $5.77 | $5.80 | $5.67 | $5.67 | $5.67 | 12,528,040 |
| 2023-09-06 | $5.76 | $5.81 | $5.73 | $5.80 | $5.80 | 11,625,170 |
| 2023-09-05 | $5.86 | $5.93 | $5.77 | $5.80 | $5.80 | 16,393,170 |
| 2023-09-04 | $5.75 | $5.95 | $5.73 | $5.90 | $5.90 | 26,397,740 |
| 2023-09-01 | $5.74 | $5.74 | $5.65 | $5.70 | $5.70 | 10,429,710 |
| 2023-08-31 | $5.59 | $5.74 | $5.56 | $5.72 | $5.72 | 19,762,860 |
| 2023-08-30 | $5.57 | $5.63 | $5.57 | $5.60 | $5.60 | 8,757,630 |
| 2023-08-29 | $5.50 | $5.59 | $5.45 | $5.58 | $5.58 | 12,290,500 |
| 2023-08-28 | $5.57 | $5.68 | $5.48 | $5.50 | $5.50 | 21,119,630 |
| 2023-08-25 | $5.28 | $5.43 | $5.28 | $5.32 | $5.32 | 11,048,670 |
| 2023-08-24 | $5.32 | $5.37 | $5.23 | $5.33 | $5.33 | 10,975,500 |
| 2023-08-23 | $5.40 | $5.42 | $5.32 | $5.32 | $5.32 | 8,369,600 |
| 2023-08-22 | $5.47 | $5.49 | $5.30 | $5.38 | $5.38 | 11,804,700 |
| 2023-08-21 | $5.48 | $5.55 | $5.43 | $5.44 | $5.44 | 9,698,600 |
| 2023-08-18 | $5.70 | $5.71 | $5.50 | $5.50 | $5.50 | 19,291,490 |
| 2023-08-17 | $5.73 | $5.78 | $5.66 | $5.71 | $5.71 | 14,741,600 |
| 2023-08-16 | $5.80 | $5.89 | $5.76 | $5.76 | $5.76 | 13,268,700 |
| 2023-08-15 | $5.78 | $5.85 | $5.69 | $5.80 | $5.80 | 15,871,450 |
| 2023-08-14 | $5.83 | $5.92 | $5.70 | $5.78 | $5.78 | 16,308,800 |
| 2023-08-11 | $5.86 | $5.98 | $5.86 | $5.88 | $5.88 | 20,689,220 |
| 2023-08-10 | $5.86 | $5.92 | $5.84 | $5.88 | $5.88 | 13,445,190 |
| 2023-08-09 | $5.76 | $5.89 | $5.70 | $5.86 | $5.86 | 18,144,760 |
| 2023-08-08 | $5.78 | $5.85 | $5.64 | $5.81 | $5.81 | 17,333,440 |
| 2023-08-07 | $5.95 | $5.95 | $5.73 | $5.74 | $5.74 | 22,465,990 |
| 2023-08-04 | $5.97 | $6.01 | $5.94 | $5.96 | $5.96 | 16,079,810 |
| 2023-08-03 | $5.79 | $6.06 | $5.76 | $5.98 | $5.98 | 32,496,470 |
| 2023-08-02 | $5.88 | $5.93 | $5.78 | $5.79 | $5.79 | 13,902,270 |
| 2023-08-01 | $5.91 | $5.97 | $5.85 | $5.90 | $5.90 | 12,418,850 |
| 2023-07-31 | $5.92 | $5.95 | $5.89 | $5.91 | $5.91 | 13,614,110 |
| 2023-07-28 | $5.92 | $5.93 | $5.84 | $5.91 | $5.91 | 13,356,890 |
| 2023-07-27 | $5.90 | $5.96 | $5.88 | $5.92 | $5.92 | 11,992,610 |
| 2023-07-26 | $5.93 | $5.95 | $5.89 | $5.92 | $5.92 | 10,222,640 |
| 2023-07-25 | $5.97 | $5.98 | $5.87 | $5.94 | $5.94 | 19,144,440 |
| 2023-07-24 | $5.75 | $6.00 | $5.72 | $5.94 | $5.94 | 29,815,880 |
| 2023-07-21 | $5.68 | $5.78 | $5.68 | $5.77 | $5.77 | 9,970,060 |
| 2023-07-20 | $5.64 | $5.73 | $5.63 | $5.71 | $5.71 | 12,630,800 |
| 2023-07-19 | $5.70 | $5.73 | $5.65 | $5.66 | $5.66 | 18,716,670 |
| 2023-07-18 | $5.89 | $5.90 | $5.78 | $5.81 | $5.81 | 15,512,900 |
| 2023-07-17 | $5.77 | $5.97 | $5.73 | $5.91 | $5.91 | 26,012,780 |
| 2023-07-14 | $5.73 | $5.78 | $5.72 | $5.75 | $5.75 | 9,520,560 |
| 2023-07-13 | $5.75 | $5.78 | $5.71 | $5.75 | $5.75 | 11,237,090 |
| 2023-07-12 | $5.79 | $5.79 | $5.71 | $5.72 | $5.72 | 13,008,180 |
| 2023-07-11 | $5.77 | $5.82 | $5.72 | $5.78 | $5.78 | 12,874,070 |
| 2023-07-10 | $5.88 | $5.91 | $5.76 | $5.78 | $5.78 | 20,109,510 |
| 2023-07-07 | $5.85 | $5.98 | $5.82 | $5.87 | $5.87 | 21,094,050 |
| 2023-07-06 | $6.02 | $6.05 | $5.86 | $5.89 | $5.89 | 38,369,540 |
| 2023-07-05 | $5.79 | $6.16 | $5.75 | $6.08 | $6.08 | 63,780,670 |
| 2023-07-04 | $5.76 | $5.80 | $5.71 | $5.79 | $5.79 | 21,915,770 |
| 2023-07-03 | $5.72 | $5.76 | $5.67 | $5.70 | $5.70 | 19,626,300 |
| 2023-06-30 | $5.68 | $5.80 | $5.66 | $5.73 | $5.73 | 21,843,900 |
| 2023-06-29 | $5.65 | $5.71 | $5.62 | $5.68 | $5.68 | 19,600,890 |
| 2023-06-28 | $5.78 | $5.85 | $5.65 | $5.68 | $5.68 | 36,312,440 |
| 2023-06-27 | $5.52 | $5.83 | $5.52 | $5.80 | $5.80 | 49,677,140 |
| 2023-06-26 | $5.50 | $5.85 | $5.45 | $5.61 | $5.61 | 54,841,220 |
| 2023-06-21 | $5.43 | $5.46 | $5.31 | $5.32 | $5.32 | 15,056,780 |
| 2023-06-20 | $5.45 | $5.61 | $5.45 | $5.46 | $5.46 | 16,525,260 |
| 2023-06-19 | $5.51 | $5.57 | $5.45 | $5.47 | $5.47 | 14,097,930 |
| 2023-06-16 | $5.56 | $5.74 | $5.51 | $5.51 | $5.51 | 27,459,280 |
| 2023-06-15 | $5.42 | $5.49 | $5.39 | $5.48 | $5.48 | 13,563,620 |
| 2023-06-14 | $5.38 | $5.45 | $5.35 | $5.43 | $5.43 | 11,945,620 |
| 2023-06-13 | $5.40 | $5.43 | $5.36 | $5.37 | $5.37 | 8,999,320 |
| 2023-06-12 | $5.40 | $5.44 | $5.34 | $5.40 | $5.40 | 11,119,840 |
| 2023-06-09 | $5.40 | $5.48 | $5.37 | $5.42 | $5.42 | 9,480,810 |
| 2023-06-08 | $5.45 | $5.49 | $5.37 | $5.41 | $5.41 | 10,983,880 |
| 2023-06-07 | $5.53 | $5.56 | $5.44 | $5.47 | $5.47 | 12,988,850 |
| 2023-06-06 | $5.73 | $5.74 | $5.51 | $5.53 | $5.53 | 21,153,880 |
| 2023-06-05 | $5.68 | $5.75 | $5.60 | $5.73 | $5.73 | 18,382,570 |
| 2023-06-02 | $5.65 | $5.71 | $5.63 | $5.67 | $5.67 | 12,528,520 |
| 2023-06-01 | $5.64 | $5.72 | $5.52 | $5.65 | $5.65 | 15,904,770 |
| 2023-05-31 | $5.64 | $5.76 | $5.62 | $5.64 | $5.64 | 14,722,930 |
| 2023-05-30 | $5.70 | $5.77 | $5.56 | $5.66 | $5.66 | 15,534,280 |
| 2023-05-29 | $5.70 | $5.96 | $5.69 | $5.71 | $5.71 | 22,256,600 |
| 2023-05-26 | $5.65 | $5.72 | $5.57 | $5.70 | $5.70 | 14,585,830 |
| 2023-05-25 | $5.73 | $5.75 | $5.58 | $5.65 | $5.65 | 20,079,200 |
| 2023-05-24 | $6.00 | $6.03 | $5.76 | $5.77 | $5.77 | 28,321,760 |
| 2023-05-23 | $5.89 | $6.12 | $5.83 | $5.96 | $5.96 | 42,134,870 |
| 2023-05-22 | $5.76 | $5.90 | $5.76 | $5.84 | $5.84 | 10,028,300 |
| 2023-05-19 | $5.77 | $5.88 | $5.71 | $5.80 | $5.80 | 13,012,000 |
| 2023-05-18 | $5.80 | $5.89 | $5.77 | $5.79 | $5.79 | 10,599,850 |
| 2023-05-17 | $5.81 | $5.85 | $5.70 | $5.84 | $5.84 | 13,533,160 |
| 2023-05-16 | $5.78 | $5.91 | $5.72 | $5.83 | $5.83 | 19,391,380 |
| 2023-05-15 | $5.85 | $5.94 | $5.69 | $5.82 | $5.82 | 20,298,060 |
| 2023-05-12 | $5.89 | $6.05 | $5.84 | $5.92 | $5.92 | 17,487,530 |
| 2023-05-11 | $5.87 | $5.99 | $5.86 | $5.89 | $5.89 | 11,803,630 |
| 2023-05-10 | $5.88 | $5.93 | $5.82 | $5.87 | $5.87 | 12,950,840 |
| 2023-05-09 | $5.93 | $6.00 | $5.87 | $5.88 | $5.88 | 19,503,180 |
| 2023-05-08 | $6.00 | $6.13 | $5.97 | $5.98 | $5.98 | 15,336,970 |
| 2023-05-05 | $6.18 | $6.18 | $5.95 | $6.02 | $6.02 | 20,288,190 |
| 2023-05-04 | $6.06 | $6.28 | $6.01 | $6.20 | $6.20 | 23,611,310 |
| 2023-05-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-02 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-04-28 | $6.04 | $6.10 | $5.92 | $6.07 | $6.07 | 23,845,000 |
| 2023-04-27 | $5.77 | $6.10 | $5.76 | $6.07 | $6.07 | 33,265,040 |
| 2023-04-26 | $5.65 | $5.91 | $5.62 | $5.85 | $5.85 | 33,946,430 |
| 2023-04-25 | $6.13 | $6.14 | $5.50 | $5.67 | $5.67 | 52,398,070 |
| 2023-04-24 | $6.05 | $6.36 | $6.04 | $6.23 | $6.23 | 46,484,680 |
| 2023-04-21 | $6.00 | $6.24 | $6.00 | $6.04 | $6.04 | 31,598,640 |
| 2023-04-20 | $6.10 | $6.10 | $5.98 | $6.02 | $6.02 | 21,544,020 |
| 2023-04-19 | $6.23 | $6.24 | $6.10 | $6.10 | $6.10 | 21,842,900 |
| 2023-04-18 | $6.37 | $6.37 | $6.20 | $6.25 | $6.25 | 19,108,690 |
| 2023-04-17 | $6.44 | $6.47 | $6.30 | $6.35 | $6.35 | 18,996,760 |
| 2023-04-14 | $6.42 | $6.50 | $6.34 | $6.44 | $6.44 | 20,948,670 |
| 2023-04-13 | $6.36 | $6.44 | $6.27 | $6.40 | $6.40 | 18,439,420 |
| 2023-04-12 | $6.41 | $6.47 | $6.36 | $6.37 | $6.37 | 14,851,560 |
| 2023-04-11 | $6.44 | $6.45 | $6.35 | $6.43 | $6.43 | 13,870,910 |
| 2023-04-10 | $6.58 | $6.59 | $6.39 | $6.41 | $6.41 | 21,892,260 |
| 2023-04-07 | $6.50 | $6.59 | $6.47 | $6.58 | $6.58 | 19,863,400 |
| 2023-04-06 | $6.37 | $6.60 | $6.36 | $6.53 | $6.53 | 32,174,090 |
| 2023-04-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2023-04-04 | $6.44 | $6.49 | $6.35 | $6.36 | $6.36 | 20,168,870 |
| 2023-04-03 | $6.47 | $6.53 | $6.41 | $6.44 | $6.44 | 17,698,810 |
| 2023-03-31 | $6.32 | $6.52 | $6.31 | $6.47 | $6.47 | 26,325,520 |
| 2023-03-30 | $6.33 | $6.35 | $6.24 | $6.31 | $6.31 | 15,456,320 |
| 2023-03-29 | $6.37 | $6.44 | $6.30 | $6.34 | $6.34 | 18,773,730 |
| 2023-03-28 | $6.45 | $6.47 | $6.34 | $6.38 | $6.38 | 23,032,090 |
| 2023-03-27 | $6.46 | $6.54 | $6.40 | $6.45 | $6.45 | 18,384,570 |
| 2023-03-24 | $6.56 | $6.63 | $6.48 | $6.51 | $6.51 | 21,852,450 |
| 2023-03-23 | $6.69 | $6.69 | $6.53 | $6.56 | $6.56 | 27,534,120 |
| 2023-03-22 | $6.74 | $6.79 | $6.67 | $6.69 | $6.69 | 16,342,580 |
| 2023-03-21 | $6.68 | $6.73 | $6.67 | $6.70 | $6.70 | 13,824,130 |
| 2023-03-20 | $6.87 | $6.89 | $6.61 | $6.66 | $6.66 | 27,931,020 |
| 2023-03-17 | $6.84 | $6.96 | $6.75 | $6.93 | $6.93 | 31,661,840 |
| 2023-03-16 | $6.88 | $7.04 | $6.76 | $6.83 | $6.83 | 30,326,980 |
| 2023-03-15 | $6.72 | $6.98 | $6.71 | $6.88 | $6.88 | 31,054,260 |
| 2023-03-14 | $6.82 | $6.90 | $6.61 | $6.70 | $6.70 | 30,392,900 |
| 2023-03-13 | $6.77 | $6.91 | $6.76 | $6.87 | $6.87 | 22,231,610 |
| 2023-03-10 | $7.00 | $7.01 | $6.84 | $6.87 | $6.87 | 30,819,530 |
| 2023-03-09 | $7.04 | $7.22 | $7.02 | $7.06 | $7.06 | 26,411,100 |
| 2023-03-08 | $6.90 | $7.05 | $6.87 | $7.03 | $7.03 | 23,481,430 |
| 2023-03-07 | $7.40 | $7.40 | $6.95 | $6.97 | $6.97 | 74,259,910 |
| 2023-03-06 | $7.54 | $7.63 | $7.45 | $7.52 | $7.52 | 26,039,060 |
| 2023-03-03 | $7.50 | $7.66 | $7.46 | $7.55 | $7.55 | 31,889,420 |
| 2023-03-02 | $7.75 | $7.76 | $7.52 | $7.53 | $7.53 | 47,449,930 |
| 2023-03-01 | $7.76 | $7.85 | $7.65 | $7.82 | $7.82 | 71,287,290 |
| 2023-02-28 | $7.29 | $7.87 | $7.29 | $7.84 | $7.84 | 87,123,590 |
| 2023-02-27 | $7.37 | $7.54 | $7.30 | $7.33 | $7.33 | 29,652,690 |
| 2023-02-24 | $7.38 | $7.42 | $7.28 | $7.38 | $7.38 | 33,795,330 |
| 2023-02-23 | $7.62 | $7.63 | $7.32 | $7.36 | $7.36 | 65,922,140 |
| 2023-02-22 | $7.61 | $7.94 | $7.58 | $7.70 | $7.70 | 61,940,170 |
| 2023-02-21 | $7.85 | $7.89 | $7.57 | $7.63 | $7.63 | 72,934,270 |
| 2023-02-20 | $8.20 | $8.20 | $7.71 | $7.90 | $7.90 | 99,333,860 |
| 2023-02-17 | $7.66 | $8.40 | $7.46 | $8.22 | $8.22 | 158,652,630 |
| 2023-02-16 | $7.22 | $7.81 | $7.22 | $7.63 | $7.63 | 137,949,210 |
| 2023-02-15 | $7.06 | $7.33 | $7.03 | $7.26 | $7.26 | 82,260,210 |
| 2023-02-14 | $6.96 | $7.06 | $6.94 | $7.05 | $7.05 | 44,459,510 |
| 2023-02-13 | $6.87 | $7.00 | $6.87 | $6.96 | $6.96 | 32,544,160 |
| 2023-02-10 | $6.93 | $6.97 | $6.86 | $6.89 | $6.89 | 39,331,330 |
| 2023-02-09 | $6.90 | $7.02 | $6.77 | $6.97 | $6.97 | 67,173,850 |
| 2023-02-08 | $6.75 | $6.85 | $6.74 | $6.84 | $6.84 | 29,192,260 |
| 2023-02-07 | $6.79 | $6.85 | $6.71 | $6.76 | $6.76 | 27,589,130 |
| 2023-02-06 | $6.90 | $7.03 | $6.77 | $6.80 | $6.80 | 48,001,020 |
| 2023-02-03 | $6.91 | $6.95 | $6.76 | $6.86 | $6.86 | 30,126,000 |
| 2023-02-02 | $6.96 | $6.98 | $6.85 | $6.91 | $6.91 | 27,453,680 |
| 2023-02-01 | $6.71 | $6.92 | $6.69 | $6.91 | $6.91 | 37,447,580 |
| 2023-01-31 | $6.76 | $6.77 | $6.51 | $6.70 | $6.70 | 51,287,610 |
| 2023-01-30 | $6.91 | $6.98 | $6.87 | $6.90 | $6.90 | 35,069,140 |
| 2023-01-20 | $6.82 | $6.96 | $6.80 | $6.93 | $6.93 | 34,048,830 |
| 2023-01-19 | $6.80 | $6.88 | $6.75 | $6.79 | $6.79 | 29,117,730 |
| 2023-01-18 | $6.88 | $6.90 | $6.79 | $6.80 | $6.80 | 21,851,400 |
| 2023-01-17 | $7.06 | $7.06 | $6.83 | $6.85 | $6.85 | 33,554,960 |
| 2023-01-16 | $6.97 | $7.15 | $6.95 | $7.02 | $7.02 | 41,654,950 |
| 2023-01-13 | $7.00 | $7.01 | $6.87 | $6.96 | $6.96 | 29,674,210 |
| 2023-01-12 | $7.05 | $7.12 | $6.93 | $6.95 | $6.95 | 38,931,710 |
| 2023-01-11 | $7.15 | $7.22 | $7.04 | $7.06 | $7.06 | 42,484,770 |
| 2023-01-10 | $7.20 | $7.21 | $7.08 | $7.10 | $7.10 | 32,407,680 |
| 2023-01-09 | $7.28 | $7.32 | $7.13 | $7.20 | $7.20 | 41,378,390 |
| 2023-01-06 | $7.32 | $7.36 | $7.16 | $7.18 | $7.18 | 45,512,460 |
| 2023-01-05 | $7.39 | $7.44 | $7.25 | $7.32 | $7.32 | 45,952,810 |
| 2023-01-04 | $7.65 | $7.70 | $7.35 | $7.38 | $7.38 | 71,987,610 |
| 2023-01-03 | $7.60 | $7.79 | $7.48 | $7.68 | $7.68 | 69,020,010 |
| 2023-01-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-12-30 | $7.91 | $7.96 | $7.42 | $7.45 | $7.45 | 76,306,990 |
| 2022-12-29 | $7.66 | $7.96 | $7.48 | $7.76 | $7.76 | 95,567,300 |
| 2022-12-28 | $7.69 | $7.75 | $7.51 | $7.58 | $7.58 | 63,824,450 |
| 2022-12-27 | $8.22 | $8.27 | $7.41 | $7.59 | $7.59 | 101,721,270 |
| 2022-12-26 | $8.54 | $8.72 | $8.14 | $8.20 | $8.20 | 88,661,690 |
| 2022-12-23 | $8.34 | $8.82 | $8.30 | $8.51 | $8.51 | 103,297,340 |
| 2022-12-22 | $8.96 | $8.96 | $8.21 | $8.24 | $8.24 | 114,410,280 |
| 2022-12-21 | $9.32 | $9.34 | $8.71 | $8.97 | $8.97 | 118,206,830 |
| 2022-12-20 | $9.85 | $9.92 | $9.08 | $9.24 | $9.24 | 119,849,440 |
| 2022-12-19 | $11.00 | $11.00 | $9.73 | $9.78 | $9.78 | 183,859,040 |
| 2022-12-16 | $10.68 | $11.86 | $10.56 | $11.39 | $11.39 | 214,986,670 |
| 2022-12-15 | $10.98 | $11.52 | $10.66 | $10.68 | $10.68 | 190,113,120 |
| 2022-12-14 | $11.94 | $12.25 | $10.84 | $11.09 | $11.09 | 238,033,970 |
| 2022-12-13 | $10.21 | $12.00 | $10.00 | $12.00 | $12.00 | 237,220,390 |
| 2022-12-12 | $9.00 | $10.24 | $8.77 | $10.00 | $10.00 | 182,436,460 |
| 2022-12-09 | $8.24 | $8.94 | $8.14 | $8.74 | $8.74 | 158,259,380 |
| 2022-12-08 | $8.30 | $9.38 | $8.02 | $8.48 | $8.48 | 217,735,270 |
| 2022-12-07 | $7.40 | $8.60 | $7.28 | $8.57 | $8.57 | 201,376,470 |
| 2022-12-06 | $7.50 | $7.82 | $7.20 | $7.31 | $7.31 | 130,884,810 |
| 2022-12-05 | $7.16 | $7.64 | $7.11 | $7.47 | $7.47 | 141,302,100 |
| 2022-12-01 | $7.30 | $7.35 | $6.77 | $6.95 | $6.95 | 92,430,610 |
| 2022-11-30 | $7.15 | $7.37 | $7.03 | $7.20 | $7.20 | 84,850,070 |
| 2022-11-29 | $7.18 | $7.62 | $7.16 | $7.23 | $7.23 | 119,054,640 |
| 2022-11-28 | $7.18 | $7.57 | $7.15 | $7.37 | $7.37 | 99,536,490 |
| 2022-11-25 | $7.25 | $7.31 | $6.86 | $7.15 | $7.15 | 89,443,080 |
| 2022-11-24 | $7.17 | $7.56 | $6.91 | $7.45 | $7.45 | 127,685,810 |
| 2022-11-23 | $7.82 | $7.87 | $6.88 | $7.04 | $7.04 | 137,392,100 |
| 2022-11-22 | $7.71 | $8.61 | $7.50 | $7.81 | $7.81 | 174,409,190 |
| 2022-11-21 | $7.35 | $7.95 | $7.14 | $7.89 | $7.89 | 154,453,420 |
| 2022-11-18 | $7.64 | $8.06 | $7.43 | $7.57 | $7.57 | 180,983,570 |
| 2022-11-17 | $7.08 | $7.89 | $7.03 | $7.72 | $7.72 | 184,233,140 |
| 2022-11-16 | $7.40 | $7.99 | $7.10 | $7.27 | $7.27 | 188,890,390 |
| 2022-11-15 | $6.75 | $7.50 | $6.42 | $7.34 | $7.34 | 184,096,890 |
| 2022-11-14 | $5.89 | $6.52 | $5.82 | $6.52 | $6.52 | 120,583,460 |
| 2022-11-11 | $6.10 | $6.35 | $5.83 | $5.93 | $5.93 | 92,808,730 |
| 2022-11-10 | $5.94 | $6.25 | $5.86 | $5.98 | $5.98 | 67,052,140 |
| 2022-11-09 | $5.70 | $5.99 | $5.65 | $5.94 | $5.94 | 55,399,940 |
| 2022-11-08 | $5.79 | $5.85 | $5.62 | $5.70 | $5.70 | 33,389,110 |
| 2022-11-07 | $5.81 | $6.02 | $5.71 | $5.78 | $5.78 | 40,665,380 |
| 2022-11-04 | $5.65 | $5.86 | $5.60 | $5.75 | $5.75 | 41,492,190 |
| 2022-11-03 | $5.66 | $5.75 | $5.56 | $5.65 | $5.65 | 45,632,600 |
| 2022-11-02 | $5.40 | $5.98 | $5.34 | $5.75 | $5.75 | 93,236,260 |
| 2022-11-01 | $5.31 | $5.57 | $5.23 | $5.50 | $5.50 | 51,003,520 |
| 2022-10-31 | $5.17 | $5.33 | $5.11 | $5.27 | $5.27 | 22,953,950 |
| 2022-10-28 | $5.30 | $5.37 | $5.17 | $5.18 | $5.18 | 24,932,730 |
| 2022-10-27 | $5.19 | $5.42 | $5.14 | $5.37 | $5.37 | 35,460,660 |
| 2022-10-26 | $5.01 | $5.27 | $4.98 | $5.20 | $5.20 | 27,190,200 |
| 2022-10-25 | $5.07 | $5.15 | $4.94 | $5.02 | $5.02 | 16,442,490 |
| 2022-10-24 | $5.26 | $5.33 | $5.05 | $5.09 | $5.09 | 19,911,470 |
| 2022-10-21 | $5.23 | $5.32 | $5.17 | $5.24 | $5.24 | 15,967,900 |
| 2022-10-20 | $5.19 | $5.36 | $5.18 | $5.24 | $5.24 | 24,274,300 |
| 2022-10-19 | $5.34 | $5.38 | $5.20 | $5.22 | $5.22 | 22,781,000 |
| 2022-10-18 | $5.25 | $5.48 | $5.16 | $5.38 | $5.38 | 38,043,370 |
| 2022-10-17 | $5.15 | $5.30 | $5.14 | $5.24 | $5.24 | 17,770,040 |
| 2022-10-14 | $5.03 | $5.27 | $5.03 | $5.20 | $5.20 | 25,387,400 |
| 2022-10-13 | $4.94 | $5.06 | $4.90 | $5.02 | $5.02 | 18,270,900 |
| 2022-10-12 | $4.83 | $4.95 | $4.73 | $4.94 | $4.94 | 12,159,300 |
| 2022-10-11 | $4.88 | $4.92 | $4.73 | $4.83 | $4.83 | 12,139,700 |
| 2022-10-10 | $4.98 | $5.08 | $4.85 | $4.87 | $4.87 | 16,728,530 |
| 2022-09-30 | $4.86 | $5.02 | $4.86 | $4.94 | $4.94 | 18,262,530 |
| 2022-09-29 | $5.03 | $5.04 | $4.84 | $4.86 | $4.86 | 14,656,200 |
| 2022-09-28 | $5.04 | $5.13 | $4.92 | $4.92 | $4.92 | 16,791,710 |
| 2022-09-27 | $4.83 | $5.02 | $4.83 | $5.02 | $5.02 | 16,488,100 |
| 2022-09-26 | $4.96 | $4.96 | $4.81 | $4.82 | $4.82 | 10,435,600 |
| 2022-09-23 | $5.08 | $5.09 | $4.93 | $4.96 | $4.96 | 10,901,810 |
| 2022-09-22 | $5.16 | $5.19 | $5.06 | $5.06 | $5.06 | 11,047,260 |
| 2022-09-21 | $5.14 | $5.20 | $5.06 | $5.18 | $5.18 | 9,215,850 |
| 2022-09-20 | $5.12 | $5.24 | $5.11 | $5.17 | $5.17 | 11,195,970 |
| 2022-09-19 | $5.13 | $5.14 | $5.03 | $5.09 | $5.09 | 11,432,790 |
| 2022-09-16 | $5.30 | $5.33 | $5.14 | $5.14 | $5.14 | 16,783,640 |
| 2022-09-15 | $5.48 | $5.53 | $5.25 | $5.32 | $5.32 | 19,039,700 |
| 2022-09-14 | $5.44 | $5.49 | $5.37 | $5.44 | $5.44 | 10,957,170 |
| 2022-09-13 | $5.58 | $5.60 | $5.49 | $5.50 | $5.50 | 13,936,700 |
| 2022-09-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-09-09 | $5.39 | $5.49 | $5.39 | $5.48 | $5.48 | 12,616,570 |
| 2022-09-08 | $5.51 | $5.53 | $5.37 | $5.39 | $5.39 | 12,772,130 |
| 2022-09-07 | $5.53 | $5.55 | $5.47 | $5.49 | $5.49 | 11,873,700 |
| 2022-09-06 | $5.47 | $5.59 | $5.43 | $5.55 | $5.55 | 15,679,150 |
| 2022-09-05 | $5.47 | $5.57 | $5.41 | $5.45 | $5.45 | 12,350,540 |
| 2022-09-02 | $5.46 | $5.56 | $5.43 | $5.48 | $5.48 | 11,289,760 |
| 2022-09-01 | $5.44 | $5.54 | $5.42 | $5.45 | $5.45 | 10,420,520 |
| 2022-08-31 | $5.51 | $5.56 | $5.39 | $5.44 | $5.44 | 14,039,840 |
| 2022-08-30 | $5.52 | $5.71 | $5.48 | $5.52 | $5.52 | 13,083,550 |
| 2022-08-29 | $5.32 | $5.56 | $5.30 | $5.54 | $5.54 | 17,698,450 |
| 2022-08-26 | $5.56 | $5.65 | $5.49 | $5.49 | $5.49 | 17,482,850 |
| 2022-08-25 | $5.63 | $5.64 | $5.42 | $5.57 | $5.57 | 23,608,690 |
| 2022-08-24 | $5.78 | $5.85 | $5.60 | $5.61 | $5.61 | 23,421,920 |
| 2022-08-23 | $5.85 | $5.85 | $5.71 | $5.78 | $5.78 | 18,077,200 |
| 2022-08-22 | $5.90 | $5.91 | $5.62 | $5.87 | $5.87 | 23,557,600 |
| 2022-08-19 | $5.96 | $6.02 | $5.94 | $5.97 | $5.97 | 12,259,070 |
| 2022-08-18 | $6.00 | $6.01 | $5.91 | $5.96 | $5.96 | 11,814,950 |
| 2022-08-17 | $6.02 | $6.06 | $5.97 | $6.01 | $6.01 | 9,180,440 |
| 2022-08-16 | $6.04 | $6.10 | $6.00 | $6.02 | $6.02 | 8,554,650 |
| 2022-08-15 | $6.07 | $6.07 | $6.00 | $6.03 | $6.03 | 10,924,850 |
| 2022-08-12 | $6.05 | $6.12 | $5.99 | $6.05 | $6.05 | 16,959,300 |
| 2022-08-11 | $5.91 | $6.08 | $5.89 | $6.02 | $6.02 | 24,480,880 |
| 2022-08-10 | $5.87 | $5.91 | $5.83 | $5.85 | $5.85 | 10,772,590 |
| 2022-08-09 | $6.00 | $6.00 | $5.88 | $5.89 | $5.89 | 13,034,670 |
| 2022-08-08 | $5.87 | $6.03 | $5.86 | $6.00 | $6.00 | 17,666,380 |
| 2022-08-05 | $5.79 | $5.90 | $5.78 | $5.89 | $5.89 | 16,642,570 |
| 2022-08-04 | $5.70 | $5.83 | $5.70 | $5.80 | $5.80 | 15,910,970 |
| 2022-08-03 | $5.66 | $5.82 | $5.64 | $5.69 | $5.69 | 16,085,890 |
| 2022-08-02 | $6.01 | $6.01 | $5.65 | $5.73 | $5.73 | 28,289,720 |
| 2022-08-01 | $6.09 | $6.10 | $6.01 | $6.04 | $6.04 | 15,826,200 |
| 2022-07-29 | $6.17 | $6.19 | $6.09 | $6.10 | $6.10 | 14,559,540 |
| 2022-07-28 | $6.18 | $6.21 | $6.17 | $6.18 | $6.18 | 12,257,180 |
| 2022-07-27 | $6.19 | $6.25 | $6.16 | $6.18 | $6.18 | 10,341,680 |
| 2022-07-26 | $6.19 | $6.22 | $6.10 | $6.21 | $6.21 | 13,322,900 |
| 2022-07-25 | $6.21 | $6.29 | $6.18 | $6.19 | $6.19 | 12,134,780 |
| 2022-07-22 | $6.28 | $6.35 | $6.15 | $6.19 | $6.19 | 15,705,020 |
| 2022-07-21 | $6.32 | $6.42 | $6.28 | $6.30 | $6.30 | 17,235,600 |
| 2022-07-20 | $6.32 | $6.39 | $6.30 | $6.38 | $6.38 | 22,233,700 |
| 2022-07-19 | $6.28 | $6.30 | $6.18 | $6.24 | $6.24 | 13,423,600 |
| 2022-07-18 | $6.07 | $6.28 | $6.06 | $6.27 | $6.27 | 19,524,220 |
| 2022-07-15 | $6.34 | $6.34 | $6.07 | $6.07 | $6.07 | 25,733,350 |
| 2022-07-14 | $6.31 | $6.40 | $6.29 | $6.35 | $6.35 | 14,585,070 |
| 2022-07-13 | $6.41 | $6.42 | $6.30 | $6.34 | $6.34 | 20,461,770 |
| 2022-07-12 | $6.55 | $6.56 | $6.38 | $6.40 | $6.40 | 21,843,890 |
| 2022-07-11 | $6.42 | $6.62 | $6.39 | $6.55 | $6.55 | 29,698,330 |
| 2022-07-08 | $6.38 | $6.50 | $6.36 | $6.42 | $6.42 | 17,033,400 |
| 2022-07-07 | $6.44 | $6.44 | $6.36 | $6.38 | $6.38 | 19,187,290 |
| 2022-07-06 | $6.67 | $6.69 | $6.40 | $6.44 | $6.44 | 34,000,400 |
| 2022-07-05 | $6.75 | $6.78 | $6.58 | $6.66 | $6.66 | 31,825,490 |
| 2022-07-04 | $6.63 | $6.82 | $6.59 | $6.77 | $6.77 | 35,838,620 |
| 2022-07-01 | $6.76 | $6.76 | $6.62 | $6.63 | $6.63 | 23,748,120 |
| 2022-06-30 | $6.78 | $6.82 | $6.71 | $6.75 | $6.75 | 27,103,990 |
| 2022-06-29 | $6.75 | $6.87 | $6.72 | $6.75 | $6.75 | 39,842,210 |
| 2022-06-28 | $6.82 | $6.85 | $6.67 | $6.75 | $6.75 | 34,869,400 |
| 2022-06-27 | $6.75 | $7.05 | $6.75 | $6.83 | $6.83 | 58,782,970 |
| 2022-06-24 | $6.65 | $6.73 | $6.59 | $6.62 | $6.62 | 24,832,900 |
| 2022-06-23 | $6.70 | $6.70 | $6.51 | $6.65 | $6.65 | 31,601,290 |
| 2022-06-22 | $6.68 | $6.83 | $6.64 | $6.71 | $6.71 | 34,247,000 |
| 2022-06-21 | $6.90 | $6.92 | $6.64 | $6.70 | $6.70 | 35,191,000 |
| 2022-06-20 | $6.65 | $6.85 | $6.60 | $6.84 | $6.84 | 46,673,100 |
| 2022-06-17 | $6.58 | $6.64 | $6.44 | $6.61 | $6.61 | 30,772,290 |
| 2022-06-16 | $6.55 | $6.71 | $6.52 | $6.63 | $6.63 | 30,173,630 |
| 2022-06-15 | $6.61 | $6.75 | $6.55 | $6.55 | $6.55 | 29,086,070 |
| 2022-06-14 | $6.60 | $6.66 | $6.42 | $6.64 | $6.64 | 30,033,700 |
| 2022-06-13 | $6.61 | $6.85 | $6.60 | $6.69 | $6.69 | 30,440,360 |
| 2022-06-10 | $6.58 | $6.66 | $6.52 | $6.61 | $6.61 | 22,462,400 |
| 2022-06-09 | $6.78 | $6.84 | $6.57 | $6.58 | $6.58 | 29,887,100 |
| 2022-06-08 | $6.90 | $6.92 | $6.63 | $6.78 | $6.78 | 45,000,320 |
| 2022-06-07 | $6.68 | $7.14 | $6.56 | $6.98 | $6.98 | 71,686,270 |
| 2022-06-06 | $6.38 | $6.66 | $6.36 | $6.63 | $6.63 | 44,250,820 |
| 2022-06-02 | $6.47 | $6.47 | $6.34 | $6.37 | $6.37 | 25,869,420 |
| 2022-06-01 | $6.53 | $6.62 | $6.43 | $6.48 | $6.48 | 24,682,280 |
| 2022-05-31 | $6.65 | $6.65 | $6.42 | $6.56 | $6.56 | 27,449,010 |
| 2022-05-30 | $6.72 | $6.75 | $6.55 | $6.61 | $6.61 | 26,606,550 |
| 2022-05-27 | $6.79 | $6.85 | $6.61 | $6.71 | $6.71 | 31,064,900 |
| 2022-05-26 | $6.93 | $6.93 | $6.67 | $6.74 | $6.74 | 28,281,100 |
| 2022-05-25 | $6.75 | $6.91 | $6.70 | $6.87 | $6.87 | 29,613,760 |
| 2022-05-24 | $7.38 | $7.41 | $6.83 | $6.84 | $6.84 | 64,823,670 |
| 2022-05-23 | $7.33 | $7.39 | $7.28 | $7.38 | $7.38 | 35,978,180 |
| 2022-05-20 | $7.31 | $7.46 | $7.25 | $7.33 | $7.33 | 38,219,140 |
| 2022-05-19 | $7.22 | $7.35 | $7.13 | $7.31 | $7.31 | 39,289,240 |
| 2022-05-18 | $7.51 | $7.55 | $7.36 | $7.40 | $7.40 | 50,378,880 |
| 2022-05-17 | $8.21 | $8.35 | $7.55 | $7.62 | $7.62 | 101,655,680 |
| 2022-05-16 | $8.20 | $9.00 | $8.17 | $8.36 | $8.36 | 138,954,780 |
| 2022-05-13 | $7.78 | $7.87 | $7.35 | $7.52 | $7.52 | 65,674,790 |
| 2022-05-12 | $7.60 | $7.95 | $7.51 | $7.77 | $7.77 | 62,652,590 |
| 2022-05-11 | $8.15 | $8.31 | $7.73 | $7.75 | $7.75 | 93,310,360 |
| 2022-05-10 | $8.16 | $8.39 | $7.89 | $8.01 | $8.01 | 90,118,570 |
| 2022-05-09 | $8.52 | $8.52 | $7.77 | $8.33 | $8.33 | 109,429,260 |
| 2022-05-06 | $11.14 | $12.18 | $10.90 | $11.32 | $8.62 | 113,592,130 |
| 2022-05-05 | $11.20 | $11.51 | $10.85 | $11.50 | $8.76 | 101,032,790 |
| 2022-05-04 | $11.09 | $11.09 | $11.09 | $11.09 | $8.44 | 0 |
| 2022-05-03 | $11.09 | $11.09 | $11.09 | $11.09 | $8.44 | 0 |
| 2022-04-29 | $10.18 | $11.36 | $10.10 | $11.09 | $8.44 | 126,619,200 |
| 2022-04-28 | $10.25 | $10.54 | $9.87 | $10.07 | $7.67 | 96,785,650 |
| 2022-04-27 | $10.01 | $10.87 | $9.84 | $10.49 | $7.99 | 143,208,930 |
| 2022-04-26 | $9.06 | $10.38 | $9.03 | $10.38 | $7.90 | 133,585,880 |
| 2022-04-25 | $9.31 | $9.38 | $8.63 | $8.65 | $6.59 | 67,713,900 |
| 2022-04-22 | $9.04 | $9.68 | $9.03 | $9.42 | $7.17 | 95,137,200 |
| 2022-04-21 | $10.58 | $10.66 | $10.18 | $10.25 | $7.80 | 53,925,970 |
| 2022-04-20 | $11.15 | $11.28 | $10.48 | $10.65 | $8.11 | 73,700,200 |
| 2022-04-19 | $11.17 | $11.35 | $11.01 | $11.23 | $8.55 | 52,006,700 |
| 2022-04-18 | $11.92 | $11.98 | $11.13 | $11.17 | $8.51 | 69,922,720 |
| 2022-04-15 | $11.97 | $12.13 | $11.68 | $11.78 | $8.97 | 70,581,800 |
| 2022-04-14 | $11.81 | $12.16 | $11.65 | $11.89 | $9.05 | 89,778,030 |
| 2022-04-13 | $12.60 | $12.60 | $11.47 | $11.47 | $8.73 | 131,026,330 |
| 2022-04-12 | $12.44 | $13.28 | $12.36 | $12.74 | $9.70 | 104,981,230 |
| 2022-04-11 | $13.20 | $13.48 | $12.61 | $12.73 | $9.69 | 136,635,180 |
| 2022-04-08 | $13.14 | $14.29 | $12.55 | $13.93 | $10.61 | 192,810,020 |
| 2022-04-07 | $14.18 | $14.25 | $12.94 | $13.24 | $10.08 | 178,247,390 |
| 2022-04-06 | $15.21 | $15.66 | $13.94 | $14.18 | $10.80 | 199,987,700 |
| 2022-04-05 | $14.26 | $14.26 | $14.26 | $14.26 | $10.86 | 0 |
| 2022-04-04 | $14.26 | $14.26 | $14.26 | $14.26 | $10.86 | 0 |
| 2022-04-01 | $12.81 | $15.16 | $12.81 | $14.26 | $10.86 | 251,725,620 |
| 2022-03-31 | $11.28 | $12.64 | $11.11 | $12.64 | $9.62 | 217,337,260 |
| 2022-03-30 | $10.40 | $10.96 | $10.11 | $10.53 | $8.02 | 114,981,230 |
| 2022-03-29 | $9.83 | $10.90 | $9.62 | $10.87 | $8.28 | 116,768,170 |
| 2022-03-28 | $10.01 | $10.27 | $9.57 | $9.79 | $7.45 | 93,145,390 |
| 2022-03-25 | $9.89 | $10.67 | $9.84 | $10.29 | $7.84 | 109,501,480 |
| 2022-03-24 | $8.86 | $10.38 | $8.78 | $9.81 | $7.47 | 108,378,990 |
| 2022-03-23 | $8.96 | $9.19 | $8.85 | $8.96 | $6.82 | 48,194,810 |
| 2022-03-22 | $9.23 | $9.25 | $8.85 | $8.89 | $6.77 | 63,449,860 |
| 2022-03-21 | $8.95 | $9.44 | $8.81 | $9.38 | $7.14 | 83,737,680 |
| 2022-03-18 | $9.00 | $9.12 | $8.80 | $8.96 | $6.82 | 64,864,640 |
| 2022-03-17 | $8.30 | $9.43 | $8.25 | $9.00 | $6.85 | 109,304,000 |
| 2022-03-16 | $8.45 | $8.55 | $7.93 | $8.35 | $6.36 | 61,762,500 |
| 2022-03-15 | $8.34 | $8.62 | $8.21 | $8.23 | $6.27 | 73,979,800 |
| 2022-03-14 | $8.30 | $8.75 | $8.13 | $8.39 | $6.39 | 78,532,610 |
| 2022-03-11 | $7.70 | $8.23 | $7.64 | $8.16 | $6.21 | 67,505,370 |
| 2022-03-10 | $7.75 | $7.89 | $7.67 | $7.79 | $5.93 | 38,435,420 |
| 2022-03-09 | $7.91 | $7.95 | $7.27 | $7.59 | $5.78 | 50,746,500 |
| 2022-03-08 | $8.31 | $8.34 | $7.84 | $7.90 | $6.02 | 49,872,360 |
| 2022-03-07 | $8.65 | $8.81 | $8.31 | $8.39 | $6.39 | 52,867,000 |
| 2022-03-04 | $8.88 | $9.04 | $8.65 | $8.70 | $6.62 | 62,086,770 |
| 2022-03-03 | $8.72 | $9.28 | $8.70 | $8.89 | $6.77 | 80,670,290 |
| 2022-03-02 | $8.73 | $8.90 | $8.49 | $8.81 | $6.71 | 69,160,190 |
| 2022-03-01 | $8.78 | $9.05 | $8.39 | $8.66 | $6.59 | 119,106,910 |
| 2022-02-28 | $7.62 | $8.93 | $7.62 | $8.86 | $6.75 | 164,491,650 |
| 2022-02-25 | $7.30 | $7.52 | $7.30 | $7.44 | $5.67 | 28,740,050 |
| 2022-02-24 | $7.40 | $7.68 | $7.11 | $7.30 | $5.56 | 43,536,320 |
| 2022-02-23 | $7.33 | $7.47 | $7.32 | $7.44 | $5.67 | 21,376,750 |
| 2022-02-22 | $7.46 | $7.49 | $7.27 | $7.32 | $5.57 | 27,236,430 |
| 2022-02-21 | $7.33 | $7.56 | $7.30 | $7.54 | $5.74 | 26,129,400 |
| 2022-02-18 | $7.26 | $7.36 | $7.22 | $7.34 | $5.59 | 14,769,130 |
| 2022-02-17 | $7.39 | $7.39 | $7.26 | $7.28 | $5.54 | 21,149,700 |
| 2022-02-16 | $7.40 | $7.45 | $7.35 | $7.39 | $5.63 | 19,000,400 |
| 2022-02-15 | $7.32 | $7.57 | $7.25 | $7.34 | $5.59 | 26,695,060 |
| 2022-02-14 | $7.33 | $7.60 | $7.31 | $7.38 | $5.62 | 29,835,000 |
| 2022-02-11 | $7.78 | $7.79 | $7.37 | $7.38 | $5.62 | 38,100,010 |
| 2022-02-10 | $7.91 | $8.09 | $7.76 | $7.83 | $5.96 | 29,441,650 |
| 2022-02-09 | $7.53 | $7.98 | $7.41 | $7.89 | $6.01 | 43,199,150 |
| 2022-02-08 | $7.16 | $7.53 | $7.12 | $7.45 | $5.67 | 39,028,710 |
| 2022-02-07 | $7.77 | $7.83 | $7.26 | $7.31 | $5.57 | 59,518,000 |
| 2022-02-04 | $7.61 | $7.61 | $7.61 | $7.61 | $5.79 | 0 |
| 2022-02-03 | $7.61 | $7.61 | $7.61 | $7.61 | $5.79 | 0 |
| 2022-02-02 | $7.61 | $7.61 | $7.61 | $7.61 | $5.79 | 0 |
| 2022-02-01 | $7.61 | $7.61 | $7.61 | $7.61 | $5.79 | 0 |
| 2022-01-28 | $7.49 | $7.73 | $7.43 | $7.61 | $5.79 | 17,178,200 |
| 2022-01-27 | $7.73 | $7.78 | $7.47 | $7.50 | $5.71 | 23,344,800 |
| 2022-01-26 | $7.54 | $7.86 | $7.51 | $7.80 | $5.94 | 26,562,500 |
| 2022-01-25 | $7.89 | $7.97 | $7.56 | $7.60 | $5.79 | 22,703,570 |
| 2022-01-24 | $8.06 | $8.06 | $7.76 | $7.93 | $6.04 | 25,039,400 |
| 2022-01-21 | $8.19 | $8.30 | $7.93 | $8.10 | $6.17 | 24,832,380 |
| 2022-01-20 | $8.24 | $8.57 | $8.17 | $8.18 | $6.23 | 32,656,900 |
| 2022-01-19 | $8.11 | $8.39 | $8.11 | $8.22 | $6.26 | 28,558,800 |
| 2022-01-18 | $8.51 | $8.57 | $8.10 | $8.17 | $6.22 | 49,305,350 |
| 2022-01-17 | $8.70 | $8.73 | $8.35 | $8.51 | $6.48 | 44,700,290 |
| 2022-01-14 | $8.40 | $8.98 | $8.40 | $8.66 | $6.59 | 60,433,250 |
| 2022-01-13 | $8.94 | $8.99 | $8.40 | $8.46 | $6.44 | 68,765,430 |
| 2022-01-12 | $8.62 | $9.57 | $8.51 | $9.07 | $6.91 | 90,482,070 |
| 2022-01-11 | $8.44 | $8.88 | $8.41 | $8.69 | $6.62 | 55,847,760 |
| 2022-01-10 | $8.49 | $8.84 | $8.26 | $8.54 | $6.50 | 59,788,260 |
| 2022-01-07 | $8.50 | $9.28 | $8.42 | $8.45 | $6.43 | 76,533,180 |
| 2022-01-06 | $8.20 | $8.52 | $8.12 | $8.39 | $6.39 | 45,148,660 |
| 2022-01-05 | $8.67 | $8.68 | $8.15 | $8.26 | $6.29 | 60,425,500 |
| 2022-01-04 | $8.44 | $9.08 | $8.30 | $8.68 | $6.61 | 95,598,190 |
| 2022-01-03 | $8.19 | $8.19 | $8.19 | $8.19 | $6.24 | 0 |
| 2021-12-31 | $8.02 | $8.54 | $7.98 | $8.19 | $6.24 | 62,859,200 |
| 2021-12-30 | $8.11 | $8.16 | $7.65 | $7.97 | $6.07 | 59,502,000 |
| 2021-12-29 | $7.83 | $8.54 | $7.79 | $8.01 | $6.10 | 83,406,470 |
| 2021-12-28 | $7.46 | $7.95 | $7.40 | $7.83 | $5.96 | 66,370,340 |
| 2021-12-27 | $7.00 | $7.64 | $6.97 | $7.49 | $5.70 | 60,436,070 |
| 2021-12-24 | $6.85 | $7.29 | $6.78 | $7.04 | $5.36 | 48,973,040 |
| 2021-12-23 | $6.80 | $6.84 | $6.74 | $6.84 | $5.21 | 13,324,750 |
| 2021-12-22 | $6.78 | $6.88 | $6.68 | $6.83 | $5.20 | 23,106,200 |
| 2021-12-21 | $6.90 | $6.92 | $6.62 | $6.75 | $5.14 | 44,878,670 |
| 2021-12-20 | $7.20 | $7.37 | $7.17 | $7.23 | $5.51 | 16,910,620 |
| 2021-12-17 | $7.32 | $7.32 | $7.18 | $7.24 | $5.51 | 15,740,700 |
| 2021-12-16 | $7.30 | $7.35 | $7.25 | $7.30 | $5.56 | 15,341,120 |
| 2021-12-15 | $7.35 | $7.45 | $7.24 | $7.30 | $5.56 | 18,132,940 |
| 2021-12-14 | $7.50 | $7.55 | $7.36 | $7.41 | $5.64 | 23,477,400 |
| 2021-12-13 | $7.53 | $7.53 | $7.34 | $7.41 | $5.64 | 24,653,500 |
| 2021-12-10 | $7.56 | $7.70 | $7.45 | $7.50 | $5.71 | 28,951,210 |
| 2021-12-09 | $7.19 | $7.72 | $7.18 | $7.54 | $5.74 | 60,823,920 |
| 2021-12-08 | $7.15 | $7.26 | $7.12 | $7.19 | $5.47 | 14,455,910 |
| 2021-12-07 | $7.19 | $7.21 | $7.02 | $7.15 | $5.44 | 19,247,900 |
| 2021-12-06 | $7.22 | $7.33 | $7.11 | $7.15 | $5.44 | 21,655,850 |
| 2021-12-03 | $7.22 | $7.22 | $7.22 | $7.22 | $5.50 | 13,445,200 |
| 2021-12-02 | $7.21 | $7.21 | $7.21 | $7.21 | $5.49 | 20,322,210 |
| 2021-12-01 | $7.21 | $7.27 | $7.13 | $7.26 | $5.53 | 21,044,510 |
| 2021-11-30 | $7.08 | $7.32 | $7.07 | $7.26 | $5.53 | 27,211,000 |
| 2021-11-29 | $7.18 | $7.28 | $7.09 | $7.10 | $5.41 | 22,416,700 |
| 2021-11-26 | $7.16 | $7.19 | $7.07 | $7.13 | $5.43 | 14,184,800 |
| 2021-11-25 | $7.17 | $7.25 | $7.11 | $7.15 | $5.44 | 20,075,500 |
| 2021-11-24 | $7.11 | $7.19 | $7.03 | $7.16 | $5.45 | 17,300,900 |
| 2021-11-23 | $7.06 | $7.35 | $7.02 | $7.13 | $5.43 | 28,392,100 |
| 2021-11-22 | $7.12 | $7.13 | $6.96 | $7.07 | $5.38 | 26,108,720 |
| 2021-11-19 | $7.11 | $7.23 | $7.06 | $7.14 | $5.44 | 21,507,200 |
| 2021-11-18 | $7.51 | $7.52 | $7.15 | $7.15 | $5.44 | 38,324,300 |
| 2021-11-17 | $7.68 | $7.79 | $7.40 | $7.53 | $5.73 | 24,827,580 |
| 2021-11-16 | $7.38 | $7.57 | $7.34 | $7.39 | $5.63 | 26,751,550 |
| 2021-11-15 | $7.31 | $7.60 | $7.29 | $7.35 | $5.60 | 33,018,050 |
| 2021-11-12 | $7.07 | $7.37 | $6.95 | $7.29 | $5.55 | 29,584,680 |
| 2021-11-11 | $7.06 | $7.19 | $7.04 | $7.07 | $5.38 | 13,799,200 |
| 2021-11-10 | $7.03 | $7.16 | $6.97 | $7.14 | $5.44 | 20,567,260 |
| 2021-11-09 | $7.06 | $7.33 | $6.98 | $7.13 | $5.43 | 29,176,360 |
| 2021-11-08 | $6.69 | $7.15 | $6.58 | $7.03 | $5.35 | 41,470,610 |
| 2021-11-05 | $6.51 | $6.51 | $6.51 | $6.51 | $4.96 | 34,106,600 |
| 2021-11-04 | $6.57 | $6.59 | $6.44 | $6.51 | $4.96 | 18,760,000 |
| 2021-11-03 | $6.59 | $6.64 | $6.50 | $6.57 | $5.00 | 10,250,490 |
| 2021-11-02 | $6.67 | $6.70 | $6.41 | $6.57 | $5.00 | 18,976,300 |
| 2021-11-01 | $6.72 | $6.78 | $6.54 | $6.73 | $5.12 | 24,638,500 |
| 2021-10-29 | $6.15 | $6.77 | $6.10 | $6.67 | $5.08 | 36,697,200 |
| 2021-10-28 | $6.49 | $6.49 | $6.13 | $6.13 | $4.67 | 27,165,600 |
| 2021-10-27 | $6.51 | $6.59 | $6.32 | $6.50 | $4.95 | 16,858,050 |
| 2021-10-26 | $6.44 | $6.64 | $6.40 | $6.49 | $4.94 | 15,511,300 |
| 2021-10-25 | $6.38 | $6.43 | $6.35 | $6.42 | $4.89 | 8,522,500 |
| 2021-10-22 | $6.48 | $6.54 | $6.40 | $6.41 | $4.88 | 13,869,500 |
| 2021-10-21 | $6.53 | $6.56 | $6.45 | $6.49 | $4.94 | 14,313,300 |
| 2021-10-20 | $6.40 | $6.58 | $6.34 | $6.53 | $4.97 | 18,165,700 |
| 2021-10-19 | $6.31 | $6.45 | $6.29 | $6.40 | $4.87 | 14,207,720 |
| 2021-10-18 | $6.28 | $6.40 | $6.15 | $6.28 | $4.78 | 12,098,300 |
| 2021-10-15 | $6.42 | $6.42 | $6.25 | $6.25 | $4.76 | 14,585,640 |
| 2021-10-14 | $6.43 | $6.55 | $6.37 | $6.44 | $4.90 | 14,282,100 |
| 2021-10-13 | $6.40 | $6.44 | $6.28 | $6.43 | $4.90 | 12,455,240 |
| 2021-10-12 | $6.66 | $6.67 | $6.31 | $6.39 | $4.87 | 18,643,630 |
| 2021-10-11 | $6.67 | $6.71 | $6.53 | $6.58 | $5.01 | 17,500,110 |
| 2021-10-08 | $6.56 | $6.83 | $6.48 | $6.67 | $5.08 | 24,218,600 |
| 2021-10-07 | $6.48 | $6.48 | $6.48 | $6.48 | $4.93 | 0 |
| 2021-10-06 | $6.48 | $6.48 | $6.48 | $6.48 | $4.93 | 0 |
| 2021-09-30 | $6.38 | $6.58 | $6.36 | $6.48 | $4.93 | 17,553,940 |
| 2021-09-29 | $6.56 | $6.64 | $6.25 | $6.27 | $4.77 | 20,240,500 |
| 2021-09-28 | $6.70 | $6.80 | $6.55 | $6.60 | $5.03 | 20,626,300 |
| 2021-09-27 | $7.01 | $7.06 | $6.67 | $6.75 | $5.14 | 24,588,600 |
| 2021-09-24 | $7.35 | $7.36 | $6.97 | $7.02 | $5.35 | 28,712,200 |
| 2021-09-23 | $7.73 | $7.73 | $7.30 | $7.34 | $5.59 | 25,430,500 |
| 2021-09-22 | $7.32 | $7.56 | $7.21 | $7.50 | $5.71 | 32,075,980 |
| 2021-09-21 | $7.70 | $7.70 | $7.70 | $7.70 | $5.86 | 0 |
| 2021-09-20 | $7.70 | $7.70 | $7.70 | $7.70 | $5.86 | 0 |
| 2021-09-17 | $7.88 | $7.88 | $7.58 | $7.70 | $5.86 | 27,072,600 |
| 2021-09-16 | $8.01 | $8.15 | $7.80 | $7.84 | $5.97 | 34,744,900 |
| 2021-09-15 | $7.84 | $8.21 | $7.78 | $8.07 | $6.14 | 35,160,100 |
| 2021-09-14 | $7.78 | $8.18 | $7.74 | $7.94 | $6.05 | 42,714,110 |
| 2021-09-13 | $7.71 | $7.89 | $7.64 | $7.78 | $5.92 | 29,154,600 |
| 2021-09-10 | $7.78 | $7.95 | $7.67 | $7.75 | $5.83 | 27,101,180 |
| 2021-09-09 | $7.70 | $7.95 | $7.65 | $7.82 | $5.88 | 33,073,480 |
| 2021-09-08 | $7.73 | $7.88 | $7.58 | $7.70 | $5.79 | 36,699,800 |
| 2021-09-07 | $7.38 | $7.98 | $7.34 | $7.73 | $5.81 | 50,409,610 |
| 2021-09-06 | $7.29 | $7.50 | $7.15 | $7.43 | $5.59 | 41,664,600 |
| 2021-09-03 | $7.08 | $7.33 | $7.05 | $7.13 | $5.36 | 28,816,900 |
| 2021-09-02 | $6.81 | $7.04 | $6.76 | $6.98 | $5.25 | 21,218,400 |
| 2021-09-01 | $6.94 | $6.99 | $6.81 | $6.86 | $5.16 | 16,744,910 |
| 2021-08-31 | $6.80 | $7.02 | $6.76 | $6.97 | $5.24 | 20,904,530 |
| 2021-08-30 | $6.97 | $7.07 | $6.79 | $6.83 | $5.13 | 25,741,800 |
| 2021-08-27 | $7.05 | $7.08 | $6.84 | $6.98 | $5.25 | 29,751,100 |
| 2021-08-26 | $7.39 | $7.39 | $7.07 | $7.09 | $5.33 | 30,090,500 |
| 2021-08-25 | $7.41 | $7.50 | $7.31 | $7.36 | $5.53 | 26,999,100 |
| 2021-08-24 | $7.40 | $7.58 | $7.27 | $7.44 | $5.59 | 39,696,200 |
| 2021-08-23 | $6.91 | $7.50 | $6.82 | $7.39 | $5.56 | 58,477,040 |
| 2021-08-20 | $7.10 | $7.18 | $6.81 | $6.86 | $5.16 | 34,136,100 |
| 2021-08-19 | $7.14 | $7.34 | $6.66 | $7.11 | $5.35 | 64,421,700 |
| 2021-08-18 | $8.12 | $8.33 | $7.00 | $7.27 | $5.47 | 86,774,740 |
| 2021-08-17 | $7.85 | $8.10 | $7.64 | $7.89 | $5.93 | 44,369,200 |
| 2021-08-16 | $7.54 | $8.04 | $7.53 | $7.85 | $5.90 | 43,825,090 |
| 2021-08-13 | $7.50 | $7.59 | $7.37 | $7.48 | $5.62 | 19,391,350 |
| 2021-08-12 | $7.51 | $7.65 | $7.37 | $7.46 | $5.61 | 20,396,900 |
| 2021-08-11 | $7.51 | $7.58 | $7.40 | $7.48 | $5.62 | 25,569,330 |
| 2021-08-10 | $7.58 | $7.95 | $7.42 | $7.51 | $5.65 | 49,069,700 |
| 2021-08-09 | $7.10 | $7.49 | $7.08 | $7.36 | $5.53 | 26,725,300 |
| 2021-08-06 | $7.40 | $7.42 | $7.13 | $7.18 | $5.40 | 31,091,090 |
| 2021-08-05 | $7.20 | $7.58 | $7.17 | $7.51 | $5.65 | 48,354,100 |
| 2021-08-04 | $7.13 | $7.27 | $6.98 | $7.16 | $5.38 | 27,763,870 |
| 2021-08-03 | $6.93 | $7.19 | $6.90 | $7.11 | $5.35 | 30,746,990 |
| 2021-08-02 | $6.76 | $7.11 | $6.60 | $6.98 | $5.25 | 38,606,520 |
| 2021-07-30 | $6.80 | $6.85 | $6.61 | $6.77 | $5.09 | 25,798,020 |
| 2021-07-29 | $6.46 | $6.86 | $6.46 | $6.76 | $5.08 | 36,350,470 |
| 2021-07-28 | $6.66 | $6.73 | $6.20 | $6.38 | $4.80 | 38,012,260 |
| 2021-07-27 | $7.09 | $7.17 | $6.61 | $6.70 | $5.04 | 37,069,800 |
| 2021-07-26 | $7.30 | $7.46 | $7.01 | $7.14 | $5.37 | 26,313,900 |
| 2021-07-23 | $7.35 | $7.47 | $7.18 | $7.26 | $5.46 | 27,942,810 |
| 2021-07-22 | $7.63 | $7.68 | $7.35 | $7.41 | $5.57 | 41,604,410 |
| 2021-07-21 | $7.55 | $7.85 | $7.52 | $7.68 | $5.77 | 38,882,020 |
| 2021-07-20 | $7.59 | $7.89 | $7.52 | $7.59 | $5.71 | 32,588,000 |
| 2021-07-19 | $7.35 | $7.75 | $7.30 | $7.58 | $5.70 | 37,170,100 |
| 2021-07-16 | $7.50 | $7.63 | $7.31 | $7.40 | $5.56 | 29,985,090 |
| 2021-07-15 | $7.80 | $7.90 | $7.49 | $7.59 | $5.71 | 53,729,830 |
| 2021-07-14 | $7.51 | $8.20 | $7.16 | $7.95 | $5.98 | 92,993,170 |
| 2021-07-13 | $7.75 | $8.07 | $7.57 | $7.66 | $5.76 | 73,874,710 |
| 2021-07-12 | $7.71 | $7.87 | $7.57 | $7.60 | $5.71 | 52,059,700 |
| 2021-07-09 | $7.49 | $7.95 | $7.45 | $7.75 | $5.83 | 61,780,570 |
| 2021-07-08 | $7.61 | $8.08 | $7.44 | $7.46 | $5.61 | 81,652,600 |
| 2021-07-07 | $7.66 | $7.68 | $7.40 | $7.45 | $5.60 | 33,202,600 |
| 2021-07-06 | $7.78 | $7.80 | $7.32 | $7.61 | $5.72 | 51,781,790 |
| 2021-07-05 | $7.66 | $7.99 | $7.61 | $7.70 | $5.79 | 47,370,400 |
| 2021-07-02 | $7.81 | $8.10 | $7.60 | $7.70 | $5.79 | 59,721,100 |
| 2021-07-01 | $7.85 | $8.49 | $7.59 | $7.85 | $5.90 | 104,137,400 |
| 2021-06-30 | $8.07 | $8.15 | $7.66 | $7.71 | $5.80 | 55,853,020 |
| 2021-06-29 | $8.10 | $8.13 | $7.50 | $8.02 | $6.03 | 67,854,630 |
| 2021-06-28 | $8.33 | $8.65 | $7.85 | $7.96 | $5.98 | 101,740,240 |
| 2021-06-25 | $8.03 | $8.52 | $7.82 | $8.39 | $6.31 | 90,339,490 |
| 2021-06-24 | $7.53 | $8.66 | $7.53 | $7.96 | $5.98 | 100,122,110 |
| 2021-06-23 | $7.20 | $7.68 | $7.19 | $7.54 | $5.67 | 107,130,170 |
| 2021-06-22 | $7.06 | $7.37 | $6.82 | $7.12 | $5.35 | 137,115,330 |
| 2021-06-21 | $5.84 | $6.91 | $5.81 | $6.91 | $5.19 | 125,953,430 |
| 2021-06-18 | $5.66 | $5.86 | $5.66 | $5.76 | $4.33 | 31,532,160 |
| 2021-06-17 | $5.50 | $5.69 | $5.48 | $5.63 | $4.23 | 25,068,120 |
| 2021-06-16 | $5.71 | $5.74 | $5.50 | $5.57 | $4.19 | 33,152,900 |
| 2021-06-15 | $5.82 | $5.92 | $5.69 | $5.73 | $4.31 | 56,720,040 |
| 2021-06-14 | $6.15 | $6.15 | $6.15 | $6.15 | $4.62 | 0 |
| 2021-06-11 | $6.18 | $6.42 | $6.07 | $6.15 | $4.62 | 51,549,940 |
| 2021-06-10 | $6.16 | $6.47 | $6.09 | $6.25 | $4.70 | 59,112,960 |
| 2021-06-09 | $6.00 | $6.09 | $5.93 | $6.04 | $4.54 | 41,418,610 |
| 2021-06-08 | $6.20 | $6.25 | $5.92 | $5.92 | $4.45 | 70,145,610 |
| 2021-06-07 | $6.17 | $6.38 | $6.08 | $6.26 | $4.71 | 80,224,490 |
| 2021-06-04 | $6.57 | $6.82 | $6.16 | $6.16 | $4.63 | 129,829,270 |
| 2021-06-03 | $7.20 | $7.24 | $6.56 | $6.76 | $5.08 | 194,226,230 |
| 2021-06-02 | $6.85 | $6.85 | $6.61 | $6.85 | $5.15 | 150,192,320 |
| 2021-06-01 | $5.66 | $5.73 | $5.60 | $5.71 | $4.29 | 18,177,230 |
| 2021-05-31 | $5.61 | $5.79 | $5.60 | $5.66 | $4.25 | 23,056,900 |
| 2021-05-28 | $5.64 | $5.69 | $5.49 | $5.54 | $4.16 | 20,627,300 |
| 2021-05-27 | $5.64 | $5.74 | $5.62 | $5.65 | $4.25 | 20,802,840 |
| 2021-05-26 | $5.80 | $5.88 | $5.66 | $5.66 | $4.25 | 31,528,500 |
| 2021-05-25 | $5.72 | $5.84 | $5.65 | $5.79 | $4.30 | 33,005,800 |
| 2021-05-24 | $5.86 | $6.05 | $5.75 | $5.79 | $4.30 | 40,463,810 |
| 2021-05-21 | $5.75 | $5.85 | $5.65 | $5.66 | $4.20 | 27,039,560 |
| 2021-05-20 | $5.91 | $6.06 | $5.75 | $5.82 | $4.32 | 49,064,480 |
| 2021-05-19 | $5.97 | $6.04 | $5.84 | $5.92 | $4.40 | 68,416,010 |
| 2021-05-18 | $5.48 | $6.32 | $5.38 | $6.16 | $4.57 | 86,290,390 |
| 2021-05-17 | $5.63 | $5.69 | $5.40 | $5.48 | $4.07 | 37,338,850 |
| 2021-05-14 | $5.61 | $5.85 | $5.58 | $5.63 | $4.18 | 48,171,240 |
| 2021-05-13 | $5.40 | $5.66 | $5.38 | $5.55 | $4.12 | 43,581,630 |
| 2021-05-12 | $5.43 | $5.46 | $5.28 | $5.40 | $4.01 | 18,737,210 |
| 2021-05-11 | $5.16 | $5.51 | $5.07 | $5.36 | $3.98 | 34,252,200 |
| 2021-05-10 | $5.16 | $5.23 | $5.08 | $5.13 | $3.81 | 14,617,930 |
| 2021-05-07 | $5.21 | $5.21 | $5.08 | $5.10 | $3.79 | 14,076,940 |
| 2021-05-06 | $5.31 | $5.31 | $5.16 | $5.16 | $3.83 | 13,248,600 |
| 2021-05-05 | $5.27 | $5.27 | $5.27 | $5.27 | $3.91 | 0 |
| 2021-05-04 | $5.27 | $5.27 | $5.27 | $5.27 | $3.91 | 0 |
| 2021-04-30 | $5.29 | $5.34 | $5.22 | $5.27 | $3.91 | 11,213,100 |
| 2021-04-29 | $5.28 | $5.37 | $5.25 | $5.27 | $3.91 | 15,452,020 |
| 2021-04-28 | $5.32 | $5.35 | $5.22 | $5.33 | $3.96 | 21,679,560 |
| 2021-04-27 | $5.33 | $5.33 | $5.17 | $5.26 | $3.91 | 22,322,450 |
| 2021-04-26 | $5.30 | $5.39 | $5.23 | $5.36 | $3.98 | 27,723,250 |
| 2021-04-23 | $5.22 | $5.30 | $5.14 | $5.29 | $3.93 | 23,343,440 |
| 2021-04-22 | $5.21 | $5.26 | $5.17 | $5.23 | $3.88 | 21,483,020 |
| 2021-04-21 | $5.09 | $5.23 | $5.05 | $5.19 | $3.85 | 24,188,370 |
| 2021-04-20 | $5.06 | $5.11 | $5.03 | $5.09 | $3.78 | 23,834,480 |
| 2021-04-19 | $4.88 | $5.06 | $4.86 | $5.03 | $3.74 | 23,768,070 |
| 2021-04-16 | $4.81 | $4.88 | $4.80 | $4.85 | $3.60 | 10,921,520 |
| 2021-04-15 | $4.73 | $4.84 | $4.73 | $4.81 | $3.57 | 12,588,930 |
| 2021-04-14 | $4.67 | $4.78 | $4.66 | $4.75 | $3.53 | 9,249,570 |
| 2021-04-13 | $4.69 | $4.70 | $4.63 | $4.69 | $3.48 | 8,651,550 |
| 2021-04-12 | $4.77 | $4.81 | $4.69 | $4.71 | $3.50 | 8,303,850 |
| 2021-04-09 | $4.78 | $4.83 | $4.73 | $4.77 | $3.54 | 13,089,200 |
| 2021-04-08 | $4.96 | $4.97 | $4.79 | $4.80 | $3.56 | 17,881,200 |
| 2021-04-07 | $5.03 | $5.03 | $4.95 | $4.96 | $3.68 | 10,756,500 |
| 2021-04-06 | $5.01 | $5.03 | $4.98 | $5.01 | $3.72 | 9,693,800 |
| 2021-04-05 | $5.01 | $5.01 | $5.01 | $5.01 | $3.72 | 0 |
| 2021-04-02 | $5.03 | $5.05 | $4.97 | $5.01 | $3.72 | 12,566,400 |
| 2021-04-01 | $5.03 | $5.08 | $4.98 | $5.05 | $3.75 | 11,865,010 |
| 2021-03-31 | $4.98 | $5.12 | $4.97 | $5.03 | $3.74 | 16,461,710 |
| 2021-03-30 | $5.01 | $5.04 | $4.89 | $4.97 | $3.69 | 18,175,630 |
| 2021-03-29 | $4.94 | $5.08 | $4.93 | $5.01 | $3.72 | 19,940,100 |
| 2021-03-26 | $5.13 | $5.26 | $4.96 | $5.01 | $3.72 | 29,071,300 |
| 2021-03-25 | $4.96 | $4.97 | $4.87 | $4.91 | $3.65 | 10,774,420 |
| 2021-03-24 | $5.02 | $5.05 | $4.90 | $4.97 | $3.69 | 16,264,610 |
| 2021-03-23 | $5.07 | $5.10 | $4.98 | $5.02 | $3.73 | 20,728,200 |
| 2021-03-22 | $4.76 | $5.12 | $4.75 | $5.03 | $3.74 | 42,758,520 |
| 2021-03-19 | $4.72 | $4.79 | $4.68 | $4.75 | $3.53 | 10,007,900 |
| 2021-03-18 | $4.75 | $4.77 | $4.72 | $4.74 | $3.52 | 7,635,240 |
| 2021-03-17 | $4.78 | $4.80 | $4.72 | $4.77 | $3.54 | 9,734,000 |
| 2021-03-16 | $4.77 | $4.82 | $4.76 | $4.80 | $3.56 | 9,539,960 |
| 2021-03-15 | $4.71 | $4.81 | $4.70 | $4.78 | $3.55 | 13,902,290 |
| 2021-03-12 | $4.74 | $4.76 | $4.68 | $4.73 | $3.51 | 9,155,210 |
| 2021-03-11 | $4.71 | $4.76 | $4.65 | $4.76 | $3.53 | 10,027,560 |
| 2021-03-10 | $4.72 | $4.76 | $4.57 | $4.71 | $3.50 | 15,133,500 |
| 2021-03-09 | $4.80 | $4.83 | $4.56 | $4.74 | $3.52 | 16,847,020 |
| 2021-03-08 | $4.79 | $4.89 | $4.75 | $4.78 | $3.55 | 22,496,800 |
| 2021-03-05 | $4.74 | $4.77 | $4.70 | $4.76 | $3.53 | 10,015,700 |
| 2021-03-04 | $4.75 | $4.80 | $4.70 | $4.74 | $3.52 | 12,076,910 |
| 2021-03-03 | $4.67 | $4.79 | $4.64 | $4.78 | $3.55 | 18,602,900 |
| 2021-03-02 | $4.71 | $4.72 | $4.60 | $4.66 | $3.46 | 10,851,130 |
| 2021-03-01 | $4.75 | $4.76 | $4.66 | $4.71 | $3.50 | 14,762,520 |
| 2021-02-26 | $4.59 | $4.78 | $4.55 | $4.72 | $3.50 | 24,037,510 |
| 2021-02-25 | $4.61 | $4.63 | $4.52 | $4.57 | $3.39 | 11,630,600 |
| 2021-02-24 | $4.59 | $4.67 | $4.53 | $4.61 | $3.42 | 12,314,900 |
| 2021-02-23 | $4.62 | $4.73 | $4.57 | $4.58 | $3.40 | 14,184,170 |
| 2021-02-22 | $4.65 | $4.76 | $4.61 | $4.64 | $3.45 | 21,924,590 |
| 2021-02-19 | $4.47 | $4.60 | $4.45 | $4.59 | $3.41 | 16,000,840 |
| 2021-02-18 | $4.43 | $4.50 | $4.42 | $4.49 | $3.33 | 15,459,610 |
| 2021-02-17 | $4.40 | $4.40 | $4.40 | $4.40 | $3.27 | 0 |
| 2021-02-16 | $4.40 | $4.40 | $4.40 | $4.40 | $3.27 | 0 |
| 2021-02-15 | $4.40 | $4.40 | $4.40 | $4.40 | $3.27 | 0 |
| 2021-02-12 | $4.40 | $4.40 | $4.40 | $4.40 | $3.27 | 0 |
| 2021-02-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.27 | 0 |
| 2021-02-10 | $4.31 | $4.46 | $4.31 | $4.40 | $3.27 | 15,914,710 |
| 2021-02-09 | $4.21 | $4.37 | $4.14 | $4.33 | $3.22 | 16,710,850 |
| 2021-02-08 | $4.22 | $4.26 | $4.16 | $4.20 | $3.12 | 10,417,800 |
| 2021-02-05 | $4.27 | $4.33 | $4.21 | $4.23 | $3.14 | 11,734,410 |
| 2021-02-04 | $4.31 | $4.33 | $4.18 | $4.24 | $3.15 | 14,324,050 |
| 2021-02-03 | $4.48 | $4.49 | $4.10 | $4.39 | $3.26 | 23,789,240 |
| 2021-02-02 | $4.51 | $4.57 | $4.47 | $4.48 | $3.33 | 10,523,500 |
| 2021-02-01 | $4.46 | $4.53 | $4.45 | $4.52 | $3.36 | 9,171,920 |
| 2021-01-29 | $4.57 | $4.61 | $4.41 | $4.47 | $3.32 | 12,935,630 |
| 2021-01-28 | $4.60 | $4.66 | $4.55 | $4.57 | $3.39 | 10,740,400 |
| 2021-01-27 | $4.70 | $4.72 | $4.61 | $4.64 | $3.45 | 18,033,700 |
| 2021-01-26 | $4.54 | $4.75 | $4.46 | $4.71 | $3.50 | 31,186,100 |
| 2021-01-25 | $4.53 | $4.65 | $4.52 | $4.57 | $3.39 | 24,614,990 |
| 2021-01-22 | $4.48 | $4.54 | $4.42 | $4.49 | $3.33 | 18,517,700 |
| 2021-01-21 | $4.45 | $4.54 | $4.43 | $4.48 | $3.33 | 19,241,100 |
| 2021-01-20 | $4.44 | $4.52 | $4.42 | $4.45 | $3.30 | 17,030,600 |
| 2021-01-19 | $4.43 | $4.52 | $4.38 | $4.44 | $3.30 | 20,739,580 |
| 2021-01-18 | $4.45 | $4.50 | $4.41 | $4.43 | $3.29 | 26,484,300 |
| 2021-01-15 | $4.35 | $4.64 | $4.30 | $4.48 | $3.33 | 34,259,580 |
| 2021-01-14 | $5.16 | $5.19 | $4.30 | $4.45 | $3.30 | 69,647,530 |
| 2021-01-13 | $5.33 | $5.35 | $5.15 | $5.19 | $3.85 | 14,295,900 |
| 2021-01-12 | $5.35 | $5.40 | $5.26 | $5.36 | $3.98 | 14,202,050 |
| 2021-01-11 | $5.32 | $5.42 | $5.28 | $5.36 | $3.98 | 15,837,030 |
| 2021-01-08 | $5.24 | $5.39 | $5.09 | $5.36 | $3.98 | 25,631,390 |
| 2021-01-07 | $5.52 | $5.53 | $5.20 | $5.25 | $3.90 | 34,169,700 |
| 2021-01-06 | $5.43 | $5.57 | $5.38 | $5.55 | $4.12 | 28,622,610 |
| 2021-01-05 | $5.46 | $5.46 | $5.40 | $5.45 | $4.05 | 22,947,000 |
| 2021-01-04 | $5.50 | $5.51 | $5.41 | $5.46 | $4.05 | 24,409,220 |
| 2021-01-01 | $5.50 | $5.50 | $5.50 | $5.50 | $4.08 | 0 |
| 2020-12-31 | $5.53 | $5.56 | $5.47 | $5.50 | $4.08 | 28,382,470 |
| 2020-12-30 | $5.54 | $5.65 | $5.50 | $5.55 | $4.12 | 22,893,200 |
| 2020-12-29 | $5.64 | $5.64 | $5.49 | $5.56 | $4.13 | 26,948,110 |
| 2020-12-28 | $5.67 | $5.67 | $5.54 | $5.60 | $4.16 | 21,648,780 |
| 2020-12-25 | $5.64 | $5.67 | $5.59 | $5.65 | $4.20 | 7,081,920 |
| 2020-12-24 | $5.76 | $5.78 | $5.60 | $5.66 | $4.20 | 8,907,400 |
| 2020-12-23 | $5.77 | $5.83 | $5.69 | $5.76 | $4.28 | 12,544,560 |
| 2020-12-22 | $5.73 | $5.90 | $5.69 | $5.78 | $4.29 | 20,362,950 |
| 2020-12-21 | $5.68 | $5.81 | $5.65 | $5.74 | $4.26 | 13,733,100 |
| 2020-12-18 | $5.70 | $5.73 | $5.63 | $5.67 | $4.21 | 8,948,800 |
| 2020-12-17 | $5.65 | $5.73 | $5.63 | $5.70 | $4.23 | 12,577,510 |
| 2020-12-16 | $5.61 | $5.67 | $5.57 | $5.65 | $4.20 | 10,591,640 |
| 2020-12-15 | $5.54 | $5.61 | $5.53 | $5.60 | $4.16 | 7,963,300 |
| 2020-12-14 | $5.54 | $5.55 | $5.45 | $5.54 | $4.11 | 6,497,120 |
| 2020-12-11 | $5.63 | $5.64 | $5.39 | $5.49 | $4.08 | 15,860,300 |
| 2020-12-10 | $5.65 | $5.65 | $5.56 | $5.63 | $4.18 | 9,516,730 |
| 2020-12-09 | $5.67 | $5.72 | $5.63 | $5.65 | $4.20 | 10,659,630 |
| 2020-12-08 | $5.65 | $5.66 | $5.61 | $5.64 | $4.19 | 6,709,240 |
| 2020-12-07 | $5.67 | $5.71 | $5.63 | $5.65 | $4.20 | 10,062,400 |
| 2020-12-04 | $5.72 | $5.72 | $5.65 | $5.67 | $4.21 | 8,259,200 |
| 2020-12-03 | $5.70 | $5.72 | $5.63 | $5.71 | $4.24 | 12,711,510 |
| 2020-12-02 | $5.73 | $5.73 | $5.62 | $5.67 | $4.21 | 14,142,240 |
| 2020-12-01 | $5.73 | $5.75 | $5.68 | $5.73 | $4.25 | 13,129,150 |
| 2020-11-30 | $5.77 | $5.80 | $5.68 | $5.73 | $4.25 | 17,200,540 |
| 2020-11-27 | $5.80 | $5.82 | $5.69 | $5.76 | $4.28 | 15,959,040 |
| 2020-11-26 | $5.90 | $5.94 | $5.78 | $5.82 | $4.32 | 14,483,000 |
| 2020-11-25 | $5.90 | $5.92 | $5.84 | $5.86 | $4.35 | 14,393,600 |
| 2020-11-24 | $5.90 | $6.05 | $5.87 | $5.91 | $4.39 | 24,603,000 |
| 2020-11-23 | $5.90 | $5.93 | $5.84 | $5.86 | $4.35 | 18,026,000 |
| 2020-11-20 | $5.96 | $5.96 | $5.89 | $5.92 | $4.40 | 16,560,500 |
| 2020-11-19 | $5.99 | $6.06 | $5.93 | $5.97 | $4.43 | 23,749,460 |
| 2020-11-18 | $5.88 | $6.02 | $5.87 | $5.97 | $4.43 | 31,723,770 |
| 2020-11-17 | $5.93 | $5.93 | $5.85 | $5.88 | $4.37 | 17,157,400 |
| 2020-11-16 | $5.93 | $5.95 | $5.86 | $5.93 | $4.40 | 23,882,800 |
| 2020-11-13 | $5.90 | $5.97 | $5.83 | $5.92 | $4.40 | 21,624,910 |
| 2020-11-12 | $5.90 | $5.98 | $5.87 | $5.92 | $4.40 | 19,715,600 |
| 2020-11-11 | $5.93 | $5.97 | $5.86 | $5.90 | $4.38 | 19,829,650 |
| 2020-11-10 | $6.01 | $6.02 | $5.89 | $5.95 | $4.42 | 23,795,420 |
| 2020-11-09 | $5.93 | $6.02 | $5.93 | $5.97 | $4.43 | 24,295,620 |
| 2020-11-06 | $6.01 | $6.03 | $5.86 | $5.92 | $4.40 | 26,918,250 |
| 2020-11-05 | $5.98 | $6.10 | $5.92 | $6.00 | $4.46 | 38,743,620 |
| 2020-11-04 | $6.18 | $6.19 | $5.84 | $5.98 | $4.44 | 62,959,380 |
| 2020-11-03 | $6.11 | $6.38 | $5.99 | $6.34 | $4.71 | 46,938,090 |
| 2020-11-02 | $6.12 | $6.29 | $6.06 | $6.09 | $4.52 | 28,860,260 |
| 2020-10-30 | $6.71 | $6.80 | $6.18 | $6.19 | $4.60 | 53,114,400 |
| 2020-10-29 | $6.31 | $6.63 | $6.28 | $6.54 | $4.86 | 40,913,210 |
| 2020-10-28 | $6.42 | $6.46 | $6.28 | $6.38 | $4.74 | 18,452,340 |
| 2020-10-27 | $6.44 | $6.50 | $6.34 | $6.46 | $4.80 | 22,838,300 |
| 2020-10-26 | $6.25 | $6.52 | $6.20 | $6.51 | $4.83 | 36,563,740 |
| 2020-10-23 | $6.39 | $6.48 | $6.24 | $6.25 | $4.64 | 21,712,000 |
| 2020-10-22 | $6.29 | $6.45 | $6.16 | $6.45 | $4.79 | 27,397,490 |
| 2020-10-21 | $6.33 | $6.43 | $6.22 | $6.34 | $4.71 | 22,266,240 |
| 2020-10-20 | $6.30 | $6.38 | $6.23 | $6.31 | $4.69 | 23,127,900 |
| 2020-10-19 | $6.30 | $6.53 | $6.25 | $6.35 | $4.72 | 44,012,190 |
| 2020-10-16 | $6.01 | $6.41 | $5.98 | $6.33 | $4.70 | 43,075,950 |
| 2020-10-15 | $6.04 | $6.12 | $5.94 | $6.04 | $4.49 | 20,119,200 |
| 2020-10-14 | $6.11 | $6.15 | $6.03 | $6.04 | $4.49 | 15,105,200 |
| 2020-10-13 | $6.13 | $6.18 | $6.04 | $6.14 | $4.56 | 20,328,300 |
| 2020-10-12 | $5.96 | $6.12 | $5.92 | $6.11 | $4.54 | 21,469,600 |
| 2020-10-09 | $5.82 | $5.97 | $5.81 | $5.92 | $4.40 | 14,731,600 |
| 2020-10-08 | $5.74 | $5.74 | $5.74 | $5.74 | $4.26 | 0 |
| 2020-10-07 | $5.74 | $5.74 | $5.74 | $5.74 | $4.26 | 0 |
| 2020-10-06 | $5.74 | $5.74 | $5.74 | $5.74 | $4.26 | 0 |
| 2020-10-05 | $5.74 | $5.74 | $5.74 | $5.74 | $4.26 | 0 |
| 2020-10-02 | $5.74 | $5.74 | $5.74 | $5.74 | $4.26 | 0 |
| 2020-10-01 | $5.74 | $5.74 | $5.74 | $5.74 | $4.26 | 0 |
| 2020-09-30 | $5.80 | $5.82 | $5.70 | $5.74 | $4.26 | 11,129,900 |
| 2020-09-29 | $5.81 | $5.87 | $5.75 | $5.76 | $4.28 | 10,692,700 |
| 2020-09-28 | $5.90 | $5.94 | $5.75 | $5.76 | $4.28 | 13,086,470 |
| 2020-09-25 | $6.05 | $6.09 | $5.86 | $5.90 | $4.38 | 18,136,200 |
| 2020-09-24 | $6.24 | $6.30 | $6.01 | $6.02 | $4.47 | 22,251,700 |
| 2020-09-23 | $6.17 | $6.36 | $6.13 | $6.30 | $4.68 | 25,932,720 |
| 2020-09-22 | $6.10 | $6.37 | $6.06 | $6.22 | $4.62 | 24,538,120 |
| 2020-09-21 | $6.20 | $6.29 | $6.10 | $6.15 | $4.57 | 17,745,760 |
| 2020-09-18 | $6.19 | $6.22 | $6.04 | $6.20 | $4.60 | 23,381,800 |
| 2020-09-17 | $6.22 | $6.25 | $6.11 | $6.16 | $4.57 | 21,712,140 |
| 2020-09-16 | $6.39 | $6.41 | $6.13 | $6.20 | $4.60 | 25,442,800 |
| 2020-09-15 | $6.49 | $6.56 | $6.30 | $6.38 | $4.74 | 32,376,780 |
| 2020-09-14 | $6.24 | $6.54 | $6.18 | $6.53 | $4.85 | 51,197,800 |
| 2020-09-11 | $5.99 | $6.28 | $5.90 | $6.20 | $4.60 | 32,694,280 |
| 2020-09-10 | $6.66 | $6.81 | $5.98 | $6.06 | $4.50 | 63,255,370 |
| 2020-09-09 | $6.98 | $7.06 | $6.61 | $6.65 | $4.94 | 79,919,940 |
| 2020-09-08 | $6.78 | $7.09 | $6.68 | $7.08 | $5.26 | 79,520,160 |
| 2020-09-07 | $6.78 | $7.08 | $6.59 | $6.82 | $5.06 | 85,389,550 |
| 2020-09-04 | $6.55 | $6.83 | $6.51 | $6.79 | $5.04 | 71,434,280 |
| 2020-09-03 | $6.47 | $7.00 | $6.45 | $6.71 | $4.98 | 98,425,150 |
| 2020-09-02 | $6.26 | $6.68 | $6.24 | $6.51 | $4.83 | 68,896,160 |
| 2020-09-01 | $6.30 | $6.33 | $6.18 | $6.26 | $4.65 | 30,281,000 |
| 2020-08-31 | $6.44 | $6.50 | $6.33 | $6.34 | $4.71 | 46,102,910 |
| 2020-08-28 | $6.32 | $6.56 | $6.25 | $6.48 | $4.81 | 70,053,700 |
| 2020-08-27 | $6.27 | $6.43 | $6.06 | $6.39 | $4.75 | 53,113,200 |
| 2020-08-26 | $6.27 | $6.39 | $6.13 | $6.18 | $4.59 | 40,308,800 |
| 2020-08-25 | $6.08 | $6.40 | $5.97 | $6.27 | $4.66 | 60,353,790 |
| 2020-08-24 | $5.99 | $6.14 | $5.90 | $6.05 | $4.49 | 28,439,930 |
| 2020-08-21 | $6.15 | $6.17 | $5.90 | $5.96 | $4.43 | 63,198,300 |
| 2020-08-20 | $6.25 | $6.44 | $6.21 | $6.29 | $4.67 | 48,861,780 |
| 2020-08-19 | $6.30 | $6.39 | $6.19 | $6.23 | $4.63 | 41,512,860 |
| 2020-08-18 | $6.11 | $6.47 | $6.06 | $6.30 | $4.68 | 75,194,130 |
| 2020-08-17 | $6.15 | $6.15 | $5.98 | $6.10 | $4.53 | 53,966,450 |
| 2020-08-14 | $5.79 | $6.18 | $5.71 | $6.08 | $4.51 | 48,656,900 |
| 2020-08-13 | $5.76 | $5.82 | $5.72 | $5.75 | $4.27 | 17,073,200 |
| 2020-08-12 | $5.81 | $5.84 | $5.64 | $5.76 | $4.28 | 30,305,200 |
| 2020-08-11 | $6.00 | $6.02 | $5.80 | $5.82 | $4.32 | 34,136,200 |
| 2020-08-10 | $6.01 | $6.09 | $5.92 | $6.03 | $4.48 | 27,947,030 |
| 2020-08-07 | $6.15 | $6.20 | $5.91 | $6.02 | $4.47 | 33,970,210 |
| 2020-08-06 | $6.18 | $6.24 | $6.02 | $6.15 | $4.57 | 37,153,160 |
| 2020-08-05 | $6.13 | $6.23 | $6.00 | $6.18 | $4.59 | 47,137,610 |
| 2020-08-04 | $6.17 | $6.33 | $6.08 | $6.17 | $4.58 | 58,487,160 |
| 2020-08-03 | $6.23 | $6.27 | $6.11 | $6.19 | $4.60 | 49,709,910 |
| 2020-07-31 | $5.97 | $6.17 | $5.93 | $6.12 | $4.54 | 54,283,080 |
| 2020-07-30 | $6.08 | $6.23 | $5.97 | $5.99 | $4.45 | 68,341,430 |
| 2020-07-29 | $5.93 | $6.10 | $5.81 | $6.05 | $4.49 | 67,269,500 |
| 2020-07-28 | $5.75 | $6.05 | $5.75 | $5.94 | $4.41 | 66,347,550 |
| 2020-07-27 | $5.57 | $6.07 | $5.53 | $5.77 | $4.28 | 83,436,560 |
| 2020-07-24 | $5.84 | $5.92 | $5.50 | $5.52 | $4.10 | 47,261,120 |
| 2020-07-23 | $5.67 | $5.98 | $5.65 | $5.85 | $4.34 | 53,861,180 |
| 2020-07-22 | $5.75 | $5.86 | $5.70 | $5.70 | $4.23 | 36,758,200 |
| 2020-07-21 | $5.66 | $5.82 | $5.62 | $5.78 | $4.29 | 34,224,010 |
| 2020-07-20 | $5.58 | $5.69 | $5.52 | $5.67 | $4.17 | 25,356,200 |
| 2020-07-17 | $5.57 | $5.63 | $5.45 | $5.52 | $4.06 | 25,132,070 |
| 2020-07-16 | $5.91 | $5.97 | $5.48 | $5.54 | $4.08 | 47,488,330 |
| 2020-07-15 | $6.03 | $6.16 | $5.92 | $5.93 | $4.37 | 47,097,450 |
| 2020-07-14 | $6.02 | $6.18 | $5.86 | $6.00 | $4.42 | 53,813,200 |
| 2020-07-13 | $5.94 | $6.05 | $5.85 | $6.04 | $4.45 | 46,717,010 |
| 2020-07-10 | $5.80 | $5.95 | $5.74 | $5.86 | $4.31 | 48,465,170 |
| 2020-07-09 | $5.69 | $5.97 | $5.63 | $5.84 | $4.30 | 58,897,190 |
| 2020-07-08 | $5.56 | $5.68 | $5.54 | $5.65 | $4.16 | 39,592,480 |
| 2020-07-07 | $5.62 | $5.73 | $5.57 | $5.58 | $4.11 | 50,340,980 |
| 2020-07-06 | $5.52 | $5.62 | $5.44 | $5.61 | $4.13 | 45,076,740 |
| 2020-07-03 | $5.39 | $5.52 | $5.35 | $5.48 | $4.03 | 30,540,010 |
| 2020-07-02 | $5.32 | $5.40 | $5.29 | $5.39 | $3.97 | 24,778,380 |
| 2020-07-01 | $5.35 | $5.37 | $5.28 | $5.32 | $3.92 | 16,863,070 |
| 2020-06-30 | $5.27 | $5.37 | $5.27 | $5.35 | $3.94 | 19,653,560 |
| 2020-06-29 | $5.28 | $5.36 | $5.26 | $5.27 | $3.88 | 15,230,500 |
| 2020-06-26 | $5.28 | $5.28 | $5.28 | $5.28 | $3.89 | 0 |
| 2020-06-25 | $5.28 | $5.28 | $5.28 | $5.28 | $3.89 | 0 |
| 2020-06-24 | $5.31 | $5.32 | $5.25 | $5.28 | $3.89 | 16,006,200 |
| 2020-06-23 | $5.39 | $5.40 | $5.30 | $5.30 | $3.90 | 17,690,370 |
| 2020-06-22 | $5.35 | $5.39 | $5.28 | $5.37 | $3.95 | 21,551,090 |
| 2020-06-19 | $5.38 | $5.43 | $5.30 | $5.32 | $3.92 | 26,676,010 |
| 2020-06-18 | $5.53 | $5.59 | $5.36 | $5.41 | $3.98 | 38,083,480 |
| 2020-06-17 | $5.36 | $5.66 | $5.34 | $5.49 | $4.04 | 60,173,270 |
| 2020-06-16 | $5.35 | $5.38 | $5.24 | $5.31 | $3.91 | 27,711,620 |
| 2020-06-15 | $5.20 | $5.49 | $5.20 | $5.38 | $3.96 | 48,894,240 |
| 2020-06-12 | $5.03 | $5.24 | $5.01 | $5.13 | $3.78 | 17,340,480 |
| 2020-06-11 | $5.22 | $5.23 | $5.10 | $5.11 | $3.76 | 18,462,700 |
| 2020-06-10 | $5.22 | $5.26 | $5.19 | $5.23 | $3.85 | 12,786,550 |
| 2020-06-09 | $5.21 | $5.24 | $5.18 | $5.23 | $3.85 | 13,756,780 |
| 2020-06-08 | $5.20 | $5.23 | $5.15 | $5.20 | $3.83 | 18,652,500 |
| 2020-06-05 | $5.20 | $5.24 | $5.17 | $5.18 | $3.81 | 16,769,560 |
| 2020-06-04 | $5.25 | $5.34 | $5.21 | $5.23 | $3.85 | 27,686,860 |
| 2020-06-03 | $5.30 | $5.70 | $5.30 | $5.33 | $3.92 | 70,028,020 |
| 2020-06-02 | $5.18 | $5.21 | $5.14 | $5.18 | $3.81 | 16,450,300 |
| 2020-06-01 | $5.04 | $5.18 | $5.04 | $5.16 | $3.80 | 19,932,390 |
| 2020-05-29 | $4.99 | $5.08 | $4.91 | $5.06 | $3.73 | 25,537,740 |
| 2020-05-28 | $5.19 | $5.20 | $4.97 | $5.05 | $3.72 | 29,355,130 |
| 2020-05-27 | $5.23 | $5.27 | $5.18 | $5.19 | $3.82 | 21,633,400 |
| 2020-05-26 | $5.24 | $5.25 | $5.17 | $5.23 | $3.85 | 17,367,000 |
| 2020-05-25 | $5.23 | $5.24 | $5.17 | $5.19 | $3.82 | 17,155,400 |
| 2020-05-22 | $5.24 | $5.33 | $5.15 | $5.28 | $3.89 | 28,867,540 |
| 2020-05-21 | $5.24 | $5.35 | $5.22 | $5.24 | $3.86 | 22,417,200 |
| 2020-05-20 | $5.18 | $5.31 | $5.13 | $5.25 | $3.87 | 24,871,420 |
| 2020-05-19 | $5.26 | $5.27 | $5.15 | $5.17 | $3.81 | 23,531,710 |
| 2020-05-18 | $5.26 | $5.32 | $5.17 | $5.23 | $3.85 | 24,022,230 |
| 2020-05-15 | $5.33 | $5.38 | $5.27 | $5.28 | $3.89 | 20,657,750 |
| 2020-05-14 | $5.45 | $5.50 | $5.30 | $5.31 | $3.91 | 29,178,850 |
| 2020-05-13 | $5.47 | $5.53 | $5.43 | $5.49 | $4.04 | 22,958,060 |
| 2020-05-12 | $5.48 | $5.66 | $5.45 | $5.54 | $4.08 | 32,896,200 |
| 2020-05-11 | $5.45 | $5.59 | $5.39 | $5.51 | $4.06 | 36,724,800 |
| 2020-05-08 | $5.57 | $5.60 | $5.45 | $5.47 | $4.03 | 36,753,640 |
| 2020-05-07 | $5.56 | $5.69 | $5.47 | $5.57 | $4.10 | 55,050,890 |
| 2020-05-06 | $5.52 | $5.68 | $5.42 | $5.60 | $4.12 | 47,230,440 |
| 2020-05-05 | $5.36 | $5.36 | $5.36 | $5.36 | $3.95 | 0 |
| 2020-05-04 | $5.36 | $5.36 | $5.36 | $5.36 | $3.95 | 0 |
| 2020-05-01 | $5.36 | $5.36 | $5.36 | $5.36 | $3.95 | 0 |
| 2020-04-30 | $5.40 | $5.41 | $5.32 | $5.36 | $3.95 | 29,780,000 |
| 2020-04-29 | $5.26 | $5.44 | $5.23 | $5.35 | $3.94 | 31,530,440 |
| 2020-04-28 | $5.49 | $5.53 | $5.02 | $5.32 | $3.92 | 45,517,440 |
| 2020-04-27 | $5.68 | $5.71 | $5.43 | $5.48 | $4.03 | 44,237,050 |
| 2020-04-24 | $6.00 | $6.11 | $5.61 | $5.67 | $4.17 | 72,675,410 |
| 2020-04-23 | $6.10 | $6.32 | $6.05 | $6.06 | $4.46 | 65,563,380 |
| 2020-04-22 | $6.12 | $6.20 | $5.94 | $6.17 | $4.54 | 68,530,610 |
| 2020-04-21 | $6.17 | $6.44 | $6.12 | $6.17 | $4.54 | 83,963,840 |
| 2020-04-20 | $6.19 | $6.46 | $6.14 | $6.28 | $4.62 | 100,366,870 |
| 2020-04-17 | $6.72 | $6.90 | $6.33 | $6.33 | $4.66 | 183,331,420 |
| 2020-04-16 | $6.90 | $7.33 | $6.73 | $7.03 | $5.18 | 290,764,920 |
| 2020-04-15 | $6.56 | $6.66 | $6.28 | $6.66 | $4.90 | 126,115,590 |
| 2020-04-14 | $5.52 | $6.05 | $5.33 | $6.05 | $4.45 | 50,173,460 |
| 2020-04-13 | $5.41 | $5.58 | $5.38 | $5.50 | $4.05 | 41,920,820 |
| 2020-04-10 | $5.37 | $5.50 | $5.28 | $5.37 | $3.95 | 34,003,990 |
| 2020-04-09 | $5.40 | $5.48 | $5.30 | $5.40 | $3.98 | 38,096,370 |
| 2020-04-08 | $5.20 | $5.46 | $5.17 | $5.39 | $3.97 | 41,417,450 |
| 2020-04-07 | $5.16 | $5.24 | $5.10 | $5.22 | $3.84 | 23,599,500 |
| 2020-04-06 | $5.11 | $5.11 | $5.11 | $5.11 | $3.76 | 0 |
| 2020-04-03 | $5.04 | $5.15 | $5.02 | $5.11 | $3.76 | 22,699,890 |
| 2020-04-02 | $5.04 | $5.08 | $4.94 | $5.05 | $3.72 | 17,954,800 |
| 2020-04-01 | $4.99 | $5.10 | $4.92 | $5.06 | $3.73 | 24,035,300 |
| 2020-03-31 | $5.10 | $5.18 | $4.99 | $5.01 | $3.69 | 23,110,060 |
| 2020-03-30 | $5.24 | $5.30 | $5.03 | $5.11 | $3.76 | 31,161,690 |
| 2020-03-27 | $5.42 | $5.42 | $5.19 | $5.22 | $3.84 | 36,665,820 |
| 2020-03-26 | $5.35 | $5.58 | $5.27 | $5.36 | $3.95 | 56,041,120 |
| 2020-03-25 | $5.20 | $5.53 | $5.12 | $5.39 | $3.97 | 69,175,240 |
| 2020-03-24 | $5.00 | $5.28 | $4.95 | $5.19 | $3.82 | 48,807,550 |
| 2020-03-23 | $4.83 | $5.14 | $4.82 | $5.07 | $3.73 | 50,570,590 |
| 2020-03-20 | $4.80 | $4.84 | $4.73 | $4.83 | $3.56 | 12,969,800 |
| 2020-03-19 | $4.81 | $4.84 | $4.67 | $4.78 | $3.52 | 16,261,600 |
| 2020-03-18 | $4.89 | $4.93 | $4.78 | $4.79 | $3.53 | 16,257,360 |
| 2020-03-17 | $5.05 | $5.08 | $4.74 | $4.88 | $3.59 | 24,805,480 |
| 2020-03-16 | $5.09 | $5.22 | $5.03 | $5.03 | $3.70 | 27,666,340 |
| 2020-03-13 | $4.96 | $5.11 | $4.88 | $5.01 | $3.69 | 19,365,940 |
| 2020-03-12 | $5.12 | $5.19 | $5.07 | $5.16 | $3.80 | 14,139,810 |
| 2020-03-11 | $5.23 | $5.27 | $5.14 | $5.15 | $3.79 | 16,922,660 |
| 2020-03-10 | $5.30 | $5.30 | $5.05 | $5.20 | $3.83 | 21,511,280 |
| 2020-03-09 | $5.27 | $5.41 | $5.22 | $5.28 | $3.89 | 32,774,190 |
| 2020-03-06 | $5.16 | $5.32 | $5.11 | $5.25 | $3.87 | 31,423,730 |
| 2020-03-05 | $5.15 | $5.19 | $5.08 | $5.16 | $3.80 | 19,004,010 |
| 2020-03-04 | $5.19 | $5.19 | $5.08 | $5.13 | $3.78 | 14,630,560 |
| 2020-03-03 | $5.22 | $5.30 | $5.18 | $5.22 | $3.84 | 19,244,900 |
| 2020-03-02 | $5.14 | $5.21 | $5.06 | $5.18 | $3.81 | 14,912,270 |
| 2020-02-28 | $5.22 | $5.27 | $5.03 | $5.04 | $3.71 | 21,536,000 |
| 2020-02-27 | $5.26 | $5.30 | $5.14 | $5.24 | $3.86 | 15,234,300 |
| 2020-02-26 | $5.38 | $5.45 | $5.21 | $5.24 | $3.86 | 27,614,770 |
| 2020-02-25 | $5.23 | $5.50 | $5.20 | $5.46 | $4.02 | 42,101,100 |
| 2020-02-24 | $5.43 | $5.48 | $5.36 | $5.37 | $3.95 | 24,330,700 |
| 2020-02-21 | $5.37 | $5.45 | $5.32 | $5.40 | $3.98 | 24,972,300 |
| 2020-02-20 | $5.36 | $5.41 | $5.26 | $5.34 | $3.93 | 22,721,500 |
| 2020-02-19 | $5.42 | $5.48 | $5.33 | $5.38 | $3.96 | 30,343,780 |
| 2020-02-18 | $5.59 | $5.59 | $5.40 | $5.47 | $4.03 | 37,074,450 |
| 2020-02-17 | $5.26 | $5.52 | $5.21 | $5.49 | $4.04 | 45,115,260 |
| 2020-02-14 | $5.20 | $5.31 | $5.09 | $5.26 | $3.87 | 33,910,000 |
| 2020-02-13 | $5.33 | $5.33 | $5.11 | $5.16 | $3.80 | 34,214,480 |
| 2020-02-12 | $5.28 | $5.44 | $5.26 | $5.33 | $3.92 | 30,813,400 |
| 2020-02-11 | $5.33 | $5.33 | $5.12 | $5.30 | $3.90 | 35,346,670 |
| 2020-02-10 | $5.66 | $5.67 | $5.32 | $5.37 | $3.95 | 63,140,080 |
| 2020-02-07 | $6.00 | $6.25 | $5.60 | $5.78 | $4.26 | 96,236,960 |
| 2020-02-06 | $5.66 | $6.34 | $5.55 | $6.14 | $4.52 | 134,823,990 |
| 2020-02-05 | $5.56 | $5.76 | $5.33 | $5.76 | $4.24 | 94,078,220 |
| 2020-02-04 | $5.02 | $5.33 | $4.83 | $5.24 | $3.86 | 71,659,970 |
| 2020-02-03 | $5.30 | $5.44 | $4.46 | $5.12 | $3.77 | 92,065,400 |
| 2020-01-31 | $4.95 | $4.95 | $4.95 | $4.95 | $3.64 | 0 |
| 2020-01-30 | $4.95 | $4.95 | $4.95 | $4.95 | $3.64 | 0 |
| 2020-01-29 | $4.95 | $4.95 | $4.95 | $4.95 | $3.64 | 0 |
| 2020-01-28 | $4.95 | $4.95 | $4.95 | $4.95 | $3.64 | 0 |
| 2020-01-27 | $4.95 | $4.95 | $4.95 | $4.95 | $3.64 | 0 |
| 2020-01-24 | $4.95 | $4.95 | $4.95 | $4.95 | $3.64 | 0 |
| 2020-01-23 | $4.98 | $5.06 | $4.84 | $4.95 | $3.64 | 29,784,950 |
| 2020-01-22 | $5.19 | $5.20 | $4.90 | $4.91 | $3.61 | 37,172,890 |
| 2020-01-21 | $5.00 | $5.28 | $4.96 | $5.16 | $3.80 | 59,637,400 |
| 2020-01-20 | $4.85 | $5.02 | $4.77 | $4.99 | $3.67 | 36,991,010 |
| 2020-01-17 | $4.79 | $4.81 | $4.73 | $4.75 | $3.50 | 10,406,240 |
| 2020-01-16 | $4.74 | $4.80 | $4.70 | $4.79 | $3.53 | 15,287,160 |
| 2020-01-15 | $4.74 | $4.75 | $4.67 | $4.75 | $3.50 | 12,366,880 |
| 2020-01-14 | $4.71 | $4.74 | $4.69 | $4.72 | $3.47 | 7,863,600 |
| 2020-01-13 | $4.69 | $4.71 | $4.64 | $4.69 | $3.45 | 8,046,120 |
| 2020-01-10 | $4.72 | $4.74 | $4.67 | $4.69 | $3.45 | 13,146,600 |
| 2020-01-09 | $4.72 | $4.80 | $4.72 | $4.75 | $3.50 | 10,927,020 |
| 2020-01-08 | $4.75 | $4.75 | $4.69 | $4.70 | $3.46 | 9,656,500 |
| 2020-01-07 | $4.71 | $4.77 | $4.71 | $4.75 | $3.50 | 12,293,240 |
| 2020-01-06 | $4.72 | $4.75 | $4.67 | $4.73 | $3.48 | 13,964,300 |
| 2020-01-03 | $4.77 | $4.77 | $4.71 | $4.72 | $3.47 | 13,586,510 |
| 2020-01-02 | $4.76 | $4.81 | $4.68 | $4.77 | $3.51 | 33,569,670 |
| 2020-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $3.56 | 0 |
| 2019-12-31 | $4.63 | $4.95 | $4.61 | $4.84 | $3.56 | 38,118,080 |
| 2019-12-30 | $4.65 | $4.65 | $4.57 | $4.61 | $3.39 | 11,470,720 |
| 2019-12-27 | $4.65 | $4.69 | $4.64 | $4.64 | $3.42 | 7,460,370 |
| 2019-12-26 | $4.68 | $4.71 | $4.63 | $4.67 | $3.44 | 9,553,500 |
| 2019-12-25 | $4.74 | $4.77 | $4.65 | $4.68 | $3.45 | 11,974,700 |
| 2019-12-24 | $4.74 | $4.78 | $4.69 | $4.74 | $3.49 | 10,144,600 |
| 2019-12-23 | $4.68 | $4.86 | $4.64 | $4.73 | $3.48 | 24,045,370 |
| 2019-12-20 | $4.66 | $4.71 | $4.61 | $4.69 | $3.45 | 16,638,010 |
| 2019-12-19 | $4.64 | $4.69 | $4.59 | $4.67 | $3.44 | 14,168,920 |
| 2019-12-18 | $4.60 | $4.68 | $4.56 | $4.63 | $3.41 | 13,110,600 |
| 2019-12-17 | $4.52 | $4.61 | $4.50 | $4.59 | $3.38 | 10,639,780 |
| 2019-12-16 | $4.49 | $4.52 | $4.46 | $4.51 | $3.32 | 8,200,480 |
| 2019-12-13 | $4.49 | $4.49 | $4.45 | $4.48 | $3.30 | 6,800,300 |
| 2019-12-12 | $4.48 | $4.50 | $4.44 | $4.47 | $3.29 | 5,115,100 |
| 2019-12-11 | $4.53 | $4.54 | $4.45 | $4.48 | $3.30 | 6,325,400 |
| 2019-12-10 | $4.52 | $4.54 | $4.51 | $4.52 | $3.33 | 4,578,700 |
| 2019-12-09 | $4.55 | $4.57 | $4.51 | $4.53 | $3.34 | 10,105,850 |
| 2019-12-06 | $4.60 | $4.62 | $4.58 | $4.61 | $3.39 | 4,556,700 |
| 2019-12-05 | $4.62 | $4.64 | $4.59 | $4.61 | $3.39 | 5,583,750 |
| 2019-12-04 | $4.61 | $4.66 | $4.59 | $4.60 | $3.39 | 5,398,280 |
| 2019-12-03 | $4.68 | $4.68 | $4.56 | $4.62 | $3.40 | 7,776,200 |
| 2019-12-02 | $4.72 | $4.74 | $4.67 | $4.70 | $3.46 | 5,049,630 |
| 2019-11-29 | $4.70 | $4.79 | $4.69 | $4.74 | $3.49 | 6,664,400 |
| 2019-11-28 | $4.68 | $4.73 | $4.67 | $4.68 | $3.45 | 4,070,700 |
| 2019-11-27 | $4.73 | $4.79 | $4.70 | $4.71 | $3.47 | 8,583,100 |
| 2019-11-26 | $4.75 | $4.82 | $4.70 | $4.78 | $3.52 | 15,701,870 |
| 2019-11-25 | $4.61 | $4.65 | $4.54 | $4.65 | $3.42 | 6,698,180 |
| 2019-11-22 | $4.64 | $4.67 | $4.55 | $4.59 | $3.38 | 5,623,000 |
| 2019-11-21 | $4.70 | $4.70 | $4.63 | $4.64 | $3.42 | 3,741,000 |
| 2019-11-20 | $4.72 | $4.76 | $4.66 | $4.68 | $3.45 | 5,708,700 |
| 2019-11-19 | $4.66 | $4.80 | $4.62 | $4.74 | $3.49 | 8,885,780 |
| 2019-11-18 | $4.64 | $4.82 | $4.58 | $4.68 | $3.45 | 11,657,400 |
| 2019-11-15 | $4.59 | $4.63 | $4.50 | $4.51 | $3.32 | 5,220,300 |
| 2019-11-14 | $4.58 | $4.65 | $4.57 | $4.60 | $3.39 | 5,070,300 |
| 2019-11-13 | $4.56 | $4.64 | $4.55 | $4.61 | $3.39 | 6,650,900 |
| 2019-11-12 | $4.58 | $4.66 | $4.55 | $4.56 | $3.36 | 6,507,300 |
| 2019-11-11 | $4.76 | $4.77 | $4.49 | $4.54 | $3.34 | 8,573,820 |
| 2019-11-08 | $4.81 | $4.83 | $4.76 | $4.76 | $3.50 | 4,795,900 |
| 2019-11-07 | $4.79 | $4.81 | $4.75 | $4.80 | $3.53 | 5,674,500 |
| 2019-11-06 | $4.85 | $4.85 | $4.79 | $4.81 | $3.54 | 5,321,600 |
| 2019-11-05 | $4.82 | $4.85 | $4.78 | $4.82 | $3.55 | 5,860,870 |
| 2019-11-04 | $4.81 | $4.87 | $4.78 | $4.81 | $3.54 | 7,342,870 |
| 2019-11-01 | $4.76 | $4.82 | $4.71 | $4.80 | $3.53 | 5,179,670 |
| 2019-10-31 | $4.81 | $4.85 | $4.77 | $4.78 | $3.52 | 5,597,600 |
| 2019-10-30 | $4.83 | $4.88 | $4.79 | $4.81 | $3.54 | 5,906,130 |
| 2019-10-29 | $4.96 | $4.97 | $4.87 | $4.88 | $3.59 | 7,716,200 |
| 2019-10-28 | $4.94 | $4.96 | $4.89 | $4.96 | $3.65 | 10,149,800 |
| 2019-10-25 | $4.92 | $4.95 | $4.87 | $4.92 | $3.62 | 6,443,900 |
| 2019-10-24 | $4.95 | $4.98 | $4.86 | $4.91 | $3.61 | 11,304,800 |
| 2019-10-23 | $5.02 | $5.08 | $4.97 | $4.98 | $3.67 | 5,894,400 |
| 2019-10-22 | $5.08 | $5.10 | $4.99 | $5.05 | $3.72 | 5,814,620 |
| 2019-10-21 | $5.14 | $5.14 | $4.96 | $5.00 | $3.68 | 7,375,230 |
| 2019-10-18 | $5.15 | $5.22 | $5.10 | $5.16 | $3.80 | 7,242,820 |
| 2019-10-17 | $5.15 | $5.18 | $5.10 | $5.14 | $3.78 | 6,234,300 |
| 2019-10-16 | $5.15 | $5.23 | $5.14 | $5.17 | $3.81 | 10,559,200 |
| 2019-10-15 | $5.10 | $5.18 | $5.07 | $5.14 | $3.78 | 12,246,100 |
| 2019-10-14 | $4.96 | $5.25 | $4.96 | $5.14 | $3.78 | 21,591,750 |
| 2019-10-11 | $4.97 | $4.99 | $4.91 | $4.94 | $3.64 | 7,060,100 |
| 2019-10-10 | $4.92 | $5.00 | $4.90 | $4.95 | $3.64 | 6,769,800 |
| 2019-10-09 | $4.82 | $4.89 | $4.79 | $4.89 | $3.60 | 5,744,600 |
| 2019-10-08 | $4.86 | $4.92 | $4.77 | $4.82 | $3.55 | 7,784,190 |
| 2019-10-07 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2019-10-04 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2019-10-03 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2019-10-02 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2019-10-01 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2019-09-30 | $4.98 | $5.02 | $4.85 | $4.88 | $3.59 | 8,061,260 |
| 2019-09-27 | $4.75 | $5.02 | $4.75 | $4.98 | $3.67 | 19,886,190 |
| 2019-09-26 | $5.00 | $5.03 | $4.77 | $4.80 | $3.53 | 20,676,700 |
| 2019-09-25 | $5.15 | $5.15 | $4.99 | $5.00 | $3.68 | 17,094,690 |
| 2019-09-24 | $5.17 | $5.20 | $5.13 | $5.14 | $3.78 | 8,372,690 |
| 2019-09-23 | $5.29 | $5.29 | $5.12 | $5.18 | $3.81 | 12,828,050 |
| 2019-09-20 | $5.30 | $5.31 | $5.27 | $5.27 | $3.88 | 7,779,600 |
| 2019-09-19 | $5.28 | $5.33 | $5.26 | $5.31 | $3.91 | 10,824,610 |
| 2019-09-18 | $5.25 | $5.28 | $5.23 | $5.28 | $3.89 | 10,607,040 |
| 2019-09-17 | $5.32 | $5.32 | $5.21 | $5.23 | $3.85 | 18,994,980 |
| 2019-09-16 | $5.34 | $5.37 | $5.31 | $5.32 | $3.92 | 18,698,100 |
| 2019-09-13 | $5.34 | $5.34 | $5.34 | $5.34 | $3.93 | 0 |
| 2019-09-12 | $5.29 | $5.37 | $5.23 | $5.34 | $3.93 | 20,083,860 |
| 2019-09-11 | $5.47 | $5.48 | $5.20 | $5.31 | $3.91 | 53,397,870 |
| 2019-09-10 | $5.38 | $5.61 | $5.30 | $5.47 | $4.03 | 53,097,970 |
| 2019-09-09 | $5.76 | $5.76 | $5.50 | $5.50 | $4.05 | 67,970,680 |
| 2019-09-06 | $6.84 | $6.89 | $6.11 | $6.11 | $4.50 | 71,280,070 |
| 2019-09-05 | $6.35 | $6.89 | $6.19 | $6.79 | $5.00 | 53,480,610 |
| 2019-09-04 | $6.57 | $6.66 | $6.21 | $6.26 | $4.61 | 39,720,120 |
| 2019-09-03 | $6.36 | $6.58 | $6.23 | $6.56 | $4.83 | 27,227,920 |
| 2019-09-02 | $5.91 | $6.45 | $5.90 | $6.34 | $4.67 | 39,881,700 |
| 2019-08-30 | $5.80 | $5.92 | $5.76 | $5.90 | $4.34 | 9,324,500 |
| 2019-08-29 | $5.84 | $5.87 | $5.77 | $5.79 | $4.26 | 9,044,480 |
| 2019-08-28 | $5.95 | $6.04 | $5.79 | $5.81 | $4.28 | 15,982,980 |
| 2019-08-27 | $5.80 | $6.02 | $5.60 | $5.95 | $4.38 | 31,468,920 |
| 2019-08-26 | $5.68 | $5.89 | $5.61 | $5.79 | $4.26 | 18,459,410 |
| 2019-08-23 | $5.79 | $5.95 | $5.75 | $5.81 | $4.28 | 12,027,700 |
| 2019-08-22 | $5.88 | $5.90 | $5.71 | $5.81 | $4.28 | 11,733,200 |
| 2019-08-21 | $5.93 | $6.03 | $5.75 | $5.83 | $4.29 | 21,363,120 |
| 2019-08-20 | $5.53 | $5.97 | $5.53 | $5.94 | $4.37 | 30,492,230 |
| 2019-08-19 | $5.46 | $5.57 | $5.29 | $5.57 | $4.10 | 14,539,350 |
| 2019-08-16 | $5.55 | $5.58 | $5.40 | $5.41 | $3.98 | 10,120,700 |
| 2019-08-15 | $5.36 | $5.58 | $5.28 | $5.58 | $4.11 | 9,258,670 |
| 2019-08-14 | $5.64 | $5.67 | $5.47 | $5.50 | $4.05 | 7,195,800 |
| 2019-08-13 | $5.42 | $5.78 | $5.36 | $5.60 | $4.12 | 11,889,350 |
| 2019-08-12 | $5.27 | $5.41 | $5.20 | $5.36 | $3.95 | 4,611,500 |
| 2019-08-09 | $5.32 | $5.39 | $5.19 | $5.21 | $3.84 | 6,489,490 |
| 2019-08-08 | $5.37 | $5.48 | $5.33 | $5.35 | $3.94 | 3,581,030 |
| 2019-08-07 | $5.29 | $5.55 | $5.29 | $5.41 | $3.98 | 4,699,200 |
| 2019-08-06 | $5.38 | $5.42 | $5.10 | $5.34 | $3.93 | 8,162,300 |
| 2019-08-05 | $5.61 | $5.62 | $5.44 | $5.45 | $4.01 | 6,741,300 |
| 2019-08-02 | $5.59 | $5.69 | $5.51 | $5.61 | $4.13 | 6,878,500 |
| 2019-08-01 | $5.56 | $5.75 | $5.56 | $5.66 | $4.17 | 6,788,300 |
| 2019-07-31 | $5.53 | $5.62 | $5.51 | $5.61 | $4.13 | 4,882,500 |
| 2019-07-30 | $5.53 | $5.63 | $5.50 | $5.56 | $4.09 | 7,016,830 |
| 2019-07-29 | $5.52 | $5.65 | $5.44 | $5.45 | $4.01 | 7,113,700 |
| 2019-07-26 | $5.55 | $5.59 | $5.49 | $5.50 | $4.05 | 6,873,500 |
| 2019-07-25 | $5.43 | $5.60 | $5.35 | $5.54 | $4.08 | 8,210,210 |
| 2019-07-24 | $5.21 | $5.44 | $5.18 | $5.41 | $3.98 | 7,568,400 |
| 2019-07-23 | $5.21 | $5.25 | $5.10 | $5.21 | $3.84 | 6,435,930 |
| 2019-07-22 | $5.29 | $5.32 | $5.10 | $5.24 | $3.86 | 7,808,570 |
| 2019-07-19 | $5.40 | $5.42 | $5.22 | $5.28 | $3.89 | 9,910,090 |
| 2019-07-18 | $5.46 | $5.46 | $5.23 | $5.35 | $3.94 | 9,697,900 |
| 2019-07-17 | $5.43 | $5.53 | $5.40 | $5.44 | $4.00 | 8,347,400 |
| 2019-07-16 | $5.52 | $5.55 | $5.41 | $5.44 | $4.00 | 9,767,530 |
| 2019-07-15 | $5.51 | $5.62 | $5.40 | $5.49 | $4.04 | 12,036,000 |
| 2019-07-12 | $5.71 | $5.78 | $5.44 | $5.45 | $4.01 | 15,139,900 |
| 2019-07-11 | $5.97 | $5.99 | $5.56 | $5.60 | $4.12 | 23,764,820 |
| 2019-07-10 | $6.10 | $6.17 | $5.90 | $5.90 | $4.34 | 12,173,100 |
| 2019-07-09 | $6.10 | $6.17 | $5.89 | $5.98 | $4.40 | 13,348,830 |
| 2019-07-08 | $6.29 | $6.29 | $5.89 | $5.99 | $4.41 | 22,023,070 |
| 2019-07-05 | $6.23 | $6.33 | $6.10 | $6.20 | $4.56 | 12,794,450 |
| 2019-07-04 | $6.12 | $6.22 | $6.07 | $6.18 | $4.55 | 13,861,830 |
| 2019-07-03 | $6.10 | $6.16 | $5.96 | $6.09 | $4.48 | 17,020,430 |
| 2019-07-02 | $6.05 | $6.12 | $5.82 | $6.00 | $4.42 | 26,368,660 |
| 2019-07-01 | $5.56 | $5.95 | $5.55 | $5.90 | $4.34 | 30,276,920 |
| 2019-06-28 | $5.22 | $5.55 | $5.22 | $5.42 | $3.99 | 20,428,700 |
| 2019-06-27 | $5.19 | $5.31 | $5.18 | $5.23 | $3.85 | 22,092,910 |
| 2019-06-26 | $5.10 | $5.26 | $5.08 | $5.20 | $3.83 | 16,212,660 |
| 2019-06-25 | $5.20 | $5.20 | $5.08 | $5.10 | $3.75 | 10,614,800 |
| 2019-06-24 | $5.13 | $5.22 | $5.10 | $5.18 | $3.81 | 15,560,380 |
| 2019-06-21 | $5.10 | $5.17 | $5.07 | $5.11 | $3.76 | 8,506,880 |
| 2019-06-20 | $5.12 | $5.16 | $5.05 | $5.07 | $3.73 | 9,143,700 |
| 2019-06-19 | $5.20 | $5.20 | $5.08 | $5.11 | $3.76 | 10,800,400 |
| 2019-06-18 | $5.18 | $5.22 | $5.00 | $5.10 | $3.75 | 14,298,330 |
| 2019-06-17 | $5.15 | $5.24 | $5.04 | $5.16 | $3.80 | 9,187,230 |
| 2019-06-14 | $5.19 | $5.34 | $5.09 | $5.10 | $3.75 | 12,243,450 |
| 2019-06-13 | $5.14 | $5.18 | $5.06 | $5.09 | $3.75 | 8,757,400 |
| 2019-06-12 | $5.12 | $5.19 | $5.07 | $5.12 | $3.77 | 11,259,810 |
| 2019-06-11 | $4.88 | $5.22 | $4.86 | $5.16 | $3.80 | 17,004,300 |
| 2019-06-10 | $4.59 | $4.94 | $4.54 | $4.86 | $3.58 | 12,331,200 |
| 2019-06-07 | $4.52 | $4.52 | $4.52 | $4.52 | $3.33 | 0 |
| 2019-06-06 | $4.75 | $4.76 | $4.50 | $4.52 | $3.33 | 6,272,940 |
| 2019-06-05 | $4.79 | $4.85 | $4.72 | $4.76 | $3.50 | 4,994,580 |
| 2019-06-04 | $4.74 | $4.80 | $4.72 | $4.78 | $3.52 | 3,473,840 |
| 2019-06-03 | $4.88 | $4.88 | $4.74 | $4.75 | $3.50 | 4,850,600 |
| 2019-05-31 | $4.83 | $4.88 | $4.79 | $4.84 | $3.56 | 4,744,190 |
| 2019-05-30 | $4.86 | $4.86 | $4.75 | $4.80 | $3.53 | 6,840,470 |
| 2019-05-29 | $4.94 | $4.94 | $4.88 | $4.88 | $3.59 | 4,776,180 |
| 2019-05-28 | $4.97 | $5.00 | $4.90 | $4.92 | $3.62 | 6,633,830 |
| 2019-05-27 | $4.94 | $5.02 | $4.84 | $4.98 | $3.67 | 7,898,820 |
| 2019-05-24 | $4.91 | $4.97 | $4.86 | $4.92 | $3.62 | 7,003,600 |
| 2019-05-23 | $5.11 | $5.11 | $4.83 | $4.86 | $3.58 | 12,324,700 |
| 2019-05-22 | $5.21 | $5.22 | $5.06 | $5.08 | $3.74 | 9,035,200 |
| 2019-05-21 | $5.12 | $5.34 | $5.11 | $5.22 | $3.84 | 8,473,530 |
| 2019-05-20 | $5.38 | $5.38 | $5.10 | $5.14 | $3.78 | 11,178,930 |
| 2019-05-17 | $5.40 | $5.52 | $5.29 | $5.32 | $3.92 | 10,691,500 |
| 2019-05-16 | $5.55 | $5.55 | $5.37 | $5.46 | $4.02 | 13,137,740 |
| 2019-05-15 | $5.16 | $5.51 | $5.16 | $5.45 | $4.01 | 15,529,060 |
| 2019-05-14 | $5.00 | $5.23 | $4.97 | $5.16 | $3.80 | 12,817,540 |
| 2019-05-13 | $4.95 | $5.24 | $4.80 | $5.09 | $3.75 | 14,656,920 |
| 2019-05-10 | $4.82 | $5.03 | $4.78 | $5.00 | $3.68 | 15,835,770 |
| 2019-05-09 | $4.82 | $4.88 | $4.78 | $4.79 | $3.53 | 9,008,900 |
| 2019-05-08 | $4.86 | $4.98 | $4.77 | $4.88 | $3.59 | 12,225,290 |
| 2019-05-07 | $4.94 | $4.97 | $4.83 | $4.90 | $3.61 | 12,308,400 |
| 2019-05-06 | $5.06 | $5.06 | $4.68 | $4.87 | $3.59 | 19,499,300 |
| 2019-05-03 | $5.16 | $5.16 | $5.16 | $5.16 | $3.80 | 0 |
| 2019-05-02 | $5.16 | $5.16 | $5.16 | $5.16 | $3.80 | 0 |
| 2019-05-01 | $5.16 | $5.16 | $5.16 | $5.16 | $3.80 | 0 |
| 2019-04-30 | $5.27 | $5.29 | $5.10 | $5.16 | $3.80 | 8,923,660 |
| 2019-04-29 | $5.44 | $5.57 | $5.17 | $5.19 | $3.82 | 18,710,630 |
| 2019-04-26 | $5.55 | $5.69 | $5.25 | $5.37 | $3.95 | 17,635,400 |
| 2019-04-25 | $5.79 | $5.96 | $5.61 | $5.63 | $4.14 | 22,166,760 |
| 2019-04-24 | $5.87 | $5.97 | $5.71 | $5.80 | $4.27 | 26,554,100 |
| 2019-04-23 | $5.94 | $6.11 | $5.75 | $5.78 | $4.26 | 30,729,720 |
| 2019-04-22 | $5.74 | $6.16 | $5.61 | $5.90 | $4.34 | 47,602,170 |
| 2019-04-19 | $5.31 | $5.66 | $5.29 | $5.60 | $4.12 | 44,934,940 |
| 2019-04-18 | $5.28 | $5.46 | $5.28 | $5.31 | $3.91 | 24,586,400 |
| 2019-04-17 | $5.10 | $5.44 | $5.10 | $5.36 | $3.95 | 43,039,730 |
| 2019-04-16 | $5.18 | $5.18 | $4.92 | $5.16 | $3.80 | 45,110,310 |
| 2019-04-15 | $5.78 | $5.78 | $5.20 | $5.22 | $3.84 | 99,557,820 |
| 2019-04-12 | $5.78 | $5.78 | $5.43 | $5.78 | $4.26 | 68,530,130 |
| 2019-04-11 | $5.11 | $5.25 | $5.00 | $5.25 | $3.87 | 43,663,020 |
| 2019-04-10 | $5.02 | $5.11 | $4.92 | $5.08 | $3.74 | 28,440,000 |
| 2019-04-09 | $5.13 | $5.16 | $4.99 | $5.05 | $3.72 | 22,009,360 |
| 2019-04-08 | $5.06 | $5.24 | $5.06 | $5.16 | $3.80 | 20,790,330 |
| 2019-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $3.73 | 0 |
| 2019-04-04 | $5.09 | $5.11 | $5.02 | $5.07 | $3.73 | 13,887,760 |
| 2019-04-03 | $5.06 | $5.11 | $5.00 | $5.09 | $3.75 | 17,567,200 |
| 2019-04-02 | $5.14 | $5.18 | $5.06 | $5.08 | $3.74 | 23,071,280 |
| 2019-04-01 | $5.13 | $5.20 | $5.00 | $5.16 | $3.80 | 30,749,530 |
| 2019-03-29 | $4.90 | $5.13 | $4.84 | $5.08 | $3.74 | 20,364,490 |
| 2019-03-28 | $4.82 | $4.95 | $4.71 | $4.87 | $3.59 | 15,547,230 |
| 2019-03-27 | $4.84 | $4.96 | $4.82 | $4.83 | $3.56 | 16,204,860 |
| 2019-03-26 | $4.89 | $4.94 | $4.80 | $4.82 | $3.55 | 18,382,930 |
| 2019-03-25 | $4.92 | $4.98 | $4.81 | $4.85 | $3.57 | 24,534,650 |
| 2019-03-22 | $5.13 | $5.16 | $4.93 | $5.04 | $3.71 | 22,719,420 |
| 2019-03-21 | $5.13 | $5.24 | $5.06 | $5.21 | $3.84 | 36,935,950 |
| 2019-03-20 | $5.21 | $5.22 | $4.96 | $5.10 | $3.75 | 29,956,260 |
| 2019-03-19 | $5.32 | $5.34 | $5.14 | $5.17 | $3.81 | 21,484,490 |
| 2019-03-18 | $5.51 | $5.51 | $5.16 | $5.32 | $3.92 | 22,618,520 |
| 2019-03-15 | $5.47 | $5.58 | $5.37 | $5.48 | $4.03 | 13,360,500 |
| 2019-03-14 | $5.39 | $5.59 | $5.39 | $5.47 | $4.03 | 15,858,250 |
| 2019-03-13 | $5.77 | $5.79 | $5.38 | $5.42 | $3.99 | 19,337,090 |
| 2019-03-12 | $5.50 | $5.80 | $5.40 | $5.80 | $4.27 | 41,844,920 |
| 2019-03-11 | $5.59 | $5.85 | $5.36 | $5.78 | $4.26 | 14,939,100 |
| 2019-03-08 | $5.68 | $6.00 | $5.51 | $5.60 | $4.12 | 22,348,900 |
| 2019-03-07 | $5.44 | $6.04 | $5.29 | $5.86 | $4.31 | 35,146,560 |
| 2019-03-06 | $5.59 | $5.63 | $5.32 | $5.49 | $4.04 | 23,261,990 |
| 2019-03-05 | $5.47 | $5.74 | $5.39 | $5.59 | $4.12 | 19,772,050 |
| 2019-03-04 | $5.00 | $5.62 | $5.00 | $5.52 | $4.06 | 46,873,600 |
| 2019-03-01 | $5.12 | $5.47 | $4.87 | $5.11 | $3.76 | 24,591,940 |
| 2019-02-28 | $4.73 | $5.09 | $4.71 | $5.06 | $3.73 | 20,673,190 |
| 2019-02-27 | $4.72 | $4.86 | $4.67 | $4.72 | $3.47 | 14,541,670 |
| 2019-02-26 | $4.44 | $4.90 | $4.43 | $4.73 | $3.48 | 23,333,980 |
| 2019-02-25 | $4.25 | $4.63 | $4.21 | $4.52 | $3.33 | 21,477,550 |
| 2019-02-22 | $4.11 | $4.24 | $4.08 | $4.21 | $3.10 | 10,650,660 |
| 2019-02-21 | $4.07 | $4.15 | $4.04 | $4.07 | $3.00 | 12,085,050 |
| 2019-02-20 | $3.87 | $4.19 | $3.87 | $4.11 | $3.03 | 20,052,060 |
| 2019-02-19 | $3.87 | $3.91 | $3.84 | $3.89 | $2.86 | 5,722,900 |
| 2019-02-18 | $3.79 | $3.89 | $3.79 | $3.87 | $2.85 | 12,911,610 |
| 2019-02-15 | $3.80 | $3.81 | $3.78 | $3.78 | $2.78 | 4,176,450 |
| 2019-02-14 | $3.79 | $3.82 | $3.78 | $3.80 | $2.80 | 5,292,810 |
| 2019-02-13 | $3.75 | $3.83 | $3.75 | $3.80 | $2.80 | 8,756,560 |
| 2019-02-12 | $3.75 | $3.83 | $3.74 | $3.77 | $2.78 | 4,508,370 |
| 2019-02-11 | $3.67 | $3.75 | $3.65 | $3.74 | $2.75 | 2,912,840 |
| 2019-02-08 | $3.66 | $3.66 | $3.66 | $3.66 | $2.69 | 0 |
| 2019-02-07 | $3.66 | $3.66 | $3.66 | $3.66 | $2.69 | 0 |
| 2019-02-06 | $3.66 | $3.66 | $3.66 | $3.66 | $2.69 | 0 |
| 2019-02-05 | $3.66 | $3.66 | $3.66 | $3.66 | $2.69 | 0 |
| 2019-02-04 | $3.66 | $3.66 | $3.66 | $3.66 | $2.69 | 0 |
| 2019-02-01 | $3.60 | $3.67 | $3.60 | $3.66 | $2.69 | 2,255,190 |
| 2019-01-31 | $3.61 | $3.64 | $3.59 | $3.60 | $2.65 | 3,156,900 |
| 2019-01-30 | $3.68 | $3.68 | $3.63 | $3.63 | $2.67 | 2,267,300 |
| 2019-01-29 | $3.67 | $3.70 | $3.63 | $3.66 | $2.69 | 2,387,700 |
| 2019-01-28 | $3.72 | $3.75 | $3.69 | $3.70 | $2.72 | 5,300,000 |
| 2019-01-25 | $3.79 | $3.80 | $3.75 | $3.75 | $2.76 | 3,068,180 |
| 2019-01-24 | $3.81 | $3.82 | $3.76 | $3.79 | $2.79 | 4,290,990 |
| 2019-01-23 | $3.85 | $3.85 | $3.82 | $3.82 | $2.81 | 1,215,000 |
| 2019-01-22 | $3.87 | $3.87 | $3.83 | $3.84 | $2.83 | 1,449,040 |
| 2019-01-21 | $3.84 | $3.89 | $3.84 | $3.87 | $2.85 | 2,328,490 |
| 2019-01-18 | $3.83 | $3.87 | $3.81 | $3.86 | $2.84 | 2,554,120 |
| 2019-01-17 | $3.90 | $3.90 | $3.81 | $3.81 | $2.80 | 3,648,930 |
| 2019-01-16 | $3.86 | $3.94 | $3.86 | $3.91 | $2.88 | 3,730,000 |
| 2019-01-15 | $3.84 | $3.87 | $3.81 | $3.86 | $2.84 | 2,977,100 |
| 2019-01-14 | $3.87 | $3.88 | $3.82 | $3.83 | $2.82 | 2,776,610 |
| 2019-01-11 | $3.87 | $3.92 | $3.85 | $3.87 | $2.85 | 6,433,500 |
| 2019-01-10 | $3.89 | $3.91 | $3.84 | $3.88 | $2.86 | 2,720,100 |
| 2019-01-09 | $3.90 | $3.95 | $3.88 | $3.89 | $2.86 | 8,516,040 |
| 2019-01-08 | $4.05 | $4.06 | $3.88 | $3.90 | $2.87 | 7,796,800 |
| 2019-01-07 | $3.98 | $4.05 | $3.97 | $4.04 | $2.97 | 12,974,600 |
| 2019-01-04 | $3.96 | $4.00 | $3.92 | $3.97 | $2.92 | 4,527,200 |
| 2019-01-03 | $3.95 | $3.99 | $3.92 | $3.97 | $2.92 | 3,266,600 |
| 2019-01-02 | $3.81 | $4.01 | $3.81 | $3.98 | $2.93 | 11,674,090 |
| 2019-01-01 | $3.81 | $3.81 | $3.81 | $3.81 | $2.80 | 0 |
| 2018-12-31 | $3.81 | $3.81 | $3.81 | $3.81 | $2.80 | 0 |
| 2018-12-28 | $3.82 | $3.86 | $3.80 | $3.81 | $2.80 | 4,238,390 |
| 2018-12-27 | $3.78 | $3.83 | $3.78 | $3.80 | $2.80 | 7,473,050 |
| 2018-12-26 | $3.73 | $3.73 | $3.73 | $3.73 | $2.75 | 0 |
| 2018-12-25 | $3.73 | $3.73 | $3.73 | $3.73 | $2.75 | 0 |
| 2018-12-24 | $3.72 | $3.74 | $3.69 | $3.73 | $2.75 | 3,055,250 |
| 2018-12-21 | $3.73 | $3.74 | $3.68 | $3.72 | $2.74 | 3,333,010 |
| 2018-12-20 | $3.72 | $3.75 | $3.69 | $3.74 | $2.75 | 2,893,900 |
| 2018-12-19 | $3.74 | $3.77 | $3.72 | $3.74 | $2.75 | 2,077,300 |
| 2018-12-18 | $3.77 | $3.78 | $3.68 | $3.76 | $2.77 | 4,170,500 |
| 2018-12-17 | $3.81 | $3.84 | $3.75 | $3.77 | $2.78 | 2,875,930 |
| 2018-12-14 | $3.89 | $3.90 | $3.79 | $3.82 | $2.81 | 4,040,500 |
| 2018-12-13 | $3.89 | $3.92 | $3.86 | $3.91 | $2.88 | 4,290,740 |
| 2018-12-12 | $3.92 | $3.92 | $3.84 | $3.91 | $2.88 | 3,758,090 |
| 2018-12-11 | $3.88 | $3.93 | $3.87 | $3.89 | $2.86 | 1,847,090 |
| 2018-12-10 | $3.95 | $3.97 | $3.87 | $3.88 | $2.86 | 3,643,990 |
| 2018-12-07 | $4.08 | $4.08 | $3.99 | $4.00 | $2.94 | 4,498,300 |
| 2018-12-06 | $4.10 | $4.16 | $4.06 | $4.09 | $3.01 | 4,625,460 |
| 2018-12-05 | $4.07 | $4.16 | $4.03 | $4.12 | $3.03 | 5,385,200 |
| 2018-12-04 | $4.07 | $4.14 | $4.06 | $4.13 | $3.04 | 5,349,000 |
| 2018-12-03 | $4.08 | $4.14 | $4.03 | $4.10 | $3.02 | 10,168,910 |
| 2018-11-30 | $4.00 | $4.03 | $3.96 | $4.02 | $2.96 | 3,452,340 |
| 2018-11-29 | $4.09 | $4.14 | $4.02 | $4.02 | $2.96 | 3,798,800 |
| 2018-11-28 | $4.08 | $4.10 | $4.00 | $4.08 | $3.00 | 3,894,600 |
| 2018-11-27 | $4.06 | $4.10 | $4.04 | $4.09 | $3.01 | 3,513,400 |
| 2018-11-26 | $4.04 | $4.07 | $3.99 | $4.05 | $2.98 | 3,406,200 |
| 2018-11-23 | $4.18 | $4.21 | $4.03 | $4.04 | $2.97 | 5,811,100 |
| 2018-11-22 | $4.16 | $4.22 | $4.12 | $4.21 | $3.10 | 4,656,840 |
| 2018-11-21 | $4.05 | $4.18 | $4.03 | $4.15 | $3.06 | 4,504,450 |
| 2018-11-20 | $4.21 | $4.25 | $4.09 | $4.10 | $3.02 | 6,243,500 |
| 2018-11-19 | $4.21 | $4.25 | $4.18 | $4.25 | $3.13 | 6,064,400 |
| 2018-11-16 | $4.15 | $4.23 | $4.14 | $4.21 | $3.10 | 8,612,880 |
| 2018-11-15 | $4.15 | $4.17 | $4.07 | $4.14 | $3.05 | 6,922,380 |
| 2018-11-14 | $4.14 | $4.20 | $4.08 | $4.12 | $3.03 | 9,589,480 |
| 2018-11-13 | $3.99 | $4.20 | $3.96 | $4.14 | $3.05 | 10,076,600 |
| 2018-11-12 | $3.88 | $4.02 | $3.86 | $4.02 | $2.96 | 7,801,500 |
| 2018-11-09 | $3.86 | $3.88 | $3.84 | $3.87 | $2.85 | 4,280,700 |
| 2018-11-08 | $3.91 | $3.93 | $3.88 | $3.89 | $2.86 | 3,414,300 |
| 2018-11-07 | $3.90 | $3.95 | $3.89 | $3.90 | $2.87 | 5,037,000 |
| 2018-11-06 | $3.96 | $3.97 | $3.91 | $3.97 | $2.92 | 3,726,600 |
| 2018-11-05 | $3.93 | $4.02 | $3.90 | $3.98 | $2.93 | 5,924,230 |
| 2018-11-02 | $3.86 | $3.93 | $3.86 | $3.92 | $2.89 | 4,446,900 |
| 2018-11-01 | $3.82 | $3.95 | $3.80 | $3.84 | $2.83 | 6,924,540 |
| 2018-10-31 | $3.80 | $3.84 | $3.75 | $3.82 | $2.81 | 4,782,810 |
| 2018-10-30 | $3.72 | $3.80 | $3.71 | $3.78 | $2.78 | 4,461,540 |
| 2018-10-29 | $3.74 | $3.80 | $3.71 | $3.73 | $2.75 | 4,031,070 |
| 2018-10-26 | $3.74 | $3.78 | $3.73 | $3.78 | $2.78 | 3,823,300 |
| 2018-10-25 | $3.70 | $3.74 | $3.65 | $3.72 | $2.74 | 4,758,990 |
| 2018-10-24 | $3.85 | $3.86 | $3.75 | $3.80 | $2.80 | 4,404,300 |
| 2018-10-23 | $3.84 | $3.88 | $3.80 | $3.82 | $2.81 | 3,339,800 |
| 2018-10-22 | $3.72 | $3.90 | $3.72 | $3.84 | $2.83 | 4,995,860 |
| 2018-10-19 | $3.56 | $3.73 | $3.50 | $3.72 | $2.74 | 5,774,070 |
| 2018-10-18 | $3.65 | $3.67 | $3.57 | $3.61 | $2.66 | 2,367,150 |
| 2018-10-17 | $3.82 | $3.83 | $3.59 | $3.68 | $2.71 | 6,394,640 |
| 2018-10-16 | $3.84 | $3.91 | $3.75 | $3.80 | $2.80 | 4,226,710 |
| 2018-10-15 | $3.90 | $3.95 | $3.84 | $3.85 | $2.83 | 5,301,470 |
| 2018-10-12 | $3.80 | $3.97 | $3.78 | $3.93 | $2.89 | 5,588,200 |
| 2018-10-11 | $4.05 | $4.05 | $3.80 | $3.85 | $2.83 | 9,061,680 |
| 2018-10-10 | $4.12 | $4.16 | $4.05 | $4.15 | $3.06 | 3,480,300 |
| 2018-10-09 | $4.08 | $4.13 | $4.06 | $4.11 | $3.03 | 3,006,400 |
| 2018-10-08 | $4.19 | $4.19 | $4.05 | $4.07 | $3.00 | 6,241,950 |
| 2018-10-05 | $4.25 | $4.25 | $4.25 | $4.25 | $3.13 | 0 |
| 2018-10-04 | $4.25 | $4.25 | $4.25 | $4.25 | $3.13 | 0 |
| 2018-10-03 | $4.25 | $4.25 | $4.25 | $4.25 | $3.13 | 0 |
| 2018-10-02 | $4.25 | $4.25 | $4.25 | $4.25 | $3.13 | 0 |
| 2018-10-01 | $4.25 | $4.25 | $4.25 | $4.25 | $3.13 | 0 |
| 2018-09-28 | $4.18 | $4.25 | $4.14 | $4.25 | $3.13 | 6,210,240 |
| 2018-09-27 | $4.12 | $4.22 | $4.09 | $4.15 | $3.06 | 8,079,900 |
| 2018-09-26 | $4.11 | $4.17 | $4.08 | $4.13 | $3.04 | 6,477,950 |
| 2018-09-25 | $4.09 | $4.12 | $4.07 | $4.10 | $3.02 | 3,653,050 |
| 2018-09-24 | $4.12 | $4.12 | $4.12 | $4.12 | $3.03 | 0 |
| 2018-09-21 | $4.00 | $4.16 | $4.00 | $4.12 | $3.03 | 8,638,430 |
| 2018-09-20 | $3.99 | $4.03 | $3.98 | $4.03 | $2.97 | 4,863,940 |
| 2018-09-19 | $3.95 | $4.02 | $3.93 | $3.99 | $2.94 | 5,245,970 |
| 2018-09-18 | $3.86 | $3.98 | $3.85 | $3.96 | $2.92 | 4,035,540 |
| 2018-09-17 | $3.94 | $3.97 | $3.88 | $3.89 | $2.86 | 5,359,440 |
| 2018-09-14 | $4.01 | $4.01 | $3.94 | $3.96 | $2.92 | 4,090,600 |
| 2018-09-13 | $3.98 | $4.04 | $3.94 | $4.01 | $2.95 | 6,664,760 |
| 2018-09-12 | $3.98 | $4.01 | $3.94 | $3.97 | $2.92 | 5,290,330 |
| 2018-09-11 | $3.90 | $3.97 | $3.87 | $3.97 | $2.92 | 4,113,380 |
| 2018-09-10 | $4.03 | $4.03 | $3.90 | $3.90 | $2.87 | 4,605,570 |
| 2018-09-07 | $3.93 | $4.01 | $3.93 | $3.99 | $2.94 | 5,032,630 |
| 2018-09-06 | $3.95 | $4.01 | $3.91 | $3.93 | $2.89 | 5,000,070 |
| 2018-09-05 | $3.94 | $4.04 | $3.91 | $3.96 | $2.92 | 7,445,980 |
| 2018-09-04 | $3.84 | $3.99 | $3.83 | $3.95 | $2.91 | 9,106,030 |
| 2018-09-03 | $3.77 | $3.86 | $3.73 | $3.84 | $2.83 | 5,741,800 |
| 2018-08-31 | $3.86 | $3.87 | $3.75 | $3.76 | $2.77 | 5,668,620 |
| 2018-08-30 | $3.93 | $3.95 | $3.86 | $3.88 | $2.86 | 4,543,130 |
| 2018-08-29 | $3.97 | $3.98 | $3.93 | $3.96 | $2.92 | 3,338,100 |
| 2018-08-28 | $3.97 | $4.04 | $3.96 | $3.98 | $2.93 | 4,073,900 |
| 2018-08-27 | $3.95 | $3.99 | $3.92 | $3.97 | $2.92 | 6,087,800 |
| 2018-08-24 | $3.92 | $3.95 | $3.88 | $3.93 | $2.89 | 4,487,570 |
| 2018-08-23 | $3.89 | $3.95 | $3.86 | $3.95 | $2.91 | 5,281,800 |
| 2018-08-22 | $3.92 | $3.93 | $3.86 | $3.88 | $2.86 | 3,137,900 |
| 2018-08-21 | $3.88 | $3.95 | $3.88 | $3.92 | $2.89 | 4,516,580 |
| 2018-08-20 | $3.91 | $3.94 | $3.80 | $3.89 | $2.86 | 4,839,400 |
| 2018-08-17 | $4.06 | $4.08 | $3.88 | $3.90 | $2.87 | 7,966,930 |
| 2018-08-16 | $4.08 | $4.13 | $4.00 | $4.05 | $2.98 | 6,808,900 |
| 2018-08-15 | $4.23 | $4.23 | $4.11 | $4.14 | $3.05 | 5,218,400 |
| 2018-08-14 | $4.21 | $4.26 | $4.20 | $4.22 | $3.11 | 3,997,680 |
| 2018-08-13 | $4.17 | $4.24 | $4.15 | $4.23 | $3.11 | 5,603,600 |
| 2018-08-10 | $4.23 | $4.29 | $4.16 | $4.24 | $3.12 | 9,674,680 |
| 2018-08-09 | $4.16 | $4.26 | $4.13 | $4.24 | $3.12 | 5,916,570 |
| 2018-08-08 | $4.22 | $4.24 | $4.15 | $4.16 | $3.06 | 4,108,100 |
| 2018-08-07 | $4.16 | $4.23 | $4.10 | $4.21 | $3.10 | 4,523,200 |
| 2018-08-06 | $4.16 | $4.22 | $4.08 | $4.14 | $3.05 | 4,621,600 |
| 2018-08-03 | $4.20 | $4.25 | $4.15 | $4.15 | $3.06 | 3,755,500 |
| 2018-08-02 | $4.45 | $4.45 | $4.12 | $4.18 | $3.08 | 7,858,590 |
| 2018-08-01 | $4.52 | $4.54 | $4.43 | $4.45 | $3.28 | 5,236,880 |
| 2018-07-31 | $4.53 | $4.54 | $4.50 | $4.52 | $3.33 | 4,669,710 |
| 2018-07-30 | $4.63 | $4.65 | $4.48 | $4.52 | $3.33 | 6,235,700 |
| 2018-07-27 | $4.69 | $4.76 | $4.61 | $4.62 | $3.40 | 6,930,420 |
| 2018-07-26 | $4.64 | $4.73 | $4.63 | $4.69 | $3.45 | 8,166,920 |
| 2018-07-25 | $4.67 | $4.69 | $4.62 | $4.64 | $3.42 | 5,643,800 |
| 2018-07-24 | $4.55 | $4.67 | $4.53 | $4.65 | $3.42 | 7,495,530 |
| 2018-07-23 | $4.52 | $4.58 | $4.48 | $4.57 | $3.36 | 4,353,690 |
| 2018-07-20 | $4.49 | $4.59 | $4.46 | $4.56 | $3.36 | 4,590,580 |
| 2018-07-19 | $4.63 | $4.65 | $4.47 | $4.51 | $3.32 | 6,904,970 |
| 2018-07-18 | $4.66 | $4.70 | $4.64 | $4.64 | $3.42 | 4,196,980 |
| 2018-07-17 | $4.70 | $4.70 | $4.59 | $4.66 | $3.43 | 4,990,720 |
| 2018-07-16 | $4.63 | $4.70 | $4.55 | $4.70 | $3.46 | 7,268,210 |
| 2018-07-13 | $4.65 | $4.73 | $4.62 | $4.67 | $3.44 | 5,650,410 |
| 2018-07-12 | $4.60 | $4.70 | $4.53 | $4.66 | $3.43 | 9,195,770 |
| 2018-07-11 | $4.87 | $4.87 | $4.55 | $4.58 | $3.37 | 14,278,100 |
| 2018-07-10 | $5.03 | $5.09 | $4.99 | $5.05 | $3.72 | 3,960,900 |
| 2018-07-09 | $4.87 | $5.10 | $4.85 | $5.04 | $3.71 | 6,086,520 |
| 2018-07-06 | $4.90 | $4.92 | $4.69 | $4.85 | $3.57 | 5,072,700 |
| 2018-07-05 | $4.99 | $5.01 | $4.84 | $4.85 | $3.57 | 3,838,100 |
| 2018-07-04 | $5.07 | $5.07 | $4.96 | $4.98 | $3.67 | 3,983,200 |
| 2018-07-03 | $5.00 | $5.08 | $4.97 | $5.06 | $3.73 | 4,495,370 |
| 2018-07-02 | $5.13 | $5.13 | $4.98 | $4.99 | $3.67 | 5,158,820 |
| 2018-06-29 | $5.03 | $5.14 | $5.00 | $5.12 | $3.77 | 5,725,060 |
| 2018-06-28 | $5.04 | $5.12 | $4.96 | $5.00 | $3.68 | 3,502,800 |
| 2018-06-27 | $5.07 | $5.15 | $5.01 | $5.02 | $3.70 | 3,914,270 |
| 2018-06-26 | $4.93 | $5.15 | $4.90 | $5.09 | $3.75 | 4,595,270 |
| 2018-06-25 | $5.19 | $5.23 | $5.04 | $5.04 | $3.71 | 5,587,800 |
| 2018-06-22 | $4.94 | $5.07 | $4.88 | $5.04 | $3.71 | 3,671,490 |
| 2018-06-21 | $4.99 | $5.10 | $4.92 | $4.95 | $3.64 | 6,134,300 |
| 2018-06-20 | $4.95 | $5.05 | $4.83 | $4.99 | $3.67 | 6,458,160 |
| 2018-06-19 | $5.31 | $5.39 | $4.92 | $4.92 | $3.62 | 9,437,200 |
| 2018-06-18 | $5.47 | $5.47 | $5.47 | $5.47 | $4.03 | 0 |
| 2018-06-15 | $5.78 | $5.85 | $5.41 | $5.47 | $4.03 | 7,454,840 |
| 2018-06-14 | $6.04 | $6.05 | $5.72 | $5.77 | $4.25 | 7,423,440 |
| 2018-06-13 | $12.85 | $12.88 | $12.03 | $12.05 | $4.42 | 4,602,810 |
| 2018-06-12 | $12.85 | $12.88 | $12.60 | $12.81 | $4.70 | 2,256,500 |
| 2018-06-11 | $12.87 | $13.04 | $12.68 | $12.90 | $4.73 | 3,462,400 |
| 2018-06-08 | $12.78 | $12.98 | $12.66 | $12.97 | $4.76 | 3,173,560 |
| 2018-06-07 | $12.73 | $13.19 | $12.73 | $12.89 | $4.73 | 6,508,580 |
| 2018-06-06 | $12.59 | $12.62 | $12.46 | $12.51 | $4.59 | 2,443,700 |
| 2018-06-05 | $12.49 | $12.62 | $12.36 | $12.60 | $4.62 | 4,934,900 |
| 2018-06-04 | $12.80 | $12.86 | $12.38 | $12.40 | $4.55 | 2,691,570 |
| 2018-06-01 | $12.80 | $12.98 | $12.66 | $12.71 | $4.66 | 2,144,980 |
| 2018-05-31 | $12.86 | $12.93 | $12.70 | $12.86 | $4.72 | 2,509,400 |
| 2018-05-30 | $13.19 | $13.19 | $12.75 | $12.80 | $4.70 | 3,937,270 |
| 2018-05-29 | $13.27 | $13.55 | $13.18 | $13.36 | $4.90 | 3,798,020 |
| 2018-05-28 | $13.45 | $13.53 | $13.18 | $13.29 | $4.88 | 3,040,400 |
| 2018-05-25 | $13.80 | $13.85 | $13.42 | $13.46 | $4.94 | 2,963,400 |
| 2018-05-24 | $13.81 | $13.90 | $13.78 | $13.79 | $5.06 | 1,820,900 |
| 2018-05-23 | $13.91 | $14.06 | $13.84 | $13.86 | $5.08 | 3,221,900 |
| 2018-05-22 | $13.94 | $13.94 | $13.82 | $13.92 | $5.11 | 2,345,270 |
| 2018-05-21 | $13.87 | $13.96 | $13.80 | $13.92 | $5.11 | 4,777,300 |
| 2018-05-18 | $13.92 | $13.92 | $13.61 | $13.84 | $5.08 | 3,250,000 |
| 2018-05-17 | $14.04 | $14.10 | $13.80 | $13.87 | $5.09 | 3,236,000 |
| 2018-05-16 | $13.94 | $14.26 | $13.89 | $14.09 | $5.17 | 5,238,070 |
| 2018-05-15 | $13.77 | $13.98 | $13.77 | $13.98 | $5.13 | 1,818,900 |
| 2018-05-14 | $14.00 | $14.00 | $13.72 | $13.76 | $5.05 | 2,961,470 |
| 2018-05-11 | $14.40 | $14.43 | $14.02 | $14.07 | $5.16 | 3,684,900 |
| 2018-05-10 | $14.05 | $14.40 | $14.01 | $14.30 | $5.25 | 5,250,150 |
| 2018-05-09 | $13.94 | $14.05 | $13.90 | $14.01 | $5.14 | 2,247,600 |
| 2018-05-08 | $13.86 | $14.10 | $13.86 | $13.99 | $5.13 | 2,935,300 |
| 2018-05-07 | $13.60 | $13.96 | $13.56 | $13.89 | $5.10 | 3,068,800 |
| 2018-05-04 | $13.61 | $13.67 | $13.43 | $13.57 | $4.98 | 2,579,800 |
| 2018-05-03 | $13.66 | $13.73 | $13.25 | $13.70 | $5.03 | 3,321,670 |
| 2018-05-02 | $13.74 | $13.89 | $13.50 | $13.73 | $5.04 | 2,354,280 |
| 2018-05-01 | $13.66 | $13.66 | $13.66 | $13.66 | $5.01 | 0 |
| 2018-04-30 | $13.66 | $13.66 | $13.66 | $13.66 | $5.01 | 0 |
| 2018-04-27 | $13.64 | $13.87 | $13.58 | $13.66 | $5.01 | 2,787,580 |
| 2018-04-26 | $14.11 | $14.15 | $13.63 | $13.65 | $5.01 | 4,431,000 |
| 2018-04-25 | $14.09 | $14.30 | $13.92 | $14.24 | $5.22 | 3,735,900 |
| 2018-04-24 | $13.86 | $14.17 | $13.77 | $14.15 | $5.19 | 3,425,700 |
| 2018-04-23 | $13.90 | $13.94 | $13.62 | $13.75 | $5.04 | 2,728,100 |
| 2018-04-20 | $14.18 | $14.31 | $13.60 | $13.70 | $5.03 | 4,107,210 |
| 2018-04-19 | $14.18 | $14.35 | $14.12 | $14.25 | $5.23 | 2,766,810 |
| 2018-04-18 | $14.06 | $14.24 | $13.71 | $14.21 | $5.21 | 3,604,920 |
| 2018-04-17 | $14.41 | $14.47 | $13.79 | $13.93 | $5.11 | 4,411,170 |
| 2018-04-16 | $14.49 | $14.60 | $14.24 | $14.34 | $5.26 | 3,693,350 |
| 2018-04-13 | $14.64 | $14.74 | $14.48 | $14.57 | $5.34 | 3,889,910 |
| 2018-04-12 | $14.75 | $14.77 | $14.49 | $14.55 | $5.34 | 5,152,080 |
| 2018-04-11 | $14.70 | $14.90 | $14.65 | $14.74 | $5.41 | 6,271,130 |
| 2018-04-10 | $15.00 | $15.00 | $14.43 | $14.70 | $5.39 | 10,769,910 |
| 2018-04-09 | $15.00 | $15.25 | $14.92 | $15.18 | $5.57 | 5,518,610 |
| 2018-04-06 | $15.21 | $15.21 | $15.21 | $15.21 | $5.58 | 0 |
| 2018-04-05 | $15.21 | $15.21 | $15.21 | $15.21 | $5.58 | 0 |
| 2018-04-04 | $15.52 | $15.86 | $15.13 | $15.21 | $5.58 | 11,561,250 |
| 2018-04-03 | $14.95 | $15.45 | $14.82 | $15.42 | $5.66 | 9,994,620 |
| 2018-04-02 | $15.27 | $15.38 | $15.05 | $15.09 | $5.54 | 7,935,070 |
| 2018-03-30 | $15.04 | $15.35 | $15.01 | $15.32 | $5.62 | 9,906,390 |
| 2018-03-29 | $15.09 | $15.20 | $14.81 | $15.03 | $5.51 | 6,275,310 |
| 2018-03-28 | $14.50 | $15.25 | $14.40 | $15.08 | $5.53 | 11,224,650 |
| 2018-03-27 | $14.42 | $15.04 | $14.32 | $14.72 | $5.40 | 9,979,410 |
| 2018-03-26 | $13.70 | $14.25 | $13.55 | $14.24 | $5.22 | 5,084,250 |
| 2018-03-23 | $14.43 | $14.62 | $13.64 | $13.86 | $5.08 | 9,238,090 |
| 2018-03-22 | $14.93 | $15.04 | $14.78 | $14.93 | $5.48 | 4,314,110 |
| 2018-03-21 | $15.27 | $15.32 | $14.83 | $14.88 | $5.46 | 7,462,620 |
| 2018-03-20 | $14.53 | $15.34 | $14.52 | $15.20 | $5.58 | 10,149,760 |
| 2018-03-19 | $14.61 | $14.88 | $14.56 | $14.71 | $5.40 | 4,392,720 |
| 2018-03-16 | $15.06 | $15.07 | $14.60 | $14.63 | $5.37 | 5,987,930 |
| 2018-03-15 | $14.89 | $15.09 | $14.71 | $15.02 | $5.51 | 5,783,140 |
| 2018-03-14 | $15.02 | $15.22 | $14.88 | $14.92 | $5.47 | 6,085,340 |
| 2018-03-13 | $15.40 | $15.40 | $15.05 | $15.08 | $5.53 | 8,869,900 |
| 2018-03-12 | $15.39 | $15.74 | $15.26 | $15.50 | $5.69 | 13,091,690 |
| 2018-03-09 | $15.20 | $15.80 | $15.10 | $15.30 | $5.61 | 16,831,630 |
| 2018-03-08 | $14.46 | $14.84 | $14.42 | $14.70 | $5.39 | 8,350,950 |
| 2018-03-07 | $14.35 | $14.90 | $14.33 | $14.57 | $5.34 | 11,702,740 |
| 2018-03-06 | $14.03 | $14.34 | $13.98 | $14.26 | $5.23 | 7,695,790 |
| 2018-03-05 | $14.10 | $14.13 | $13.83 | $13.96 | $5.12 | 5,073,660 |
| 2018-03-02 | $14.16 | $14.30 | $14.04 | $14.05 | $5.15 | 6,088,400 |
| 2018-03-01 | $14.02 | $14.38 | $14.02 | $14.38 | $5.28 | 6,670,290 |
| 2018-02-28 | $14.08 | $14.37 | $13.93 | $14.22 | $5.22 | 6,489,100 |
| 2018-02-27 | $14.25 | $14.44 | $14.00 | $14.19 | $5.21 | 11,752,230 |
| 2018-02-26 | $13.72 | $14.26 | $13.72 | $14.24 | $5.22 | 7,519,220 |
| 2018-02-23 | $13.66 | $13.74 | $13.54 | $13.66 | $5.01 | 3,631,630 |
| 2018-02-22 | $13.66 | $13.76 | $13.55 | $13.72 | $5.03 | 4,754,250 |
| 2018-02-21 | $13.51 | $13.51 | $13.51 | $13.51 | $4.96 | 0 |
| 2018-02-20 | $13.51 | $13.51 | $13.51 | $13.51 | $4.96 | 0 |
| 2018-02-19 | $13.51 | $13.51 | $13.51 | $13.51 | $4.96 | 0 |
| 2018-02-16 | $13.51 | $13.51 | $13.51 | $13.51 | $4.96 | 0 |
| 2018-02-15 | $13.51 | $13.51 | $13.51 | $13.51 | $4.96 | 0 |
| 2018-02-14 | $13.94 | $14.07 | $13.50 | $13.51 | $4.96 | 7,027,020 |
| 2018-02-13 | $14.19 | $14.29 | $13.87 | $13.87 | $5.09 | 7,621,560 |
| 2018-02-12 | $13.29 | $14.39 | $13.19 | $14.09 | $5.17 | 10,655,750 |
| 2018-02-09 | $13.28 | $13.59 | $12.71 | $13.08 | $4.80 | 8,573,600 |
| 2018-02-08 | $13.06 | $13.81 | $13.02 | $13.65 | $5.01 | 7,902,190 |
| 2018-02-07 | $12.85 | $13.39 | $12.50 | $13.10 | $4.81 | 8,024,850 |
| 2018-02-06 | $13.17 | $13.55 | $12.59 | $12.61 | $4.63 | 7,581,630 |
| 2018-02-05 | $13.48 | $13.89 | $13.24 | $13.44 | $4.93 | 6,450,910 |
| 2018-02-02 | $14.39 | $14.39 | $13.38 | $13.65 | $5.01 | 9,918,760 |
| 2018-02-01 | $14.58 | $14.74 | $14.30 | $14.49 | $5.32 | 8,509,930 |
| 2018-01-31 | $14.91 | $14.91 | $14.44 | $14.58 | $5.35 | 8,094,160 |
| 2018-01-30 | $14.78 | $15.23 | $14.73 | $14.94 | $5.48 | 9,254,470 |
| 2018-01-29 | $14.81 | $15.07 | $14.60 | $14.84 | $5.44 | 9,530,950 |
| 2018-01-26 | $14.30 | $15.38 | $14.22 | $14.98 | $5.50 | 18,579,250 |
| 2018-01-25 | $14.33 | $15.47 | $14.01 | $14.70 | $5.39 | 27,221,310 |
| 2018-01-24 | $14.25 | $14.25 | $14.05 | $14.25 | $5.23 | 13,017,130 |
| 2018-01-23 | $12.90 | $13.04 | $12.86 | $12.95 | $4.75 | 2,353,850 |
| 2018-01-22 | $12.90 | $13.06 | $12.61 | $12.95 | $4.75 | 4,711,910 |
| 2018-01-19 | $13.23 | $13.33 | $13.17 | $13.24 | $4.86 | 2,021,070 |
| 2018-01-18 | $13.29 | $13.34 | $13.17 | $13.22 | $4.85 | 1,655,830 |
| 2018-01-17 | $13.18 | $13.35 | $13.02 | $13.29 | $4.88 | 2,735,580 |
| 2018-01-16 | $13.14 | $13.31 | $13.06 | $13.16 | $4.83 | 2,891,460 |
| 2018-01-15 | $13.98 | $14.01 | $13.05 | $13.14 | $4.82 | 6,279,210 |
| 2018-01-12 | $14.17 | $14.24 | $14.00 | $14.01 | $5.14 | 2,954,540 |
| 2018-01-11 | $14.09 | $14.22 | $14.01 | $14.18 | $5.20 | 2,390,850 |
| 2018-01-10 | $14.25 | $14.28 | $14.03 | $14.09 | $5.17 | 3,502,530 |
| 2018-01-09 | $14.08 | $14.33 | $14.05 | $14.30 | $5.25 | 4,022,330 |
| 2018-01-08 | $14.15 | $14.16 | $14.01 | $14.11 | $5.18 | 3,023,980 |
| 2018-01-05 | $14.08 | $14.19 | $13.99 | $14.17 | $5.20 | 3,575,330 |
| 2018-01-04 | $14.20 | $14.23 | $14.00 | $14.04 | $5.15 | 3,662,010 |
| 2018-01-03 | $13.88 | $14.23 | $13.88 | $14.18 | $5.20 | 6,515,220 |
| 2018-01-02 | $13.84 | $13.95 | $13.79 | $13.90 | $5.10 | 2,750,910 |
| 2018-01-01 | $13.80 | $13.80 | $13.80 | $13.80 | $5.06 | 0 |
| 2017-12-29 | $13.77 | $13.91 | $13.73 | $13.80 | $5.06 | 2,382,900 |
| 2017-12-28 | $13.78 | $13.98 | $13.72 | $13.81 | $5.07 | 1,938,720 |
| 2017-12-27 | $14.09 | $14.25 | $13.80 | $13.86 | $5.08 | 2,464,490 |
| 2017-12-26 | $13.79 | $14.17 | $13.72 | $13.97 | $5.12 | 2,472,120 |
| 2017-12-25 | $13.90 | $13.96 | $13.59 | $13.66 | $5.01 | 1,448,890 |
| 2017-12-22 | $13.95 | $14.05 | $13.88 | $13.98 | $5.13 | 835,800 |
| 2017-12-21 | $13.78 | $14.05 | $13.65 | $13.97 | $5.12 | 1,327,140 |
| 2017-12-20 | $14.14 | $14.16 | $13.81 | $13.89 | $5.10 | 1,288,870 |
| 2017-12-19 | $13.95 | $14.15 | $13.85 | $14.15 | $5.19 | 1,371,320 |
| 2017-12-18 | $14.02 | $14.03 | $13.85 | $13.96 | $5.12 | 1,001,400 |
| 2017-12-15 | $13.86 | $14.10 | $13.83 | $14.03 | $5.15 | 1,653,540 |
| 2017-12-14 | $13.85 | $13.92 | $13.77 | $13.85 | $5.08 | 781,390 |
| 2017-12-13 | $13.72 | $13.86 | $13.70 | $13.80 | $5.06 | 912,600 |
| 2017-12-12 | $14.01 | $14.01 | $13.72 | $13.72 | $5.03 | 1,343,800 |
| 2017-12-11 | $13.88 | $14.00 | $13.82 | $13.97 | $5.12 | 1,047,500 |
| 2017-12-08 | $13.77 | $13.98 | $13.71 | $13.87 | $5.09 | 1,280,400 |
| 2017-12-07 | $13.67 | $13.84 | $13.66 | $13.78 | $5.05 | 1,496,260 |
| 2017-12-06 | $13.66 | $13.81 | $13.56 | $13.75 | $5.04 | 1,749,180 |
| 2017-12-05 | $13.98 | $14.03 | $13.45 | $13.60 | $4.99 | 1,869,140 |
| 2017-12-04 | $14.36 | $14.39 | $13.95 | $13.97 | $5.12 | 2,162,960 |
| 2017-12-01 | $14.08 | $14.44 | $14.08 | $14.38 | $5.28 | 1,185,620 |
| 2017-11-30 | $14.17 | $14.29 | $14.05 | $14.11 | $5.18 | 1,093,210 |
| 2017-11-29 | $14.34 | $14.34 | $14.10 | $14.24 | $5.22 | 1,022,230 |
| 2017-11-28 | $14.02 | $14.31 | $14.02 | $14.29 | $5.24 | 1,195,850 |
| 2017-11-27 | $14.21 | $14.24 | $13.99 | $14.02 | $5.14 | 1,042,520 |
| 2017-11-24 | $14.06 | $14.24 | $13.91 | $14.19 | $5.21 | 1,265,890 |
| 2017-11-23 | $14.18 | $14.30 | $14.04 | $14.08 | $5.17 | 1,969,620 |
| 2017-11-22 | $14.33 | $14.39 | $14.06 | $14.15 | $5.19 | 2,037,030 |
| 2017-11-21 | $14.55 | $14.63 | $14.23 | $14.32 | $5.25 | 1,602,300 |
| 2017-11-20 | $14.69 | $14.79 | $14.33 | $14.56 | $5.34 | 1,864,750 |
| 2017-11-17 | $15.19 | $15.21 | $14.60 | $14.68 | $5.39 | 2,312,210 |
| 2017-11-16 | $15.29 | $15.29 | $15.15 | $15.17 | $5.56 | 924,840 |
| 2017-11-15 | $15.10 | $15.31 | $15.06 | $15.28 | $5.61 | 1,573,400 |
| 2017-11-14 | $15.57 | $15.60 | $15.00 | $15.19 | $5.57 | 2,226,960 |
| 2017-11-13 | $15.62 | $15.67 | $15.45 | $15.54 | $5.70 | 1,940,390 |
| 2017-11-10 | $15.61 | $15.66 | $15.43 | $15.57 | $5.71 | 1,772,720 |
| 2017-11-09 | $15.59 | $15.70 | $15.46 | $15.61 | $5.73 | 1,360,120 |
| 2017-11-08 | $15.52 | $15.69 | $15.43 | $15.55 | $5.70 | 1,713,120 |
| 2017-11-07 | $15.59 | $15.59 | $15.35 | $15.55 | $5.70 | 1,820,300 |
| 2017-11-06 | $15.48 | $15.70 | $15.21 | $15.52 | $5.69 | 2,475,840 |
| 2017-11-03 | $16.11 | $16.15 | $15.33 | $15.48 | $5.68 | 3,327,880 |
| 2017-11-02 | $16.22 | $16.37 | $16.04 | $16.04 | $5.88 | 2,154,930 |
| 2017-11-01 | $16.31 | $16.51 | $16.25 | $16.30 | $5.98 | 1,950,840 |
| 2017-10-31 | $16.34 | $16.51 | $16.08 | $16.32 | $5.99 | 2,084,260 |
| 2017-10-30 | $16.87 | $16.98 | $16.30 | $16.34 | $5.99 | 2,954,240 |
| 2017-10-27 | $17.13 | $17.13 | $16.82 | $16.92 | $6.21 | 1,956,100 |
| 2017-10-26 | $17.13 | $17.27 | $17.04 | $17.07 | $6.26 | 2,460,910 |
| 2017-10-25 | $17.13 | $17.22 | $16.97 | $17.16 | $6.29 | 1,762,100 |
| 2017-10-24 | $17.01 | $17.14 | $16.90 | $17.11 | $6.28 | 1,877,730 |
| 2017-10-23 | $16.87 | $17.06 | $16.86 | $17.02 | $6.24 | 1,742,000 |
| 2017-10-20 | $16.53 | $17.06 | $16.32 | $16.88 | $6.19 | 1,394,830 |
| 2017-10-19 | $16.55 | $16.83 | $16.55 | $16.59 | $6.09 | 1,557,650 |
| 2017-10-18 | $16.76 | $16.78 | $16.52 | $16.58 | $6.08 | 1,351,600 |
| 2017-10-17 | $16.53 | $16.81 | $16.50 | $16.63 | $6.10 | 1,605,000 |
| 2017-10-16 | $17.11 | $17.24 | $16.46 | $16.53 | $6.06 | 3,014,900 |
| 2017-10-13 | $17.24 | $17.37 | $17.15 | $17.28 | $6.34 | 2,397,900 |
| 2017-10-12 | $16.92 | $17.39 | $16.82 | $17.29 | $6.34 | 2,941,390 |
| 2017-10-11 | $17.18 | $17.29 | $16.94 | $17.00 | $6.24 | 2,556,890 |
| 2017-10-10 | $16.59 | $17.22 | $16.55 | $17.13 | $6.28 | 3,536,630 |
| 2017-10-09 | $16.42 | $16.72 | $16.42 | $16.51 | $6.06 | 1,716,900 |
| 2017-10-06 | $16.36 | $16.36 | $16.36 | $16.36 | $6.00 | 0 |
| 2017-10-05 | $16.36 | $16.36 | $16.36 | $16.36 | $6.00 | 0 |
| 2017-10-04 | $16.36 | $16.36 | $16.36 | $16.36 | $6.00 | 0 |
| 2017-10-03 | $16.36 | $16.36 | $16.36 | $16.36 | $6.00 | 0 |
| 2017-10-02 | $16.36 | $16.36 | $16.36 | $16.36 | $6.00 | 0 |
| 2017-09-29 | $16.46 | $16.58 | $16.29 | $16.36 | $6.00 | 763,210 |
| 2017-09-28 | $16.41 | $16.45 | $16.25 | $16.36 | $6.00 | 848,470 |
| 2017-09-27 | $16.20 | $16.52 | $16.11 | $16.45 | $6.03 | 1,352,440 |
| 2017-09-26 | $16.03 | $16.28 | $16.03 | $16.21 | $5.95 | 1,634,250 |
| 2017-09-25 | $16.18 | $16.30 | $16.00 | $16.13 | $5.92 | 3,705,510 |
| 2017-09-22 | $16.85 | $16.95 | $16.52 | $16.76 | $6.15 | 2,525,430 |
| 2017-09-21 | $17.33 | $17.40 | $16.88 | $16.95 | $6.22 | 1,940,500 |
| 2017-09-20 | $17.19 | $17.48 | $17.02 | $17.37 | $6.37 | 1,809,500 |
| 2017-09-19 | $17.28 | $17.30 | $17.09 | $17.12 | $6.28 | 1,091,190 |
| 2017-09-18 | $17.09 | $17.23 | $17.09 | $17.22 | $6.32 | 1,591,960 |
| 2017-09-15 | $17.25 | $17.34 | $17.03 | $17.07 | $6.26 | 1,581,850 |
| 2017-09-14 | $17.45 | $17.49 | $17.20 | $17.24 | $6.32 | 1,335,970 |
| 2017-09-13 | $17.24 | $17.49 | $17.24 | $17.40 | $6.38 | 1,750,030 |
| 2017-09-12 | $17.55 | $17.58 | $17.20 | $17.28 | $6.34 | 3,848,950 |
| 2017-09-11 | $17.06 | $17.71 | $16.95 | $17.64 | $6.47 | 4,596,490 |
| 2017-09-08 | $16.89 | $17.17 | $16.84 | $17.02 | $6.24 | 2,025,350 |
| 2017-09-07 | $16.81 | $17.05 | $16.77 | $16.91 | $6.20 | 2,439,170 |
| 2017-09-06 | $16.92 | $16.98 | $16.70 | $16.81 | $6.17 | 1,978,230 |
| 2017-09-05 | $16.91 | $17.05 | $16.89 | $16.98 | $6.23 | 2,112,830 |
| 2017-09-04 | $17.07 | $17.07 | $16.82 | $16.90 | $6.20 | 2,532,800 |
| 2017-09-01 | $16.90 | $17.08 | $16.88 | $17.06 | $6.26 | 3,074,300 |
| 2017-08-31 | $16.92 | $16.97 | $16.82 | $16.91 | $6.20 | 1,315,080 |
| 2017-08-30 | $16.84 | $16.96 | $16.78 | $16.84 | $6.18 | 1,568,970 |
| 2017-08-29 | $17.23 | $17.25 | $16.80 | $16.84 | $6.18 | 2,715,360 |
| 2017-08-28 | $16.98 | $17.34 | $16.95 | $17.29 | $6.34 | 2,756,930 |
| 2017-08-25 | $16.89 | $17.09 | $16.81 | $17.00 | $6.24 | 2,029,940 |
| 2017-08-24 | $16.88 | $16.95 | $16.71 | $16.82 | $6.17 | 1,141,160 |
| 2017-08-23 | $16.64 | $16.95 | $16.64 | $16.88 | $6.19 | 1,377,660 |
| 2017-08-22 | $17.10 | $17.17 | $16.74 | $16.80 | $6.16 | 1,823,100 |
| 2017-08-21 | $17.21 | $17.35 | $17.00 | $17.06 | $6.26 | 2,084,200 |
| 2017-08-18 | $17.11 | $17.39 | $16.99 | $17.15 | $6.29 | 2,402,150 |
| 2017-08-17 | $16.90 | $17.23 | $16.78 | $17.15 | $6.29 | 2,435,780 |
| 2017-08-16 | $16.77 | $17.07 | $16.77 | $16.89 | $6.20 | 2,588,480 |
| 2017-08-15 | $16.78 | $16.97 | $16.62 | $16.86 | $6.18 | 2,483,710 |
| 2017-08-14 | $16.41 | $16.86 | $16.32 | $16.79 | $6.16 | 2,670,670 |
| 2017-08-11 | $15.86 | $16.87 | $15.80 | $16.52 | $6.06 | 5,504,100 |
| 2017-08-10 | $16.15 | $16.20 | $15.87 | $15.91 | $5.84 | 1,857,240 |
| 2017-08-09 | $15.90 | $16.27 | $15.85 | $16.15 | $5.92 | 1,971,140 |
| 2017-08-08 | $16.60 | $16.60 | $15.86 | $15.98 | $5.86 | 4,011,560 |
| 2017-08-07 | $16.74 | $16.78 | $16.60 | $16.70 | $6.13 | 1,488,890 |
| 2017-08-04 | $16.70 | $16.83 | $16.62 | $16.67 | $6.12 | 1,323,130 |
| 2017-08-03 | $16.58 | $16.85 | $16.56 | $16.69 | $6.12 | 1,960,590 |
| 2017-08-02 | $16.73 | $16.84 | $16.58 | $16.59 | $6.09 | 2,307,790 |
| 2017-08-01 | $16.80 | $16.92 | $16.66 | $16.86 | $6.18 | 2,269,630 |
| 2017-07-31 | $16.93 | $16.96 | $16.66 | $16.87 | $6.19 | 2,779,050 |
| 2017-07-28 | $17.10 | $17.27 | $16.81 | $16.93 | $6.21 | 3,604,620 |
| 2017-07-27 | $16.28 | $17.15 | $16.23 | $17.12 | $6.28 | 4,618,740 |
| 2017-07-26 | $16.23 | $16.37 | $16.19 | $16.23 | $5.95 | 995,530 |
| 2017-07-25 | $16.18 | $16.35 | $16.12 | $16.26 | $5.96 | 1,592,090 |
| 2017-07-24 | $16.28 | $16.39 | $16.10 | $16.25 | $5.96 | 1,804,930 |
| 2017-07-21 | $16.20 | $16.38 | $16.00 | $16.31 | $5.98 | 1,406,000 |
| 2017-07-20 | $16.25 | $16.60 | $16.10 | $16.18 | $5.94 | 1,623,190 |
| 2017-07-19 | $16.31 | $16.35 | $16.08 | $16.28 | $5.97 | 1,326,810 |
| 2017-07-18 | $15.70 | $16.29 | $15.60 | $16.25 | $5.96 | 1,886,050 |
| 2017-07-17 | $16.90 | $16.95 | $15.30 | $15.70 | $5.76 | 2,866,900 |
| 2017-07-14 | $16.90 | $17.28 | $16.80 | $16.99 | $6.23 | 2,475,370 |
| 2017-07-13 | $17.24 | $17.27 | $16.80 | $16.92 | $6.19 | 3,454,210 |
| 2017-07-12 | $17.03 | $17.11 | $16.71 | $16.85 | $6.16 | 2,286,240 |
| 2017-07-11 | $17.02 | $17.31 | $16.91 | $17.01 | $6.22 | 2,814,900 |
| 2017-07-10 | $16.70 | $17.08 | $16.64 | $17.01 | $6.22 | 2,648,640 |
| 2017-07-07 | $16.56 | $16.99 | $16.56 | $16.79 | $6.14 | 2,300,640 |
| 2017-07-06 | $16.54 | $16.65 | $16.45 | $16.58 | $6.06 | 2,081,320 |
| 2017-07-05 | $16.19 | $16.58 | $16.17 | $16.54 | $6.05 | 2,295,750 |
| 2017-07-04 | $16.34 | $16.35 | $16.13 | $16.22 | $5.93 | 1,403,770 |
| 2017-07-03 | $16.23 | $16.45 | $16.19 | $16.34 | $5.98 | 1,833,500 |
| 2017-06-30 | $16.33 | $16.33 | $16.33 | $16.33 | $5.97 | 0 |
| 2017-06-29 | $16.33 | $16.33 | $16.33 | $16.33 | $5.97 | 0 |
| 2017-06-28 | $16.20 | $16.49 | $16.14 | $16.33 | $5.97 | 1,707,950 |
| 2017-06-27 | $16.25 | $16.38 | $16.19 | $16.22 | $5.93 | 1,397,540 |
| 2017-06-26 | $15.73 | $16.35 | $15.63 | $16.30 | $5.96 | 2,177,200 |
| 2017-06-23 | $16.05 | $16.13 | $15.40 | $15.73 | $5.75 | 1,488,250 |
| 2017-06-22 | $16.41 | $16.45 | $16.00 | $16.06 | $5.87 | 1,508,480 |
| 2017-06-21 | $16.34 | $16.44 | $16.07 | $16.41 | $6.00 | 1,448,300 |
| 2017-06-20 | $16.12 | $16.48 | $16.08 | $16.20 | $5.93 | 1,938,300 |
| 2017-06-19 | $15.95 | $16.15 | $15.87 | $16.11 | $5.89 | 1,213,540 |
| 2017-06-16 | $16.09 | $16.14 | $15.92 | $15.96 | $5.84 | 1,012,440 |
| 2017-06-15 | $15.80 | $16.11 | $15.80 | $16.08 | $5.88 | 1,476,480 |
| 2017-06-14 | $15.77 | $15.85 | $15.65 | $15.80 | $5.78 | 1,000,120 |
| 2017-06-13 | $15.50 | $15.80 | $15.45 | $15.71 | $5.75 | 1,243,160 |
| 2017-06-12 | $15.83 | $15.83 | $15.59 | $15.61 | $5.71 | 1,469,870 |
| 2017-06-09 | $15.86 | $15.96 | $15.64 | $15.74 | $5.76 | 1,540,740 |
| 2017-06-08 | $16.00 | $16.11 | $15.80 | $15.91 | $5.82 | 1,847,270 |
| 2017-06-07 | $15.71 | $16.07 | $15.70 | $16.03 | $5.86 | 1,828,920 |
| 2017-06-06 | $15.60 | $15.73 | $15.40 | $15.72 | $5.75 | 1,728,140 |
| 2017-06-05 | $15.51 | $15.76 | $15.46 | $15.60 | $5.71 | 1,673,670 |
| 2017-06-02 | $15.46 | $15.67 | $14.92 | $15.59 | $5.70 | 2,508,250 |
| 2017-06-01 | $15.69 | $15.69 | $15.15 | $15.49 | $5.67 | 1,677,470 |
| 2017-05-31 | $15.80 | $15.91 | $15.57 | $15.69 | $5.74 | 1,450,570 |
| 2017-05-30 | $15.55 | $15.55 | $15.55 | $15.55 | $5.69 | 0 |
| 2017-05-29 | $15.55 | $15.55 | $15.55 | $15.55 | $5.69 | 0 |
| 2017-05-26 | $15.72 | $15.89 | $15.42 | $15.55 | $5.69 | 1,805,320 |
| 2017-05-25 | $15.35 | $15.80 | $15.18 | $15.79 | $5.78 | 2,218,580 |
| 2017-05-24 | $15.39 | $15.90 | $15.13 | $15.30 | $5.60 | 2,573,510 |
| 2017-05-23 | $16.04 | $16.25 | $15.45 | $15.51 | $5.67 | 1,771,250 |
| 2017-05-22 | $16.66 | $16.74 | $16.14 | $16.22 | $5.93 | 1,643,930 |
| 2017-05-19 | $16.60 | $16.79 | $16.46 | $16.56 | $6.06 | 1,231,010 |
| 2017-05-18 | $16.98 | $17.10 | $16.53 | $16.59 | $6.07 | 1,927,450 |
| 2017-05-17 | $16.95 | $17.23 | $16.91 | $17.00 | $6.22 | 1,958,490 |
| 2017-05-16 | $16.73 | $17.08 | $16.54 | $17.00 | $6.22 | 1,887,840 |
| 2017-05-15 | $16.32 | $16.91 | $16.32 | $16.73 | $6.12 | 1,831,810 |
| 2017-05-12 | $16.85 | $16.85 | $16.20 | $16.35 | $5.98 | 1,908,330 |
| 2017-05-11 | $16.90 | $16.94 | $16.40 | $16.78 | $6.14 | 1,749,860 |
| 2017-05-10 | $17.70 | $17.82 | $16.70 | $16.93 | $6.19 | 1,842,340 |
| 2017-05-09 | $17.48 | $17.80 | $17.30 | $17.70 | $6.47 | 1,331,420 |
| 2017-05-08 | $17.69 | $18.15 | $17.38 | $17.41 | $6.37 | 1,224,790 |
| 2017-05-05 | $18.30 | $18.45 | $17.83 | $17.99 | $6.58 | 1,049,070 |
| 2017-05-04 | $18.55 | $18.83 | $18.36 | $18.39 | $6.73 | 1,144,290 |
| 2017-05-03 | $18.77 | $18.89 | $18.51 | $18.66 | $6.83 | 1,183,960 |
| 2017-05-02 | $18.45 | $18.78 | $18.31 | $18.62 | $6.81 | 1,493,970 |
| 2017-05-01 | $18.39 | $18.39 | $18.39 | $18.39 | $6.73 | 0 |
| 2017-04-28 | $18.38 | $18.64 | $18.14 | $18.39 | $6.73 | 1,382,720 |
| 2017-04-27 | $18.10 | $18.34 | $17.72 | $18.23 | $6.67 | 1,442,670 |
| 2017-04-26 | $18.11 | $18.35 | $17.63 | $18.14 | $6.63 | 2,138,980 |
| 2017-04-25 | $18.30 | $18.43 | $18.20 | $18.23 | $6.67 | 1,281,880 |
| 2017-04-24 | $18.89 | $18.90 | $18.08 | $18.33 | $6.70 | 1,597,400 |
| 2017-04-21 | $19.24 | $19.48 | $18.86 | $19.00 | $6.95 | 2,211,680 |
| 2017-04-20 | $19.11 | $19.39 | $18.86 | $19.19 | $7.02 | 1,909,560 |
| 2017-04-19 | $19.81 | $20.08 | $18.75 | $19.18 | $7.02 | 2,466,070 |
| 2017-04-18 | $20.30 | $20.53 | $19.92 | $19.96 | $7.30 | 1,301,280 |
| 2017-04-17 | $20.52 | $20.55 | $20.15 | $20.31 | $7.43 | 1,426,630 |
| 2017-04-14 | $20.70 | $20.85 | $20.39 | $20.52 | $7.51 | 1,215,430 |
| 2017-04-13 | $20.53 | $20.77 | $20.42 | $20.77 | $7.60 | 1,835,180 |
| 2017-04-12 | $20.50 | $20.64 | $20.27 | $20.53 | $7.51 | 1,548,690 |
| 2017-04-11 | $20.65 | $20.77 | $20.18 | $20.49 | $7.49 | 1,919,540 |
| 2017-04-10 | $20.55 | $20.85 | $20.50 | $20.73 | $7.58 | 1,626,880 |
| 2017-04-07 | $20.61 | $20.76 | $20.49 | $20.60 | $7.53 | 1,759,310 |
| 2017-04-06 | $20.30 | $20.58 | $20.21 | $20.53 | $7.51 | 1,522,380 |
| 2017-04-05 | $19.89 | $20.42 | $19.30 | $20.40 | $7.46 | 1,771,960 |
| 2017-04-04 | $19.90 | $19.90 | $19.90 | $19.90 | $7.28 | 0 |
| 2017-04-03 | $19.90 | $19.90 | $19.90 | $19.90 | $7.28 | 0 |
| 2017-03-31 | $19.65 | $19.95 | $19.61 | $19.90 | $7.28 | 1,232,910 |
| 2017-03-30 | $20.28 | $20.38 | $19.50 | $19.65 | $7.19 | 2,466,750 |
| 2017-03-29 | $20.70 | $20.74 | $20.20 | $20.35 | $7.44 | 1,495,470 |
| 2017-03-28 | $20.62 | $20.79 | $20.56 | $20.70 | $7.57 | 922,220 |
| 2017-03-27 | $20.78 | $20.96 | $20.56 | $20.68 | $7.56 | 1,983,110 |
| 2017-03-24 | $20.66 | $20.91 | $20.53 | $20.82 | $7.62 | 1,717,460 |
| 2017-03-23 | $20.58 | $20.75 | $20.32 | $20.66 | $7.56 | 2,005,580 |
| 2017-03-22 | $20.82 | $21.07 | $20.52 | $20.62 | $7.54 | 2,132,970 |
| 2017-03-21 | $20.72 | $21.01 | $20.69 | $20.93 | $7.66 | 2,487,500 |
| 2017-03-20 | $20.54 | $20.88 | $20.40 | $20.86 | $7.63 | 1,950,660 |
| 2017-03-17 | $20.66 | $20.73 | $20.47 | $20.54 | $7.51 | 1,286,210 |
| 2017-03-16 | $20.50 | $20.77 | $20.50 | $20.66 | $7.56 | 1,935,440 |
| 2017-03-15 | $20.36 | $20.57 | $20.32 | $20.48 | $7.49 | 1,022,710 |
| 2017-03-14 | $20.63 | $20.67 | $20.36 | $20.44 | $7.48 | 1,659,410 |
| 2017-03-13 | $20.50 | $20.66 | $20.26 | $20.63 | $7.55 | 1,176,270 |
| 2017-03-10 | $20.51 | $20.64 | $20.45 | $20.50 | $7.50 | 758,260 |
| 2017-03-09 | $20.77 | $20.78 | $20.42 | $20.51 | $7.50 | 1,296,170 |
| 2017-03-08 | $20.91 | $20.98 | $20.62 | $20.80 | $7.61 | 2,281,040 |
| 2017-03-07 | $20.30 | $20.91 | $20.30 | $20.88 | $7.64 | 3,315,300 |
| 2017-03-06 | $20.49 | $20.55 | $20.17 | $20.30 | $7.42 | 2,479,400 |
| 2017-03-03 | $20.11 | $20.59 | $20.07 | $20.51 | $7.50 | 1,578,840 |
| 2017-03-02 | $20.70 | $20.78 | $20.02 | $20.11 | $7.36 | 1,945,440 |
| 2017-03-01 | $20.67 | $20.80 | $20.60 | $20.69 | $7.57 | 2,102,300 |
| 2017-02-28 | $20.63 | $20.82 | $20.58 | $20.69 | $7.57 | 1,257,300 |
| 2017-02-27 | $20.88 | $20.88 | $20.53 | $20.71 | $7.57 | 2,391,030 |
| 2017-02-24 | $20.59 | $20.78 | $20.43 | $20.63 | $7.55 | 1,427,930 |
| 2017-02-23 | $20.43 | $20.69 | $20.20 | $20.59 | $7.53 | 2,460,230 |
| 2017-02-22 | $20.43 | $20.46 | $20.26 | $20.43 | $7.47 | 868,200 |
| 2017-02-21 | $20.26 | $20.47 | $20.16 | $20.43 | $7.47 | 1,372,150 |
| 2017-02-20 | $20.04 | $20.39 | $19.94 | $20.29 | $7.42 | 1,579,350 |
| 2017-02-17 | $19.96 | $20.11 | $19.71 | $20.04 | $7.33 | 1,312,830 |
| 2017-02-16 | $20.05 | $20.14 | $19.84 | $19.93 | $7.29 | 1,399,120 |
| 2017-02-15 | $20.30 | $20.43 | $20.04 | $20.06 | $7.34 | 1,234,880 |
| 2017-02-14 | $20.36 | $20.50 | $20.24 | $20.39 | $7.46 | 1,199,410 |
| 2017-02-13 | $20.11 | $20.46 | $20.01 | $20.44 | $7.48 | 1,939,590 |
| 2017-02-10 | $20.31 | $20.33 | $20.08 | $20.15 | $7.37 | 1,624,240 |
| 2017-02-09 | $20.17 | $20.40 | $20.11 | $20.33 | $7.44 | 2,095,560 |
| 2017-02-08 | $20.25 | $20.29 | $19.93 | $20.13 | $7.36 | 1,691,380 |
| 2017-02-07 | $20.58 | $20.61 | $20.16 | $20.34 | $7.44 | 1,549,900 |
| 2017-02-06 | $20.60 | $20.67 | $20.22 | $20.43 | $7.47 | 1,791,500 |
| 2017-02-03 | $20.96 | $20.97 | $20.57 | $20.57 | $7.52 | 1,606,330 |
| 2017-02-02 | $20.96 | $20.96 | $20.96 | $20.96 | $7.67 | 0 |
| 2017-02-01 | $20.96 | $20.96 | $20.96 | $20.96 | $7.67 | 0 |
| 2017-01-31 | $20.96 | $20.96 | $20.96 | $20.96 | $7.67 | 0 |
| 2017-01-30 | $20.96 | $20.96 | $20.96 | $20.96 | $7.67 | 0 |
| 2017-01-27 | $20.96 | $20.96 | $20.96 | $20.96 | $7.67 | 0 |
| 2017-01-26 | $20.81 | $21.02 | $20.60 | $20.96 | $7.67 | 2,034,150 |
| 2017-01-25 | $20.69 | $20.93 | $20.61 | $20.91 | $7.65 | 978,520 |
| 2017-01-24 | $20.98 | $21.07 | $20.62 | $20.75 | $7.59 | 1,387,310 |
| 2017-01-23 | $21.05 | $21.09 | $20.78 | $20.99 | $7.68 | 1,521,450 |
| 2017-01-20 | $20.66 | $21.04 | $20.42 | $20.98 | $7.67 | 1,849,800 |
| 2017-01-19 | $20.77 | $21.66 | $20.56 | $20.82 | $7.62 | 2,782,520 |
| 2017-01-18 | $20.33 | $20.66 | $20.20 | $20.56 | $7.52 | 1,697,150 |
| 2017-01-17 | $20.20 | $20.58 | $20.02 | $20.34 | $7.44 | 1,787,940 |
| 2017-01-16 | $20.79 | $20.90 | $19.66 | $20.32 | $7.43 | 3,364,660 |
| 2017-01-13 | $20.88 | $21.28 | $20.64 | $20.98 | $7.67 | 2,396,430 |
| 2017-01-12 | $20.81 | $21.25 | $20.80 | $20.96 | $7.67 | 2,201,740 |
| 2017-01-11 | $21.15 | $21.45 | $20.80 | $20.80 | $7.61 | 2,101,510 |
| 2017-01-10 | $21.30 | $21.45 | $21.03 | $21.27 | $7.78 | 1,502,680 |
| 2017-01-09 | $21.23 | $21.48 | $21.07 | $21.37 | $7.82 | 1,980,610 |
| 2017-01-06 | $20.81 | $21.41 | $20.81 | $21.39 | $7.82 | 3,389,850 |
| 2017-01-05 | $21.29 | $21.29 | $20.80 | $21.08 | $7.71 | 3,395,050 |
| 2017-01-04 | $20.25 | $21.33 | $20.13 | $21.33 | $7.80 | 4,800,570 |
| 2017-01-03 | $19.56 | $20.27 | $19.56 | $20.26 | $7.41 | 3,312,810 |
| 2017-01-02 | $19.58 | $19.58 | $19.58 | $19.58 | $7.16 | 0 |
| 2016-12-30 | $19.83 | $19.87 | $19.35 | $19.58 | $7.16 | 2,143,000 |
| 2016-12-29 | $19.72 | $19.87 | $19.62 | $19.75 | $7.22 | 1,060,500 |
| 2016-12-28 | $19.83 | $19.92 | $19.66 | $19.75 | $7.22 | 1,371,830 |
| 2016-12-27 | $19.74 | $19.93 | $19.66 | $19.82 | $7.25 | 1,534,380 |
| 2016-12-26 | $19.44 | $19.80 | $19.33 | $19.74 | $7.22 | 1,485,030 |
| 2016-12-23 | $19.83 | $19.93 | $19.35 | $19.44 | $7.11 | 1,911,720 |
| 2016-12-22 | $19.83 | $19.92 | $19.63 | $19.80 | $7.24 | 1,194,870 |
| 2016-12-21 | $19.59 | $19.83 | $19.55 | $19.80 | $7.24 | 1,369,270 |
| 2016-12-20 | $19.45 | $19.63 | $19.32 | $19.54 | $7.15 | 1,227,300 |
| 2016-12-19 | $20.00 | $20.13 | $19.20 | $19.41 | $7.10 | 4,269,210 |
| 2016-12-16 | $19.81 | $20.18 | $19.68 | $20.00 | $7.32 | 3,243,800 |
| 2016-12-15 | $19.71 | $20.33 | $19.62 | $19.88 | $7.27 | 3,949,400 |
| 2016-12-14 | $19.88 | $20.07 | $19.25 | $19.88 | $7.27 | 3,971,950 |
| 2016-12-13 | $19.50 | $19.91 | $19.13 | $19.66 | $7.19 | 4,719,100 |
| 2016-12-12 | $20.66 | $20.79 | $19.30 | $19.55 | $7.15 | 4,709,400 |
| 2016-12-09 | $20.49 | $20.70 | $20.30 | $20.66 | $7.56 | 2,269,970 |
| 2016-12-08 | $20.86 | $21.03 | $20.47 | $20.47 | $7.49 | 2,175,760 |
| 2016-12-07 | $20.80 | $21.03 | $20.65 | $20.95 | $7.66 | 1,887,020 |
| 2016-12-06 | $20.76 | $20.94 | $20.41 | $20.72 | $7.58 | 2,498,540 |
| 2016-12-05 | $21.34 | $21.59 | $20.71 | $20.73 | $7.58 | 2,624,340 |
| 2016-12-02 | $21.98 | $22.04 | $21.11 | $21.50 | $7.86 | 3,108,520 |
| 2016-12-01 | $21.95 | $22.08 | $21.43 | $22.04 | $8.06 | 3,899,800 |
| 2016-11-30 | $22.00 | $22.17 | $21.73 | $21.96 | $8.03 | 2,815,760 |
| 2016-11-29 | $21.55 | $22.20 | $21.55 | $22.00 | $8.05 | 3,875,150 |
| 2016-11-28 | $22.00 | $22.24 | $21.55 | $21.55 | $7.88 | 2,598,510 |
| 2016-11-25 | $22.03 | $22.29 | $21.70 | $21.95 | $8.03 | 2,874,230 |
| 2016-11-24 | $22.30 | $22.68 | $21.81 | $22.18 | $8.11 | 5,129,890 |
| 2016-11-23 | $22.48 | $22.58 | $21.95 | $22.47 | $8.22 | 5,379,880 |
| 2016-11-22 | $22.58 | $22.80 | $22.26 | $22.51 | $8.23 | 4,142,010 |
| 2016-11-21 | $22.05 | $22.62 | $21.91 | $22.58 | $8.26 | 5,572,700 |
| 2016-11-18 | $22.00 | $22.53 | $21.53 | $22.30 | $8.16 | 7,607,870 |
| 2016-11-17 | $21.94 | $22.40 | $21.72 | $21.72 | $7.94 | 5,732,130 |
| 2016-11-16 | $21.80 | $22.27 | $21.41 | $22.08 | $8.08 | 6,092,140 |
| 2016-11-15 | $21.72 | $21.96 | $21.21 | $21.84 | $7.99 | 4,552,370 |
| 2016-11-14 | $21.66 | $22.13 | $21.33 | $21.60 | $7.90 | 4,855,480 |
| 2016-11-11 | $20.96 | $21.67 | $20.88 | $21.60 | $7.90 | 4,990,950 |
| 2016-11-10 | $21.08 | $21.11 | $20.69 | $20.98 | $7.67 | 4,505,060 |
| 2016-11-09 | $20.94 | $21.25 | $20.41 | $20.85 | $7.63 | 6,387,550 |
| 2016-11-08 | $20.24 | $20.95 | $20.05 | $20.93 | $7.66 | 6,004,760 |
| 2016-11-07 | $20.70 | $20.70 | $20.00 | $20.05 | $7.33 | 4,071,200 |
| 2016-11-04 | $20.10 | $20.37 | $19.98 | $20.30 | $7.42 | 6,424,830 |
| 2016-11-03 | $19.44 | $20.20 | $19.44 | $20.00 | $7.32 | 6,216,620 |
| 2016-11-02 | $19.51 | $19.68 | $19.41 | $19.48 | $7.12 | 2,878,210 |
| 2016-11-01 | $19.04 | $19.67 | $19.04 | $19.64 | $7.18 | 6,553,660 |
| 2016-10-31 | $19.01 | $19.13 | $18.85 | $19.04 | $6.96 | 0 |
| 2016-10-28 | $19.00 | $19.20 | $18.71 | $19.05 | $6.97 | 4,244,110 |
| 2016-10-27 | $18.80 | $19.05 | $18.58 | $19.01 | $6.95 | 3,335,260 |
| 2016-10-26 | $18.78 | $18.85 | $18.52 | $18.80 | $6.88 | 1,796,950 |
| 2016-10-25 | $19.15 | $19.15 | $18.52 | $18.72 | $6.85 | 3,620,900 |
| 2016-10-24 | $19.52 | $19.52 | $18.88 | $19.00 | $6.95 | 4,658,500 |
| 2016-10-21 | $19.11 | $19.55 | $18.83 | $19.24 | $7.04 | 6,102,150 |
| 2016-10-20 | $19.02 | $19.30 | $18.92 | $19.20 | $7.02 | 3,874,370 |
| 2016-10-19 | $18.92 | $19.06 | $18.76 | $19.02 | $6.96 | 3,626,450 |
| 2016-10-18 | $18.80 | $18.98 | $18.66 | $18.93 | $6.92 | 2,831,770 |
| 2016-10-17 | $18.74 | $19.08 | $18.58 | $18.83 | $6.89 | 3,592,090 |
| 2016-10-14 | $18.72 | $18.96 | $18.68 | $18.85 | $6.89 | 3,297,190 |
| 2016-10-13 | $18.80 | $18.85 | $18.67 | $18.77 | $6.87 | 2,059,280 |
| 2016-10-12 | $18.62 | $18.80 | $18.54 | $18.80 | $6.88 | 3,074,320 |
| 2016-10-11 | $18.66 | $18.79 | $18.55 | $18.72 | $6.85 | 2,806,250 |
| 2016-10-10 | $18.20 | $18.88 | $18.02 | $18.70 | $6.84 | 3,848,670 |
| 2016-10-07 | $18.10 | $18.10 | $18.10 | $18.10 | $6.62 | 0 |
| 2016-10-06 | $18.10 | $18.10 | $18.10 | $18.10 | $6.62 | 0 |
| 2016-10-05 | $18.10 | $18.10 | $18.10 | $18.10 | $6.62 | 0 |
| 2016-10-04 | $18.10 | $18.10 | $18.10 | $18.10 | $6.62 | 0 |
| 2016-10-03 | $18.10 | $18.10 | $18.10 | $18.10 | $6.62 | 0 |
| 2016-09-30 | $18.34 | $18.34 | $17.94 | $18.10 | $6.62 | 1,418,030 |
| 2016-09-29 | $18.10 | $18.23 | $17.89 | $18.17 | $6.65 | 1,991,010 |
| 2016-09-28 | $18.20 | $18.28 | $17.88 | $18.09 | $6.62 | 2,131,060 |
| 2016-09-27 | $18.53 | $18.68 | $17.72 | $18.23 | $6.67 | 4,873,420 |
| 2016-09-26 | $19.02 | $19.21 | $18.60 | $18.63 | $6.81 | 2,792,700 |
| 2016-09-23 | $18.87 | $19.45 | $18.87 | $19.18 | $7.02 | 4,918,320 |
| 2016-09-22 | $18.70 | $18.90 | $18.65 | $18.85 | $6.89 | 1,378,720 |
| 2016-09-21 | $18.70 | $18.76 | $18.53 | $18.63 | $6.81 | 1,160,100 |
| 2016-09-20 | $19.05 | $19.08 | $18.56 | $18.70 | $6.84 | 2,206,630 |
| 2016-09-19 | $18.90 | $19.13 | $18.81 | $19.03 | $6.96 | 2,924,400 |
| 2016-09-16 | $18.84 | $18.84 | $18.84 | $18.84 | $6.89 | 0 |
| 2016-09-15 | $18.84 | $18.84 | $18.84 | $18.84 | $6.89 | 0 |
| 2016-09-14 | $18.79 | $19.08 | $18.69 | $18.84 | $6.89 | 2,811,270 |
| 2016-09-13 | $18.57 | $19.06 | $18.45 | $18.90 | $6.91 | 4,426,040 |
| 2016-09-12 | $18.00 | $18.68 | $17.93 | $18.54 | $6.78 | 4,741,530 |
| 2016-09-09 | $18.39 | $18.51 | $18.26 | $18.39 | $6.73 | 2,170,500 |
| 2016-09-08 | $18.31 | $18.46 | $18.23 | $18.39 | $6.73 | 1,349,400 |
| 2016-09-07 | $18.52 | $18.61 | $18.30 | $18.39 | $6.73 | 1,495,500 |
| 2016-09-06 | $18.44 | $18.60 | $18.21 | $18.55 | $6.78 | 2,176,600 |
| 2016-09-05 | $18.36 | $18.45 | $18.21 | $18.45 | $6.75 | 1,340,190 |
| 2016-09-02 | $18.39 | $18.39 | $18.12 | $18.20 | $6.66 | 1,679,490 |
| 2016-09-01 | $18.45 | $18.56 | $18.28 | $18.28 | $6.69 | 1,768,190 |
| 2016-08-31 | $18.66 | $18.78 | $18.28 | $18.46 | $6.75 | 3,234,140 |
| 2016-08-30 | $18.91 | $18.95 | $18.44 | $18.76 | $6.86 | 6,246,740 |
| 2016-08-29 | $18.26 | $18.88 | $18.12 | $18.80 | $6.88 | 5,851,650 |
| 2016-08-26 | $18.01 | $18.39 | $17.93 | $18.32 | $6.70 | 3,207,060 |
| 2016-08-25 | $18.16 | $18.17 | $17.76 | $18.08 | $6.61 | 1,606,880 |
| 2016-08-24 | $17.88 | $18.24 | $17.81 | $18.16 | $6.64 | 1,828,510 |
| 2016-08-23 | $18.11 | $18.31 | $17.75 | $17.88 | $6.54 | 2,291,370 |
| 2016-08-22 | $18.20 | $18.30 | $18.04 | $18.18 | $6.65 | 1,506,840 |
| 2016-08-19 | $18.18 | $18.47 | $18.08 | $18.16 | $6.64 | 3,197,450 |
| 2016-08-18 | $18.40 | $18.58 | $18.04 | $18.18 | $6.65 | 3,995,600 |
| 2016-08-17 | $18.88 | $19.19 | $18.26 | $18.47 | $6.76 | 6,200,350 |
| 2016-08-16 | $18.67 | $18.88 | $18.35 | $18.77 | $6.87 | 5,137,040 |
| 2016-08-15 | $18.01 | $18.56 | $18.01 | $18.48 | $6.76 | 5,957,840 |
| 2016-08-12 | $18.23 | $18.40 | $17.83 | $18.03 | $6.59 | 2,847,950 |
| 2016-08-11 | $18.12 | $18.45 | $17.92 | $18.30 | $6.69 | 3,297,010 |
| 2016-08-10 | $18.28 | $18.36 | $18.12 | $18.12 | $6.63 | 1,639,440 |
| 2016-08-09 | $18.24 | $18.40 | $17.96 | $18.37 | $6.72 | 6,451,750 |
| 2016-08-08 | $17.70 | $18.18 | $17.53 | $18.08 | $6.61 | 3,380,490 |
| 2016-08-05 | $17.99 | $17.99 | $17.49 | $17.75 | $6.49 | 2,649,850 |
| 2016-08-04 | $17.77 | $17.98 | $17.65 | $17.95 | $6.57 | 3,179,970 |
| 2016-08-03 | $17.70 | $17.89 | $17.36 | $17.77 | $6.50 | 3,023,830 |
| 2016-08-02 | $17.19 | $17.55 | $17.13 | $17.52 | $6.41 | 2,809,360 |
| 2016-08-01 | $17.60 | $17.73 | $16.69 | $17.36 | $6.35 | 4,032,020 |
| 2016-07-29 | $17.59 | $17.88 | $17.17 | $17.75 | $6.49 | 5,951,030 |
| 2016-07-28 | $17.57 | $17.78 | $17.41 | $17.68 | $6.47 | 4,005,920 |
| 2016-07-27 | $18.66 | $18.66 | $17.32 | $17.58 | $6.43 | 6,920,070 |
| 2016-07-26 | $17.97 | $18.48 | $17.87 | $18.36 | $6.72 | 6,651,780 |
| 2016-07-25 | $17.74 | $18.05 | $17.64 | $18.00 | $6.58 | 2,451,900 |
| 2016-07-22 | $17.75 | $18.00 | $17.47 | $17.88 | $6.54 | 3,979,500 |
| 2016-07-21 | $18.45 | $18.68 | $17.60 | $17.88 | $6.54 | 6,690,150 |
| 2016-07-20 | $18.02 | $18.45 | $17.84 | $18.18 | $6.65 | 5,108,560 |
| 2016-07-19 | $17.73 | $18.20 | $17.40 | $18.18 | $6.65 | 4,187,290 |
| 2016-07-18 | $18.47 | $18.47 | $17.48 | $17.72 | $6.48 | 4,828,270 |
| 2016-07-15 | $18.03 | $18.54 | $17.87 | $18.12 | $6.63 | 7,779,260 |
| 2016-07-14 | $17.56 | $17.86 | $17.43 | $17.80 | $6.51 | 4,790,410 |
| 2016-07-13 | $17.39 | $17.78 | $17.14 | $17.70 | $6.47 | 5,596,630 |
| 2016-07-12 | $16.88 | $17.25 | $16.73 | $17.23 | $6.30 | 3,518,780 |
| 2016-07-11 | $16.95 | $17.06 | $16.84 | $16.85 | $6.16 | 2,944,940 |
| 2016-07-08 | $17.17 | $17.19 | $16.88 | $16.94 | $6.20 | 2,973,420 |
| 2016-07-07 | $16.84 | $17.45 | $16.84 | $17.11 | $6.26 | 7,257,760 |
| 2016-07-06 | $16.72 | $16.98 | $16.62 | $16.89 | $6.18 | 2,658,680 |
| 2016-07-05 | $16.64 | $16.95 | $16.62 | $16.80 | $6.14 | 3,499,890 |
| 2016-07-04 | $16.30 | $17.15 | $16.30 | $16.71 | $6.11 | 5,458,080 |
| 2016-07-01 | $16.18 | $16.84 | $16.09 | $16.42 | $6.01 | 5,813,930 |
| 2016-06-30 | $16.13 | $16.20 | $15.85 | $16.15 | $5.91 | 2,798,870 |
| 2016-06-29 | $16.16 | $16.34 | $16.02 | $16.13 | $5.90 | 2,797,230 |
| 2016-06-28 | $15.72 | $16.19 | $15.71 | $16.10 | $5.89 | 3,305,870 |
| 2016-06-27 | $15.29 | $15.80 | $15.29 | $15.77 | $5.77 | 1,981,700 |
| 2016-06-24 | $15.69 | $15.82 | $15.01 | $15.40 | $5.63 | 2,467,190 |
| 2016-06-23 | $15.83 | $15.96 | $15.55 | $15.75 | $5.76 | 2,105,100 |
| 2016-06-22 | $15.31 | $15.75 | $15.25 | $15.68 | $5.74 | 1,854,930 |
| 2016-06-21 | $15.71 | $15.82 | $15.10 | $15.32 | $5.60 | 1,972,000 |
| 2016-06-20 | $15.69 | $15.70 | $15.35 | $15.65 | $5.72 | 1,708,800 |
| 2016-06-17 | $15.71 | $15.89 | $15.63 | $15.66 | $5.73 | 2,319,200 |
| 2016-06-16 | $15.80 | $15.83 | $15.62 | $15.63 | $5.72 | 3,218,710 |
| 2016-06-15 | $15.07 | $16.05 | $15.07 | $16.03 | $5.86 | 6,069,250 |
| 2016-06-14 | $15.14 | $15.24 | $14.95 | $15.07 | $5.51 | 2,318,390 |
| 2016-06-13 | $15.98 | $15.98 | $15.07 | $15.07 | $5.51 | 2,411,820 |
| 2016-06-10 | $16.12 | $16.12 | $16.12 | $16.12 | $5.90 | 0 |
| 2016-06-09 | $16.12 | $16.12 | $16.12 | $16.12 | $5.90 | 0 |
| 2016-06-08 | $16.23 | $16.28 | $16.06 | $16.12 | $5.90 | 2,428,780 |
| 2016-06-07 | $16.24 | $16.29 | $16.01 | $16.20 | $5.93 | 2,698,970 |
| 2016-06-06 | $16.28 | $16.40 | $16.07 | $16.21 | $5.93 | 3,297,620 |
| 2016-06-03 | $16.75 | $16.94 | $16.65 | $16.89 | $5.96 | 4,654,010 |
| 2016-06-02 | $16.69 | $16.97 | $16.65 | $16.77 | $5.92 | 2,953,000 |
| 2016-06-01 | $16.84 | $17.09 | $16.63 | $16.68 | $5.89 | 4,028,690 |
| 2016-05-31 | $16.48 | $16.89 | $16.39 | $16.83 | $5.94 | 5,081,250 |
| 2016-05-30 | $16.45 | $16.66 | $16.23 | $16.38 | $5.78 | 2,423,000 |
| 2016-05-27 | $16.15 | $16.57 | $16.01 | $16.36 | $5.78 | 3,220,820 |
| 2016-05-26 | $16.06 | $16.16 | $15.72 | $16.14 | $5.70 | 1,727,250 |
| 2016-05-25 | $16.38 | $16.43 | $16.01 | $16.14 | $5.70 | 2,821,770 |
| 2016-05-24 | $16.00 | $16.18 | $15.79 | $16.14 | $5.70 | 2,156,610 |
| 2016-05-23 | $16.30 | $16.35 | $16.01 | $16.15 | $5.70 | 3,914,780 |
| 2016-05-20 | $15.85 | $16.22 | $15.62 | $16.19 | $5.72 | 3,367,830 |
| 2016-05-19 | $15.58 | $15.94 | $15.51 | $15.78 | $5.57 | 2,391,890 |
| 2016-05-18 | $15.51 | $15.85 | $15.15 | $15.68 | $5.54 | 3,273,550 |
| 2016-05-17 | $15.51 | $15.66 | $15.33 | $15.51 | $5.48 | 1,518,930 |
| 2016-05-16 | $15.38 | $15.61 | $15.27 | $15.52 | $5.48 | 1,619,680 |
| 2016-05-13 | $15.42 | $15.58 | $15.31 | $15.42 | $5.45 | 1,119,910 |
| 2016-05-12 | $15.35 | $15.55 | $15.06 | $15.42 | $5.45 | 1,959,440 |
| 2016-05-11 | $15.60 | $15.75 | $15.30 | $15.45 | $5.46 | 1,734,390 |
| 2016-05-10 | $15.59 | $15.73 | $15.37 | $15.44 | $5.45 | 1,014,810 |
| 2016-05-09 | $15.77 | $15.95 | $15.30 | $15.59 | $5.51 | 2,179,460 |
| 2016-05-06 | $16.68 | $16.77 | $15.81 | $15.98 | $5.64 | 3,240,920 |
| 2016-05-05 | $16.49 | $16.71 | $16.33 | $16.63 | $5.87 | 1,920,520 |
| 2016-05-04 | $16.39 | $16.61 | $16.31 | $16.50 | $5.83 | 2,310,450 |
| 2016-05-03 | $16.15 | $16.58 | $16.06 | $16.50 | $5.83 | 2,259,310 |
| 2016-05-02 | $16.17 | $16.17 | $16.17 | $16.17 | $5.71 | 0 |
| 2016-04-29 | $16.03 | $16.29 | $15.96 | $16.17 | $5.71 | 1,381,700 |
| 2016-04-28 | $16.08 | $16.08 | $15.73 | $16.08 | $5.68 | 1,523,680 |
| 2016-04-27 | $16.09 | $16.15 | $15.93 | $16.03 | $5.66 | 2,067,620 |
| 2016-04-26 | $15.92 | $16.09 | $15.81 | $16.06 | $5.67 | 1,626,840 |
| 2016-04-25 | $16.29 | $16.30 | $15.70 | $16.04 | $5.66 | 1,835,760 |
| 2016-04-22 | $15.83 | $16.09 | $15.79 | $15.99 | $5.65 | 1,701,610 |
| 2016-04-21 | $15.91 | $16.19 | $15.72 | $15.83 | $5.59 | 1,752,000 |
| 2016-04-20 | $16.83 | $16.98 | $15.71 | $15.98 | $5.64 | 4,118,010 |
| 2016-04-19 | $16.99 | $17.23 | $16.66 | $16.95 | $5.99 | 2,938,470 |
| 2016-04-18 | $17.18 | $17.27 | $16.91 | $16.99 | $6.00 | 2,636,480 |
| 2016-04-15 | $16.82 | $17.47 | $16.82 | $17.27 | $6.10 | 4,248,530 |
| 2016-04-14 | $16.81 | $16.99 | $16.69 | $16.92 | $5.97 | 3,023,650 |
| 2016-04-13 | $16.66 | $16.91 | $16.64 | $16.66 | $5.88 | 3,448,440 |
| 2016-04-12 | $16.90 | $16.90 | $16.47 | $16.64 | $5.88 | 3,097,150 |
| 2016-04-11 | $16.47 | $16.80 | $16.21 | $16.73 | $5.91 | 4,902,500 |
| 2016-04-08 | $16.37 | $16.58 | $16.10 | $16.44 | $5.81 | 2,740,530 |
| 2016-04-07 | $16.71 | $16.95 | $16.31 | $16.59 | $5.86 | 3,302,820 |
| 2016-04-06 | $16.58 | $16.95 | $16.42 | $16.66 | $5.88 | 3,243,660 |
| 2016-04-05 | $16.27 | $16.77 | $16.13 | $16.68 | $5.89 | 3,576,830 |
| 2016-04-04 | $16.29 | $16.29 | $16.29 | $16.29 | $5.75 | 0 |
| 2016-04-01 | $16.02 | $16.30 | $15.86 | $16.29 | $5.75 | 3,236,490 |
| 2016-03-31 | $16.23 | $16.28 | $16.00 | $16.01 | $5.65 | 2,204,850 |
| 2016-03-30 | $15.96 | $16.25 | $15.79 | $16.20 | $5.72 | 2,685,080 |
| 2016-03-29 | $15.65 | $15.99 | $15.53 | $15.80 | $5.58 | 2,265,310 |
| 2016-03-28 | $15.80 | $16.23 | $15.56 | $15.71 | $5.55 | 3,245,020 |
| 2016-03-25 | $15.52 | $15.75 | $15.42 | $15.70 | $5.54 | 2,195,010 |
| 2016-03-24 | $15.96 | $15.96 | $15.54 | $15.54 | $5.49 | 2,501,830 |
| 2016-03-23 | $15.84 | $16.12 | $15.70 | $15.94 | $5.63 | 1,965,270 |
| 2016-03-22 | $15.70 | $16.02 | $15.60 | $15.80 | $5.58 | 2,094,810 |
| 2016-03-21 | $15.63 | $15.90 | $15.58 | $15.81 | $5.58 | 3,297,750 |
| 2016-03-18 | $15.10 | $15.63 | $14.90 | $15.50 | $5.47 | 3,533,020 |
| 2016-03-17 | $14.46 | $15.07 | $14.41 | $14.98 | $5.29 | 3,417,020 |
| 2016-03-16 | $14.94 | $15.19 | $14.35 | $14.45 | $5.10 | 1,995,810 |
| 2016-03-15 | $14.77 | $14.86 | $14.62 | $14.71 | $5.19 | 1,315,780 |
| 2016-03-14 | $14.46 | $14.97 | $14.46 | $14.71 | $5.19 | 2,769,780 |
| 2016-03-11 | $14.08 | $14.28 | $13.88 | $14.24 | $5.03 | 1,255,610 |
| 2016-03-10 | $14.42 | $14.70 | $14.07 | $14.08 | $4.97 | 1,697,250 |
| 2016-03-09 | $14.24 | $14.61 | $14.05 | $14.42 | $5.09 | 2,448,440 |
| 2016-03-08 | $14.15 | $14.60 | $13.77 | $14.47 | $5.11 | 2,257,570 |
| 2016-03-07 | $14.00 | $14.46 | $14.00 | $14.29 | $5.05 | 1,737,520 |
| 2016-03-04 | $14.45 | $14.65 | $13.72 | $13.90 | $4.91 | 2,249,350 |
| 2016-03-03 | $14.58 | $14.93 | $14.50 | $14.56 | $5.14 | 2,197,700 |
| 2016-03-02 | $14.03 | $14.65 | $13.86 | $14.64 | $5.17 | 3,024,200 |
| 2016-03-01 | $14.10 | $14.20 | $13.35 | $13.98 | $4.94 | 3,885,000 |
| 2016-02-29 | $15.43 | $15.46 | $14.31 | $14.31 | $5.05 | 3,404,100 |
| 2016-02-26 | $15.90 | $15.90 | $15.90 | $15.90 | $5.61 | 0 |
| 2016-02-25 | $15.90 | $15.90 | $15.90 | $15.90 | $5.61 | 0 |
| 2016-02-24 | $15.90 | $15.90 | $15.90 | $15.90 | $5.61 | 0 |
| 2016-02-23 | $15.90 | $15.90 | $15.90 | $15.90 | $5.61 | 0 |
| 2016-02-22 | $15.90 | $15.90 | $15.90 | $15.90 | $5.61 | 0 |
| 2016-02-19 | $15.90 | $15.90 | $15.90 | $15.90 | $5.61 | 0 |
| 2016-02-18 | $15.98 | $16.05 | $15.74 | $15.90 | $5.61 | 2,819,370 |
| 2016-02-17 | $15.99 | $16.01 | $15.58 | $15.91 | $5.62 | 3,467,890 |
| 2016-02-16 | $15.61 | $16.08 | $15.61 | $16.05 | $5.67 | 4,017,410 |
| 2016-02-15 | $15.00 | $15.80 | $14.88 | $15.70 | $5.54 | 2,941,680 |
| 2016-02-12 | $15.39 | $15.39 | $15.39 | $15.39 | $5.43 | 0 |
| 2016-02-11 | $15.39 | $15.39 | $15.39 | $15.39 | $5.43 | 0 |
| 2016-02-10 | $15.39 | $15.39 | $15.39 | $15.39 | $5.43 | 0 |
| 2016-02-09 | $15.39 | $15.39 | $15.39 | $15.39 | $5.43 | 0 |
| 2016-02-08 | $15.39 | $15.39 | $15.39 | $15.39 | $5.43 | 0 |
| 2016-02-05 | $15.90 | $16.56 | $15.13 | $15.39 | $5.43 | 4,663,140 |
| 2016-02-04 | $15.09 | $15.37 | $15.02 | $15.27 | $5.39 | 3,654,250 |
| 2016-02-03 | $14.55 | $15.50 | $14.55 | $15.13 | $5.34 | 6,089,550 |
| 2016-02-02 | $14.15 | $14.85 | $14.06 | $14.66 | $5.18 | 3,266,090 |
| 2016-02-01 | $14.29 | $14.42 | $13.81 | $14.02 | $4.95 | 2,200,020 |
| 2016-01-29 | $13.65 | $14.41 | $13.51 | $14.41 | $5.09 | 3,397,130 |
| 2016-01-28 | $13.99 | $14.17 | $13.51 | $13.60 | $4.80 | 2,270,100 |
| 2016-01-27 | $14.24 | $14.32 | $13.22 | $14.18 | $5.01 | 5,233,430 |
| 2016-01-26 | $14.80 | $14.93 | $13.70 | $14.00 | $4.94 | 4,866,050 |
| 2016-01-25 | $14.88 | $15.12 | $14.70 | $15.01 | $5.30 | 3,332,320 |
| 2016-01-22 | $14.66 | $14.78 | $14.20 | $14.70 | $5.19 | 4,003,090 |
| 2016-01-21 | $14.80 | $15.17 | $14.40 | $14.40 | $5.08 | 4,775,300 |
| 2016-01-20 | $15.13 | $15.40 | $14.82 | $14.97 | $5.29 | 4,340,700 |
| 2016-01-19 | $14.76 | $15.35 | $14.50 | $15.30 | $5.40 | 4,951,730 |
| 2016-01-18 | $14.59 | $15.25 | $14.45 | $14.84 | $5.24 | 4,223,440 |
| 2016-01-15 | $15.03 | $15.25 | $14.50 | $14.67 | $5.18 | 3,300,490 |
| 2016-01-14 | $14.07 | $15.40 | $13.99 | $15.24 | $5.38 | 4,396,830 |
| 2016-01-13 | $15.05 | $15.35 | $14.40 | $14.54 | $5.13 | 3,274,650 |
| 2016-01-12 | $14.50 | $15.21 | $14.41 | $15.05 | $5.31 | 5,667,920 |
| 2016-01-11 | $15.48 | $15.55 | $14.41 | $14.45 | $5.10 | 6,480,250 |
| 2016-01-08 | $16.20 | $16.30 | $14.72 | $15.75 | $5.56 | 5,758,610 |
| 2016-01-07 | $16.96 | $17.08 | $15.67 | $15.67 | $5.53 | 1,624,900 |
| 2016-01-06 | $17.11 | $17.70 | $17.02 | $17.41 | $6.15 | 4,706,630 |
| 2016-01-05 | $17.10 | $17.98 | $16.53 | $17.10 | $6.04 | 7,951,000 |
| 2016-01-04 | $20.30 | $20.44 | $18.23 | $18.23 | $6.44 | 7,372,710 |
| 2016-01-01 | $20.25 | $20.25 | $20.25 | $20.25 | $7.15 | 0 |
| 2015-12-31 | $20.41 | $20.71 | $19.91 | $20.25 | $7.15 | 8,072,750 |
| 2015-12-30 | $19.29 | $20.50 | $19.19 | $20.00 | $7.06 | 8,285,060 |
| 2015-12-29 | $19.06 | $19.25 | $18.90 | $19.25 | $6.80 | 3,368,870 |
| 2015-12-28 | $19.52 | $20.23 | $19.00 | $19.15 | $6.76 | 7,335,460 |
| 2015-12-25 | $19.15 | $19.65 | $19.12 | $19.47 | $6.88 | 3,158,210 |
| 2015-12-24 | $19.26 | $19.39 | $18.50 | $19.14 | $6.76 | 4,396,110 |
| 2015-12-23 | $19.74 | $19.95 | $19.18 | $19.25 | $6.80 | 5,422,550 |
| 2015-12-22 | $19.70 | $19.79 | $19.48 | $19.69 | $6.95 | 3,284,480 |
| 2015-12-21 | $19.61 | $19.98 | $19.47 | $19.70 | $6.96 | 5,026,130 |
| 2015-12-18 | $19.43 | $19.62 | $19.19 | $19.54 | $6.90 | 4,778,880 |
| 2015-12-17 | $18.90 | $19.66 | $18.89 | $19.49 | $6.88 | 5,692,610 |
| 2015-12-16 | $18.74 | $19.20 | $18.74 | $18.93 | $6.68 | 3,676,210 |
| 2015-12-15 | $18.53 | $19.02 | $18.51 | $18.70 | $6.60 | 3,571,100 |
| 2015-12-14 | $18.00 | $18.53 | $17.76 | $18.53 | $6.54 | 3,302,440 |
| 2015-12-11 | $18.30 | $18.36 | $18.05 | $18.20 | $6.43 | 1,897,520 |
| 2015-12-10 | $18.26 | $18.53 | $18.25 | $18.38 | $6.49 | 2,453,590 |
| 2015-12-09 | $18.25 | $18.46 | $18.15 | $18.33 | $6.47 | 3,498,470 |
| 2015-12-08 | $19.02 | $19.20 | $18.33 | $18.35 | $6.48 | 4,128,660 |
| 2015-12-07 | $19.05 | $19.28 | $18.83 | $19.20 | $6.78 | 3,912,920 |
| 2015-12-04 | $18.81 | $19.50 | $18.61 | $18.86 | $6.66 | 4,889,920 |
| 2015-12-03 | $18.40 | $18.95 | $18.39 | $18.95 | $6.69 | 4,620,140 |
| 2015-12-02 | $18.53 | $19.00 | $17.60 | $18.40 | $6.50 | 5,364,050 |
| 2015-12-01 | $18.29 | $18.97 | $18.25 | $18.60 | $6.57 | 6,054,500 |
| 2015-11-30 | $18.60 | $18.78 | $17.55 | $18.32 | $6.47 | 8,747,670 |
| 2015-11-27 | $20.10 | $20.59 | $18.23 | $18.47 | $6.52 | 9,499,060 |
| 2015-11-26 | $20.61 | $20.74 | $19.88 | $20.24 | $7.15 | 8,906,640 |
| 2015-11-25 | $20.52 | $20.76 | $20.22 | $20.58 | $7.27 | 7,469,620 |
| 2015-11-24 | $20.80 | $20.84 | $20.00 | $20.50 | $7.24 | 8,139,480 |
| 2015-11-23 | $19.81 | $21.30 | $19.81 | $20.80 | $7.34 | 13,548,090 |
| 2015-11-20 | $19.82 | $20.19 | $19.30 | $19.79 | $6.99 | 7,872,060 |
| 2015-11-19 | $19.01 | $19.90 | $18.97 | $19.77 | $6.98 | 8,748,580 |
| 2015-11-18 | $18.85 | $19.28 | $18.68 | $19.04 | $6.72 | 5,776,650 |
| 2015-11-17 | $18.99 | $19.24 | $18.68 | $18.91 | $6.68 | 8,835,070 |
| 2015-11-16 | $18.13 | $19.04 | $18.00 | $18.90 | $6.67 | 8,707,010 |
| 2015-11-13 | $19.75 | $19.78 | $18.48 | $18.55 | $6.55 | 14,624,330 |
| 2015-11-12 | $19.85 | $20.90 | $19.70 | $19.92 | $7.03 | 16,477,710 |
| 2015-11-11 | $19.73 | $20.20 | $19.50 | $19.81 | $7.00 | 15,191,180 |
| 2015-11-10 | $20.22 | $20.69 | $19.51 | $19.84 | $7.01 | 20,409,430 |
| 2015-11-09 | $17.90 | $19.75 | $17.82 | $19.75 | $6.97 | 16,852,730 |
| 2015-11-06 | $17.70 | $18.27 | $17.66 | $17.95 | $6.34 | 17,311,450 |
| 2015-11-05 | $18.01 | $19.30 | $17.80 | $17.99 | $6.35 | 23,709,000 |
| 2015-11-04 | $19.30 | $19.80 | $17.38 | $18.65 | $6.59 | 34,102,140 |
| 2015-11-03 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-11-02 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-30 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-29 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-28 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-27 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-26 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-23 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-22 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-21 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-20 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-19 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-16 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-15 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-14 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-13 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-12 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-09 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-08 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-07 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-06 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-05 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-02 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-10-01 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-30 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-29 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-28 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-25 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-24 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-23 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-22 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-21 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-18 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-17 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-16 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-15 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-14 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-11 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-10 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-09 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-08 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-07 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-04 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-03 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-02 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-09-01 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-31 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-28 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-27 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-26 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-25 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-24 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-21 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-20 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-19 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-18 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-17 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-14 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-13 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-12 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
| 2015-08-11 | $18.90 | $18.90 | $18.90 | $18.90 | $6.67 | 0 |
Shanxi Zhendong Pharmaceutical (300158) News Headlines
Recent Shanxi Zhendong Pharmaceutical (300158) News
Similar Companies to Shanxi Zhendong Pharmaceutical (300158) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |