AnShan SenYuan Road Bridge Company Ltd (300210) Exchange: SHE
Data as of July 17, 2025
$10.77 ($0.02) 0.19%
AnShan SenYuan Road Bridge Company Ltd - Daily Information
Click for more stock information on AnShan SenYuan Road Bridge Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.70 |
| Previous Close | $10.77 |
| High | $11.00 |
| Low | $10.68 |
| Adjusted Open | $10.70 |
| Previous Adjusted Close | $10.77 |
| Adjusted High | $11.00 |
| Adjusted Low | $10.68 |
About AnShan SenYuan Road Bridge Company Ltd (300210)
ANSHAN SENYUAN ROAD & BRIDGE CO.,LTD is a China-based company principally engaged in the development, manufacturing and distribution of new type road maintenance machinery. The Company primarily provides snow removing and cleaning equipment; large bituminous pavement local reclaim equipment, including heat regeneration machine sets, as well as preventive maintenance equipment, including hot air maintenance equipment and others. The Company mainly distributes its products within domestic market.
Invest in AnShan SenYuan Road Bridge Company Ltd (300210)
Historical Stock Data for AnShan SenYuan Road Bridge Company Ltd (300210)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $10.70 | $11.00 | $10.68 | $10.77 | $10.77 | 10,739,600 |
| 2025-07-15 | $10.65 | $10.96 | $10.57 | $10.75 | $10.75 | 9,454,280 |
| 2025-07-14 | $10.69 | $10.76 | $10.59 | $10.65 | $10.65 | 6,801,280 |
| 2025-07-11 | $10.60 | $10.73 | $10.51 | $10.69 | $10.69 | 7,256,500 |
| 2025-07-10 | $10.56 | $10.63 | $10.44 | $10.60 | $10.60 | 6,704,600 |
| 2025-07-09 | $10.70 | $10.88 | $10.55 | $10.59 | $10.59 | 7,863,320 |
| 2025-07-08 | $10.60 | $10.77 | $10.54 | $10.73 | $10.73 | 5,995,400 |
| 2025-07-07 | $10.72 | $10.80 | $10.57 | $10.59 | $10.59 | 8,594,700 |
| 2025-07-04 | $10.96 | $11.10 | $10.69 | $10.79 | $10.79 | 12,160,700 |
| 2025-07-03 | $10.93 | $11.19 | $10.87 | $11.00 | $11.00 | 10,587,300 |
| 2025-07-02 | $10.94 | $11.08 | $10.84 | $10.95 | $10.95 | 8,748,700 |
| 2025-07-01 | $10.75 | $11.18 | $10.71 | $10.99 | $10.99 | 15,552,400 |
| 2025-06-30 | $10.90 | $10.90 | $10.71 | $10.78 | $10.78 | 11,531,420 |
| 2025-06-27 | $10.50 | $11.09 | $10.40 | $10.91 | $10.91 | 23,742,780 |
| 2025-06-26 | $10.41 | $10.68 | $10.34 | $10.41 | $10.41 | 12,565,410 |
| 2025-06-25 | $10.39 | $10.48 | $10.25 | $10.41 | $10.41 | 9,784,260 |
| 2025-06-24 | $10.26 | $10.40 | $10.20 | $10.39 | $10.39 | 6,170,000 |
| 2025-06-23 | $10.05 | $10.25 | $10.00 | $10.24 | $10.24 | 5,001,110 |
| 2025-06-20 | $10.17 | $10.35 | $10.06 | $10.15 | $10.15 | 7,488,160 |
| 2025-06-19 | $10.30 | $10.38 | $10.11 | $10.13 | $10.13 | 6,169,300 |
| 2025-06-18 | $10.25 | $10.39 | $10.14 | $10.32 | $10.32 | 6,402,100 |
| 2025-06-17 | $10.42 | $10.54 | $10.24 | $10.30 | $10.30 | 7,427,700 |
| 2025-06-13 | $10.51 | $10.65 | $10.36 | $10.37 | $10.37 | 9,626,590 |
| 2025-06-12 | $10.65 | $10.73 | $10.55 | $10.59 | $10.59 | 9,129,400 |
| 2025-06-11 | $10.76 | $10.85 | $10.59 | $10.71 | $10.71 | 10,997,020 |
| 2025-06-10 | $11.18 | $11.18 | $10.49 | $10.64 | $10.64 | 20,661,200 |
| 2025-06-09 | $11.01 | $11.27 | $10.90 | $11.16 | $11.16 | 19,917,590 |
| 2025-06-06 | $10.67 | $11.00 | $10.60 | $10.97 | $10.97 | 20,582,100 |
| 2025-06-05 | $10.58 | $10.80 | $10.58 | $10.63 | $10.63 | 15,782,280 |
| 2025-06-04 | $10.45 | $10.71 | $10.40 | $10.63 | $10.63 | 12,239,900 |
| 2025-06-03 | $10.49 | $10.72 | $10.39 | $10.41 | $10.41 | 13,674,260 |
| 2025-05-30 | $10.55 | $10.91 | $10.52 | $10.59 | $10.59 | 21,368,900 |
| 2025-05-29 | $10.38 | $10.77 | $10.32 | $10.65 | $10.65 | 21,765,400 |
| 2025-05-28 | $10.50 | $10.53 | $10.23 | $10.32 | $10.32 | 20,139,960 |
| 2025-05-27 | $10.73 | $10.94 | $10.46 | $10.60 | $10.60 | 37,895,010 |
| 2025-05-26 | $11.61 | $12.25 | $11.04 | $11.05 | $11.05 | 53,508,840 |
| 2025-05-23 | $10.52 | $10.60 | $10.19 | $10.21 | $10.21 | 17,060,380 |
| 2025-05-22 | $10.61 | $10.82 | $10.44 | $10.47 | $10.47 | 17,788,000 |
| 2025-05-21 | $10.90 | $10.98 | $10.62 | $10.66 | $10.66 | 24,541,200 |
| 2025-05-20 | $11.19 | $11.29 | $10.80 | $11.10 | $11.10 | 50,868,570 |
| 2025-05-19 | $10.20 | $11.64 | $10.06 | $11.19 | $11.19 | 64,001,420 |
| 2025-05-16 | $9.69 | $9.77 | $9.67 | $9.70 | $9.70 | 5,325,600 |
| 2025-05-15 | $9.78 | $9.88 | $9.60 | $9.71 | $9.71 | 8,737,800 |
| 2025-05-14 | $9.63 | $9.94 | $9.47 | $9.76 | $9.76 | 15,325,600 |
| 2025-05-13 | $9.77 | $9.95 | $9.59 | $9.63 | $9.63 | 7,019,100 |
| 2025-05-12 | $9.69 | $9.74 | $9.62 | $9.72 | $9.72 | 6,232,100 |
| 2025-05-09 | $9.83 | $9.84 | $9.56 | $9.61 | $9.61 | 6,311,100 |
| 2025-05-08 | $9.57 | $9.84 | $9.57 | $9.84 | $9.84 | 7,029,720 |
| 2025-05-07 | $9.69 | $9.79 | $9.51 | $9.63 | $9.63 | 8,592,900 |
| 2025-05-06 | $9.36 | $9.58 | $9.36 | $9.56 | $9.56 | 9,022,200 |
| 2025-04-30 | $9.09 | $9.35 | $8.99 | $9.34 | $9.34 | 12,158,010 |
| 2025-04-29 | $8.90 | $9.20 | $8.81 | $8.94 | $8.94 | 9,146,000 |
| 2025-04-28 | $9.08 | $9.57 | $9.07 | $9.09 | $9.09 | 12,099,300 |
| 2025-04-25 | $8.96 | $9.05 | $8.87 | $8.99 | $8.99 | 5,686,000 |
| 2025-04-24 | $9.15 | $9.20 | $8.90 | $8.94 | $8.94 | 7,966,100 |
| 2025-04-23 | $9.01 | $9.37 | $9.01 | $9.15 | $9.15 | 9,542,800 |
| 2025-04-22 | $9.02 | $9.06 | $8.93 | $8.95 | $8.95 | 4,837,400 |
| 2025-04-21 | $8.94 | $9.09 | $8.94 | $9.04 | $9.04 | 5,284,900 |
| 2025-04-18 | $8.84 | $9.01 | $8.72 | $8.94 | $8.94 | 5,749,940 |
| 2025-04-17 | $8.84 | $9.03 | $8.83 | $8.83 | $8.83 | 5,656,300 |
| 2025-04-16 | $9.22 | $9.23 | $8.77 | $8.93 | $8.93 | 8,766,100 |
| 2025-04-15 | $9.20 | $9.35 | $9.09 | $9.21 | $9.21 | 8,394,400 |
| 2025-04-14 | $9.10 | $9.35 | $9.05 | $9.25 | $9.25 | 11,263,900 |
| 2025-04-11 | $8.75 | $9.00 | $8.69 | $8.91 | $8.91 | 9,955,620 |
| 2025-04-10 | $8.86 | $9.16 | $8.86 | $8.88 | $8.88 | 13,342,900 |
| 2025-04-09 | $8.05 | $8.88 | $7.50 | $8.77 | $8.77 | 18,996,620 |
| 2025-04-08 | $8.33 | $8.65 | $8.01 | $8.31 | $8.31 | 15,912,420 |
| 2025-04-07 | $9.50 | $9.75 | $8.24 | $8.24 | $8.24 | 19,332,300 |
| 2025-04-03 | $10.40 | $10.63 | $10.27 | $10.30 | $10.30 | 7,595,180 |
| 2025-04-02 | $10.37 | $11.03 | $10.37 | $10.49 | $10.49 | 12,924,420 |
| 2025-04-01 | $10.01 | $10.60 | $9.99 | $10.45 | $10.45 | 11,824,800 |
| 2025-03-31 | $10.17 | $10.32 | $9.97 | $9.99 | $9.99 | 8,775,000 |
| 2025-03-28 | $10.39 | $10.49 | $10.14 | $10.37 | $10.37 | 8,204,700 |
| 2025-03-27 | $10.16 | $10.50 | $10.12 | $10.39 | $10.39 | 10,333,800 |
| 2025-03-26 | $10.10 | $10.33 | $10.05 | $10.23 | $10.23 | 6,689,580 |
| 2025-03-25 | $10.54 | $10.58 | $10.04 | $10.20 | $10.20 | 11,737,600 |
| 2025-03-24 | $10.95 | $10.98 | $10.28 | $10.53 | $10.53 | 14,767,100 |
| 2025-03-21 | $11.05 | $11.38 | $10.84 | $11.06 | $11.06 | 20,345,540 |
| 2025-03-20 | $11.25 | $11.32 | $11.06 | $11.10 | $11.10 | 11,012,200 |
| 2025-03-19 | $11.50 | $11.51 | $11.22 | $11.32 | $11.32 | 13,071,500 |
| 2025-03-18 | $11.88 | $11.90 | $11.40 | $11.62 | $11.62 | 18,136,360 |
| 2025-03-17 | $11.82 | $11.94 | $11.67 | $11.82 | $11.82 | 13,093,800 |
| 2025-03-14 | $11.99 | $11.99 | $11.48 | $11.82 | $11.82 | 22,856,900 |
| 2025-03-13 | $12.28 | $12.38 | $11.71 | $12.03 | $12.03 | 32,549,480 |
| 2025-03-12 | $11.65 | $12.42 | $11.57 | $12.23 | $12.23 | 50,972,420 |
| 2025-03-11 | $12.00 | $12.10 | $11.33 | $11.56 | $11.56 | 53,243,480 |
| 2025-03-10 | $10.38 | $12.37 | $10.30 | $12.37 | $12.37 | 28,470,300 |
| 2025-03-07 | $10.39 | $10.45 | $10.05 | $10.31 | $10.31 | 12,698,510 |
| 2025-03-06 | $10.30 | $10.58 | $10.30 | $10.47 | $10.47 | 10,377,370 |
| 2025-03-05 | $10.35 | $10.49 | $10.04 | $10.28 | $10.28 | 11,111,800 |
| 2025-03-04 | $10.28 | $10.42 | $10.20 | $10.41 | $10.41 | 7,218,660 |
| 2025-03-03 | $10.49 | $10.67 | $10.26 | $10.36 | $10.36 | 8,932,800 |
| 2025-02-28 | $11.01 | $11.08 | $10.43 | $10.45 | $10.45 | 12,625,490 |
| 2025-02-27 | $10.99 | $11.38 | $10.94 | $11.11 | $11.11 | 12,460,700 |
| 2025-02-26 | $11.25 | $11.27 | $10.92 | $11.00 | $11.00 | 11,080,700 |
| 2025-02-25 | $11.06 | $11.45 | $11.00 | $11.19 | $11.19 | 12,867,240 |
| 2025-02-24 | $11.44 | $11.44 | $11.11 | $11.34 | $11.34 | 13,493,900 |
| 2025-02-20 | $10.90 | $10.91 | $10.67 | $10.80 | $10.80 | 9,106,790 |
| 2025-02-19 | $10.75 | $11.05 | $10.65 | $10.85 | $10.85 | 10,755,000 |
| 2025-02-18 | $11.16 | $11.17 | $10.58 | $10.60 | $10.60 | 16,672,990 |
| 2025-02-17 | $11.92 | $11.97 | $11.15 | $11.26 | $11.26 | 20,583,310 |
| 2025-02-14 | $11.08 | $11.58 | $10.95 | $11.41 | $11.41 | 28,038,340 |
| 2025-02-13 | $10.75 | $11.62 | $10.50 | $11.21 | $11.21 | 26,610,740 |
| 2025-02-12 | $10.60 | $10.98 | $10.60 | $10.81 | $10.81 | 12,901,500 |
| 2025-02-11 | $10.78 | $10.85 | $10.56 | $10.66 | $10.66 | 13,800,120 |
| 2025-02-10 | $10.50 | $10.99 | $10.49 | $10.95 | $10.95 | 19,884,080 |
| 2025-02-07 | $10.14 | $10.74 | $10.03 | $10.48 | $10.48 | 20,958,880 |
| 2025-02-06 | $9.70 | $10.20 | $9.61 | $10.12 | $10.12 | 12,620,730 |
| 2025-02-05 | $9.47 | $9.87 | $9.47 | $9.74 | $9.74 | 8,668,360 |
| 2025-01-27 | $9.84 | $9.92 | $9.45 | $9.45 | $9.45 | 7,392,420 |
| 2025-01-24 | $9.68 | $9.85 | $9.63 | $9.77 | $9.77 | 6,805,800 |
| 2025-01-23 | $9.83 | $10.11 | $9.67 | $9.69 | $9.69 | 8,487,300 |
| 2025-01-22 | $9.80 | $9.80 | $9.60 | $9.63 | $9.63 | 5,699,100 |
| 2025-01-21 | $10.01 | $10.05 | $9.66 | $9.80 | $9.80 | 6,988,700 |
| 2025-01-20 | $9.95 | $10.09 | $9.72 | $9.96 | $9.96 | 8,079,600 |
| 2025-01-17 | $9.78 | $9.85 | $9.54 | $9.72 | $9.72 | 6,681,900 |
| 2025-01-16 | $9.81 | $10.08 | $9.64 | $9.78 | $9.78 | 8,452,680 |
| 2025-01-15 | $9.83 | $9.94 | $9.65 | $9.70 | $9.70 | 8,146,800 |
| 2025-01-14 | $9.43 | $9.85 | $9.40 | $9.84 | $9.84 | 10,368,000 |
| 2025-01-13 | $9.06 | $9.38 | $8.84 | $9.35 | $9.35 | 9,506,600 |
| 2025-01-09 | $9.50 | $9.72 | $9.47 | $9.57 | $9.57 | 6,592,680 |
| 2025-01-08 | $9.55 | $9.72 | $9.19 | $9.57 | $9.57 | 10,189,200 |
| 2025-01-07 | $9.20 | $9.62 | $9.16 | $9.60 | $9.60 | 9,852,980 |
| 2025-01-06 | $9.39 | $9.44 | $9.02 | $9.17 | $9.17 | 9,525,100 |
| 2025-01-03 | $10.01 | $10.13 | $9.36 | $9.40 | $9.40 | 11,719,000 |
| 2025-01-02 | $10.19 | $10.45 | $9.80 | $9.95 | $9.95 | 10,329,300 |
| 2024-12-31 | $10.66 | $10.73 | $10.24 | $10.24 | $10.24 | 8,767,800 |
| 2024-12-30 | $10.83 | $10.95 | $10.40 | $10.62 | $10.62 | 9,705,150 |
| 2024-12-27 | $10.81 | $11.21 | $10.78 | $10.89 | $10.89 | 10,321,200 |
| 2024-12-26 | $10.76 | $11.25 | $10.70 | $10.89 | $10.89 | 9,736,880 |
| 2024-12-25 | $10.93 | $11.25 | $10.50 | $10.77 | $10.77 | 11,423,320 |
| 2024-12-24 | $11.30 | $11.34 | $10.80 | $11.02 | $11.02 | 14,579,700 |
| 2024-12-23 | $11.97 | $12.09 | $11.18 | $11.22 | $11.22 | 18,415,070 |
| 2024-12-20 | $11.40 | $12.57 | $11.30 | $12.08 | $12.08 | 27,166,290 |
| 2024-12-19 | $11.05 | $11.58 | $10.98 | $11.46 | $11.46 | 12,091,780 |
| 2024-12-18 | $11.21 | $11.50 | $10.96 | $11.24 | $11.24 | 10,733,180 |
| 2024-12-17 | $11.83 | $11.84 | $11.13 | $11.16 | $11.16 | 14,949,000 |
| 2024-12-16 | $12.18 | $12.34 | $11.72 | $11.80 | $11.80 | 15,284,080 |
| 2024-12-13 | $12.70 | $12.93 | $12.23 | $12.29 | $12.29 | 21,164,700 |
| 2024-12-12 | $12.26 | $13.02 | $12.25 | $12.79 | $12.79 | 28,106,270 |
| 2024-12-11 | $12.18 | $12.48 | $12.13 | $12.41 | $12.41 | 13,388,800 |
| 2024-12-10 | $12.35 | $12.66 | $12.20 | $12.22 | $12.22 | 19,034,580 |
| 2024-12-09 | $12.30 | $12.40 | $11.79 | $12.00 | $12.00 | 16,607,280 |
| 2024-12-06 | $12.13 | $12.46 | $11.92 | $12.45 | $12.45 | 18,481,620 |
| 2024-12-05 | $11.78 | $12.22 | $11.78 | $12.17 | $12.17 | 11,410,830 |
| 2024-12-04 | $12.25 | $12.33 | $11.80 | $11.90 | $11.90 | 15,931,400 |
| 2024-12-03 | $12.25 | $12.61 | $12.20 | $12.39 | $12.39 | 14,875,880 |
| 2024-12-02 | $12.26 | $12.40 | $12.16 | $12.29 | $12.29 | 16,038,600 |
| 2024-11-29 | $12.09 | $12.37 | $11.82 | $12.28 | $12.28 | 16,007,800 |
| 2024-11-28 | $12.12 | $12.58 | $12.06 | $12.20 | $12.20 | 18,720,800 |
| 2024-11-27 | $11.57 | $12.19 | $11.14 | $12.13 | $12.13 | 17,502,060 |
| 2024-11-26 | $11.71 | $12.07 | $11.57 | $11.61 | $11.61 | 14,305,440 |
| 2024-11-25 | $11.62 | $11.90 | $11.33 | $11.85 | $11.85 | 16,972,910 |
| 2024-11-22 | $12.22 | $12.43 | $11.65 | $11.73 | $11.73 | 18,708,360 |
| 2024-11-21 | $12.53 | $12.69 | $12.13 | $12.31 | $12.31 | 17,569,090 |
| 2024-11-20 | $12.42 | $12.73 | $12.38 | $12.63 | $12.63 | 16,412,990 |
| 2024-11-19 | $12.10 | $12.50 | $11.85 | $12.45 | $12.45 | 16,489,460 |
| 2024-11-18 | $12.77 | $12.97 | $11.79 | $11.94 | $11.94 | 25,621,640 |
| 2024-11-15 | $13.48 | $13.73 | $12.80 | $12.81 | $12.81 | 21,898,080 |
| 2024-11-14 | $14.05 | $14.08 | $13.40 | $13.53 | $13.53 | 20,854,690 |
| 2024-11-13 | $14.53 | $14.68 | $13.64 | $14.20 | $14.20 | 29,745,290 |
| 2024-11-12 | $15.50 | $15.50 | $14.58 | $14.89 | $14.89 | 28,263,110 |
| 2024-11-11 | $14.82 | $15.31 | $14.50 | $15.27 | $15.27 | 31,707,820 |
| 2024-11-08 | $14.45 | $15.30 | $14.11 | $14.98 | $14.98 | 39,700,080 |
| 2024-11-07 | $13.69 | $14.77 | $13.51 | $14.25 | $14.25 | 30,367,350 |
| 2024-11-06 | $14.09 | $14.38 | $13.60 | $13.80 | $13.80 | 30,790,780 |
| 2024-11-05 | $14.05 | $14.38 | $13.77 | $14.09 | $14.09 | 33,798,800 |
| 2024-11-04 | $13.16 | $14.08 | $13.16 | $13.96 | $13.96 | 34,530,620 |
| 2024-11-01 | $14.75 | $14.75 | $13.00 | $13.24 | $13.24 | 56,220,110 |
| 2024-10-31 | $14.82 | $15.41 | $14.60 | $14.84 | $14.84 | 43,688,490 |
| 2024-10-30 | $15.50 | $15.96 | $14.56 | $15.01 | $15.01 | 54,523,230 |
| 2024-10-29 | $15.80 | $16.46 | $15.40 | $15.83 | $15.83 | 59,253,130 |
| 2024-10-28 | $14.82 | $17.26 | $14.44 | $16.55 | $16.55 | 74,616,090 |
| 2024-10-25 | $14.36 | $15.35 | $14.09 | $14.54 | $14.54 | 69,809,270 |
| 2024-10-24 | $13.00 | $14.33 | $12.82 | $13.89 | $13.89 | 49,383,940 |
| 2024-10-23 | $13.63 | $14.65 | $13.31 | $13.50 | $13.50 | 54,615,130 |
| 2024-10-22 | $13.58 | $13.96 | $12.92 | $13.75 | $13.75 | 66,443,020 |
| 2024-10-21 | $11.96 | $13.80 | $11.96 | $13.58 | $13.58 | 71,596,260 |
| 2024-10-18 | $10.92 | $11.95 | $10.90 | $11.73 | $11.73 | 49,566,480 |
| 2024-10-17 | $11.38 | $11.70 | $10.97 | $11.02 | $11.02 | 45,989,650 |
| 2024-10-16 | $10.87 | $12.17 | $10.77 | $11.46 | $11.46 | 67,622,540 |
| 2024-10-15 | $10.33 | $12.42 | $10.18 | $11.26 | $11.26 | 87,134,390 |
| 2024-10-14 | $9.58 | $10.37 | $9.40 | $10.35 | $10.35 | 31,010,930 |
| 2024-10-11 | $10.03 | $10.03 | $9.22 | $9.41 | $9.41 | 24,804,620 |
| 2024-10-10 | $10.00 | $10.42 | $9.64 | $9.90 | $9.90 | 31,213,870 |
| 2024-10-09 | $11.20 | $11.31 | $9.75 | $9.78 | $9.78 | 51,816,980 |
| 2024-10-08 | $12.42 | $12.44 | $10.81 | $12.01 | $12.01 | 58,672,790 |
| 2024-09-30 | $9.41 | $10.64 | $9.39 | $10.44 | $10.44 | 54,854,560 |
| 2024-09-27 | $8.71 | $9.32 | $8.66 | $9.14 | $9.14 | 38,824,360 |
| 2024-09-26 | $8.40 | $8.77 | $8.31 | $8.66 | $8.66 | 33,543,600 |
| 2024-09-25 | $8.29 | $8.83 | $8.24 | $8.41 | $8.41 | 44,134,660 |
| 2024-09-24 | $7.68 | $8.17 | $7.61 | $8.07 | $8.07 | 30,744,270 |
| 2024-09-23 | $7.84 | $7.95 | $7.55 | $7.64 | $7.64 | 24,262,790 |
| 2024-09-20 | $8.20 | $8.36 | $7.85 | $7.98 | $7.98 | 29,814,200 |
| 2024-09-19 | $7.81 | $8.23 | $7.81 | $7.89 | $7.89 | 33,870,200 |
| 2024-09-18 | $8.50 | $8.50 | $7.64 | $7.66 | $7.66 | 55,522,340 |
| 2024-09-13 | $7.95 | $9.28 | $7.85 | $9.06 | $9.06 | 71,850,010 |
| 2024-09-12 | $7.95 | $8.58 | $7.71 | $7.73 | $7.73 | 26,018,550 |
| 2024-09-11 | $7.82 | $7.93 | $7.66 | $7.74 | $7.74 | 16,924,900 |
| 2024-09-10 | $7.52 | $8.08 | $7.46 | $7.98 | $7.98 | 27,548,880 |
| 2024-09-09 | $7.48 | $7.77 | $7.41 | $7.54 | $7.54 | 13,913,490 |
| 2024-09-06 | $7.55 | $7.64 | $7.44 | $7.49 | $7.49 | 8,458,770 |
| 2024-09-05 | $7.65 | $7.73 | $7.47 | $7.55 | $7.55 | 9,622,240 |
| 2024-09-04 | $7.87 | $7.93 | $7.44 | $7.55 | $7.55 | 16,326,980 |
| 2024-09-03 | $7.59 | $8.28 | $7.59 | $7.89 | $7.89 | 21,190,390 |
| 2024-09-02 | $7.84 | $7.96 | $7.56 | $7.58 | $7.58 | 16,994,500 |
| 2024-08-30 | $7.44 | $8.10 | $7.43 | $7.80 | $7.80 | 30,256,330 |
| 2024-08-29 | $6.74 | $7.87 | $6.74 | $7.44 | $7.44 | 32,361,240 |
| 2024-08-28 | $6.69 | $7.09 | $6.59 | $6.76 | $6.76 | 12,858,720 |
| 2024-08-27 | $6.86 | $6.90 | $6.56 | $6.58 | $6.58 | 8,569,000 |
| 2024-08-26 | $6.73 | $6.93 | $6.70 | $6.86 | $6.86 | 7,482,590 |
| 2024-08-23 | $6.72 | $6.90 | $6.63 | $6.77 | $6.77 | 7,464,500 |
| 2024-08-22 | $6.94 | $7.02 | $6.71 | $6.72 | $6.72 | 6,788,200 |
| 2024-08-21 | $6.91 | $7.02 | $6.86 | $6.91 | $6.91 | 4,594,500 |
| 2024-08-20 | $7.11 | $7.15 | $6.94 | $6.98 | $6.98 | 5,783,700 |
| 2024-08-19 | $7.24 | $7.27 | $7.08 | $7.10 | $7.10 | 6,373,400 |
| 2024-08-16 | $7.24 | $7.30 | $7.18 | $7.21 | $7.21 | 8,141,500 |
| 2024-08-15 | $7.06 | $7.29 | $6.96 | $7.24 | $7.24 | 10,688,500 |
| 2024-08-14 | $7.03 | $7.23 | $7.02 | $7.10 | $7.10 | 9,290,500 |
| 2024-08-13 | $6.91 | $7.04 | $6.83 | $7.03 | $7.03 | 6,607,000 |
| 2024-08-12 | $7.00 | $7.11 | $6.88 | $6.92 | $6.92 | 7,622,500 |
| 2024-08-09 | $7.17 | $7.28 | $7.00 | $7.01 | $7.01 | 7,414,020 |
| 2024-08-08 | $7.34 | $7.40 | $7.00 | $7.17 | $7.17 | 10,807,900 |
| 2024-08-07 | $7.32 | $7.53 | $7.25 | $7.40 | $7.40 | 8,566,800 |
| 2024-08-06 | $7.28 | $7.37 | $7.19 | $7.30 | $7.30 | 8,205,490 |
| 2024-08-05 | $7.67 | $7.78 | $7.17 | $7.19 | $7.19 | 14,213,760 |
| 2024-08-02 | $7.87 | $8.01 | $7.77 | $7.77 | $7.77 | 9,658,240 |
| 2024-08-01 | $8.03 | $8.15 | $7.90 | $7.97 | $7.97 | 12,292,500 |
| 2024-07-31 | $7.69 | $8.08 | $7.65 | $8.04 | $8.04 | 16,193,400 |
| 2024-07-30 | $7.51 | $7.74 | $7.51 | $7.69 | $7.69 | 9,674,760 |
| 2024-07-29 | $7.50 | $7.71 | $7.40 | $7.64 | $7.64 | 11,454,260 |
| 2024-07-26 | $7.30 | $7.67 | $7.30 | $7.59 | $7.59 | 12,073,460 |
| 2024-07-25 | $7.30 | $7.59 | $7.18 | $7.41 | $7.41 | 13,762,600 |
| 2024-07-24 | $7.50 | $7.90 | $7.39 | $7.41 | $7.41 | 18,396,400 |
| 2024-07-23 | $7.76 | $7.93 | $7.49 | $7.50 | $7.50 | 10,867,400 |
| 2024-07-22 | $7.58 | $7.77 | $7.55 | $7.73 | $7.73 | 12,741,500 |
| 2024-07-19 | $7.31 | $7.98 | $7.28 | $7.65 | $7.65 | 20,083,300 |
| 2024-07-18 | $7.34 | $7.40 | $7.12 | $7.35 | $7.35 | 11,148,580 |
| 2024-07-17 | $7.75 | $7.83 | $7.46 | $7.46 | $7.46 | 8,890,000 |
| 2024-07-16 | $7.77 | $7.87 | $7.57 | $7.78 | $7.78 | 9,125,980 |
| 2024-07-15 | $7.91 | $7.95 | $7.69 | $7.76 | $7.76 | 6,935,900 |
| 2024-07-12 | $8.03 | $8.09 | $7.93 | $7.96 | $7.96 | 8,265,990 |
| 2024-07-11 | $7.91 | $8.07 | $7.81 | $8.07 | $8.07 | 13,053,000 |
| 2024-07-10 | $7.80 | $7.84 | $7.69 | $7.69 | $7.69 | 8,991,890 |
| 2024-07-09 | $7.63 | $7.84 | $7.47 | $7.80 | $7.80 | 12,315,710 |
| 2024-07-08 | $7.96 | $7.98 | $7.61 | $7.63 | $7.63 | 9,984,800 |
| 2024-07-05 | $7.75 | $8.07 | $7.65 | $7.96 | $7.96 | 11,270,490 |
| 2024-07-04 | $8.02 | $8.14 | $7.77 | $7.79 | $7.79 | 13,667,660 |
| 2024-07-03 | $8.26 | $8.26 | $8.00 | $8.05 | $8.05 | 9,999,080 |
| 2024-07-02 | $8.30 | $8.36 | $8.16 | $8.26 | $8.26 | 10,261,810 |
| 2024-07-01 | $8.42 | $8.54 | $8.16 | $8.28 | $8.28 | 10,913,200 |
| 2024-06-28 | $8.33 | $8.77 | $8.31 | $8.47 | $8.47 | 12,445,810 |
| 2024-06-27 | $8.65 | $8.74 | $8.42 | $8.43 | $8.43 | 13,288,800 |
| 2024-06-26 | $8.47 | $8.84 | $8.27 | $8.80 | $8.80 | 15,784,690 |
| 2024-06-25 | $8.65 | $8.79 | $8.25 | $8.36 | $8.36 | 14,121,850 |
| 2024-06-24 | $9.10 | $9.25 | $8.69 | $8.70 | $8.70 | 16,869,150 |
| 2024-06-21 | $8.93 | $9.51 | $8.68 | $9.28 | $9.28 | 23,994,740 |
| 2024-06-20 | $8.99 | $9.54 | $8.93 | $9.08 | $9.08 | 19,352,920 |
| 2024-06-19 | $9.06 | $9.45 | $9.04 | $9.09 | $9.09 | 17,907,700 |
| 2024-06-18 | $8.93 | $9.16 | $8.88 | $9.04 | $9.04 | 11,138,400 |
| 2024-06-17 | $9.15 | $9.19 | $8.88 | $8.92 | $8.92 | 11,068,600 |
| 2024-06-14 | $9.18 | $9.24 | $8.89 | $9.21 | $9.21 | 12,114,200 |
| 2024-06-13 | $9.34 | $9.49 | $9.06 | $9.10 | $9.10 | 16,046,490 |
| 2024-06-12 | $9.05 | $9.39 | $9.02 | $9.25 | $9.25 | 14,800,500 |
| 2024-06-11 | $8.92 | $9.12 | $8.73 | $9.12 | $9.12 | 12,257,090 |
| 2024-06-07 | $8.93 | $9.23 | $8.75 | $9.07 | $9.07 | 17,624,890 |
| 2024-06-06 | $9.35 | $9.46 | $8.70 | $8.73 | $8.73 | 20,424,990 |
| 2024-06-05 | $9.40 | $9.44 | $9.21 | $9.21 | $9.21 | 13,261,400 |
| 2024-06-04 | $9.70 | $9.75 | $9.38 | $9.51 | $9.51 | 15,609,520 |
| 2024-06-03 | $10.02 | $10.12 | $9.61 | $9.78 | $9.78 | 20,597,840 |
| 2024-05-31 | $10.28 | $10.47 | $10.01 | $10.16 | $10.16 | 16,492,280 |
| 2024-05-30 | $10.20 | $10.30 | $9.90 | $9.99 | $9.99 | 20,631,440 |
| 2024-05-29 | $10.20 | $11.16 | $10.19 | $10.54 | $10.54 | 21,387,360 |
| 2024-05-28 | $10.40 | $10.62 | $10.18 | $10.27 | $10.27 | 13,524,520 |
| 2024-05-27 | $10.54 | $10.67 | $10.07 | $10.55 | $10.55 | 18,468,480 |
| 2024-05-24 | $10.67 | $10.99 | $10.30 | $10.31 | $10.31 | 19,510,820 |
| 2024-05-23 | $11.25 | $11.25 | $10.25 | $10.62 | $10.62 | 36,099,190 |
| 2024-05-22 | $11.36 | $11.64 | $11.11 | $11.40 | $11.40 | 21,285,100 |
| 2024-05-21 | $11.54 | $11.78 | $11.33 | $11.49 | $11.49 | 23,301,440 |
| 2024-05-20 | $10.95 | $11.59 | $10.95 | $11.48 | $11.48 | 24,397,660 |
| 2024-05-17 | $11.16 | $11.29 | $10.90 | $11.06 | $11.06 | 25,993,260 |
| 2024-05-16 | $12.04 | $12.19 | $11.35 | $11.38 | $11.38 | 31,012,820 |
| 2024-05-15 | $11.91 | $12.15 | $11.62 | $11.81 | $11.81 | 35,788,500 |
| 2024-05-14 | $11.57 | $12.43 | $11.32 | $12.21 | $12.21 | 50,526,360 |
| 2024-05-13 | $11.06 | $12.32 | $11.06 | $11.79 | $11.79 | 47,004,250 |
| 2024-05-10 | $10.79 | $11.98 | $10.79 | $11.34 | $11.34 | 54,249,990 |
| 2024-05-09 | $11.00 | $11.18 | $10.58 | $10.58 | $10.58 | 44,069,670 |
| 2024-05-08 | $10.50 | $10.57 | $10.08 | $10.22 | $10.22 | 30,984,700 |
| 2024-05-07 | $10.87 | $11.19 | $10.70 | $10.72 | $10.72 | 34,241,900 |
| 2024-05-06 | $10.90 | $11.11 | $10.73 | $10.87 | $10.87 | 34,583,370 |
| 2024-04-30 | $10.66 | $11.21 | $10.45 | $10.93 | $10.93 | 60,996,780 |
| 2024-04-29 | $10.61 | $10.92 | $10.37 | $10.76 | $10.76 | 71,808,420 |
| 2024-04-26 | $9.79 | $11.04 | $9.41 | $11.04 | $11.04 | 64,696,740 |
| 2024-04-25 | $9.50 | $9.60 | $9.18 | $9.20 | $9.20 | 26,130,900 |
| 2024-04-24 | $9.06 | $9.66 | $8.96 | $9.58 | $9.58 | 30,550,320 |
| 2024-04-23 | $9.00 | $9.27 | $8.91 | $8.93 | $8.93 | 20,924,220 |
| 2024-04-22 | $9.02 | $9.10 | $8.66 | $8.86 | $8.86 | 18,877,050 |
| 2024-04-19 | $9.68 | $9.69 | $9.19 | $9.23 | $9.23 | 20,791,800 |
| 2024-04-18 | $9.52 | $9.76 | $9.10 | $9.57 | $9.57 | 28,960,010 |
| 2024-04-17 | $8.72 | $9.99 | $8.72 | $9.81 | $9.81 | 43,974,770 |
| 2024-04-16 | $9.57 | $9.57 | $8.35 | $8.35 | $8.35 | 30,174,560 |
| 2024-04-15 | $10.46 | $10.46 | $9.16 | $9.49 | $9.49 | 34,562,590 |
| 2024-04-12 | $10.66 | $10.70 | $10.25 | $10.51 | $10.51 | 19,419,080 |
| 2024-04-11 | $10.38 | $10.71 | $10.23 | $10.55 | $10.55 | 22,729,840 |
| 2024-04-10 | $10.56 | $10.76 | $10.26 | $10.36 | $10.36 | 23,437,570 |
| 2024-04-09 | $10.80 | $10.80 | $10.31 | $10.51 | $10.51 | 22,132,710 |
| 2024-04-08 | $11.10 | $11.15 | $10.75 | $10.84 | $10.84 | 22,362,450 |
| 2024-04-03 | $11.47 | $11.50 | $10.85 | $10.97 | $10.97 | 26,633,660 |
| 2024-04-02 | $11.80 | $11.85 | $11.13 | $11.38 | $11.38 | 31,681,520 |
| 2024-04-01 | $11.59 | $12.19 | $11.58 | $11.78 | $11.78 | 40,774,130 |
| 2024-03-29 | $11.20 | $11.57 | $11.03 | $11.37 | $11.37 | 24,259,000 |
| 2024-03-28 | $10.82 | $11.48 | $10.82 | $11.35 | $11.35 | 37,571,330 |
| 2024-03-27 | $11.49 | $11.62 | $10.71 | $10.75 | $10.75 | 41,863,500 |
| 2024-03-26 | $12.40 | $12.95 | $11.58 | $11.66 | $11.66 | 54,096,300 |
| 2024-03-25 | $12.95 | $13.64 | $12.65 | $12.70 | $12.70 | 57,955,340 |
| 2024-03-22 | $12.51 | $13.20 | $12.26 | $12.93 | $12.93 | 51,525,290 |
| 2024-03-21 | $12.50 | $13.06 | $12.41 | $12.64 | $12.64 | 42,909,920 |
| 2024-03-20 | $12.79 | $13.18 | $12.38 | $12.69 | $12.69 | 51,488,550 |
| 2024-03-19 | $12.80 | $13.87 | $12.70 | $13.10 | $13.10 | 65,179,290 |
| 2024-03-18 | $12.81 | $13.33 | $12.65 | $13.04 | $13.04 | 46,863,080 |
| 2024-03-15 | $12.70 | $12.89 | $12.50 | $12.86 | $12.86 | 35,184,610 |
| 2024-03-14 | $12.87 | $13.11 | $12.45 | $12.71 | $12.71 | 54,124,080 |
| 2024-03-13 | $14.08 | $14.09 | $13.22 | $13.32 | $13.32 | 56,573,830 |
| 2024-03-12 | $14.44 | $15.15 | $13.42 | $13.87 | $13.87 | 78,059,910 |
| 2024-03-11 | $13.55 | $14.77 | $13.55 | $14.44 | $14.44 | 79,139,680 |
| 2024-03-08 | $13.20 | $13.83 | $12.77 | $13.45 | $13.45 | 64,959,120 |
| 2024-03-07 | $13.75 | $14.11 | $12.73 | $13.01 | $13.01 | 82,835,720 |
| 2024-03-06 | $13.80 | $14.40 | $13.37 | $14.15 | $14.15 | 90,935,910 |
| 2024-03-05 | $13.46 | $14.86 | $13.26 | $13.76 | $13.76 | 125,699,770 |
| 2024-03-04 | $11.73 | $13.93 | $11.45 | $13.93 | $13.93 | 129,995,280 |
| 2024-03-01 | $11.27 | $12.27 | $11.00 | $11.61 | $11.61 | 77,141,370 |
| 2024-02-29 | $11.00 | $11.95 | $11.00 | $11.37 | $11.37 | 80,768,480 |
| 2024-02-28 | $12.30 | $12.69 | $10.90 | $10.92 | $10.92 | 101,089,920 |
| 2024-02-27 | $11.19 | $12.77 | $10.90 | $12.77 | $12.77 | 113,716,140 |
| 2024-02-26 | $10.62 | $12.25 | $10.32 | $11.67 | $11.67 | 122,491,320 |
| 2024-02-23 | $11.03 | $11.38 | $10.23 | $11.10 | $11.10 | 123,463,550 |
| 2024-02-22 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 20,201,840 |
| 2024-02-21 | $7.70 | $8.28 | $7.68 | $7.90 | $7.90 | 50,343,880 |
| 2024-02-20 | $7.38 | $8.30 | $7.29 | $7.94 | $7.94 | 59,685,440 |
| 2024-02-19 | $7.10 | $7.79 | $6.99 | $7.64 | $7.64 | 66,946,920 |
| 2024-02-08 | $6.78 | $7.08 | $6.40 | $6.81 | $6.81 | 47,837,270 |
| 2024-02-07 | $6.76 | $7.29 | $6.32 | $6.70 | $6.70 | 49,720,240 |
| 2024-02-06 | $6.20 | $6.99 | $5.98 | $6.83 | $6.83 | 44,409,120 |
| 2024-02-05 | $7.46 | $7.50 | $6.25 | $6.38 | $6.38 | 44,713,920 |
| 2024-02-02 | $8.32 | $8.50 | $7.30 | $7.53 | $7.53 | 51,991,620 |
| 2024-02-01 | $8.69 | $9.14 | $8.38 | $8.47 | $8.47 | 45,190,070 |
| 2024-01-31 | $9.06 | $9.42 | $8.61 | $8.75 | $8.75 | 52,699,800 |
| 2024-01-30 | $9.70 | $9.90 | $8.81 | $8.99 | $8.99 | 61,753,790 |
| 2024-01-29 | $9.18 | $10.87 | $9.14 | $9.87 | $9.87 | 84,961,630 |
| 2024-01-26 | $9.84 | $10.39 | $9.30 | $9.64 | $9.64 | 99,228,980 |
| 2024-01-25 | $8.03 | $8.73 | $7.99 | $8.66 | $8.66 | 32,569,540 |
| 2024-01-24 | $7.90 | $8.09 | $7.67 | $8.04 | $8.04 | 17,362,200 |
| 2024-01-23 | $7.90 | $8.05 | $7.74 | $7.92 | $7.92 | 17,901,560 |
| 2024-01-22 | $8.45 | $8.61 | $7.81 | $7.92 | $7.92 | 21,733,320 |
| 2024-01-19 | $8.60 | $8.70 | $8.52 | $8.55 | $8.55 | 15,712,590 |
| 2024-01-18 | $8.50 | $8.77 | $8.26 | $8.73 | $8.73 | 23,983,390 |
| 2024-01-17 | $8.67 | $8.89 | $8.56 | $8.56 | $8.56 | 17,580,400 |
| 2024-01-16 | $8.79 | $8.85 | $8.55 | $8.67 | $8.67 | 16,695,100 |
| 2024-01-15 | $8.90 | $9.02 | $8.73 | $8.78 | $8.78 | 19,688,200 |
| 2024-01-12 | $8.90 | $9.22 | $8.86 | $9.00 | $9.00 | 30,016,700 |
| 2024-01-11 | $8.55 | $9.08 | $8.53 | $8.98 | $8.98 | 32,564,630 |
| 2024-01-10 | $8.92 | $8.97 | $8.49 | $8.57 | $8.57 | 27,312,370 |
| 2024-01-09 | $8.83 | $9.15 | $8.79 | $8.93 | $8.93 | 27,706,350 |
| 2024-01-08 | $9.08 | $9.10 | $8.78 | $8.78 | $8.78 | 21,212,490 |
| 2024-01-05 | $9.36 | $9.49 | $8.89 | $9.05 | $9.05 | 31,057,480 |
| 2024-01-04 | $9.86 | $9.88 | $9.30 | $9.37 | $9.37 | 29,648,920 |
| 2024-01-03 | $9.90 | $10.08 | $9.66 | $9.81 | $9.81 | 28,792,600 |
| 2024-01-02 | $9.85 | $10.27 | $9.60 | $9.92 | $9.92 | 46,124,760 |
| 2024-01-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-12-29 | $9.82 | $10.19 | $9.73 | $9.87 | $9.87 | 36,918,460 |
| 2023-12-28 | $10.29 | $10.49 | $9.82 | $9.87 | $9.87 | 46,729,800 |
| 2023-12-27 | $9.95 | $10.65 | $9.87 | $10.44 | $10.44 | 60,581,360 |
| 2023-12-26 | $9.90 | $10.12 | $9.52 | $9.75 | $9.75 | 39,012,620 |
| 2023-12-25 | $9.39 | $10.24 | $9.39 | $9.95 | $9.95 | 47,500,830 |
| 2023-12-22 | $10.88 | $10.99 | $9.50 | $9.58 | $9.58 | 61,019,000 |
| 2023-12-21 | $11.50 | $11.68 | $10.45 | $10.89 | $10.89 | 58,376,110 |
| 2023-12-20 | $11.45 | $12.07 | $11.33 | $11.58 | $11.58 | 59,527,550 |
| 2023-12-19 | $11.62 | $11.89 | $11.03 | $11.13 | $11.13 | 48,289,750 |
| 2023-12-18 | $12.05 | $12.33 | $10.98 | $11.76 | $11.76 | 66,940,920 |
| 2023-12-15 | $12.15 | $12.96 | $11.67 | $12.27 | $12.27 | 58,741,720 |
| 2023-12-14 | $13.37 | $13.55 | $12.00 | $12.34 | $12.34 | 61,460,950 |
| 2023-12-13 | $13.59 | $13.90 | $12.35 | $13.46 | $13.46 | 71,962,780 |
| 2023-12-12 | $13.70 | $13.89 | $13.16 | $13.75 | $13.75 | 60,324,600 |
| 2023-12-11 | $11.62 | $13.52 | $11.62 | $13.50 | $13.50 | 86,455,200 |
| 2023-12-08 | $12.94 | $12.97 | $10.71 | $11.48 | $11.48 | 68,498,940 |
| 2023-12-07 | $12.24 | $13.08 | $12.24 | $13.00 | $13.00 | 60,966,140 |
| 2023-12-06 | $11.32 | $12.76 | $11.30 | $12.28 | $12.28 | 72,925,720 |
| 2023-12-05 | $11.31 | $11.75 | $10.91 | $11.67 | $11.67 | 72,215,300 |
| 2023-12-04 | $10.93 | $11.74 | $10.81 | $11.36 | $11.36 | 73,333,000 |
| 2023-12-01 | $10.55 | $11.43 | $10.39 | $10.88 | $10.88 | 73,548,350 |
| 2023-11-30 | $9.47 | $10.38 | $9.46 | $9.98 | $9.98 | 54,037,410 |
| 2023-11-29 | $10.10 | $10.43 | $9.68 | $9.68 | $9.68 | 51,592,630 |
| 2023-11-28 | $10.06 | $10.66 | $9.42 | $10.52 | $10.52 | 73,560,540 |
| 2023-11-27 | $12.00 | $12.15 | $10.33 | $10.33 | $10.33 | 94,977,070 |
| 2023-11-24 | $11.36 | $13.35 | $11.36 | $12.91 | $12.91 | 121,139,260 |
| 2023-11-23 | $11.60 | $12.66 | $10.81 | $11.23 | $11.23 | 119,428,590 |
| 2023-11-22 | $8.80 | $10.96 | $8.80 | $10.96 | $10.96 | 94,479,330 |
| 2023-11-21 | $10.34 | $10.93 | $9.13 | $9.13 | $9.13 | 113,065,070 |
| 2023-11-20 | $8.82 | $10.78 | $8.72 | $10.78 | $10.78 | 114,262,630 |
| 2023-11-17 | $8.33 | $9.56 | $8.21 | $8.98 | $8.98 | 89,093,940 |
| 2023-11-16 | $8.00 | $8.99 | $7.81 | $8.36 | $8.36 | 78,512,380 |
| 2023-11-15 | $8.45 | $8.65 | $8.10 | $8.20 | $8.20 | 68,993,280 |
| 2023-11-14 | $7.74 | $8.90 | $7.62 | $8.70 | $8.70 | 99,979,230 |
| 2023-11-13 | $7.81 | $8.07 | $7.52 | $7.98 | $7.98 | 73,827,930 |
| 2023-11-10 | $8.50 | $8.70 | $7.61 | $7.85 | $7.85 | 109,466,450 |
| 2023-11-09 | $9.36 | $9.96 | $8.97 | $8.97 | $8.97 | 125,568,030 |
| 2023-11-08 | $10.19 | $10.33 | $9.14 | $9.25 | $9.25 | 130,388,620 |
| 2023-11-07 | $9.98 | $10.51 | $8.95 | $10.51 | $10.51 | 155,391,590 |
| 2023-11-06 | $8.40 | $8.76 | $8.10 | $8.76 | $8.76 | 38,279,840 |
| 2023-11-03 | $7.58 | $8.19 | $7.01 | $7.30 | $7.30 | 143,920,650 |
| 2023-11-02 | $6.01 | $6.86 | $5.90 | $6.86 | $6.86 | 62,648,110 |
| 2023-11-01 | $5.20 | $5.72 | $4.21 | $5.72 | $5.72 | 105,653,830 |
| 2023-10-31 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-10-30 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-10-27 | $4.17 | $4.97 | $4.17 | $4.77 | $4.77 | 82,297,570 |
| 2023-10-26 | $4.08 | $4.18 | $3.99 | $4.14 | $4.14 | 29,562,240 |
| 2023-10-25 | $4.03 | $4.22 | $3.97 | $4.13 | $4.13 | 42,108,380 |
| 2023-10-24 | $3.76 | $3.96 | $3.71 | $3.95 | $3.95 | 25,009,700 |
| 2023-10-23 | $3.95 | $3.96 | $3.62 | $3.78 | $3.78 | 34,640,410 |
| 2023-10-20 | $3.84 | $4.05 | $3.77 | $3.95 | $3.95 | 40,663,990 |
| 2023-10-19 | $3.76 | $3.94 | $3.72 | $3.84 | $3.84 | 23,468,250 |
| 2023-10-18 | $3.78 | $3.90 | $3.72 | $3.76 | $3.76 | 19,430,800 |
| 2023-10-17 | $3.65 | $3.79 | $3.63 | $3.79 | $3.79 | 14,678,050 |
| 2023-10-16 | $3.60 | $3.69 | $3.56 | $3.67 | $3.67 | 9,475,100 |
| 2023-10-13 | $3.62 | $3.64 | $3.56 | $3.60 | $3.60 | 8,260,400 |
| 2023-10-12 | $3.65 | $3.67 | $3.59 | $3.63 | $3.63 | 7,296,190 |
| 2023-10-11 | $3.75 | $3.75 | $3.59 | $3.65 | $3.65 | 10,336,300 |
| 2023-10-10 | $3.79 | $3.80 | $3.69 | $3.74 | $3.74 | 12,895,900 |
| 2023-10-09 | $3.71 | $3.80 | $3.68 | $3.78 | $3.78 | 16,328,900 |
| 2023-09-28 | $3.59 | $3.73 | $3.56 | $3.71 | $3.71 | 15,195,450 |
| 2023-09-27 | $3.58 | $3.62 | $3.53 | $3.57 | $3.57 | 13,314,200 |
| 2023-09-26 | $3.65 | $3.66 | $3.57 | $3.59 | $3.59 | 17,317,800 |
| 2023-09-25 | $3.75 | $3.83 | $3.62 | $3.66 | $3.66 | 22,071,460 |
| 2023-09-22 | $3.63 | $3.73 | $3.54 | $3.71 | $3.71 | 32,946,060 |
| 2023-09-21 | $3.53 | $3.75 | $3.53 | $3.64 | $3.64 | 30,982,500 |
| 2023-09-20 | $3.63 | $3.67 | $3.50 | $3.57 | $3.57 | 29,606,620 |
| 2023-09-19 | $3.48 | $3.85 | $3.46 | $3.66 | $3.66 | 46,824,260 |
| 2023-09-18 | $3.34 | $3.51 | $3.31 | $3.47 | $3.47 | 13,230,500 |
| 2023-09-15 | $3.37 | $3.39 | $3.31 | $3.33 | $3.33 | 6,171,600 |
| 2023-09-14 | $3.46 | $3.46 | $3.34 | $3.36 | $3.36 | 6,122,100 |
| 2023-09-13 | $3.45 | $3.45 | $3.40 | $3.45 | $3.45 | 5,973,200 |
| 2023-09-12 | $3.47 | $3.48 | $3.39 | $3.44 | $3.44 | 7,278,100 |
| 2023-09-11 | $3.51 | $3.52 | $3.41 | $3.46 | $3.46 | 9,128,600 |
| 2023-09-08 | $3.41 | $3.53 | $3.40 | $3.49 | $3.49 | 11,338,100 |
| 2023-09-07 | $3.49 | $3.52 | $3.41 | $3.43 | $3.43 | 9,019,400 |
| 2023-09-06 | $3.36 | $3.50 | $3.34 | $3.49 | $3.49 | 12,910,800 |
| 2023-09-05 | $3.43 | $3.43 | $3.35 | $3.37 | $3.37 | 8,848,280 |
| 2023-09-04 | $3.36 | $3.44 | $3.35 | $3.43 | $3.43 | 12,039,560 |
| 2023-09-01 | $3.47 | $3.52 | $3.35 | $3.36 | $3.36 | 15,923,250 |
| 2023-08-31 | $3.47 | $3.72 | $3.42 | $3.43 | $3.43 | 28,328,820 |
| 2023-08-30 | $3.46 | $3.49 | $3.41 | $3.44 | $3.44 | 13,304,320 |
| 2023-08-29 | $3.27 | $3.46 | $3.25 | $3.46 | $3.46 | 15,578,810 |
| 2023-08-28 | $3.39 | $3.40 | $3.26 | $3.30 | $3.30 | 14,911,000 |
| 2023-08-25 | $3.26 | $3.37 | $3.22 | $3.24 | $3.24 | 15,056,800 |
| 2023-08-24 | $3.28 | $3.34 | $3.20 | $3.23 | $3.23 | 8,079,100 |
| 2023-08-23 | $3.33 | $3.36 | $3.28 | $3.28 | $3.28 | 8,477,820 |
| 2023-08-22 | $3.42 | $3.44 | $3.26 | $3.33 | $3.33 | 11,593,060 |
| 2023-08-21 | $3.45 | $3.52 | $3.38 | $3.40 | $3.40 | 11,198,000 |
| 2023-08-18 | $3.40 | $3.47 | $3.37 | $3.45 | $3.45 | 14,144,100 |
| 2023-08-17 | $3.30 | $3.44 | $3.25 | $3.43 | $3.43 | 11,751,260 |
| 2023-08-16 | $3.30 | $3.35 | $3.26 | $3.32 | $3.32 | 6,066,640 |
| 2023-08-15 | $3.29 | $3.35 | $3.29 | $3.32 | $3.32 | 5,864,000 |
| 2023-08-14 | $3.28 | $3.34 | $3.26 | $3.31 | $3.31 | 6,406,040 |
| 2023-08-11 | $3.32 | $3.34 | $3.28 | $3.29 | $3.29 | 9,448,320 |
| 2023-08-10 | $3.31 | $3.35 | $3.27 | $3.31 | $3.31 | 8,705,600 |
| 2023-08-09 | $3.32 | $3.36 | $3.25 | $3.30 | $3.30 | 8,459,400 |
| 2023-08-08 | $3.33 | $3.44 | $3.31 | $3.35 | $3.35 | 12,085,200 |
| 2023-08-07 | $3.27 | $3.33 | $3.25 | $3.29 | $3.29 | 8,756,440 |
| 2023-08-04 | $3.36 | $3.38 | $3.28 | $3.28 | $3.28 | 9,346,560 |
| 2023-08-03 | $3.34 | $3.38 | $3.30 | $3.32 | $3.32 | 9,853,220 |
| 2023-08-02 | $3.32 | $3.43 | $3.29 | $3.37 | $3.37 | 15,499,500 |
| 2023-08-01 | $3.38 | $3.39 | $3.31 | $3.31 | $3.31 | 10,586,150 |
| 2023-07-31 | $3.30 | $3.40 | $3.27 | $3.38 | $3.38 | 14,083,160 |
| 2023-07-28 | $3.29 | $3.36 | $3.25 | $3.30 | $3.30 | 12,629,700 |
| 2023-07-27 | $3.26 | $3.33 | $3.25 | $3.32 | $3.32 | 17,600,730 |
| 2023-07-26 | $3.25 | $3.31 | $3.22 | $3.25 | $3.25 | 13,675,720 |
| 2023-07-25 | $3.15 | $3.29 | $3.15 | $3.23 | $3.23 | 15,399,580 |
| 2023-07-24 | $3.10 | $3.19 | $3.06 | $3.17 | $3.17 | 16,264,980 |
| 2023-07-21 | $3.22 | $3.29 | $3.15 | $3.18 | $3.18 | 17,625,290 |
| 2023-07-20 | $3.30 | $3.33 | $3.21 | $3.25 | $3.25 | 20,114,900 |
| 2023-07-19 | $3.32 | $3.41 | $3.25 | $3.34 | $3.34 | 38,972,130 |
| 2023-07-18 | $3.24 | $3.55 | $3.11 | $3.38 | $3.38 | 60,079,810 |
| 2023-07-17 | $3.15 | $3.59 | $3.08 | $3.29 | $3.29 | 43,920,790 |
| 2023-07-14 | $3.12 | $3.14 | $3.07 | $3.13 | $3.13 | 5,626,460 |
| 2023-07-13 | $3.14 | $3.16 | $3.10 | $3.12 | $3.12 | 6,799,000 |
| 2023-07-12 | $3.15 | $3.18 | $3.11 | $3.13 | $3.13 | 3,604,100 |
| 2023-07-11 | $3.14 | $3.15 | $3.09 | $3.15 | $3.15 | 3,971,200 |
| 2023-07-10 | $3.14 | $3.16 | $3.09 | $3.13 | $3.13 | 4,104,820 |
| 2023-07-07 | $3.15 | $3.17 | $3.12 | $3.13 | $3.13 | 4,297,400 |
| 2023-07-06 | $3.11 | $3.18 | $3.09 | $3.14 | $3.14 | 4,840,620 |
| 2023-07-05 | $3.14 | $3.17 | $3.11 | $3.13 | $3.13 | 5,061,000 |
| 2023-07-04 | $3.11 | $3.13 | $3.02 | $3.12 | $3.12 | 3,897,240 |
| 2023-07-03 | $3.13 | $3.14 | $3.06 | $3.10 | $3.10 | 4,595,820 |
| 2023-06-30 | $3.03 | $3.09 | $3.02 | $3.08 | $3.08 | 4,800,900 |
| 2023-06-29 | $2.96 | $3.05 | $2.96 | $3.02 | $3.02 | 4,739,920 |
| 2023-06-28 | $2.96 | $2.98 | $2.88 | $2.97 | $2.97 | 4,738,340 |
| 2023-06-27 | $2.82 | $2.95 | $2.82 | $2.95 | $2.95 | 4,761,100 |
| 2023-06-26 | $2.82 | $2.87 | $2.79 | $2.82 | $2.82 | 3,917,360 |
| 2023-06-21 | $2.84 | $2.87 | $2.81 | $2.83 | $2.83 | 3,461,000 |
| 2023-06-20 | $2.90 | $2.90 | $2.83 | $2.85 | $2.85 | 3,654,290 |
| 2023-06-19 | $2.91 | $2.94 | $2.86 | $2.89 | $2.89 | 2,831,380 |
| 2023-06-16 | $2.92 | $2.95 | $2.90 | $2.90 | $2.90 | 3,071,500 |
| 2023-06-15 | $2.93 | $2.93 | $2.87 | $2.90 | $2.90 | 2,669,940 |
| 2023-06-14 | $2.93 | $2.95 | $2.89 | $2.93 | $2.93 | 3,154,500 |
| 2023-06-13 | $2.94 | $2.97 | $2.93 | $2.93 | $2.93 | 2,353,400 |
| 2023-06-12 | $2.91 | $2.95 | $2.86 | $2.94 | $2.94 | 4,032,000 |
| 2023-06-09 | $2.94 | $2.96 | $2.89 | $2.91 | $2.91 | 3,579,400 |
| 2023-06-08 | $2.97 | $2.99 | $2.94 | $2.95 | $2.95 | 3,514,100 |
| 2023-06-07 | $2.95 | $2.98 | $2.93 | $2.97 | $2.97 | 4,509,580 |
| 2023-06-06 | $3.05 | $3.06 | $2.93 | $2.94 | $2.94 | 6,284,300 |
| 2023-06-05 | $3.03 | $3.08 | $3.01 | $3.05 | $3.05 | 5,612,200 |
| 2023-06-02 | $3.04 | $3.06 | $3.01 | $3.03 | $3.03 | 3,533,740 |
| 2023-06-01 | $3.05 | $3.06 | $2.99 | $3.01 | $3.01 | 6,170,800 |
| 2023-05-31 | $3.05 | $3.07 | $3.03 | $3.04 | $3.04 | 3,254,700 |
| 2023-05-30 | $3.07 | $3.07 | $3.01 | $3.04 | $3.04 | 3,359,300 |
| 2023-05-29 | $3.07 | $3.08 | $3.02 | $3.03 | $3.03 | 4,832,800 |
| 2023-05-26 | $3.06 | $3.10 | $3.02 | $3.05 | $3.05 | 3,729,260 |
| 2023-05-25 | $3.06 | $3.08 | $3.01 | $3.07 | $3.07 | 4,779,200 |
| 2023-05-24 | $3.02 | $3.07 | $2.99 | $3.05 | $3.05 | 3,836,600 |
| 2023-05-23 | $3.03 | $3.05 | $3.00 | $3.02 | $3.02 | 2,667,720 |
| 2023-05-22 | $3.05 | $3.05 | $3.00 | $3.03 | $3.03 | 2,744,500 |
| 2023-05-19 | $3.05 | $3.06 | $3.01 | $3.02 | $3.02 | 3,108,300 |
| 2023-05-18 | $3.06 | $3.07 | $3.01 | $3.05 | $3.05 | 3,911,090 |
| 2023-05-17 | $2.98 | $3.05 | $2.96 | $3.04 | $3.04 | 6,190,750 |
| 2023-05-16 | $3.01 | $3.02 | $2.97 | $2.98 | $2.98 | 3,902,000 |
| 2023-05-15 | $3.04 | $3.05 | $2.99 | $3.01 | $3.01 | 2,909,340 |
| 2023-05-12 | $3.05 | $3.05 | $3.00 | $3.02 | $3.02 | 4,047,900 |
| 2023-05-11 | $3.03 | $3.05 | $3.00 | $3.04 | $3.04 | 3,946,920 |
| 2023-05-10 | $2.98 | $3.03 | $2.95 | $3.02 | $3.02 | 3,681,620 |
| 2023-05-09 | $3.00 | $3.04 | $2.97 | $2.98 | $2.98 | 5,026,600 |
| 2023-05-08 | $3.01 | $3.06 | $3.00 | $3.03 | $3.03 | 3,858,450 |
| 2023-05-05 | $3.01 | $3.04 | $2.95 | $3.02 | $3.02 | 6,238,020 |
| 2023-05-04 | $2.92 | $3.05 | $2.90 | $3.02 | $3.02 | 7,699,680 |
| 2023-05-03 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-05-02 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-04-28 | $2.80 | $2.94 | $2.79 | $2.92 | $2.92 | 6,964,200 |
| 2023-04-27 | $2.75 | $2.83 | $2.75 | $2.80 | $2.80 | 6,026,500 |
| 2023-04-26 | $2.69 | $2.76 | $2.68 | $2.74 | $2.74 | 4,471,240 |
| 2023-04-25 | $2.78 | $2.78 | $2.65 | $2.71 | $2.71 | 7,044,080 |
| 2023-04-24 | $2.78 | $2.81 | $2.73 | $2.79 | $2.79 | 5,971,160 |
| 2023-04-21 | $2.85 | $2.86 | $2.76 | $2.78 | $2.78 | 5,220,960 |
| 2023-04-20 | $2.89 | $2.91 | $2.80 | $2.85 | $2.85 | 5,524,150 |
| 2023-04-19 | $2.90 | $2.93 | $2.88 | $2.90 | $2.90 | 5,032,800 |
| 2023-04-18 | $2.95 | $2.96 | $2.89 | $2.91 | $2.91 | 5,172,100 |
| 2023-04-17 | $2.95 | $2.97 | $2.93 | $2.96 | $2.96 | 2,806,500 |
| 2023-04-14 | $2.98 | $2.99 | $2.93 | $2.96 | $2.96 | 3,803,020 |
| 2023-04-13 | $2.99 | $3.01 | $2.96 | $2.98 | $2.98 | 4,722,550 |
| 2023-04-12 | $2.96 | $2.99 | $2.95 | $2.98 | $2.98 | 3,763,700 |
| 2023-04-11 | $2.96 | $2.97 | $2.90 | $2.96 | $2.96 | 5,719,720 |
| 2023-04-10 | $3.05 | $3.06 | $2.95 | $2.97 | $2.97 | 6,352,600 |
| 2023-04-07 | $3.06 | $3.06 | $3.02 | $3.05 | $3.05 | 3,387,500 |
| 2023-04-06 | $3.06 | $3.09 | $3.01 | $3.05 | $3.05 | 5,658,720 |
| 2023-04-05 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2023-04-04 | $3.16 | $3.16 | $3.07 | $3.07 | $3.07 | 7,343,500 |
| 2023-04-03 | $3.20 | $3.20 | $3.14 | $3.17 | $3.17 | 5,063,800 |
| 2023-03-31 | $3.14 | $3.20 | $3.13 | $3.19 | $3.19 | 3,741,300 |
| 2023-03-30 | $3.21 | $3.22 | $3.14 | $3.14 | $3.14 | 4,390,000 |
| 2023-03-29 | $3.23 | $3.23 | $3.17 | $3.20 | $3.20 | 4,876,120 |
| 2023-03-28 | $3.28 | $3.28 | $3.21 | $3.23 | $3.23 | 4,561,720 |
| 2023-03-27 | $3.25 | $3.28 | $3.21 | $3.27 | $3.27 | 5,642,600 |
| 2023-03-24 | $3.26 | $3.26 | $3.21 | $3.25 | $3.25 | 4,774,400 |
| 2023-03-23 | $3.26 | $3.27 | $3.22 | $3.26 | $3.26 | 4,970,000 |
| 2023-03-22 | $3.25 | $3.27 | $3.22 | $3.26 | $3.26 | 7,376,740 |
| 2023-03-21 | $3.16 | $3.24 | $3.16 | $3.24 | $3.24 | 4,911,260 |
| 2023-03-20 | $3.19 | $3.20 | $3.14 | $3.16 | $3.16 | 4,896,200 |
| 2023-03-17 | $3.20 | $3.25 | $3.17 | $3.18 | $3.18 | 5,192,400 |
| 2023-03-16 | $3.22 | $3.25 | $3.16 | $3.18 | $3.18 | 5,507,600 |
| 2023-03-15 | $3.19 | $3.26 | $3.17 | $3.23 | $3.23 | 6,606,900 |
| 2023-03-14 | $3.23 | $3.24 | $3.12 | $3.17 | $3.17 | 5,457,800 |
| 2023-03-13 | $3.22 | $3.25 | $3.18 | $3.24 | $3.24 | 5,676,300 |
| 2023-03-10 | $3.23 | $3.27 | $3.22 | $3.23 | $3.23 | 6,613,100 |
| 2023-03-09 | $3.22 | $3.26 | $3.19 | $3.25 | $3.25 | 6,175,200 |
| 2023-03-08 | $3.13 | $3.22 | $3.11 | $3.20 | $3.20 | 5,894,080 |
| 2023-03-07 | $3.18 | $3.20 | $3.13 | $3.13 | $3.13 | 5,592,440 |
| 2023-03-06 | $3.21 | $3.24 | $3.17 | $3.18 | $3.18 | 4,039,200 |
| 2023-03-03 | $3.23 | $3.24 | $3.18 | $3.21 | $3.21 | 4,202,200 |
| 2023-03-02 | $3.23 | $3.26 | $3.21 | $3.22 | $3.22 | 4,144,700 |
| 2023-03-01 | $3.20 | $3.24 | $3.19 | $3.23 | $3.23 | 4,739,290 |
| 2023-02-28 | $3.17 | $3.20 | $3.14 | $3.17 | $3.17 | 3,647,800 |
| 2023-02-27 | $3.24 | $3.24 | $3.14 | $3.14 | $3.14 | 4,891,920 |
| 2023-02-24 | $3.24 | $3.24 | $3.18 | $3.21 | $3.21 | 4,554,000 |
| 2023-02-23 | $3.22 | $3.29 | $3.21 | $3.24 | $3.24 | 7,121,800 |
| 2023-02-22 | $3.24 | $3.26 | $3.20 | $3.22 | $3.22 | 4,305,500 |
| 2023-02-21 | $3.25 | $3.28 | $3.22 | $3.25 | $3.25 | 4,759,920 |
| 2023-02-20 | $3.22 | $3.27 | $3.19 | $3.25 | $3.25 | 6,261,340 |
| 2023-02-17 | $3.23 | $3.29 | $3.23 | $3.24 | $3.24 | 5,973,600 |
| 2023-02-16 | $3.33 | $3.35 | $3.20 | $3.23 | $3.23 | 8,374,640 |
| 2023-02-15 | $3.33 | $3.34 | $3.30 | $3.33 | $3.33 | 5,876,800 |
| 2023-02-14 | $3.38 | $3.38 | $3.32 | $3.33 | $3.33 | 7,755,430 |
| 2023-02-13 | $3.33 | $3.40 | $3.33 | $3.34 | $3.34 | 11,530,280 |
| 2023-02-10 | $3.34 | $3.41 | $3.32 | $3.35 | $3.35 | 12,561,760 |
| 2023-02-09 | $3.31 | $3.44 | $3.30 | $3.34 | $3.34 | 24,763,280 |
| 2023-02-08 | $3.29 | $3.44 | $3.25 | $3.38 | $3.38 | 32,062,600 |
| 2023-02-07 | $3.24 | $3.27 | $3.23 | $3.26 | $3.26 | 2,700,300 |
| 2023-02-06 | $3.26 | $3.27 | $3.23 | $3.25 | $3.25 | 5,022,200 |
| 2023-02-03 | $3.23 | $3.24 | $3.19 | $3.22 | $3.22 | 4,083,540 |
| 2023-02-02 | $3.23 | $3.25 | $3.20 | $3.23 | $3.23 | 4,094,380 |
| 2023-02-01 | $3.20 | $3.24 | $3.16 | $3.23 | $3.23 | 7,342,330 |
| 2023-01-31 | $3.16 | $3.18 | $3.13 | $3.17 | $3.17 | 5,009,600 |
| 2023-01-30 | $3.08 | $3.16 | $3.07 | $3.16 | $3.16 | 7,458,690 |
| 2023-01-20 | $3.08 | $3.11 | $3.07 | $3.09 | $3.09 | 2,874,000 |
| 2023-01-19 | $3.06 | $3.07 | $3.03 | $3.07 | $3.07 | 2,613,300 |
| 2023-01-18 | $3.03 | $3.06 | $2.98 | $3.05 | $3.05 | 2,953,240 |
| 2023-01-17 | $3.03 | $3.04 | $2.97 | $3.01 | $3.01 | 2,950,450 |
| 2023-01-16 | $2.95 | $3.03 | $2.95 | $3.03 | $3.03 | 3,391,450 |
| 2023-01-13 | $2.98 | $3.00 | $2.95 | $2.98 | $2.98 | 3,187,800 |
| 2023-01-12 | $2.99 | $3.03 | $2.96 | $2.97 | $2.97 | 2,883,080 |
| 2023-01-11 | $3.03 | $3.04 | $2.97 | $2.97 | $2.97 | 4,907,680 |
| 2023-01-10 | $3.04 | $3.09 | $3.02 | $3.02 | $3.02 | 5,739,170 |
| 2023-01-09 | $3.01 | $3.10 | $3.00 | $3.07 | $3.07 | 5,440,260 |
| 2023-01-06 | $3.06 | $3.07 | $3.00 | $3.00 | $3.00 | 3,644,460 |
| 2023-01-05 | $3.04 | $3.08 | $3.02 | $3.06 | $3.06 | 3,962,900 |
| 2023-01-04 | $3.04 | $3.08 | $3.01 | $3.04 | $3.04 | 5,543,920 |
| 2023-01-03 | $2.94 | $3.02 | $2.92 | $3.01 | $3.01 | 5,419,700 |
| 2023-01-02 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2022-12-30 | $2.91 | $2.94 | $2.90 | $2.92 | $2.92 | 3,497,700 |
| 2022-12-29 | $2.93 | $2.95 | $2.90 | $2.90 | $2.90 | 5,240,690 |
| 2022-12-28 | $2.96 | $2.99 | $2.90 | $2.93 | $2.93 | 4,553,020 |
| 2022-12-27 | $2.99 | $3.00 | $2.95 | $2.99 | $2.99 | 3,028,480 |
| 2022-12-26 | $2.98 | $3.00 | $2.94 | $2.99 | $2.99 | 2,577,700 |
| 2022-12-23 | $2.94 | $2.99 | $2.90 | $2.96 | $2.96 | 4,456,000 |
| 2022-12-22 | $3.04 | $3.04 | $2.94 | $2.95 | $2.95 | 4,348,850 |
| 2022-12-21 | $3.05 | $3.07 | $3.00 | $3.01 | $3.01 | 3,292,160 |
| 2022-12-20 | $3.00 | $3.07 | $2.98 | $3.05 | $3.05 | 4,414,780 |
| 2022-12-19 | $3.12 | $3.12 | $2.99 | $3.01 | $3.01 | 6,119,200 |
| 2022-12-16 | $3.16 | $3.16 | $3.09 | $3.10 | $3.10 | 4,846,140 |
| 2022-12-15 | $3.13 | $3.17 | $3.13 | $3.16 | $3.16 | 4,164,050 |
| 2022-12-14 | $3.15 | $3.19 | $3.12 | $3.13 | $3.13 | 4,508,450 |
| 2022-12-13 | $3.16 | $3.18 | $3.15 | $3.15 | $3.15 | 4,359,100 |
| 2022-12-12 | $3.19 | $3.24 | $3.14 | $3.15 | $3.15 | 5,993,400 |
| 2022-12-09 | $3.21 | $3.25 | $3.16 | $3.21 | $3.21 | 6,419,200 |
| 2022-12-08 | $3.24 | $3.25 | $3.18 | $3.23 | $3.23 | 6,030,630 |
| 2022-12-07 | $3.26 | $3.26 | $3.21 | $3.24 | $3.24 | 5,427,600 |
| 2022-12-06 | $3.30 | $3.31 | $3.23 | $3.26 | $3.26 | 6,722,360 |
| 2022-12-05 | $3.28 | $3.33 | $3.28 | $3.30 | $3.30 | 7,657,100 |
| 2022-12-01 | $3.24 | $3.28 | $3.22 | $3.25 | $3.25 | 5,464,380 |
| 2022-11-30 | $3.24 | $3.27 | $3.20 | $3.22 | $3.22 | 6,156,040 |
| 2022-11-29 | $3.15 | $3.25 | $3.15 | $3.24 | $3.24 | 7,647,800 |
| 2022-11-28 | $3.15 | $3.17 | $3.11 | $3.14 | $3.14 | 5,274,500 |
| 2022-11-25 | $3.22 | $3.22 | $3.15 | $3.16 | $3.16 | 5,370,400 |
| 2022-11-24 | $3.21 | $3.25 | $3.17 | $3.20 | $3.20 | 6,443,150 |
| 2022-11-23 | $3.25 | $3.25 | $3.15 | $3.19 | $3.19 | 6,178,320 |
| 2022-11-22 | $3.26 | $3.29 | $3.19 | $3.23 | $3.23 | 5,528,690 |
| 2022-11-21 | $3.25 | $3.29 | $3.20 | $3.26 | $3.26 | 7,023,180 |
| 2022-11-18 | $3.30 | $3.33 | $3.26 | $3.27 | $3.27 | 5,837,180 |
| 2022-11-17 | $3.28 | $3.30 | $3.23 | $3.29 | $3.29 | 6,128,880 |
| 2022-11-16 | $3.25 | $3.30 | $3.24 | $3.27 | $3.27 | 6,048,690 |
| 2022-11-15 | $3.21 | $3.25 | $3.21 | $3.24 | $3.24 | 4,910,880 |
| 2022-11-14 | $3.23 | $3.26 | $3.20 | $3.22 | $3.22 | 7,707,100 |
| 2022-11-11 | $3.25 | $3.32 | $3.19 | $3.20 | $3.20 | 10,373,160 |
| 2022-11-10 | $3.22 | $3.25 | $3.20 | $3.23 | $3.23 | 5,519,400 |
| 2022-11-09 | $3.23 | $3.24 | $3.20 | $3.24 | $3.24 | 4,960,440 |
| 2022-11-08 | $3.25 | $3.25 | $3.17 | $3.21 | $3.21 | 5,738,500 |
| 2022-11-07 | $3.19 | $3.22 | $3.16 | $3.22 | $3.22 | 5,745,850 |
| 2022-11-04 | $3.18 | $3.19 | $3.15 | $3.18 | $3.18 | 4,407,900 |
| 2022-11-03 | $3.16 | $3.20 | $3.12 | $3.15 | $3.15 | 4,626,840 |
| 2022-11-02 | $3.20 | $3.20 | $3.13 | $3.14 | $3.14 | 4,878,680 |
| 2022-11-01 | $3.07 | $3.19 | $3.07 | $3.17 | $3.17 | 4,957,690 |
| 2022-10-31 | $2.95 | $3.10 | $2.95 | $3.07 | $3.07 | 7,183,100 |
| 2022-10-28 | $3.14 | $3.17 | $2.99 | $3.03 | $3.03 | 6,674,100 |
| 2022-10-27 | $3.19 | $3.20 | $3.13 | $3.14 | $3.14 | 4,583,400 |
| 2022-10-26 | $3.13 | $3.19 | $3.11 | $3.17 | $3.17 | 5,784,850 |
| 2022-10-25 | $3.11 | $3.14 | $3.03 | $3.11 | $3.11 | 4,402,100 |
| 2022-10-24 | $3.18 | $3.22 | $3.08 | $3.11 | $3.11 | 4,084,610 |
| 2022-10-21 | $3.18 | $3.22 | $3.15 | $3.17 | $3.17 | 3,104,320 |
| 2022-10-20 | $3.14 | $3.22 | $3.13 | $3.17 | $3.17 | 4,036,600 |
| 2022-10-19 | $3.17 | $3.20 | $3.14 | $3.16 | $3.16 | 3,279,200 |
| 2022-10-18 | $3.22 | $3.23 | $3.16 | $3.18 | $3.18 | 3,348,800 |
| 2022-10-17 | $3.15 | $3.21 | $3.11 | $3.19 | $3.19 | 3,367,460 |
| 2022-10-14 | $3.12 | $3.16 | $3.11 | $3.14 | $3.14 | 4,841,400 |
| 2022-10-13 | $3.06 | $3.13 | $3.05 | $3.11 | $3.11 | 2,888,900 |
| 2022-10-12 | $2.99 | $3.09 | $2.95 | $3.08 | $3.08 | 3,527,180 |
| 2022-10-11 | $3.01 | $3.03 | $2.89 | $2.99 | $2.99 | 3,514,380 |
| 2022-10-10 | $3.03 | $3.08 | $2.96 | $2.97 | $2.97 | 4,502,700 |
| 2022-09-30 | $3.03 | $3.05 | $2.99 | $3.01 | $3.01 | 3,573,200 |
| 2022-09-29 | $3.08 | $3.11 | $2.99 | $3.03 | $3.03 | 5,517,900 |
| 2022-09-28 | $3.09 | $3.17 | $3.06 | $3.06 | $3.06 | 6,859,400 |
| 2022-09-27 | $3.06 | $3.15 | $3.04 | $3.13 | $3.13 | 7,233,960 |
| 2022-09-26 | $3.10 | $3.14 | $3.03 | $3.04 | $3.04 | 6,268,580 |
| 2022-09-23 | $3.20 | $3.21 | $3.12 | $3.15 | $3.15 | 5,644,880 |
| 2022-09-22 | $3.25 | $3.29 | $3.17 | $3.19 | $3.19 | 7,092,000 |
| 2022-09-21 | $3.20 | $3.29 | $3.13 | $3.26 | $3.26 | 5,151,000 |
| 2022-09-20 | $3.13 | $3.22 | $3.13 | $3.19 | $3.19 | 5,740,820 |
| 2022-09-19 | $3.29 | $3.29 | $3.08 | $3.11 | $3.11 | 7,355,420 |
| 2022-09-16 | $3.34 | $3.34 | $3.18 | $3.24 | $3.24 | 4,700,810 |
| 2022-09-15 | $3.44 | $3.44 | $3.28 | $3.33 | $3.33 | 4,419,900 |
| 2022-09-14 | $3.43 | $3.45 | $3.40 | $3.42 | $3.42 | 3,433,800 |
| 2022-09-13 | $3.44 | $3.50 | $3.40 | $3.46 | $3.46 | 5,661,000 |
| 2022-09-12 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2022-09-09 | $3.54 | $3.54 | $3.41 | $3.42 | $3.42 | 5,727,500 |
| 2022-09-08 | $3.54 | $3.58 | $3.50 | $3.50 | $3.50 | 4,369,350 |
| 2022-09-07 | $3.56 | $3.57 | $3.51 | $3.53 | $3.53 | 3,480,500 |
| 2022-09-06 | $3.55 | $3.57 | $3.52 | $3.56 | $3.56 | 5,037,590 |
| 2022-09-05 | $3.51 | $3.63 | $3.49 | $3.54 | $3.54 | 5,948,400 |
| 2022-09-02 | $3.39 | $3.53 | $3.36 | $3.52 | $3.52 | 6,001,860 |
| 2022-09-01 | $3.41 | $3.47 | $3.37 | $3.39 | $3.39 | 4,879,900 |
| 2022-08-31 | $3.51 | $3.54 | $3.38 | $3.40 | $3.40 | 5,360,640 |
| 2022-08-30 | $3.54 | $3.56 | $3.47 | $3.51 | $3.51 | 5,920,740 |
| 2022-08-29 | $3.36 | $3.53 | $3.29 | $3.48 | $3.48 | 6,427,920 |
| 2022-08-26 | $3.51 | $3.55 | $3.40 | $3.40 | $3.40 | 5,507,300 |
| 2022-08-25 | $3.51 | $3.53 | $3.43 | $3.49 | $3.49 | 4,463,120 |
| 2022-08-24 | $3.63 | $3.63 | $3.47 | $3.50 | $3.50 | 5,128,600 |
| 2022-08-23 | $3.59 | $3.64 | $3.55 | $3.62 | $3.62 | 3,637,730 |
| 2022-08-22 | $3.60 | $3.62 | $3.55 | $3.60 | $3.60 | 3,793,660 |
| 2022-08-19 | $3.67 | $3.69 | $3.58 | $3.60 | $3.60 | 4,346,920 |
| 2022-08-18 | $3.64 | $3.69 | $3.62 | $3.65 | $3.65 | 4,302,700 |
| 2022-08-17 | $3.69 | $3.71 | $3.64 | $3.68 | $3.68 | 3,677,800 |
| 2022-08-16 | $3.66 | $3.69 | $3.63 | $3.69 | $3.69 | 4,381,400 |
| 2022-08-15 | $3.61 | $3.64 | $3.57 | $3.64 | $3.64 | 4,292,350 |
| 2022-08-12 | $3.62 | $3.68 | $3.62 | $3.64 | $3.64 | 3,870,650 |
| 2022-08-11 | $3.63 | $3.69 | $3.61 | $3.65 | $3.65 | 6,055,400 |
| 2022-08-10 | $3.61 | $3.65 | $3.58 | $3.63 | $3.63 | 4,091,040 |
| 2022-08-09 | $3.59 | $3.63 | $3.56 | $3.61 | $3.61 | 4,938,920 |
| 2022-08-08 | $3.47 | $3.59 | $3.44 | $3.59 | $3.59 | 5,319,420 |
| 2022-08-05 | $3.52 | $3.56 | $3.42 | $3.50 | $3.50 | 4,222,530 |
| 2022-08-04 | $3.48 | $3.52 | $3.42 | $3.52 | $3.52 | 3,189,380 |
| 2022-08-03 | $3.46 | $3.56 | $3.43 | $3.45 | $3.45 | 6,007,900 |
| 2022-08-02 | $3.56 | $3.56 | $3.39 | $3.43 | $3.43 | 5,850,300 |
| 2022-08-01 | $3.63 | $3.65 | $3.57 | $3.58 | $3.58 | 6,452,880 |
| 2022-07-29 | $3.64 | $3.66 | $3.59 | $3.64 | $3.64 | 4,861,410 |
| 2022-07-28 | $3.60 | $3.65 | $3.60 | $3.62 | $3.62 | 3,520,900 |
| 2022-07-27 | $3.57 | $3.61 | $3.56 | $3.60 | $3.60 | 4,146,160 |
| 2022-07-26 | $3.55 | $3.61 | $3.47 | $3.59 | $3.59 | 5,494,260 |
| 2022-07-25 | $3.60 | $3.60 | $3.52 | $3.53 | $3.53 | 4,408,190 |
| 2022-07-22 | $3.54 | $3.61 | $3.51 | $3.57 | $3.57 | 6,038,300 |
| 2022-07-21 | $3.54 | $3.55 | $3.49 | $3.53 | $3.53 | 4,446,360 |
| 2022-07-20 | $3.55 | $3.56 | $3.50 | $3.54 | $3.54 | 6,448,820 |
| 2022-07-19 | $3.49 | $3.55 | $3.46 | $3.53 | $3.53 | 6,270,060 |
| 2022-07-18 | $3.36 | $3.53 | $3.35 | $3.50 | $3.50 | 9,809,340 |
| 2022-07-15 | $3.44 | $3.53 | $3.35 | $3.36 | $3.36 | 8,027,500 |
| 2022-07-14 | $3.50 | $3.54 | $3.42 | $3.44 | $3.44 | 5,256,800 |
| 2022-07-13 | $3.38 | $3.48 | $3.36 | $3.47 | $3.47 | 5,641,090 |
| 2022-07-12 | $3.40 | $3.50 | $3.36 | $3.38 | $3.38 | 6,887,650 |
| 2022-07-11 | $3.44 | $3.46 | $3.38 | $3.40 | $3.40 | 4,635,500 |
| 2022-07-08 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 5,036,740 |
| 2022-07-07 | $3.36 | $3.41 | $3.32 | $3.37 | $3.37 | 3,797,200 |
| 2022-07-06 | $3.35 | $3.36 | $3.29 | $3.34 | $3.34 | 6,356,220 |
| 2022-07-05 | $3.41 | $3.45 | $3.32 | $3.36 | $3.36 | 6,534,000 |
| 2022-07-04 | $3.44 | $3.46 | $3.39 | $3.43 | $3.43 | 6,064,340 |
| 2022-07-01 | $3.52 | $3.54 | $3.42 | $3.47 | $3.47 | 7,688,150 |
| 2022-06-30 | $3.54 | $3.62 | $3.48 | $3.49 | $3.49 | 12,799,330 |
| 2022-06-29 | $3.67 | $3.67 | $3.52 | $3.54 | $3.54 | 14,460,750 |
| 2022-06-28 | $3.62 | $3.71 | $3.58 | $3.67 | $3.67 | 25,367,740 |
| 2022-06-27 | $3.42 | $4.00 | $3.40 | $3.64 | $3.64 | 38,009,280 |
| 2022-06-24 | $3.41 | $3.44 | $3.39 | $3.40 | $3.40 | 4,979,860 |
| 2022-06-23 | $3.35 | $3.45 | $3.35 | $3.41 | $3.41 | 6,339,340 |
| 2022-06-22 | $3.43 | $3.43 | $3.34 | $3.37 | $3.37 | 4,156,710 |
| 2022-06-21 | $3.41 | $3.52 | $3.37 | $3.41 | $3.41 | 6,316,580 |
| 2022-06-20 | $3.39 | $3.41 | $3.36 | $3.41 | $3.41 | 2,983,900 |
| 2022-06-17 | $3.39 | $3.42 | $3.32 | $3.39 | $3.39 | 3,318,760 |
| 2022-06-16 | $3.36 | $3.42 | $3.32 | $3.39 | $3.39 | 3,989,980 |
| 2022-06-15 | $3.34 | $3.39 | $3.33 | $3.35 | $3.35 | 4,000,300 |
| 2022-06-14 | $3.29 | $3.35 | $3.23 | $3.35 | $3.35 | 4,467,500 |
| 2022-06-13 | $3.26 | $3.32 | $3.26 | $3.32 | $3.32 | 2,971,020 |
| 2022-06-10 | $3.24 | $3.34 | $3.24 | $3.29 | $3.29 | 2,607,170 |
| 2022-06-09 | $3.32 | $3.33 | $3.26 | $3.27 | $3.27 | 4,147,840 |
| 2022-06-08 | $3.36 | $3.37 | $3.25 | $3.30 | $3.30 | 4,456,870 |
| 2022-06-07 | $3.45 | $3.45 | $3.31 | $3.35 | $3.35 | 4,294,290 |
| 2022-06-06 | $3.43 | $3.45 | $3.37 | $3.42 | $3.42 | 5,489,070 |
| 2022-06-02 | $3.42 | $3.43 | $3.34 | $3.40 | $3.40 | 3,450,380 |
| 2022-06-01 | $3.42 | $3.45 | $3.35 | $3.40 | $3.40 | 4,608,280 |
| 2022-05-31 | $3.34 | $3.42 | $3.26 | $3.40 | $3.40 | 6,855,580 |
| 2022-05-30 | $3.34 | $3.38 | $3.28 | $3.33 | $3.33 | 3,133,100 |
| 2022-05-27 | $3.27 | $3.35 | $3.27 | $3.33 | $3.33 | 4,667,560 |
| 2022-05-26 | $3.35 | $3.35 | $3.23 | $3.30 | $3.30 | 2,376,100 |
| 2022-05-25 | $3.19 | $3.31 | $3.19 | $3.31 | $3.31 | 3,577,000 |
| 2022-05-24 | $3.39 | $3.42 | $3.20 | $3.22 | $3.22 | 7,600,500 |
| 2022-05-23 | $3.35 | $3.39 | $3.28 | $3.39 | $3.39 | 5,517,810 |
| 2022-05-20 | $3.32 | $3.35 | $3.27 | $3.33 | $3.33 | 4,862,200 |
| 2022-05-19 | $3.22 | $3.32 | $3.20 | $3.29 | $3.29 | 3,851,610 |
| 2022-05-18 | $3.18 | $3.28 | $3.18 | $3.26 | $3.26 | 4,283,120 |
| 2022-05-17 | $3.23 | $3.25 | $3.17 | $3.20 | $3.20 | 3,889,380 |
| 2022-05-16 | $3.22 | $3.25 | $3.19 | $3.25 | $3.25 | 3,795,380 |
| 2022-05-13 | $3.25 | $3.28 | $3.19 | $3.21 | $3.21 | 4,170,100 |
| 2022-05-12 | $3.15 | $3.23 | $3.13 | $3.21 | $3.21 | 5,379,200 |
| 2022-05-11 | $3.21 | $3.27 | $3.16 | $3.17 | $3.17 | 6,991,450 |
| 2022-05-10 | $3.11 | $3.26 | $3.07 | $3.21 | $3.21 | 7,505,900 |
| 2022-05-09 | $3.06 | $3.16 | $3.04 | $3.14 | $3.14 | 3,321,000 |
| 2022-05-06 | $3.04 | $3.11 | $3.02 | $3.06 | $3.06 | 4,113,600 |
| 2022-05-05 | $3.20 | $3.20 | $3.02 | $3.14 | $3.14 | 5,739,640 |
| 2022-05-04 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2022-05-03 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2022-04-29 | $3.00 | $3.17 | $2.98 | $3.14 | $3.14 | 6,992,480 |
| 2022-04-28 | $3.09 | $3.12 | $2.92 | $2.94 | $2.94 | 6,500,180 |
| 2022-04-27 | $3.10 | $3.22 | $2.90 | $3.14 | $3.14 | 11,485,000 |
| 2022-04-26 | $3.12 | $3.22 | $3.01 | $3.07 | $3.07 | 10,109,780 |
| 2022-04-25 | $3.50 | $3.50 | $3.15 | $3.17 | $3.17 | 10,155,480 |
| 2022-04-22 | $3.48 | $3.64 | $3.38 | $3.56 | $3.56 | 7,878,660 |
| 2022-04-21 | $3.76 | $3.76 | $3.45 | $3.48 | $3.48 | 11,580,260 |
| 2022-04-20 | $3.81 | $3.82 | $3.71 | $3.77 | $3.77 | 6,710,800 |
| 2022-04-19 | $3.59 | $3.85 | $3.58 | $3.79 | $3.79 | 11,781,300 |
| 2022-04-18 | $3.60 | $3.66 | $3.50 | $3.64 | $3.64 | 6,505,900 |
| 2022-04-15 | $3.94 | $3.94 | $3.63 | $3.68 | $3.68 | 18,849,440 |
| 2022-04-14 | $3.81 | $3.95 | $3.79 | $3.85 | $3.85 | 13,448,420 |
| 2022-04-13 | $3.91 | $3.93 | $3.76 | $3.78 | $3.78 | 12,467,840 |
| 2022-04-12 | $3.80 | $4.05 | $3.71 | $3.96 | $3.96 | 16,700,400 |
| 2022-04-11 | $3.95 | $4.00 | $3.82 | $3.84 | $3.84 | 16,767,540 |
| 2022-04-08 | $3.84 | $4.08 | $3.83 | $4.02 | $4.02 | 26,504,680 |
| 2022-04-07 | $3.92 | $3.99 | $3.85 | $3.86 | $3.86 | 10,509,600 |
| 2022-04-06 | $3.85 | $4.00 | $3.80 | $3.99 | $3.99 | 17,663,950 |
| 2022-04-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2022-04-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2022-04-01 | $3.80 | $3.91 | $3.72 | $3.89 | $3.89 | 26,228,950 |
| 2022-03-31 | $3.86 | $4.05 | $3.78 | $3.97 | $3.97 | 34,217,810 |
| 2022-03-30 | $3.79 | $3.80 | $3.72 | $3.79 | $3.79 | 10,172,500 |
| 2022-03-29 | $3.91 | $3.91 | $3.77 | $3.79 | $3.79 | 12,515,960 |
| 2022-03-28 | $3.81 | $3.96 | $3.75 | $3.91 | $3.91 | 14,180,020 |
| 2022-03-25 | $3.79 | $3.92 | $3.76 | $3.87 | $3.87 | 16,802,660 |
| 2022-03-24 | $3.77 | $3.86 | $3.71 | $3.79 | $3.79 | 11,236,460 |
| 2022-03-23 | $3.86 | $3.87 | $3.77 | $3.80 | $3.80 | 6,300,900 |
| 2022-03-22 | $3.85 | $3.88 | $3.81 | $3.86 | $3.86 | 11,291,200 |
| 2022-03-21 | $3.75 | $3.92 | $3.72 | $3.90 | $3.90 | 18,004,700 |
| 2022-03-18 | $3.52 | $3.77 | $3.52 | $3.76 | $3.76 | 13,171,160 |
| 2022-03-17 | $3.59 | $3.59 | $3.52 | $3.55 | $3.55 | 5,866,700 |
| 2022-03-16 | $3.40 | $3.57 | $3.39 | $3.55 | $3.55 | 8,007,740 |
| 2022-03-15 | $3.48 | $3.54 | $3.36 | $3.36 | $3.36 | 8,198,500 |
| 2022-03-14 | $3.55 | $3.58 | $3.50 | $3.51 | $3.51 | 7,650,440 |
| 2022-03-11 | $3.46 | $3.56 | $3.41 | $3.54 | $3.54 | 4,965,200 |
| 2022-03-10 | $3.53 | $3.59 | $3.51 | $3.51 | $3.51 | 5,359,400 |
| 2022-03-09 | $3.57 | $3.60 | $3.33 | $3.47 | $3.47 | 7,540,400 |
| 2022-03-08 | $3.65 | $3.68 | $3.50 | $3.56 | $3.56 | 6,157,200 |
| 2022-03-07 | $3.70 | $3.75 | $3.63 | $3.66 | $3.66 | 5,489,800 |
| 2022-03-04 | $3.78 | $3.79 | $3.68 | $3.70 | $3.70 | 9,961,160 |
| 2022-03-03 | $3.78 | $3.83 | $3.76 | $3.79 | $3.79 | 5,199,500 |
| 2022-03-02 | $3.77 | $3.82 | $3.75 | $3.79 | $3.79 | 6,836,980 |
| 2022-03-01 | $3.70 | $3.79 | $3.68 | $3.77 | $3.77 | 7,557,540 |
| 2022-02-28 | $3.72 | $3.74 | $3.63 | $3.68 | $3.68 | 5,727,500 |
| 2022-02-25 | $3.71 | $3.82 | $3.68 | $3.73 | $3.73 | 9,456,900 |
| 2022-02-24 | $3.67 | $3.85 | $3.65 | $3.73 | $3.73 | 20,495,030 |
| 2022-02-23 | $3.69 | $3.72 | $3.62 | $3.70 | $3.70 | 5,634,700 |
| 2022-02-22 | $3.70 | $3.75 | $3.64 | $3.68 | $3.68 | 6,738,300 |
| 2022-02-21 | $3.60 | $3.73 | $3.58 | $3.71 | $3.71 | 8,604,900 |
| 2022-02-18 | $3.55 | $3.62 | $3.51 | $3.61 | $3.61 | 4,415,850 |
| 2022-02-17 | $3.58 | $3.67 | $3.52 | $3.56 | $3.56 | 6,532,800 |
| 2022-02-16 | $3.52 | $3.63 | $3.52 | $3.60 | $3.60 | 7,004,500 |
| 2022-02-15 | $3.60 | $3.60 | $3.47 | $3.50 | $3.50 | 6,460,700 |
| 2022-02-14 | $3.55 | $3.64 | $3.53 | $3.59 | $3.59 | 4,140,100 |
| 2022-02-11 | $3.66 | $3.67 | $3.56 | $3.57 | $3.57 | 6,461,000 |
| 2022-02-10 | $3.70 | $3.72 | $3.63 | $3.65 | $3.65 | 5,891,880 |
| 2022-02-09 | $3.68 | $3.70 | $3.64 | $3.69 | $3.69 | 6,668,800 |
| 2022-02-08 | $3.63 | $3.70 | $3.59 | $3.70 | $3.70 | 8,460,680 |
| 2022-02-07 | $3.54 | $3.68 | $3.45 | $3.65 | $3.65 | 11,500,560 |
| 2022-02-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-01-28 | $3.37 | $3.61 | $3.37 | $3.56 | $3.56 | 9,814,220 |
| 2022-01-27 | $3.48 | $3.53 | $3.32 | $3.35 | $3.35 | 7,222,300 |
| 2022-01-26 | $3.45 | $3.57 | $3.45 | $3.49 | $3.49 | 4,759,400 |
| 2022-01-25 | $3.62 | $3.64 | $3.44 | $3.45 | $3.45 | 7,907,800 |
| 2022-01-24 | $3.73 | $3.73 | $3.61 | $3.63 | $3.63 | 5,034,000 |
| 2022-01-21 | $3.64 | $3.73 | $3.64 | $3.69 | $3.69 | 8,333,200 |
| 2022-01-20 | $3.85 | $3.86 | $3.63 | $3.64 | $3.64 | 12,260,020 |
| 2022-01-19 | $3.75 | $3.86 | $3.74 | $3.84 | $3.84 | 8,772,060 |
| 2022-01-18 | $3.92 | $3.94 | $3.73 | $3.75 | $3.75 | 12,362,760 |
| 2022-01-17 | $3.81 | $3.92 | $3.79 | $3.90 | $3.90 | 9,959,240 |
| 2022-01-14 | $3.89 | $3.95 | $3.79 | $3.81 | $3.81 | 12,640,000 |
| 2022-01-13 | $3.90 | $3.98 | $3.86 | $3.93 | $3.93 | 14,083,340 |
| 2022-01-12 | $3.79 | $3.99 | $3.78 | $3.91 | $3.91 | 17,716,060 |
| 2022-01-11 | $3.85 | $4.06 | $3.81 | $3.81 | $3.81 | 20,595,840 |
| 2022-01-10 | $3.76 | $3.90 | $3.72 | $3.80 | $3.80 | 21,537,820 |
| 2022-01-07 | $4.11 | $4.25 | $3.80 | $3.82 | $3.82 | 43,018,720 |
| 2022-01-06 | $3.84 | $4.05 | $3.81 | $3.98 | $3.98 | 21,321,580 |
| 2022-01-05 | $3.89 | $3.91 | $3.78 | $3.84 | $3.84 | 8,945,600 |
| 2022-01-04 | $3.78 | $3.89 | $3.75 | $3.88 | $3.88 | 12,700,520 |
| 2022-01-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2021-12-31 | $3.74 | $3.83 | $3.70 | $3.77 | $3.77 | 11,420,290 |
| 2021-12-30 | $3.69 | $3.75 | $3.66 | $3.73 | $3.73 | 9,012,460 |
| 2021-12-29 | $3.70 | $3.71 | $3.58 | $3.66 | $3.66 | 10,758,140 |
| 2021-12-28 | $3.69 | $3.74 | $3.60 | $3.70 | $3.70 | 14,291,140 |
| 2021-12-27 | $3.57 | $3.80 | $3.54 | $3.69 | $3.69 | 14,999,420 |
| 2021-12-24 | $3.68 | $3.71 | $3.54 | $3.55 | $3.55 | 8,788,360 |
| 2021-12-23 | $3.74 | $3.78 | $3.65 | $3.66 | $3.66 | 8,609,300 |
| 2021-12-22 | $3.81 | $3.84 | $3.73 | $3.75 | $3.75 | 8,894,600 |
| 2021-12-21 | $3.64 | $3.84 | $3.63 | $3.81 | $3.81 | 13,582,880 |
| 2021-12-20 | $3.64 | $3.70 | $3.61 | $3.63 | $3.63 | 7,149,200 |
| 2021-12-17 | $3.65 | $3.66 | $3.59 | $3.66 | $3.66 | 6,881,800 |
| 2021-12-16 | $3.63 | $3.66 | $3.60 | $3.65 | $3.65 | 7,293,880 |
| 2021-12-15 | $3.57 | $3.63 | $3.55 | $3.62 | $3.62 | 9,167,150 |
| 2021-12-14 | $3.48 | $3.58 | $3.45 | $3.57 | $3.57 | 9,006,490 |
| 2021-12-13 | $3.55 | $3.55 | $3.47 | $3.48 | $3.48 | 8,181,550 |
| 2021-12-10 | $3.53 | $3.59 | $3.50 | $3.55 | $3.55 | 4,689,880 |
| 2021-12-09 | $3.51 | $3.55 | $3.48 | $3.54 | $3.54 | 4,467,000 |
| 2021-12-08 | $3.52 | $3.55 | $3.47 | $3.52 | $3.52 | 4,971,950 |
| 2021-12-07 | $3.55 | $3.58 | $3.46 | $3.51 | $3.51 | 5,150,700 |
| 2021-12-06 | $3.66 | $3.67 | $3.52 | $3.54 | $3.54 | 7,347,560 |
| 2021-12-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 4,976,740 |
| 2021-12-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 6,369,900 |
| 2021-12-01 | $3.57 | $3.73 | $3.56 | $3.71 | $3.71 | 11,240,420 |
| 2021-11-30 | $3.54 | $3.60 | $3.50 | $3.58 | $3.58 | 8,156,370 |
| 2021-11-29 | $3.45 | $3.56 | $3.44 | $3.50 | $3.50 | 5,706,940 |
| 2021-11-26 | $3.56 | $3.56 | $3.48 | $3.49 | $3.49 | 5,149,000 |
| 2021-11-25 | $3.56 | $3.60 | $3.54 | $3.56 | $3.56 | 5,631,500 |
| 2021-11-24 | $3.55 | $3.58 | $3.51 | $3.55 | $3.55 | 5,898,840 |
| 2021-11-23 | $3.55 | $3.61 | $3.53 | $3.56 | $3.56 | 7,343,690 |
| 2021-11-22 | $3.62 | $3.64 | $3.53 | $3.55 | $3.55 | 8,979,700 |
| 2021-11-19 | $3.56 | $3.68 | $3.53 | $3.60 | $3.60 | 11,598,460 |
| 2021-11-18 | $3.68 | $3.68 | $3.54 | $3.59 | $3.59 | 8,728,480 |
| 2021-11-17 | $3.57 | $3.63 | $3.52 | $3.62 | $3.62 | 8,724,460 |
| 2021-11-16 | $3.55 | $3.64 | $3.51 | $3.54 | $3.54 | 6,722,800 |
| 2021-11-15 | $3.49 | $3.62 | $3.49 | $3.59 | $3.59 | 13,407,900 |
| 2021-11-12 | $3.41 | $3.51 | $3.37 | $3.49 | $3.49 | 13,721,300 |
| 2021-11-11 | $3.47 | $3.54 | $3.42 | $3.43 | $3.43 | 13,180,100 |
| 2021-11-10 | $3.46 | $3.62 | $3.40 | $3.46 | $3.46 | 18,168,860 |
| 2021-11-09 | $3.39 | $3.47 | $3.35 | $3.46 | $3.46 | 14,929,310 |
| 2021-11-08 | $3.36 | $3.48 | $3.26 | $3.43 | $3.43 | 23,077,540 |
| 2021-11-05 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 8,236,000 |
| 2021-11-04 | $3.17 | $3.23 | $3.16 | $3.23 | $3.23 | 5,908,110 |
| 2021-11-03 | $3.16 | $3.23 | $3.13 | $3.18 | $3.18 | 7,499,040 |
| 2021-11-02 | $3.25 | $3.29 | $3.12 | $3.16 | $3.16 | 6,261,200 |
| 2021-11-01 | $3.22 | $3.27 | $3.18 | $3.25 | $3.25 | 4,982,520 |
| 2021-10-29 | $3.12 | $3.27 | $3.12 | $3.25 | $3.25 | 7,140,400 |
| 2021-10-28 | $3.17 | $3.29 | $3.10 | $3.12 | $3.12 | 8,381,220 |
| 2021-10-27 | $3.31 | $3.33 | $3.15 | $3.25 | $3.25 | 12,650,840 |
| 2021-10-26 | $3.32 | $3.39 | $3.29 | $3.36 | $3.36 | 6,714,820 |
| 2021-10-25 | $3.35 | $3.35 | $3.27 | $3.31 | $3.31 | 2,967,600 |
| 2021-10-22 | $3.42 | $3.43 | $3.31 | $3.32 | $3.32 | 5,486,120 |
| 2021-10-21 | $3.43 | $3.51 | $3.39 | $3.41 | $3.41 | 5,648,860 |
| 2021-10-20 | $3.47 | $3.47 | $3.38 | $3.40 | $3.40 | 5,723,920 |
| 2021-10-19 | $3.54 | $3.56 | $3.47 | $3.47 | $3.47 | 4,819,700 |
| 2021-10-18 | $3.51 | $3.58 | $3.45 | $3.54 | $3.54 | 4,817,340 |
| 2021-10-15 | $3.62 | $3.62 | $3.46 | $3.49 | $3.49 | 6,068,250 |
| 2021-10-14 | $3.62 | $3.64 | $3.54 | $3.62 | $3.62 | 4,626,540 |
| 2021-10-13 | $3.64 | $3.75 | $3.58 | $3.62 | $3.62 | 4,313,200 |
| 2021-10-12 | $3.71 | $3.71 | $3.56 | $3.63 | $3.63 | 4,679,100 |
| 2021-10-11 | $3.71 | $3.77 | $3.63 | $3.71 | $3.71 | 5,296,420 |
| 2021-10-08 | $3.70 | $3.77 | $3.64 | $3.74 | $3.74 | 5,609,760 |
| 2021-10-07 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2021-10-06 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2021-09-30 | $3.51 | $3.70 | $3.48 | $3.64 | $3.64 | 8,579,990 |
| 2021-09-29 | $3.55 | $3.64 | $3.47 | $3.48 | $3.48 | 5,547,000 |
| 2021-09-28 | $3.54 | $3.62 | $3.51 | $3.59 | $3.59 | 5,938,860 |
| 2021-09-27 | $3.67 | $3.74 | $3.50 | $3.55 | $3.55 | 9,696,560 |
| 2021-09-24 | $3.87 | $3.89 | $3.70 | $3.71 | $3.71 | 8,578,800 |
| 2021-09-23 | $3.79 | $3.94 | $3.79 | $3.86 | $3.86 | 7,770,700 |
| 2021-09-22 | $3.77 | $3.88 | $3.76 | $3.84 | $3.84 | 6,547,840 |
| 2021-09-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2021-09-20 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2021-09-17 | $3.97 | $3.98 | $3.76 | $3.83 | $3.83 | 10,519,500 |
| 2021-09-16 | $4.03 | $4.13 | $3.94 | $3.94 | $3.94 | 9,822,200 |
| 2021-09-15 | $3.94 | $4.02 | $3.91 | $4.02 | $4.02 | 6,929,320 |
| 2021-09-14 | $4.05 | $4.08 | $3.92 | $3.94 | $3.94 | 7,838,400 |
| 2021-09-13 | $4.02 | $4.11 | $3.98 | $4.05 | $4.05 | 6,735,980 |
| 2021-09-10 | $4.14 | $4.19 | $4.01 | $4.03 | $4.03 | 9,286,200 |
| 2021-09-09 | $4.18 | $4.19 | $4.10 | $4.14 | $4.14 | 8,002,300 |
| 2021-09-08 | $4.02 | $4.19 | $4.01 | $4.15 | $4.15 | 11,867,000 |
| 2021-09-07 | $4.03 | $4.05 | $3.95 | $4.05 | $4.05 | 8,721,780 |
| 2021-09-06 | $4.02 | $4.06 | $3.91 | $4.04 | $4.04 | 8,496,880 |
| 2021-09-03 | $3.90 | $4.24 | $3.90 | $4.02 | $4.02 | 19,447,260 |
| 2021-09-02 | $3.92 | $3.96 | $3.84 | $3.94 | $3.94 | 11,260,770 |
| 2021-09-01 | $4.18 | $4.23 | $3.96 | $3.96 | $3.96 | 18,544,010 |
| 2021-08-31 | $4.15 | $4.40 | $4.08 | $4.25 | $4.25 | 19,304,410 |
| 2021-08-30 | $4.34 | $4.68 | $4.11 | $4.12 | $4.12 | 19,343,800 |
| 2021-08-27 | $4.28 | $4.45 | $4.17 | $4.31 | $4.31 | 12,982,720 |
| 2021-08-26 | $4.28 | $4.59 | $4.25 | $4.34 | $4.34 | 20,487,160 |
| 2021-08-25 | $4.07 | $4.36 | $4.07 | $4.25 | $4.25 | 14,754,760 |
| 2021-08-24 | $4.28 | $4.36 | $4.12 | $4.14 | $4.14 | 13,400,420 |
| 2021-08-23 | $3.96 | $4.23 | $3.96 | $4.22 | $4.22 | 13,247,410 |
| 2021-08-20 | $4.08 | $4.08 | $3.94 | $4.04 | $4.04 | 5,092,700 |
| 2021-08-19 | $4.14 | $4.16 | $4.01 | $4.07 | $4.07 | 5,712,960 |
| 2021-08-18 | $4.04 | $4.16 | $4.00 | $4.15 | $4.15 | 5,777,000 |
| 2021-08-17 | $4.19 | $4.19 | $3.99 | $4.03 | $4.03 | 7,119,820 |
| 2021-08-16 | $4.23 | $4.23 | $4.11 | $4.15 | $4.15 | 5,190,330 |
| 2021-08-13 | $4.19 | $4.28 | $4.19 | $4.21 | $4.21 | 7,824,840 |
| 2021-08-12 | $4.25 | $4.32 | $4.17 | $4.19 | $4.19 | 11,304,590 |
| 2021-08-11 | $4.17 | $4.27 | $4.12 | $4.26 | $4.26 | 13,271,320 |
| 2021-08-10 | $4.04 | $4.18 | $4.04 | $4.16 | $4.16 | 11,134,110 |
| 2021-08-09 | $4.01 | $4.08 | $4.01 | $4.06 | $4.06 | 6,099,270 |
| 2021-08-06 | $3.98 | $4.04 | $3.95 | $4.03 | $4.03 | 7,268,840 |
| 2021-08-05 | $3.98 | $4.04 | $3.95 | $4.01 | $4.01 | 9,153,120 |
| 2021-08-04 | $3.89 | $4.01 | $3.89 | $3.98 | $3.98 | 8,040,900 |
| 2021-08-03 | $3.86 | $3.98 | $3.84 | $3.89 | $3.89 | 9,584,600 |
| 2021-08-02 | $3.75 | $3.89 | $3.74 | $3.86 | $3.86 | 6,825,860 |
| 2021-07-30 | $3.66 | $3.81 | $3.65 | $3.78 | $3.78 | 6,282,370 |
| 2021-07-29 | $3.60 | $3.69 | $3.58 | $3.68 | $3.68 | 7,905,020 |
| 2021-07-28 | $3.76 | $3.80 | $3.52 | $3.54 | $3.54 | 9,962,100 |
| 2021-07-27 | $3.84 | $3.92 | $3.77 | $3.79 | $3.79 | 6,749,860 |
| 2021-07-26 | $3.94 | $3.95 | $3.80 | $3.86 | $3.86 | 6,451,030 |
| 2021-07-23 | $4.03 | $4.05 | $3.88 | $3.90 | $3.90 | 9,814,800 |
| 2021-07-22 | $4.08 | $4.12 | $4.00 | $4.02 | $4.02 | 11,484,220 |
| 2021-07-21 | $4.10 | $4.19 | $4.03 | $4.05 | $4.05 | 18,894,790 |
| 2021-07-20 | $3.94 | $4.12 | $3.87 | $4.04 | $4.04 | 16,575,640 |
| 2021-07-19 | $3.82 | $3.99 | $3.78 | $3.94 | $3.94 | 9,599,220 |
| 2021-07-16 | $3.90 | $3.91 | $3.83 | $3.83 | $3.83 | 6,694,050 |
| 2021-07-15 | $3.91 | $3.97 | $3.78 | $3.86 | $3.86 | 7,728,100 |
| 2021-07-14 | $3.99 | $4.02 | $3.91 | $3.96 | $3.96 | 7,404,860 |
| 2021-07-13 | $3.95 | $4.04 | $3.91 | $4.01 | $4.01 | 8,910,900 |
| 2021-07-12 | $3.90 | $3.99 | $3.89 | $3.94 | $3.94 | 7,723,300 |
| 2021-07-09 | $3.86 | $3.95 | $3.83 | $3.90 | $3.90 | 7,816,040 |
| 2021-07-08 | $3.82 | $3.98 | $3.77 | $3.88 | $3.88 | 10,955,300 |
| 2021-07-07 | $3.86 | $3.89 | $3.75 | $3.83 | $3.83 | 6,624,600 |
| 2021-07-06 | $3.87 | $3.91 | $3.83 | $3.86 | $3.86 | 6,569,700 |
| 2021-07-05 | $3.84 | $3.88 | $3.78 | $3.85 | $3.85 | 7,227,500 |
| 2021-07-02 | $3.71 | $3.85 | $3.68 | $3.81 | $3.81 | 5,538,900 |
| 2021-07-01 | $3.72 | $3.80 | $3.67 | $3.72 | $3.72 | 8,517,100 |
| 2021-06-30 | $3.83 | $3.89 | $3.82 | $3.88 | $3.88 | 3,935,010 |
| 2021-06-29 | $3.91 | $3.92 | $3.81 | $3.84 | $3.84 | 4,424,100 |
| 2021-06-28 | $3.98 | $3.99 | $3.88 | $3.89 | $3.89 | 5,531,920 |
| 2021-06-25 | $4.03 | $4.03 | $3.94 | $3.97 | $3.97 | 5,062,600 |
| 2021-06-24 | $4.07 | $4.10 | $4.01 | $4.01 | $4.01 | 5,723,900 |
| 2021-06-23 | $4.11 | $4.13 | $4.03 | $4.07 | $4.07 | 7,809,300 |
| 2021-06-22 | $4.05 | $4.18 | $4.01 | $4.11 | $4.11 | 9,847,200 |
| 2021-06-21 | $3.98 | $4.06 | $3.92 | $4.05 | $4.05 | 6,177,940 |
| 2021-06-18 | $3.89 | $4.00 | $3.85 | $3.98 | $3.98 | 7,274,160 |
| 2021-06-17 | $3.91 | $3.96 | $3.78 | $3.90 | $3.90 | 8,672,900 |
| 2021-06-16 | $3.90 | $3.97 | $3.87 | $3.91 | $3.91 | 6,878,620 |
| 2021-06-15 | $3.88 | $3.90 | $3.78 | $3.89 | $3.89 | 5,146,760 |
| 2021-06-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2021-06-11 | $3.84 | $3.91 | $3.83 | $3.83 | $3.83 | 5,665,640 |
| 2021-06-10 | $3.83 | $3.87 | $3.80 | $3.85 | $3.85 | 4,910,900 |
| 2021-06-09 | $3.75 | $3.88 | $3.75 | $3.83 | $3.83 | 6,418,500 |
| 2021-06-08 | $3.70 | $3.80 | $3.66 | $3.76 | $3.76 | 8,708,500 |
| 2021-06-07 | $3.67 | $3.71 | $3.66 | $3.69 | $3.69 | 4,048,940 |
| 2021-06-04 | $3.71 | $3.73 | $3.67 | $3.69 | $3.69 | 3,781,780 |
| 2021-06-03 | $3.67 | $3.81 | $3.67 | $3.72 | $3.72 | 8,015,650 |
| 2021-06-02 | $3.72 | $3.74 | $3.67 | $3.71 | $3.71 | 3,651,800 |
| 2021-06-01 | $3.66 | $3.75 | $3.65 | $3.72 | $3.72 | 5,097,310 |
| 2021-05-31 | $3.67 | $3.69 | $3.63 | $3.68 | $3.68 | 3,578,520 |
| 2021-05-28 | $3.71 | $3.74 | $3.64 | $3.67 | $3.67 | 5,152,100 |
| 2021-05-27 | $3.66 | $3.71 | $3.64 | $3.71 | $3.71 | 4,783,840 |
| 2021-05-26 | $3.58 | $3.68 | $3.58 | $3.66 | $3.66 | 6,045,520 |
| 2021-05-25 | $3.61 | $3.62 | $3.54 | $3.58 | $3.58 | 4,591,720 |
| 2021-05-24 | $3.59 | $3.63 | $3.56 | $3.61 | $3.61 | 4,079,980 |
| 2021-05-21 | $3.58 | $3.64 | $3.56 | $3.57 | $3.57 | 3,191,160 |
| 2021-05-20 | $3.60 | $3.60 | $3.53 | $3.56 | $3.56 | 4,180,920 |
| 2021-05-19 | $3.65 | $3.65 | $3.55 | $3.59 | $3.59 | 5,130,300 |
| 2021-05-18 | $3.64 | $3.66 | $3.51 | $3.65 | $3.65 | 4,310,500 |
| 2021-05-17 | $3.74 | $3.74 | $3.60 | $3.61 | $3.61 | 7,907,180 |
| 2021-05-14 | $3.72 | $3.80 | $3.70 | $3.75 | $3.75 | 5,822,460 |
| 2021-05-13 | $3.71 | $3.78 | $3.67 | $3.68 | $3.68 | 4,674,680 |
| 2021-05-12 | $3.70 | $3.80 | $3.69 | $3.75 | $3.75 | 6,060,020 |
| 2021-05-11 | $3.64 | $3.80 | $3.60 | $3.74 | $3.74 | 9,754,790 |
| 2021-05-10 | $3.60 | $3.66 | $3.56 | $3.65 | $3.65 | 4,705,580 |
| 2021-05-07 | $3.63 | $3.63 | $3.53 | $3.60 | $3.60 | 4,549,900 |
| 2021-05-06 | $3.57 | $3.64 | $3.51 | $3.62 | $3.62 | 6,277,100 |
| 2021-05-05 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-05-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-04-30 | $3.62 | $3.65 | $3.51 | $3.56 | $3.56 | 8,096,210 |
| 2021-04-29 | $3.63 | $3.77 | $3.61 | $3.63 | $3.63 | 11,281,550 |
| 2021-04-28 | $4.08 | $4.08 | $3.61 | $3.66 | $3.66 | 28,573,920 |
| 2021-04-27 | $4.23 | $4.25 | $4.08 | $4.18 | $4.18 | 6,625,580 |
| 2021-04-26 | $4.13 | $4.37 | $4.10 | $4.23 | $4.23 | 13,901,600 |
| 2021-04-23 | $4.17 | $4.20 | $4.06 | $4.08 | $4.08 | 4,966,680 |
| 2021-04-22 | $4.22 | $4.30 | $4.18 | $4.20 | $4.20 | 3,862,800 |
| 2021-04-21 | $4.25 | $4.31 | $4.20 | $4.22 | $4.22 | 3,441,980 |
| 2021-04-20 | $4.27 | $4.35 | $4.25 | $4.25 | $4.25 | 4,604,740 |
| 2021-04-19 | $4.26 | $4.33 | $4.23 | $4.28 | $4.28 | 5,278,100 |
| 2021-04-16 | $4.07 | $4.28 | $4.03 | $4.28 | $4.28 | 9,905,290 |
| 2021-04-15 | $4.03 | $4.10 | $4.00 | $4.06 | $4.06 | 3,909,280 |
| 2021-04-14 | $3.99 | $4.09 | $3.93 | $4.05 | $4.05 | 4,315,300 |
| 2021-04-13 | $4.00 | $4.08 | $3.96 | $3.99 | $3.99 | 4,888,200 |
| 2021-04-12 | $4.12 | $4.12 | $3.99 | $4.01 | $4.01 | 4,213,620 |
| 2021-04-09 | $4.12 | $4.21 | $4.05 | $4.10 | $4.10 | 5,118,200 |
| 2021-04-08 | $4.20 | $4.24 | $4.13 | $4.14 | $4.14 | 4,762,600 |
| 2021-04-07 | $4.13 | $4.23 | $4.12 | $4.19 | $4.19 | 5,637,010 |
| 2021-04-06 | $4.03 | $4.15 | $4.01 | $4.13 | $4.13 | 5,855,680 |
| 2021-04-05 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2021-04-02 | $4.08 | $4.11 | $4.02 | $4.04 | $4.04 | 4,470,340 |
| 2021-04-01 | $4.16 | $4.18 | $4.08 | $4.08 | $4.08 | 4,252,400 |
| 2021-03-31 | $4.07 | $4.19 | $4.07 | $4.18 | $4.18 | 4,530,800 |
| 2021-03-30 | $4.14 | $4.20 | $4.07 | $4.09 | $4.09 | 5,311,480 |
| 2021-03-29 | $4.21 | $4.26 | $4.14 | $4.19 | $4.19 | 5,667,500 |
| 2021-03-26 | $4.17 | $4.28 | $4.10 | $4.19 | $4.19 | 6,372,000 |
| 2021-03-25 | $4.17 | $4.22 | $4.11 | $4.14 | $4.14 | 4,475,120 |
| 2021-03-24 | $4.20 | $4.29 | $4.16 | $4.18 | $4.18 | 4,499,260 |
| 2021-03-23 | $4.40 | $4.40 | $4.20 | $4.24 | $4.24 | 5,897,920 |
| 2021-03-22 | $4.35 | $4.42 | $4.34 | $4.39 | $4.39 | 5,860,510 |
| 2021-03-19 | $4.33 | $4.48 | $4.23 | $4.35 | $4.35 | 5,987,850 |
| 2021-03-18 | $4.42 | $4.43 | $4.32 | $4.35 | $4.35 | 5,206,520 |
| 2021-03-17 | $4.47 | $4.47 | $4.36 | $4.45 | $4.45 | 5,108,500 |
| 2021-03-16 | $4.35 | $4.44 | $4.32 | $4.44 | $4.44 | 4,938,870 |
| 2021-03-15 | $4.38 | $4.50 | $4.32 | $4.35 | $4.35 | 5,558,810 |
| 2021-03-12 | $4.28 | $4.42 | $4.23 | $4.36 | $4.36 | 6,473,300 |
| 2021-03-11 | $4.15 | $4.32 | $4.14 | $4.29 | $4.29 | 4,952,580 |
| 2021-03-10 | $4.35 | $4.41 | $4.16 | $4.18 | $4.18 | 6,308,900 |
| 2021-03-09 | $4.40 | $4.49 | $4.26 | $4.31 | $4.31 | 9,589,040 |
| 2021-03-08 | $4.46 | $4.62 | $4.40 | $4.43 | $4.43 | 10,041,710 |
| 2021-03-05 | $4.24 | $4.53 | $4.24 | $4.46 | $4.46 | 11,938,810 |
| 2021-03-04 | $4.40 | $4.48 | $4.31 | $4.34 | $4.34 | 10,287,340 |
| 2021-03-03 | $4.21 | $4.37 | $4.18 | $4.33 | $4.33 | 8,760,120 |
| 2021-03-02 | $4.19 | $4.36 | $4.19 | $4.25 | $4.25 | 10,906,440 |
| 2021-03-01 | $4.12 | $4.25 | $4.12 | $4.21 | $4.21 | 6,185,420 |
| 2021-02-26 | $3.97 | $4.13 | $3.93 | $4.07 | $4.07 | 5,862,420 |
| 2021-02-25 | $4.11 | $4.17 | $3.98 | $4.00 | $4.00 | 5,617,900 |
| 2021-02-24 | $4.06 | $4.13 | $4.02 | $4.09 | $4.09 | 5,928,580 |
| 2021-02-23 | $4.06 | $4.14 | $3.97 | $4.01 | $4.01 | 4,947,760 |
| 2021-02-22 | $4.05 | $4.18 | $4.02 | $4.07 | $4.07 | 6,925,530 |
| 2021-02-19 | $3.85 | $4.03 | $3.85 | $4.00 | $4.00 | 4,973,600 |
| 2021-02-18 | $3.76 | $3.91 | $3.74 | $3.86 | $3.86 | 4,693,860 |
| 2021-02-17 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-16 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-15 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-11 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-10 | $3.72 | $3.77 | $3.68 | $3.72 | $3.72 | 3,401,680 |
| 2021-02-09 | $3.64 | $3.75 | $3.62 | $3.72 | $3.72 | 3,944,980 |
| 2021-02-08 | $3.73 | $3.76 | $3.61 | $3.65 | $3.65 | 4,108,540 |
| 2021-02-05 | $3.84 | $3.89 | $3.72 | $3.72 | $3.72 | 4,845,440 |
| 2021-02-04 | $3.83 | $3.89 | $3.68 | $3.84 | $3.84 | 4,851,290 |
| 2021-02-03 | $3.91 | $3.94 | $3.82 | $3.84 | $3.84 | 3,377,860 |
| 2021-02-02 | $3.96 | $4.04 | $3.86 | $3.93 | $3.93 | 4,195,280 |
| 2021-02-01 | $3.87 | $3.97 | $3.83 | $3.94 | $3.94 | 3,168,640 |
| 2021-01-29 | $4.08 | $4.08 | $3.86 | $3.94 | $3.94 | 5,383,400 |
| 2021-01-28 | $4.05 | $4.13 | $3.99 | $4.04 | $4.04 | 5,475,780 |
| 2021-01-27 | $4.03 | $4.12 | $3.94 | $4.00 | $4.00 | 4,806,840 |
| 2021-01-26 | $4.06 | $4.14 | $4.00 | $4.10 | $4.10 | 4,078,220 |
| 2021-01-25 | $4.20 | $4.25 | $4.05 | $4.08 | $4.08 | 5,742,220 |
| 2021-01-22 | $4.28 | $4.28 | $4.17 | $4.20 | $4.20 | 5,119,580 |
| 2021-01-21 | $4.29 | $4.35 | $4.20 | $4.29 | $4.29 | 6,611,680 |
| 2021-01-20 | $4.27 | $4.40 | $4.25 | $4.31 | $4.31 | 7,773,790 |
| 2021-01-19 | $4.10 | $4.38 | $4.06 | $4.32 | $4.32 | 12,054,920 |
| 2021-01-18 | $3.92 | $4.12 | $3.90 | $4.08 | $4.08 | 8,137,480 |
| 2021-01-15 | $3.79 | $3.98 | $3.77 | $3.93 | $3.93 | 8,303,100 |
| 2021-01-14 | $3.77 | $3.83 | $3.73 | $3.79 | $3.79 | 6,256,200 |
| 2021-01-13 | $3.96 | $3.96 | $3.74 | $3.79 | $3.79 | 7,102,020 |
| 2021-01-12 | $3.87 | $4.03 | $3.84 | $3.95 | $3.95 | 7,844,210 |
| 2021-01-11 | $3.96 | $4.00 | $3.85 | $3.89 | $3.89 | 8,140,060 |
| 2021-01-08 | $3.95 | $4.12 | $3.81 | $4.01 | $4.01 | 11,320,100 |
| 2021-01-07 | $4.19 | $4.20 | $3.91 | $3.97 | $3.97 | 11,528,030 |
| 2021-01-06 | $4.29 | $4.30 | $4.14 | $4.19 | $4.19 | 8,305,950 |
| 2021-01-05 | $4.45 | $4.47 | $4.28 | $4.32 | $4.32 | 10,318,240 |
| 2021-01-04 | $4.45 | $4.53 | $4.42 | $4.48 | $4.48 | 9,042,430 |
| 2021-01-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2020-12-31 | $4.52 | $4.53 | $4.40 | $4.44 | $4.44 | 11,121,700 |
| 2020-12-30 | $4.38 | $4.66 | $4.33 | $4.52 | $4.52 | 15,142,500 |
| 2020-12-29 | $4.22 | $4.44 | $4.22 | $4.36 | $4.36 | 10,379,600 |
| 2020-12-28 | $4.29 | $4.42 | $4.25 | $4.25 | $4.25 | 9,275,710 |
| 2020-12-25 | $4.20 | $4.35 | $4.17 | $4.28 | $4.28 | 7,724,770 |
| 2020-12-24 | $4.39 | $4.40 | $4.19 | $4.21 | $4.21 | 8,809,860 |
| 2020-12-23 | $4.33 | $4.53 | $4.33 | $4.35 | $4.35 | 9,404,300 |
| 2020-12-22 | $4.49 | $4.54 | $4.33 | $4.34 | $4.34 | 9,730,910 |
| 2020-12-21 | $4.51 | $4.66 | $4.47 | $4.50 | $4.50 | 10,451,300 |
| 2020-12-18 | $4.65 | $4.69 | $4.51 | $4.51 | $4.51 | 7,317,100 |
| 2020-12-17 | $4.59 | $4.67 | $4.45 | $4.64 | $4.64 | 7,736,940 |
| 2020-12-16 | $4.69 | $4.69 | $4.57 | $4.57 | $4.57 | 6,144,700 |
| 2020-12-15 | $4.63 | $4.76 | $4.62 | $4.68 | $4.68 | 7,698,520 |
| 2020-12-14 | $4.55 | $4.71 | $4.47 | $4.67 | $4.67 | 9,320,180 |
| 2020-12-11 | $4.64 | $4.66 | $4.45 | $4.51 | $4.51 | 9,619,500 |
| 2020-12-10 | $4.59 | $4.74 | $4.55 | $4.64 | $4.64 | 10,724,620 |
| 2020-12-09 | $4.76 | $4.80 | $4.60 | $4.60 | $4.60 | 13,216,800 |
| 2020-12-08 | $4.80 | $4.87 | $4.75 | $4.77 | $4.77 | 9,170,000 |
| 2020-12-07 | $4.92 | $4.93 | $4.80 | $4.82 | $4.82 | 9,934,080 |
| 2020-12-04 | $5.03 | $5.06 | $4.91 | $4.93 | $4.93 | 15,389,310 |
| 2020-12-03 | $5.08 | $5.19 | $5.01 | $5.09 | $5.09 | 8,638,100 |
| 2020-12-02 | $5.18 | $5.20 | $5.07 | $5.08 | $5.08 | 9,120,000 |
| 2020-12-01 | $5.00 | $5.23 | $4.97 | $5.17 | $5.17 | 11,889,700 |
| 2020-11-30 | $5.01 | $5.10 | $4.95 | $5.01 | $5.01 | 9,367,300 |
| 2020-11-27 | $5.09 | $5.13 | $4.95 | $5.04 | $5.04 | 9,098,700 |
| 2020-11-26 | $5.19 | $5.23 | $5.04 | $5.09 | $5.09 | 8,859,900 |
| 2020-11-25 | $5.31 | $5.41 | $5.18 | $5.19 | $5.19 | 11,137,560 |
| 2020-11-24 | $5.25 | $5.47 | $5.25 | $5.34 | $5.34 | 13,573,010 |
| 2020-11-23 | $5.43 | $5.43 | $5.25 | $5.31 | $5.31 | 13,639,090 |
| 2020-11-20 | $5.35 | $5.52 | $5.28 | $5.47 | $5.47 | 18,429,580 |
| 2020-11-19 | $5.29 | $5.40 | $5.15 | $5.35 | $5.35 | 14,685,800 |
| 2020-11-18 | $5.08 | $5.31 | $5.04 | $5.25 | $5.25 | 14,398,190 |
| 2020-11-17 | $5.21 | $5.21 | $5.02 | $5.08 | $5.08 | 13,636,610 |
| 2020-11-16 | $5.57 | $5.57 | $5.11 | $5.23 | $5.23 | 19,032,820 |
| 2020-11-13 | $5.55 | $5.58 | $5.46 | $5.54 | $5.54 | 10,000,380 |
| 2020-11-12 | $5.45 | $5.56 | $5.39 | $5.55 | $5.55 | 12,679,480 |
| 2020-11-11 | $5.66 | $5.69 | $5.42 | $5.45 | $5.45 | 13,065,180 |
| 2020-11-10 | $5.81 | $5.84 | $5.58 | $5.62 | $5.62 | 19,680,670 |
| 2020-11-09 | $5.87 | $5.93 | $5.75 | $5.80 | $5.80 | 23,127,180 |
| 2020-11-06 | $6.24 | $6.27 | $5.79 | $5.80 | $5.80 | 29,596,500 |
| 2020-11-05 | $6.22 | $6.30 | $6.09 | $6.24 | $6.24 | 23,588,040 |
| 2020-11-04 | $6.39 | $6.39 | $5.95 | $6.15 | $6.15 | 31,351,870 |
| 2020-11-03 | $6.57 | $6.59 | $6.18 | $6.35 | $6.35 | 39,025,480 |
| 2020-11-02 | $5.70 | $6.60 | $5.70 | $6.49 | $6.49 | 58,601,090 |
| 2020-10-30 | $7.01 | $7.50 | $5.85 | $5.95 | $5.95 | 63,933,630 |
| 2020-10-29 | $6.08 | $6.67 | $6.01 | $6.54 | $6.54 | 58,152,280 |
| 2020-10-28 | $6.02 | $6.44 | $5.76 | $6.25 | $6.25 | 51,113,570 |
| 2020-10-27 | $5.87 | $6.20 | $5.81 | $6.07 | $6.07 | 36,938,760 |
| 2020-10-26 | $5.70 | $5.98 | $5.69 | $5.87 | $5.87 | 20,168,690 |
| 2020-10-23 | $6.00 | $6.08 | $5.72 | $5.74 | $5.74 | 21,851,320 |
| 2020-10-22 | $6.08 | $6.09 | $5.75 | $6.00 | $6.00 | 27,487,140 |
| 2020-10-21 | $5.96 | $6.19 | $5.87 | $6.13 | $6.13 | 30,738,160 |
| 2020-10-20 | $5.71 | $6.03 | $5.70 | $5.96 | $5.96 | 26,361,030 |
| 2020-10-19 | $5.75 | $5.87 | $5.70 | $5.78 | $5.78 | 21,597,940 |
| 2020-10-16 | $5.69 | $5.89 | $5.68 | $5.75 | $5.75 | 22,232,920 |
| 2020-10-15 | $5.75 | $5.99 | $5.66 | $5.77 | $5.77 | 26,528,230 |
| 2020-10-14 | $5.80 | $5.84 | $5.65 | $5.68 | $5.68 | 21,410,700 |
| 2020-10-13 | $5.60 | $5.85 | $5.58 | $5.76 | $5.76 | 22,975,640 |
| 2020-10-12 | $5.47 | $5.64 | $5.38 | $5.61 | $5.61 | 21,918,720 |
| 2020-10-09 | $5.25 | $5.46 | $5.18 | $5.40 | $5.40 | 18,358,540 |
| 2020-10-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-10-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-10-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-10-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-10-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-10-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-09-30 | $5.12 | $5.19 | $5.01 | $5.12 | $5.12 | 17,126,910 |
| 2020-09-29 | $4.95 | $5.18 | $4.93 | $5.06 | $5.06 | 23,878,060 |
| 2020-09-28 | $5.06 | $5.12 | $4.83 | $4.83 | $4.83 | 14,685,800 |
| 2020-09-25 | $5.11 | $5.28 | $5.04 | $5.05 | $5.05 | 17,722,900 |
| 2020-09-24 | $5.29 | $5.30 | $5.02 | $5.04 | $5.04 | 21,726,700 |
| 2020-09-23 | $5.40 | $5.44 | $5.25 | $5.40 | $5.40 | 21,395,860 |
| 2020-09-22 | $5.63 | $5.72 | $5.28 | $5.39 | $5.39 | 29,389,220 |
| 2020-09-21 | $5.64 | $5.89 | $5.43 | $5.65 | $5.65 | 32,842,390 |
| 2020-09-18 | $5.57 | $5.90 | $5.49 | $5.64 | $5.64 | 42,591,150 |
| 2020-09-17 | $5.53 | $5.68 | $5.43 | $5.51 | $5.51 | 31,314,320 |
| 2020-09-16 | $5.76 | $5.85 | $5.38 | $5.62 | $5.62 | 38,610,470 |
| 2020-09-15 | $5.88 | $6.16 | $5.68 | $5.76 | $5.76 | 48,770,320 |
| 2020-09-14 | $5.29 | $5.98 | $5.26 | $5.92 | $5.92 | 52,134,130 |
| 2020-09-11 | $4.67 | $5.27 | $4.67 | $5.18 | $5.18 | 40,574,440 |
| 2020-09-10 | $5.90 | $6.08 | $4.95 | $4.95 | $4.95 | 60,982,420 |
| 2020-09-09 | $6.25 | $7.29 | $5.95 | $6.19 | $6.19 | 90,949,420 |
| 2020-09-08 | $5.90 | $6.80 | $5.71 | $6.41 | $6.41 | 80,529,460 |
| 2020-09-07 | $5.48 | $6.48 | $5.41 | $6.16 | $6.16 | 73,505,880 |
| 2020-09-04 | $5.10 | $5.56 | $4.99 | $5.44 | $5.44 | 42,655,100 |
| 2020-09-03 | $5.61 | $5.65 | $5.12 | $5.29 | $5.29 | 55,801,070 |
| 2020-09-02 | $5.66 | $6.05 | $5.60 | $5.72 | $5.72 | 68,707,130 |
| 2020-09-01 | $5.28 | $5.87 | $5.20 | $5.73 | $5.73 | 66,078,120 |
| 2020-08-31 | $4.84 | $5.57 | $4.84 | $5.44 | $5.44 | 62,720,400 |
| 2020-08-28 | $5.68 | $5.97 | $5.05 | $5.08 | $5.08 | 102,154,080 |
| 2020-08-27 | $4.42 | $5.38 | $4.42 | $5.38 | $5.38 | 76,115,480 |
| 2020-08-26 | $4.57 | $4.93 | $4.37 | $4.48 | $4.48 | 47,835,360 |
| 2020-08-25 | $4.15 | $4.57 | $4.08 | $4.48 | $4.48 | 40,401,320 |
| 2020-08-24 | $4.00 | $4.25 | $4.00 | $4.15 | $4.15 | 21,557,950 |
| 2020-08-21 | $4.09 | $4.15 | $3.96 | $3.99 | $3.99 | 16,201,600 |
| 2020-08-20 | $4.06 | $4.19 | $4.03 | $4.11 | $4.11 | 11,341,800 |
| 2020-08-19 | $4.01 | $4.23 | $4.01 | $4.10 | $4.10 | 17,732,270 |
| 2020-08-18 | $4.07 | $4.15 | $4.00 | $4.06 | $4.06 | 13,864,800 |
| 2020-08-17 | $3.91 | $4.11 | $3.89 | $4.05 | $4.05 | 19,353,150 |
| 2020-08-14 | $3.81 | $3.95 | $3.76 | $3.89 | $3.89 | 14,816,310 |
| 2020-08-13 | $3.77 | $3.90 | $3.75 | $3.82 | $3.82 | 11,064,780 |
| 2020-08-12 | $3.78 | $3.81 | $3.67 | $3.76 | $3.76 | 10,960,840 |
| 2020-08-11 | $3.97 | $3.97 | $3.76 | $3.80 | $3.80 | 11,529,050 |
| 2020-08-10 | $3.86 | $3.93 | $3.80 | $3.91 | $3.91 | 8,823,050 |
| 2020-08-07 | $3.90 | $3.97 | $3.77 | $3.83 | $3.83 | 10,287,200 |
| 2020-08-06 | $3.86 | $3.96 | $3.80 | $3.92 | $3.92 | 11,528,070 |
| 2020-08-05 | $3.77 | $3.88 | $3.77 | $3.87 | $3.87 | 9,038,040 |
| 2020-08-04 | $3.88 | $3.90 | $3.77 | $3.79 | $3.79 | 12,206,730 |
| 2020-08-03 | $3.80 | $3.92 | $3.78 | $3.90 | $3.90 | 12,787,580 |
| 2020-07-31 | $3.70 | $3.78 | $3.68 | $3.76 | $3.76 | 6,165,210 |
| 2020-07-30 | $3.81 | $3.82 | $3.72 | $3.75 | $3.75 | 8,025,470 |
| 2020-07-29 | $3.68 | $3.81 | $3.63 | $3.79 | $3.79 | 9,561,390 |
| 2020-07-28 | $3.70 | $3.73 | $3.65 | $3.70 | $3.70 | 7,601,960 |
| 2020-07-27 | $3.64 | $3.73 | $3.59 | $3.69 | $3.69 | 9,886,360 |
| 2020-07-24 | $3.79 | $3.94 | $3.62 | $3.63 | $3.63 | 14,339,590 |
| 2020-07-23 | $3.81 | $3.82 | $3.65 | $3.80 | $3.80 | 11,651,840 |
| 2020-07-22 | $3.87 | $3.89 | $3.78 | $3.80 | $3.80 | 10,414,550 |
| 2020-07-21 | $3.94 | $3.95 | $3.83 | $3.87 | $3.87 | 8,528,740 |
| 2020-07-20 | $3.75 | $3.95 | $3.75 | $3.91 | $3.91 | 14,534,560 |
| 2020-07-17 | $3.77 | $3.84 | $3.60 | $3.74 | $3.74 | 13,925,910 |
| 2020-07-16 | $3.82 | $4.19 | $3.76 | $3.81 | $3.81 | 25,048,400 |
| 2020-07-15 | $3.99 | $4.10 | $3.80 | $3.81 | $3.81 | 17,680,540 |
| 2020-07-14 | $4.05 | $4.13 | $3.92 | $4.02 | $4.02 | 14,951,690 |
| 2020-07-13 | $3.91 | $4.09 | $3.87 | $4.06 | $4.06 | 14,999,220 |
| 2020-07-10 | $3.92 | $3.97 | $3.77 | $3.82 | $3.82 | 17,625,150 |
| 2020-07-09 | $3.78 | $3.95 | $3.77 | $3.89 | $3.89 | 19,445,470 |
| 2020-07-08 | $3.68 | $3.90 | $3.65 | $3.83 | $3.83 | 20,780,790 |
| 2020-07-07 | $3.67 | $3.76 | $3.55 | $3.67 | $3.67 | 23,919,440 |
| 2020-07-06 | $3.46 | $3.64 | $3.44 | $3.64 | $3.64 | 24,612,230 |
| 2020-07-03 | $3.42 | $3.49 | $3.40 | $3.43 | $3.43 | 19,741,060 |
| 2020-07-02 | $3.34 | $3.44 | $3.31 | $3.41 | $3.41 | 16,049,470 |
| 2020-07-01 | $3.37 | $3.38 | $3.31 | $3.36 | $3.36 | 13,769,370 |
| 2020-06-30 | $3.38 | $3.42 | $3.34 | $3.38 | $3.38 | 16,757,760 |
| 2020-06-29 | $3.38 | $3.43 | $3.30 | $3.37 | $3.37 | 24,356,150 |
| 2020-06-26 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-25 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-24 | $3.70 | $3.77 | $3.47 | $3.49 | $3.49 | 54,907,180 |
| 2020-06-23 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 6,185,440 |
| 2020-06-22 | $3.28 | $3.33 | $3.23 | $3.25 | $3.25 | 8,410,400 |
| 2020-06-19 | $3.22 | $3.32 | $3.22 | $3.28 | $3.28 | 6,692,000 |
| 2020-06-18 | $3.22 | $3.25 | $3.19 | $3.23 | $3.23 | 5,331,990 |
| 2020-06-17 | $3.21 | $3.23 | $3.19 | $3.22 | $3.22 | 4,355,920 |
| 2020-06-16 | $3.16 | $3.21 | $3.16 | $3.21 | $3.21 | 4,953,300 |
| 2020-06-15 | $3.11 | $3.20 | $3.11 | $3.16 | $3.16 | 6,331,260 |
| 2020-06-12 | $3.11 | $3.16 | $3.06 | $3.13 | $3.13 | 4,734,170 |
| 2020-06-11 | $3.18 | $3.23 | $3.16 | $3.16 | $3.16 | 5,837,440 |
| 2020-06-10 | $3.24 | $3.25 | $3.18 | $3.19 | $3.19 | 5,700,830 |
| 2020-06-09 | $3.26 | $3.28 | $3.21 | $3.26 | $3.26 | 5,844,900 |
| 2020-06-08 | $3.33 | $3.37 | $3.23 | $3.25 | $3.25 | 10,042,000 |
| 2020-06-05 | $3.35 | $3.41 | $3.30 | $3.33 | $3.33 | 8,560,500 |
| 2020-06-04 | $3.30 | $3.50 | $3.30 | $3.39 | $3.39 | 14,959,150 |
| 2020-06-03 | $3.30 | $3.31 | $3.25 | $3.27 | $3.27 | 6,258,040 |
| 2020-06-02 | $3.30 | $3.33 | $3.25 | $3.27 | $3.27 | 6,889,400 |
| 2020-06-01 | $3.18 | $3.30 | $3.18 | $3.30 | $3.30 | 10,176,000 |
| 2020-05-29 | $3.14 | $3.20 | $3.13 | $3.17 | $3.17 | 5,024,400 |
| 2020-05-28 | $3.14 | $3.17 | $3.08 | $3.14 | $3.14 | 4,413,100 |
| 2020-05-27 | $3.17 | $3.20 | $3.10 | $3.16 | $3.16 | 4,075,700 |
| 2020-05-26 | $3.13 | $3.20 | $3.11 | $3.18 | $3.18 | 5,286,160 |
| 2020-05-25 | $3.09 | $3.13 | $3.07 | $3.12 | $3.12 | 3,099,910 |
| 2020-05-22 | $3.19 | $3.20 | $3.08 | $3.09 | $3.09 | 5,821,300 |
| 2020-05-21 | $3.21 | $3.22 | $3.16 | $3.18 | $3.18 | 4,223,680 |
| 2020-05-20 | $3.16 | $3.22 | $3.14 | $3.21 | $3.21 | 5,004,480 |
| 2020-05-19 | $3.17 | $3.20 | $3.15 | $3.17 | $3.17 | 4,506,600 |
| 2020-05-18 | $3.19 | $3.21 | $3.14 | $3.16 | $3.16 | 4,923,820 |
| 2020-05-15 | $3.20 | $3.23 | $3.18 | $3.19 | $3.19 | 6,028,760 |
| 2020-05-14 | $3.20 | $3.20 | $3.14 | $3.17 | $3.17 | 4,061,460 |
| 2020-05-13 | $3.17 | $3.20 | $3.15 | $3.20 | $3.20 | 4,054,060 |
| 2020-05-12 | $3.20 | $3.22 | $3.12 | $3.17 | $3.17 | 5,545,100 |
| 2020-05-11 | $3.21 | $3.27 | $3.17 | $3.20 | $3.20 | 7,259,400 |
| 2020-05-08 | $3.25 | $3.29 | $3.23 | $3.24 | $3.24 | 7,436,040 |
| 2020-05-07 | $3.31 | $3.34 | $3.23 | $3.23 | $3.23 | 8,196,660 |
| 2020-05-06 | $3.19 | $3.34 | $3.14 | $3.32 | $3.32 | 11,858,780 |
| 2020-05-05 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2020-05-04 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2020-05-01 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2020-04-30 | $3.14 | $3.24 | $3.10 | $3.22 | $3.22 | 10,685,990 |
| 2020-04-29 | $3.09 | $3.15 | $3.03 | $3.12 | $3.12 | 9,375,990 |
| 2020-04-28 | $3.14 | $3.24 | $2.96 | $3.06 | $3.06 | 21,474,000 |
| 2020-04-27 | $3.50 | $3.55 | $3.21 | $3.22 | $3.22 | 36,488,100 |
| 2020-04-24 | $3.94 | $4.10 | $3.53 | $3.57 | $3.57 | 56,189,180 |
| 2020-04-23 | $3.46 | $3.84 | $3.46 | $3.84 | $3.84 | 39,444,130 |
| 2020-04-22 | $3.39 | $3.75 | $3.36 | $3.49 | $3.49 | 20,981,280 |
| 2020-04-21 | $3.42 | $3.48 | $3.35 | $3.42 | $3.42 | 7,862,680 |
| 2020-04-20 | $3.39 | $3.46 | $3.38 | $3.40 | $3.40 | 8,113,240 |
| 2020-04-17 | $3.48 | $3.52 | $3.39 | $3.40 | $3.40 | 10,851,800 |
| 2020-04-16 | $3.40 | $3.53 | $3.36 | $3.47 | $3.47 | 11,458,860 |
| 2020-04-15 | $3.38 | $3.53 | $3.38 | $3.41 | $3.41 | 13,764,800 |
| 2020-04-14 | $3.38 | $3.48 | $3.35 | $3.42 | $3.42 | 12,173,350 |
| 2020-04-13 | $3.33 | $3.41 | $3.25 | $3.36 | $3.36 | 10,488,780 |
| 2020-04-10 | $3.38 | $3.43 | $3.29 | $3.33 | $3.33 | 11,591,300 |
| 2020-04-09 | $3.42 | $3.45 | $3.36 | $3.40 | $3.40 | 11,867,780 |
| 2020-04-08 | $3.27 | $3.42 | $3.26 | $3.38 | $3.38 | 11,263,200 |
| 2020-04-07 | $3.25 | $3.32 | $3.21 | $3.31 | $3.31 | 10,656,080 |
| 2020-04-06 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-04-03 | $3.16 | $3.22 | $3.13 | $3.18 | $3.18 | 8,339,840 |
| 2020-04-02 | $3.05 | $3.17 | $3.04 | $3.15 | $3.15 | 7,024,970 |
| 2020-04-01 | $3.10 | $3.17 | $3.07 | $3.07 | $3.07 | 6,538,600 |
| 2020-03-31 | $3.13 | $3.21 | $3.08 | $3.10 | $3.10 | 5,431,100 |
| 2020-03-30 | $3.09 | $3.18 | $3.02 | $3.14 | $3.14 | 8,908,150 |
| 2020-03-27 | $3.16 | $3.21 | $3.12 | $3.13 | $3.13 | 8,451,670 |
| 2020-03-26 | $3.19 | $3.23 | $3.12 | $3.13 | $3.13 | 14,391,130 |
| 2020-03-25 | $3.32 | $3.40 | $3.20 | $3.27 | $3.27 | 30,754,570 |
| 2020-03-24 | $3.76 | $3.76 | $3.23 | $3.25 | $3.25 | 43,170,970 |
| 2020-03-23 | $3.35 | $3.42 | $3.35 | $3.42 | $3.42 | 14,901,460 |
| 2020-03-20 | $3.04 | $3.12 | $3.00 | $3.11 | $3.11 | 6,139,870 |
| 2020-03-19 | $2.99 | $3.03 | $2.91 | $3.01 | $3.01 | 5,183,560 |
| 2020-03-18 | $3.09 | $3.11 | $2.98 | $2.98 | $2.98 | 5,928,520 |
| 2020-03-17 | $3.11 | $3.13 | $2.93 | $3.05 | $3.05 | 7,105,180 |
| 2020-03-16 | $3.20 | $3.26 | $3.06 | $3.07 | $3.07 | 8,231,050 |
| 2020-03-13 | $3.11 | $3.24 | $3.05 | $3.19 | $3.19 | 8,782,860 |
| 2020-03-12 | $3.16 | $3.24 | $3.09 | $3.24 | $3.24 | 8,202,130 |
| 2020-03-11 | $3.19 | $3.29 | $3.18 | $3.20 | $3.20 | 7,382,950 |
| 2020-03-10 | $3.11 | $3.23 | $3.05 | $3.22 | $3.22 | 9,329,680 |
| 2020-03-09 | $3.27 | $3.29 | $3.15 | $3.17 | $3.17 | 11,392,280 |
| 2020-03-06 | $3.36 | $3.39 | $3.32 | $3.33 | $3.33 | 14,745,020 |
| 2020-03-05 | $3.35 | $3.42 | $3.27 | $3.42 | $3.42 | 20,815,850 |
| 2020-03-04 | $3.40 | $3.45 | $3.29 | $3.33 | $3.33 | 21,901,900 |
| 2020-03-03 | $3.43 | $3.57 | $3.35 | $3.48 | $3.48 | 37,585,440 |
| 2020-03-02 | $3.26 | $3.66 | $3.20 | $3.53 | $3.53 | 53,214,830 |
| 2020-02-28 | $3.09 | $3.40 | $3.05 | $3.40 | $3.40 | 34,290,880 |
| 2020-02-27 | $3.02 | $3.14 | $3.02 | $3.09 | $3.09 | 8,675,850 |
| 2020-02-26 | $3.01 | $3.20 | $2.99 | $3.05 | $3.05 | 11,312,600 |
| 2020-02-25 | $3.04 | $3.05 | $2.93 | $3.00 | $3.00 | 11,340,820 |
| 2020-02-24 | $3.11 | $3.11 | $3.03 | $3.09 | $3.09 | 8,884,360 |
| 2020-02-21 | $3.04 | $3.14 | $3.03 | $3.09 | $3.09 | 9,808,160 |
| 2020-02-20 | $3.00 | $3.05 | $2.98 | $3.05 | $3.05 | 7,288,660 |
| 2020-02-19 | $3.04 | $3.06 | $2.99 | $3.01 | $3.01 | 7,752,950 |
| 2020-02-18 | $3.00 | $3.06 | $2.96 | $3.06 | $3.06 | 9,443,580 |
| 2020-02-17 | $2.93 | $3.04 | $2.89 | $3.03 | $3.03 | 12,406,940 |
| 2020-02-14 | $2.88 | $2.91 | $2.83 | $2.84 | $2.84 | 5,775,420 |
| 2020-02-13 | $2.93 | $2.95 | $2.88 | $2.88 | $2.88 | 6,061,900 |
| 2020-02-12 | $2.91 | $2.96 | $2.90 | $2.96 | $2.96 | 6,666,990 |
| 2020-02-11 | $2.96 | $2.99 | $2.91 | $2.91 | $2.91 | 9,701,510 |
| 2020-02-10 | $3.06 | $3.11 | $2.94 | $3.00 | $3.00 | 18,529,470 |
| 2020-02-07 | $3.50 | $3.51 | $2.96 | $3.03 | $3.03 | 32,083,710 |
| 2020-02-06 | $3.11 | $3.19 | $3.10 | $3.19 | $3.19 | 10,894,620 |
| 2020-02-05 | $2.63 | $2.90 | $2.63 | $2.90 | $2.90 | 9,923,880 |
| 2020-02-04 | $2.50 | $2.68 | $2.50 | $2.64 | $2.64 | 12,814,570 |
| 2020-02-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 1,476,900 |
| 2020-01-31 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-01-30 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-01-29 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-01-28 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-01-27 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-01-24 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-01-23 | $3.29 | $3.29 | $3.03 | $3.09 | $3.09 | 12,802,300 |
| 2020-01-22 | $3.31 | $3.35 | $3.24 | $3.30 | $3.30 | 5,822,620 |
| 2020-01-21 | $3.40 | $3.40 | $3.31 | $3.34 | $3.34 | 9,699,040 |
| 2020-01-20 | $3.40 | $3.41 | $3.34 | $3.41 | $3.41 | 5,188,660 |
| 2020-01-17 | $3.45 | $3.47 | $3.38 | $3.39 | $3.39 | 6,314,000 |
| 2020-01-16 | $3.46 | $3.48 | $3.40 | $3.45 | $3.45 | 6,504,500 |
| 2020-01-15 | $3.54 | $3.55 | $3.44 | $3.46 | $3.46 | 6,833,620 |
| 2020-01-14 | $3.56 | $3.57 | $3.52 | $3.54 | $3.54 | 4,547,780 |
| 2020-01-13 | $3.58 | $3.58 | $3.48 | $3.55 | $3.55 | 4,832,480 |
| 2020-01-10 | $3.63 | $3.63 | $3.53 | $3.56 | $3.56 | 5,212,360 |
| 2020-01-09 | $3.60 | $3.65 | $3.57 | $3.61 | $3.61 | 6,693,440 |
| 2020-01-08 | $3.62 | $3.64 | $3.53 | $3.55 | $3.55 | 9,406,080 |
| 2020-01-07 | $3.58 | $3.62 | $3.56 | $3.61 | $3.61 | 8,275,060 |
| 2020-01-06 | $3.53 | $3.60 | $3.50 | $3.58 | $3.58 | 8,265,360 |
| 2020-01-03 | $3.52 | $3.57 | $3.51 | $3.54 | $3.54 | 8,723,240 |
| 2020-01-02 | $3.44 | $3.52 | $3.43 | $3.51 | $3.51 | 7,515,930 |
| 2020-01-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2019-12-31 | $3.41 | $3.49 | $3.40 | $3.42 | $3.42 | 5,012,790 |
| 2019-12-30 | $3.45 | $3.45 | $3.30 | $3.42 | $3.42 | 5,202,790 |
| 2019-12-27 | $3.51 | $3.55 | $3.45 | $3.46 | $3.46 | 4,823,340 |
| 2019-12-26 | $3.49 | $3.52 | $3.45 | $3.51 | $3.51 | 5,161,790 |
| 2019-12-25 | $3.42 | $3.49 | $3.42 | $3.48 | $3.48 | 5,162,820 |
| 2019-12-24 | $3.41 | $3.45 | $3.39 | $3.44 | $3.44 | 4,584,920 |
| 2019-12-23 | $3.54 | $3.57 | $3.39 | $3.39 | $3.39 | 7,608,440 |
| 2019-12-20 | $3.62 | $3.66 | $3.53 | $3.53 | $3.53 | 9,556,660 |
| 2019-12-19 | $3.56 | $3.61 | $3.54 | $3.61 | $3.61 | 8,051,960 |
| 2019-12-18 | $3.53 | $3.57 | $3.52 | $3.55 | $3.55 | 7,137,680 |
| 2019-12-17 | $3.48 | $3.54 | $3.46 | $3.54 | $3.54 | 7,814,560 |
| 2019-12-16 | $3.45 | $3.49 | $3.39 | $3.49 | $3.49 | 5,887,400 |
| 2019-12-13 | $3.41 | $3.46 | $3.40 | $3.45 | $3.45 | 5,184,460 |
| 2019-12-12 | $3.45 | $3.47 | $3.37 | $3.40 | $3.40 | 7,215,020 |
| 2019-12-11 | $3.47 | $3.49 | $3.43 | $3.45 | $3.45 | 4,224,800 |
| 2019-12-10 | $3.47 | $3.49 | $3.44 | $3.48 | $3.48 | 3,867,080 |
| 2019-12-09 | $3.53 | $3.55 | $3.45 | $3.46 | $3.46 | 4,115,080 |
| 2019-12-06 | $3.48 | $3.54 | $3.47 | $3.52 | $3.52 | 5,094,420 |
| 2019-12-05 | $3.42 | $3.49 | $3.40 | $3.48 | $3.48 | 5,035,380 |
| 2019-12-04 | $3.40 | $3.45 | $3.38 | $3.43 | $3.43 | 3,437,350 |
| 2019-12-03 | $3.41 | $3.44 | $3.35 | $3.43 | $3.43 | 4,859,120 |
| 2019-12-02 | $3.44 | $3.45 | $3.39 | $3.44 | $3.44 | 4,489,460 |
| 2019-11-29 | $3.37 | $3.52 | $3.30 | $3.45 | $3.45 | 10,414,740 |
| 2019-11-28 | $3.38 | $3.42 | $3.32 | $3.35 | $3.35 | 4,000,440 |
| 2019-11-27 | $3.45 | $3.45 | $3.37 | $3.38 | $3.38 | 3,454,820 |
| 2019-11-26 | $3.43 | $3.45 | $3.38 | $3.42 | $3.42 | 2,890,230 |
| 2019-11-25 | $3.48 | $3.48 | $3.39 | $3.41 | $3.41 | 3,891,150 |
| 2019-11-22 | $3.46 | $3.54 | $3.43 | $3.44 | $3.44 | 4,734,360 |
| 2019-11-21 | $3.46 | $3.51 | $3.44 | $3.49 | $3.49 | 3,388,500 |
| 2019-11-20 | $3.50 | $3.54 | $3.44 | $3.47 | $3.47 | 4,299,740 |
| 2019-11-19 | $3.45 | $3.51 | $3.45 | $3.49 | $3.49 | 4,795,410 |
| 2019-11-18 | $3.33 | $3.50 | $3.32 | $3.48 | $3.48 | 7,955,100 |
| 2019-11-15 | $3.44 | $3.44 | $3.31 | $3.32 | $3.32 | 5,473,100 |
| 2019-11-14 | $3.43 | $3.46 | $3.40 | $3.44 | $3.44 | 3,566,360 |
| 2019-11-13 | $3.53 | $3.53 | $3.37 | $3.43 | $3.43 | 5,757,620 |
| 2019-11-12 | $3.48 | $3.55 | $3.43 | $3.52 | $3.52 | 5,146,960 |
| 2019-11-11 | $3.67 | $3.70 | $3.51 | $3.52 | $3.52 | 6,863,260 |
| 2019-11-08 | $3.65 | $3.71 | $3.62 | $3.68 | $3.68 | 6,270,340 |
| 2019-11-07 | $3.62 | $3.67 | $3.62 | $3.64 | $3.64 | 3,823,710 |
| 2019-11-06 | $3.66 | $3.70 | $3.62 | $3.65 | $3.65 | 5,189,260 |
| 2019-11-05 | $3.68 | $3.71 | $3.63 | $3.66 | $3.66 | 5,363,480 |
| 2019-11-04 | $3.75 | $3.75 | $3.65 | $3.67 | $3.67 | 5,820,480 |
| 2019-11-01 | $3.69 | $3.75 | $3.61 | $3.73 | $3.73 | 6,420,500 |
| 2019-10-31 | $3.72 | $3.75 | $3.64 | $3.67 | $3.67 | 8,935,220 |
| 2019-10-30 | $3.83 | $3.88 | $3.71 | $3.72 | $3.72 | 15,175,980 |
| 2019-10-29 | $4.11 | $4.13 | $3.94 | $3.94 | $3.94 | 19,526,990 |
| 2019-10-28 | $4.09 | $4.21 | $4.02 | $4.16 | $4.16 | 22,636,540 |
| 2019-10-25 | $4.20 | $4.39 | $4.13 | $4.20 | $4.20 | 27,504,320 |
| 2019-10-24 | $4.06 | $4.35 | $4.02 | $4.27 | $4.27 | 37,785,330 |
| 2019-10-23 | $4.08 | $4.24 | $4.04 | $4.09 | $4.09 | 26,816,570 |
| 2019-10-22 | $4.07 | $4.19 | $4.01 | $4.15 | $4.15 | 37,743,710 |
| 2019-10-21 | $4.28 | $4.29 | $4.00 | $4.29 | $4.29 | 25,102,690 |
| 2019-10-18 | $3.82 | $3.93 | $3.74 | $3.90 | $3.90 | 11,202,900 |
| 2019-10-17 | $3.85 | $3.86 | $3.77 | $3.80 | $3.80 | 5,013,100 |
| 2019-10-16 | $3.88 | $3.90 | $3.80 | $3.83 | $3.83 | 6,618,860 |
| 2019-10-15 | $3.91 | $3.91 | $3.82 | $3.85 | $3.85 | 10,636,220 |
| 2019-10-14 | $3.98 | $4.02 | $3.93 | $4.00 | $4.00 | 14,260,360 |
| 2019-10-11 | $3.82 | $4.20 | $3.80 | $3.97 | $3.97 | 19,056,620 |
| 2019-10-10 | $3.77 | $3.83 | $3.73 | $3.82 | $3.82 | 5,411,200 |
| 2019-10-09 | $3.69 | $3.78 | $3.67 | $3.77 | $3.77 | 4,147,650 |
| 2019-10-08 | $3.74 | $3.77 | $3.69 | $3.70 | $3.70 | 4,394,660 |
| 2019-10-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-10-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-10-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-10-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-10-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-09-30 | $3.80 | $3.82 | $3.73 | $3.74 | $3.74 | 4,914,700 |
| 2019-09-27 | $3.76 | $3.84 | $3.73 | $3.79 | $3.79 | 6,804,780 |
| 2019-09-26 | $3.88 | $3.90 | $3.73 | $3.73 | $3.73 | 11,189,160 |
| 2019-09-25 | $3.99 | $4.00 | $3.84 | $3.87 | $3.87 | 11,231,850 |
| 2019-09-24 | $4.05 | $4.07 | $4.01 | $4.01 | $4.01 | 15,759,360 |
| 2019-09-23 | $4.12 | $4.12 | $3.97 | $4.03 | $4.03 | 16,642,460 |
| 2019-09-20 | $4.11 | $4.16 | $4.06 | $4.16 | $4.16 | 14,876,000 |
| 2019-09-19 | $4.07 | $4.09 | $4.02 | $4.09 | $4.09 | 9,743,660 |
| 2019-09-18 | $4.08 | $4.10 | $4.03 | $4.06 | $4.06 | 12,545,660 |
| 2019-09-17 | $4.24 | $4.25 | $4.04 | $4.06 | $4.06 | 22,222,480 |
| 2019-09-16 | $4.33 | $4.38 | $4.24 | $4.26 | $4.26 | 21,444,290 |
| 2019-09-13 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2019-09-12 | $4.38 | $4.38 | $4.24 | $4.31 | $4.31 | 20,939,290 |
| 2019-09-11 | $4.26 | $4.54 | $4.26 | $4.40 | $4.40 | 34,743,540 |
| 2019-09-10 | $4.20 | $4.29 | $4.13 | $4.24 | $4.24 | 21,556,610 |
| 2019-09-09 | $4.19 | $4.19 | $4.09 | $4.18 | $4.18 | 19,534,030 |
| 2019-09-06 | $4.12 | $4.22 | $4.03 | $4.15 | $4.15 | 25,641,800 |
| 2019-09-05 | $4.10 | $4.14 | $4.05 | $4.13 | $4.13 | 20,526,180 |
| 2019-09-04 | $4.03 | $4.16 | $3.99 | $4.10 | $4.10 | 19,218,080 |
| 2019-09-03 | $4.05 | $4.08 | $3.98 | $4.05 | $4.05 | 21,340,290 |
| 2019-09-02 | $3.95 | $4.15 | $3.85 | $4.09 | $4.09 | 30,451,670 |
| 2019-08-30 | $3.88 | $3.97 | $3.81 | $3.94 | $3.94 | 24,450,500 |
| 2019-08-29 | $3.92 | $3.96 | $3.84 | $3.85 | $3.85 | 13,485,660 |
| 2019-08-28 | $3.87 | $4.02 | $3.83 | $3.94 | $3.94 | 22,093,040 |
| 2019-08-27 | $3.75 | $3.89 | $3.74 | $3.85 | $3.85 | 16,518,160 |
| 2019-08-26 | $3.73 | $3.74 | $3.68 | $3.72 | $3.72 | 10,115,820 |
| 2019-08-23 | $3.76 | $3.82 | $3.73 | $3.81 | $3.81 | 10,835,890 |
| 2019-08-22 | $3.77 | $3.78 | $3.72 | $3.76 | $3.76 | 9,464,680 |
| 2019-08-21 | $3.76 | $3.83 | $3.73 | $3.78 | $3.78 | 11,646,760 |
| 2019-08-20 | $3.80 | $3.82 | $3.72 | $3.75 | $3.75 | 11,685,200 |
| 2019-08-19 | $3.73 | $3.82 | $3.68 | $3.80 | $3.80 | 11,018,580 |
| 2019-08-16 | $3.66 | $3.72 | $3.63 | $3.67 | $3.67 | 8,158,840 |
| 2019-08-15 | $3.59 | $3.69 | $3.52 | $3.68 | $3.68 | 9,727,850 |
| 2019-08-14 | $3.75 | $3.78 | $3.67 | $3.68 | $3.68 | 8,276,970 |
| 2019-08-13 | $3.72 | $3.74 | $3.64 | $3.70 | $3.70 | 8,157,120 |
| 2019-08-12 | $3.72 | $3.77 | $3.68 | $3.76 | $3.76 | 6,820,340 |
| 2019-08-09 | $3.80 | $3.83 | $3.69 | $3.70 | $3.70 | 7,111,900 |
| 2019-08-08 | $3.75 | $3.81 | $3.69 | $3.77 | $3.77 | 9,845,500 |
| 2019-08-07 | $3.85 | $3.87 | $3.70 | $3.72 | $3.72 | 9,396,040 |
| 2019-08-06 | $3.80 | $3.84 | $3.60 | $3.82 | $3.82 | 15,100,450 |
| 2019-08-05 | $3.91 | $3.99 | $3.88 | $3.90 | $3.90 | 11,493,160 |
| 2019-08-02 | $4.00 | $4.01 | $3.87 | $3.95 | $3.95 | 16,038,760 |
| 2019-08-01 | $3.96 | $4.12 | $3.96 | $4.07 | $4.07 | 14,826,680 |
| 2019-07-31 | $4.09 | $4.12 | $3.98 | $3.99 | $3.99 | 10,879,890 |
| 2019-07-30 | $4.04 | $4.12 | $4.03 | $4.08 | $4.08 | 11,963,590 |
| 2019-07-29 | $4.10 | $4.12 | $4.02 | $4.03 | $4.03 | 10,691,200 |
| 2019-07-26 | $4.07 | $4.20 | $4.05 | $4.08 | $4.08 | 21,536,480 |
| 2019-07-25 | $4.03 | $4.10 | $4.01 | $4.08 | $4.08 | 13,550,010 |
| 2019-07-24 | $4.00 | $4.10 | $3.98 | $4.03 | $4.03 | 17,848,070 |
| 2019-07-23 | $3.89 | $4.05 | $3.88 | $3.99 | $3.99 | 18,118,280 |
| 2019-07-22 | $4.00 | $4.04 | $3.77 | $3.84 | $3.84 | 15,218,070 |
| 2019-07-19 | $3.98 | $4.06 | $3.97 | $3.97 | $3.97 | 14,269,880 |
| 2019-07-18 | $4.09 | $4.09 | $3.93 | $3.95 | $3.95 | 14,608,400 |
| 2019-07-17 | $4.14 | $4.16 | $4.07 | $4.11 | $4.11 | 11,196,920 |
| 2019-07-16 | $4.18 | $4.21 | $4.10 | $4.16 | $4.16 | 11,443,600 |
| 2019-07-15 | $4.06 | $4.19 | $3.95 | $4.18 | $4.18 | 19,055,620 |
| 2019-07-12 | $4.20 | $4.20 | $4.10 | $4.12 | $4.12 | 15,331,650 |
| 2019-07-11 | $4.20 | $4.26 | $4.09 | $4.21 | $4.21 | 19,630,110 |
| 2019-07-10 | $4.27 | $4.29 | $4.15 | $4.20 | $4.20 | 18,579,920 |
| 2019-07-09 | $4.27 | $4.32 | $4.20 | $4.24 | $4.24 | 18,826,180 |
| 2019-07-08 | $4.50 | $4.51 | $4.15 | $4.27 | $4.27 | 30,409,150 |
| 2019-07-05 | $4.57 | $4.61 | $4.46 | $4.48 | $4.48 | 29,611,200 |
| 2019-07-04 | $4.70 | $4.82 | $4.51 | $4.62 | $4.62 | 49,430,220 |
| 2019-07-03 | $4.76 | $5.00 | $4.74 | $4.74 | $4.74 | 63,040,640 |
| 2019-07-02 | $5.56 | $5.65 | $5.24 | $5.27 | $5.27 | 75,112,810 |
| 2019-07-01 | $5.83 | $6.16 | $5.60 | $5.82 | $5.82 | 78,666,200 |
| 2019-06-28 | $6.45 | $7.08 | $5.80 | $5.80 | $5.80 | 99,557,370 |
| 2019-06-27 | $5.32 | $6.44 | $5.32 | $6.44 | $6.44 | 58,028,030 |
| 2019-06-26 | $5.15 | $5.85 | $4.89 | $5.85 | $5.85 | 85,991,440 |
| 2019-06-25 | $5.32 | $5.32 | $5.12 | $5.32 | $5.32 | 79,564,360 |
| 2019-06-24 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 3,335,370 |
| 2019-06-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2,922,520 |
| 2019-06-20 | $3.84 | $4.20 | $3.76 | $4.00 | $4.00 | 21,633,980 |
| 2019-06-19 | $3.83 | $3.88 | $3.79 | $3.82 | $3.82 | 8,423,950 |
| 2019-06-18 | $3.79 | $3.96 | $3.76 | $3.79 | $3.79 | 6,224,440 |
| 2019-06-17 | $3.73 | $3.79 | $3.69 | $3.77 | $3.77 | 5,691,240 |
| 2019-06-14 | $3.81 | $3.94 | $3.73 | $3.79 | $3.79 | 11,080,030 |
| 2019-06-13 | $3.74 | $3.83 | $3.73 | $3.79 | $3.79 | 6,681,100 |
| 2019-06-12 | $3.79 | $3.86 | $3.72 | $3.75 | $3.75 | 11,031,730 |
| 2019-06-11 | $3.63 | $3.85 | $3.63 | $3.83 | $3.83 | 10,095,050 |
| 2019-06-10 | $3.63 | $3.70 | $3.58 | $3.68 | $3.68 | 7,626,980 |
| 2019-06-07 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-06-06 | $3.76 | $3.76 | $3.52 | $3.63 | $3.63 | 9,799,100 |
| 2019-06-05 | $3.89 | $3.92 | $3.72 | $3.76 | $3.76 | 11,178,390 |
| 2019-06-04 | $3.99 | $4.02 | $3.77 | $3.86 | $3.86 | 13,754,630 |
| 2019-06-03 | $4.21 | $4.25 | $3.98 | $4.00 | $4.00 | 17,115,920 |
| 2019-05-31 | $4.40 | $4.41 | $4.21 | $4.28 | $4.28 | 17,926,490 |
| 2019-05-30 | $4.60 | $4.64 | $4.23 | $4.35 | $4.35 | 27,350,530 |
| 2019-05-29 | $4.51 | $4.79 | $4.51 | $4.70 | $4.70 | 34,523,440 |
| 2019-05-28 | $4.50 | $4.67 | $4.43 | $4.60 | $4.60 | 36,661,520 |
| 2019-05-27 | $4.76 | $5.16 | $4.76 | $4.76 | $4.76 | 53,146,080 |
| 2019-05-24 | $5.29 | $5.29 | $5.01 | $5.29 | $5.29 | 27,855,400 |
| 2019-05-23 | $4.70 | $4.81 | $4.68 | $4.81 | $4.81 | 27,916,200 |
| 2019-05-22 | $3.97 | $4.37 | $3.92 | $4.37 | $4.37 | 12,623,090 |
| 2019-05-21 | $4.00 | $4.08 | $3.90 | $3.97 | $3.97 | 11,600,940 |
| 2019-05-20 | $3.90 | $4.03 | $3.64 | $4.02 | $4.02 | 12,951,940 |
| 2019-05-17 | $4.07 | $4.10 | $3.77 | $3.85 | $3.85 | 5,790,420 |
| 2019-05-16 | $4.00 | $4.07 | $3.98 | $4.05 | $4.05 | 4,163,560 |
| 2019-05-15 | $4.02 | $4.04 | $3.96 | $4.00 | $4.00 | 4,549,420 |
| 2019-05-14 | $3.89 | $4.08 | $3.85 | $3.98 | $3.98 | 6,399,280 |
| 2019-05-13 | $3.95 | $3.99 | $3.89 | $3.91 | $3.91 | 3,489,260 |
| 2019-05-10 | $3.84 | $3.99 | $3.75 | $3.96 | $3.96 | 4,750,880 |
| 2019-05-09 | $3.81 | $3.89 | $3.80 | $3.85 | $3.85 | 4,774,200 |
| 2019-05-08 | $3.76 | $3.89 | $3.68 | $3.84 | $3.84 | 5,177,120 |
| 2019-05-07 | $3.76 | $3.99 | $3.71 | $3.82 | $3.82 | 7,581,100 |
| 2019-05-06 | $4.07 | $4.07 | $3.74 | $3.74 | $3.74 | 7,303,160 |
| 2019-05-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2019-05-02 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2019-05-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2019-04-30 | $4.09 | $4.25 | $4.09 | $4.16 | $4.16 | 5,100,250 |
| 2019-04-29 | $4.47 | $4.47 | $4.08 | $4.12 | $4.12 | 6,638,550 |
| 2019-04-26 | $4.56 | $4.67 | $4.43 | $4.43 | $4.43 | 5,746,480 |
| 2019-04-25 | $4.83 | $5.03 | $4.61 | $4.62 | $4.62 | 9,130,600 |
| 2019-04-24 | $4.83 | $4.88 | $4.76 | $4.86 | $4.86 | 4,685,780 |
| 2019-04-23 | $4.98 | $4.98 | $4.76 | $4.77 | $4.77 | 7,564,440 |
| 2019-04-22 | $5.04 | $5.18 | $4.87 | $4.93 | $4.93 | 11,904,720 |
| 2019-04-19 | $5.00 | $5.18 | $4.91 | $5.10 | $5.10 | 12,126,560 |
| 2019-04-18 | $5.00 | $5.02 | $4.91 | $4.95 | $4.95 | 6,100,920 |
| 2019-04-17 | $4.88 | $5.05 | $4.83 | $4.97 | $4.97 | 8,275,090 |
| 2019-04-16 | $4.75 | $4.88 | $4.66 | $4.87 | $4.87 | 5,891,170 |
| 2019-04-15 | $4.97 | $5.08 | $4.76 | $4.78 | $4.78 | 9,819,460 |
| 2019-04-12 | $5.09 | $5.09 | $4.81 | $4.97 | $4.97 | 14,723,480 |
| 2019-04-11 | $5.04 | $5.25 | $5.00 | $5.12 | $5.12 | 14,391,890 |
| 2019-04-10 | $4.97 | $5.13 | $4.93 | $5.04 | $5.04 | 11,263,500 |
| 2019-04-09 | $5.00 | $5.07 | $4.93 | $5.04 | $5.04 | 7,476,420 |
| 2019-04-08 | $5.15 | $5.23 | $4.95 | $5.00 | $5.00 | 11,566,020 |
| 2019-04-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-04-04 | $5.05 | $5.15 | $4.97 | $5.15 | $5.15 | 10,550,940 |
| 2019-04-03 | $4.94 | $5.10 | $4.91 | $5.03 | $5.03 | 9,446,120 |
| 2019-04-02 | $4.90 | $5.05 | $4.89 | $4.91 | $4.91 | 9,154,440 |
| 2019-04-01 | $4.73 | $4.92 | $4.73 | $4.92 | $4.92 | 8,073,360 |
| 2019-03-29 | $4.58 | $4.75 | $4.49 | $4.73 | $4.73 | 6,148,540 |
| 2019-03-28 | $4.61 | $4.74 | $4.57 | $4.58 | $4.58 | 6,162,780 |
| 2019-03-27 | $4.79 | $4.85 | $4.62 | $4.68 | $4.68 | 6,109,820 |
| 2019-03-26 | $4.96 | $5.00 | $4.70 | $4.79 | $4.79 | 13,495,410 |
| 2019-03-25 | $5.00 | $5.15 | $4.91 | $5.03 | $5.03 | 17,916,690 |
| 2019-03-22 | $4.89 | $5.01 | $4.79 | $4.98 | $4.98 | 11,042,270 |
| 2019-03-21 | $4.88 | $5.00 | $4.84 | $4.87 | $4.87 | 12,221,450 |
| 2019-03-20 | $4.98 | $5.02 | $4.74 | $4.89 | $4.89 | 11,294,480 |
| 2019-03-19 | $4.95 | $5.05 | $4.86 | $5.01 | $5.01 | 13,224,590 |
| 2019-03-18 | $5.01 | $5.02 | $4.80 | $4.97 | $4.97 | 15,400,130 |
| 2019-03-15 | $4.69 | $5.17 | $4.69 | $5.04 | $5.04 | 19,946,900 |
| 2019-03-14 | $4.88 | $4.97 | $4.57 | $4.70 | $4.70 | 9,916,200 |
| 2019-03-13 | $5.07 | $5.14 | $4.80 | $4.90 | $4.90 | 15,312,180 |
| 2019-03-12 | $4.82 | $5.05 | $4.81 | $4.95 | $4.95 | 19,137,710 |
| 2019-03-11 | $4.54 | $4.78 | $4.54 | $4.77 | $4.77 | 12,412,330 |
| 2019-03-08 | $4.89 | $4.89 | $4.51 | $4.52 | $4.52 | 18,750,600 |
| 2019-03-07 | $4.88 | $5.08 | $4.82 | $5.00 | $5.00 | 18,275,750 |
| 2019-03-06 | $4.91 | $4.95 | $4.73 | $4.94 | $4.94 | 19,490,760 |
| 2019-03-05 | $4.64 | $4.95 | $4.58 | $4.87 | $4.87 | 19,361,680 |
| 2019-03-04 | $4.64 | $4.75 | $4.56 | $4.62 | $4.62 | 16,479,700 |
| 2019-03-01 | $4.68 | $4.72 | $4.54 | $4.63 | $4.63 | 10,628,340 |
| 2019-02-28 | $4.78 | $4.81 | $4.62 | $4.74 | $4.74 | 13,697,690 |
| 2019-02-27 | $4.55 | $4.83 | $4.52 | $4.82 | $4.82 | 20,042,530 |
| 2019-02-26 | $4.64 | $4.80 | $4.52 | $4.60 | $4.60 | 20,591,040 |
| 2019-02-25 | $4.50 | $4.66 | $4.42 | $4.66 | $4.66 | 18,031,920 |
| 2019-02-22 | $4.31 | $4.50 | $4.25 | $4.42 | $4.42 | 14,179,820 |
| 2019-02-21 | $4.31 | $4.40 | $4.25 | $4.33 | $4.33 | 12,229,520 |
| 2019-02-20 | $4.38 | $4.38 | $4.22 | $4.32 | $4.32 | 10,722,620 |
| 2019-02-19 | $4.36 | $4.41 | $4.29 | $4.38 | $4.38 | 16,608,250 |
| 2019-02-18 | $4.19 | $4.48 | $4.11 | $4.43 | $4.43 | 25,447,510 |
| 2019-02-15 | $4.34 | $4.60 | $4.30 | $4.36 | $4.36 | 30,349,010 |
| 2019-02-14 | $4.14 | $4.19 | $4.10 | $4.18 | $4.18 | 4,223,750 |
| 2019-02-13 | $4.06 | $4.17 | $4.03 | $4.13 | $4.13 | 5,667,630 |
| 2019-02-12 | $4.01 | $4.10 | $3.98 | $4.06 | $4.06 | 5,539,780 |
| 2019-02-11 | $3.93 | $4.04 | $3.88 | $4.00 | $4.00 | 4,395,750 |
| 2019-02-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-02-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-02-06 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-02-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-02-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-02-01 | $3.84 | $3.90 | $3.80 | $3.89 | $3.89 | 3,951,660 |
| 2019-01-31 | $3.75 | $3.92 | $3.65 | $3.85 | $3.85 | 3,405,040 |
| 2019-01-30 | $3.78 | $3.91 | $3.77 | $3.82 | $3.82 | 2,187,240 |
| 2019-01-29 | $3.96 | $3.96 | $3.76 | $3.91 | $3.91 | 5,418,250 |
| 2019-01-28 | $4.02 | $4.03 | $3.87 | $3.95 | $3.95 | 6,615,110 |
| 2019-01-25 | $4.07 | $4.10 | $3.99 | $4.00 | $4.00 | 7,429,990 |
| 2019-01-24 | $4.09 | $4.15 | $3.99 | $4.04 | $4.04 | 6,600,760 |
| 2019-01-23 | $4.07 | $4.08 | $3.99 | $4.07 | $4.07 | 5,666,770 |
| 2019-01-22 | $4.07 | $4.08 | $3.95 | $4.04 | $4.04 | 8,255,020 |
| 2019-01-21 | $3.95 | $4.09 | $3.93 | $4.04 | $4.04 | 7,728,200 |
| 2019-01-18 | $3.87 | $4.04 | $3.86 | $3.95 | $3.95 | 14,930,860 |
| 2019-01-17 | $4.11 | $4.17 | $4.01 | $4.01 | $4.01 | 6,405,880 |
| 2019-01-16 | $4.50 | $4.61 | $4.46 | $4.46 | $4.46 | 8,301,080 |
| 2019-01-15 | $4.45 | $4.49 | $4.33 | $4.49 | $4.49 | 7,817,910 |
| 2019-01-14 | $4.50 | $4.57 | $4.42 | $4.45 | $4.45 | 8,375,700 |
| 2019-01-11 | $4.55 | $4.60 | $4.46 | $4.57 | $4.57 | 11,704,390 |
| 2019-01-10 | $4.56 | $4.75 | $4.50 | $4.62 | $4.62 | 18,043,450 |
| 2019-01-09 | $4.53 | $4.74 | $4.49 | $4.54 | $4.54 | 20,617,880 |
| 2019-01-08 | $4.56 | $4.60 | $4.42 | $4.51 | $4.51 | 10,326,440 |
| 2019-01-07 | $4.44 | $4.61 | $4.41 | $4.53 | $4.53 | 16,857,800 |
| 2019-01-04 | $4.20 | $4.53 | $4.18 | $4.45 | $4.45 | 16,076,790 |
| 2019-01-03 | $4.25 | $4.44 | $4.25 | $4.34 | $4.34 | 11,596,060 |
| 2019-01-02 | $4.37 | $4.44 | $4.25 | $4.28 | $4.28 | 6,765,200 |
| 2019-01-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-12-31 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-12-28 | $4.18 | $4.35 | $4.18 | $4.26 | $4.26 | 8,070,390 |
| 2018-12-27 | $4.50 | $4.50 | $4.20 | $4.22 | $4.22 | 12,047,910 |
| 2018-12-26 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2018-12-25 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2018-12-24 | $4.48 | $4.52 | $4.32 | $4.44 | $4.44 | 10,136,210 |
| 2018-12-21 | $4.55 | $4.61 | $4.38 | $4.51 | $4.51 | 13,662,960 |
| 2018-12-20 | $4.42 | $4.63 | $4.37 | $4.63 | $4.63 | 20,810,310 |
| 2018-12-19 | $4.39 | $4.54 | $4.32 | $4.47 | $4.47 | 15,745,110 |
| 2018-12-18 | $4.44 | $4.46 | $4.26 | $4.38 | $4.38 | 13,999,600 |
| 2018-12-17 | $4.37 | $4.49 | $4.32 | $4.46 | $4.46 | 13,824,650 |
| 2018-12-14 | $4.65 | $4.66 | $4.34 | $4.36 | $4.36 | 18,345,730 |
| 2018-12-13 | $4.62 | $4.72 | $4.48 | $4.66 | $4.66 | 24,716,430 |
| 2018-12-12 | $4.60 | $4.75 | $4.55 | $4.65 | $4.65 | 34,847,510 |
| 2018-12-11 | $4.58 | $5.18 | $4.58 | $4.81 | $4.81 | 50,429,250 |
| 2018-12-10 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,639,300 |
| 2018-12-07 | $6.00 | $6.07 | $5.66 | $5.66 | $5.66 | 19,049,730 |
| 2018-12-06 | $6.26 | $6.29 | $6.01 | $6.29 | $6.29 | 49,616,380 |
| 2018-12-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 3,507,000 |
| 2018-12-04 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 6,533,800 |
| 2018-12-03 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 5,175,070 |
| 2018-11-30 | $3.92 | $4.30 | $3.91 | $4.30 | $4.30 | 9,205,190 |
| 2018-11-29 | $4.15 | $4.15 | $3.91 | $3.91 | $3.91 | 1,795,300 |
| 2018-11-28 | $4.10 | $4.10 | $3.97 | $4.09 | $4.09 | 2,138,640 |
| 2018-11-27 | $4.03 | $4.08 | $4.00 | $4.08 | $4.08 | 2,413,220 |
| 2018-11-26 | $3.91 | $4.00 | $3.90 | $3.96 | $3.96 | 1,917,700 |
| 2018-11-23 | $4.19 | $4.20 | $3.88 | $3.92 | $3.92 | 3,835,520 |
| 2018-11-22 | $4.22 | $4.22 | $4.12 | $4.16 | $4.16 | 2,176,100 |
| 2018-11-21 | $4.02 | $4.20 | $4.01 | $4.18 | $4.18 | 2,922,500 |
| 2018-11-20 | $4.20 | $4.29 | $4.08 | $4.09 | $4.09 | 3,132,280 |
| 2018-11-19 | $4.20 | $4.45 | $4.14 | $4.27 | $4.27 | 4,931,720 |
| 2018-11-16 | $4.15 | $4.26 | $4.07 | $4.22 | $4.22 | 5,760,680 |
| 2018-11-15 | $4.03 | $4.10 | $4.01 | $4.09 | $4.09 | 2,618,120 |
| 2018-11-14 | $4.07 | $4.20 | $4.03 | $4.03 | $4.03 | 5,011,880 |
| 2018-11-13 | $3.99 | $4.30 | $3.98 | $4.13 | $4.13 | 10,693,410 |
| 2018-11-12 | $3.73 | $4.18 | $3.73 | $4.03 | $4.03 | 8,563,360 |
| 2018-11-09 | $3.71 | $3.89 | $3.71 | $3.80 | $3.80 | 2,995,670 |
| 2018-11-08 | $3.71 | $3.81 | $3.69 | $3.75 | $3.75 | 2,103,620 |
| 2018-11-07 | $3.67 | $3.75 | $3.67 | $3.72 | $3.72 | 1,817,880 |
| 2018-11-06 | $3.72 | $3.72 | $3.63 | $3.70 | $3.70 | 1,594,140 |
| 2018-11-05 | $3.69 | $3.74 | $3.64 | $3.70 | $3.70 | 2,171,500 |
| 2018-11-02 | $3.61 | $3.70 | $3.61 | $3.68 | $3.68 | 2,350,600 |
| 2018-11-01 | $3.60 | $3.66 | $3.57 | $3.59 | $3.59 | 2,346,700 |
| 2018-10-31 | $3.58 | $3.67 | $3.54 | $3.59 | $3.59 | 1,566,760 |
| 2018-10-30 | $3.52 | $3.59 | $3.46 | $3.56 | $3.56 | 2,075,240 |
| 2018-10-29 | $3.49 | $3.58 | $3.45 | $3.55 | $3.55 | 2,297,060 |
| 2018-10-26 | $3.50 | $3.56 | $3.47 | $3.49 | $3.49 | 1,477,560 |
| 2018-10-25 | $3.38 | $3.49 | $3.35 | $3.47 | $3.47 | 1,566,540 |
| 2018-10-24 | $3.49 | $3.52 | $3.46 | $3.49 | $3.49 | 1,076,680 |
| 2018-10-23 | $3.50 | $3.53 | $3.43 | $3.47 | $3.47 | 1,709,700 |
| 2018-10-22 | $3.40 | $3.59 | $3.37 | $3.52 | $3.52 | 1,948,140 |
| 2018-10-19 | $3.32 | $3.39 | $3.26 | $3.39 | $3.39 | 2,134,700 |
| 2018-10-18 | $3.40 | $3.42 | $3.31 | $3.34 | $3.34 | 954,460 |
| 2018-10-17 | $3.48 | $3.55 | $3.36 | $3.45 | $3.45 | 1,268,270 |
| 2018-10-16 | $3.57 | $3.62 | $3.39 | $3.43 | $3.43 | 1,750,140 |
| 2018-10-15 | $3.66 | $3.76 | $3.51 | $3.58 | $3.58 | 1,170,100 |
| 2018-10-12 | $3.72 | $3.78 | $3.36 | $3.76 | $3.76 | 1,834,660 |
| 2018-10-11 | $3.95 | $3.95 | $3.65 | $3.73 | $3.73 | 2,090,860 |
| 2018-10-10 | $3.99 | $4.02 | $3.97 | $4.00 | $4.00 | 670,860 |
| 2018-10-09 | $3.98 | $4.05 | $3.96 | $3.99 | $3.99 | 620,900 |
| 2018-10-08 | $4.07 | $4.08 | $3.93 | $3.96 | $3.96 | 1,717,280 |
| 2018-10-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-10-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-10-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-10-02 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-10-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-09-28 | $4.06 | $4.10 | $4.06 | $4.09 | $4.09 | 1,256,800 |
| 2018-09-27 | $4.17 | $4.17 | $4.07 | $4.07 | $4.07 | 2,294,980 |
| 2018-09-26 | $4.19 | $4.21 | $4.15 | $4.17 | $4.17 | 1,602,500 |
| 2018-09-25 | $4.18 | $4.21 | $4.14 | $4.18 | $4.18 | 2,085,200 |
| 2018-09-24 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2018-09-21 | $4.16 | $4.21 | $4.15 | $4.21 | $4.21 | 2,530,470 |
| 2018-09-20 | $4.19 | $4.33 | $4.14 | $4.16 | $4.16 | 3,079,230 |
| 2018-09-19 | $4.09 | $4.21 | $4.09 | $4.17 | $4.17 | 3,820,680 |
| 2018-09-18 | $3.94 | $4.12 | $3.94 | $4.09 | $4.09 | 2,226,740 |
| 2018-09-17 | $4.07 | $4.07 | $3.95 | $3.97 | $3.97 | 1,572,340 |
| 2018-09-14 | $4.14 | $4.15 | $4.04 | $4.08 | $4.08 | 1,827,270 |
| 2018-09-13 | $4.13 | $4.23 | $4.10 | $4.16 | $4.16 | 2,771,390 |
| 2018-09-12 | $4.02 | $4.23 | $4.02 | $4.15 | $4.15 | 4,240,070 |
| 2018-09-11 | $4.03 | $4.05 | $3.99 | $4.03 | $4.03 | 1,131,960 |
| 2018-09-10 | $4.05 | $4.07 | $3.97 | $3.98 | $3.98 | 1,309,260 |
| 2018-09-07 | $4.05 | $4.09 | $4.01 | $4.06 | $4.06 | 964,890 |
| 2018-09-06 | $3.98 | $4.06 | $3.96 | $4.03 | $4.03 | 787,740 |
| 2018-09-05 | $4.05 | $4.08 | $4.01 | $4.01 | $4.01 | 953,220 |
| 2018-09-04 | $3.98 | $4.05 | $3.98 | $4.04 | $4.04 | 866,020 |
| 2018-09-03 | $4.02 | $4.04 | $3.91 | $3.98 | $3.98 | 1,048,350 |
| 2018-08-31 | $4.01 | $4.05 | $3.99 | $4.01 | $4.01 | 803,000 |
| 2018-08-30 | $4.15 | $4.17 | $4.02 | $4.03 | $4.03 | 2,370,180 |
| 2018-08-29 | $4.18 | $4.18 | $4.13 | $4.17 | $4.17 | 1,186,400 |
| 2018-08-28 | $4.16 | $4.18 | $4.14 | $4.17 | $4.17 | 1,402,710 |
| 2018-08-27 | $4.11 | $4.17 | $4.11 | $4.16 | $4.16 | 1,175,800 |
| 2018-08-24 | $4.11 | $4.15 | $4.07 | $4.09 | $4.09 | 1,064,300 |
| 2018-08-23 | $4.10 | $4.15 | $4.09 | $4.11 | $4.11 | 886,050 |
| 2018-08-22 | $4.15 | $4.15 | $4.08 | $4.10 | $4.10 | 709,080 |
| 2018-08-21 | $4.09 | $4.18 | $4.09 | $4.15 | $4.15 | 1,069,500 |
| 2018-08-20 | $4.09 | $4.12 | $4.03 | $4.12 | $4.12 | 908,420 |
| 2018-08-17 | $4.16 | $4.21 | $4.06 | $4.09 | $4.09 | 1,699,990 |
| 2018-08-16 | $4.20 | $4.22 | $4.09 | $4.16 | $4.16 | 957,600 |
| 2018-08-15 | $4.25 | $4.25 | $4.18 | $4.21 | $4.21 | 1,604,280 |
| 2018-08-14 | $4.28 | $4.30 | $4.21 | $4.25 | $4.25 | 2,069,150 |
| 2018-08-13 | $4.26 | $4.30 | $4.18 | $4.28 | $4.28 | 1,912,840 |
| 2018-08-10 | $4.29 | $4.34 | $4.26 | $4.31 | $4.31 | 1,817,440 |
| 2018-08-09 | $4.20 | $4.36 | $4.18 | $4.31 | $4.31 | 2,874,400 |
| 2018-08-08 | $4.22 | $4.38 | $4.19 | $4.23 | $4.23 | 2,582,770 |
| 2018-08-07 | $4.18 | $4.25 | $4.08 | $4.23 | $4.23 | 2,208,410 |
| 2018-08-06 | $4.21 | $4.24 | $4.12 | $4.12 | $4.12 | 2,754,610 |
| 2018-08-03 | $4.43 | $4.55 | $4.12 | $4.32 | $4.32 | 5,052,240 |
| 2018-08-02 | $4.69 | $4.70 | $4.36 | $4.58 | $4.58 | 7,444,690 |
| 2018-08-01 | $4.48 | $4.62 | $4.43 | $4.46 | $4.46 | 4,464,890 |
| 2018-07-31 | $4.40 | $4.46 | $4.38 | $4.42 | $4.42 | 1,808,340 |
| 2018-07-30 | $4.47 | $4.47 | $4.37 | $4.42 | $4.42 | 1,845,810 |
| 2018-07-27 | $4.54 | $4.63 | $4.45 | $4.49 | $4.49 | 4,398,710 |
| 2018-07-26 | $4.49 | $4.60 | $4.46 | $4.56 | $4.56 | 4,997,440 |
| 2018-07-25 | $4.55 | $4.61 | $4.45 | $4.50 | $4.50 | 7,300,410 |
| 2018-07-24 | $4.35 | $4.74 | $4.32 | $4.65 | $4.65 | 11,069,530 |
| 2018-07-23 | $4.21 | $4.31 | $4.20 | $4.31 | $4.31 | 1,918,120 |
| 2018-07-20 | $4.16 | $4.27 | $4.16 | $4.25 | $4.25 | 1,842,240 |
| 2018-07-19 | $4.31 | $4.33 | $4.18 | $4.21 | $4.21 | 1,947,440 |
| 2018-07-18 | $4.30 | $4.36 | $4.29 | $4.33 | $4.33 | 2,266,980 |
| 2018-07-17 | $4.32 | $4.34 | $4.24 | $4.33 | $4.33 | 2,290,860 |
| 2018-07-16 | $4.39 | $4.40 | $4.32 | $4.34 | $4.34 | 1,312,700 |
| 2018-07-13 | $4.45 | $4.45 | $4.30 | $4.40 | $4.40 | 3,282,020 |
| 2018-07-12 | $4.26 | $4.45 | $4.26 | $4.45 | $4.45 | 5,826,100 |
| 2018-07-11 | $4.45 | $4.58 | $4.35 | $4.37 | $4.37 | 10,735,420 |
| 2018-07-10 | $4.17 | $4.25 | $4.15 | $4.23 | $4.23 | 1,494,460 |
| 2018-07-09 | $4.13 | $4.22 | $4.10 | $4.21 | $4.20 | 1,581,260 |
| 2018-07-06 | $4.07 | $4.21 | $4.01 | $4.15 | $4.14 | 1,565,040 |
| 2018-07-05 | $4.10 | $4.17 | $4.05 | $4.07 | $4.06 | 1,321,860 |
| 2018-07-04 | $4.26 | $4.31 | $4.09 | $4.13 | $4.12 | 2,509,350 |
| 2018-07-03 | $4.18 | $4.35 | $4.16 | $4.32 | $4.31 | 1,429,570 |
| 2018-07-02 | $4.29 | $4.35 | $4.18 | $4.20 | $4.19 | 1,400,930 |
| 2018-06-29 | $4.22 | $4.34 | $4.19 | $4.30 | $4.29 | 1,751,610 |
| 2018-06-28 | $4.21 | $4.30 | $4.16 | $4.21 | $4.20 | 1,320,180 |
| 2018-06-27 | $4.31 | $4.32 | $4.19 | $4.21 | $4.20 | 1,645,700 |
| 2018-06-26 | $4.17 | $4.31 | $4.16 | $4.30 | $4.29 | 2,167,720 |
| 2018-06-25 | $4.23 | $4.40 | $4.19 | $4.30 | $4.29 | 3,943,040 |
| 2018-06-22 | $3.97 | $4.20 | $3.94 | $4.19 | $4.18 | 1,741,460 |
| 2018-06-21 | $4.18 | $4.18 | $3.99 | $4.00 | $3.99 | 2,285,520 |
| 2018-06-20 | $4.04 | $4.24 | $3.98 | $4.19 | $4.18 | 2,052,760 |
| 2018-06-19 | $4.47 | $4.47 | $4.02 | $4.04 | $4.03 | 2,572,460 |
| 2018-06-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.46 | 0 |
| 2018-06-15 | $4.62 | $4.63 | $4.43 | $4.47 | $4.46 | 1,427,820 |
| 2018-06-14 | $4.63 | $4.69 | $4.58 | $4.61 | $4.60 | 993,560 |
| 2018-06-13 | $4.76 | $4.76 | $4.63 | $4.63 | $4.62 | 1,270,620 |
| 2018-06-12 | $4.75 | $4.81 | $4.70 | $4.80 | $4.79 | 1,092,020 |
| 2018-06-11 | $4.70 | $4.77 | $4.70 | $4.72 | $4.71 | 764,060 |
| 2018-06-08 | $4.78 | $4.78 | $4.69 | $4.76 | $4.75 | 1,416,060 |
| 2018-06-07 | $4.81 | $4.91 | $4.77 | $4.82 | $4.81 | 1,197,900 |
| 2018-06-06 | $4.91 | $4.91 | $4.78 | $4.81 | $4.80 | 1,638,520 |
| 2018-06-05 | $4.78 | $4.91 | $4.78 | $4.90 | $4.89 | 1,199,100 |
| 2018-06-04 | $4.73 | $4.84 | $4.73 | $4.80 | $4.79 | 949,720 |
| 2018-06-01 | $4.78 | $4.83 | $4.74 | $4.76 | $4.75 | 1,141,540 |
| 2018-05-31 | $4.73 | $4.84 | $4.72 | $4.79 | $4.78 | 1,463,120 |
| 2018-05-30 | $4.88 | $4.88 | $4.71 | $4.71 | $4.70 | 2,162,160 |
| 2018-05-29 | $4.96 | $5.03 | $4.86 | $4.90 | $4.89 | 1,672,150 |
| 2018-05-28 | $5.05 | $5.06 | $4.97 | $4.97 | $4.96 | 1,569,900 |
| 2018-05-25 | $5.15 | $5.15 | $5.04 | $5.05 | $5.04 | 1,783,820 |
| 2018-05-24 | $5.16 | $5.19 | $5.13 | $5.15 | $5.14 | 1,307,250 |
| 2018-05-23 | $5.25 | $5.30 | $5.16 | $5.17 | $5.16 | 2,350,050 |
| 2018-05-22 | $5.26 | $5.31 | $5.21 | $5.30 | $5.29 | 2,247,950 |
| 2018-05-21 | $5.23 | $5.31 | $5.23 | $5.27 | $5.26 | 2,779,730 |
| 2018-05-18 | $5.09 | $5.24 | $5.08 | $5.21 | $5.20 | 2,296,250 |
| 2018-05-17 | $5.10 | $5.10 | $5.04 | $5.10 | $5.09 | 1,390,380 |
| 2018-05-16 | $5.14 | $5.18 | $5.08 | $5.09 | $5.08 | 1,811,920 |
| 2018-05-15 | $5.10 | $5.19 | $5.07 | $5.17 | $5.16 | 1,454,930 |
| 2018-05-14 | $5.19 | $5.23 | $5.06 | $5.10 | $5.09 | 1,703,500 |
| 2018-05-11 | $5.25 | $5.28 | $5.19 | $5.19 | $5.18 | 1,968,720 |
| 2018-05-10 | $5.26 | $5.26 | $5.20 | $5.26 | $5.25 | 2,251,180 |
| 2018-05-09 | $5.32 | $5.32 | $5.19 | $5.25 | $5.24 | 3,189,160 |
| 2018-05-08 | $5.04 | $5.53 | $5.04 | $5.31 | $5.30 | 6,474,640 |
| 2018-05-07 | $4.98 | $5.06 | $4.91 | $5.05 | $5.04 | 1,585,180 |
| 2018-05-04 | $4.99 | $5.02 | $4.88 | $4.94 | $4.93 | 2,375,500 |
| 2018-05-03 | $4.99 | $5.03 | $4.85 | $4.99 | $4.98 | 3,103,020 |
| 2018-05-02 | $5.10 | $5.14 | $4.92 | $4.97 | $4.96 | 2,111,840 |
| 2018-05-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2018-04-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2018-04-27 | $5.15 | $5.16 | $5.03 | $5.09 | $5.08 | 1,703,420 |
| 2018-04-26 | $5.29 | $5.29 | $5.09 | $5.09 | $5.08 | 1,609,300 |
| 2018-04-25 | $5.26 | $5.30 | $5.10 | $5.27 | $5.26 | 1,735,830 |
| 2018-04-24 | $5.15 | $5.27 | $5.08 | $5.26 | $5.25 | 2,089,440 |
| 2018-04-23 | $5.21 | $5.27 | $5.05 | $5.11 | $5.10 | 1,499,420 |
| 2018-04-20 | $5.24 | $5.24 | $5.05 | $5.16 | $5.15 | 2,097,190 |
| 2018-04-19 | $5.17 | $5.26 | $5.12 | $5.25 | $5.24 | 2,347,590 |
| 2018-04-18 | $5.08 | $5.19 | $5.00 | $5.16 | $5.15 | 2,124,390 |
| 2018-04-17 | $5.16 | $5.23 | $5.00 | $5.01 | $5.00 | 2,429,890 |
| 2018-04-16 | $5.25 | $5.30 | $5.13 | $5.18 | $5.17 | 1,984,220 |
| 2018-04-13 | $5.37 | $5.38 | $5.26 | $5.27 | $5.26 | 1,630,460 |
| 2018-04-12 | $5.44 | $5.44 | $5.33 | $5.33 | $5.32 | 2,615,180 |
| 2018-04-11 | $5.37 | $5.50 | $5.37 | $5.45 | $5.44 | 2,346,040 |
| 2018-04-10 | $5.38 | $5.45 | $5.32 | $5.39 | $5.38 | 2,570,920 |
| 2018-04-09 | $5.53 | $5.53 | $5.38 | $5.42 | $5.41 | 3,486,760 |
| 2018-04-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.56 | 0 |
| 2018-04-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.56 | 0 |
| 2018-04-04 | $5.55 | $5.63 | $5.50 | $5.57 | $5.56 | 4,346,230 |
| 2018-04-03 | $5.59 | $5.67 | $5.43 | $5.51 | $5.50 | 5,727,040 |
| 2018-04-02 | $5.84 | $5.94 | $5.69 | $5.76 | $5.75 | 12,232,650 |
| 2018-03-30 | $5.74 | $6.13 | $5.74 | $5.99 | $5.98 | 19,442,280 |
| 2018-03-29 | $5.61 | $5.64 | $5.43 | $5.57 | $5.56 | 3,068,680 |
| 2018-03-28 | $5.23 | $5.60 | $5.22 | $5.52 | $5.51 | 5,186,170 |
| 2018-03-27 | $5.26 | $5.45 | $5.20 | $5.36 | $5.35 | 2,409,950 |
| 2018-03-26 | $5.03 | $5.21 | $4.93 | $5.19 | $5.18 | 2,642,560 |
| 2018-03-23 | $5.32 | $5.33 | $4.93 | $5.03 | $5.02 | 3,221,440 |
| 2018-03-22 | $5.39 | $5.47 | $5.35 | $5.40 | $5.39 | 2,056,380 |
| 2018-03-21 | $5.49 | $5.56 | $5.38 | $5.38 | $5.37 | 2,296,220 |
| 2018-03-20 | $5.45 | $5.52 | $5.37 | $5.50 | $5.49 | 1,900,130 |
| 2018-03-19 | $5.44 | $5.55 | $5.42 | $5.50 | $5.49 | 1,793,060 |
| 2018-03-16 | $5.46 | $5.51 | $5.40 | $5.44 | $5.43 | 1,942,480 |
| 2018-03-15 | $5.47 | $5.48 | $5.34 | $5.46 | $5.45 | 2,736,400 |
| 2018-03-14 | $5.63 | $5.66 | $5.50 | $5.50 | $5.49 | 4,189,820 |
| 2018-03-13 | $5.47 | $5.74 | $5.47 | $5.71 | $5.70 | 8,434,090 |
| 2018-03-12 | $5.48 | $5.59 | $5.43 | $5.49 | $5.48 | 5,230,240 |
| 2018-03-09 | $5.30 | $5.49 | $5.30 | $5.48 | $5.47 | 5,021,630 |
| 2018-03-08 | $5.19 | $5.33 | $5.19 | $5.32 | $5.31 | 3,038,550 |
| 2018-03-07 | $5.30 | $5.36 | $5.21 | $5.24 | $5.23 | 3,135,300 |
| 2018-03-06 | $5.21 | $5.37 | $5.16 | $5.35 | $5.34 | 3,382,830 |
| 2018-03-05 | $5.18 | $5.27 | $5.15 | $5.21 | $5.20 | 1,509,820 |
| 2018-03-02 | $5.26 | $5.38 | $5.19 | $5.22 | $5.21 | 2,655,830 |
| 2018-03-01 | $5.11 | $5.33 | $5.11 | $5.32 | $5.31 | 3,320,800 |
| 2018-02-28 | $5.14 | $5.18 | $5.06 | $5.14 | $5.13 | 1,770,300 |
| 2018-02-27 | $5.15 | $5.20 | $5.12 | $5.15 | $5.14 | 2,046,500 |
| 2018-02-26 | $5.07 | $5.20 | $5.04 | $5.17 | $5.16 | 2,167,010 |
| 2018-02-23 | $5.05 | $5.11 | $5.00 | $5.08 | $5.07 | 1,929,570 |
| 2018-02-22 | $5.05 | $5.05 | $4.95 | $5.01 | $5.00 | 938,040 |
| 2018-02-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2018-02-20 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2018-02-19 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2018-02-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2018-02-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2018-02-14 | $5.04 | $5.04 | $4.95 | $4.97 | $4.96 | 1,168,880 |
| 2018-02-13 | $5.01 | $5.07 | $4.98 | $5.04 | $5.03 | 1,866,700 |
| 2018-02-12 | $4.95 | $5.05 | $4.92 | $5.00 | $4.99 | 1,739,930 |
| 2018-02-09 | $5.05 | $5.05 | $4.89 | $4.91 | $4.90 | 2,661,120 |
| 2018-02-08 | $5.00 | $5.14 | $4.93 | $5.12 | $5.11 | 2,396,000 |
| 2018-02-07 | $4.97 | $5.00 | $4.75 | $5.00 | $4.99 | 1,892,040 |
| 2018-02-06 | $4.91 | $4.99 | $4.77 | $4.97 | $4.96 | 2,676,640 |
| 2018-02-05 | $4.99 | $5.08 | $4.90 | $5.03 | $5.02 | 1,336,610 |
| 2018-02-02 | $5.03 | $5.15 | $4.91 | $5.00 | $4.99 | 2,119,710 |
| 2018-02-01 | $5.51 | $5.56 | $5.01 | $5.12 | $5.11 | 3,282,330 |
| 2018-01-31 | $5.75 | $5.75 | $5.45 | $5.51 | $5.50 | 2,773,390 |
| 2018-01-30 | $5.93 | $5.93 | $5.76 | $5.76 | $5.75 | 1,439,680 |
| 2018-01-29 | $5.93 | $5.97 | $5.79 | $5.79 | $5.78 | 2,793,340 |
| 2018-01-26 | $6.12 | $6.15 | $5.95 | $5.98 | $5.97 | 3,871,370 |
| 2018-01-25 | $5.98 | $6.27 | $5.98 | $6.13 | $6.12 | 5,109,220 |
| 2018-01-24 | $5.84 | $6.06 | $5.81 | $6.01 | $6.00 | 3,222,180 |
| 2018-01-23 | $5.81 | $5.87 | $5.78 | $5.85 | $5.84 | 1,432,360 |
| 2018-01-22 | $5.78 | $5.85 | $5.70 | $5.81 | $5.80 | 1,490,020 |
| 2018-01-19 | $5.80 | $5.87 | $5.73 | $5.76 | $5.75 | 1,799,010 |
| 2018-01-18 | $5.76 | $5.81 | $5.72 | $5.78 | $5.77 | 1,728,180 |
| 2018-01-17 | $5.84 | $5.84 | $5.64 | $5.75 | $5.74 | 2,048,490 |
| 2018-01-16 | $5.73 | $5.84 | $5.71 | $5.79 | $5.78 | 1,352,960 |
| 2018-01-15 | $5.94 | $5.95 | $5.76 | $5.76 | $5.75 | 2,579,270 |
| 2018-01-12 | $6.01 | $6.05 | $5.93 | $5.95 | $5.94 | 1,801,360 |
| 2018-01-11 | $5.98 | $6.07 | $5.90 | $6.04 | $6.03 | 2,098,200 |
| 2018-01-10 | $6.12 | $6.12 | $5.94 | $5.98 | $5.97 | 2,647,180 |
| 2018-01-09 | $6.16 | $6.21 | $6.03 | $6.10 | $6.09 | 3,183,160 |
| 2018-01-08 | $6.22 | $6.25 | $6.10 | $6.16 | $6.15 | 2,707,380 |
| 2018-01-05 | $6.35 | $6.40 | $6.18 | $6.27 | $6.26 | 3,288,660 |
| 2018-01-04 | $6.17 | $6.44 | $6.17 | $6.32 | $6.31 | 4,259,520 |
| 2018-01-03 | $6.06 | $6.28 | $6.06 | $6.16 | $6.15 | 3,768,640 |
| 2018-01-02 | $6.02 | $6.10 | $5.96 | $6.06 | $6.05 | 1,723,900 |
| 2018-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.99 | 0 |
| 2017-12-29 | $6.00 | $6.00 | $5.92 | $6.00 | $5.99 | 1,074,910 |
| 2017-12-28 | $5.95 | $6.03 | $5.90 | $5.94 | $5.93 | 1,626,310 |
| 2017-12-27 | $5.95 | $6.00 | $5.93 | $5.95 | $5.94 | 1,349,790 |
| 2017-12-26 | $5.90 | $5.95 | $5.85 | $5.95 | $5.94 | 1,664,970 |
| 2017-12-25 | $6.03 | $6.06 | $5.87 | $5.87 | $5.86 | 2,009,710 |
| 2017-12-22 | $6.05 | $6.10 | $6.00 | $6.03 | $6.02 | 799,100 |
| 2017-12-21 | $6.02 | $6.10 | $5.96 | $6.03 | $6.02 | 1,050,080 |
| 2017-12-20 | $6.21 | $6.21 | $6.02 | $6.04 | $6.03 | 1,794,820 |
| 2017-12-19 | $6.20 | $6.26 | $6.19 | $6.23 | $6.22 | 869,200 |
| 2017-12-18 | $6.29 | $6.29 | $6.17 | $6.20 | $6.19 | 1,212,900 |
| 2017-12-15 | $6.23 | $6.30 | $6.19 | $6.27 | $6.26 | 1,180,760 |
| 2017-12-14 | $6.20 | $6.29 | $6.16 | $6.26 | $6.25 | 1,378,880 |
| 2017-12-13 | $6.16 | $6.21 | $6.15 | $6.18 | $6.17 | 784,620 |
| 2017-12-12 | $6.24 | $6.30 | $6.16 | $6.17 | $6.16 | 755,690 |
| 2017-12-11 | $6.18 | $6.30 | $6.18 | $6.30 | $6.29 | 1,106,280 |
| 2017-12-08 | $6.20 | $6.27 | $6.16 | $6.22 | $6.21 | 1,030,180 |
| 2017-12-07 | $6.31 | $6.33 | $6.18 | $6.19 | $6.18 | 1,243,190 |
| 2017-12-06 | $6.26 | $6.36 | $6.08 | $6.31 | $6.30 | 1,845,070 |
| 2017-12-05 | $6.41 | $6.50 | $6.21 | $6.36 | $6.35 | 1,624,600 |
| 2017-12-04 | $6.65 | $6.65 | $6.40 | $6.41 | $6.39 | 1,715,700 |
| 2017-12-01 | $6.47 | $6.71 | $6.46 | $6.66 | $6.64 | 2,380,800 |
| 2017-11-30 | $6.42 | $6.49 | $6.39 | $6.46 | $6.44 | 979,190 |
| 2017-11-29 | $6.40 | $6.45 | $6.37 | $6.44 | $6.42 | 943,200 |
| 2017-11-28 | $6.35 | $6.41 | $6.33 | $6.39 | $6.37 | 821,900 |
| 2017-11-27 | $6.40 | $6.44 | $6.32 | $6.33 | $6.32 | 838,700 |
| 2017-11-24 | $6.44 | $6.53 | $6.40 | $6.40 | $6.38 | 979,160 |
| 2017-11-23 | $6.56 | $6.56 | $6.30 | $6.51 | $6.49 | 1,557,500 |
| 2017-11-22 | $6.57 | $6.64 | $6.48 | $6.52 | $6.50 | 1,190,100 |
| 2017-11-21 | $6.59 | $6.74 | $6.55 | $6.58 | $6.56 | 1,335,720 |
| 2017-11-20 | $6.53 | $6.63 | $6.43 | $6.58 | $6.56 | 1,473,160 |
| 2017-11-17 | $7.02 | $7.02 | $6.53 | $6.54 | $6.52 | 2,532,180 |
| 2017-11-16 | $7.00 | $7.10 | $6.97 | $7.03 | $7.01 | 1,451,120 |
| 2017-11-15 | $7.12 | $7.12 | $6.95 | $7.02 | $7.00 | 1,906,080 |
| 2017-11-14 | $7.17 | $7.18 | $7.05 | $7.11 | $7.09 | 1,983,880 |
| 2017-11-13 | $7.39 | $7.40 | $7.16 | $7.17 | $7.15 | 3,013,820 |
| 2017-11-10 | $7.42 | $7.45 | $7.31 | $7.36 | $7.34 | 2,354,700 |
| 2017-11-09 | $7.46 | $7.48 | $7.40 | $7.44 | $7.42 | 1,908,680 |
| 2017-11-08 | $7.50 | $7.54 | $7.45 | $7.47 | $7.45 | 1,400,720 |
| 2017-11-07 | $7.41 | $7.52 | $7.37 | $7.50 | $7.48 | 2,505,420 |
| 2017-11-06 | $7.38 | $7.47 | $7.38 | $7.43 | $7.41 | 1,500,550 |
| 2017-11-03 | $7.46 | $7.52 | $7.35 | $7.43 | $7.41 | 1,892,620 |
| 2017-11-02 | $7.53 | $7.59 | $7.44 | $7.49 | $7.47 | 2,155,600 |
| 2017-11-01 | $7.52 | $7.72 | $7.48 | $7.56 | $7.54 | 2,196,820 |
| 2017-10-31 | $7.49 | $7.59 | $7.49 | $7.52 | $7.50 | 1,549,220 |
| 2017-10-30 | $7.72 | $7.72 | $7.43 | $7.51 | $7.49 | 2,580,820 |
| 2017-10-27 | $7.77 | $7.89 | $7.63 | $7.67 | $7.65 | 2,568,000 |
| 2017-10-26 | $7.75 | $7.87 | $7.70 | $7.82 | $7.80 | 2,413,160 |
| 2017-10-25 | $7.66 | $7.83 | $7.62 | $7.74 | $7.72 | 3,048,990 |
| 2017-10-24 | $7.60 | $7.66 | $7.56 | $7.64 | $7.62 | 2,192,870 |
| 2017-10-23 | $7.61 | $7.67 | $7.53 | $7.60 | $7.58 | 1,995,280 |
| 2017-10-20 | $7.51 | $7.60 | $7.46 | $7.57 | $7.55 | 2,586,510 |
| 2017-10-19 | $7.66 | $7.75 | $7.50 | $7.53 | $7.51 | 3,403,780 |
| 2017-10-18 | $7.98 | $8.04 | $7.68 | $7.68 | $7.66 | 5,302,340 |
| 2017-10-17 | $8.01 | $8.26 | $7.74 | $8.04 | $8.02 | 9,629,560 |
| 2017-10-16 | $8.00 | $8.19 | $7.85 | $8.09 | $8.07 | 9,461,070 |
| 2017-10-13 | $7.77 | $8.00 | $7.68 | $7.99 | $7.97 | 5,386,900 |
| 2017-10-12 | $7.77 | $7.81 | $7.68 | $7.75 | $7.73 | 2,362,920 |
| 2017-10-11 | $7.76 | $7.80 | $7.67 | $7.73 | $7.71 | 2,835,390 |
| 2017-10-10 | $7.59 | $7.74 | $7.57 | $7.72 | $7.70 | 3,168,600 |
| 2017-10-09 | $7.58 | $7.67 | $7.45 | $7.57 | $7.55 | 3,488,680 |
| 2017-10-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 0 |
| 2017-10-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 0 |
| 2017-10-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 0 |
| 2017-10-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 0 |
| 2017-10-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 0 |
| 2017-09-29 | $7.53 | $7.56 | $7.47 | $7.55 | $7.53 | 3,093,620 |
| 2017-09-28 | $7.56 | $7.61 | $7.47 | $7.49 | $7.47 | 3,329,460 |
| 2017-09-27 | $7.58 | $7.64 | $7.44 | $7.58 | $7.56 | 2,867,720 |
| 2017-09-26 | $7.62 | $7.66 | $7.41 | $7.58 | $7.56 | 4,614,430 |
| 2017-09-25 | $7.81 | $7.87 | $7.60 | $7.61 | $7.59 | 2,765,100 |
| 2017-09-22 | $7.92 | $7.93 | $7.80 | $7.83 | $7.81 | 2,421,540 |
| 2017-09-21 | $8.00 | $8.04 | $7.92 | $7.95 | $7.93 | 2,153,980 |
| 2017-09-20 | $7.90 | $8.05 | $7.90 | $8.04 | $8.02 | 2,350,190 |
| 2017-09-19 | $8.00 | $8.03 | $7.92 | $7.92 | $7.90 | 2,085,690 |
| 2017-09-18 | $7.89 | $8.02 | $7.83 | $8.01 | $7.99 | 2,678,820 |
| 2017-09-15 | $7.98 | $8.02 | $7.86 | $7.89 | $7.87 | 2,525,170 |
| 2017-09-14 | $8.00 | $8.04 | $7.96 | $7.98 | $7.96 | 2,126,560 |
| 2017-09-13 | $8.09 | $8.10 | $7.90 | $8.00 | $7.98 | 4,090,950 |
| 2017-09-12 | $8.20 | $8.21 | $8.06 | $8.08 | $8.06 | 4,350,620 |
| 2017-09-11 | $8.17 | $8.18 | $8.09 | $8.18 | $8.16 | 4,303,980 |
| 2017-09-08 | $8.09 | $8.18 | $8.07 | $8.18 | $8.16 | 5,626,060 |
| 2017-09-07 | $8.06 | $8.09 | $8.00 | $8.05 | $8.03 | 3,545,000 |
| 2017-09-06 | $8.05 | $8.08 | $7.97 | $8.06 | $8.04 | 3,571,410 |
| 2017-09-05 | $8.02 | $8.16 | $8.02 | $8.10 | $8.08 | 2,887,750 |
| 2017-09-04 | $8.20 | $8.22 | $8.04 | $8.05 | $8.03 | 4,078,060 |
| 2017-09-01 | $8.08 | $8.17 | $8.03 | $8.16 | $8.14 | 2,771,040 |
| 2017-08-31 | $8.05 | $8.14 | $8.00 | $8.10 | $8.08 | 2,812,110 |
| 2017-08-30 | $8.02 | $8.08 | $8.01 | $8.02 | $8.00 | 2,495,210 |
| 2017-08-29 | $8.13 | $8.15 | $8.02 | $8.06 | $8.04 | 2,730,310 |
| 2017-08-28 | $8.09 | $8.16 | $8.04 | $8.13 | $8.11 | 3,289,720 |
| 2017-08-25 | $8.01 | $8.09 | $7.95 | $8.04 | $8.02 | 2,519,980 |
| 2017-08-24 | $8.10 | $8.12 | $8.01 | $8.01 | $7.99 | 1,912,040 |
| 2017-08-23 | $8.16 | $8.25 | $8.07 | $8.12 | $8.10 | 3,027,280 |
| 2017-08-22 | $8.30 | $8.35 | $8.16 | $8.21 | $8.19 | 2,974,130 |
| 2017-08-21 | $8.29 | $8.49 | $8.22 | $8.27 | $8.25 | 3,356,310 |
| 2017-08-18 | $8.19 | $8.61 | $8.13 | $8.34 | $8.32 | 6,935,740 |
| 2017-08-17 | $8.08 | $8.28 | $8.05 | $8.23 | $8.21 | 3,847,490 |
| 2017-08-16 | $8.09 | $8.18 | $8.03 | $8.12 | $8.10 | 3,513,880 |
| 2017-08-15 | $8.10 | $8.20 | $7.97 | $8.08 | $8.06 | 3,313,710 |
| 2017-08-14 | $7.99 | $8.16 | $7.94 | $8.15 | $8.13 | 2,633,020 |
| 2017-08-11 | $7.96 | $8.12 | $7.85 | $7.98 | $7.96 | 2,480,020 |
| 2017-08-10 | $8.09 | $8.14 | $7.28 | $8.02 | $8.00 | 3,129,260 |
| 2017-08-09 | $8.14 | $8.18 | $8.05 | $8.09 | $8.07 | 2,182,590 |
| 2017-08-08 | $8.08 | $8.20 | $8.05 | $8.16 | $8.14 | 2,374,850 |
| 2017-08-07 | $8.12 | $8.17 | $8.06 | $8.08 | $8.06 | 2,094,270 |
| 2017-08-04 | $8.31 | $8.34 | $8.07 | $8.12 | $8.10 | 3,188,780 |
| 2017-08-03 | $8.13 | $8.42 | $8.08 | $8.27 | $8.25 | 4,120,700 |
| 2017-08-02 | $8.18 | $8.25 | $8.01 | $8.14 | $8.12 | 3,904,920 |
| 2017-08-01 | $8.24 | $8.28 | $8.12 | $8.23 | $8.21 | 2,406,930 |
| 2017-07-31 | $8.15 | $8.24 | $8.10 | $8.20 | $8.18 | 1,760,350 |
| 2017-07-28 | $8.24 | $8.30 | $8.15 | $8.18 | $8.16 | 2,279,120 |
| 2017-07-27 | $7.99 | $8.27 | $7.96 | $8.20 | $8.18 | 3,384,240 |
| 2017-07-26 | $8.11 | $8.20 | $7.98 | $8.04 | $8.02 | 2,382,000 |
| 2017-07-25 | $8.24 | $8.28 | $8.00 | $8.19 | $8.17 | 4,043,080 |
| 2017-07-24 | $7.96 | $8.65 | $7.96 | $8.28 | $8.26 | 4,610,560 |
| 2017-07-21 | $7.83 | $8.21 | $7.80 | $8.05 | $8.03 | 3,656,170 |
| 2017-07-20 | $7.73 | $7.95 | $7.69 | $7.88 | $7.86 | 3,334,980 |
| 2017-07-19 | $7.61 | $7.81 | $7.55 | $7.76 | $7.74 | 3,202,020 |
| 2017-07-18 | $7.40 | $7.75 | $7.33 | $7.57 | $7.55 | 3,980,770 |
| 2017-07-17 | $8.20 | $8.21 | $7.46 | $7.48 | $7.46 | 6,689,810 |
| 2017-07-14 | $9.11 | $9.12 | $8.29 | $8.29 | $8.27 | 11,269,260 |
| 2017-07-13 | $9.23 | $9.29 | $9.03 | $9.18 | $9.16 | 3,667,170 |
| 2017-07-12 | $9.30 | $9.30 | $9.09 | $9.26 | $9.24 | 4,155,900 |
| 2017-07-11 | $9.53 | $9.56 | $9.18 | $9.30 | $9.28 | 9,368,850 |
| 2017-07-10 | $9.67 | $9.70 | $9.53 | $9.53 | $9.51 | 3,643,940 |
| 2017-07-07 | $9.56 | $9.74 | $9.51 | $9.70 | $9.68 | 4,921,250 |
| 2017-07-06 | $9.71 | $9.73 | $9.45 | $9.59 | $9.57 | 5,598,200 |
| 2017-07-05 | $9.69 | $9.73 | $9.60 | $9.70 | $9.68 | 3,780,690 |
| 2017-07-04 | $9.71 | $9.83 | $9.60 | $9.68 | $9.66 | 4,792,230 |
| 2017-07-03 | $9.62 | $9.81 | $9.62 | $9.71 | $9.69 | 4,900,080 |
| 2017-06-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.88 | 0 |
| 2017-06-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.88 | 0 |
| 2017-06-28 | $10.10 | $10.12 | $9.86 | $9.90 | $9.88 | 6,688,050 |
| 2017-06-27 | $10.30 | $10.30 | $10.07 | $10.15 | $10.13 | 5,730,560 |
| 2017-06-26 | $10.20 | $10.45 | $10.11 | $10.36 | $10.34 | 6,998,500 |
| 2017-06-23 | $10.08 | $10.50 | $9.87 | $10.28 | $10.26 | 9,314,240 |
| 2017-06-22 | $10.55 | $10.69 | $10.17 | $10.20 | $10.18 | 12,819,130 |
| 2017-06-21 | $10.29 | $11.27 | $10.02 | $10.74 | $10.71 | 21,875,320 |
| 2017-06-20 | $9.88 | $10.50 | $9.60 | $10.25 | $10.23 | 12,299,260 |
| 2017-06-19 | $10.01 | $10.18 | $9.73 | $9.87 | $9.85 | 10,845,370 |
| 2017-06-16 | $10.00 | $10.62 | $9.83 | $10.19 | $10.17 | 14,328,320 |
| 2017-06-15 | $17.79 | $18.50 | $17.79 | $18.00 | $9.96 | 5,895,450 |
| 2017-06-14 | $18.28 | $18.47 | $17.61 | $17.88 | $9.89 | 5,708,750 |
| 2017-06-13 | $18.04 | $18.98 | $18.02 | $18.36 | $10.16 | 6,627,780 |
| 2017-06-12 | $18.36 | $19.17 | $18.04 | $18.22 | $10.08 | 7,732,190 |
| 2017-06-09 | $18.10 | $18.90 | $17.67 | $18.90 | $10.46 | 11,847,360 |
| 2017-06-08 | $17.35 | $17.86 | $17.11 | $17.18 | $9.51 | 4,882,660 |
| 2017-06-07 | $16.88 | $17.42 | $16.74 | $17.36 | $9.61 | 4,900,020 |
| 2017-06-06 | $16.43 | $16.89 | $16.25 | $16.81 | $9.30 | 3,411,140 |
| 2017-06-05 | $16.43 | $17.10 | $16.37 | $16.43 | $9.09 | 3,765,770 |
| 2017-06-02 | $15.75 | $16.29 | $15.35 | $16.29 | $9.01 | 2,363,630 |
| 2017-06-01 | $16.32 | $16.50 | $15.51 | $15.57 | $8.62 | 2,948,820 |
| 2017-05-31 | $16.88 | $16.95 | $16.39 | $16.51 | $9.14 | 3,673,140 |
| 2017-05-30 | $16.59 | $16.59 | $16.59 | $16.59 | $9.18 | 0 |
| 2017-05-29 | $16.59 | $16.59 | $16.59 | $16.59 | $9.18 | 0 |
| 2017-05-26 | $15.98 | $17.34 | $15.95 | $16.59 | $9.18 | 5,802,380 |
| 2017-05-25 | $15.68 | $15.96 | $15.28 | $15.84 | $8.77 | 2,652,030 |
| 2017-05-24 | $15.17 | $15.66 | $15.03 | $15.66 | $8.67 | 2,066,160 |
| 2017-05-23 | $16.33 | $16.60 | $15.05 | $15.32 | $8.48 | 3,168,690 |
| 2017-05-22 | $16.77 | $17.14 | $16.49 | $16.49 | $9.13 | 2,080,800 |
| 2017-05-19 | $16.61 | $16.97 | $16.61 | $16.81 | $9.30 | 2,354,900 |
| 2017-05-18 | $16.95 | $17.46 | $16.62 | $16.83 | $9.31 | 3,625,340 |
| 2017-05-17 | $16.70 | $17.71 | $16.37 | $17.08 | $9.45 | 5,633,330 |
| 2017-05-16 | $15.69 | $16.75 | $15.53 | $16.63 | $9.20 | 3,538,960 |
| 2017-05-15 | $15.71 | $15.87 | $15.51 | $15.76 | $8.72 | 2,034,400 |
| 2017-05-12 | $15.41 | $15.99 | $15.30 | $15.82 | $8.75 | 2,555,730 |
| 2017-05-11 | $15.40 | $15.53 | $14.95 | $15.45 | $8.55 | 2,119,700 |
| 2017-05-10 | $15.84 | $16.30 | $15.60 | $15.60 | $8.63 | 2,349,140 |
| 2017-05-09 | $16.00 | $16.07 | $15.41 | $15.93 | $8.82 | 2,428,120 |
| 2017-05-08 | $16.75 | $16.84 | $15.84 | $16.10 | $8.91 | 3,335,620 |
| 2017-05-05 | $16.73 | $17.13 | $16.50 | $16.70 | $9.24 | 3,997,370 |
| 2017-05-04 | $16.10 | $17.81 | $16.03 | $17.13 | $9.48 | 6,704,640 |
| 2017-05-03 | $16.33 | $16.58 | $16.05 | $16.19 | $8.96 | 2,473,080 |
| 2017-05-02 | $16.18 | $16.66 | $16.18 | $16.53 | $9.15 | 3,115,490 |
| 2017-05-01 | $16.30 | $16.30 | $16.30 | $16.30 | $9.02 | 0 |
| 2017-04-28 | $15.70 | $16.90 | $15.70 | $16.30 | $9.02 | 3,286,160 |
| 2017-04-27 | $15.69 | $15.84 | $15.07 | $15.67 | $8.67 | 2,648,190 |
| 2017-04-26 | $15.43 | $15.85 | $15.26 | $15.75 | $8.72 | 2,073,040 |
| 2017-04-25 | $15.34 | $15.99 | $15.32 | $15.58 | $8.62 | 2,148,350 |
| 2017-04-24 | $16.33 | $16.33 | $15.00 | $15.47 | $8.56 | 2,353,230 |
| 2017-04-21 | $16.20 | $16.49 | $15.70 | $16.33 | $9.04 | 3,263,760 |
| 2017-04-20 | $17.17 | $17.28 | $16.02 | $16.15 | $8.94 | 3,984,750 |
| 2017-04-19 | $16.91 | $17.35 | $16.80 | $17.17 | $9.50 | 3,216,730 |
| 2017-04-18 | $17.18 | $17.64 | $16.98 | $17.13 | $9.48 | 4,538,920 |
| 2017-04-17 | $18.32 | $18.32 | $16.85 | $17.07 | $9.45 | 6,506,840 |
| 2017-04-14 | $19.78 | $19.78 | $18.40 | $18.43 | $10.20 | 8,880,530 |
| 2017-04-13 | $19.50 | $20.28 | $18.64 | $19.77 | $10.94 | 10,070,130 |
| 2017-04-12 | $21.50 | $21.50 | $19.30 | $19.57 | $10.83 | 17,381,720 |
| 2017-04-11 | $20.02 | $20.02 | $19.29 | $20.02 | $11.08 | 11,407,540 |
| 2017-04-10 | $17.93 | $18.36 | $17.56 | $18.20 | $10.07 | 3,616,630 |
| 2017-04-07 | $17.66 | $17.95 | $17.54 | $17.73 | $9.81 | 1,270,470 |
| 2017-04-06 | $17.31 | $17.84 | $17.31 | $17.64 | $9.76 | 1,948,210 |
| 2017-04-05 | $16.98 | $17.45 | $16.71 | $17.31 | $9.58 | 1,852,700 |
| 2017-04-04 | $16.99 | $16.99 | $16.99 | $16.99 | $9.40 | 0 |
| 2017-04-03 | $16.99 | $16.99 | $16.99 | $16.99 | $9.40 | 0 |
| 2017-03-31 | $17.10 | $17.29 | $16.81 | $16.99 | $9.40 | 2,371,100 |
| 2017-03-30 | $17.91 | $18.01 | $16.59 | $16.85 | $9.32 | 4,310,410 |
| 2017-03-29 | $18.17 | $18.25 | $17.81 | $18.08 | $10.01 | 2,338,270 |
| 2017-03-28 | $17.91 | $18.19 | $17.76 | $18.18 | $10.06 | 2,529,100 |
| 2017-03-27 | $18.04 | $18.23 | $17.58 | $17.92 | $9.92 | 3,235,970 |
| 2017-03-24 | $18.15 | $18.36 | $17.72 | $18.03 | $9.98 | 2,853,100 |
| 2017-03-23 | $18.35 | $18.46 | $18.05 | $18.15 | $10.04 | 2,312,970 |
| 2017-03-22 | $18.45 | $18.45 | $18.19 | $18.30 | $10.13 | 3,061,970 |
| 2017-03-21 | $18.70 | $18.84 | $18.45 | $18.51 | $10.24 | 1,748,020 |
| 2017-03-20 | $18.81 | $18.93 | $18.54 | $18.69 | $10.34 | 2,132,110 |
| 2017-03-17 | $18.88 | $19.12 | $18.81 | $18.88 | $10.45 | 2,444,200 |
| 2017-03-16 | $18.92 | $18.98 | $18.80 | $18.87 | $10.44 | 1,543,100 |
| 2017-03-15 | $18.82 | $18.99 | $18.73 | $18.82 | $10.41 | 1,613,980 |
| 2017-03-14 | $18.87 | $19.25 | $18.70 | $18.93 | $10.48 | 2,037,110 |
| 2017-03-13 | $18.90 | $19.00 | $18.62 | $18.84 | $10.43 | 2,043,540 |
| 2017-03-10 | $18.93 | $18.97 | $18.75 | $18.80 | $10.40 | 1,218,910 |
| 2017-03-09 | $19.16 | $19.29 | $18.80 | $18.83 | $10.42 | 1,623,170 |
| 2017-03-08 | $19.35 | $19.45 | $19.08 | $19.15 | $10.60 | 1,558,970 |
| 2017-03-07 | $19.35 | $19.55 | $19.20 | $19.28 | $10.67 | 2,191,520 |
| 2017-03-06 | $19.69 | $19.69 | $19.08 | $19.32 | $10.69 | 2,632,330 |
| 2017-03-03 | $18.75 | $20.65 | $18.29 | $19.35 | $10.71 | 4,266,830 |
| 2017-03-02 | $18.95 | $19.23 | $18.76 | $18.80 | $10.40 | 1,799,220 |
| 2017-03-01 | $19.40 | $19.40 | $18.80 | $18.95 | $10.49 | 3,024,590 |
| 2017-02-28 | $18.78 | $19.40 | $18.75 | $19.39 | $10.73 | 1,876,800 |
| 2017-02-27 | $19.18 | $19.25 | $18.88 | $18.91 | $10.46 | 1,481,840 |
| 2017-02-24 | $19.15 | $19.19 | $19.00 | $19.19 | $10.62 | 1,300,520 |
| 2017-02-23 | $19.07 | $19.18 | $18.88 | $19.10 | $10.57 | 1,692,190 |
| 2017-02-22 | $19.67 | $19.67 | $18.98 | $19.05 | $10.54 | 3,464,870 |
| 2017-02-21 | $19.90 | $19.90 | $19.60 | $19.67 | $10.89 | 1,160,160 |
| 2017-02-20 | $19.70 | $19.96 | $19.42 | $19.90 | $11.01 | 821,810 |
| 2017-02-17 | $19.95 | $19.95 | $19.60 | $19.60 | $10.85 | 895,640 |
| 2017-02-16 | $19.60 | $19.97 | $19.60 | $19.89 | $11.01 | 898,360 |
| 2017-02-15 | $20.00 | $20.19 | $19.61 | $19.80 | $10.96 | 1,762,250 |
| 2017-02-14 | $19.81 | $21.22 | $19.55 | $20.30 | $11.23 | 2,996,540 |
| 2017-02-13 | $19.86 | $20.32 | $19.71 | $19.97 | $11.05 | 1,838,100 |
| 2017-02-10 | $19.85 | $20.28 | $19.61 | $19.76 | $10.94 | 1,665,380 |
| 2017-02-09 | $19.40 | $20.46 | $19.40 | $19.77 | $10.94 | 1,559,120 |
| 2017-02-08 | $19.26 | $19.44 | $18.70 | $19.40 | $10.74 | 1,286,460 |
| 2017-02-07 | $19.55 | $19.80 | $19.21 | $19.26 | $10.66 | 1,483,440 |
| 2017-02-06 | $19.45 | $19.88 | $19.10 | $19.50 | $10.79 | 986,630 |
| 2017-02-03 | $19.72 | $19.75 | $19.10 | $19.25 | $10.65 | 745,860 |
| 2017-02-02 | $19.69 | $19.69 | $19.69 | $19.69 | $10.90 | 0 |
| 2017-02-01 | $19.69 | $19.69 | $19.69 | $19.69 | $10.90 | 0 |
| 2017-01-31 | $19.69 | $19.69 | $19.69 | $19.69 | $10.90 | 0 |
| 2017-01-30 | $19.69 | $19.69 | $19.69 | $19.69 | $10.90 | 0 |
| 2017-01-27 | $19.69 | $19.69 | $19.69 | $19.69 | $10.90 | 0 |
| 2017-01-26 | $19.64 | $19.77 | $19.48 | $19.69 | $10.90 | 581,530 |
| 2017-01-25 | $19.29 | $19.80 | $19.10 | $19.62 | $10.86 | 1,251,060 |
| 2017-01-24 | $20.04 | $20.30 | $19.01 | $19.07 | $10.55 | 1,367,750 |
| 2017-01-23 | $18.54 | $20.08 | $18.54 | $19.94 | $11.03 | 2,531,560 |
| 2017-01-20 | $18.20 | $18.72 | $17.92 | $18.54 | $10.26 | 1,000,530 |
| 2017-01-19 | $18.11 | $18.50 | $17.94 | $18.20 | $10.07 | 1,641,920 |
| 2017-01-18 | $18.90 | $18.90 | $17.91 | $18.16 | $10.05 | 2,317,670 |
| 2017-01-17 | $19.00 | $19.33 | $18.01 | $19.01 | $10.52 | 2,173,160 |
| 2017-01-16 | $20.47 | $20.50 | $18.81 | $19.18 | $10.61 | 1,905,440 |
| 2017-01-13 | $20.92 | $21.18 | $20.48 | $20.48 | $11.33 | 977,350 |
| 2017-01-12 | $21.85 | $21.85 | $20.85 | $20.92 | $11.58 | 1,556,400 |
| 2017-01-11 | $21.37 | $21.73 | $21.09 | $21.59 | $11.95 | 1,358,040 |
| 2017-01-10 | $21.76 | $21.87 | $21.38 | $21.50 | $11.90 | 1,218,260 |
| 2017-01-09 | $21.50 | $21.96 | $21.45 | $21.68 | $12.00 | 769,660 |
| 2017-01-06 | $22.18 | $22.18 | $21.39 | $21.73 | $12.03 | 1,548,760 |
| 2017-01-05 | $22.18 | $22.62 | $21.63 | $21.73 | $12.03 | 2,287,420 |
| 2017-01-04 | $22.01 | $22.77 | $22.01 | $22.18 | $12.27 | 1,853,090 |
| 2017-01-03 | $21.83 | $22.20 | $21.66 | $22.19 | $12.28 | 1,743,120 |
| 2017-01-02 | $21.83 | $21.83 | $21.83 | $21.83 | $12.08 | 0 |
| 2016-12-30 | $20.90 | $22.10 | $20.90 | $21.83 | $12.08 | 2,835,230 |
| 2016-12-29 | $21.95 | $22.06 | $20.87 | $21.19 | $11.73 | 3,776,510 |
| 2016-12-28 | $21.35 | $23.51 | $21.09 | $22.10 | $12.23 | 3,063,430 |
| 2016-12-27 | $21.06 | $21.70 | $21.06 | $21.41 | $11.85 | 2,663,090 |
| 2016-12-26 | $20.70 | $21.39 | $20.06 | $21.05 | $11.65 | 1,744,620 |
| 2016-12-23 | $21.40 | $21.51 | $20.62 | $20.95 | $11.59 | 1,862,770 |
| 2016-12-22 | $21.50 | $21.70 | $21.09 | $21.40 | $11.84 | 1,502,400 |
| 2016-12-21 | $21.35 | $21.70 | $21.15 | $21.57 | $11.94 | 2,015,990 |
| 2016-12-20 | $20.30 | $21.87 | $20.03 | $21.40 | $11.84 | 3,539,300 |
| 2016-12-19 | $20.89 | $21.22 | $20.04 | $20.32 | $11.25 | 2,678,120 |
| 2016-12-16 | $21.40 | $21.49 | $20.62 | $20.80 | $11.51 | 2,564,720 |
| 2016-12-15 | $21.00 | $21.57 | $20.85 | $21.43 | $11.86 | 1,466,100 |
| 2016-12-14 | $20.60 | $21.57 | $20.42 | $21.22 | $11.74 | 2,755,810 |
| 2016-12-13 | $19.75 | $20.88 | $19.51 | $20.66 | $11.43 | 2,748,880 |
| 2016-12-12 | $22.00 | $22.45 | $19.76 | $19.88 | $11.00 | 3,362,680 |
| 2016-12-09 | $22.20 | $22.35 | $21.64 | $21.96 | $12.15 | 984,010 |
| 2016-12-08 | $21.68 | $22.54 | $21.68 | $22.07 | $12.21 | 2,396,710 |
| 2016-12-07 | $21.55 | $21.99 | $21.18 | $21.84 | $12.09 | 2,130,100 |
| 2016-12-06 | $20.97 | $21.86 | $20.75 | $21.55 | $11.93 | 2,437,170 |
| 2016-12-05 | $20.23 | $21.12 | $20.23 | $20.73 | $11.47 | 1,769,820 |
| 2016-12-02 | $21.26 | $21.49 | $20.18 | $20.42 | $11.30 | 2,723,480 |
| 2016-12-01 | $21.78 | $21.81 | $21.22 | $21.55 | $11.93 | 1,877,040 |
| 2016-11-30 | $21.22 | $21.93 | $21.22 | $21.51 | $11.90 | 2,117,750 |
| 2016-11-29 | $21.50 | $21.84 | $21.40 | $21.51 | $11.90 | 1,860,660 |
| 2016-11-28 | $22.62 | $22.71 | $21.43 | $21.50 | $11.90 | 4,690,010 |
| 2016-11-25 | $23.16 | $23.16 | $22.00 | $22.72 | $12.57 | 2,052,540 |
| 2016-11-24 | $22.20 | $23.14 | $22.15 | $22.88 | $12.66 | 2,179,940 |
| 2016-11-23 | $23.68 | $23.89 | $22.59 | $22.60 | $12.51 | 2,724,030 |
| 2016-11-22 | $23.30 | $23.96 | $23.30 | $23.62 | $13.07 | 2,086,480 |
| 2016-11-21 | $23.45 | $23.58 | $23.06 | $23.29 | $12.89 | 1,697,840 |
| 2016-11-18 | $23.62 | $23.72 | $23.29 | $23.45 | $12.98 | 1,690,550 |
| 2016-11-17 | $23.90 | $23.98 | $23.29 | $23.70 | $13.12 | 1,545,190 |
| 2016-11-16 | $24.11 | $24.30 | $23.60 | $23.70 | $13.12 | 1,605,170 |
| 2016-11-15 | $23.70 | $24.23 | $23.53 | $23.95 | $13.25 | 2,059,450 |
| 2016-11-14 | $24.40 | $24.40 | $23.65 | $23.81 | $13.18 | 4,244,980 |
| 2016-11-11 | $24.01 | $24.95 | $23.76 | $24.54 | $13.58 | 3,841,410 |
| 2016-11-10 | $23.43 | $24.57 | $23.43 | $24.19 | $13.39 | 4,876,350 |
| 2016-11-09 | $23.77 | $24.20 | $22.88 | $23.43 | $12.97 | 5,840,680 |
| 2016-11-08 | $22.58 | $24.42 | $22.18 | $23.98 | $13.27 | 7,022,220 |
| 2016-11-07 | $22.81 | $22.96 | $22.06 | $22.37 | $12.38 | 4,177,200 |
| 2016-11-04 | $22.50 | $23.30 | $22.50 | $22.80 | $12.62 | 4,858,230 |
| 2016-11-03 | $22.64 | $23.30 | $22.34 | $22.56 | $12.48 | 4,715,200 |
| 2016-11-02 | $22.96 | $23.40 | $22.60 | $22.85 | $12.65 | 5,003,930 |
| 2016-11-01 | $22.58 | $23.48 | $22.58 | $23.40 | $12.95 | 4,780,830 |
| 2016-10-31 | $23.28 | $23.28 | $22.15 | $22.50 | $12.45 | 0 |
| 2016-10-28 | $23.98 | $23.98 | $22.91 | $23.29 | $12.89 | 5,962,620 |
| 2016-10-27 | $23.48 | $24.58 | $23.47 | $23.90 | $13.23 | 7,438,080 |
| 2016-10-26 | $23.49 | $24.18 | $23.08 | $23.45 | $12.98 | 9,733,910 |
| 2016-10-25 | $22.73 | $24.98 | $22.63 | $23.72 | $13.13 | 15,694,360 |
| 2016-10-24 | $22.50 | $23.89 | $22.40 | $22.98 | $12.72 | 14,966,430 |
| 2016-10-21 | $22.22 | $22.30 | $21.58 | $22.26 | $12.32 | 7,343,430 |
| 2016-10-20 | $22.90 | $22.95 | $21.96 | $22.09 | $12.22 | 9,697,310 |
| 2016-10-19 | $23.23 | $23.65 | $22.60 | $22.82 | $12.63 | 11,978,380 |
| 2016-10-18 | $21.19 | $23.12 | $20.74 | $23.12 | $12.79 | 13,593,900 |
| 2016-10-17 | $21.30 | $21.35 | $20.02 | $21.02 | $11.63 | 8,081,860 |
| 2016-10-14 | $22.72 | $23.23 | $21.40 | $21.48 | $11.89 | 13,780,520 |
| 2016-10-13 | $21.88 | $22.65 | $21.84 | $22.06 | $12.21 | 10,387,810 |
| 2016-10-12 | $22.40 | $22.80 | $21.78 | $22.10 | $12.23 | 9,815,920 |
| 2016-10-11 | $23.28 | $23.35 | $21.71 | $22.60 | $12.51 | 16,705,210 |
| 2016-10-10 | $20.71 | $22.51 | $20.71 | $22.51 | $12.46 | 10,095,760 |
| 2016-10-07 | $20.46 | $20.46 | $20.46 | $20.46 | $11.32 | 0 |
| 2016-10-06 | $20.46 | $20.46 | $20.46 | $20.46 | $11.32 | 0 |
| 2016-10-05 | $20.46 | $20.46 | $20.46 | $20.46 | $11.32 | 0 |
| 2016-10-04 | $20.46 | $20.46 | $20.46 | $20.46 | $11.32 | 0 |
| 2016-10-03 | $20.46 | $20.46 | $20.46 | $20.46 | $11.32 | 0 |
| 2016-09-30 | $19.82 | $21.15 | $19.60 | $20.46 | $11.32 | 12,698,800 |
| 2016-09-29 | $19.68 | $20.13 | $19.40 | $19.78 | $10.95 | 9,167,130 |
| 2016-09-28 | $20.25 | $20.43 | $19.48 | $19.60 | $10.85 | 12,341,310 |
| 2016-09-27 | $19.96 | $21.17 | $19.58 | $20.45 | $11.32 | 17,294,560 |
| 2016-09-26 | $22.45 | $22.50 | $20.00 | $20.18 | $11.17 | 19,241,550 |
| 2016-09-23 | $20.50 | $21.34 | $20.37 | $21.34 | $11.81 | 14,504,580 |
| 2016-09-22 | $18.96 | $19.90 | $18.82 | $19.40 | $10.74 | 11,718,920 |
| 2016-09-21 | $17.10 | $18.81 | $17.10 | $18.81 | $10.41 | 15,934,390 |
| 2016-09-20 | $16.20 | $17.32 | $16.00 | $17.10 | $9.46 | 8,116,550 |
| 2016-09-19 | $15.97 | $16.45 | $15.88 | $16.19 | $8.96 | 4,283,590 |
| 2016-09-16 | $15.81 | $15.81 | $15.81 | $15.81 | $8.75 | 0 |
| 2016-09-15 | $15.81 | $15.81 | $15.81 | $15.81 | $8.75 | 0 |
| 2016-09-14 | $15.74 | $15.89 | $15.63 | $15.81 | $8.75 | 2,098,170 |
| 2016-09-13 | $16.69 | $16.69 | $15.72 | $15.89 | $8.79 | 6,111,380 |
| 2016-09-12 | $17.10 | $17.10 | $16.33 | $16.36 | $9.05 | 2,946,700 |
| 2016-09-09 | $17.90 | $17.90 | $17.44 | $17.44 | $9.65 | 1,867,800 |
| 2016-09-08 | $17.87 | $18.23 | $17.43 | $17.96 | $9.94 | 2,707,440 |
| 2016-09-07 | $17.81 | $18.55 | $17.70 | $17.79 | $9.84 | 3,442,420 |
| 2016-09-06 | $17.57 | $18.00 | $17.34 | $17.97 | $9.94 | 2,507,320 |
| 2016-09-05 | $17.40 | $17.60 | $17.22 | $17.41 | $9.63 | 1,033,820 |
| 2016-09-02 | $17.58 | $17.66 | $17.01 | $17.20 | $9.52 | 1,228,260 |
| 2016-09-01 | $17.56 | $17.79 | $17.50 | $17.51 | $9.69 | 949,970 |
| 2016-08-31 | $18.00 | $18.00 | $17.40 | $17.61 | $9.75 | 2,297,740 |
| 2016-08-30 | $18.52 | $18.91 | $17.76 | $17.76 | $9.83 | 2,653,420 |
| 2016-08-29 | $18.26 | $18.91 | $18.03 | $18.70 | $10.35 | 3,209,090 |
| 2016-08-26 | $18.16 | $18.53 | $18.03 | $18.33 | $10.14 | 2,115,810 |
| 2016-08-25 | $17.65 | $18.27 | $17.12 | $18.16 | $10.05 | 2,080,280 |
| 2016-08-24 | $18.07 | $18.09 | $17.76 | $17.81 | $9.86 | 1,036,200 |
| 2016-08-23 | $18.03 | $18.40 | $18.03 | $18.06 | $9.99 | 1,522,450 |
| 2016-08-22 | $18.93 | $18.93 | $17.58 | $18.38 | $10.17 | 2,702,810 |
| 2016-08-19 | $17.68 | $19.39 | $17.68 | $18.46 | $10.22 | 6,234,480 |
| 2016-08-18 | $17.62 | $17.76 | $17.49 | $17.63 | $9.76 | 1,567,280 |
| 2016-08-17 | $17.75 | $17.84 | $17.26 | $17.64 | $9.76 | 1,804,340 |
| 2016-08-16 | $17.20 | $17.97 | $17.14 | $17.75 | $9.82 | 3,644,080 |
| 2016-08-15 | $16.67 | $17.29 | $16.50 | $17.19 | $9.51 | 2,933,670 |
| 2016-08-12 | $16.39 | $16.55 | $16.16 | $16.49 | $9.13 | 1,366,070 |
| 2016-08-11 | $16.76 | $16.81 | $16.20 | $16.20 | $8.97 | 1,488,210 |
| 2016-08-10 | $16.96 | $17.39 | $16.77 | $16.80 | $9.30 | 1,081,140 |
| 2016-08-09 | $16.69 | $17.20 | $16.50 | $17.02 | $9.42 | 1,789,690 |
| 2016-08-08 | $16.09 | $16.77 | $16.09 | $16.75 | $9.27 | 1,485,650 |
| 2016-08-05 | $16.38 | $16.45 | $16.05 | $16.21 | $8.97 | 1,010,040 |
| 2016-08-04 | $16.50 | $16.60 | $16.22 | $16.38 | $9.06 | 1,343,330 |
| 2016-08-03 | $16.12 | $16.50 | $16.06 | $16.50 | $9.13 | 1,333,180 |
| 2016-08-02 | $16.50 | $16.50 | $16.11 | $16.24 | $8.99 | 1,506,610 |
| 2016-08-01 | $16.18 | $16.56 | $15.70 | $16.45 | $9.10 | 2,072,530 |
| 2016-07-29 | $15.99 | $16.21 | $15.85 | $16.05 | $8.88 | 1,822,270 |
| 2016-07-28 | $15.80 | $16.41 | $15.26 | $16.07 | $8.89 | 3,671,800 |
| 2016-07-27 | $17.33 | $17.39 | $15.80 | $15.82 | $8.75 | 2,667,120 |
| 2016-07-26 | $17.03 | $17.37 | $16.91 | $17.33 | $9.59 | 1,705,010 |
| 2016-07-25 | $17.05 | $17.35 | $16.91 | $17.09 | $9.46 | 1,419,660 |
| 2016-07-22 | $17.60 | $17.70 | $17.14 | $17.21 | $9.52 | 1,935,150 |
| 2016-07-21 | $17.32 | $17.97 | $17.31 | $17.65 | $9.77 | 2,298,650 |
| 2016-07-20 | $17.39 | $17.74 | $17.10 | $17.42 | $9.64 | 2,095,420 |
| 2016-07-19 | $17.60 | $17.60 | $17.00 | $17.35 | $9.60 | 2,077,930 |
| 2016-07-18 | $18.19 | $18.35 | $17.25 | $17.30 | $9.57 | 2,647,470 |
| 2016-07-15 | $18.35 | $19.25 | $18.01 | $18.10 | $10.02 | 2,960,710 |
| 2016-07-14 | $18.19 | $19.35 | $17.88 | $18.57 | $10.28 | 4,732,560 |
| 2016-07-13 | $18.27 | $18.27 | $17.92 | $17.98 | $9.95 | 2,322,800 |
| 2016-07-12 | $18.06 | $18.29 | $17.62 | $18.27 | $10.11 | 2,337,740 |
| 2016-07-11 | $18.38 | $18.50 | $17.92 | $17.96 | $9.94 | 2,883,080 |
| 2016-07-08 | $18.61 | $18.84 | $18.26 | $18.60 | $10.29 | 3,639,590 |
| 2016-07-07 | $18.86 | $19.16 | $18.12 | $18.80 | $10.40 | 5,386,580 |
| 2016-07-06 | $18.11 | $18.56 | $17.54 | $18.55 | $10.27 | 4,900,890 |
| 2016-07-05 | $18.28 | $18.45 | $17.71 | $18.06 | $9.99 | 4,908,660 |
| 2016-07-04 | $17.93 | $18.50 | $17.12 | $18.28 | $10.12 | 7,824,120 |
| 2016-07-01 | $17.95 | $18.30 | $17.90 | $18.00 | $9.96 | 4,855,270 |
| 2016-06-30 | $18.95 | $19.00 | $17.60 | $17.88 | $9.89 | 9,779,550 |
| 2016-06-29 | $17.28 | $18.95 | $17.28 | $18.95 | $10.49 | 13,899,070 |
| 2016-06-28 | $16.99 | $18.25 | $16.99 | $17.23 | $9.54 | 12,740,100 |
| 2016-06-27 | $15.85 | $17.06 | $15.81 | $16.85 | $9.32 | 11,017,840 |
| 2016-06-24 | $16.00 | $16.25 | $15.31 | $16.00 | $8.85 | 8,748,350 |
| 2016-06-23 | $16.67 | $16.83 | $16.14 | $16.14 | $8.93 | 10,596,580 |
| 2016-06-22 | $16.41 | $17.07 | $15.90 | $16.95 | $9.38 | 14,536,470 |
| 2016-06-21 | $16.36 | $17.31 | $16.36 | $16.78 | $9.29 | 20,182,620 |
| 2016-06-20 | $14.35 | $15.74 | $14.33 | $15.74 | $8.71 | 9,502,340 |
| 2016-06-17 | $13.98 | $14.36 | $13.98 | $14.31 | $7.92 | 2,797,940 |
| 2016-06-16 | $13.98 | $14.16 | $13.92 | $13.96 | $7.73 | 2,101,380 |
| 2016-06-15 | $13.42 | $14.15 | $13.38 | $14.05 | $7.78 | 2,569,520 |
| 2016-06-14 | $13.30 | $13.50 | $13.25 | $13.41 | $7.42 | 1,316,170 |
| 2016-06-13 | $13.92 | $13.95 | $13.35 | $13.42 | $7.43 | 2,309,990 |
| 2016-06-10 | $14.13 | $14.13 | $14.13 | $14.13 | $7.82 | 0 |
| 2016-06-09 | $14.13 | $14.13 | $14.13 | $14.13 | $7.82 | 0 |
| 2016-06-08 | $14.30 | $14.33 | $14.02 | $14.13 | $7.82 | 2,486,900 |
| 2016-06-07 | $14.17 | $14.36 | $13.96 | $14.36 | $7.93 | 2,472,570 |
| 2016-06-06 | $14.26 | $14.43 | $14.03 | $14.16 | $7.82 | 3,219,130 |
| 2016-06-03 | $13.93 | $14.46 | $13.93 | $14.26 | $7.87 | 3,605,770 |
| 2016-06-02 | $13.91 | $14.06 | $13.71 | $13.98 | $7.72 | 2,032,610 |
| 2016-06-01 | $13.88 | $14.18 | $13.72 | $13.90 | $7.68 | 2,074,200 |
| 2016-05-31 | $13.25 | $13.86 | $13.17 | $13.86 | $7.65 | 2,752,840 |
| 2016-05-30 | $13.15 | $13.31 | $12.88 | $13.17 | $7.27 | 976,590 |
| 2016-05-27 | $13.30 | $13.37 | $13.06 | $13.10 | $7.23 | 1,299,970 |
| 2016-05-26 | $13.21 | $13.49 | $12.83 | $13.28 | $7.33 | 2,016,010 |
| 2016-05-25 | $13.28 | $13.41 | $13.14 | $13.21 | $7.29 | 1,556,150 |
| 2016-05-24 | $13.44 | $13.44 | $13.15 | $13.23 | $7.31 | 1,491,560 |
| 2016-05-23 | $13.30 | $13.45 | $13.11 | $13.45 | $7.43 | 2,105,080 |
| 2016-05-20 | $13.00 | $13.24 | $12.90 | $13.19 | $7.28 | 1,119,290 |
| 2016-05-19 | $12.92 | $13.40 | $12.92 | $13.07 | $7.22 | 1,324,620 |
| 2016-05-18 | $13.22 | $13.46 | $12.85 | $12.96 | $7.16 | 2,225,190 |
| 2016-05-17 | $13.24 | $13.50 | $13.08 | $13.35 | $7.37 | 3,060,040 |
| 2016-05-16 | $12.80 | $13.27 | $12.52 | $13.24 | $7.31 | 1,877,230 |
| 2016-05-13 | $12.77 | $12.98 | $12.65 | $12.77 | $7.05 | 1,199,960 |
| 2016-05-12 | $12.71 | $12.86 | $12.38 | $12.78 | $7.06 | 1,723,470 |
| 2016-05-11 | $12.93 | $13.05 | $12.74 | $12.81 | $7.07 | 1,638,730 |
| 2016-05-10 | $13.08 | $13.17 | $12.82 | $12.86 | $7.10 | 1,844,710 |
| 2016-05-09 | $13.35 | $13.65 | $12.96 | $13.01 | $7.18 | 2,488,060 |
| 2016-05-06 | $14.69 | $14.70 | $13.61 | $13.61 | $7.52 | 5,445,160 |
| 2016-05-05 | $14.56 | $14.70 | $14.41 | $14.65 | $8.09 | 3,948,740 |
| 2016-05-04 | $14.65 | $14.80 | $14.40 | $14.48 | $8.00 | 2,689,270 |
| 2016-05-03 | $14.43 | $14.87 | $14.21 | $14.65 | $8.09 | 3,283,140 |
| 2016-05-02 | $14.21 | $14.21 | $14.21 | $14.21 | $7.85 | 0 |
| 2016-04-29 | $14.10 | $14.55 | $14.10 | $14.21 | $7.85 | 1,317,920 |
| 2016-04-28 | $14.18 | $14.31 | $13.83 | $14.27 | $7.88 | 1,670,310 |
| 2016-04-27 | $14.43 | $14.49 | $14.07 | $14.16 | $7.82 | 2,008,060 |
| 2016-04-26 | $13.99 | $14.66 | $13.96 | $14.54 | $8.03 | 2,615,850 |
| 2016-04-25 | $13.73 | $14.24 | $13.30 | $13.99 | $7.73 | 1,696,250 |
| 2016-04-22 | $13.60 | $13.90 | $13.48 | $13.75 | $7.59 | 1,416,130 |
| 2016-04-21 | $13.89 | $14.13 | $13.45 | $13.60 | $7.51 | 1,645,160 |
| 2016-04-20 | $14.80 | $14.90 | $13.52 | $13.88 | $7.66 | 2,917,450 |
| 2016-04-19 | $14.98 | $15.25 | $14.66 | $14.80 | $8.17 | 2,292,260 |
| 2016-04-18 | $15.00 | $15.07 | $14.61 | $14.98 | $8.27 | 2,999,290 |
| 2016-04-15 | $14.52 | $15.15 | $14.41 | $14.99 | $8.28 | 3,167,830 |
| 2016-04-14 | $14.50 | $14.64 | $14.32 | $14.62 | $8.07 | 2,189,870 |
| 2016-04-13 | $14.25 | $14.60 | $14.18 | $14.34 | $7.92 | 3,439,460 |
| 2016-04-12 | $14.21 | $14.31 | $13.91 | $14.12 | $7.80 | 2,097,390 |
| 2016-04-11 | $14.01 | $14.49 | $14.01 | $14.29 | $7.89 | 3,179,700 |
| 2016-04-08 | $14.00 | $14.03 | $13.71 | $13.94 | $7.70 | 1,907,770 |
| 2016-04-07 | $14.66 | $14.75 | $14.04 | $14.09 | $7.78 | 2,816,660 |
| 2016-04-06 | $14.38 | $14.59 | $14.31 | $14.53 | $8.02 | 2,241,340 |
| 2016-04-05 | $13.98 | $14.72 | $13.91 | $14.50 | $8.01 | 4,308,560 |
| 2016-04-04 | $13.95 | $13.95 | $13.95 | $13.95 | $7.70 | 0 |
| 2016-04-01 | $13.91 | $14.06 | $13.48 | $13.95 | $7.70 | 2,865,800 |
| 2016-03-31 | $13.96 | $14.13 | $13.85 | $13.95 | $7.70 | 2,219,230 |
| 2016-03-30 | $13.49 | $13.90 | $13.36 | $13.88 | $7.66 | 2,296,850 |
| 2016-03-29 | $13.61 | $13.67 | $13.15 | $13.28 | $7.33 | 1,746,170 |
| 2016-03-28 | $13.74 | $14.17 | $13.60 | $13.79 | $7.62 | 2,302,360 |
| 2016-03-25 | $13.70 | $13.80 | $13.48 | $13.68 | $7.55 | 2,813,460 |
| 2016-03-24 | $13.97 | $14.06 | $13.68 | $13.81 | $7.63 | 2,751,240 |
| 2016-03-23 | $13.87 | $14.12 | $13.85 | $14.03 | $7.75 | 1,898,600 |
| 2016-03-22 | $14.08 | $14.14 | $13.81 | $13.87 | $7.66 | 3,010,060 |
| 2016-03-21 | $14.00 | $14.22 | $13.90 | $14.20 | $7.84 | 3,597,730 |
| 2016-03-18 | $13.70 | $14.07 | $13.51 | $13.97 | $7.71 | 4,313,240 |
| 2016-03-17 | $13.22 | $13.64 | $13.08 | $13.59 | $7.50 | 2,679,180 |
| 2016-03-16 | $13.18 | $13.99 | $13.14 | $13.15 | $7.26 | 3,810,070 |
| 2016-03-15 | $12.89 | $13.10 | $12.62 | $13.08 | $7.22 | 1,907,830 |
| 2016-03-14 | $12.48 | $13.02 | $12.44 | $12.83 | $7.09 | 2,450,280 |
| 2016-03-11 | $12.16 | $12.42 | $12.00 | $12.34 | $6.81 | 1,089,060 |
| 2016-03-10 | $12.49 | $12.59 | $12.12 | $12.22 | $6.75 | 1,347,290 |
| 2016-03-09 | $12.38 | $12.63 | $12.23 | $12.43 | $6.86 | 1,160,850 |
| 2016-03-08 | $12.55 | $12.80 | $11.88 | $12.69 | $7.01 | 2,180,230 |
| 2016-03-07 | $12.60 | $12.83 | $12.36 | $12.55 | $6.93 | 2,230,640 |
| 2016-03-04 | $12.80 | $13.10 | $12.09 | $12.32 | $6.80 | 2,065,420 |
| 2016-03-03 | $13.00 | $13.33 | $12.87 | $12.91 | $7.13 | 1,948,120 |
| 2016-03-02 | $12.25 | $13.35 | $12.18 | $13.11 | $7.24 | 2,983,290 |
| 2016-03-01 | $11.86 | $12.42 | $11.68 | $12.27 | $6.78 | 2,202,840 |
| 2016-02-29 | $12.85 | $12.97 | $11.61 | $12.00 | $6.63 | 4,087,340 |
| 2016-02-26 | $13.00 | $13.22 | $12.58 | $12.90 | $7.12 | 1,586,440 |
| 2016-02-25 | $14.38 | $14.45 | $13.00 | $13.00 | $7.18 | 2,499,800 |
| 2016-02-24 | $14.28 | $14.58 | $14.13 | $14.44 | $7.97 | 1,565,040 |
| 2016-02-23 | $14.58 | $14.65 | $14.25 | $14.43 | $7.97 | 1,856,310 |
| 2016-02-22 | $14.70 | $14.75 | $14.40 | $14.55 | $8.03 | 2,631,640 |
| 2016-02-19 | $14.18 | $14.70 | $14.06 | $14.46 | $7.99 | 3,058,820 |
| 2016-02-18 | $14.71 | $14.85 | $14.18 | $14.43 | $7.97 | 2,923,360 |
| 2016-02-17 | $14.70 | $14.95 | $14.51 | $14.74 | $8.14 | 2,540,820 |
| 2016-02-16 | $13.70 | $15.22 | $13.70 | $14.88 | $8.22 | 3,984,770 |
| 2016-02-15 | $13.54 | $13.85 | $13.50 | $13.84 | $7.64 | 1,742,610 |
| 2016-02-12 | $13.90 | $13.90 | $13.90 | $13.90 | $7.68 | 0 |
| 2016-02-11 | $13.90 | $13.90 | $13.90 | $13.90 | $7.68 | 0 |
| 2016-02-10 | $13.90 | $13.90 | $13.90 | $13.90 | $7.68 | 0 |
| 2016-02-09 | $13.90 | $13.90 | $13.90 | $13.90 | $7.68 | 0 |
| 2016-02-08 | $13.90 | $13.90 | $13.90 | $13.90 | $7.68 | 0 |
| 2016-02-05 | $14.16 | $14.33 | $13.68 | $13.90 | $7.68 | 2,205,800 |
| 2016-02-04 | $13.50 | $14.42 | $13.34 | $14.29 | $7.89 | 3,879,120 |
| 2016-02-03 | $12.93 | $13.70 | $12.62 | $13.45 | $7.43 | 2,753,550 |
| 2016-02-02 | $12.42 | $13.10 | $12.26 | $12.98 | $7.17 | 2,394,080 |
| 2016-02-01 | $12.48 | $12.65 | $11.98 | $12.23 | $6.75 | 1,825,090 |
| 2016-01-29 | $12.00 | $12.70 | $11.63 | $12.60 | $6.96 | 2,565,710 |
| 2016-01-28 | $12.35 | $12.79 | $11.91 | $11.91 | $6.58 | 2,228,620 |
| 2016-01-27 | $12.56 | $12.84 | $11.71 | $12.66 | $6.99 | 2,938,270 |
| 2016-01-26 | $13.46 | $13.81 | $12.70 | $12.74 | $7.04 | 4,804,790 |
| 2016-01-25 | $13.90 | $14.02 | $13.60 | $13.71 | $7.57 | 3,851,570 |
| 2016-01-22 | $13.50 | $13.81 | $13.01 | $13.81 | $7.63 | 3,236,590 |
| 2016-01-21 | $14.00 | $14.42 | $13.33 | $13.42 | $7.41 | 6,393,440 |
| 2016-01-20 | $13.65 | $14.60 | $13.52 | $14.26 | $7.87 | 6,802,240 |
| 2016-01-19 | $13.10 | $13.76 | $12.78 | $13.51 | $7.46 | 3,572,880 |
| 2016-01-18 | $12.34 | $13.36 | $12.34 | $13.11 | $7.24 | 4,053,460 |
| 2016-01-15 | $13.10 | $13.30 | $12.30 | $12.66 | $6.99 | 3,979,720 |
| 2016-01-14 | $11.90 | $13.40 | $11.85 | $13.26 | $7.32 | 3,285,490 |
| 2016-01-13 | $12.77 | $13.10 | $12.38 | $12.47 | $6.89 | 2,492,420 |
| 2016-01-12 | $12.35 | $12.99 | $12.06 | $12.74 | $7.04 | 3,821,730 |
| 2016-01-11 | $13.20 | $13.50 | $12.20 | $12.20 | $6.74 | 5,465,930 |
| 2016-01-08 | $14.20 | $14.44 | $12.80 | $13.55 | $7.48 | 6,300,400 |
| 2016-01-07 | $15.16 | $15.16 | $13.96 | $13.96 | $7.71 | 887,000 |
| 2016-01-06 | $15.25 | $15.58 | $14.60 | $15.51 | $8.57 | 5,564,570 |
| 2016-01-05 | $14.92 | $16.25 | $14.83 | $15.12 | $8.35 | 7,342,690 |
| 2016-01-04 | $18.20 | $18.20 | $16.48 | $16.48 | $9.10 | 3,758,710 |
| 2016-01-01 | $18.31 | $18.31 | $18.31 | $18.31 | $10.11 | 0 |
| 2015-12-31 | $19.35 | $19.35 | $18.31 | $18.31 | $10.11 | 3,271,750 |
| 2015-12-30 | $19.04 | $19.43 | $18.70 | $19.17 | $10.59 | 4,268,520 |
| 2015-12-29 | $18.39 | $19.05 | $18.39 | $19.05 | $10.52 | 5,055,350 |
| 2015-12-28 | $18.56 | $19.85 | $18.54 | $18.59 | $10.27 | 7,048,960 |
| 2015-12-25 | $17.81 | $18.54 | $17.70 | $18.52 | $10.23 | 3,282,500 |
| 2015-12-24 | $18.11 | $18.18 | $17.21 | $17.81 | $9.84 | 3,064,730 |
| 2015-12-23 | $18.37 | $18.51 | $18.06 | $18.13 | $10.01 | 3,236,200 |
| 2015-12-22 | $18.51 | $18.51 | $18.03 | $18.37 | $10.14 | 3,733,550 |
| 2015-12-21 | $17.99 | $18.71 | $17.93 | $18.51 | $10.22 | 5,667,040 |
| 2015-12-18 | $17.98 | $18.15 | $17.58 | $18.00 | $9.94 | 4,312,650 |
| 2015-12-17 | $17.50 | $18.18 | $17.50 | $18.03 | $9.96 | 4,682,760 |
| 2015-12-16 | $17.39 | $17.75 | $17.39 | $17.49 | $9.66 | 2,664,570 |
| 2015-12-15 | $17.00 | $17.58 | $17.00 | $17.46 | $9.64 | 4,265,310 |
| 2015-12-14 | $16.32 | $17.20 | $16.30 | $17.18 | $9.49 | 2,494,210 |
| 2015-12-11 | $17.17 | $17.40 | $16.39 | $16.69 | $9.22 | 3,772,350 |
| 2015-12-10 | $17.50 | $17.76 | $17.13 | $17.26 | $9.53 | 2,616,780 |
| 2015-12-09 | $18.18 | $18.45 | $17.38 | $17.53 | $9.68 | 3,322,580 |
| 2015-12-08 | $17.88 | $18.60 | $17.46 | $18.11 | $10.00 | 5,705,580 |
| 2015-12-07 | $17.44 | $18.30 | $17.03 | $18.10 | $10.00 | 5,398,480 |
| 2015-12-04 | $17.08 | $17.35 | $16.86 | $17.20 | $9.50 | 3,107,330 |
| 2015-12-03 | $16.50 | $17.15 | $16.50 | $17.11 | $9.45 | 2,619,670 |
| 2015-12-02 | $17.15 | $17.20 | $16.01 | $16.48 | $9.10 | 3,147,670 |
| 2015-12-01 | $16.70 | $17.48 | $16.66 | $17.16 | $9.48 | 3,982,700 |
| 2015-11-30 | $16.81 | $17.63 | $15.63 | $16.85 | $9.31 | 4,811,320 |
| 2015-11-27 | $18.66 | $18.68 | $16.94 | $17.17 | $9.48 | 7,005,420 |
| 2015-11-26 | $20.75 | $20.77 | $18.80 | $18.82 | $10.39 | 8,799,940 |
| 2015-11-25 | $18.87 | $19.44 | $18.66 | $19.30 | $10.66 | 5,759,550 |
| 2015-11-24 | $18.65 | $19.09 | $18.22 | $19.05 | $10.52 | 5,287,510 |
| 2015-11-23 | $19.43 | $20.35 | $18.58 | $18.66 | $10.30 | 10,461,710 |
| 2015-11-20 | $18.03 | $19.70 | $17.86 | $19.46 | $10.75 | 12,272,410 |
| 2015-11-19 | $17.22 | $18.13 | $17.07 | $18.04 | $9.96 | 7,728,070 |
| 2015-11-18 | $16.89 | $17.48 | $16.71 | $17.23 | $9.51 | 6,780,710 |
| 2015-11-17 | $17.51 | $17.78 | $16.70 | $16.88 | $9.32 | 8,618,020 |
| 2015-11-16 | $16.58 | $17.58 | $16.50 | $17.51 | $9.67 | 5,774,540 |
| 2015-11-13 | $17.80 | $18.34 | $17.01 | $17.10 | $9.44 | 7,569,990 |
| 2015-11-12 | $17.60 | $18.29 | $17.04 | $18.04 | $9.96 | 9,341,000 |
| 2015-11-11 | $17.31 | $17.84 | $17.10 | $17.69 | $9.77 | 7,256,320 |
| 2015-11-10 | $16.88 | $17.33 | $16.70 | $17.30 | $9.55 | 6,950,030 |
| 2015-11-09 | $16.50 | $17.24 | $16.16 | $16.97 | $9.37 | 7,698,820 |
| 2015-11-06 | $16.03 | $16.94 | $16.03 | $16.75 | $9.25 | 4,986,310 |
| 2015-11-05 | $16.53 | $17.30 | $16.12 | $16.13 | $8.91 | 6,999,810 |
| 2015-11-04 | $15.68 | $16.66 | $15.68 | $16.60 | $9.17 | 5,806,680 |
| 2015-11-03 | $15.49 | $15.93 | $15.28 | $15.79 | $8.72 | 3,345,940 |
| 2015-11-02 | $15.70 | $16.41 | $15.15 | $15.24 | $8.42 | 4,643,850 |
| 2015-10-30 | $16.58 | $16.85 | $16.11 | $16.36 | $9.03 | 3,263,220 |
| 2015-10-29 | $17.26 | $17.28 | $16.11 | $16.55 | $9.14 | 4,192,400 |
| 2015-10-28 | $17.52 | $17.72 | $16.66 | $16.83 | $9.29 | 6,559,240 |
| 2015-10-27 | $18.01 | $18.35 | $16.98 | $17.97 | $9.92 | 11,711,310 |
| 2015-10-26 | $17.12 | $18.87 | $16.00 | $18.87 | $10.42 | 14,612,770 |
| 2015-10-23 | $17.45 | $17.65 | $16.49 | $17.15 | $9.47 | 7,864,850 |
| 2015-10-22 | $15.77 | $17.48 | $15.70 | $17.36 | $9.59 | 8,462,060 |
| 2015-10-21 | $16.13 | $17.20 | $15.50 | $15.91 | $8.79 | 6,570,010 |
| 2015-10-20 | $15.30 | $16.33 | $15.28 | $16.14 | $8.91 | 3,009,190 |
| 2015-10-19 | $15.48 | $15.65 | $14.92 | $15.28 | $8.44 | 1,425,160 |
| 2015-10-16 | $15.76 | $15.83 | $15.16 | $15.43 | $8.52 | 2,351,410 |
| 2015-10-15 | $14.97 | $15.56 | $14.75 | $15.51 | $8.57 | 2,021,730 |
| 2015-10-14 | $15.51 | $15.66 | $14.70 | $14.98 | $8.27 | 2,282,460 |
| 2015-10-13 | $15.65 | $15.89 | $15.38 | $15.61 | $8.62 | 2,382,970 |
| 2015-10-12 | $15.30 | $16.23 | $15.15 | $15.89 | $8.77 | 2,562,150 |
| 2015-10-09 | $14.98 | $15.39 | $14.83 | $15.30 | $8.45 | 1,782,810 |
| 2015-10-08 | $14.76 | $15.31 | $14.71 | $14.93 | $8.24 | 2,590,700 |
| 2015-10-07 | $14.30 | $14.30 | $14.30 | $14.30 | $7.90 | 0 |
| 2015-10-06 | $14.30 | $14.30 | $14.30 | $14.30 | $7.90 | 0 |
| 2015-10-05 | $14.30 | $14.30 | $14.30 | $14.30 | $7.90 | 0 |
| 2015-10-02 | $14.30 | $14.30 | $14.30 | $14.30 | $7.90 | 0 |
| 2015-10-01 | $14.30 | $14.30 | $14.30 | $14.30 | $7.90 | 0 |
| 2015-09-30 | $14.63 | $15.00 | $14.03 | $14.30 | $7.90 | 1,883,600 |
| 2015-09-29 | $14.40 | $14.53 | $14.10 | $14.53 | $8.02 | 1,388,700 |
| 2015-09-28 | $13.58 | $14.89 | $13.58 | $14.71 | $8.12 | 2,320,940 |
| 2015-09-25 | $14.39 | $14.71 | $13.30 | $13.71 | $7.57 | 2,141,560 |
| 2015-09-24 | $14.41 | $14.88 | $14.08 | $14.40 | $7.95 | 2,471,860 |
| 2015-09-23 | $14.30 | $15.20 | $13.88 | $14.41 | $7.96 | 3,914,420 |
| 2015-09-22 | $14.28 | $15.23 | $14.05 | $14.61 | $8.07 | 4,755,050 |
| 2015-09-21 | $13.70 | $14.66 | $13.50 | $14.41 | $7.96 | 4,940,350 |
| 2015-09-18 | $12.50 | $13.75 | $11.80 | $13.75 | $7.59 | 6,439,450 |
| 2015-09-17 | $12.36 | $12.76 | $11.82 | $12.50 | $6.90 | 2,366,340 |
| 2015-09-16 | $11.29 | $12.45 | $11.08 | $12.35 | $6.82 | 2,806,190 |
| 2015-09-15 | $10.74 | $11.76 | $10.21 | $11.32 | $6.25 | 2,788,400 |
| 2015-09-14 | $12.87 | $12.95 | $11.34 | $11.34 | $6.26 | 2,077,470 |
| 2015-09-11 | $12.78 | $12.86 | $12.32 | $12.60 | $6.96 | 1,603,500 |
| 2015-09-10 | $12.16 | $13.11 | $12.15 | $12.66 | $6.99 | 3,629,430 |
| 2015-09-09 | $12.20 | $12.84 | $12.01 | $12.50 | $6.90 | 3,945,190 |
| 2015-09-08 | $11.15 | $12.08 | $11.02 | $12.00 | $6.63 | 2,405,960 |
| 2015-09-07 | $11.07 | $11.45 | $10.83 | $11.20 | $6.18 | 2,704,790 |
| 2015-09-04 | $10.70 | $10.70 | $10.70 | $10.70 | $5.91 | 0 |
AnShan SenYuan Road Bridge Company Ltd (300210) News Headlines
Recent AnShan SenYuan Road Bridge Company Ltd (300210) News
Similar Companies to AnShan SenYuan Road Bridge Company Ltd (300210) 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 | -- | -- | -- |