Shanghai Yongli Belting Company Ltd (300230) Exchange: SHE
Data as of Sept. 8, 2025
$5.55 ($0.15) 2.78%
Shanghai Yongli Belting Company Ltd - Daily Information
Click for more stock information on Shanghai Yongli Belting Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $5.41 |
| Previous Close | $5.55 |
| High | $5.56 |
| Low | $5.37 |
| Adjusted Open | $5.41 |
| Previous Adjusted Close | $5.55 |
| Adjusted High | $5.56 |
| Adjusted Low | $5.37 |
About Shanghai Yongli Belting Company Ltd (300230)
Shanghai Yongli Belting Co., Ltd. is principally engaged in the research, development, production and distribution of light type conveyer belts. The Company's conveyer belts are primarily applied in food processing, stone materials processing, wood materials processing, entertainment and fitness, tobacco production, logistics and transportation, agricultural products processing, textile printing and dyeing, electronic manufacturing, as well as printing and packaging, among others. The Company's light type conveyer belt products include common polymer material light type conveyer belts, thermoplastic elastomer light type conveyer belts and other light type conveyer belts. The Company distributes its products in domestic market and to overseas markets.
Invest in Shanghai Yongli Belting Company Ltd (300230)
Historical Stock Data for Shanghai Yongli Belting Company Ltd (300230)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $5.41 | $5.56 | $5.37 | $5.55 | $5.55 | 29,899,000 |
| 2025-09-05 | $5.20 | $5.40 | $5.18 | $5.40 | $5.40 | 31,270,230 |
| 2025-09-04 | $5.23 | $5.33 | $5.11 | $5.19 | $5.19 | 25,473,240 |
| 2025-09-03 | $5.34 | $5.38 | $5.20 | $5.23 | $5.23 | 23,268,060 |
| 2025-09-02 | $5.31 | $5.41 | $5.13 | $5.33 | $5.33 | 31,142,590 |
| 2025-09-01 | $5.30 | $5.34 | $5.25 | $5.29 | $5.29 | 20,746,800 |
| 2025-08-29 | $5.31 | $5.37 | $5.24 | $5.32 | $5.32 | 23,854,170 |
| 2025-08-28 | $5.39 | $5.45 | $5.12 | $5.36 | $5.36 | 47,759,560 |
| 2025-08-27 | $5.55 | $5.67 | $5.34 | $5.34 | $5.34 | 73,167,090 |
| 2025-08-26 | $5.31 | $5.41 | $5.27 | $5.37 | $5.37 | 23,618,460 |
| 2025-08-25 | $5.35 | $5.36 | $5.27 | $5.31 | $5.31 | 24,465,320 |
| 2025-08-22 | $5.36 | $5.38 | $5.31 | $5.35 | $5.35 | 20,359,180 |
| 2025-08-21 | $5.40 | $5.44 | $5.31 | $5.36 | $5.36 | 24,911,160 |
| 2025-08-20 | $5.28 | $5.40 | $5.25 | $5.40 | $5.40 | 30,967,860 |
| 2025-08-19 | $5.28 | $5.31 | $5.22 | $5.30 | $5.30 | 23,507,160 |
| 2025-08-18 | $5.17 | $5.33 | $5.16 | $5.27 | $5.27 | 29,387,210 |
| 2025-08-15 | $5.10 | $5.18 | $5.10 | $5.16 | $5.16 | 19,316,960 |
| 2025-08-14 | $5.25 | $5.27 | $5.09 | $5.10 | $5.10 | 23,468,360 |
| 2025-08-13 | $5.17 | $5.23 | $5.15 | $5.21 | $5.21 | 22,786,440 |
| 2025-08-12 | $5.16 | $5.19 | $5.12 | $5.15 | $5.15 | 15,145,170 |
| 2025-08-11 | $5.13 | $5.19 | $5.11 | $5.16 | $5.16 | 19,879,790 |
| 2025-08-08 | $5.09 | $5.12 | $5.06 | $5.11 | $5.11 | 15,319,600 |
| 2025-08-07 | $5.14 | $5.16 | $5.08 | $5.10 | $5.10 | 16,481,780 |
| 2025-08-06 | $5.13 | $5.15 | $5.10 | $5.15 | $5.15 | 17,431,910 |
| 2025-08-05 | $5.07 | $5.13 | $5.06 | $5.13 | $5.13 | 21,685,360 |
| 2025-08-04 | $5.00 | $5.06 | $4.95 | $5.05 | $5.05 | 15,316,100 |
| 2025-08-01 | $4.99 | $5.05 | $4.98 | $5.01 | $5.01 | 14,536,710 |
| 2025-07-31 | $5.07 | $5.11 | $4.97 | $4.98 | $4.98 | 21,102,900 |
| 2025-07-30 | $5.08 | $5.12 | $5.04 | $5.08 | $5.08 | 20,686,730 |
| 2025-07-29 | $5.13 | $5.15 | $5.05 | $5.10 | $5.10 | 19,167,360 |
| 2025-07-28 | $5.11 | $5.19 | $5.07 | $5.16 | $5.16 | 26,101,700 |
| 2025-07-25 | $5.10 | $5.15 | $5.07 | $5.11 | $5.11 | 22,265,200 |
| 2025-07-24 | $5.01 | $5.08 | $4.98 | $5.08 | $5.08 | 18,273,700 |
| 2025-07-23 | $5.08 | $5.10 | $5.01 | $5.01 | $5.01 | 19,136,680 |
| 2025-07-22 | $5.12 | $5.12 | $5.01 | $5.07 | $5.07 | 22,068,830 |
| 2025-07-21 | $5.00 | $5.08 | $4.97 | $5.08 | $5.08 | 27,397,700 |
| 2025-07-18 | $5.00 | $5.02 | $4.95 | $4.98 | $4.98 | 13,814,640 |
| 2025-07-17 | $4.96 | $5.00 | $4.95 | $5.00 | $5.00 | 14,991,730 |
| 2025-07-16 | $4.95 | $5.00 | $4.94 | $4.97 | $4.97 | 17,523,000 |
| 2025-07-15 | $5.02 | $5.02 | $4.89 | $4.94 | $4.94 | 22,415,800 |
| 2025-07-14 | $4.99 | $5.03 | $4.98 | $5.03 | $5.03 | 16,822,030 |
| 2025-07-11 | $4.99 | $5.01 | $4.93 | $4.99 | $4.99 | 22,531,640 |
| 2025-07-10 | $4.97 | $5.01 | $4.96 | $5.01 | $5.01 | 21,214,600 |
| 2025-07-09 | $4.95 | $5.01 | $4.95 | $4.97 | $4.97 | 24,701,390 |
| 2025-07-08 | $4.93 | $4.98 | $4.90 | $4.97 | $4.97 | 21,747,980 |
| 2025-07-07 | $4.89 | $4.95 | $4.88 | $4.92 | $4.92 | 19,176,380 |
| 2025-07-04 | $4.98 | $5.07 | $4.93 | $4.94 | $4.94 | 43,097,300 |
| 2025-07-03 | $4.90 | $4.95 | $4.86 | $4.95 | $4.95 | 23,971,080 |
| 2025-07-02 | $4.86 | $4.95 | $4.81 | $4.91 | $4.91 | 27,981,100 |
| 2025-07-01 | $4.89 | $4.91 | $4.81 | $4.87 | $4.87 | 23,542,400 |
| 2025-06-30 | $4.89 | $4.91 | $4.85 | $4.89 | $4.89 | 22,902,100 |
| 2025-06-27 | $4.86 | $4.93 | $4.85 | $4.89 | $4.89 | 22,783,480 |
| 2025-06-26 | $4.85 | $4.91 | $4.82 | $4.84 | $4.84 | 23,747,900 |
| 2025-06-25 | $4.83 | $4.87 | $4.79 | $4.87 | $4.87 | 22,856,280 |
| 2025-06-24 | $4.74 | $4.85 | $4.72 | $4.85 | $4.85 | 25,712,760 |
| 2025-06-23 | $4.64 | $4.74 | $4.57 | $4.73 | $4.73 | 23,407,740 |
| 2025-06-20 | $4.66 | $4.71 | $4.60 | $4.61 | $4.61 | 23,114,560 |
| 2025-06-19 | $4.80 | $4.84 | $4.63 | $4.65 | $4.65 | 33,704,540 |
| 2025-06-18 | $4.91 | $4.92 | $4.78 | $4.82 | $4.82 | 37,922,870 |
| 2025-06-17 | $5.17 | $5.19 | $4.91 | $4.94 | $4.94 | 50,325,400 |
| 2025-06-13 | $5.07 | $5.20 | $4.87 | $4.89 | $4.89 | 83,755,370 |
| 2025-06-12 | $5.16 | $5.38 | $5.13 | $5.15 | $5.15 | 106,504,230 |
| 2025-06-11 | $5.26 | $5.45 | $5.11 | $5.13 | $5.13 | 135,210,210 |
| 2025-06-10 | $5.13 | $5.16 | $4.91 | $4.99 | $4.99 | 122,760,820 |
| 2025-06-09 | $4.65 | $5.58 | $4.64 | $5.24 | $5.24 | 165,129,020 |
| 2025-06-06 | $4.65 | $4.66 | $4.61 | $4.65 | $4.65 | 12,464,900 |
| 2025-06-05 | $4.64 | $4.67 | $4.58 | $4.65 | $4.65 | 18,853,270 |
| 2025-06-04 | $4.61 | $4.64 | $4.58 | $4.63 | $4.63 | 16,645,700 |
| 2025-06-03 | $4.54 | $4.62 | $4.53 | $4.59 | $4.59 | 13,596,000 |
| 2025-05-30 | $4.75 | $4.76 | $4.57 | $4.57 | $4.57 | 30,332,400 |
| 2025-05-29 | $4.65 | $4.77 | $4.63 | $4.75 | $4.75 | 31,346,170 |
| 2025-05-28 | $4.63 | $4.70 | $4.61 | $4.65 | $4.65 | 18,769,100 |
| 2025-05-27 | $4.65 | $4.65 | $4.57 | $4.63 | $4.63 | 16,699,950 |
| 2025-05-26 | $4.57 | $4.64 | $4.54 | $4.61 | $4.61 | 14,145,150 |
| 2025-05-23 | $4.59 | $4.71 | $4.57 | $4.57 | $4.57 | 25,405,720 |
| 2025-05-22 | $4.66 | $4.72 | $4.59 | $4.60 | $4.60 | 18,819,900 |
| 2025-05-21 | $4.76 | $4.76 | $4.65 | $4.68 | $4.68 | 18,796,280 |
| 2025-05-20 | $4.70 | $4.75 | $4.66 | $4.74 | $4.74 | 19,314,910 |
| 2025-05-19 | $4.66 | $4.70 | $4.60 | $4.69 | $4.69 | 18,687,620 |
| 2025-05-16 | $4.67 | $4.72 | $4.64 | $4.67 | $4.67 | 17,774,230 |
| 2025-05-15 | $4.71 | $4.72 | $4.64 | $4.66 | $4.66 | 19,957,750 |
| 2025-05-14 | $4.72 | $4.75 | $4.68 | $4.73 | $4.73 | 20,707,760 |
| 2025-05-13 | $4.84 | $4.85 | $4.70 | $4.74 | $4.74 | 25,244,460 |
| 2025-05-12 | $4.73 | $4.79 | $4.68 | $4.78 | $4.78 | 34,453,440 |
| 2025-05-09 | $4.76 | $4.78 | $4.66 | $4.68 | $4.68 | 31,741,200 |
| 2025-05-08 | $4.52 | $4.84 | $4.52 | $4.79 | $4.79 | 57,877,760 |
| 2025-05-07 | $4.59 | $4.64 | $4.49 | $4.55 | $4.55 | 33,509,720 |
| 2025-05-06 | $4.39 | $4.55 | $4.39 | $4.54 | $4.54 | 37,986,030 |
| 2025-04-30 | $4.28 | $4.34 | $4.27 | $4.30 | $4.30 | 19,399,100 |
| 2025-04-29 | $4.27 | $4.33 | $4.21 | $4.28 | $4.28 | 20,747,400 |
| 2025-04-28 | $4.38 | $4.40 | $4.19 | $4.24 | $4.24 | 32,022,350 |
| 2025-04-25 | $4.37 | $4.44 | $4.34 | $4.40 | $4.40 | 21,313,000 |
| 2025-04-24 | $4.44 | $4.44 | $4.33 | $4.37 | $4.37 | 27,109,500 |
| 2025-04-23 | $4.33 | $4.45 | $4.33 | $4.44 | $4.44 | 36,168,800 |
| 2025-04-22 | $4.30 | $4.38 | $4.28 | $4.31 | $4.31 | 22,516,190 |
| 2025-04-21 | $4.18 | $4.36 | $4.16 | $4.32 | $4.32 | 30,151,290 |
| 2025-04-18 | $4.19 | $4.23 | $4.14 | $4.21 | $4.21 | 18,485,870 |
| 2025-04-17 | $4.15 | $4.25 | $4.13 | $4.20 | $4.20 | 22,565,230 |
| 2025-04-16 | $4.29 | $4.29 | $4.11 | $4.20 | $4.20 | 32,076,030 |
| 2025-04-15 | $4.29 | $4.34 | $4.24 | $4.33 | $4.33 | 30,281,060 |
| 2025-04-14 | $4.30 | $4.36 | $4.26 | $4.29 | $4.29 | 39,837,940 |
| 2025-04-11 | $4.15 | $4.27 | $4.15 | $4.18 | $4.18 | 36,269,020 |
| 2025-04-10 | $4.22 | $4.39 | $4.20 | $4.20 | $4.20 | 62,456,420 |
| 2025-04-09 | $3.98 | $4.20 | $3.59 | $4.13 | $4.13 | 67,183,320 |
| 2025-04-08 | $4.20 | $4.32 | $3.98 | $4.09 | $4.09 | 64,888,900 |
| 2025-04-07 | $4.56 | $4.70 | $4.17 | $4.17 | $4.17 | 72,069,590 |
| 2025-04-03 | $5.28 | $5.44 | $5.15 | $5.21 | $5.21 | 78,475,960 |
| 2025-04-02 | $5.53 | $5.72 | $5.30 | $5.38 | $5.38 | 106,810,490 |
| 2025-04-01 | $5.41 | $5.64 | $5.37 | $5.64 | $5.64 | 144,138,800 |
| 2025-03-31 | $5.72 | $5.82 | $5.24 | $5.60 | $5.60 | 210,087,390 |
| 2025-03-28 | $4.92 | $5.93 | $4.89 | $5.93 | $5.93 | 238,915,630 |
| 2025-03-27 | $4.91 | $4.98 | $4.80 | $4.94 | $4.94 | 18,195,000 |
| 2025-03-26 | $4.81 | $4.99 | $4.78 | $4.91 | $4.91 | 17,761,900 |
| 2025-03-25 | $4.79 | $4.85 | $4.71 | $4.80 | $4.80 | 12,045,240 |
| 2025-03-24 | $4.97 | $5.00 | $4.68 | $4.80 | $4.80 | 25,682,700 |
| 2025-03-21 | $5.13 | $5.16 | $4.99 | $5.00 | $5.00 | 24,198,260 |
| 2025-03-20 | $5.01 | $5.23 | $4.99 | $5.18 | $5.18 | 39,709,820 |
| 2025-03-19 | $4.99 | $5.07 | $4.99 | $5.03 | $5.03 | 16,366,610 |
| 2025-03-18 | $5.01 | $5.04 | $4.97 | $5.02 | $5.02 | 18,074,310 |
| 2025-03-17 | $5.04 | $5.06 | $4.99 | $5.01 | $5.01 | 18,625,880 |
| 2025-03-14 | $5.02 | $5.05 | $4.91 | $5.03 | $5.03 | 24,737,960 |
| 2025-03-13 | $5.16 | $5.17 | $4.97 | $5.03 | $5.03 | 28,875,580 |
| 2025-03-12 | $5.17 | $5.24 | $5.08 | $5.17 | $5.17 | 35,715,320 |
| 2025-03-11 | $5.06 | $5.19 | $5.00 | $5.16 | $5.16 | 35,285,410 |
| 2025-03-10 | $5.10 | $5.33 | $5.02 | $5.13 | $5.13 | 63,681,860 |
| 2025-03-07 | $4.83 | $5.15 | $4.81 | $5.03 | $5.03 | 48,756,800 |
| 2025-03-06 | $4.79 | $4.85 | $4.76 | $4.83 | $4.83 | 24,110,210 |
| 2025-03-05 | $4.76 | $4.78 | $4.65 | $4.76 | $4.76 | 16,939,330 |
| 2025-03-04 | $4.68 | $4.82 | $4.66 | $4.77 | $4.77 | 17,923,240 |
| 2025-03-03 | $4.72 | $4.83 | $4.68 | $4.72 | $4.72 | 23,086,200 |
| 2025-02-28 | $4.99 | $5.03 | $4.70 | $4.72 | $4.72 | 39,461,730 |
| 2025-02-27 | $4.93 | $5.40 | $4.90 | $5.03 | $5.03 | 58,698,860 |
| 2025-02-26 | $4.65 | $4.85 | $4.65 | $4.78 | $4.78 | 29,669,220 |
| 2025-02-25 | $4.63 | $4.75 | $4.60 | $4.64 | $4.64 | 16,107,420 |
| 2025-02-24 | $4.63 | $4.71 | $4.59 | $4.66 | $4.66 | 20,219,920 |
| 2025-02-20 | $4.65 | $4.85 | $4.64 | $4.68 | $4.68 | 48,688,850 |
| 2025-02-19 | $4.32 | $4.53 | $4.32 | $4.53 | $4.53 | 18,900,560 |
| 2025-02-18 | $4.48 | $4.50 | $4.32 | $4.34 | $4.34 | 14,063,890 |
| 2025-02-17 | $4.42 | $4.50 | $4.41 | $4.49 | $4.49 | 12,216,710 |
| 2025-02-14 | $4.44 | $4.46 | $4.39 | $4.42 | $4.42 | 8,507,800 |
| 2025-02-13 | $4.53 | $4.55 | $4.42 | $4.43 | $4.43 | 11,835,760 |
| 2025-02-12 | $4.52 | $4.54 | $4.49 | $4.54 | $4.54 | 10,619,000 |
| 2025-02-11 | $4.54 | $4.55 | $4.47 | $4.53 | $4.53 | 10,852,200 |
| 2025-02-10 | $4.51 | $4.55 | $4.49 | $4.55 | $4.55 | 10,766,960 |
| 2025-02-07 | $4.48 | $4.57 | $4.45 | $4.52 | $4.52 | 16,284,590 |
| 2025-02-06 | $4.36 | $4.52 | $4.34 | $4.49 | $4.49 | 13,632,470 |
| 2025-02-05 | $4.35 | $4.40 | $4.34 | $4.37 | $4.37 | 8,425,050 |
| 2025-01-27 | $4.43 | $4.46 | $4.33 | $4.33 | $4.33 | 9,832,830 |
| 2025-01-24 | $4.38 | $4.41 | $4.32 | $4.38 | $4.38 | 9,589,820 |
| 2025-01-23 | $4.40 | $4.47 | $4.38 | $4.38 | $4.38 | 13,458,560 |
| 2025-01-22 | $4.41 | $4.46 | $4.26 | $4.37 | $4.37 | 15,943,600 |
| 2025-01-21 | $4.37 | $4.48 | $4.26 | $4.45 | $4.45 | 19,468,980 |
| 2025-01-20 | $4.30 | $4.38 | $4.27 | $4.35 | $4.35 | 10,644,380 |
| 2025-01-17 | $4.26 | $4.31 | $4.23 | $4.28 | $4.28 | 7,979,260 |
| 2025-01-16 | $4.30 | $4.38 | $4.23 | $4.29 | $4.29 | 10,824,700 |
| 2025-01-15 | $4.30 | $4.34 | $4.26 | $4.29 | $4.29 | 9,000,360 |
| 2025-01-14 | $4.12 | $4.32 | $4.11 | $4.31 | $4.31 | 12,799,470 |
| 2025-01-13 | $4.01 | $4.15 | $3.97 | $4.10 | $4.10 | 8,325,170 |
| 2025-01-09 | $4.18 | $4.24 | $4.16 | $4.21 | $4.21 | 7,175,300 |
| 2025-01-08 | $4.25 | $4.25 | $4.06 | $4.21 | $4.21 | 10,374,000 |
| 2025-01-07 | $4.16 | $4.25 | $4.13 | $4.25 | $4.25 | 8,051,420 |
| 2025-01-06 | $4.12 | $4.22 | $4.02 | $4.16 | $4.16 | 9,835,180 |
| 2025-01-03 | $4.36 | $4.40 | $4.14 | $4.17 | $4.17 | 12,557,990 |
| 2025-01-02 | $4.43 | $4.52 | $4.30 | $4.35 | $4.35 | 13,040,940 |
| 2024-12-31 | $4.56 | $4.62 | $4.44 | $4.45 | $4.45 | 10,970,770 |
| 2024-12-30 | $4.61 | $4.63 | $4.50 | $4.57 | $4.57 | 11,245,570 |
| 2024-12-27 | $4.60 | $4.73 | $4.59 | $4.63 | $4.63 | 20,555,860 |
| 2024-12-26 | $4.41 | $4.65 | $4.40 | $4.62 | $4.62 | 18,039,350 |
| 2024-12-25 | $4.54 | $4.55 | $4.33 | $4.42 | $4.42 | 15,783,180 |
| 2024-12-24 | $4.47 | $4.59 | $4.47 | $4.54 | $4.54 | 11,705,200 |
| 2024-12-23 | $4.72 | $4.77 | $4.46 | $4.48 | $4.48 | 18,486,900 |
| 2024-12-20 | $4.68 | $4.79 | $4.65 | $4.73 | $4.73 | 11,600,060 |
| 2024-12-19 | $4.62 | $4.69 | $4.52 | $4.69 | $4.69 | 15,835,480 |
| 2024-12-18 | $4.68 | $4.80 | $4.58 | $4.67 | $4.67 | 16,479,400 |
| 2024-12-17 | $4.98 | $5.00 | $4.65 | $4.66 | $4.66 | 24,866,410 |
| 2024-12-16 | $5.06 | $5.08 | $4.96 | $4.99 | $4.99 | 15,890,520 |
| 2024-12-13 | $5.12 | $5.15 | $5.05 | $5.06 | $5.06 | 19,528,040 |
| 2024-12-12 | $5.21 | $5.22 | $5.10 | $5.16 | $5.16 | 21,647,310 |
| 2024-12-11 | $5.14 | $5.24 | $5.12 | $5.22 | $5.22 | 23,534,970 |
| 2024-12-10 | $5.33 | $5.33 | $5.14 | $5.17 | $5.17 | 33,620,680 |
| 2024-12-09 | $5.26 | $5.28 | $5.06 | $5.17 | $5.17 | 30,201,480 |
| 2024-12-06 | $5.12 | $5.26 | $5.00 | $5.23 | $5.23 | 40,913,630 |
| 2024-12-05 | $4.97 | $5.16 | $4.96 | $5.09 | $5.09 | 27,810,690 |
| 2024-12-04 | $5.04 | $5.19 | $4.96 | $5.00 | $5.00 | 34,421,380 |
| 2024-12-03 | $4.97 | $5.14 | $4.96 | $5.09 | $5.09 | 32,991,970 |
| 2024-12-02 | $4.84 | $5.02 | $4.83 | $4.98 | $4.98 | 25,253,180 |
| 2024-11-29 | $4.76 | $4.87 | $4.70 | $4.84 | $4.84 | 19,144,310 |
| 2024-11-28 | $4.76 | $4.87 | $4.75 | $4.77 | $4.77 | 18,956,100 |
| 2024-11-27 | $4.65 | $4.81 | $4.52 | $4.78 | $4.78 | 19,690,980 |
| 2024-11-26 | $4.75 | $4.85 | $4.68 | $4.69 | $4.69 | 17,768,350 |
| 2024-11-25 | $4.75 | $4.81 | $4.67 | $4.79 | $4.79 | 19,484,340 |
| 2024-11-22 | $4.92 | $5.05 | $4.75 | $4.77 | $4.77 | 32,296,440 |
| 2024-11-21 | $4.96 | $5.18 | $4.90 | $4.97 | $4.97 | 47,736,720 |
| 2024-11-20 | $4.59 | $4.96 | $4.55 | $4.95 | $4.95 | 39,600,040 |
| 2024-11-19 | $4.48 | $4.59 | $4.43 | $4.59 | $4.59 | 16,627,270 |
| 2024-11-18 | $4.68 | $4.73 | $4.45 | $4.47 | $4.47 | 20,796,720 |
| 2024-11-15 | $4.60 | $4.82 | $4.60 | $4.64 | $4.64 | 27,758,540 |
| 2024-11-14 | $4.79 | $4.84 | $4.60 | $4.63 | $4.63 | 19,176,810 |
| 2024-11-13 | $4.86 | $4.90 | $4.70 | $4.82 | $4.82 | 24,660,320 |
| 2024-11-12 | $5.10 | $5.13 | $4.85 | $4.91 | $4.91 | 40,376,730 |
| 2024-11-11 | $5.10 | $5.22 | $5.00 | $5.13 | $5.13 | 50,992,330 |
| 2024-11-08 | $4.75 | $5.51 | $4.67 | $5.15 | $5.15 | 79,485,820 |
| 2024-11-07 | $4.61 | $4.84 | $4.56 | $4.77 | $4.77 | 47,396,600 |
| 2024-11-06 | $4.46 | $4.64 | $4.41 | $4.55 | $4.55 | 44,200,140 |
| 2024-11-05 | $4.27 | $4.47 | $4.25 | $4.47 | $4.47 | 28,169,540 |
| 2024-11-04 | $4.20 | $4.30 | $4.19 | $4.28 | $4.28 | 14,197,060 |
| 2024-11-01 | $4.37 | $4.39 | $4.21 | $4.22 | $4.22 | 19,642,680 |
| 2024-10-31 | $4.29 | $4.42 | $4.28 | $4.39 | $4.39 | 22,911,320 |
| 2024-10-30 | $4.26 | $4.34 | $4.24 | $4.28 | $4.28 | 16,601,800 |
| 2024-10-29 | $4.48 | $4.49 | $4.30 | $4.32 | $4.32 | 20,339,700 |
| 2024-10-28 | $4.30 | $4.46 | $4.28 | $4.45 | $4.45 | 22,505,340 |
| 2024-10-25 | $4.25 | $4.35 | $4.25 | $4.32 | $4.32 | 19,532,730 |
| 2024-10-24 | $4.36 | $4.38 | $4.24 | $4.27 | $4.27 | 23,498,930 |
| 2024-10-23 | $4.25 | $4.38 | $4.19 | $4.33 | $4.33 | 31,897,220 |
| 2024-10-22 | $4.13 | $4.30 | $4.11 | $4.28 | $4.28 | 27,135,860 |
| 2024-10-21 | $4.16 | $4.19 | $4.11 | $4.14 | $4.14 | 21,714,290 |
| 2024-10-18 | $4.04 | $4.20 | $4.02 | $4.15 | $4.15 | 21,501,300 |
| 2024-10-17 | $4.12 | $4.16 | $4.03 | $4.04 | $4.04 | 15,283,670 |
| 2024-10-16 | $4.05 | $4.16 | $4.00 | $4.13 | $4.13 | 12,697,290 |
| 2024-10-15 | $4.15 | $4.22 | $4.08 | $4.10 | $4.10 | 20,349,780 |
| 2024-10-14 | $3.96 | $4.18 | $3.96 | $4.13 | $4.13 | 23,240,990 |
| 2024-10-11 | $4.13 | $4.18 | $3.92 | $3.97 | $3.97 | 26,630,810 |
| 2024-10-10 | $4.10 | $4.29 | $4.05 | $4.14 | $4.14 | 27,940,610 |
| 2024-10-09 | $4.46 | $4.48 | $4.02 | $4.06 | $4.06 | 51,355,710 |
| 2024-10-08 | $4.90 | $4.90 | $4.25 | $4.72 | $4.72 | 65,891,700 |
| 2024-09-30 | $3.71 | $4.12 | $3.64 | $4.09 | $4.09 | 41,934,680 |
| 2024-09-27 | $3.51 | $3.65 | $3.47 | $3.59 | $3.59 | 16,406,510 |
| 2024-09-26 | $3.37 | $3.46 | $3.33 | $3.45 | $3.45 | 9,646,280 |
| 2024-09-25 | $3.34 | $3.42 | $3.33 | $3.35 | $3.35 | 12,019,210 |
| 2024-09-24 | $3.21 | $3.32 | $3.21 | $3.32 | $3.32 | 9,193,500 |
| 2024-09-23 | $3.18 | $3.22 | $3.17 | $3.21 | $3.21 | 6,359,900 |
| 2024-09-20 | $3.23 | $3.23 | $3.18 | $3.19 | $3.19 | 4,188,600 |
| 2024-09-19 | $3.14 | $3.23 | $3.13 | $3.22 | $3.22 | 6,892,870 |
| 2024-09-18 | $3.15 | $3.15 | $3.07 | $3.12 | $3.12 | 7,299,620 |
| 2024-09-13 | $3.18 | $3.19 | $3.13 | $3.14 | $3.14 | 5,225,200 |
| 2024-09-12 | $3.17 | $3.21 | $3.16 | $3.18 | $3.18 | 4,464,200 |
| 2024-09-11 | $3.19 | $3.19 | $3.15 | $3.16 | $3.16 | 4,551,300 |
| 2024-09-10 | $3.19 | $3.21 | $3.13 | $3.20 | $3.20 | 4,852,640 |
| 2024-09-09 | $3.18 | $3.23 | $3.11 | $3.18 | $3.18 | 5,385,120 |
| 2024-09-06 | $3.27 | $3.28 | $3.18 | $3.19 | $3.19 | 5,559,500 |
| 2024-09-05 | $3.25 | $3.29 | $3.25 | $3.27 | $3.27 | 5,195,400 |
| 2024-09-04 | $3.26 | $3.30 | $3.24 | $3.26 | $3.26 | 5,683,000 |
| 2024-09-03 | $3.24 | $3.32 | $3.24 | $3.29 | $3.29 | 5,082,990 |
| 2024-09-02 | $3.28 | $3.34 | $3.26 | $3.28 | $3.28 | 10,435,160 |
| 2024-08-30 | $3.27 | $3.34 | $3.24 | $3.30 | $3.30 | 11,382,830 |
| 2024-08-29 | $3.16 | $3.26 | $3.13 | $3.25 | $3.25 | 6,670,600 |
| 2024-08-28 | $3.12 | $3.19 | $3.10 | $3.17 | $3.17 | 4,194,130 |
| 2024-08-27 | $3.16 | $3.16 | $3.10 | $3.11 | $3.11 | 3,647,700 |
| 2024-08-26 | $3.08 | $3.16 | $3.07 | $3.16 | $3.16 | 4,819,000 |
| 2024-08-23 | $3.10 | $3.11 | $3.05 | $3.08 | $3.08 | 4,210,000 |
| 2024-08-22 | $3.16 | $3.17 | $3.09 | $3.10 | $3.10 | 4,518,500 |
| 2024-08-21 | $3.18 | $3.20 | $3.13 | $3.16 | $3.16 | 4,472,800 |
| 2024-08-20 | $3.26 | $3.27 | $3.16 | $3.18 | $3.18 | 6,324,380 |
| 2024-08-19 | $3.26 | $3.31 | $3.24 | $3.27 | $3.27 | 4,748,670 |
| 2024-08-16 | $3.28 | $3.29 | $3.24 | $3.26 | $3.26 | 5,082,800 |
| 2024-08-15 | $3.23 | $3.29 | $3.20 | $3.27 | $3.27 | 6,048,000 |
| 2024-08-14 | $3.27 | $3.28 | $3.23 | $3.24 | $3.24 | 3,267,300 |
| 2024-08-13 | $3.21 | $3.27 | $3.19 | $3.26 | $3.26 | 4,185,300 |
| 2024-08-12 | $3.26 | $3.26 | $3.21 | $3.23 | $3.23 | 4,678,000 |
| 2024-08-09 | $3.26 | $3.28 | $3.24 | $3.24 | $3.24 | 6,769,020 |
| 2024-08-08 | $3.21 | $3.26 | $3.18 | $3.24 | $3.24 | 6,703,600 |
| 2024-08-07 | $3.22 | $3.23 | $3.19 | $3.21 | $3.21 | 4,109,800 |
| 2024-08-06 | $3.19 | $3.23 | $3.18 | $3.22 | $3.22 | 4,852,860 |
| 2024-08-05 | $3.23 | $3.27 | $3.16 | $3.16 | $3.16 | 6,964,260 |
| 2024-08-02 | $3.27 | $3.29 | $3.23 | $3.24 | $3.24 | 7,169,400 |
| 2024-08-01 | $3.27 | $3.33 | $3.26 | $3.28 | $3.28 | 8,516,620 |
| 2024-07-31 | $3.16 | $3.28 | $3.16 | $3.27 | $3.27 | 8,148,660 |
| 2024-07-30 | $3.16 | $3.18 | $3.12 | $3.17 | $3.17 | 4,807,100 |
| 2024-07-29 | $3.15 | $3.18 | $3.12 | $3.16 | $3.16 | 4,447,900 |
| 2024-07-26 | $3.07 | $3.15 | $3.06 | $3.15 | $3.15 | 6,304,800 |
| 2024-07-25 | $3.01 | $3.11 | $3.01 | $3.08 | $3.08 | 5,969,800 |
| 2024-07-24 | $3.10 | $3.11 | $3.03 | $3.04 | $3.04 | 6,737,630 |
| 2024-07-23 | $3.13 | $3.18 | $3.10 | $3.10 | $3.10 | 6,670,640 |
| 2024-07-22 | $3.15 | $3.17 | $3.10 | $3.15 | $3.15 | 4,980,900 |
| 2024-07-19 | $3.15 | $3.17 | $3.11 | $3.15 | $3.15 | 5,061,000 |
| 2024-07-18 | $3.15 | $3.16 | $3.07 | $3.15 | $3.15 | 6,713,900 |
| 2024-07-17 | $3.23 | $3.24 | $3.15 | $3.17 | $3.17 | 7,023,700 |
| 2024-07-16 | $3.25 | $3.26 | $3.21 | $3.24 | $3.24 | 6,025,590 |
| 2024-07-15 | $3.32 | $3.33 | $3.22 | $3.25 | $3.25 | 6,327,000 |
| 2024-07-12 | $3.34 | $3.36 | $3.30 | $3.33 | $3.33 | 6,932,350 |
| 2024-07-11 | $3.28 | $3.34 | $3.26 | $3.34 | $3.34 | 7,617,600 |
| 2024-07-10 | $3.25 | $3.27 | $3.21 | $3.22 | $3.22 | 5,087,600 |
| 2024-07-09 | $3.19 | $3.26 | $3.13 | $3.25 | $3.25 | 7,851,200 |
| 2024-07-08 | $3.30 | $3.30 | $3.19 | $3.20 | $3.20 | 7,499,700 |
| 2024-07-05 | $3.27 | $3.33 | $3.22 | $3.32 | $3.32 | 6,557,060 |
| 2024-07-04 | $3.39 | $3.39 | $3.26 | $3.27 | $3.27 | 6,157,700 |
| 2024-07-03 | $3.43 | $3.43 | $3.37 | $3.37 | $3.37 | 5,991,000 |
| 2024-07-02 | $3.40 | $3.44 | $3.39 | $3.42 | $3.42 | 6,877,330 |
| 2024-07-01 | $3.35 | $3.42 | $3.32 | $3.40 | $3.40 | 7,739,800 |
| 2024-06-28 | $3.34 | $3.40 | $3.31 | $3.36 | $3.36 | 7,712,260 |
| 2024-06-27 | $3.37 | $3.39 | $3.32 | $3.33 | $3.33 | 8,569,620 |
| 2024-06-26 | $3.25 | $3.37 | $3.24 | $3.37 | $3.37 | 7,843,060 |
| 2024-06-25 | $3.22 | $3.29 | $3.22 | $3.26 | $3.26 | 11,510,600 |
| 2024-06-24 | $3.34 | $3.37 | $3.22 | $3.23 | $3.23 | 8,305,900 |
| 2024-06-21 | $3.38 | $3.40 | $3.33 | $3.38 | $3.38 | 6,315,890 |
| 2024-06-20 | $3.48 | $3.49 | $3.36 | $3.37 | $3.37 | 8,134,980 |
| 2024-06-19 | $3.48 | $3.50 | $3.44 | $3.48 | $3.48 | 8,690,180 |
| 2024-06-18 | $3.38 | $3.47 | $3.37 | $3.47 | $3.47 | 11,401,900 |
| 2024-06-17 | $3.42 | $3.42 | $3.36 | $3.37 | $3.37 | 8,593,240 |
| 2024-06-14 | $3.43 | $3.44 | $3.38 | $3.42 | $3.42 | 10,320,000 |
| 2024-06-13 | $3.49 | $3.52 | $3.43 | $3.45 | $3.45 | 14,796,060 |
| 2024-06-12 | $3.39 | $3.53 | $3.37 | $3.51 | $3.51 | 17,535,400 |
| 2024-06-11 | $3.42 | $3.42 | $3.32 | $3.38 | $3.38 | 9,938,200 |
| 2024-06-07 | $3.33 | $3.45 | $3.33 | $3.44 | $3.44 | 13,653,110 |
| 2024-06-06 | $3.45 | $3.47 | $3.26 | $3.29 | $3.29 | 16,028,240 |
| 2024-06-05 | $3.54 | $3.55 | $3.44 | $3.44 | $3.44 | 11,708,920 |
| 2024-06-04 | $3.65 | $3.66 | $3.50 | $3.56 | $3.56 | 15,814,480 |
| 2024-06-03 | $3.82 | $3.82 | $3.61 | $3.66 | $3.66 | 12,902,740 |
| 2024-05-31 | $3.80 | $3.83 | $3.77 | $3.81 | $3.81 | 6,646,320 |
| 2024-05-30 | $3.84 | $3.88 | $3.77 | $3.79 | $3.79 | 7,792,010 |
| 2024-05-29 | $3.92 | $3.98 | $3.90 | $3.93 | $3.93 | 8,857,100 |
| 2024-05-28 | $3.99 | $4.01 | $3.92 | $3.94 | $3.94 | 5,970,780 |
| 2024-05-27 | $3.99 | $4.00 | $3.91 | $4.00 | $4.00 | 5,797,900 |
| 2024-05-24 | $3.96 | $4.02 | $3.95 | $3.97 | $3.97 | 5,723,050 |
| 2024-05-23 | $4.05 | $4.06 | $3.95 | $3.97 | $3.97 | 7,208,100 |
| 2024-05-22 | $4.04 | $4.10 | $4.03 | $4.07 | $4.07 | 6,709,740 |
| 2024-05-21 | $4.10 | $4.10 | $4.01 | $4.03 | $4.03 | 9,697,250 |
| 2024-05-20 | $4.08 | $4.15 | $4.07 | $4.11 | $4.11 | 11,198,500 |
| 2024-05-17 | $4.03 | $4.07 | $3.98 | $4.06 | $4.06 | 7,680,200 |
| 2024-05-16 | $3.96 | $4.03 | $3.96 | $4.00 | $4.00 | 7,197,320 |
| 2024-05-15 | $4.02 | $4.02 | $3.97 | $3.98 | $3.98 | 6,320,300 |
| 2024-05-14 | $3.99 | $4.05 | $3.95 | $4.01 | $4.01 | 8,471,200 |
| 2024-05-13 | $4.06 | $4.06 | $3.98 | $3.99 | $3.99 | 11,594,000 |
| 2024-05-10 | $4.11 | $4.14 | $4.06 | $4.08 | $4.08 | 11,724,800 |
| 2024-05-09 | $4.08 | $4.15 | $4.05 | $4.09 | $4.09 | 13,395,200 |
| 2024-05-08 | $4.07 | $4.11 | $4.03 | $4.06 | $4.06 | 15,436,320 |
| 2024-05-07 | $4.11 | $4.16 | $4.07 | $4.08 | $4.08 | 19,638,660 |
| 2024-05-06 | $4.02 | $4.10 | $4.02 | $4.09 | $4.09 | 17,048,960 |
| 2024-04-30 | $3.95 | $3.99 | $3.93 | $3.98 | $3.98 | 15,489,910 |
| 2024-04-29 | $3.94 | $3.96 | $3.88 | $3.96 | $3.96 | 23,650,010 |
| 2024-04-26 | $3.89 | $3.93 | $3.83 | $3.93 | $3.93 | 13,181,400 |
| 2024-04-25 | $3.74 | $3.94 | $3.74 | $3.88 | $3.88 | 14,507,340 |
| 2024-04-24 | $3.67 | $3.75 | $3.63 | $3.75 | $3.75 | 9,119,500 |
| 2024-04-23 | $3.64 | $3.70 | $3.61 | $3.66 | $3.66 | 11,105,000 |
| 2024-04-22 | $3.64 | $3.71 | $3.58 | $3.62 | $3.62 | 12,648,590 |
| 2024-04-19 | $3.64 | $3.70 | $3.58 | $3.66 | $3.66 | 10,798,270 |
| 2024-04-18 | $3.63 | $3.67 | $3.57 | $3.64 | $3.64 | 12,959,820 |
| 2024-04-17 | $3.42 | $3.63 | $3.41 | $3.62 | $3.62 | 16,642,250 |
| 2024-04-16 | $3.66 | $3.67 | $3.32 | $3.33 | $3.33 | 21,185,200 |
| 2024-04-15 | $3.86 | $3.90 | $3.64 | $3.71 | $3.71 | 16,806,490 |
| 2024-04-12 | $3.89 | $3.94 | $3.86 | $3.86 | $3.86 | 8,396,590 |
| 2024-04-11 | $3.86 | $3.93 | $3.81 | $3.88 | $3.88 | 10,251,100 |
| 2024-04-10 | $3.95 | $3.95 | $3.81 | $3.86 | $3.86 | 12,065,000 |
| 2024-04-09 | $3.90 | $3.95 | $3.89 | $3.94 | $3.94 | 8,020,800 |
| 2024-04-08 | $4.00 | $4.02 | $3.91 | $3.91 | $3.91 | 11,256,410 |
| 2024-04-03 | $4.04 | $4.04 | $3.96 | $4.02 | $4.02 | 10,470,000 |
| 2024-04-02 | $4.05 | $4.10 | $4.01 | $4.04 | $4.04 | 12,371,220 |
| 2024-04-01 | $3.99 | $4.05 | $3.97 | $4.03 | $4.03 | 11,279,420 |
| 2024-03-29 | $3.94 | $3.99 | $3.93 | $3.97 | $3.97 | 9,814,050 |
| 2024-03-28 | $3.89 | $3.99 | $3.89 | $3.93 | $3.93 | 13,257,740 |
| 2024-03-27 | $3.98 | $3.98 | $3.89 | $3.89 | $3.89 | 11,078,500 |
| 2024-03-26 | $3.91 | $4.00 | $3.89 | $3.97 | $3.97 | 13,488,190 |
| 2024-03-25 | $4.02 | $4.05 | $3.93 | $3.93 | $3.93 | 15,760,110 |
| 2024-03-22 | $4.12 | $4.16 | $4.04 | $4.06 | $4.06 | 26,372,000 |
| 2024-03-21 | $4.06 | $4.25 | $3.98 | $4.19 | $4.19 | 39,421,050 |
| 2024-03-20 | $3.97 | $4.01 | $3.94 | $3.98 | $3.98 | 17,694,780 |
| 2024-03-19 | $4.01 | $4.04 | $3.95 | $3.96 | $3.96 | 24,247,800 |
| 2024-03-18 | $4.00 | $4.10 | $3.91 | $4.01 | $4.01 | 40,176,100 |
| 2024-03-15 | $3.83 | $4.01 | $3.81 | $4.01 | $4.01 | 37,864,800 |
| 2024-03-14 | $3.83 | $3.97 | $3.76 | $3.86 | $3.86 | 31,877,230 |
| 2024-03-13 | $3.74 | $3.82 | $3.71 | $3.76 | $3.76 | 10,766,520 |
| 2024-03-12 | $3.75 | $3.76 | $3.69 | $3.73 | $3.73 | 11,260,930 |
| 2024-03-11 | $3.65 | $3.75 | $3.62 | $3.72 | $3.72 | 8,540,610 |
| 2024-03-08 | $3.59 | $3.65 | $3.55 | $3.64 | $3.64 | 7,848,700 |
| 2024-03-07 | $3.59 | $3.66 | $3.56 | $3.56 | $3.56 | 8,163,840 |
| 2024-03-06 | $3.52 | $3.64 | $3.51 | $3.60 | $3.60 | 8,567,860 |
| 2024-03-05 | $3.60 | $3.62 | $3.52 | $3.53 | $3.53 | 6,293,400 |
| 2024-03-04 | $3.69 | $3.69 | $3.58 | $3.63 | $3.63 | 7,021,600 |
| 2024-03-01 | $3.59 | $3.68 | $3.56 | $3.67 | $3.67 | 10,479,400 |
| 2024-02-29 | $3.45 | $3.59 | $3.42 | $3.59 | $3.59 | 12,634,420 |
| 2024-02-28 | $3.74 | $3.77 | $3.45 | $3.48 | $3.48 | 22,507,220 |
| 2024-02-27 | $3.64 | $3.73 | $3.63 | $3.72 | $3.72 | 8,662,710 |
| 2024-02-26 | $3.60 | $3.71 | $3.59 | $3.66 | $3.66 | 12,810,870 |
| 2024-02-23 | $3.51 | $3.58 | $3.50 | $3.58 | $3.58 | 11,827,410 |
| 2024-02-22 | $3.47 | $3.52 | $3.42 | $3.51 | $3.51 | 10,934,420 |
| 2024-02-21 | $3.38 | $3.53 | $3.37 | $3.45 | $3.45 | 12,826,060 |
| 2024-02-20 | $3.36 | $3.42 | $3.32 | $3.41 | $3.41 | 10,662,890 |
| 2024-02-19 | $3.32 | $3.45 | $3.32 | $3.38 | $3.38 | 16,203,170 |
| 2024-02-08 | $3.03 | $3.30 | $2.98 | $3.26 | $3.26 | 19,870,340 |
| 2024-02-07 | $3.13 | $3.13 | $2.99 | $3.04 | $3.04 | 24,935,430 |
| 2024-02-06 | $2.94 | $3.22 | $2.79 | $3.14 | $3.14 | 21,665,520 |
| 2024-02-05 | $3.26 | $3.29 | $2.90 | $3.00 | $3.00 | 24,061,020 |
| 2024-02-02 | $3.46 | $3.54 | $3.20 | $3.29 | $3.29 | 17,592,270 |
| 2024-02-01 | $3.47 | $3.53 | $3.36 | $3.46 | $3.46 | 18,708,290 |
| 2024-01-31 | $3.65 | $3.72 | $3.51 | $3.52 | $3.52 | 22,946,970 |
| 2024-01-30 | $3.80 | $3.85 | $3.66 | $3.69 | $3.69 | 29,895,080 |
| 2024-01-29 | $3.80 | $3.81 | $3.62 | $3.62 | $3.62 | 9,942,000 |
| 2024-01-26 | $3.73 | $3.82 | $3.71 | $3.75 | $3.75 | 8,322,600 |
| 2024-01-25 | $3.60 | $3.74 | $3.58 | $3.74 | $3.74 | 10,338,640 |
| 2024-01-24 | $3.54 | $3.61 | $3.45 | $3.59 | $3.59 | 13,248,900 |
| 2024-01-23 | $3.60 | $3.62 | $3.45 | $3.53 | $3.53 | 13,865,500 |
| 2024-01-22 | $3.83 | $3.85 | $3.56 | $3.58 | $3.58 | 9,522,900 |
| 2024-01-19 | $3.87 | $3.88 | $3.80 | $3.83 | $3.83 | 8,614,600 |
| 2024-01-18 | $3.95 | $3.98 | $3.75 | $3.86 | $3.86 | 11,674,480 |
| 2024-01-17 | $4.04 | $4.06 | $3.96 | $3.96 | $3.96 | 6,723,400 |
| 2024-01-16 | $4.04 | $4.08 | $3.98 | $4.04 | $4.04 | 7,366,650 |
| 2024-01-15 | $4.04 | $4.07 | $4.01 | $4.05 | $4.05 | 6,879,370 |
| 2024-01-12 | $4.09 | $4.12 | $4.04 | $4.04 | $4.04 | 5,646,700 |
| 2024-01-11 | $4.02 | $4.10 | $4.01 | $4.09 | $4.09 | 7,512,940 |
| 2024-01-10 | $4.07 | $4.08 | $3.97 | $4.03 | $4.03 | 7,505,910 |
| 2024-01-09 | $3.98 | $4.08 | $3.97 | $4.07 | $4.07 | 9,485,510 |
| 2024-01-08 | $4.07 | $4.07 | $3.96 | $3.98 | $3.98 | 7,563,500 |
| 2024-01-05 | $4.10 | $4.14 | $4.03 | $4.05 | $4.05 | 6,275,500 |
| 2024-01-04 | $4.14 | $4.14 | $4.08 | $4.11 | $4.11 | 7,513,200 |
| 2024-01-03 | $4.15 | $4.15 | $4.08 | $4.14 | $4.14 | 9,150,700 |
| 2024-01-02 | $4.04 | $4.15 | $4.03 | $4.14 | $4.14 | 11,611,100 |
| 2024-01-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-12-29 | $4.00 | $4.04 | $3.99 | $4.03 | $4.03 | 6,062,800 |
| 2023-12-28 | $3.95 | $4.05 | $3.90 | $4.02 | $4.02 | 7,849,400 |
| 2023-12-27 | $3.95 | $3.98 | $3.89 | $3.95 | $3.95 | 4,498,190 |
| 2023-12-26 | $3.96 | $3.97 | $3.92 | $3.94 | $3.94 | 6,145,500 |
| 2023-12-25 | $3.99 | $3.99 | $3.92 | $3.97 | $3.97 | 6,592,300 |
| 2023-12-22 | $4.05 | $4.05 | $3.96 | $3.98 | $3.98 | 5,670,500 |
| 2023-12-21 | $3.99 | $4.06 | $3.93 | $4.05 | $4.05 | 7,763,300 |
| 2023-12-20 | $4.03 | $4.09 | $4.01 | $4.01 | $4.01 | 7,185,600 |
| 2023-12-19 | $4.01 | $4.05 | $3.96 | $4.02 | $4.02 | 6,010,300 |
| 2023-12-18 | $4.07 | $4.07 | $3.99 | $4.00 | $4.00 | 6,524,900 |
| 2023-12-15 | $4.07 | $4.11 | $4.03 | $4.05 | $4.05 | 5,168,000 |
| 2023-12-14 | $4.11 | $4.14 | $4.06 | $4.06 | $4.06 | 5,342,600 |
| 2023-12-13 | $4.09 | $4.13 | $4.05 | $4.07 | $4.07 | 6,185,400 |
| 2023-12-12 | $4.07 | $4.10 | $4.04 | $4.09 | $4.09 | 7,915,410 |
| 2023-12-11 | $4.03 | $4.08 | $3.98 | $4.07 | $4.07 | 9,940,460 |
| 2023-12-08 | $4.12 | $4.15 | $4.01 | $4.02 | $4.02 | 9,896,550 |
| 2023-12-07 | $4.15 | $4.15 | $4.07 | $4.09 | $4.09 | 8,014,300 |
| 2023-12-06 | $4.10 | $4.17 | $4.08 | $4.12 | $4.12 | 9,375,400 |
| 2023-12-05 | $4.16 | $4.17 | $4.08 | $4.09 | $4.09 | 8,668,500 |
| 2023-12-04 | $4.13 | $4.21 | $4.13 | $4.16 | $4.16 | 7,317,800 |
| 2023-12-01 | $4.12 | $4.16 | $4.10 | $4.14 | $4.14 | 7,179,600 |
| 2023-11-30 | $4.18 | $4.18 | $4.10 | $4.15 | $4.15 | 7,955,520 |
| 2023-11-29 | $4.21 | $4.25 | $4.15 | $4.17 | $4.17 | 8,967,200 |
| 2023-11-28 | $4.21 | $4.25 | $4.15 | $4.23 | $4.23 | 12,836,900 |
| 2023-11-27 | $4.18 | $4.27 | $4.14 | $4.24 | $4.24 | 15,258,010 |
| 2023-11-24 | $4.22 | $4.22 | $4.15 | $4.17 | $4.17 | 7,376,500 |
| 2023-11-23 | $4.16 | $4.22 | $4.15 | $4.21 | $4.21 | 7,528,020 |
| 2023-11-22 | $4.21 | $4.22 | $4.16 | $4.16 | $4.16 | 8,357,800 |
| 2023-11-21 | $4.24 | $4.24 | $4.18 | $4.19 | $4.19 | 10,035,400 |
| 2023-11-20 | $4.20 | $4.23 | $4.16 | $4.22 | $4.22 | 12,494,960 |
| 2023-11-17 | $4.12 | $4.19 | $4.10 | $4.17 | $4.17 | 12,857,900 |
| 2023-11-16 | $4.11 | $4.14 | $4.09 | $4.11 | $4.11 | 9,605,530 |
| 2023-11-15 | $4.08 | $4.11 | $4.05 | $4.10 | $4.10 | 8,819,200 |
| 2023-11-14 | $4.11 | $4.12 | $4.05 | $4.07 | $4.07 | 6,060,100 |
| 2023-11-13 | $4.03 | $4.10 | $4.02 | $4.09 | $4.09 | 11,922,600 |
| 2023-11-10 | $3.99 | $4.04 | $3.96 | $4.03 | $4.03 | 8,138,480 |
| 2023-11-09 | $4.04 | $4.04 | $3.97 | $3.99 | $3.99 | 7,323,200 |
| 2023-11-08 | $4.07 | $4.07 | $4.02 | $4.04 | $4.04 | 7,850,880 |
| 2023-11-07 | $4.06 | $4.07 | $4.03 | $4.06 | $4.06 | 9,124,600 |
| 2023-11-06 | $4.10 | $4.10 | $4.02 | $4.06 | $4.06 | 14,292,480 |
| 2023-11-03 | $4.04 | $4.10 | $4.02 | $4.08 | $4.08 | 9,830,900 |
| 2023-11-02 | $4.04 | $4.08 | $4.01 | $4.02 | $4.02 | 10,218,760 |
| 2023-11-01 | $4.05 | $4.07 | $4.02 | $4.04 | $4.04 | 12,289,710 |
| 2023-10-31 | $4.03 | $4.07 | $3.98 | $4.06 | $4.06 | 14,981,360 |
| 2023-10-30 | $3.96 | $4.03 | $3.93 | $4.02 | $4.02 | 14,848,230 |
| 2023-10-27 | $3.96 | $3.98 | $3.91 | $3.97 | $3.97 | 7,821,900 |
| 2023-10-26 | $3.90 | $3.95 | $3.89 | $3.94 | $3.94 | 7,234,960 |
| 2023-10-25 | $3.85 | $3.93 | $3.84 | $3.91 | $3.91 | 7,035,480 |
| 2023-10-24 | $3.74 | $3.85 | $3.72 | $3.84 | $3.84 | 8,091,600 |
| 2023-10-23 | $3.78 | $3.81 | $3.68 | $3.70 | $3.70 | 6,278,600 |
| 2023-10-20 | $3.80 | $3.86 | $3.77 | $3.79 | $3.79 | 5,742,920 |
| 2023-10-19 | $3.83 | $3.87 | $3.76 | $3.80 | $3.80 | 5,504,330 |
| 2023-10-18 | $3.88 | $3.88 | $3.81 | $3.82 | $3.82 | 6,267,300 |
| 2023-10-17 | $3.89 | $3.92 | $3.84 | $3.87 | $3.87 | 4,648,600 |
| 2023-10-16 | $3.86 | $3.91 | $3.84 | $3.88 | $3.88 | 6,125,150 |
| 2023-10-13 | $3.90 | $3.91 | $3.85 | $3.86 | $3.86 | 4,797,510 |
| 2023-10-12 | $3.88 | $3.91 | $3.86 | $3.91 | $3.91 | 5,061,400 |
| 2023-10-11 | $3.90 | $3.90 | $3.82 | $3.86 | $3.86 | 6,724,760 |
| 2023-10-10 | $3.91 | $3.94 | $3.86 | $3.88 | $3.88 | 6,596,760 |
| 2023-10-09 | $3.90 | $3.96 | $3.88 | $3.91 | $3.91 | 9,850,300 |
| 2023-09-28 | $3.94 | $3.94 | $3.88 | $3.91 | $3.91 | 7,332,700 |
| 2023-09-27 | $3.88 | $3.94 | $3.84 | $3.91 | $3.91 | 8,082,800 |
| 2023-09-26 | $3.87 | $3.92 | $3.85 | $3.88 | $3.88 | 6,412,980 |
| 2023-09-25 | $3.91 | $3.92 | $3.87 | $3.88 | $3.88 | 5,003,400 |
| 2023-09-22 | $3.87 | $3.91 | $3.83 | $3.91 | $3.91 | 5,791,840 |
| 2023-09-21 | $3.87 | $3.89 | $3.83 | $3.85 | $3.85 | 4,343,300 |
| 2023-09-20 | $3.91 | $3.93 | $3.85 | $3.88 | $3.88 | 5,285,300 |
| 2023-09-19 | $3.92 | $3.92 | $3.86 | $3.89 | $3.89 | 5,144,350 |
| 2023-09-18 | $3.89 | $3.96 | $3.85 | $3.91 | $3.91 | 5,471,940 |
| 2023-09-15 | $3.89 | $3.92 | $3.86 | $3.90 | $3.90 | 6,047,650 |
| 2023-09-14 | $3.91 | $3.91 | $3.86 | $3.89 | $3.89 | 4,675,750 |
| 2023-09-13 | $3.96 | $3.96 | $3.89 | $3.92 | $3.92 | 5,242,360 |
| 2023-09-12 | $3.95 | $3.98 | $3.92 | $3.95 | $3.95 | 5,515,400 |
| 2023-09-11 | $3.93 | $3.98 | $3.88 | $3.95 | $3.95 | 8,445,040 |
| 2023-09-08 | $3.90 | $3.95 | $3.88 | $3.93 | $3.93 | 8,851,040 |
| 2023-09-07 | $3.96 | $3.99 | $3.88 | $3.90 | $3.90 | 8,474,440 |
| 2023-09-06 | $3.99 | $4.01 | $3.96 | $3.97 | $3.97 | 10,330,900 |
| 2023-09-05 | $4.01 | $4.03 | $3.98 | $3.99 | $3.99 | 11,225,210 |
| 2023-09-04 | $3.96 | $4.04 | $3.96 | $4.02 | $4.02 | 15,033,900 |
| 2023-09-01 | $3.92 | $3.98 | $3.86 | $3.98 | $3.98 | 16,479,900 |
| 2023-08-31 | $3.95 | $3.99 | $3.91 | $3.96 | $3.96 | 24,741,060 |
| 2023-08-30 | $3.84 | $4.06 | $3.82 | $3.90 | $3.90 | 36,315,330 |
| 2023-08-29 | $3.61 | $3.73 | $3.60 | $3.73 | $3.73 | 6,400,650 |
| 2023-08-28 | $3.67 | $3.71 | $3.61 | $3.63 | $3.63 | 9,726,980 |
| 2023-08-25 | $3.56 | $3.62 | $3.51 | $3.51 | $3.51 | 4,398,100 |
| 2023-08-24 | $3.58 | $3.61 | $3.52 | $3.55 | $3.55 | 3,686,800 |
| 2023-08-23 | $3.62 | $3.63 | $3.56 | $3.57 | $3.57 | 3,393,220 |
| 2023-08-22 | $3.68 | $3.70 | $3.55 | $3.62 | $3.62 | 6,678,350 |
| 2023-08-21 | $3.67 | $3.72 | $3.65 | $3.66 | $3.66 | 3,399,160 |
| 2023-08-18 | $3.70 | $3.73 | $3.67 | $3.67 | $3.67 | 4,499,800 |
| 2023-08-17 | $3.60 | $3.71 | $3.57 | $3.71 | $3.71 | 5,470,960 |
| 2023-08-16 | $3.66 | $3.67 | $3.61 | $3.61 | $3.61 | 5,129,400 |
| 2023-08-15 | $3.70 | $3.71 | $3.62 | $3.66 | $3.66 | 4,756,590 |
| 2023-08-14 | $3.62 | $3.71 | $3.57 | $3.70 | $3.70 | 9,164,080 |
| 2023-08-11 | $3.68 | $3.70 | $3.61 | $3.61 | $3.61 | 6,064,900 |
| 2023-08-10 | $3.66 | $3.69 | $3.65 | $3.66 | $3.66 | 4,320,020 |
| 2023-08-09 | $3.67 | $3.69 | $3.64 | $3.65 | $3.65 | 4,857,760 |
| 2023-08-08 | $3.73 | $3.73 | $3.66 | $3.68 | $3.68 | 4,167,140 |
| 2023-08-07 | $3.77 | $3.77 | $3.69 | $3.72 | $3.72 | 6,400,670 |
| 2023-08-04 | $3.80 | $3.80 | $3.75 | $3.76 | $3.76 | 5,702,890 |
| 2023-08-03 | $3.81 | $3.81 | $3.76 | $3.78 | $3.78 | 5,452,500 |
| 2023-08-02 | $3.80 | $3.84 | $3.79 | $3.81 | $3.81 | 5,644,400 |
| 2023-08-01 | $3.79 | $3.83 | $3.76 | $3.81 | $3.81 | 7,373,450 |
| 2023-07-31 | $3.75 | $3.81 | $3.73 | $3.80 | $3.80 | 7,453,840 |
| 2023-07-28 | $3.71 | $3.75 | $3.68 | $3.75 | $3.75 | 6,727,820 |
| 2023-07-27 | $3.71 | $3.75 | $3.70 | $3.72 | $3.72 | 6,939,100 |
| 2023-07-26 | $3.70 | $3.73 | $3.69 | $3.71 | $3.71 | 5,277,760 |
| 2023-07-25 | $3.67 | $3.71 | $3.66 | $3.71 | $3.71 | 6,754,470 |
| 2023-07-24 | $3.65 | $3.67 | $3.62 | $3.67 | $3.67 | 4,943,750 |
| 2023-07-21 | $3.64 | $3.66 | $3.61 | $3.65 | $3.65 | 4,879,950 |
| 2023-07-20 | $3.70 | $3.70 | $3.62 | $3.64 | $3.64 | 5,707,850 |
| 2023-07-19 | $3.67 | $3.71 | $3.64 | $3.70 | $3.70 | 4,376,800 |
| 2023-07-18 | $3.66 | $3.68 | $3.62 | $3.67 | $3.67 | 4,019,000 |
| 2023-07-17 | $3.65 | $3.65 | $3.60 | $3.64 | $3.64 | 2,921,600 |
| 2023-07-14 | $3.62 | $3.66 | $3.57 | $3.65 | $3.65 | 5,141,340 |
| 2023-07-13 | $3.60 | $3.63 | $3.58 | $3.61 | $3.61 | 3,139,220 |
| 2023-07-12 | $3.64 | $3.64 | $3.57 | $3.59 | $3.59 | 3,025,580 |
| 2023-07-11 | $3.58 | $3.63 | $3.56 | $3.63 | $3.63 | 4,528,480 |
| 2023-07-10 | $3.59 | $3.60 | $3.56 | $3.57 | $3.57 | 2,988,700 |
| 2023-07-07 | $3.58 | $3.58 | $3.55 | $3.56 | $3.56 | 2,721,000 |
| 2023-07-06 | $3.59 | $3.59 | $3.55 | $3.57 | $3.57 | 2,636,500 |
| 2023-07-05 | $3.60 | $3.61 | $3.56 | $3.58 | $3.58 | 3,550,440 |
| 2023-07-04 | $3.57 | $3.59 | $3.54 | $3.59 | $3.59 | 4,320,200 |
| 2023-07-03 | $3.56 | $3.59 | $3.54 | $3.56 | $3.56 | 5,726,560 |
| 2023-06-30 | $3.51 | $3.55 | $3.50 | $3.54 | $3.54 | 3,265,980 |
| 2023-06-29 | $3.47 | $3.53 | $3.47 | $3.51 | $3.51 | 2,931,580 |
| 2023-06-28 | $3.46 | $3.50 | $3.40 | $3.48 | $3.48 | 4,427,640 |
| 2023-06-27 | $3.40 | $3.48 | $3.39 | $3.46 | $3.46 | 4,583,230 |
| 2023-06-26 | $3.44 | $3.45 | $3.37 | $3.39 | $3.39 | 4,881,000 |
| 2023-06-21 | $3.45 | $3.49 | $3.43 | $3.44 | $3.44 | 5,113,740 |
| 2023-06-20 | $3.53 | $3.53 | $3.45 | $3.46 | $3.46 | 6,029,380 |
| 2023-06-19 | $3.59 | $3.59 | $3.52 | $3.52 | $3.52 | 5,303,050 |
| 2023-06-16 | $3.57 | $3.59 | $3.56 | $3.58 | $3.58 | 4,449,620 |
| 2023-06-15 | $3.58 | $3.59 | $3.55 | $3.57 | $3.57 | 4,613,600 |
| 2023-06-14 | $3.62 | $3.62 | $3.57 | $3.57 | $3.57 | 4,312,300 |
| 2023-06-13 | $3.61 | $3.62 | $3.58 | $3.61 | $3.61 | 3,864,900 |
| 2023-06-12 | $3.55 | $3.62 | $3.51 | $3.62 | $3.62 | 6,631,690 |
| 2023-06-09 | $3.58 | $3.59 | $3.54 | $3.57 | $3.57 | 4,288,820 |
| 2023-06-08 | $3.58 | $3.61 | $3.56 | $3.57 | $3.57 | 4,485,000 |
| 2023-06-07 | $3.61 | $3.64 | $3.58 | $3.59 | $3.59 | 5,838,500 |
| 2023-06-06 | $3.71 | $3.72 | $3.60 | $3.62 | $3.62 | 6,347,880 |
| 2023-06-05 | $3.68 | $3.73 | $3.68 | $3.72 | $3.72 | 5,346,220 |
| 2023-06-02 | $3.65 | $3.69 | $3.65 | $3.68 | $3.68 | 5,519,140 |
| 2023-06-01 | $3.59 | $3.68 | $3.59 | $3.65 | $3.65 | 6,831,990 |
| 2023-05-31 | $3.63 | $3.64 | $3.57 | $3.61 | $3.61 | 4,180,000 |
| 2023-05-30 | $3.61 | $3.64 | $3.58 | $3.64 | $3.64 | 3,937,950 |
| 2023-05-29 | $3.67 | $3.67 | $3.60 | $3.61 | $3.61 | 4,320,300 |
| 2023-05-26 | $3.65 | $3.67 | $3.60 | $3.67 | $3.67 | 3,828,610 |
| 2023-05-25 | $3.66 | $3.66 | $3.60 | $3.64 | $3.64 | 4,750,150 |
| 2023-05-24 | $3.65 | $3.69 | $3.62 | $3.66 | $3.66 | 4,048,300 |
| 2023-05-23 | $3.69 | $3.70 | $3.65 | $3.65 | $3.65 | 5,750,750 |
| 2023-05-22 | $3.63 | $3.69 | $3.62 | $3.69 | $3.69 | 7,799,700 |
| 2023-05-19 | $3.65 | $3.66 | $3.59 | $3.63 | $3.63 | 4,778,320 |
| 2023-05-18 | $3.63 | $3.65 | $3.61 | $3.64 | $3.64 | 6,915,590 |
| 2023-05-17 | $3.54 | $3.64 | $3.53 | $3.62 | $3.62 | 8,928,120 |
| 2023-05-16 | $3.54 | $3.58 | $3.52 | $3.53 | $3.53 | 5,938,090 |
| 2023-05-15 | $3.54 | $3.57 | $3.49 | $3.56 | $3.56 | 6,531,950 |
| 2023-05-12 | $3.62 | $3.62 | $3.54 | $3.56 | $3.56 | 7,358,830 |
| 2023-05-11 | $3.57 | $3.62 | $3.56 | $3.61 | $3.61 | 5,816,700 |
| 2023-05-10 | $3.57 | $3.59 | $3.54 | $3.57 | $3.57 | 6,460,850 |
| 2023-05-09 | $3.64 | $3.64 | $3.55 | $3.57 | $3.57 | 12,654,720 |
| 2023-05-08 | $3.63 | $3.66 | $3.62 | $3.64 | $3.64 | 7,101,800 |
| 2023-05-05 | $3.69 | $3.69 | $3.60 | $3.62 | $3.62 | 9,697,440 |
| 2023-05-04 | $3.68 | $3.77 | $3.66 | $3.69 | $3.69 | 16,164,730 |
| 2023-05-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2023-05-02 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2023-04-28 | $3.62 | $3.74 | $3.58 | $3.71 | $3.71 | 23,168,920 |
| 2023-04-27 | $3.72 | $3.78 | $3.68 | $3.73 | $3.73 | 7,979,580 |
| 2023-04-26 | $3.65 | $3.75 | $3.65 | $3.74 | $3.74 | 5,839,100 |
| 2023-04-25 | $3.74 | $3.77 | $3.63 | $3.69 | $3.69 | 7,547,010 |
| 2023-04-24 | $3.77 | $3.79 | $3.70 | $3.76 | $3.76 | 6,787,200 |
| 2023-04-21 | $3.85 | $3.85 | $3.73 | $3.75 | $3.75 | 8,405,650 |
| 2023-04-20 | $3.84 | $3.87 | $3.76 | $3.84 | $3.84 | 7,103,720 |
| 2023-04-19 | $3.84 | $3.88 | $3.82 | $3.85 | $3.85 | 7,115,700 |
| 2023-04-18 | $3.83 | $3.90 | $3.82 | $3.85 | $3.85 | 11,053,040 |
| 2023-04-17 | $3.80 | $3.84 | $3.79 | $3.83 | $3.83 | 6,642,800 |
| 2023-04-14 | $3.81 | $3.83 | $3.76 | $3.82 | $3.82 | 6,232,970 |
| 2023-04-13 | $3.84 | $3.85 | $3.78 | $3.79 | $3.79 | 6,808,900 |
| 2023-04-12 | $3.80 | $3.85 | $3.79 | $3.83 | $3.83 | 8,033,470 |
| 2023-04-11 | $3.84 | $3.84 | $3.76 | $3.80 | $3.80 | 9,499,790 |
| 2023-04-10 | $3.94 | $3.96 | $3.80 | $3.83 | $3.83 | 15,913,220 |
| 2023-04-07 | $3.99 | $4.01 | $3.93 | $3.94 | $3.94 | 11,785,070 |
| 2023-04-06 | $4.02 | $4.03 | $3.95 | $3.98 | $3.98 | 7,959,170 |
| 2023-04-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-04-04 | $4.09 | $4.11 | $4.02 | $4.03 | $4.03 | 9,143,940 |
| 2023-04-03 | $4.15 | $4.17 | $4.09 | $4.10 | $4.10 | 9,635,460 |
| 2023-03-31 | $4.13 | $4.19 | $4.11 | $4.17 | $4.17 | 7,290,660 |
| 2023-03-30 | $4.14 | $4.15 | $4.07 | $4.13 | $4.13 | 7,618,920 |
| 2023-03-29 | $4.19 | $4.19 | $4.12 | $4.16 | $4.16 | 6,756,880 |
| 2023-03-28 | $4.22 | $4.25 | $4.17 | $4.19 | $4.19 | 8,688,250 |
| 2023-03-27 | $4.26 | $4.26 | $4.16 | $4.20 | $4.20 | 11,273,410 |
| 2023-03-24 | $4.28 | $4.29 | $4.23 | $4.29 | $4.29 | 11,179,900 |
| 2023-03-23 | $4.27 | $4.27 | $4.21 | $4.24 | $4.24 | 9,278,630 |
| 2023-03-22 | $4.18 | $4.30 | $4.18 | $4.26 | $4.26 | 12,827,520 |
| 2023-03-21 | $4.21 | $4.23 | $4.15 | $4.20 | $4.20 | 16,163,050 |
| 2023-03-20 | $4.06 | $4.34 | $4.05 | $4.21 | $4.21 | 28,649,590 |
| 2023-03-17 | $4.05 | $4.09 | $4.01 | $4.03 | $4.03 | 5,817,810 |
| 2023-03-16 | $4.04 | $4.08 | $3.98 | $4.00 | $4.00 | 5,253,180 |
| 2023-03-15 | $3.99 | $4.10 | $3.99 | $4.07 | $4.07 | 6,240,510 |
| 2023-03-14 | $4.07 | $4.09 | $3.95 | $3.99 | $3.99 | 7,925,910 |
| 2023-03-13 | $4.09 | $4.12 | $4.01 | $4.09 | $4.09 | 7,971,010 |
| 2023-03-10 | $4.16 | $4.18 | $4.09 | $4.11 | $4.11 | 4,660,200 |
| 2023-03-09 | $4.15 | $4.19 | $4.12 | $4.18 | $4.18 | 4,889,500 |
| 2023-03-08 | $4.09 | $4.14 | $4.09 | $4.13 | $4.13 | 4,117,300 |
| 2023-03-07 | $4.21 | $4.21 | $4.09 | $4.09 | $4.09 | 7,057,350 |
| 2023-03-06 | $4.19 | $4.23 | $4.17 | $4.20 | $4.20 | 6,708,350 |
| 2023-03-03 | $4.25 | $4.25 | $4.16 | $4.17 | $4.17 | 7,197,000 |
| 2023-03-02 | $4.23 | $4.28 | $4.20 | $4.22 | $4.22 | 7,734,500 |
| 2023-03-01 | $4.22 | $4.24 | $4.17 | $4.23 | $4.23 | 6,815,470 |
| 2023-02-28 | $4.22 | $4.22 | $4.14 | $4.20 | $4.20 | 6,488,780 |
| 2023-02-27 | $4.19 | $4.23 | $4.16 | $4.19 | $4.19 | 6,357,980 |
| 2023-02-24 | $4.23 | $4.24 | $4.19 | $4.22 | $4.22 | 4,527,620 |
| 2023-02-23 | $4.25 | $4.25 | $4.19 | $4.21 | $4.21 | 5,776,120 |
| 2023-02-22 | $4.21 | $4.23 | $4.19 | $4.22 | $4.22 | 5,253,940 |
| 2023-02-21 | $4.21 | $4.24 | $4.19 | $4.23 | $4.23 | 5,951,940 |
| 2023-02-20 | $4.17 | $4.22 | $4.12 | $4.21 | $4.21 | 9,465,860 |
| 2023-02-17 | $4.14 | $4.22 | $4.14 | $4.17 | $4.17 | 8,420,510 |
| 2023-02-16 | $4.26 | $4.28 | $4.10 | $4.14 | $4.14 | 12,706,440 |
| 2023-02-15 | $4.23 | $4.23 | $4.18 | $4.21 | $4.21 | 6,132,000 |
| 2023-02-14 | $4.21 | $4.25 | $4.20 | $4.22 | $4.22 | 6,195,740 |
| 2023-02-13 | $4.20 | $4.23 | $4.18 | $4.20 | $4.20 | 6,740,500 |
| 2023-02-10 | $4.20 | $4.26 | $4.18 | $4.20 | $4.20 | 7,317,570 |
| 2023-02-09 | $4.17 | $4.20 | $4.15 | $4.20 | $4.20 | 5,633,190 |
| 2023-02-08 | $4.20 | $4.20 | $4.16 | $4.18 | $4.18 | 6,268,500 |
| 2023-02-07 | $4.17 | $4.21 | $4.14 | $4.20 | $4.20 | 7,496,990 |
| 2023-02-06 | $4.17 | $4.21 | $4.14 | $4.16 | $4.16 | 6,672,800 |
| 2023-02-03 | $4.18 | $4.21 | $4.12 | $4.16 | $4.16 | 6,475,580 |
| 2023-02-02 | $4.18 | $4.20 | $4.15 | $4.18 | $4.18 | 7,380,030 |
| 2023-02-01 | $4.16 | $4.17 | $4.11 | $4.17 | $4.17 | 9,330,020 |
| 2023-01-31 | $4.03 | $4.16 | $4.02 | $4.15 | $4.15 | 11,561,400 |
| 2023-01-30 | $4.07 | $4.11 | $4.06 | $4.10 | $4.10 | 7,250,600 |
| 2023-01-20 | $4.09 | $4.09 | $4.04 | $4.05 | $4.05 | 4,549,190 |
| 2023-01-19 | $4.03 | $4.05 | $4.01 | $4.04 | $4.04 | 4,561,980 |
| 2023-01-18 | $4.02 | $4.06 | $4.00 | $4.02 | $4.02 | 6,272,650 |
| 2023-01-17 | $4.00 | $4.04 | $3.97 | $3.99 | $3.99 | 4,464,660 |
| 2023-01-16 | $3.98 | $4.01 | $3.94 | $3.99 | $3.99 | 8,321,870 |
| 2023-01-13 | $3.95 | $3.98 | $3.92 | $3.97 | $3.97 | 5,909,300 |
| 2023-01-12 | $3.92 | $3.95 | $3.88 | $3.93 | $3.93 | 5,708,140 |
| 2023-01-11 | $3.95 | $3.95 | $3.88 | $3.88 | $3.88 | 5,458,800 |
| 2023-01-10 | $3.96 | $3.98 | $3.89 | $3.91 | $3.91 | 6,049,820 |
| 2023-01-09 | $3.94 | $3.97 | $3.92 | $3.93 | $3.93 | 6,461,200 |
| 2023-01-06 | $3.93 | $3.97 | $3.88 | $3.91 | $3.91 | 8,986,300 |
| 2023-01-05 | $3.95 | $3.97 | $3.90 | $3.92 | $3.92 | 5,763,600 |
| 2023-01-04 | $3.99 | $3.99 | $3.91 | $3.94 | $3.94 | 5,532,020 |
| 2023-01-03 | $3.78 | $3.96 | $3.78 | $3.95 | $3.95 | 9,844,180 |
| 2023-01-02 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-12-30 | $3.80 | $3.81 | $3.75 | $3.78 | $3.78 | 4,902,000 |
| 2022-12-29 | $3.81 | $3.83 | $3.77 | $3.80 | $3.80 | 4,701,680 |
| 2022-12-28 | $3.90 | $3.90 | $3.81 | $3.81 | $3.81 | 4,698,500 |
| 2022-12-27 | $3.82 | $3.89 | $3.80 | $3.88 | $3.88 | 6,287,170 |
| 2022-12-26 | $3.72 | $3.84 | $3.71 | $3.82 | $3.82 | 8,121,280 |
| 2022-12-23 | $3.68 | $3.73 | $3.65 | $3.69 | $3.69 | 4,808,200 |
| 2022-12-22 | $3.79 | $3.82 | $3.69 | $3.70 | $3.70 | 5,465,260 |
| 2022-12-21 | $3.85 | $3.85 | $3.72 | $3.76 | $3.76 | 6,174,620 |
| 2022-12-20 | $3.79 | $3.87 | $3.76 | $3.82 | $3.82 | 4,856,210 |
| 2022-12-19 | $3.94 | $3.94 | $3.79 | $3.80 | $3.80 | 5,991,750 |
| 2022-12-16 | $3.96 | $4.00 | $3.86 | $3.90 | $3.90 | 8,801,630 |
| 2022-12-15 | $3.99 | $4.02 | $3.95 | $3.97 | $3.97 | 4,556,730 |
| 2022-12-14 | $4.02 | $4.06 | $3.98 | $4.00 | $4.00 | 5,022,800 |
| 2022-12-13 | $3.99 | $4.04 | $3.98 | $3.98 | $3.98 | 4,796,000 |
| 2022-12-12 | $4.00 | $4.07 | $3.95 | $4.00 | $4.00 | 9,430,860 |
| 2022-12-09 | $4.03 | $4.04 | $4.00 | $4.04 | $4.04 | 4,901,530 |
| 2022-12-08 | $4.00 | $4.01 | $3.96 | $4.00 | $4.00 | 3,869,830 |
| 2022-12-07 | $4.03 | $4.03 | $3.96 | $4.00 | $4.00 | 6,640,820 |
| 2022-12-06 | $4.03 | $4.04 | $3.99 | $4.03 | $4.03 | 5,251,740 |
| 2022-12-05 | $4.03 | $4.04 | $3.99 | $4.03 | $4.03 | 6,651,600 |
| 2022-12-01 | $3.95 | $3.96 | $3.92 | $3.94 | $3.94 | 5,186,740 |
| 2022-11-30 | $3.92 | $3.93 | $3.89 | $3.92 | $3.92 | 4,714,400 |
| 2022-11-29 | $3.83 | $3.92 | $3.83 | $3.90 | $3.90 | 7,343,000 |
| 2022-11-28 | $3.85 | $3.87 | $3.77 | $3.83 | $3.83 | 8,964,500 |
| 2022-11-25 | $3.92 | $3.92 | $3.87 | $3.87 | $3.87 | 3,672,730 |
| 2022-11-24 | $3.90 | $3.93 | $3.87 | $3.91 | $3.91 | 4,714,000 |
| 2022-11-23 | $3.93 | $3.94 | $3.83 | $3.89 | $3.89 | 5,618,820 |
| 2022-11-22 | $3.92 | $3.99 | $3.91 | $3.93 | $3.93 | 7,390,160 |
| 2022-11-21 | $3.91 | $3.95 | $3.88 | $3.94 | $3.94 | 5,276,630 |
| 2022-11-18 | $3.96 | $3.98 | $3.91 | $3.92 | $3.92 | 5,859,680 |
| 2022-11-17 | $3.93 | $3.97 | $3.90 | $3.97 | $3.97 | 6,328,620 |
| 2022-11-16 | $3.93 | $3.96 | $3.91 | $3.93 | $3.93 | 7,204,950 |
| 2022-11-15 | $3.88 | $3.91 | $3.85 | $3.91 | $3.91 | 7,526,190 |
| 2022-11-14 | $3.91 | $3.92 | $3.88 | $3.89 | $3.89 | 6,108,200 |
| 2022-11-11 | $3.96 | $3.98 | $3.89 | $3.90 | $3.90 | 8,094,420 |
| 2022-11-10 | $3.84 | $3.92 | $3.84 | $3.90 | $3.90 | 6,981,230 |
| 2022-11-09 | $3.91 | $3.92 | $3.86 | $3.88 | $3.88 | 7,063,050 |
| 2022-11-08 | $3.93 | $3.93 | $3.85 | $3.91 | $3.91 | 7,615,620 |
| 2022-11-07 | $3.93 | $3.97 | $3.89 | $3.91 | $3.91 | 7,987,960 |
| 2022-11-04 | $3.90 | $3.95 | $3.87 | $3.93 | $3.93 | 11,357,540 |
| 2022-11-03 | $3.90 | $3.91 | $3.84 | $3.89 | $3.89 | 10,831,690 |
| 2022-11-02 | $3.92 | $3.94 | $3.86 | $3.87 | $3.87 | 15,196,460 |
| 2022-11-01 | $3.91 | $3.92 | $3.84 | $3.90 | $3.90 | 16,536,650 |
| 2022-10-31 | $3.71 | $3.95 | $3.71 | $3.85 | $3.85 | 31,710,990 |
| 2022-10-28 | $3.83 | $3.96 | $3.70 | $3.70 | $3.70 | 45,762,120 |
| 2022-10-27 | $3.56 | $3.57 | $3.53 | $3.55 | $3.55 | 3,884,240 |
| 2022-10-26 | $3.50 | $3.56 | $3.49 | $3.54 | $3.54 | 3,414,400 |
| 2022-10-25 | $3.49 | $3.51 | $3.39 | $3.48 | $3.48 | 4,330,340 |
| 2022-10-24 | $3.53 | $3.59 | $3.44 | $3.46 | $3.46 | 5,690,280 |
| 2022-10-21 | $3.52 | $3.55 | $3.48 | $3.48 | $3.48 | 4,615,980 |
| 2022-10-20 | $3.52 | $3.57 | $3.49 | $3.52 | $3.52 | 3,109,720 |
| 2022-10-19 | $3.55 | $3.57 | $3.52 | $3.54 | $3.54 | 3,702,400 |
| 2022-10-18 | $3.56 | $3.59 | $3.54 | $3.56 | $3.56 | 4,281,700 |
| 2022-10-17 | $3.48 | $3.57 | $3.48 | $3.56 | $3.56 | 3,589,300 |
| 2022-10-14 | $3.49 | $3.53 | $3.46 | $3.52 | $3.52 | 4,077,620 |
| 2022-10-13 | $3.41 | $3.50 | $3.38 | $3.46 | $3.46 | 5,201,160 |
| 2022-10-12 | $3.34 | $3.43 | $3.29 | $3.41 | $3.41 | 3,774,020 |
| 2022-10-11 | $3.30 | $3.35 | $3.26 | $3.34 | $3.34 | 3,317,010 |
| 2022-10-10 | $3.38 | $3.39 | $3.29 | $3.30 | $3.30 | 3,606,700 |
| 2022-09-30 | $3.38 | $3.41 | $3.35 | $3.36 | $3.36 | 3,537,150 |
| 2022-09-29 | $3.38 | $3.46 | $3.35 | $3.38 | $3.38 | 4,546,360 |
| 2022-09-28 | $3.43 | $3.48 | $3.38 | $3.38 | $3.38 | 3,716,420 |
| 2022-09-27 | $3.40 | $3.47 | $3.39 | $3.46 | $3.46 | 4,207,620 |
| 2022-09-26 | $3.48 | $3.51 | $3.39 | $3.40 | $3.40 | 5,666,200 |
| 2022-09-23 | $3.59 | $3.60 | $3.48 | $3.51 | $3.51 | 5,141,170 |
| 2022-09-22 | $3.58 | $3.62 | $3.56 | $3.59 | $3.59 | 4,252,700 |
| 2022-09-21 | $3.51 | $3.61 | $3.50 | $3.60 | $3.60 | 4,414,490 |
| 2022-09-20 | $3.55 | $3.58 | $3.51 | $3.56 | $3.56 | 4,762,700 |
| 2022-09-19 | $3.60 | $3.60 | $3.48 | $3.50 | $3.50 | 5,543,100 |
| 2022-09-16 | $3.72 | $3.72 | $3.58 | $3.59 | $3.59 | 6,310,080 |
| 2022-09-15 | $3.80 | $3.84 | $3.68 | $3.72 | $3.72 | 7,124,600 |
| 2022-09-14 | $3.80 | $3.83 | $3.75 | $3.80 | $3.80 | 4,815,700 |
| 2022-09-13 | $3.90 | $3.91 | $3.83 | $3.85 | $3.85 | 4,486,900 |
| 2022-09-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2022-09-09 | $3.89 | $3.91 | $3.84 | $3.87 | $3.87 | 3,455,720 |
| 2022-09-08 | $3.94 | $3.94 | $3.88 | $3.88 | $3.88 | 3,708,760 |
| 2022-09-07 | $3.95 | $3.96 | $3.91 | $3.92 | $3.92 | 4,513,600 |
| 2022-09-06 | $3.91 | $3.95 | $3.88 | $3.95 | $3.95 | 5,560,790 |
| 2022-09-05 | $3.87 | $3.91 | $3.84 | $3.91 | $3.91 | 4,639,000 |
| 2022-09-02 | $3.82 | $3.88 | $3.77 | $3.86 | $3.86 | 5,105,860 |
| 2022-09-01 | $3.84 | $3.87 | $3.78 | $3.79 | $3.79 | 5,052,200 |
| 2022-08-31 | $3.91 | $3.92 | $3.81 | $3.82 | $3.82 | 7,178,080 |
| 2022-08-30 | $3.87 | $3.92 | $3.84 | $3.92 | $3.92 | 7,189,040 |
| 2022-08-29 | $3.76 | $3.86 | $3.69 | $3.86 | $3.86 | 4,554,250 |
| 2022-08-26 | $3.84 | $3.86 | $3.78 | $3.78 | $3.78 | 5,349,750 |
| 2022-08-25 | $3.88 | $3.89 | $3.78 | $3.82 | $3.82 | 6,719,930 |
| 2022-08-24 | $3.98 | $4.00 | $3.84 | $3.86 | $3.86 | 6,644,100 |
| 2022-08-23 | $3.97 | $4.01 | $3.94 | $3.98 | $3.98 | 4,027,880 |
| 2022-08-22 | $3.96 | $4.00 | $3.95 | $3.98 | $3.98 | 4,599,040 |
| 2022-08-19 | $4.03 | $4.09 | $3.96 | $3.97 | $3.97 | 6,024,680 |
| 2022-08-18 | $4.03 | $4.07 | $3.99 | $4.02 | $4.02 | 5,480,500 |
| 2022-08-17 | $4.11 | $4.12 | $4.03 | $4.04 | $4.04 | 6,931,810 |
| 2022-08-16 | $4.13 | $4.15 | $4.06 | $4.09 | $4.09 | 7,490,500 |
| 2022-08-15 | $4.03 | $4.14 | $4.00 | $4.11 | $4.11 | 12,500,100 |
| 2022-08-12 | $4.02 | $4.15 | $4.00 | $4.06 | $4.06 | 20,047,990 |
| 2022-08-11 | $3.94 | $3.99 | $3.94 | $3.97 | $3.97 | 6,259,200 |
| 2022-08-10 | $3.90 | $3.95 | $3.87 | $3.94 | $3.94 | 4,018,280 |
| 2022-08-09 | $3.89 | $3.92 | $3.87 | $3.91 | $3.91 | 3,223,500 |
| 2022-08-08 | $3.84 | $3.91 | $3.83 | $3.91 | $3.91 | 4,358,900 |
| 2022-08-05 | $3.87 | $3.89 | $3.82 | $3.87 | $3.87 | 4,797,800 |
| 2022-08-04 | $3.81 | $3.86 | $3.73 | $3.86 | $3.86 | 4,418,300 |
| 2022-08-03 | $3.81 | $3.92 | $3.76 | $3.77 | $3.77 | 7,111,100 |
| 2022-08-02 | $3.91 | $3.92 | $3.72 | $3.79 | $3.79 | 7,936,050 |
| 2022-08-01 | $3.94 | $3.98 | $3.91 | $3.95 | $3.95 | 4,771,200 |
| 2022-07-29 | $3.93 | $3.99 | $3.91 | $3.93 | $3.93 | 5,803,380 |
| 2022-07-28 | $3.93 | $3.95 | $3.90 | $3.92 | $3.92 | 6,590,550 |
| 2022-07-27 | $3.84 | $3.90 | $3.82 | $3.90 | $3.90 | 6,467,660 |
| 2022-07-26 | $3.80 | $3.84 | $3.76 | $3.84 | $3.84 | 4,366,660 |
| 2022-07-25 | $3.86 | $3.88 | $3.79 | $3.83 | $3.83 | 4,155,240 |
| 2022-07-22 | $3.86 | $3.87 | $3.79 | $3.84 | $3.84 | 5,101,220 |
| 2022-07-21 | $3.87 | $3.88 | $3.81 | $3.83 | $3.83 | 4,312,500 |
| 2022-07-20 | $3.88 | $3.90 | $3.84 | $3.87 | $3.87 | 5,440,530 |
| 2022-07-19 | $3.83 | $3.90 | $3.82 | $3.88 | $3.88 | 6,330,470 |
| 2022-07-18 | $3.65 | $3.85 | $3.65 | $3.84 | $3.84 | 12,153,680 |
| 2022-07-15 | $3.74 | $3.75 | $3.63 | $3.63 | $3.63 | 6,788,830 |
| 2022-07-14 | $3.74 | $3.77 | $3.72 | $3.74 | $3.74 | 4,634,000 |
| 2022-07-13 | $3.70 | $3.75 | $3.65 | $3.75 | $3.75 | 4,479,740 |
| 2022-07-12 | $3.74 | $3.76 | $3.68 | $3.68 | $3.68 | 5,175,900 |
| 2022-07-11 | $3.82 | $3.83 | $3.72 | $3.75 | $3.75 | 5,200,440 |
| 2022-07-08 | $3.76 | $3.83 | $3.75 | $3.82 | $3.82 | 6,147,300 |
| 2022-07-07 | $3.73 | $3.79 | $3.70 | $3.76 | $3.76 | 4,834,560 |
| 2022-07-06 | $3.75 | $3.76 | $3.68 | $3.70 | $3.70 | 5,871,840 |
| 2022-07-05 | $3.85 | $3.85 | $3.72 | $3.75 | $3.75 | 7,081,800 |
| 2022-07-04 | $3.86 | $3.86 | $3.80 | $3.82 | $3.82 | 5,078,000 |
| 2022-07-01 | $3.82 | $3.88 | $3.81 | $3.85 | $3.85 | 4,678,700 |
| 2022-06-30 | $3.81 | $3.88 | $3.81 | $3.83 | $3.83 | 6,579,840 |
| 2022-06-29 | $3.95 | $3.95 | $3.82 | $3.82 | $3.82 | 7,279,440 |
| 2022-06-28 | $3.84 | $3.92 | $3.83 | $3.91 | $3.91 | 7,654,400 |
| 2022-06-27 | $3.87 | $3.87 | $3.81 | $3.85 | $3.85 | 6,033,000 |
| 2022-06-24 | $3.83 | $3.86 | $3.79 | $3.85 | $3.85 | 7,445,320 |
| 2022-06-23 | $3.70 | $3.83 | $3.68 | $3.82 | $3.82 | 12,227,460 |
| 2022-06-22 | $3.75 | $3.77 | $3.69 | $3.70 | $3.70 | 5,337,900 |
| 2022-06-21 | $3.78 | $3.79 | $3.72 | $3.76 | $3.76 | 6,156,140 |
| 2022-06-20 | $3.73 | $3.78 | $3.71 | $3.76 | $3.76 | 6,685,700 |
| 2022-06-17 | $3.71 | $3.74 | $3.65 | $3.71 | $3.71 | 5,920,400 |
| 2022-06-16 | $3.73 | $3.76 | $3.70 | $3.73 | $3.73 | 5,220,000 |
| 2022-06-15 | $3.72 | $3.77 | $3.71 | $3.72 | $3.72 | 8,662,620 |
| 2022-06-14 | $3.73 | $3.73 | $3.61 | $3.73 | $3.73 | 6,909,800 |
| 2022-06-13 | $3.68 | $3.74 | $3.65 | $3.72 | $3.72 | 6,416,300 |
| 2022-06-10 | $3.63 | $3.70 | $3.60 | $3.69 | $3.69 | 4,827,940 |
| 2022-06-09 | $3.71 | $3.72 | $3.62 | $3.63 | $3.63 | 5,349,640 |
| 2022-06-08 | $3.75 | $3.75 | $3.62 | $3.72 | $3.72 | 7,698,360 |
| 2022-06-07 | $3.78 | $3.79 | $3.70 | $3.73 | $3.73 | 8,318,160 |
| 2022-06-06 | $3.76 | $3.80 | $3.73 | $3.78 | $3.78 | 9,426,020 |
| 2022-06-02 | $3.75 | $3.78 | $3.70 | $3.76 | $3.76 | 12,372,920 |
| 2022-06-01 | $3.71 | $3.91 | $3.67 | $3.77 | $3.77 | 22,947,880 |
| 2022-05-31 | $3.61 | $3.70 | $3.58 | $3.69 | $3.69 | 11,494,000 |
| 2022-05-30 | $3.59 | $3.63 | $3.58 | $3.61 | $3.61 | 7,011,200 |
| 2022-05-27 | $3.61 | $3.62 | $3.55 | $3.58 | $3.58 | 6,627,900 |
| 2022-05-26 | $3.58 | $3.62 | $3.51 | $3.59 | $3.59 | 7,363,940 |
| 2022-05-25 | $3.52 | $3.58 | $3.49 | $3.57 | $3.57 | 5,576,660 |
| 2022-05-24 | $3.68 | $3.68 | $3.50 | $3.50 | $3.50 | 7,749,240 |
| 2022-05-23 | $3.62 | $3.68 | $3.61 | $3.67 | $3.67 | 8,062,280 |
| 2022-05-20 | $3.57 | $3.66 | $3.57 | $3.62 | $3.62 | 8,778,960 |
| 2022-05-19 | $3.54 | $3.59 | $3.51 | $3.59 | $3.59 | 7,360,900 |
| 2022-05-18 | $3.56 | $3.63 | $3.55 | $3.58 | $3.58 | 10,269,080 |
| 2022-05-17 | $3.55 | $3.57 | $3.51 | $3.55 | $3.55 | 7,063,400 |
| 2022-05-16 | $3.58 | $3.62 | $3.53 | $3.55 | $3.55 | 6,316,410 |
| 2022-05-13 | $3.57 | $3.59 | $3.52 | $3.57 | $3.57 | 6,814,920 |
| 2022-05-12 | $3.50 | $3.57 | $3.48 | $3.54 | $3.54 | 8,044,100 |
| 2022-05-11 | $3.54 | $3.61 | $3.50 | $3.51 | $3.51 | 12,313,520 |
| 2022-05-10 | $3.47 | $3.53 | $3.42 | $3.53 | $3.53 | 9,659,090 |
| 2022-05-09 | $3.44 | $3.51 | $3.43 | $3.50 | $3.50 | 8,805,530 |
| 2022-05-06 | $3.44 | $3.48 | $3.37 | $3.41 | $3.41 | 9,206,300 |
| 2022-05-05 | $3.47 | $3.62 | $3.44 | $3.52 | $3.52 | 11,698,700 |
| 2022-05-04 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2022-05-03 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2022-04-29 | $3.33 | $3.48 | $3.32 | $3.44 | $3.44 | 15,582,030 |
| 2022-04-28 | $3.48 | $3.50 | $3.28 | $3.30 | $3.30 | 13,857,120 |
| 2022-04-27 | $3.45 | $3.52 | $3.27 | $3.51 | $3.51 | 11,211,480 |
| 2022-04-26 | $3.62 | $3.64 | $3.44 | $3.46 | $3.46 | 8,031,940 |
| 2022-04-25 | $3.83 | $3.84 | $3.58 | $3.59 | $3.59 | 12,568,630 |
| 2022-04-22 | $3.91 | $3.92 | $3.82 | $3.85 | $3.85 | 10,210,220 |
| 2022-04-21 | $4.05 | $4.06 | $3.90 | $3.91 | $3.91 | 12,856,480 |
| 2022-04-20 | $4.01 | $4.15 | $3.94 | $4.06 | $4.06 | 15,325,400 |
| 2022-04-19 | $4.14 | $4.33 | $4.10 | $4.13 | $4.13 | 21,726,860 |
| 2022-04-18 | $3.98 | $4.13 | $3.92 | $4.13 | $4.13 | 13,510,880 |
| 2022-04-15 | $4.06 | $4.09 | $3.98 | $4.00 | $4.00 | 11,652,460 |
| 2022-04-14 | $4.13 | $4.15 | $4.04 | $4.09 | $4.09 | 23,199,090 |
| 2022-04-13 | $4.01 | $4.25 | $3.97 | $4.12 | $4.12 | 27,427,040 |
| 2022-04-12 | $3.90 | $4.02 | $3.87 | $4.01 | $4.01 | 9,521,040 |
| 2022-04-11 | $3.98 | $4.04 | $3.90 | $3.92 | $3.92 | 11,358,330 |
| 2022-04-08 | $4.02 | $4.06 | $3.94 | $3.99 | $3.99 | 9,359,570 |
| 2022-04-07 | $4.16 | $4.16 | $4.02 | $4.03 | $4.03 | 11,180,070 |
| 2022-04-06 | $4.07 | $4.16 | $4.06 | $4.15 | $4.15 | 13,157,440 |
| 2022-04-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-04-04 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-04-01 | $4.10 | $4.10 | $4.06 | $4.08 | $4.08 | 9,503,010 |
| 2022-03-31 | $4.09 | $4.15 | $4.06 | $4.10 | $4.10 | 15,208,760 |
| 2022-03-30 | $4.07 | $4.11 | $4.05 | $4.09 | $4.09 | 10,712,480 |
| 2022-03-29 | $4.13 | $4.16 | $4.04 | $4.06 | $4.06 | 6,858,400 |
| 2022-03-28 | $4.13 | $4.17 | $4.06 | $4.13 | $4.13 | 6,366,900 |
| 2022-03-25 | $4.13 | $4.22 | $4.13 | $4.15 | $4.15 | 7,381,820 |
| 2022-03-24 | $4.15 | $4.17 | $4.10 | $4.16 | $4.16 | 8,509,560 |
| 2022-03-23 | $4.23 | $4.27 | $4.15 | $4.18 | $4.18 | 9,042,360 |
| 2022-03-22 | $4.23 | $4.24 | $4.17 | $4.20 | $4.20 | 6,424,860 |
| 2022-03-21 | $4.14 | $4.23 | $4.14 | $4.23 | $4.23 | 9,922,140 |
| 2022-03-18 | $4.01 | $4.15 | $4.01 | $4.14 | $4.14 | 9,781,200 |
| 2022-03-17 | $4.07 | $4.13 | $4.03 | $4.06 | $4.06 | 9,722,920 |
| 2022-03-16 | $4.02 | $4.07 | $3.87 | $4.04 | $4.04 | 9,825,510 |
| 2022-03-15 | $4.15 | $4.16 | $3.94 | $3.97 | $3.97 | 9,607,810 |
| 2022-03-14 | $4.25 | $4.28 | $4.16 | $4.16 | $4.16 | 7,120,740 |
| 2022-03-11 | $4.19 | $4.30 | $4.14 | $4.28 | $4.28 | 7,794,200 |
| 2022-03-10 | $4.25 | $4.30 | $4.22 | $4.25 | $4.25 | 8,361,930 |
| 2022-03-09 | $4.29 | $4.30 | $4.00 | $4.17 | $4.17 | 10,286,310 |
| 2022-03-08 | $4.43 | $4.43 | $4.21 | $4.24 | $4.24 | 10,084,010 |
| 2022-03-07 | $4.44 | $4.47 | $4.37 | $4.38 | $4.38 | 7,309,800 |
| 2022-03-04 | $4.58 | $4.58 | $4.43 | $4.46 | $4.46 | 11,593,030 |
| 2022-03-03 | $4.50 | $4.63 | $4.49 | $4.58 | $4.58 | 19,208,260 |
| 2022-03-02 | $4.44 | $4.49 | $4.41 | $4.46 | $4.46 | 6,201,670 |
| 2022-03-01 | $4.41 | $4.46 | $4.39 | $4.46 | $4.46 | 7,456,480 |
| 2022-02-28 | $4.41 | $4.44 | $4.33 | $4.40 | $4.40 | 8,100,660 |
| 2022-02-25 | $4.41 | $4.49 | $4.38 | $4.42 | $4.42 | 8,233,020 |
| 2022-02-24 | $4.44 | $4.53 | $4.30 | $4.36 | $4.36 | 11,321,180 |
| 2022-02-23 | $4.42 | $4.48 | $4.40 | $4.47 | $4.47 | 6,672,650 |
| 2022-02-22 | $4.45 | $4.47 | $4.38 | $4.42 | $4.42 | 6,806,270 |
| 2022-02-21 | $4.47 | $4.48 | $4.44 | $4.47 | $4.47 | 6,287,250 |
| 2022-02-18 | $4.40 | $4.46 | $4.36 | $4.45 | $4.45 | 6,737,600 |
| 2022-02-17 | $4.45 | $4.48 | $4.40 | $4.41 | $4.41 | 7,060,280 |
| 2022-02-16 | $4.43 | $4.46 | $4.39 | $4.45 | $4.45 | 7,145,750 |
| 2022-02-15 | $4.38 | $4.44 | $4.34 | $4.40 | $4.40 | 7,155,680 |
| 2022-02-14 | $4.33 | $4.44 | $4.32 | $4.39 | $4.39 | 7,150,410 |
| 2022-02-11 | $4.42 | $4.46 | $4.35 | $4.36 | $4.36 | 7,974,500 |
| 2022-02-10 | $4.46 | $4.48 | $4.40 | $4.45 | $4.45 | 7,795,480 |
| 2022-02-09 | $4.47 | $4.50 | $4.40 | $4.46 | $4.46 | 7,227,740 |
| 2022-02-08 | $4.31 | $4.45 | $4.30 | $4.45 | $4.45 | 8,835,290 |
| 2022-02-07 | $4.41 | $4.41 | $4.29 | $4.33 | $4.33 | 6,911,110 |
| 2022-02-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-02-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-02-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-02-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-01-28 | $4.19 | $4.30 | $4.15 | $4.26 | $4.26 | 8,651,200 |
| 2022-01-27 | $4.21 | $4.30 | $4.14 | $4.15 | $4.15 | 12,985,630 |
| 2022-01-26 | $4.14 | $4.21 | $4.13 | $4.16 | $4.16 | 8,592,600 |
| 2022-01-25 | $4.27 | $4.38 | $4.12 | $4.13 | $4.13 | 11,199,290 |
| 2022-01-24 | $4.38 | $4.43 | $4.30 | $4.31 | $4.31 | 8,427,400 |
| 2022-01-21 | $4.52 | $4.56 | $4.40 | $4.42 | $4.42 | 9,419,800 |
| 2022-01-20 | $4.67 | $4.68 | $4.49 | $4.52 | $4.52 | 12,118,760 |
| 2022-01-19 | $4.59 | $4.69 | $4.57 | $4.65 | $4.65 | 10,014,300 |
| 2022-01-18 | $4.76 | $4.76 | $4.57 | $4.61 | $4.61 | 16,190,530 |
| 2022-01-17 | $4.69 | $4.76 | $4.65 | $4.74 | $4.74 | 11,959,970 |
| 2022-01-14 | $4.72 | $4.74 | $4.62 | $4.63 | $4.63 | 9,143,750 |
| 2022-01-13 | $4.73 | $4.75 | $4.69 | $4.71 | $4.71 | 8,752,230 |
| 2022-01-12 | $4.69 | $4.77 | $4.69 | $4.74 | $4.74 | 10,641,800 |
| 2022-01-11 | $4.71 | $4.75 | $4.66 | $4.68 | $4.68 | 9,219,300 |
| 2022-01-10 | $4.64 | $4.71 | $4.59 | $4.70 | $4.70 | 9,746,490 |
| 2022-01-07 | $4.72 | $4.73 | $4.59 | $4.60 | $4.60 | 12,849,440 |
| 2022-01-06 | $4.68 | $4.78 | $4.63 | $4.71 | $4.71 | 13,044,720 |
| 2022-01-05 | $4.76 | $4.76 | $4.60 | $4.67 | $4.67 | 13,666,200 |
| 2022-01-04 | $4.69 | $4.75 | $4.63 | $4.74 | $4.74 | 13,608,770 |
| 2022-01-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2021-12-31 | $4.65 | $4.70 | $4.63 | $4.65 | $4.65 | 11,079,270 |
| 2021-12-30 | $4.68 | $4.71 | $4.60 | $4.65 | $4.65 | 12,339,410 |
| 2021-12-29 | $4.56 | $4.70 | $4.51 | $4.63 | $4.63 | 18,820,350 |
| 2021-12-28 | $4.52 | $4.56 | $4.47 | $4.56 | $4.56 | 7,975,250 |
| 2021-12-27 | $4.44 | $4.55 | $4.41 | $4.50 | $4.50 | 8,631,860 |
| 2021-12-24 | $4.55 | $4.55 | $4.41 | $4.43 | $4.43 | 10,774,300 |
| 2021-12-23 | $4.59 | $4.60 | $4.50 | $4.51 | $4.51 | 11,791,500 |
| 2021-12-22 | $4.60 | $4.61 | $4.53 | $4.59 | $4.59 | 13,645,480 |
| 2021-12-21 | $4.40 | $4.60 | $4.40 | $4.59 | $4.59 | 16,118,960 |
| 2021-12-20 | $4.47 | $4.55 | $4.42 | $4.44 | $4.44 | 11,167,200 |
| 2021-12-17 | $4.56 | $4.56 | $4.46 | $4.48 | $4.48 | 11,942,020 |
| 2021-12-16 | $4.51 | $4.58 | $4.51 | $4.57 | $4.57 | 15,689,280 |
| 2021-12-15 | $4.49 | $4.55 | $4.47 | $4.52 | $4.52 | 12,362,320 |
| 2021-12-14 | $4.48 | $4.53 | $4.43 | $4.51 | $4.51 | 14,669,740 |
| 2021-12-13 | $4.55 | $4.55 | $4.43 | $4.48 | $4.48 | 19,559,370 |
| 2021-12-07 | $4.46 | $4.49 | $4.32 | $4.37 | $4.37 | 10,327,010 |
| 2021-12-06 | $4.57 | $4.60 | $4.43 | $4.44 | $4.44 | 13,950,500 |
| 2021-12-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 12,907,550 |
| 2021-12-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 18,183,560 |
| 2021-12-01 | $4.52 | $4.69 | $4.49 | $4.68 | $4.68 | 19,117,010 |
| 2021-11-30 | $4.47 | $4.58 | $4.42 | $4.52 | $4.52 | 16,157,600 |
| 2021-11-29 | $4.37 | $4.65 | $4.31 | $4.51 | $4.51 | 23,020,980 |
| 2021-11-26 | $4.43 | $4.43 | $4.36 | $4.39 | $4.39 | 7,047,900 |
| 2021-11-25 | $4.41 | $4.45 | $4.36 | $4.43 | $4.43 | 7,656,030 |
| 2021-11-24 | $4.41 | $4.42 | $4.35 | $4.41 | $4.41 | 6,500,490 |
| 2021-11-23 | $4.40 | $4.48 | $4.39 | $4.42 | $4.42 | 6,218,260 |
| 2021-11-22 | $4.43 | $4.46 | $4.38 | $4.42 | $4.42 | 4,618,360 |
| 2021-11-19 | $4.41 | $4.46 | $4.36 | $4.45 | $4.45 | 6,064,810 |
| 2021-11-18 | $4.45 | $4.49 | $4.36 | $4.38 | $4.38 | 6,496,780 |
| 2021-11-17 | $4.36 | $4.46 | $4.33 | $4.45 | $4.45 | 6,584,040 |
| 2021-11-16 | $4.43 | $4.45 | $4.35 | $4.37 | $4.37 | 7,903,000 |
| 2021-11-15 | $4.36 | $4.46 | $4.33 | $4.46 | $4.46 | 8,085,290 |
| 2021-11-12 | $4.32 | $4.40 | $4.26 | $4.36 | $4.36 | 7,755,760 |
| 2021-11-11 | $4.24 | $4.32 | $4.24 | $4.32 | $4.32 | 5,244,530 |
| 2021-11-10 | $4.27 | $4.28 | $4.20 | $4.27 | $4.27 | 5,851,920 |
| 2021-11-09 | $4.23 | $4.26 | $4.21 | $4.25 | $4.25 | 4,040,280 |
| 2021-11-08 | $4.19 | $4.26 | $4.16 | $4.25 | $4.25 | 4,698,170 |
| 2021-11-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 4,868,740 |
| 2021-11-04 | $4.15 | $4.22 | $4.15 | $4.20 | $4.20 | 5,528,580 |
| 2021-11-03 | $4.13 | $4.17 | $4.09 | $4.15 | $4.15 | 3,192,100 |
| 2021-11-02 | $4.18 | $4.22 | $4.05 | $4.12 | $4.12 | 5,946,900 |
| 2021-11-01 | $4.13 | $4.23 | $4.09 | $4.20 | $4.20 | 5,554,070 |
| 2021-10-29 | $4.03 | $4.15 | $4.00 | $4.13 | $4.13 | 4,980,500 |
| 2021-10-28 | $4.06 | $4.09 | $3.98 | $3.99 | $3.99 | 4,866,790 |
| 2021-10-27 | $4.18 | $4.18 | $4.05 | $4.06 | $4.06 | 5,961,060 |
| 2021-10-26 | $4.20 | $4.27 | $4.16 | $4.20 | $4.20 | 4,770,320 |
| 2021-10-25 | $4.12 | $4.18 | $4.12 | $4.16 | $4.16 | 3,403,840 |
| 2021-10-22 | $4.22 | $4.22 | $4.12 | $4.13 | $4.13 | 5,534,740 |
| 2021-10-21 | $4.28 | $4.29 | $4.21 | $4.23 | $4.23 | 4,341,930 |
| 2021-10-20 | $4.34 | $4.34 | $4.27 | $4.29 | $4.29 | 3,671,700 |
| 2021-10-19 | $4.29 | $4.36 | $4.27 | $4.34 | $4.34 | 4,121,800 |
| 2021-10-18 | $4.28 | $4.33 | $4.21 | $4.32 | $4.32 | 5,022,630 |
| 2021-10-15 | $4.36 | $4.37 | $4.27 | $4.27 | $4.27 | 6,659,980 |
| 2021-10-14 | $4.33 | $4.39 | $4.31 | $4.36 | $4.36 | 5,129,170 |
| 2021-10-13 | $4.40 | $4.43 | $4.32 | $4.36 | $4.36 | 10,677,360 |
| 2021-10-12 | $4.45 | $4.51 | $4.33 | $4.46 | $4.46 | 11,706,280 |
| 2021-10-11 | $4.49 | $4.49 | $4.40 | $4.44 | $4.44 | 6,082,800 |
| 2021-09-30 | $4.30 | $4.43 | $4.29 | $4.40 | $4.40 | 7,071,510 |
| 2021-09-29 | $4.40 | $4.40 | $4.28 | $4.29 | $4.29 | 9,161,650 |
| 2021-09-28 | $4.42 | $4.43 | $4.32 | $4.41 | $4.41 | 9,004,950 |
| 2021-09-27 | $4.68 | $4.72 | $4.33 | $4.40 | $4.40 | 17,030,300 |
| 2021-09-24 | $4.91 | $4.91 | $4.68 | $4.68 | $4.68 | 17,628,740 |
| 2021-09-23 | $4.85 | $4.94 | $4.84 | $4.91 | $4.91 | 10,524,300 |
| 2021-09-22 | $4.85 | $4.87 | $4.76 | $4.85 | $4.85 | 11,208,720 |
| 2021-09-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-09-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-09-17 | $4.89 | $4.93 | $4.76 | $4.91 | $4.91 | 15,268,580 |
| 2021-09-16 | $5.04 | $5.13 | $4.91 | $4.92 | $4.92 | 20,232,330 |
| 2021-09-15 | $4.93 | $5.01 | $4.89 | $4.98 | $4.98 | 10,331,420 |
| 2021-09-14 | $5.05 | $5.06 | $4.91 | $4.91 | $4.91 | 12,308,370 |
| 2021-09-13 | $4.96 | $5.07 | $4.87 | $5.04 | $5.04 | 17,461,890 |
| 2021-09-10 | $5.10 | $5.10 | $4.93 | $4.95 | $4.95 | 18,542,190 |
| 2021-09-09 | $5.16 | $5.17 | $5.02 | $5.08 | $5.08 | 21,416,740 |
| 2021-09-08 | $4.90 | $5.19 | $4.86 | $5.16 | $5.16 | 42,687,600 |
| 2021-09-07 | $4.77 | $4.86 | $4.73 | $4.85 | $4.85 | 13,504,160 |
| 2021-09-06 | $4.77 | $4.82 | $4.71 | $4.77 | $4.77 | 14,504,520 |
| 2021-09-03 | $4.90 | $4.93 | $4.77 | $4.81 | $4.81 | 18,321,660 |
| 2021-09-02 | $4.72 | $4.95 | $4.64 | $4.88 | $4.88 | 20,264,330 |
| 2021-09-01 | $4.73 | $4.83 | $4.61 | $4.75 | $4.75 | 17,149,490 |
| 2021-08-31 | $4.87 | $4.87 | $4.61 | $4.69 | $4.69 | 16,384,990 |
| 2021-08-30 | $4.93 | $5.09 | $4.77 | $4.81 | $4.81 | 16,555,820 |
| 2021-08-27 | $4.93 | $5.02 | $4.84 | $4.89 | $4.89 | 12,944,040 |
| 2021-08-26 | $5.05 | $5.09 | $4.93 | $4.96 | $4.96 | 16,018,060 |
| 2021-08-25 | $5.02 | $5.11 | $4.95 | $5.09 | $5.09 | 12,647,920 |
| 2021-08-24 | $5.09 | $5.16 | $5.01 | $5.05 | $5.05 | 17,216,520 |
| 2021-08-23 | $4.82 | $5.07 | $4.82 | $5.03 | $5.03 | 16,039,220 |
| 2021-08-20 | $4.93 | $4.93 | $4.75 | $4.85 | $4.85 | 9,870,560 |
| 2021-08-19 | $5.04 | $5.04 | $4.82 | $4.91 | $4.91 | 13,329,110 |
| 2021-08-18 | $4.83 | $5.06 | $4.83 | $5.03 | $5.03 | 18,694,130 |
| 2021-08-17 | $4.95 | $5.01 | $4.80 | $4.81 | $4.81 | 14,979,330 |
| 2021-08-16 | $5.02 | $5.10 | $4.94 | $4.97 | $4.97 | 14,995,390 |
| 2021-08-13 | $4.90 | $5.15 | $4.88 | $5.07 | $5.07 | 21,149,340 |
| 2021-08-12 | $4.97 | $4.97 | $4.86 | $4.92 | $4.92 | 12,743,280 |
| 2021-08-11 | $4.84 | $4.94 | $4.77 | $4.93 | $4.93 | 20,208,350 |
| 2021-08-10 | $4.74 | $4.90 | $4.71 | $4.83 | $4.83 | 23,184,670 |
| 2021-08-09 | $4.66 | $4.75 | $4.65 | $4.74 | $4.74 | 12,962,820 |
| 2021-08-06 | $4.71 | $4.73 | $4.59 | $4.66 | $4.66 | 11,071,520 |
| 2021-08-05 | $4.73 | $4.73 | $4.62 | $4.67 | $4.67 | 10,111,740 |
| 2021-08-04 | $4.66 | $4.82 | $4.66 | $4.74 | $4.74 | 13,741,760 |
| 2021-08-03 | $4.69 | $4.86 | $4.69 | $4.74 | $4.74 | 17,281,100 |
| 2021-08-02 | $4.60 | $4.78 | $4.57 | $4.76 | $4.76 | 13,446,810 |
| 2021-07-30 | $4.50 | $4.68 | $4.47 | $4.66 | $4.66 | 11,870,990 |
| 2021-07-29 | $4.37 | $4.60 | $4.37 | $4.52 | $4.52 | 13,360,350 |
| 2021-07-28 | $4.50 | $4.56 | $4.28 | $4.33 | $4.33 | 12,901,090 |
| 2021-07-27 | $4.67 | $4.75 | $4.50 | $4.52 | $4.52 | 11,725,100 |
| 2021-07-26 | $4.76 | $4.80 | $4.51 | $4.65 | $4.65 | 12,887,990 |
| 2021-07-23 | $4.88 | $4.90 | $4.74 | $4.79 | $4.79 | 13,263,300 |
| 2021-07-22 | $4.79 | $4.97 | $4.70 | $4.86 | $4.86 | 20,692,360 |
| 2021-07-21 | $4.66 | $4.79 | $4.66 | $4.78 | $4.78 | 15,291,800 |
| 2021-07-20 | $4.73 | $4.73 | $4.60 | $4.66 | $4.66 | 10,336,250 |
| 2021-07-19 | $4.68 | $4.76 | $4.62 | $4.75 | $4.75 | 11,190,720 |
| 2021-07-16 | $4.65 | $4.79 | $4.60 | $4.69 | $4.69 | 13,669,840 |
| 2021-07-15 | $4.71 | $4.76 | $4.58 | $4.65 | $4.65 | 10,052,420 |
| 2021-07-14 | $4.76 | $4.76 | $4.67 | $4.69 | $4.69 | 10,967,430 |
| 2021-07-13 | $4.62 | $4.80 | $4.61 | $4.76 | $4.76 | 18,587,410 |
| 2021-07-12 | $4.59 | $4.68 | $4.58 | $4.63 | $4.63 | 11,053,890 |
| 2021-07-09 | $4.48 | $4.60 | $4.46 | $4.59 | $4.59 | 9,183,100 |
| 2021-07-08 | $4.52 | $4.54 | $4.45 | $4.50 | $4.50 | 8,117,700 |
| 2021-07-07 | $4.53 | $4.57 | $4.52 | $4.53 | $4.53 | 5,905,560 |
| 2021-07-06 | $4.58 | $4.59 | $4.48 | $4.56 | $4.56 | 7,912,160 |
| 2021-07-05 | $4.43 | $4.55 | $4.41 | $4.55 | $4.55 | 9,118,040 |
| 2021-07-02 | $4.53 | $4.54 | $4.40 | $4.43 | $4.43 | 13,726,810 |
| 2021-07-01 | $4.73 | $4.78 | $4.57 | $4.57 | $4.57 | 18,507,410 |
| 2021-06-30 | $4.54 | $4.79 | $4.52 | $4.75 | $4.75 | 19,424,950 |
| 2021-06-29 | $4.63 | $4.66 | $4.57 | $4.57 | $4.57 | 7,205,650 |
| 2021-06-28 | $4.59 | $4.65 | $4.58 | $4.63 | $4.63 | 6,947,300 |
| 2021-06-25 | $4.69 | $4.70 | $4.57 | $4.60 | $4.60 | 10,077,230 |
| 2021-06-24 | $4.62 | $4.73 | $4.58 | $4.68 | $4.68 | 11,661,060 |
| 2021-06-23 | $4.67 | $4.74 | $4.61 | $4.63 | $4.63 | 12,773,380 |
| 2021-06-22 | $4.76 | $4.76 | $4.64 | $4.66 | $4.66 | 12,037,300 |
| 2021-06-21 | $4.63 | $4.75 | $4.60 | $4.73 | $4.73 | 12,785,450 |
| 2021-06-18 | $4.49 | $4.64 | $4.48 | $4.63 | $4.63 | 10,309,060 |
| 2021-06-17 | $4.58 | $4.60 | $4.45 | $4.53 | $4.53 | 14,396,420 |
| 2021-06-16 | $4.66 | $4.70 | $4.56 | $4.58 | $4.58 | 12,526,000 |
| 2021-06-15 | $4.63 | $4.73 | $4.61 | $4.66 | $4.66 | 15,013,160 |
| 2021-06-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2021-06-11 | $4.81 | $4.88 | $4.64 | $4.65 | $4.65 | 25,665,840 |
| 2021-06-10 | $5.02 | $5.09 | $4.80 | $4.82 | $4.82 | 35,695,570 |
| 2021-06-09 | $5.64 | $5.68 | $5.02 | $5.08 | $5.08 | 54,345,550 |
| 2021-06-08 | $5.46 | $5.59 | $5.40 | $5.57 | $5.57 | 29,564,500 |
| 2021-06-07 | $5.54 | $5.71 | $5.42 | $5.48 | $5.48 | 26,684,150 |
| 2021-06-04 | $5.41 | $5.59 | $5.36 | $5.48 | $5.48 | 26,031,900 |
| 2021-06-03 | $5.65 | $5.69 | $5.35 | $5.40 | $5.40 | 39,281,750 |
| 2021-06-02 | $5.42 | $5.62 | $5.35 | $5.55 | $5.55 | 51,508,480 |
| 2021-06-01 | $4.62 | $5.57 | $4.60 | $5.51 | $5.51 | 79,424,170 |
| 2021-05-31 | $4.54 | $4.64 | $4.49 | $4.64 | $4.64 | 10,270,760 |
| 2021-05-28 | $4.58 | $4.65 | $4.54 | $4.54 | $4.54 | 8,179,860 |
| 2021-05-27 | $4.56 | $4.61 | $4.54 | $4.57 | $4.57 | 8,197,360 |
| 2021-05-26 | $4.46 | $4.58 | $4.44 | $4.56 | $4.56 | 10,763,140 |
| 2021-05-25 | $4.49 | $4.49 | $4.41 | $4.46 | $4.46 | 7,171,050 |
| 2021-05-24 | $4.47 | $4.51 | $4.43 | $4.47 | $4.47 | 6,204,930 |
| 2021-05-21 | $4.53 | $4.56 | $4.46 | $4.47 | $4.47 | 6,761,960 |
| 2021-05-20 | $4.61 | $4.64 | $4.49 | $4.53 | $4.53 | 12,187,410 |
| 2021-05-19 | $4.50 | $4.68 | $4.46 | $4.65 | $4.65 | 17,644,880 |
| 2021-05-18 | $4.42 | $4.54 | $4.38 | $4.50 | $4.50 | 7,195,290 |
| 2021-05-17 | $4.53 | $4.53 | $4.42 | $4.45 | $4.45 | 8,110,710 |
| 2021-05-14 | $4.44 | $4.57 | $4.40 | $4.52 | $4.52 | 12,830,570 |
| 2021-05-13 | $4.29 | $4.47 | $4.29 | $4.44 | $4.44 | 10,603,760 |
| 2021-05-12 | $4.29 | $4.33 | $4.27 | $4.32 | $4.32 | 5,939,410 |
| 2021-05-11 | $4.36 | $4.39 | $4.30 | $4.32 | $4.32 | 8,643,720 |
| 2021-05-10 | $4.27 | $4.38 | $4.24 | $4.36 | $4.36 | 8,323,230 |
| 2021-05-07 | $4.25 | $4.30 | $4.21 | $4.28 | $4.28 | 6,658,360 |
| 2021-05-06 | $4.22 | $4.30 | $4.22 | $4.24 | $4.24 | 4,524,700 |
| 2021-05-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2021-05-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2021-04-30 | $4.29 | $4.31 | $4.22 | $4.24 | $4.24 | 6,124,400 |
| 2021-04-29 | $4.21 | $4.36 | $4.20 | $4.31 | $4.31 | 11,124,120 |
| 2021-04-28 | $4.30 | $4.33 | $4.25 | $4.25 | $4.25 | 6,592,890 |
| 2021-04-27 | $4.28 | $4.36 | $4.12 | $4.31 | $4.31 | 8,093,740 |
| 2021-04-26 | $4.33 | $4.33 | $4.26 | $4.29 | $4.29 | 4,752,290 |
| 2021-04-23 | $4.30 | $4.33 | $4.22 | $4.33 | $4.33 | 5,173,480 |
| 2021-04-22 | $4.33 | $4.33 | $4.26 | $4.28 | $4.28 | 4,933,570 |
| 2021-04-21 | $4.38 | $4.38 | $4.29 | $4.29 | $4.29 | 7,765,090 |
| 2021-04-20 | $4.47 | $4.52 | $4.40 | $4.41 | $4.41 | 9,081,000 |
| 2021-04-19 | $4.41 | $4.57 | $4.41 | $4.48 | $4.48 | 11,868,620 |
| 2021-04-16 | $4.48 | $4.51 | $4.39 | $4.42 | $4.42 | 11,447,900 |
| 2021-04-15 | $4.50 | $4.64 | $4.42 | $4.43 | $4.43 | 14,098,140 |
| 2021-04-14 | $4.37 | $4.80 | $4.35 | $4.56 | $4.56 | 24,412,510 |
| 2021-04-13 | $4.55 | $4.56 | $4.34 | $4.40 | $4.40 | 12,473,600 |
| 2021-04-12 | $4.70 | $4.70 | $4.45 | $4.51 | $4.51 | 20,122,900 |
| 2021-04-09 | $4.21 | $4.64 | $4.17 | $4.54 | $4.54 | 34,424,540 |
| 2021-04-08 | $4.38 | $4.40 | $4.16 | $4.25 | $4.25 | 13,051,800 |
| 2021-04-07 | $4.08 | $4.27 | $4.04 | $4.23 | $4.23 | 14,703,690 |
| 2021-04-06 | $4.01 | $4.08 | $3.96 | $4.06 | $4.06 | 5,434,550 |
| 2021-04-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2021-04-02 | $3.97 | $4.01 | $3.94 | $3.99 | $3.99 | 4,632,240 |
| 2021-04-01 | $3.97 | $4.01 | $3.94 | $3.98 | $3.98 | 6,666,200 |
| 2021-03-31 | $3.98 | $4.20 | $3.97 | $4.01 | $4.01 | 9,568,720 |
| 2021-03-30 | $4.02 | $4.02 | $3.92 | $3.94 | $3.94 | 6,251,650 |
| 2021-03-29 | $4.08 | $4.08 | $3.99 | $4.00 | $4.00 | 5,912,800 |
| 2021-03-26 | $4.04 | $4.09 | $4.00 | $4.06 | $4.06 | 6,229,810 |
| 2021-03-25 | $4.13 | $4.13 | $4.03 | $4.04 | $4.04 | 8,044,700 |
| 2021-03-24 | $4.12 | $4.21 | $4.09 | $4.13 | $4.13 | 8,853,050 |
| 2021-03-23 | $4.20 | $4.25 | $4.12 | $4.12 | $4.12 | 8,677,580 |
| 2021-03-22 | $4.13 | $4.23 | $4.08 | $4.22 | $4.22 | 9,688,440 |
| 2021-03-19 | $4.08 | $4.16 | $4.03 | $4.08 | $4.08 | 6,180,100 |
| 2021-03-18 | $4.16 | $4.17 | $4.09 | $4.10 | $4.10 | 6,496,660 |
| 2021-03-17 | $4.23 | $4.25 | $4.13 | $4.17 | $4.17 | 5,739,280 |
| 2021-03-16 | $4.14 | $4.24 | $4.09 | $4.20 | $4.20 | 8,806,580 |
| 2021-03-15 | $4.10 | $4.18 | $4.07 | $4.10 | $4.10 | 7,962,080 |
| 2021-03-12 | $4.18 | $4.21 | $4.07 | $4.11 | $4.11 | 8,867,780 |
| 2021-03-11 | $4.10 | $4.20 | $4.10 | $4.19 | $4.19 | 8,953,970 |
| 2021-03-10 | $4.42 | $4.48 | $4.16 | $4.17 | $4.17 | 11,458,580 |
| 2021-03-09 | $4.41 | $4.44 | $4.24 | $4.26 | $4.26 | 10,606,120 |
| 2021-03-08 | $4.49 | $4.55 | $4.40 | $4.42 | $4.42 | 10,526,960 |
| 2021-03-05 | $4.40 | $4.50 | $4.36 | $4.47 | $4.47 | 11,504,750 |
| 2021-03-04 | $4.36 | $4.52 | $4.33 | $4.41 | $4.41 | 19,215,400 |
| 2021-03-03 | $4.32 | $4.35 | $4.24 | $4.30 | $4.30 | 9,942,950 |
| 2021-03-02 | $4.36 | $4.45 | $4.29 | $4.29 | $4.29 | 8,550,200 |
| 2021-03-01 | $4.27 | $4.39 | $4.27 | $4.36 | $4.36 | 7,341,400 |
| 2021-02-26 | $4.20 | $4.32 | $4.15 | $4.25 | $4.25 | 7,657,280 |
| 2021-02-25 | $4.42 | $4.44 | $4.23 | $4.24 | $4.24 | 7,335,800 |
| 2021-02-24 | $4.29 | $4.42 | $4.29 | $4.34 | $4.34 | 8,148,600 |
| 2021-02-23 | $4.35 | $4.43 | $4.26 | $4.29 | $4.29 | 9,219,910 |
| 2021-02-22 | $4.31 | $4.54 | $4.29 | $4.36 | $4.36 | 18,946,000 |
| 2021-02-19 | $4.02 | $4.24 | $3.99 | $4.22 | $4.22 | 10,253,800 |
| 2021-02-18 | $3.94 | $4.08 | $3.93 | $4.03 | $4.03 | 9,723,810 |
| 2021-02-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2021-02-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2021-02-15 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2021-02-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2021-02-11 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2021-02-10 | $3.88 | $3.95 | $3.80 | $3.87 | $3.87 | 7,488,200 |
| 2021-02-09 | $3.87 | $3.89 | $3.78 | $3.85 | $3.85 | 6,513,010 |
| 2021-02-08 | $3.86 | $3.86 | $3.70 | $3.81 | $3.81 | 6,807,690 |
| 2021-02-05 | $3.83 | $4.01 | $3.74 | $3.75 | $3.75 | 8,241,000 |
| 2021-02-04 | $3.89 | $3.92 | $3.75 | $3.83 | $3.83 | 8,859,960 |
| 2021-02-03 | $4.02 | $4.03 | $3.88 | $3.90 | $3.90 | 11,945,090 |
| 2021-02-02 | $4.11 | $4.24 | $3.95 | $4.02 | $4.02 | 14,540,370 |
| 2021-02-01 | $3.81 | $4.19 | $3.81 | $4.06 | $4.06 | 21,211,210 |
| 2021-01-29 | $4.48 | $4.50 | $4.25 | $4.30 | $4.30 | 9,135,300 |
| 2021-01-28 | $4.45 | $4.60 | $4.43 | $4.44 | $4.44 | 9,522,860 |
| 2021-01-27 | $4.55 | $4.68 | $4.48 | $4.48 | $4.48 | 7,881,260 |
| 2021-01-26 | $4.62 | $4.69 | $4.52 | $4.56 | $4.56 | 5,887,770 |
| 2021-01-25 | $4.78 | $4.81 | $4.61 | $4.63 | $4.63 | 6,773,280 |
| 2021-01-22 | $4.80 | $4.81 | $4.66 | $4.78 | $4.78 | 9,532,260 |
| 2021-01-21 | $4.85 | $4.90 | $4.79 | $4.82 | $4.82 | 7,863,160 |
| 2021-01-20 | $4.87 | $4.96 | $4.74 | $4.89 | $4.89 | 11,830,960 |
| 2021-01-19 | $4.69 | $4.92 | $4.66 | $4.84 | $4.84 | 14,437,650 |
| 2021-01-18 | $4.58 | $4.73 | $4.58 | $4.70 | $4.70 | 8,683,320 |
| 2021-01-15 | $4.55 | $4.65 | $4.49 | $4.61 | $4.61 | 8,262,750 |
| 2021-01-14 | $4.45 | $4.51 | $4.38 | $4.49 | $4.49 | 7,988,400 |
| 2021-01-13 | $4.56 | $4.58 | $4.37 | $4.45 | $4.45 | 11,282,960 |
| 2021-01-12 | $4.57 | $4.71 | $4.52 | $4.58 | $4.58 | 7,635,690 |
| 2021-01-11 | $4.65 | $4.78 | $4.54 | $4.57 | $4.57 | 9,134,690 |
| 2021-01-08 | $4.64 | $4.86 | $4.56 | $4.71 | $4.71 | 11,628,180 |
| 2021-01-07 | $4.98 | $4.99 | $4.63 | $4.68 | $4.68 | 16,703,260 |
| 2021-01-06 | $5.13 | $5.14 | $4.96 | $5.00 | $5.00 | 9,738,650 |
| 2021-01-05 | $5.19 | $5.30 | $5.09 | $5.11 | $5.11 | 12,581,900 |
| 2021-01-04 | $5.19 | $5.41 | $5.17 | $5.23 | $5.23 | 16,798,290 |
| 2021-01-01 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-12-31 | $4.96 | $5.07 | $4.96 | $5.02 | $5.02 | 7,411,170 |
| 2020-12-30 | $4.96 | $5.02 | $4.91 | $4.96 | $4.96 | 7,983,450 |
| 2020-12-29 | $5.04 | $5.10 | $4.97 | $4.97 | $4.97 | 10,925,100 |
| 2020-12-28 | $5.30 | $5.30 | $5.00 | $5.04 | $5.04 | 13,929,120 |
| 2020-12-25 | $5.00 | $5.24 | $4.96 | $5.21 | $5.21 | 16,628,240 |
| 2020-12-24 | $5.40 | $5.43 | $5.02 | $5.02 | $5.02 | 19,776,200 |
| 2020-12-23 | $5.47 | $5.50 | $5.40 | $5.45 | $5.45 | 9,462,080 |
| 2020-12-22 | $5.68 | $5.68 | $5.43 | $5.43 | $5.43 | 13,883,710 |
| 2020-12-21 | $5.62 | $5.74 | $5.57 | $5.70 | $5.70 | 11,863,230 |
| 2020-12-18 | $5.68 | $5.73 | $5.55 | $5.69 | $5.69 | 11,405,780 |
| 2020-12-17 | $5.58 | $5.70 | $5.41 | $5.69 | $5.69 | 12,302,820 |
| 2020-12-16 | $5.66 | $5.75 | $5.58 | $5.59 | $5.59 | 8,496,700 |
| 2020-12-15 | $5.78 | $5.78 | $5.61 | $5.68 | $5.68 | 9,645,500 |
| 2020-12-14 | $5.64 | $5.84 | $5.61 | $5.73 | $5.73 | 13,979,880 |
| 2020-12-11 | $5.58 | $5.76 | $5.52 | $5.59 | $5.59 | 20,821,880 |
| 2020-12-10 | $5.59 | $5.66 | $5.40 | $5.61 | $5.61 | 13,571,810 |
| 2020-12-09 | $5.78 | $5.78 | $5.60 | $5.61 | $5.61 | 12,934,840 |
| 2020-12-08 | $5.79 | $5.84 | $5.68 | $5.78 | $5.78 | 13,084,160 |
| 2020-12-07 | $5.87 | $5.88 | $5.75 | $5.77 | $5.77 | 9,187,120 |
| 2020-12-04 | $5.84 | $5.93 | $5.79 | $5.85 | $5.85 | 12,077,900 |
| 2020-12-03 | $6.05 | $6.07 | $5.86 | $5.92 | $5.92 | 20,900,410 |
| 2020-12-02 | $5.96 | $6.03 | $5.89 | $5.97 | $5.97 | 14,206,100 |
| 2020-12-01 | $5.76 | $6.03 | $5.70 | $5.96 | $5.96 | 23,044,220 |
| 2020-11-30 | $5.89 | $5.92 | $5.80 | $5.80 | $5.80 | 13,534,460 |
| 2020-11-27 | $5.85 | $5.90 | $5.75 | $5.87 | $5.87 | 14,678,570 |
| 2020-11-26 | $5.89 | $5.92 | $5.64 | $5.86 | $5.86 | 28,815,600 |
| 2020-11-25 | $6.17 | $6.17 | $5.89 | $5.93 | $5.93 | 28,346,720 |
| 2020-11-24 | $6.25 | $6.25 | $6.02 | $6.09 | $6.09 | 29,102,930 |
| 2020-11-23 | $6.04 | $6.12 | $5.89 | $6.08 | $6.08 | 29,182,190 |
| 2020-11-20 | $5.90 | $6.16 | $5.87 | $6.05 | $6.05 | 34,427,580 |
| 2020-11-19 | $5.88 | $5.97 | $5.74 | $5.95 | $5.95 | 24,919,510 |
| 2020-11-18 | $5.79 | $6.05 | $5.73 | $5.90 | $5.90 | 34,696,830 |
| 2020-11-17 | $5.87 | $5.90 | $5.65 | $5.80 | $5.80 | 25,237,790 |
| 2020-11-16 | $5.95 | $5.96 | $5.81 | $5.85 | $5.85 | 22,314,950 |
| 2020-11-13 | $6.10 | $6.13 | $5.84 | $5.95 | $5.95 | 28,172,330 |
| 2020-11-12 | $6.16 | $6.25 | $5.96 | $6.05 | $6.05 | 28,885,860 |
| 2020-11-11 | $6.44 | $6.49 | $6.16 | $6.19 | $6.19 | 26,688,000 |
| 2020-11-10 | $6.75 | $6.80 | $6.29 | $6.35 | $6.35 | 51,269,810 |
| 2020-11-09 | $6.91 | $6.99 | $6.73 | $6.79 | $6.79 | 58,705,580 |
| 2020-11-06 | $7.09 | $7.18 | $6.77 | $6.81 | $6.81 | 75,758,700 |
| 2020-11-05 | $6.63 | $7.19 | $6.63 | $6.88 | $6.88 | 92,359,120 |
| 2020-11-04 | $6.20 | $7.17 | $6.15 | $6.79 | $6.79 | 95,635,080 |
| 2020-11-03 | $6.32 | $6.32 | $6.09 | $6.11 | $6.11 | 33,310,940 |
| 2020-11-02 | $6.01 | $6.22 | $5.89 | $6.18 | $6.18 | 32,849,490 |
| 2020-10-30 | $6.60 | $6.70 | $6.00 | $6.04 | $6.04 | 66,567,680 |
| 2020-10-29 | $6.71 | $6.97 | $6.62 | $6.67 | $6.67 | 54,803,110 |
| 2020-10-28 | $6.64 | $7.13 | $6.60 | $6.91 | $6.91 | 69,374,860 |
| 2020-10-27 | $6.69 | $6.87 | $6.62 | $6.71 | $6.71 | 59,274,110 |
| 2020-10-26 | $6.51 | $6.91 | $6.38 | $6.74 | $6.74 | 66,685,150 |
| 2020-10-23 | $6.57 | $7.00 | $6.48 | $6.65 | $6.65 | 92,918,390 |
| 2020-10-22 | $6.47 | $6.80 | $6.34 | $6.64 | $6.64 | 91,620,730 |
| 2020-10-21 | $7.02 | $7.19 | $6.21 | $6.56 | $6.56 | 134,051,170 |
| 2020-10-20 | $5.65 | $6.66 | $5.65 | $6.66 | $6.66 | 76,045,170 |
| 2020-10-19 | $5.68 | $5.70 | $5.53 | $5.55 | $5.55 | 16,025,150 |
| 2020-10-16 | $5.65 | $5.74 | $5.60 | $5.65 | $5.65 | 15,499,520 |
| 2020-10-15 | $5.77 | $5.81 | $5.66 | $5.68 | $5.68 | 14,650,140 |
| 2020-10-14 | $5.80 | $5.86 | $5.70 | $5.73 | $5.73 | 20,018,030 |
| 2020-10-13 | $5.77 | $5.86 | $5.62 | $5.82 | $5.82 | 27,913,740 |
| 2020-10-12 | $5.62 | $5.76 | $5.57 | $5.75 | $5.75 | 25,573,780 |
| 2020-10-09 | $5.49 | $5.58 | $5.43 | $5.55 | $5.55 | 20,954,670 |
| 2020-10-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-09-30 | $5.35 | $5.43 | $5.29 | $5.39 | $5.39 | 13,980,870 |
| 2020-09-29 | $5.27 | $5.41 | $5.27 | $5.34 | $5.34 | 15,060,070 |
| 2020-09-28 | $5.36 | $5.41 | $5.24 | $5.25 | $5.25 | 15,093,140 |
| 2020-09-25 | $5.38 | $5.47 | $5.31 | $5.36 | $5.36 | 22,054,620 |
| 2020-09-24 | $5.58 | $5.61 | $5.30 | $5.30 | $5.30 | 34,171,240 |
| 2020-09-23 | $5.66 | $5.70 | $5.53 | $5.69 | $5.69 | 26,076,940 |
| 2020-09-22 | $5.80 | $5.88 | $5.58 | $5.63 | $5.63 | 34,393,950 |
| 2020-09-21 | $6.15 | $6.18 | $5.90 | $5.91 | $5.91 | 31,071,780 |
| 2020-09-18 | $6.38 | $6.39 | $6.08 | $6.35 | $6.10 | 40,411,750 |
| 2020-09-17 | $6.43 | $6.52 | $6.30 | $6.43 | $6.18 | 38,482,180 |
| 2020-09-16 | $6.60 | $6.75 | $6.32 | $6.42 | $6.17 | 46,078,450 |
| 2020-09-15 | $6.78 | $7.07 | $6.46 | $6.60 | $6.34 | 76,576,190 |
| 2020-09-14 | $6.36 | $6.75 | $6.18 | $6.74 | $6.48 | 77,937,020 |
| 2020-09-11 | $5.58 | $6.15 | $5.58 | $6.08 | $5.84 | 62,275,840 |
| 2020-09-10 | $6.39 | $6.69 | $5.65 | $5.73 | $5.51 | 79,329,210 |
| 2020-09-09 | $6.46 | $7.23 | $6.30 | $6.44 | $6.19 | 115,371,670 |
| 2020-09-08 | $6.17 | $6.85 | $6.07 | $6.74 | $6.48 | 95,412,710 |
| 2020-09-07 | $6.02 | $6.45 | $5.90 | $6.10 | $5.86 | 77,913,560 |
| 2020-09-04 | $5.63 | $6.05 | $5.55 | $6.00 | $5.77 | 44,168,000 |
| 2020-09-03 | $6.12 | $6.15 | $5.73 | $5.81 | $5.58 | 56,941,920 |
| 2020-09-02 | $5.92 | $6.48 | $5.90 | $6.19 | $5.95 | 86,796,340 |
| 2020-09-01 | $5.76 | $6.09 | $5.55 | $6.02 | $5.79 | 65,963,060 |
| 2020-08-31 | $5.71 | $5.85 | $5.67 | $5.75 | $5.53 | 43,428,030 |
| 2020-08-28 | $5.86 | $5.88 | $5.61 | $5.73 | $5.51 | 83,766,890 |
| 2020-08-27 | $5.32 | $6.30 | $5.26 | $6.18 | $5.94 | 116,276,800 |
| 2020-08-26 | $5.31 | $5.56 | $5.20 | $5.25 | $5.05 | 53,479,530 |
| 2020-08-25 | $5.02 | $5.49 | $4.95 | $5.36 | $5.15 | 70,629,410 |
| 2020-08-24 | $4.85 | $5.00 | $4.78 | $4.93 | $4.74 | 25,963,310 |
| 2020-08-21 | $4.78 | $4.84 | $4.73 | $4.83 | $4.64 | 17,088,140 |
| 2020-08-20 | $4.71 | $4.79 | $4.66 | $4.73 | $4.55 | 11,926,210 |
| 2020-08-19 | $4.81 | $4.86 | $4.69 | $4.70 | $4.52 | 15,257,660 |
| 2020-08-18 | $4.75 | $4.85 | $4.71 | $4.84 | $4.65 | 21,178,620 |
| 2020-08-17 | $4.76 | $4.78 | $4.67 | $4.74 | $4.56 | 15,386,840 |
| 2020-08-14 | $4.64 | $4.74 | $4.58 | $4.73 | $4.55 | 14,138,740 |
| 2020-08-13 | $4.66 | $4.97 | $4.65 | $4.69 | $4.51 | 27,217,520 |
| 2020-08-12 | $4.49 | $4.53 | $4.39 | $4.52 | $4.34 | 9,828,990 |
| 2020-08-11 | $4.63 | $4.64 | $4.48 | $4.49 | $4.31 | 10,418,830 |
| 2020-08-10 | $4.55 | $4.65 | $4.51 | $4.62 | $4.44 | 8,816,790 |
| 2020-08-07 | $4.66 | $4.67 | $4.52 | $4.56 | $4.38 | 9,700,830 |
| 2020-08-06 | $4.71 | $4.71 | $4.62 | $4.69 | $4.51 | 13,111,940 |
| 2020-08-05 | $4.67 | $4.72 | $4.61 | $4.72 | $4.54 | 9,498,380 |
| 2020-08-04 | $4.76 | $4.80 | $4.68 | $4.70 | $4.52 | 11,206,250 |
| 2020-08-03 | $4.68 | $4.77 | $4.67 | $4.77 | $4.58 | 13,601,180 |
| 2020-07-31 | $4.60 | $4.71 | $4.58 | $4.67 | $4.49 | 12,035,920 |
| 2020-07-30 | $4.62 | $4.76 | $4.57 | $4.63 | $4.45 | 17,919,180 |
| 2020-07-29 | $4.43 | $4.61 | $4.38 | $4.59 | $4.41 | 12,654,150 |
| 2020-07-28 | $4.43 | $4.48 | $4.40 | $4.45 | $4.28 | 5,981,920 |
| 2020-07-27 | $4.53 | $4.55 | $4.39 | $4.41 | $4.24 | 9,454,030 |
| 2020-07-24 | $4.71 | $4.71 | $4.45 | $4.50 | $4.32 | 15,158,960 |
| 2020-07-23 | $4.61 | $4.72 | $4.42 | $4.71 | $4.53 | 18,009,190 |
| 2020-07-22 | $4.62 | $4.71 | $4.59 | $4.63 | $4.45 | 10,036,200 |
| 2020-07-21 | $4.65 | $4.71 | $4.60 | $4.65 | $4.47 | 12,147,090 |
| 2020-07-20 | $4.50 | $4.63 | $4.49 | $4.63 | $4.45 | 11,755,360 |
| 2020-07-17 | $4.58 | $4.66 | $4.45 | $4.46 | $4.29 | 14,301,740 |
| 2020-07-16 | $4.79 | $4.82 | $4.56 | $4.57 | $4.39 | 19,164,930 |
| 2020-07-15 | $5.02 | $5.08 | $4.78 | $4.79 | $4.60 | 20,606,440 |
| 2020-07-14 | $5.03 | $5.13 | $4.89 | $5.02 | $4.82 | 28,167,910 |
| 2020-07-13 | $4.82 | $5.04 | $4.80 | $5.03 | $4.83 | 26,816,040 |
| 2020-07-10 | $4.91 | $4.98 | $4.76 | $4.76 | $4.57 | 22,026,460 |
| 2020-07-09 | $4.86 | $4.96 | $4.79 | $4.92 | $4.73 | 25,846,520 |
| 2020-07-08 | $4.84 | $4.92 | $4.79 | $4.88 | $4.69 | 27,447,020 |
| 2020-07-07 | $4.76 | $5.04 | $4.63 | $4.87 | $4.68 | 42,339,790 |
| 2020-07-06 | $4.46 | $4.64 | $4.45 | $4.62 | $4.44 | 19,596,050 |
| 2020-07-03 | $4.43 | $4.46 | $4.38 | $4.42 | $4.25 | 9,384,090 |
| 2020-07-02 | $4.37 | $4.39 | $4.33 | $4.36 | $4.19 | 9,864,500 |
| 2020-07-01 | $4.34 | $4.45 | $4.33 | $4.35 | $4.18 | 10,906,440 |
| 2020-06-30 | $4.22 | $4.38 | $4.20 | $4.34 | $4.17 | 11,069,730 |
| 2020-06-29 | $4.26 | $4.27 | $4.16 | $4.17 | $4.01 | 7,408,530 |
| 2020-06-26 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2020-06-25 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2020-06-24 | $4.33 | $4.35 | $4.28 | $4.28 | $4.11 | 6,373,870 |
| 2020-06-23 | $4.41 | $4.42 | $4.33 | $4.34 | $4.17 | 8,867,110 |
| 2020-06-22 | $4.38 | $4.48 | $4.37 | $4.42 | $4.25 | 9,410,510 |
| 2020-06-19 | $4.40 | $4.42 | $4.37 | $4.40 | $4.23 | 8,017,940 |
| 2020-06-18 | $4.46 | $4.46 | $4.34 | $4.40 | $4.23 | 13,057,590 |
| 2020-06-17 | $4.50 | $4.50 | $4.43 | $4.46 | $4.29 | 6,535,980 |
| 2020-06-16 | $4.48 | $4.51 | $4.40 | $4.51 | $4.33 | 8,168,340 |
| 2020-06-15 | $4.49 | $4.50 | $4.41 | $4.41 | $4.24 | 10,375,650 |
| 2020-06-12 | $4.45 | $4.57 | $4.44 | $4.50 | $4.32 | 17,232,180 |
| 2020-06-11 | $4.51 | $4.72 | $4.51 | $4.60 | $4.42 | 31,295,920 |
| 2020-06-10 | $4.48 | $4.54 | $4.39 | $4.41 | $4.24 | 19,781,490 |
| 2020-06-09 | $4.85 | $4.85 | $4.55 | $4.56 | $4.38 | 39,020,580 |
| 2020-06-08 | $4.33 | $4.44 | $4.31 | $4.41 | $4.24 | 9,090,710 |
| 2020-06-05 | $4.37 | $4.37 | $4.28 | $4.33 | $4.16 | 5,325,050 |
| 2020-06-04 | $4.38 | $4.40 | $4.31 | $4.35 | $4.18 | 5,440,880 |
| 2020-06-03 | $4.42 | $4.44 | $4.33 | $4.36 | $4.19 | 8,795,240 |
| 2020-06-02 | $4.37 | $4.50 | $4.34 | $4.41 | $4.24 | 11,583,990 |
| 2020-06-01 | $4.17 | $4.34 | $4.17 | $4.33 | $4.16 | 9,806,080 |
| 2020-05-29 | $4.25 | $4.26 | $4.12 | $4.18 | $4.02 | 7,357,230 |
| 2020-05-28 | $4.46 | $4.49 | $4.38 | $4.46 | $4.04 | 8,152,960 |
| 2020-05-27 | $4.49 | $4.52 | $4.43 | $4.47 | $4.05 | 5,199,390 |
| 2020-05-26 | $4.40 | $4.50 | $4.40 | $4.49 | $4.07 | 5,690,620 |
| 2020-05-25 | $4.35 | $4.42 | $4.33 | $4.38 | $3.97 | 5,233,590 |
| 2020-05-22 | $4.43 | $4.46 | $4.29 | $4.32 | $3.92 | 9,014,670 |
| 2020-05-21 | $4.54 | $4.56 | $4.45 | $4.46 | $4.04 | 7,890,000 |
| 2020-05-20 | $4.52 | $4.62 | $4.46 | $4.55 | $4.13 | 9,329,120 |
| 2020-05-19 | $4.57 | $4.59 | $4.50 | $4.52 | $4.10 | 6,934,730 |
| 2020-05-18 | $4.62 | $4.65 | $4.51 | $4.52 | $4.10 | 8,856,910 |
| 2020-05-15 | $4.67 | $4.69 | $4.62 | $4.63 | $4.20 | 8,092,010 |
| 2020-05-14 | $4.74 | $4.75 | $4.65 | $4.67 | $4.23 | 9,679,370 |
| 2020-05-13 | $4.79 | $4.81 | $4.74 | $4.78 | $4.33 | 6,047,010 |
| 2020-05-12 | $4.81 | $4.82 | $4.67 | $4.78 | $4.33 | 9,065,460 |
| 2020-05-11 | $4.87 | $4.88 | $4.79 | $4.82 | $4.37 | 8,417,100 |
| 2020-05-08 | $4.83 | $4.87 | $4.77 | $4.83 | $4.38 | 11,382,980 |
| 2020-05-07 | $4.82 | $4.85 | $4.75 | $4.79 | $4.34 | 10,432,350 |
| 2020-05-06 | $4.74 | $4.84 | $4.71 | $4.83 | $4.38 | 14,037,160 |
| 2020-05-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.35 | 0 |
| 2020-05-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.35 | 0 |
| 2020-05-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.35 | 0 |
| 2020-04-30 | $4.66 | $4.84 | $4.66 | $4.80 | $4.35 | 18,892,790 |
| 2020-04-29 | $4.60 | $4.65 | $4.50 | $4.59 | $4.16 | 14,386,500 |
| 2020-04-28 | $4.53 | $4.94 | $4.53 | $4.74 | $4.30 | 27,153,340 |
| 2020-04-27 | $4.64 | $4.66 | $4.48 | $4.49 | $4.07 | 10,909,870 |
| 2020-04-24 | $4.73 | $4.79 | $4.63 | $4.66 | $4.23 | 11,407,000 |
| 2020-04-23 | $4.88 | $4.88 | $4.74 | $4.75 | $4.31 | 12,484,550 |
| 2020-04-22 | $4.79 | $4.86 | $4.75 | $4.85 | $4.40 | 10,116,570 |
| 2020-04-21 | $4.93 | $4.94 | $4.79 | $4.84 | $4.39 | 14,835,630 |
| 2020-04-20 | $5.04 | $5.07 | $4.93 | $4.97 | $4.51 | 14,886,030 |
| 2020-04-17 | $5.12 | $5.17 | $5.00 | $5.03 | $4.56 | 23,024,200 |
| 2020-04-16 | $4.97 | $5.22 | $4.91 | $5.06 | $4.59 | 31,464,530 |
| 2020-04-15 | $5.11 | $5.17 | $5.01 | $5.04 | $4.57 | 32,016,380 |
| 2020-04-14 | $4.85 | $5.04 | $4.81 | $5.02 | $4.55 | 27,810,530 |
| 2020-04-13 | $4.78 | $4.80 | $4.70 | $4.73 | $4.29 | 8,944,950 |
| 2020-04-10 | $5.04 | $5.05 | $4.79 | $4.81 | $4.36 | 20,992,550 |
| 2020-04-09 | $4.92 | $5.09 | $4.88 | $5.08 | $4.61 | 24,210,770 |
| 2020-04-08 | $4.91 | $5.06 | $4.90 | $4.99 | $4.52 | 18,168,820 |
| 2020-04-07 | $4.85 | $5.03 | $4.81 | $5.00 | $4.53 | 23,923,790 |
| 2020-04-06 | $4.73 | $4.73 | $4.73 | $4.73 | $4.29 | 0 |
| 2020-04-03 | $4.87 | $4.90 | $4.71 | $4.73 | $4.29 | 16,193,150 |
| 2020-04-02 | $4.67 | $4.88 | $4.66 | $4.88 | $4.42 | 14,452,250 |
| 2020-04-01 | $4.72 | $4.93 | $4.70 | $4.72 | $4.28 | 17,014,030 |
| 2020-03-31 | $4.85 | $4.88 | $4.65 | $4.66 | $4.23 | 12,177,920 |
| 2020-03-30 | $4.85 | $4.85 | $4.66 | $4.79 | $4.34 | 15,911,070 |
| 2020-03-27 | $5.15 | $5.17 | $4.94 | $4.96 | $4.50 | 14,274,150 |
| 2020-03-26 | $5.08 | $5.23 | $5.03 | $5.07 | $4.60 | 14,569,610 |
| 2020-03-25 | $5.13 | $5.26 | $5.08 | $5.15 | $4.67 | 21,336,970 |
| 2020-03-24 | $4.95 | $5.00 | $4.77 | $4.96 | $4.50 | 13,871,160 |
| 2020-03-23 | $4.99 | $5.03 | $4.83 | $4.86 | $4.41 | 17,760,180 |
| 2020-03-20 | $5.27 | $5.36 | $5.08 | $5.15 | $4.67 | 18,590,190 |
| 2020-03-19 | $5.05 | $5.18 | $5.01 | $5.14 | $4.66 | 18,522,630 |
| 2020-03-18 | $5.25 | $5.34 | $5.04 | $5.05 | $4.58 | 22,952,680 |
| 2020-03-17 | $5.15 | $5.28 | $5.00 | $5.19 | $4.71 | 23,156,690 |
| 2020-03-16 | $5.52 | $5.55 | $5.01 | $5.09 | $4.62 | 29,106,120 |
| 2020-03-13 | $5.25 | $5.56 | $5.18 | $5.50 | $4.99 | 29,787,510 |
| 2020-03-12 | $5.60 | $5.74 | $5.47 | $5.57 | $5.05 | 23,276,280 |
| 2020-03-11 | $6.00 | $6.03 | $5.69 | $5.71 | $5.18 | 26,139,740 |
| 2020-03-10 | $5.62 | $6.00 | $5.59 | $5.97 | $5.41 | 33,455,140 |
| 2020-03-09 | $6.22 | $6.28 | $5.77 | $5.78 | $5.24 | 48,879,970 |
| 2020-03-06 | $6.45 | $6.58 | $6.32 | $6.41 | $5.81 | 31,562,200 |
| 2020-03-05 | $6.49 | $6.78 | $6.43 | $6.68 | $6.06 | 47,477,820 |
| 2020-03-04 | $6.41 | $6.58 | $6.20 | $6.46 | $5.86 | 34,883,480 |
| 2020-03-03 | $6.90 | $6.98 | $6.43 | $6.55 | $5.94 | 50,494,840 |
| 2020-03-02 | $6.55 | $6.75 | $6.32 | $6.66 | $6.04 | 46,272,250 |
| 2020-02-28 | $6.45 | $6.76 | $6.40 | $6.40 | $5.80 | 59,127,370 |
| 2020-02-27 | $7.36 | $7.45 | $6.82 | $7.11 | $6.45 | 63,724,400 |
| 2020-02-26 | $7.56 | $8.10 | $7.09 | $7.11 | $6.45 | 128,717,200 |
| 2020-02-25 | $6.41 | $7.37 | $6.30 | $7.37 | $6.68 | 95,721,490 |
| 2020-02-24 | $6.71 | $6.89 | $6.64 | $6.70 | $6.08 | 72,634,850 |
| 2020-02-21 | $7.00 | $7.45 | $6.91 | $6.97 | $6.32 | 101,286,340 |
| 2020-02-20 | $6.87 | $7.57 | $6.66 | $7.25 | $6.57 | 131,377,680 |
| 2020-02-19 | $7.58 | $7.58 | $6.92 | $7.01 | $6.36 | 179,588,590 |
| 2020-02-18 | $6.35 | $6.89 | $6.26 | $6.89 | $6.25 | 36,306,460 |
| 2020-02-17 | $6.05 | $6.26 | $6.02 | $6.26 | $5.68 | 83,469,450 |
| 2020-02-14 | $5.60 | $5.85 | $5.56 | $5.69 | $5.16 | 45,229,170 |
| 2020-02-13 | $5.79 | $5.95 | $5.59 | $5.59 | $5.07 | 62,822,370 |
| 2020-02-12 | $5.69 | $6.10 | $5.61 | $5.90 | $5.35 | 72,881,950 |
| 2020-02-11 | $6.10 | $6.49 | $5.73 | $5.82 | $5.28 | 119,348,690 |
| 2020-02-10 | $5.27 | $5.94 | $5.27 | $5.94 | $5.39 | 68,075,070 |
| 2020-02-07 | $5.54 | $5.65 | $5.30 | $5.40 | $4.90 | 57,302,340 |
| 2020-02-06 | $5.08 | $5.66 | $5.02 | $5.66 | $5.13 | 76,532,060 |
| 2020-02-05 | $5.25 | $5.68 | $5.18 | $5.35 | $4.85 | 80,769,780 |
| 2020-02-04 | $4.66 | $5.25 | $4.66 | $5.22 | $4.73 | 64,493,090 |
| 2020-02-03 | $4.77 | $4.82 | $4.77 | $4.77 | $4.33 | 10,189,200 |
| 2020-01-31 | $5.30 | $5.30 | $5.30 | $5.30 | $4.81 | 0 |
| 2020-01-30 | $5.30 | $5.30 | $5.30 | $5.30 | $4.81 | 0 |
| 2020-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $4.81 | 0 |
| 2020-01-28 | $5.30 | $5.30 | $5.30 | $5.30 | $4.81 | 0 |
| 2020-01-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.81 | 0 |
| 2020-01-24 | $5.30 | $5.30 | $5.30 | $5.30 | $4.81 | 0 |
| 2020-01-23 | $5.19 | $5.56 | $5.10 | $5.30 | $4.81 | 69,688,890 |
| 2020-01-22 | $4.82 | $5.30 | $4.82 | $5.30 | $4.81 | 41,386,680 |
| 2020-01-21 | $4.91 | $4.93 | $4.79 | $4.82 | $4.37 | 21,525,700 |
| 2020-01-20 | $4.87 | $4.98 | $4.77 | $4.95 | $4.49 | 23,789,490 |
| 2020-01-17 | $5.03 | $5.06 | $4.86 | $4.88 | $4.42 | 27,737,170 |
| 2020-01-16 | $5.08 | $5.16 | $4.98 | $4.99 | $4.52 | 28,630,770 |
| 2020-01-15 | $5.14 | $5.24 | $5.03 | $5.08 | $4.61 | 38,872,000 |
| 2020-01-14 | $5.50 | $5.55 | $5.20 | $5.23 | $4.74 | 59,401,420 |
| 2020-01-13 | $5.35 | $5.53 | $5.18 | $5.42 | $4.91 | 54,956,770 |
| 2020-01-10 | $5.50 | $5.66 | $5.30 | $5.33 | $4.83 | 81,380,020 |
| 2020-01-09 | $5.60 | $5.89 | $5.31 | $5.89 | $5.34 | 105,559,780 |
| 2020-01-08 | $5.60 | $5.75 | $5.16 | $5.35 | $4.85 | 131,369,980 |
| 2020-01-07 | $5.23 | $5.23 | $5.23 | $5.23 | $4.74 | 7,125,440 |
| 2020-01-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.31 | 11,066,340 |
| 2020-01-03 | $4.30 | $4.36 | $4.26 | $4.32 | $3.92 | 16,739,150 |
| 2020-01-02 | $4.15 | $4.36 | $4.13 | $4.32 | $3.92 | 31,264,680 |
| 2020-01-01 | $4.14 | $4.14 | $4.14 | $4.14 | $3.75 | 0 |
| 2019-12-31 | $4.12 | $4.46 | $4.06 | $4.14 | $3.75 | 31,974,160 |
| 2019-12-30 | $4.09 | $4.15 | $4.04 | $4.10 | $3.72 | 19,300,240 |
| 2019-12-27 | $4.15 | $4.17 | $4.07 | $4.14 | $3.75 | 10,467,350 |
| 2019-12-26 | $3.99 | $4.15 | $3.99 | $4.15 | $3.76 | 15,461,120 |
| 2019-12-25 | $4.08 | $4.10 | $3.99 | $4.01 | $3.64 | 8,603,740 |
| 2019-12-24 | $4.01 | $4.12 | $4.01 | $4.08 | $3.70 | 5,899,780 |
| 2019-12-23 | $4.08 | $4.10 | $3.98 | $3.99 | $3.62 | 5,348,950 |
| 2019-12-20 | $4.15 | $4.17 | $4.09 | $4.09 | $3.71 | 5,964,990 |
| 2019-12-19 | $4.08 | $4.17 | $4.07 | $4.15 | $3.76 | 7,259,990 |
| 2019-12-18 | $4.08 | $4.11 | $4.05 | $4.07 | $3.69 | 6,102,460 |
| 2019-12-17 | $4.06 | $4.09 | $4.05 | $4.08 | $3.70 | 6,462,780 |
| 2019-12-16 | $3.98 | $4.07 | $3.92 | $4.06 | $3.68 | 9,589,100 |
| 2019-12-13 | $3.93 | $3.97 | $3.91 | $3.96 | $3.59 | 4,801,880 |
| 2019-12-12 | $3.94 | $3.94 | $3.89 | $3.91 | $3.55 | 3,340,590 |
| 2019-12-11 | $3.96 | $3.97 | $3.92 | $3.94 | $3.57 | 3,578,780 |
| 2019-12-10 | $3.92 | $3.95 | $3.90 | $3.95 | $3.58 | 4,068,130 |
| 2019-12-09 | $3.96 | $3.96 | $3.91 | $3.95 | $3.58 | 3,197,970 |
| 2019-12-06 | $3.93 | $3.96 | $3.90 | $3.95 | $3.58 | 3,854,250 |
| 2019-12-05 | $3.90 | $3.96 | $3.90 | $3.92 | $3.55 | 5,130,600 |
| 2019-12-04 | $3.81 | $4.00 | $3.78 | $3.92 | $3.55 | 10,890,560 |
| 2019-12-03 | $3.79 | $3.83 | $3.77 | $3.82 | $3.46 | 2,360,470 |
| 2019-12-02 | $3.81 | $3.84 | $3.79 | $3.80 | $3.45 | 1,996,250 |
| 2019-11-29 | $3.80 | $3.80 | $3.77 | $3.80 | $3.45 | 2,540,460 |
| 2019-11-28 | $3.84 | $3.88 | $3.78 | $3.79 | $3.44 | 4,089,170 |
| 2019-11-27 | $3.85 | $3.87 | $3.84 | $3.85 | $3.49 | 2,406,010 |
| 2019-11-26 | $3.90 | $3.91 | $3.85 | $3.87 | $3.51 | 2,863,410 |
| 2019-11-25 | $3.85 | $3.91 | $3.81 | $3.90 | $3.54 | 4,887,560 |
| 2019-11-22 | $3.84 | $3.87 | $3.80 | $3.85 | $3.49 | 4,116,850 |
| 2019-11-21 | $3.80 | $3.86 | $3.79 | $3.83 | $3.47 | 2,543,740 |
| 2019-11-20 | $3.85 | $3.88 | $3.81 | $3.82 | $3.46 | 3,317,850 |
| 2019-11-19 | $3.81 | $3.87 | $3.79 | $3.86 | $3.50 | 3,784,120 |
| 2019-11-18 | $3.76 | $3.81 | $3.75 | $3.80 | $3.45 | 2,078,500 |
| 2019-11-15 | $3.82 | $3.83 | $3.77 | $3.77 | $3.42 | 2,585,720 |
| 2019-11-14 | $3.81 | $3.83 | $3.79 | $3.82 | $3.46 | 3,930,410 |
| 2019-11-13 | $3.86 | $3.86 | $3.77 | $3.81 | $3.45 | 4,903,500 |
| 2019-11-12 | $3.82 | $3.87 | $3.81 | $3.87 | $3.51 | 5,248,380 |
| 2019-11-11 | $3.99 | $3.99 | $3.80 | $3.83 | $3.47 | 10,726,490 |
| 2019-11-08 | $4.13 | $4.15 | $4.01 | $4.01 | $3.64 | 10,641,770 |
| 2019-11-07 | $4.15 | $4.19 | $4.07 | $4.13 | $3.74 | 11,113,850 |
| 2019-11-06 | $4.22 | $4.36 | $4.16 | $4.20 | $3.81 | 12,058,190 |
| 2019-11-05 | $4.31 | $4.33 | $4.14 | $4.20 | $3.81 | 15,179,210 |
| 2019-11-04 | $4.39 | $4.41 | $4.23 | $4.35 | $3.94 | 18,437,170 |
| 2019-11-01 | $4.24 | $4.64 | $4.21 | $4.37 | $3.96 | 30,650,020 |
| 2019-10-31 | $4.32 | $4.35 | $4.19 | $4.22 | $3.83 | 9,710,190 |
| 2019-10-30 | $4.28 | $4.40 | $4.23 | $4.33 | $3.93 | 13,082,480 |
| 2019-10-29 | $4.28 | $4.46 | $4.24 | $4.32 | $3.92 | 19,857,530 |
| 2019-10-28 | $4.11 | $4.32 | $4.11 | $4.29 | $3.89 | 21,625,320 |
| 2019-10-25 | $4.00 | $4.25 | $3.97 | $4.18 | $3.79 | 20,954,300 |
| 2019-10-24 | $3.99 | $4.12 | $3.98 | $4.03 | $3.65 | 9,874,550 |
| 2019-10-23 | $3.99 | $4.03 | $3.97 | $3.98 | $3.61 | 4,143,340 |
| 2019-10-22 | $3.94 | $3.99 | $3.93 | $3.98 | $3.61 | 4,760,050 |
| 2019-10-21 | $3.92 | $4.10 | $3.83 | $4.00 | $3.63 | 8,636,070 |
| 2019-10-18 | $4.00 | $4.05 | $3.88 | $3.94 | $3.57 | 5,283,020 |
| 2019-10-17 | $4.03 | $4.05 | $3.99 | $4.00 | $3.63 | 2,816,880 |
| 2019-10-16 | $4.06 | $4.12 | $4.03 | $4.03 | $3.65 | 4,538,640 |
| 2019-10-15 | $4.10 | $4.11 | $4.04 | $4.07 | $3.69 | 5,457,040 |
| 2019-10-14 | $4.09 | $4.15 | $4.07 | $4.09 | $3.71 | 7,406,140 |
| 2019-10-11 | $3.97 | $4.11 | $3.97 | $4.05 | $3.67 | 8,664,560 |
| 2019-10-10 | $3.88 | $4.03 | $3.87 | $3.99 | $3.62 | 6,547,510 |
| 2019-10-09 | $3.83 | $3.89 | $3.76 | $3.87 | $3.51 | 3,388,460 |
| 2019-10-08 | $3.81 | $3.85 | $3.81 | $3.83 | $3.47 | 2,948,420 |
| 2019-10-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.46 | 0 |
| 2019-10-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.46 | 0 |
| 2019-10-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.46 | 0 |
| 2019-10-02 | $3.82 | $3.82 | $3.82 | $3.82 | $3.46 | 0 |
| 2019-10-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.46 | 0 |
| 2019-09-30 | $3.86 | $3.87 | $3.81 | $3.82 | $3.46 | 2,244,360 |
| 2019-09-27 | $3.82 | $3.90 | $3.82 | $3.85 | $3.49 | 3,823,770 |
| 2019-09-26 | $3.98 | $3.99 | $3.81 | $3.83 | $3.47 | 5,509,640 |
| 2019-09-25 | $4.06 | $4.08 | $3.95 | $3.96 | $3.59 | 6,029,200 |
| 2019-09-24 | $4.12 | $4.13 | $4.05 | $4.07 | $3.69 | 3,975,300 |
| 2019-09-23 | $4.12 | $4.15 | $4.04 | $4.10 | $3.72 | 4,732,450 |
| 2019-09-20 | $4.16 | $4.19 | $4.12 | $4.13 | $3.74 | 4,614,670 |
| 2019-09-19 | $4.08 | $4.16 | $4.06 | $4.16 | $3.77 | 5,662,720 |
| 2019-09-18 | $4.03 | $4.12 | $4.03 | $4.08 | $3.70 | 7,009,590 |
| 2019-09-17 | $4.19 | $4.19 | $4.02 | $4.04 | $3.66 | 7,365,560 |
| 2019-09-16 | $4.17 | $4.22 | $4.15 | $4.18 | $3.79 | 6,291,070 |
| 2019-09-13 | $4.18 | $4.18 | $4.18 | $4.18 | $3.79 | 0 |
| 2019-09-12 | $4.12 | $4.19 | $4.11 | $4.18 | $3.79 | 6,094,920 |
| 2019-09-11 | $4.12 | $4.17 | $4.12 | $4.12 | $3.74 | 7,292,490 |
| 2019-09-10 | $4.15 | $4.15 | $4.05 | $4.12 | $3.74 | 6,991,920 |
| 2019-09-09 | $4.01 | $4.20 | $4.00 | $4.13 | $3.74 | 10,375,020 |
| 2019-09-06 | $4.00 | $4.03 | $3.96 | $4.00 | $3.63 | 6,381,720 |
| 2019-09-05 | $3.97 | $4.06 | $3.97 | $3.98 | $3.61 | 10,244,060 |
| 2019-09-04 | $3.91 | $3.96 | $3.91 | $3.96 | $3.59 | 6,934,160 |
| 2019-09-03 | $3.93 | $3.95 | $3.88 | $3.92 | $3.55 | 5,098,820 |
| 2019-09-02 | $3.84 | $3.92 | $3.82 | $3.91 | $3.55 | 5,248,550 |
| 2019-08-30 | $3.95 | $3.98 | $3.79 | $3.84 | $3.48 | 7,995,800 |
| 2019-08-29 | $3.91 | $3.97 | $3.89 | $3.94 | $3.57 | 6,338,690 |
| 2019-08-28 | $3.92 | $3.94 | $3.87 | $3.90 | $3.54 | 7,638,020 |
| 2019-08-27 | $3.85 | $3.96 | $3.84 | $3.95 | $3.58 | 10,519,040 |
| 2019-08-26 | $3.81 | $3.85 | $3.77 | $3.85 | $3.49 | 3,561,890 |
| 2019-08-23 | $3.90 | $3.91 | $3.87 | $3.90 | $3.54 | 2,813,580 |
| 2019-08-22 | $3.88 | $3.89 | $3.85 | $3.88 | $3.52 | 2,959,480 |
| 2019-08-21 | $3.83 | $3.93 | $3.83 | $3.88 | $3.52 | 3,661,450 |
| 2019-08-20 | $3.85 | $3.95 | $3.82 | $3.85 | $3.49 | 5,920,200 |
| 2019-08-19 | $3.77 | $3.87 | $3.77 | $3.85 | $3.49 | 4,238,960 |
| 2019-08-16 | $3.71 | $3.79 | $3.71 | $3.75 | $3.40 | 3,580,360 |
| 2019-08-15 | $3.66 | $3.74 | $3.63 | $3.72 | $3.37 | 4,355,460 |
| 2019-08-14 | $3.74 | $3.79 | $3.71 | $3.72 | $3.37 | 5,497,480 |
| 2019-08-13 | $3.73 | $3.75 | $3.70 | $3.71 | $3.36 | 1,856,690 |
| 2019-08-12 | $3.69 | $3.76 | $3.69 | $3.76 | $3.41 | 2,410,940 |
| 2019-08-09 | $3.80 | $3.82 | $3.70 | $3.72 | $3.37 | 3,009,560 |
| 2019-08-08 | $3.78 | $3.81 | $3.77 | $3.78 | $3.43 | 2,348,930 |
| 2019-08-07 | $3.81 | $3.83 | $3.76 | $3.78 | $3.43 | 2,957,930 |
| 2019-08-06 | $3.83 | $3.86 | $3.75 | $3.78 | $3.43 | 6,819,390 |
| 2019-08-05 | $4.00 | $4.02 | $3.94 | $3.94 | $3.57 | 3,896,690 |
| 2019-08-02 | $4.03 | $4.03 | $3.96 | $4.01 | $3.64 | 6,974,620 |
| 2019-08-01 | $4.04 | $4.08 | $4.01 | $4.07 | $3.69 | 4,745,070 |
| 2019-07-31 | $4.06 | $4.11 | $4.00 | $4.05 | $3.67 | 4,743,930 |
| 2019-07-30 | $4.05 | $4.09 | $4.04 | $4.05 | $3.67 | 3,831,690 |
| 2019-07-29 | $4.06 | $4.07 | $4.01 | $4.04 | $3.66 | 3,350,590 |
| 2019-07-26 | $4.03 | $4.07 | $4.03 | $4.07 | $3.69 | 2,741,720 |
| 2019-07-25 | $4.05 | $4.07 | $4.02 | $4.05 | $3.67 | 4,172,380 |
| 2019-07-24 | $4.01 | $4.09 | $4.00 | $4.05 | $3.67 | 4,081,880 |
| 2019-07-23 | $3.98 | $4.01 | $3.96 | $4.01 | $3.64 | 3,704,600 |
| 2019-07-22 | $4.06 | $4.09 | $3.97 | $3.98 | $3.61 | 5,538,520 |
| 2019-07-19 | $4.07 | $4.12 | $4.06 | $4.07 | $3.69 | 4,160,140 |
| 2019-07-18 | $4.13 | $4.14 | $4.06 | $4.07 | $3.69 | 5,136,130 |
| 2019-07-17 | $4.11 | $4.18 | $4.09 | $4.15 | $3.76 | 7,895,740 |
| 2019-07-16 | $4.12 | $4.16 | $4.11 | $4.12 | $3.74 | 4,873,320 |
| 2019-07-15 | $4.10 | $4.17 | $4.06 | $4.13 | $3.74 | 7,502,200 |
| 2019-07-12 | $4.14 | $4.16 | $4.08 | $4.11 | $3.73 | 6,474,850 |
| 2019-07-11 | $4.22 | $4.23 | $4.12 | $4.14 | $3.75 | 6,685,670 |
| 2019-07-10 | $4.24 | $4.25 | $4.17 | $4.20 | $3.81 | 2,666,800 |
| 2019-07-09 | $4.22 | $4.26 | $4.20 | $4.23 | $3.84 | 2,612,930 |
| 2019-07-08 | $4.40 | $4.40 | $4.22 | $4.22 | $3.83 | 4,492,740 |
| 2019-07-05 | $4.41 | $4.44 | $4.39 | $4.41 | $4.00 | 2,693,390 |
| 2019-07-04 | $4.42 | $4.47 | $4.40 | $4.43 | $4.02 | 3,498,590 |
| 2019-07-03 | $4.49 | $4.49 | $4.42 | $4.44 | $4.03 | 4,158,860 |
| 2019-07-02 | $4.51 | $4.52 | $4.47 | $4.48 | $4.06 | 3,976,920 |
| 2019-07-01 | $4.47 | $4.54 | $4.47 | $4.51 | $4.09 | 6,313,300 |
| 2019-06-28 | $4.47 | $4.48 | $4.37 | $4.41 | $4.00 | 3,945,950 |
| 2019-06-27 | $4.45 | $4.52 | $4.43 | $4.45 | $4.04 | 4,821,910 |
| 2019-06-26 | $4.38 | $4.56 | $4.36 | $4.42 | $4.01 | 5,315,630 |
| 2019-06-25 | $4.48 | $4.49 | $4.35 | $4.40 | $3.99 | 5,391,750 |
| 2019-06-24 | $4.47 | $4.52 | $4.44 | $4.47 | $4.05 | 6,076,020 |
| 2019-06-21 | $4.43 | $4.64 | $4.43 | $4.51 | $4.09 | 13,892,290 |
| 2019-06-20 | $4.27 | $4.39 | $4.20 | $4.38 | $3.97 | 10,079,230 |
| 2019-06-19 | $4.31 | $4.34 | $4.27 | $4.28 | $3.88 | 7,315,890 |
| 2019-06-18 | $4.25 | $4.27 | $4.20 | $4.23 | $3.84 | 2,909,950 |
| 2019-06-17 | $4.17 | $4.26 | $4.16 | $4.23 | $3.84 | 4,540,340 |
| 2019-06-14 | $4.33 | $4.34 | $4.14 | $4.19 | $3.80 | 5,032,080 |
| 2019-06-13 | $4.31 | $4.35 | $4.27 | $4.34 | $3.94 | 3,878,840 |
| 2019-06-12 | $4.32 | $4.39 | $4.29 | $4.31 | $3.91 | 4,896,980 |
| 2019-06-11 | $4.24 | $4.35 | $4.22 | $4.35 | $3.94 | 7,051,770 |
| 2019-06-10 | $4.23 | $4.30 | $4.19 | $4.22 | $3.83 | 3,682,280 |
| 2019-06-07 | $4.19 | $4.19 | $4.19 | $4.19 | $3.80 | 0 |
| 2019-06-06 | $4.17 | $4.20 | $4.14 | $4.19 | $3.80 | 3,619,990 |
| 2019-06-05 | $4.29 | $4.31 | $4.20 | $4.21 | $3.82 | 3,836,000 |
| 2019-06-04 | $4.28 | $4.28 | $4.18 | $4.21 | $3.82 | 4,363,500 |
| 2019-06-03 | $4.32 | $4.37 | $4.23 | $4.28 | $3.88 | 6,967,400 |
| 2019-05-31 | $4.31 | $4.41 | $4.27 | $4.37 | $3.96 | 9,251,760 |
| 2019-05-30 | $4.73 | $4.73 | $4.27 | $4.34 | $3.94 | 24,273,460 |
| 2019-05-29 | $4.90 | $4.90 | $4.73 | $4.74 | $4.30 | 12,837,660 |
| 2019-05-28 | $5.12 | $5.33 | $5.10 | $5.16 | $4.45 | 13,019,120 |
| 2019-05-27 | $5.05 | $5.19 | $5.02 | $5.18 | $4.47 | 6,649,220 |
| 2019-05-24 | $5.05 | $5.09 | $5.02 | $5.06 | $4.37 | 4,323,650 |
| 2019-05-23 | $5.05 | $5.08 | $5.02 | $5.05 | $4.36 | 4,536,040 |
| 2019-05-22 | $5.08 | $5.13 | $5.03 | $5.05 | $4.36 | 5,537,100 |
| 2019-05-21 | $5.00 | $5.11 | $5.00 | $5.08 | $4.38 | 5,885,150 |
| 2019-05-20 | $4.98 | $5.03 | $4.93 | $5.02 | $4.33 | 4,256,290 |
| 2019-05-17 | $5.23 | $5.24 | $4.99 | $5.01 | $4.32 | 11,705,260 |
| 2019-05-16 | $5.20 | $5.23 | $5.17 | $5.21 | $4.50 | 7,986,930 |
| 2019-05-15 | $5.17 | $5.25 | $5.12 | $5.21 | $4.50 | 13,804,240 |
| 2019-05-14 | $5.17 | $5.29 | $5.09 | $5.14 | $4.44 | 22,413,850 |
| 2019-05-13 | $5.09 | $5.65 | $5.03 | $5.39 | $4.65 | 34,747,390 |
| 2019-05-10 | $5.06 | $5.16 | $4.92 | $5.14 | $4.44 | 11,648,330 |
| 2019-05-09 | $5.01 | $5.06 | $5.00 | $5.03 | $4.34 | 4,700,420 |
| 2019-05-08 | $4.98 | $5.09 | $4.90 | $5.02 | $4.33 | 6,609,910 |
| 2019-05-07 | $5.13 | $5.14 | $4.98 | $5.06 | $4.37 | 7,420,060 |
| 2019-05-06 | $5.31 | $5.34 | $5.00 | $5.03 | $4.34 | 12,617,450 |
| 2019-05-03 | $5.51 | $5.51 | $5.51 | $5.51 | $4.76 | 0 |
| 2019-05-02 | $5.51 | $5.51 | $5.51 | $5.51 | $4.76 | 0 |
| 2019-05-01 | $5.51 | $5.51 | $5.51 | $5.51 | $4.76 | 0 |
| 2019-04-30 | $5.44 | $5.54 | $5.39 | $5.51 | $4.76 | 7,163,510 |
| 2019-04-29 | $5.79 | $5.82 | $5.40 | $5.43 | $4.69 | 12,967,560 |
| 2019-04-26 | $5.80 | $5.92 | $5.79 | $5.81 | $5.01 | 8,660,470 |
| 2019-04-25 | $6.14 | $6.14 | $5.81 | $5.83 | $5.03 | 12,734,350 |
| 2019-04-24 | $6.16 | $6.18 | $6.06 | $6.15 | $5.31 | 9,345,690 |
| 2019-04-23 | $6.13 | $6.32 | $6.05 | $6.13 | $5.29 | 10,997,840 |
| 2019-04-22 | $6.32 | $6.34 | $6.11 | $6.12 | $5.28 | 10,642,650 |
| 2019-04-19 | $6.26 | $6.29 | $6.18 | $6.29 | $5.43 | 7,714,840 |
| 2019-04-18 | $6.32 | $6.42 | $6.23 | $6.26 | $5.40 | 8,842,680 |
| 2019-04-17 | $6.36 | $6.41 | $6.29 | $6.32 | $5.45 | 10,513,380 |
| 2019-04-16 | $6.15 | $6.40 | $6.10 | $6.36 | $5.49 | 11,592,780 |
| 2019-04-15 | $6.30 | $6.45 | $6.14 | $6.16 | $5.32 | 13,307,220 |
| 2019-04-12 | $6.38 | $6.40 | $6.12 | $6.23 | $5.38 | 13,592,880 |
| 2019-04-11 | $6.36 | $6.58 | $6.34 | $6.38 | $5.51 | 20,867,540 |
| 2019-04-10 | $6.31 | $6.44 | $6.18 | $6.34 | $5.47 | 14,654,200 |
| 2019-04-09 | $6.38 | $6.41 | $6.25 | $6.31 | $5.45 | 14,688,350 |
| 2019-04-08 | $6.55 | $6.67 | $6.32 | $6.44 | $5.56 | 29,238,110 |
| 2019-04-05 | $6.37 | $6.37 | $6.37 | $6.37 | $5.50 | 0 |
| 2019-04-04 | $6.20 | $6.54 | $6.18 | $6.37 | $5.50 | 29,558,880 |
| 2019-04-03 | $6.10 | $6.21 | $6.02 | $6.17 | $5.32 | 17,093,100 |
| 2019-04-02 | $6.13 | $6.19 | $6.06 | $6.10 | $5.26 | 15,979,640 |
| 2019-04-01 | $5.91 | $6.08 | $5.89 | $6.07 | $5.24 | 18,104,010 |
| 2019-03-29 | $5.73 | $5.89 | $5.67 | $5.87 | $5.07 | 11,548,690 |
| 2019-03-28 | $5.81 | $5.84 | $5.70 | $5.74 | $4.95 | 7,905,600 |
| 2019-03-27 | $5.74 | $5.80 | $5.67 | $5.77 | $4.98 | 8,883,880 |
| 2019-03-26 | $6.03 | $6.03 | $5.70 | $5.73 | $4.95 | 13,809,150 |
| 2019-03-25 | $5.96 | $6.04 | $5.92 | $5.96 | $5.14 | 9,182,530 |
| 2019-03-22 | $6.03 | $6.08 | $5.94 | $6.04 | $5.21 | 12,779,220 |
| 2019-03-21 | $6.04 | $6.17 | $6.00 | $6.05 | $5.22 | 16,883,900 |
| 2019-03-20 | $6.05 | $6.08 | $5.88 | $5.99 | $5.17 | 11,919,110 |
| 2019-03-19 | $6.09 | $6.12 | $6.01 | $6.07 | $5.24 | 12,214,730 |
| 2019-03-18 | $5.90 | $6.10 | $5.89 | $6.09 | $5.26 | 17,868,320 |
| 2019-03-15 | $5.78 | $5.96 | $5.77 | $5.88 | $5.07 | 15,172,000 |
| 2019-03-14 | $5.97 | $6.02 | $5.67 | $5.76 | $4.97 | 18,470,410 |
| 2019-03-13 | $6.10 | $6.17 | $5.99 | $6.05 | $5.22 | 19,575,800 |
| 2019-03-12 | $6.18 | $6.24 | $6.03 | $6.15 | $5.31 | 24,447,450 |
| 2019-03-11 | $5.81 | $6.15 | $5.81 | $6.12 | $5.28 | 21,733,080 |
| 2019-03-08 | $5.86 | $6.26 | $5.76 | $5.85 | $5.05 | 27,839,000 |
| 2019-03-07 | $5.83 | $6.14 | $5.79 | $5.96 | $5.14 | 24,299,230 |
| 2019-03-06 | $5.82 | $5.85 | $5.68 | $5.82 | $5.02 | 21,069,930 |
| 2019-03-05 | $5.58 | $5.77 | $5.57 | $5.77 | $4.98 | 21,886,360 |
| 2019-03-04 | $5.62 | $5.78 | $5.56 | $5.60 | $4.83 | 21,017,230 |
| 2019-03-01 | $5.65 | $5.69 | $5.48 | $5.60 | $4.83 | 13,198,550 |
| 2019-02-28 | $5.57 | $5.66 | $5.53 | $5.63 | $4.86 | 14,080,220 |
| 2019-02-27 | $5.50 | $5.68 | $5.43 | $5.52 | $4.76 | 18,804,280 |
| 2019-02-26 | $5.56 | $5.62 | $5.47 | $5.49 | $4.74 | 18,887,790 |
| 2019-02-25 | $5.37 | $5.59 | $5.32 | $5.56 | $4.80 | 20,799,520 |
| 2019-02-22 | $5.17 | $5.34 | $5.16 | $5.32 | $4.59 | 14,165,470 |
| 2019-02-21 | $5.24 | $5.31 | $5.14 | $5.17 | $4.46 | 11,223,940 |
| 2019-02-20 | $5.28 | $5.29 | $5.16 | $5.23 | $4.51 | 7,987,980 |
| 2019-02-19 | $5.29 | $5.35 | $5.21 | $5.26 | $4.54 | 10,505,510 |
| 2019-02-18 | $5.15 | $5.30 | $5.15 | $5.27 | $4.55 | 9,788,210 |
| 2019-02-15 | $5.17 | $5.20 | $5.12 | $5.13 | $4.43 | 7,647,460 |
| 2019-02-14 | $5.10 | $5.23 | $5.09 | $5.18 | $4.47 | 11,736,230 |
| 2019-02-13 | $5.03 | $5.14 | $5.01 | $5.11 | $4.41 | 10,060,570 |
| 2019-02-12 | $4.99 | $5.06 | $4.97 | $5.03 | $4.34 | 6,820,110 |
| 2019-02-11 | $4.90 | $5.02 | $4.88 | $5.01 | $4.32 | 6,894,980 |
| 2019-02-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.22 | 0 |
| 2019-02-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.22 | 0 |
| 2019-02-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.22 | 0 |
| 2019-02-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.22 | 0 |
| 2019-02-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.22 | 0 |
| 2019-02-01 | $4.72 | $4.89 | $4.71 | $4.89 | $4.22 | 3,783,200 |
| 2019-01-31 | $4.79 | $4.86 | $4.66 | $4.71 | $4.06 | 5,293,570 |
| 2019-01-30 | $4.88 | $4.89 | $4.76 | $4.79 | $4.13 | 5,553,530 |
| 2019-01-29 | $4.99 | $4.99 | $4.84 | $4.89 | $4.22 | 5,478,840 |
| 2019-01-28 | $5.08 | $5.13 | $4.98 | $4.99 | $4.31 | 4,850,950 |
| 2019-01-25 | $5.12 | $5.13 | $5.03 | $5.07 | $4.38 | 4,533,290 |
| 2019-01-24 | $5.04 | $5.18 | $5.01 | $5.10 | $4.40 | 6,405,650 |
| 2019-01-23 | $5.02 | $5.06 | $5.00 | $5.03 | $4.34 | 2,995,570 |
| 2019-01-22 | $5.06 | $5.12 | $5.01 | $5.03 | $4.34 | 5,315,350 |
| 2019-01-21 | $5.01 | $5.05 | $4.98 | $5.04 | $4.35 | 4,846,760 |
| 2019-01-18 | $4.92 | $5.01 | $4.92 | $4.98 | $4.30 | 4,554,050 |
| 2019-01-17 | $5.03 | $5.04 | $4.92 | $4.93 | $4.25 | 6,221,680 |
| 2019-01-16 | $5.07 | $5.09 | $5.01 | $5.04 | $4.35 | 5,999,300 |
| 2019-01-15 | $5.12 | $5.15 | $4.99 | $5.07 | $4.38 | 10,053,330 |
| 2019-01-14 | $5.16 | $5.21 | $5.11 | $5.15 | $4.44 | 4,084,000 |
| 2019-01-11 | $5.14 | $5.18 | $5.11 | $5.18 | $4.47 | 4,836,760 |
| 2019-01-10 | $5.17 | $5.19 | $5.11 | $5.13 | $4.43 | 5,398,120 |
| 2019-01-09 | $5.21 | $5.29 | $5.14 | $5.15 | $4.44 | 12,881,400 |
| 2019-01-08 | $5.15 | $5.38 | $5.14 | $5.22 | $4.51 | 18,358,980 |
| 2019-01-07 | $5.05 | $5.14 | $4.97 | $5.10 | $4.40 | 9,179,970 |
| 2019-01-04 | $4.85 | $5.03 | $4.81 | $4.99 | $4.31 | 7,237,450 |
| 2019-01-03 | $4.92 | $4.97 | $4.88 | $4.90 | $4.23 | 4,731,100 |
| 2019-01-02 | $4.90 | $4.95 | $4.86 | $4.92 | $4.25 | 4,588,770 |
| 2019-01-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.21 | 0 |
| 2018-12-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.21 | 0 |
| 2018-12-28 | $4.83 | $4.95 | $4.81 | $4.88 | $4.21 | 4,495,390 |
| 2018-12-27 | $5.03 | $5.07 | $4.82 | $4.82 | $4.16 | 5,664,460 |
| 2018-12-26 | $5.14 | $5.14 | $5.14 | $5.14 | $4.44 | 0 |
| 2018-12-25 | $5.14 | $5.14 | $5.14 | $5.14 | $4.44 | 0 |
| 2018-12-24 | $5.11 | $5.20 | $5.09 | $5.14 | $4.44 | 6,451,500 |
| 2018-12-21 | $5.25 | $5.32 | $5.09 | $5.12 | $4.42 | 9,001,390 |
| 2018-12-20 | $5.30 | $5.33 | $5.20 | $5.26 | $4.54 | 12,364,020 |
| 2018-12-19 | $5.35 | $5.43 | $5.28 | $5.33 | $4.60 | 23,819,090 |
| 2018-12-18 | $5.15 | $5.70 | $5.14 | $5.57 | $4.81 | 44,118,210 |
| 2018-12-17 | $5.03 | $5.19 | $5.01 | $5.18 | $4.47 | 8,448,950 |
| 2018-12-14 | $5.20 | $5.23 | $5.04 | $5.06 | $4.37 | 8,986,400 |
| 2018-12-13 | $5.11 | $5.32 | $5.02 | $5.24 | $4.52 | 12,821,810 |
| 2018-12-12 | $5.08 | $5.11 | $5.03 | $5.10 | $4.40 | 4,207,200 |
| 2018-12-11 | $5.04 | $5.10 | $5.02 | $5.06 | $4.37 | 3,792,750 |
| 2018-12-10 | $5.05 | $5.11 | $5.01 | $5.04 | $4.35 | 4,942,070 |
| 2018-12-07 | $5.04 | $5.11 | $5.03 | $5.08 | $4.38 | 5,223,860 |
| 2018-12-06 | $5.18 | $5.20 | $5.00 | $5.02 | $4.33 | 10,861,290 |
| 2018-12-05 | $5.26 | $5.31 | $5.15 | $5.19 | $4.48 | 11,679,460 |
| 2018-12-04 | $5.32 | $5.37 | $5.28 | $5.33 | $4.60 | 5,704,620 |
| 2018-12-03 | $5.26 | $5.34 | $5.23 | $5.30 | $4.57 | 8,864,900 |
| 2018-11-30 | $5.09 | $5.15 | $4.98 | $5.12 | $4.42 | 7,652,130 |
| 2018-11-29 | $5.33 | $5.37 | $5.09 | $5.10 | $4.40 | 8,536,750 |
| 2018-11-28 | $5.28 | $5.35 | $5.16 | $5.33 | $4.60 | 10,907,270 |
| 2018-11-27 | $5.33 | $5.37 | $5.24 | $5.30 | $4.57 | 7,418,510 |
| 2018-11-26 | $5.28 | $5.40 | $5.24 | $5.28 | $4.56 | 7,228,190 |
| 2018-11-23 | $5.63 | $5.68 | $5.28 | $5.34 | $4.61 | 15,305,940 |
| 2018-11-22 | $5.74 | $5.78 | $5.63 | $5.66 | $4.88 | 8,967,130 |
| 2018-11-21 | $5.50 | $5.76 | $5.47 | $5.74 | $4.95 | 10,106,900 |
| 2018-11-20 | $5.61 | $5.76 | $5.55 | $5.56 | $4.80 | 12,388,100 |
| 2018-11-19 | $5.72 | $5.81 | $5.61 | $5.71 | $4.93 | 13,529,600 |
| 2018-11-16 | $5.79 | $5.86 | $5.67 | $5.69 | $4.91 | 16,858,540 |
| 2018-11-15 | $5.59 | $5.78 | $5.54 | $5.76 | $4.97 | 17,291,560 |
| 2018-11-14 | $5.49 | $5.73 | $5.46 | $5.58 | $4.82 | 20,668,070 |
| 2018-11-13 | $5.31 | $5.55 | $5.29 | $5.52 | $4.76 | 17,072,770 |
| 2018-11-12 | $5.22 | $5.41 | $5.22 | $5.39 | $4.65 | 8,294,890 |
| 2018-11-09 | $5.23 | $5.33 | $5.22 | $5.23 | $4.51 | 6,297,120 |
| 2018-11-08 | $5.50 | $5.50 | $5.29 | $5.30 | $4.57 | 9,759,800 |
| 2018-11-07 | $5.31 | $5.52 | $5.25 | $5.46 | $4.71 | 13,602,000 |
| 2018-11-06 | $5.38 | $5.42 | $5.24 | $5.28 | $4.56 | 10,641,640 |
| 2018-11-05 | $5.50 | $5.58 | $5.33 | $5.43 | $4.69 | 14,519,860 |
| 2018-11-02 | $5.43 | $5.57 | $5.41 | $5.53 | $4.77 | 14,950,920 |
| 2018-11-01 | $5.55 | $5.56 | $5.34 | $5.38 | $4.64 | 13,482,990 |
| 2018-10-31 | $5.43 | $5.58 | $5.40 | $5.50 | $4.75 | 12,260,280 |
| 2018-10-30 | $5.27 | $5.55 | $5.21 | $5.45 | $4.70 | 13,012,410 |
| 2018-10-29 | $5.24 | $5.36 | $5.18 | $5.32 | $4.59 | 7,949,010 |
| 2018-10-26 | $5.48 | $5.48 | $5.21 | $5.29 | $4.57 | 10,087,020 |
| 2018-10-25 | $5.18 | $5.48 | $5.16 | $5.40 | $4.66 | 10,842,050 |
| 2018-10-24 | $5.47 | $5.53 | $5.34 | $5.40 | $4.66 | 13,501,100 |
| 2018-10-23 | $5.51 | $5.66 | $5.46 | $5.52 | $4.76 | 17,110,810 |
| 2018-10-22 | $5.43 | $5.70 | $5.35 | $5.56 | $4.80 | 30,447,870 |
| 2018-10-19 | $5.04 | $5.44 | $5.03 | $5.40 | $4.66 | 19,589,420 |
| 2018-10-18 | $5.17 | $5.28 | $5.07 | $5.12 | $4.42 | 14,464,580 |
| 2018-10-17 | $5.16 | $5.32 | $5.02 | $5.29 | $4.57 | 20,402,030 |
| 2018-10-16 | $5.17 | $5.32 | $4.98 | $5.06 | $4.37 | 22,019,550 |
| 2018-10-15 | $5.35 | $5.37 | $5.16 | $5.19 | $4.48 | 21,874,070 |
| 2018-10-12 | $5.05 | $5.48 | $4.92 | $5.42 | $4.68 | 39,826,660 |
| 2018-10-11 | $4.72 | $5.30 | $4.68 | $5.08 | $4.38 | 37,864,070 |
| 2018-10-10 | $4.80 | $5.08 | $4.76 | $4.93 | $4.25 | 21,399,000 |
| 2018-10-09 | $4.59 | $4.66 | $4.55 | $4.62 | $3.99 | 3,574,340 |
| 2018-10-08 | $4.71 | $4.74 | $4.50 | $4.55 | $3.93 | 5,884,920 |
| 2018-10-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.12 | 0 |
| 2018-10-04 | $4.77 | $4.77 | $4.77 | $4.77 | $4.12 | 0 |
| 2018-10-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.12 | 0 |
| 2018-10-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.12 | 0 |
| 2018-10-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.12 | 0 |
| 2018-09-28 | $4.77 | $4.83 | $4.72 | $4.77 | $4.12 | 4,205,070 |
| 2018-09-27 | $4.84 | $4.87 | $4.75 | $4.75 | $4.10 | 4,021,560 |
| 2018-09-26 | $4.82 | $4.87 | $4.81 | $4.83 | $4.17 | 3,774,380 |
| 2018-09-25 | $4.88 | $4.88 | $4.81 | $4.82 | $4.16 | 4,483,090 |
| 2018-09-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.24 | 0 |
| 2018-09-21 | $4.85 | $4.95 | $4.79 | $4.91 | $4.24 | 6,598,250 |
| 2018-09-20 | $4.92 | $4.94 | $4.80 | $4.83 | $4.17 | 6,225,120 |
| 2018-09-19 | $4.93 | $4.98 | $4.87 | $4.92 | $4.25 | 7,880,890 |
| 2018-09-18 | $4.83 | $4.96 | $4.75 | $4.93 | $4.25 | 8,118,270 |
| 2018-09-17 | $4.71 | $4.85 | $4.65 | $4.80 | $4.14 | 7,347,510 |
| 2018-09-14 | $4.89 | $4.92 | $4.74 | $4.75 | $4.10 | 7,036,440 |
| 2018-09-13 | $4.90 | $4.93 | $4.81 | $4.90 | $4.23 | 8,887,500 |
| 2018-09-12 | $4.86 | $5.03 | $4.81 | $4.88 | $4.21 | 11,310,670 |
| 2018-09-11 | $4.70 | $4.82 | $4.66 | $4.82 | $4.16 | 7,518,880 |
| 2018-09-10 | $4.78 | $4.82 | $4.66 | $4.69 | $4.05 | 8,218,690 |
| 2018-09-07 | $4.70 | $4.90 | $4.70 | $4.82 | $4.16 | 11,945,270 |
| 2018-09-06 | $4.62 | $4.71 | $4.60 | $4.71 | $4.06 | 7,465,580 |
| 2018-09-05 | $4.62 | $4.80 | $4.60 | $4.63 | $4.00 | 9,766,500 |
| 2018-09-04 | $4.58 | $4.66 | $4.53 | $4.65 | $4.01 | 7,127,260 |
| 2018-09-03 | $4.51 | $4.65 | $4.44 | $4.60 | $3.97 | 6,434,580 |
| 2018-08-31 | $4.60 | $4.60 | $4.49 | $4.51 | $3.89 | 5,093,510 |
| 2018-08-30 | $4.66 | $4.69 | $4.58 | $4.58 | $3.95 | 4,848,700 |
| 2018-08-29 | $4.67 | $4.68 | $4.61 | $4.66 | $4.02 | 7,341,750 |
| 2018-08-28 | $4.59 | $4.73 | $4.58 | $4.68 | $4.04 | 10,974,050 |
| 2018-08-27 | $4.46 | $4.70 | $4.41 | $4.63 | $4.00 | 21,127,200 |
| 2018-08-24 | $4.45 | $4.47 | $4.34 | $4.35 | $3.75 | 6,324,240 |
| 2018-08-23 | $4.47 | $4.52 | $4.43 | $4.44 | $3.83 | 3,116,960 |
| 2018-08-22 | $4.54 | $4.56 | $4.47 | $4.47 | $3.86 | 1,485,960 |
| 2018-08-21 | $4.50 | $4.57 | $4.49 | $4.55 | $3.93 | 2,612,260 |
| 2018-08-20 | $4.44 | $4.53 | $4.41 | $4.49 | $3.88 | 2,481,530 |
| 2018-08-17 | $4.62 | $4.64 | $4.43 | $4.46 | $3.85 | 2,742,190 |
| 2018-08-16 | $4.59 | $4.66 | $4.52 | $4.58 | $3.95 | 2,762,650 |
| 2018-08-15 | $4.72 | $4.74 | $4.59 | $4.61 | $3.98 | 3,206,940 |
| 2018-08-14 | $4.72 | $4.76 | $4.69 | $4.70 | $4.06 | 3,109,570 |
| 2018-08-13 | $4.71 | $4.77 | $4.62 | $4.75 | $4.10 | 3,735,510 |
| 2018-08-10 | $4.71 | $4.75 | $4.67 | $4.74 | $4.09 | 3,042,510 |
| 2018-08-09 | $4.61 | $4.74 | $4.59 | $4.71 | $4.06 | 3,795,770 |
| 2018-08-08 | $4.65 | $4.71 | $4.60 | $4.61 | $3.98 | 3,318,940 |
| 2018-08-07 | $4.53 | $4.68 | $4.50 | $4.65 | $4.01 | 3,840,320 |
| 2018-08-06 | $4.61 | $4.68 | $4.48 | $4.51 | $3.89 | 3,531,830 |
| 2018-08-03 | $4.71 | $4.72 | $4.63 | $4.66 | $4.02 | 2,644,790 |
| 2018-08-02 | $4.85 | $4.86 | $4.54 | $4.68 | $4.04 | 6,151,490 |
| 2018-08-01 | $4.97 | $5.04 | $4.84 | $4.84 | $4.18 | 4,681,820 |
| 2018-07-31 | $4.94 | $5.02 | $4.91 | $4.96 | $4.28 | 3,530,390 |
| 2018-07-30 | $5.05 | $5.07 | $4.89 | $4.96 | $4.28 | 5,161,370 |
| 2018-07-27 | $5.14 | $5.14 | $5.05 | $5.07 | $4.38 | 6,550,080 |
| 2018-07-26 | $5.01 | $5.15 | $4.99 | $5.15 | $4.44 | 11,287,460 |
| 2018-07-25 | $5.04 | $5.09 | $4.96 | $5.02 | $4.33 | 7,987,860 |
| 2018-07-24 | $4.90 | $5.04 | $4.90 | $5.03 | $4.34 | 8,895,270 |
| 2018-07-23 | $4.93 | $4.95 | $4.85 | $4.92 | $4.25 | 6,698,300 |
| 2018-07-20 | $4.86 | $4.95 | $4.82 | $4.94 | $4.26 | 7,384,090 |
| 2018-07-19 | $5.00 | $5.03 | $4.85 | $4.88 | $4.21 | 6,440,270 |
| 2018-07-18 | $5.12 | $5.13 | $5.00 | $5.00 | $4.32 | 4,793,920 |
| 2018-07-17 | $5.12 | $5.18 | $4.96 | $5.11 | $4.41 | 7,675,100 |
| 2018-07-16 | $5.15 | $5.17 | $5.08 | $5.11 | $4.41 | 4,935,060 |
| 2018-07-13 | $5.20 | $5.26 | $5.13 | $5.14 | $4.44 | 7,425,470 |
| 2018-07-12 | $5.17 | $5.33 | $5.07 | $5.23 | $4.51 | 11,954,480 |
| 2018-07-11 | $5.28 | $5.48 | $5.12 | $5.18 | $4.47 | 18,759,300 |
| 2018-07-10 | $4.99 | $5.10 | $4.92 | $5.05 | $4.36 | 5,295,530 |
| 2018-07-09 | $4.77 | $4.99 | $4.77 | $4.98 | $4.30 | 5,263,140 |
| 2018-07-06 | $4.75 | $4.87 | $4.69 | $4.79 | $4.13 | 5,383,810 |
| 2018-07-05 | $5.00 | $5.04 | $4.74 | $4.74 | $4.09 | 7,954,140 |
| 2018-07-04 | $5.11 | $5.15 | $4.99 | $5.01 | $4.32 | 5,783,600 |
| 2018-07-03 | $4.94 | $5.19 | $4.94 | $5.14 | $4.44 | 6,542,080 |
| 2018-07-02 | $5.13 | $5.16 | $4.91 | $4.97 | $4.29 | 6,088,280 |
| 2018-06-29 | $4.89 | $5.18 | $4.87 | $5.15 | $4.44 | 8,039,020 |
| 2018-06-28 | $5.00 | $5.04 | $4.84 | $4.84 | $4.18 | 5,062,660 |
| 2018-06-27 | $5.03 | $5.09 | $4.97 | $4.99 | $4.31 | 4,364,610 |
| 2018-06-26 | $4.87 | $5.11 | $4.87 | $5.04 | $4.35 | 7,197,220 |
| 2018-06-25 | $5.11 | $5.14 | $4.98 | $4.99 | $4.31 | 6,128,610 |
| 2018-06-22 | $4.98 | $5.13 | $4.83 | $5.07 | $4.38 | 8,241,740 |
| 2018-06-21 | $5.12 | $5.20 | $4.96 | $4.99 | $4.31 | 6,725,900 |
| 2018-06-20 | $5.00 | $5.25 | $4.90 | $5.10 | $4.40 | 10,203,580 |
| 2018-06-19 | $5.20 | $5.49 | $5.09 | $5.09 | $4.39 | 10,923,350 |
| 2018-06-18 | $5.65 | $5.65 | $5.65 | $5.65 | $4.88 | 0 |
| 2018-06-15 | $5.80 | $5.84 | $5.58 | $5.65 | $4.88 | 9,689,200 |
| 2018-06-14 | $5.56 | $5.72 | $5.53 | $5.68 | $4.90 | 8,373,970 |
| 2018-06-13 | $5.82 | $5.85 | $5.52 | $5.61 | $4.84 | 12,301,490 |
| 2018-06-12 | $5.94 | $6.02 | $5.63 | $5.89 | $5.08 | 12,309,020 |
| 2018-06-11 | $6.10 | $6.17 | $5.96 | $5.98 | $5.16 | 12,420,060 |
| 2018-06-08 | $6.15 | $6.34 | $6.01 | $6.17 | $5.32 | 19,405,610 |
| 2018-06-07 | $6.28 | $6.30 | $6.12 | $6.17 | $5.32 | 25,149,270 |
| 2018-06-06 | $6.16 | $6.54 | $6.08 | $6.34 | $5.47 | 45,764,720 |
| 2018-06-05 | $5.56 | $6.05 | $5.50 | $6.05 | $5.22 | 28,792,860 |
| 2018-06-04 | $5.83 | $5.94 | $5.50 | $5.50 | $4.75 | 15,740,230 |
| 2018-06-01 | $5.89 | $6.17 | $5.89 | $5.96 | $5.14 | 25,007,950 |
| 2018-05-31 | $10.15 | $10.39 | $10.15 | $10.22 | $4.84 | 3,324,000 |
| 2018-05-30 | $10.60 | $10.65 | $10.01 | $10.03 | $4.75 | 4,505,800 |
| 2018-05-29 | $10.99 | $11.00 | $10.75 | $10.76 | $5.10 | 2,824,100 |
| 2018-05-28 | $11.31 | $11.36 | $10.90 | $10.97 | $5.20 | 3,035,650 |
| 2018-05-25 | $11.46 | $11.53 | $11.28 | $11.29 | $5.35 | 2,700,460 |
| 2018-05-24 | $11.39 | $11.43 | $11.29 | $11.37 | $5.39 | 1,977,700 |
| 2018-05-23 | $11.55 | $11.55 | $11.34 | $11.36 | $5.38 | 3,187,610 |
| 2018-05-22 | $11.52 | $11.55 | $11.40 | $11.55 | $5.47 | 3,272,010 |
| 2018-05-21 | $11.58 | $11.63 | $11.48 | $11.52 | $5.46 | 4,300,760 |
| 2018-05-18 | $11.27 | $11.50 | $11.22 | $11.50 | $5.45 | 3,312,670 |
| 2018-05-17 | $11.22 | $11.33 | $11.22 | $11.26 | $5.33 | 2,018,170 |
| 2018-05-16 | $11.38 | $11.38 | $11.24 | $11.24 | $5.32 | 2,866,330 |
| 2018-05-15 | $11.37 | $11.43 | $11.26 | $11.42 | $5.41 | 3,109,880 |
| 2018-05-14 | $11.42 | $11.49 | $11.18 | $11.22 | $5.31 | 3,041,220 |
| 2018-05-11 | $11.67 | $11.74 | $11.37 | $11.38 | $5.39 | 4,384,670 |
| 2018-05-10 | $11.41 | $11.68 | $11.37 | $11.66 | $5.52 | 6,308,350 |
| 2018-05-09 | $11.35 | $11.58 | $11.31 | $11.45 | $5.42 | 6,418,730 |
| 2018-05-08 | $11.39 | $11.43 | $11.28 | $11.38 | $5.39 | 3,837,860 |
| 2018-05-07 | $11.19 | $11.38 | $11.16 | $11.38 | $5.39 | 4,105,340 |
| 2018-05-04 | $11.15 | $11.35 | $11.12 | $11.17 | $5.29 | 3,509,850 |
| 2018-05-03 | $10.86 | $11.25 | $10.72 | $11.25 | $5.33 | 4,444,750 |
| 2018-05-02 | $11.08 | $11.26 | $10.85 | $10.94 | $5.18 | 2,676,540 |
| 2018-05-01 | $11.05 | $11.05 | $11.05 | $11.05 | $5.23 | 0 |
| 2018-04-30 | $11.05 | $11.05 | $11.05 | $11.05 | $5.23 | 0 |
| 2018-04-27 | $10.91 | $11.09 | $10.91 | $11.05 | $5.23 | 2,590,900 |
| 2018-04-26 | $11.31 | $11.38 | $10.88 | $10.89 | $5.16 | 5,876,010 |
| 2018-04-25 | $11.69 | $11.84 | $11.36 | $11.42 | $5.41 | 7,116,930 |
| 2018-04-24 | $11.01 | $11.44 | $11.01 | $11.40 | $5.40 | 3,621,700 |
| 2018-04-23 | $10.85 | $11.14 | $10.85 | $11.04 | $5.23 | 1,973,470 |
| 2018-04-20 | $11.33 | $11.35 | $10.83 | $10.93 | $5.18 | 2,600,860 |
| 2018-04-19 | $11.19 | $11.45 | $11.10 | $11.28 | $5.34 | 3,034,510 |
| 2018-04-18 | $11.15 | $11.25 | $10.82 | $11.20 | $5.30 | 4,637,150 |
| 2018-04-17 | $11.62 | $11.67 | $11.02 | $11.09 | $5.25 | 3,839,680 |
| 2018-04-16 | $11.75 | $11.85 | $11.42 | $11.57 | $5.48 | 3,224,180 |
| 2018-04-13 | $11.92 | $11.98 | $11.73 | $11.81 | $5.59 | 2,472,440 |
| 2018-04-12 | $11.85 | $12.05 | $11.81 | $11.87 | $5.62 | 3,904,580 |
| 2018-04-11 | $11.79 | $12.09 | $11.73 | $11.93 | $5.65 | 4,613,860 |
| 2018-04-10 | $11.49 | $11.77 | $11.49 | $11.75 | $5.57 | 5,771,850 |
| 2018-04-09 | $12.18 | $12.40 | $11.45 | $11.57 | $5.48 | 11,553,970 |
| 2018-04-06 | $12.26 | $12.26 | $12.26 | $12.26 | $5.81 | 0 |
| 2018-04-05 | $12.26 | $12.26 | $12.26 | $12.26 | $5.81 | 0 |
| 2018-04-04 | $12.42 | $12.58 | $12.24 | $12.26 | $5.81 | 4,476,940 |
| 2018-04-03 | $12.60 | $12.60 | $12.31 | $12.40 | $5.87 | 4,942,860 |
| 2018-04-02 | $13.04 | $13.14 | $12.77 | $12.79 | $6.06 | 6,219,220 |
| 2018-03-30 | $12.71 | $13.03 | $12.63 | $12.93 | $6.12 | 5,641,400 |
| 2018-03-29 | $12.62 | $12.84 | $12.53 | $12.67 | $6.00 | 4,342,490 |
| 2018-03-28 | $12.30 | $12.72 | $12.26 | $12.63 | $5.98 | 5,702,900 |
| 2018-03-27 | $12.60 | $12.67 | $12.42 | $12.52 | $5.93 | 7,490,640 |
| 2018-03-26 | $11.74 | $12.34 | $11.69 | $12.28 | $5.82 | 5,462,850 |
| 2018-03-23 | $12.70 | $12.84 | $11.88 | $11.95 | $5.66 | 11,033,770 |
| 2018-03-22 | $13.10 | $13.33 | $13.03 | $13.14 | $6.22 | 5,741,060 |
| 2018-03-21 | $13.54 | $13.77 | $13.11 | $13.15 | $6.23 | 8,156,650 |
| 2018-03-20 | $13.74 | $13.80 | $13.28 | $13.55 | $6.42 | 10,031,570 |
| 2018-03-19 | $13.83 | $14.10 | $13.65 | $13.88 | $6.57 | 6,559,060 |
| 2018-03-16 | $14.00 | $14.34 | $13.80 | $13.82 | $6.55 | 9,256,880 |
| 2018-03-15 | $13.82 | $14.05 | $13.51 | $14.03 | $6.65 | 9,591,530 |
| 2018-03-14 | $14.04 | $14.11 | $13.73 | $13.80 | $6.54 | 7,949,710 |
| 2018-03-13 | $14.01 | $14.23 | $13.80 | $14.07 | $6.66 | 12,242,990 |
| 2018-03-12 | $13.66 | $14.46 | $13.60 | $13.95 | $6.61 | 17,915,840 |
| 2018-03-09 | $12.87 | $13.57 | $12.80 | $13.44 | $6.37 | 17,301,100 |
| 2018-03-08 | $12.89 | $13.02 | $12.75 | $12.80 | $6.06 | 10,357,670 |
| 2018-03-07 | $12.95 | $13.55 | $12.95 | $12.96 | $6.14 | 19,371,910 |
| 2018-03-06 | $12.89 | $13.00 | $12.76 | $13.00 | $6.16 | 11,155,050 |
| 2018-03-05 | $12.81 | $13.13 | $12.75 | $12.80 | $6.06 | 8,341,060 |
| 2018-03-02 | $12.90 | $13.33 | $12.85 | $12.97 | $6.14 | 8,329,160 |
| 2018-03-01 | $12.65 | $13.06 | $12.61 | $13.03 | $6.17 | 6,329,050 |
| 2018-02-28 | $12.71 | $13.09 | $12.54 | $12.85 | $6.09 | 7,435,920 |
| 2018-02-27 | $12.40 | $12.98 | $12.39 | $12.84 | $6.08 | 10,330,330 |
| 2018-02-26 | $12.20 | $12.55 | $12.00 | $12.54 | $5.94 | 8,741,360 |
| 2018-02-23 | $12.13 | $12.24 | $11.92 | $12.04 | $5.70 | 4,471,230 |
| 2018-02-22 | $12.19 | $12.40 | $11.93 | $12.21 | $5.78 | 6,077,220 |
| 2018-02-21 | $12.03 | $12.03 | $12.03 | $12.03 | $5.70 | 0 |
| 2018-02-20 | $12.03 | $12.03 | $12.03 | $12.03 | $5.70 | 0 |
| 2018-02-19 | $12.03 | $12.03 | $12.03 | $12.03 | $5.70 | 0 |
| 2018-02-16 | $12.03 | $12.03 | $12.03 | $12.03 | $5.70 | 0 |
| 2018-02-15 | $12.03 | $12.03 | $12.03 | $12.03 | $5.70 | 0 |
| 2018-02-14 | $11.90 | $12.16 | $11.70 | $12.03 | $5.70 | 5,726,380 |
| 2018-02-13 | $12.46 | $12.46 | $11.93 | $12.00 | $5.68 | 10,055,200 |
| 2018-02-12 | $11.12 | $12.22 | $11.12 | $12.22 | $5.79 | 9,530,500 |
| 2018-02-09 | $11.51 | $11.71 | $11.04 | $11.11 | $5.26 | 8,729,170 |
| 2018-02-08 | $11.60 | $11.99 | $11.38 | $11.90 | $5.64 | 14,866,190 |
| 2018-02-07 | $11.45 | $11.45 | $11.21 | $11.45 | $5.42 | 13,372,410 |
| 2018-02-06 | $10.83 | $10.88 | $10.40 | $10.41 | $4.93 | 4,041,460 |
| 2018-02-05 | $11.28 | $11.28 | $11.01 | $11.04 | $5.23 | 3,701,200 |
| 2018-02-02 | $11.95 | $12.07 | $11.28 | $11.40 | $5.40 | 4,781,210 |
| 2018-02-01 | $12.30 | $12.33 | $11.94 | $11.97 | $5.67 | 2,801,150 |
| 2018-01-31 | $12.46 | $12.52 | $12.10 | $12.17 | $5.76 | 3,173,050 |
| 2018-01-30 | $12.52 | $12.64 | $12.42 | $12.51 | $5.93 | 1,397,700 |
| 2018-01-29 | $12.58 | $12.76 | $12.45 | $12.51 | $5.93 | 2,242,120 |
| 2018-01-26 | $12.57 | $12.78 | $12.56 | $12.60 | $5.97 | 2,454,830 |
| 2018-01-25 | $12.41 | $12.78 | $12.39 | $12.61 | $5.97 | 3,820,860 |
| 2018-01-24 | $12.21 | $12.40 | $12.14 | $12.38 | $5.86 | 1,951,120 |
| 2018-01-23 | $12.24 | $12.35 | $12.14 | $12.20 | $5.78 | 2,003,840 |
| 2018-01-22 | $11.96 | $12.34 | $11.90 | $12.18 | $5.77 | 2,787,370 |
| 2018-01-19 | $12.02 | $12.11 | $11.95 | $12.02 | $5.69 | 2,019,260 |
| 2018-01-18 | $12.12 | $12.16 | $11.97 | $12.04 | $5.70 | 3,227,480 |
| 2018-01-17 | $12.46 | $12.49 | $11.85 | $12.01 | $5.69 | 6,378,780 |
| 2018-01-16 | $12.38 | $12.49 | $12.32 | $12.40 | $5.87 | 1,518,900 |
| 2018-01-15 | $12.69 | $12.77 | $12.33 | $12.39 | $5.87 | 3,136,600 |
| 2018-01-12 | $12.98 | $13.13 | $12.78 | $12.78 | $6.05 | 1,593,760 |
| 2018-01-11 | $12.86 | $13.09 | $12.85 | $12.97 | $6.14 | 1,241,070 |
| 2018-01-10 | $13.47 | $13.47 | $12.83 | $12.93 | $6.12 | 3,147,730 |
| 2018-01-09 | $13.38 | $13.48 | $13.24 | $13.39 | $6.34 | 1,592,320 |
| 2018-01-08 | $13.41 | $13.44 | $13.16 | $13.33 | $6.31 | 2,918,920 |
| 2018-01-05 | $13.55 | $13.67 | $13.30 | $13.44 | $6.37 | 2,263,170 |
| 2018-01-04 | $13.56 | $13.78 | $13.53 | $13.63 | $6.46 | 1,818,400 |
| 2018-01-03 | $13.70 | $13.80 | $13.57 | $13.64 | $6.46 | 2,720,210 |
| 2018-01-02 | $13.91 | $13.95 | $13.49 | $13.71 | $6.49 | 3,963,040 |
| 2018-01-01 | $13.98 | $13.98 | $13.98 | $13.98 | $6.62 | 0 |
| 2017-12-29 | $13.68 | $13.98 | $13.52 | $13.98 | $6.62 | 4,257,300 |
| 2017-12-28 | $13.08 | $13.68 | $13.08 | $13.68 | $6.48 | 3,088,320 |
| 2017-12-27 | $13.65 | $13.65 | $13.10 | $13.11 | $6.21 | 2,825,240 |
| 2017-12-26 | $13.45 | $13.75 | $13.32 | $13.70 | $6.49 | 3,385,050 |
| 2017-12-25 | $13.28 | $13.55 | $13.01 | $13.55 | $6.42 | 3,689,760 |
| 2017-12-22 | $12.90 | $13.37 | $12.86 | $13.34 | $6.32 | 3,306,800 |
| 2017-12-21 | $12.55 | $13.16 | $12.34 | $13.03 | $6.17 | 3,088,170 |
| 2017-12-20 | $12.60 | $12.72 | $12.52 | $12.61 | $5.97 | 1,394,900 |
| 2017-12-19 | $12.55 | $12.76 | $12.55 | $12.61 | $5.97 | 1,381,240 |
| 2017-12-18 | $12.44 | $12.69 | $12.44 | $12.63 | $5.98 | 901,040 |
| 2017-12-15 | $12.69 | $12.75 | $12.48 | $12.53 | $5.93 | 1,358,780 |
| 2017-12-14 | $12.82 | $12.84 | $12.68 | $12.73 | $6.03 | 972,290 |
| 2017-12-13 | $12.81 | $12.88 | $12.66 | $12.77 | $6.05 | 1,308,610 |
| 2017-12-12 | $13.18 | $13.18 | $12.83 | $12.83 | $6.08 | 1,687,210 |
| 2017-12-11 | $12.82 | $13.15 | $12.75 | $13.05 | $6.18 | 2,487,690 |
| 2017-12-08 | $12.67 | $12.86 | $12.62 | $12.74 | $6.03 | 1,186,360 |
| 2017-12-07 | $12.56 | $12.74 | $12.48 | $12.65 | $5.99 | 1,184,820 |
| 2017-12-06 | $12.60 | $12.83 | $12.27 | $12.63 | $5.98 | 2,306,340 |
| 2017-12-05 | $13.17 | $13.17 | $12.55 | $12.60 | $5.97 | 2,250,060 |
| 2017-12-04 | $13.32 | $13.40 | $13.10 | $13.16 | $6.23 | 2,055,930 |
| 2017-12-01 | $13.02 | $13.35 | $12.96 | $13.30 | $6.30 | 2,023,080 |
| 2017-11-30 | $12.90 | $13.09 | $12.90 | $12.96 | $6.14 | 1,836,380 |
| 2017-11-29 | $12.87 | $13.01 | $12.79 | $12.95 | $6.13 | 1,812,060 |
| 2017-11-28 | $12.68 | $12.91 | $12.62 | $12.88 | $6.10 | 1,748,760 |
| 2017-11-27 | $12.65 | $12.98 | $12.62 | $12.70 | $6.02 | 1,537,820 |
| 2017-11-24 | $12.66 | $12.75 | $12.56 | $12.67 | $6.00 | 1,332,920 |
| 2017-11-23 | $12.97 | $12.98 | $12.62 | $12.65 | $5.99 | 1,777,790 |
| 2017-11-22 | $13.07 | $13.07 | $12.82 | $12.88 | $6.10 | 1,944,940 |
| 2017-11-21 | $13.09 | $13.20 | $12.96 | $12.99 | $6.15 | 1,995,090 |
| 2017-11-20 | $13.20 | $13.22 | $13.05 | $13.13 | $6.22 | 2,410,970 |
| 2017-11-17 | $13.80 | $13.88 | $13.03 | $13.09 | $6.20 | 2,962,850 |
| 2017-11-16 | $13.91 | $13.94 | $13.81 | $13.83 | $6.55 | 1,417,160 |
| 2017-11-15 | $14.01 | $14.13 | $13.80 | $13.89 | $6.58 | 2,598,770 |
| 2017-11-14 | $14.25 | $14.33 | $14.04 | $14.09 | $6.67 | 2,479,560 |
| 2017-11-13 | $14.49 | $14.49 | $14.11 | $14.25 | $6.75 | 2,988,100 |
| 2017-11-10 | $14.38 | $14.42 | $14.18 | $14.28 | $6.76 | 2,384,240 |
| 2017-11-09 | $14.32 | $14.37 | $14.30 | $14.33 | $6.79 | 1,779,350 |
| 2017-11-08 | $14.34 | $14.39 | $14.24 | $14.31 | $6.78 | 2,464,740 |
| 2017-11-07 | $14.28 | $14.35 | $14.17 | $14.34 | $6.79 | 1,609,640 |
| 2017-11-06 | $14.60 | $14.64 | $14.00 | $14.28 | $6.76 | 2,927,040 |
| 2017-11-03 | $14.56 | $14.75 | $14.55 | $14.66 | $6.94 | 3,322,960 |
| 2017-11-02 | $15.00 | $15.04 | $14.45 | $14.51 | $6.87 | 5,309,710 |
| 2017-11-01 | $15.27 | $15.34 | $15.09 | $15.11 | $7.16 | 3,286,540 |
| 2017-10-31 | $15.20 | $15.45 | $15.09 | $15.26 | $7.23 | 2,732,780 |
| 2017-10-30 | $15.50 | $15.73 | $15.27 | $15.28 | $7.24 | 7,583,450 |
| 2017-10-27 | $15.32 | $15.46 | $15.22 | $15.39 | $7.29 | 3,027,900 |
| 2017-10-26 | $15.26 | $15.44 | $15.17 | $15.29 | $7.24 | 3,631,990 |
| 2017-10-25 | $15.04 | $15.38 | $15.00 | $15.26 | $7.23 | 3,573,410 |
| 2017-10-24 | $15.10 | $15.18 | $14.97 | $15.04 | $7.12 | 1,434,710 |
| 2017-10-23 | $15.25 | $15.30 | $15.05 | $15.12 | $7.16 | 1,827,810 |
| 2017-10-20 | $14.88 | $15.13 | $14.88 | $15.08 | $7.14 | 1,422,290 |
| 2017-10-19 | $15.00 | $15.12 | $14.91 | $14.95 | $7.08 | 1,608,000 |
| 2017-10-18 | $15.25 | $15.38 | $15.00 | $15.04 | $7.12 | 1,917,580 |
| 2017-10-17 | $15.25 | $15.45 | $15.24 | $15.27 | $7.23 | 1,586,250 |
| 2017-10-16 | $15.57 | $15.65 | $15.22 | $15.35 | $7.27 | 2,736,950 |
| 2017-10-13 | $15.47 | $15.52 | $15.36 | $15.47 | $7.33 | 1,709,690 |
| 2017-10-12 | $15.55 | $15.64 | $15.34 | $15.40 | $7.29 | 2,144,030 |
| 2017-10-11 | $15.48 | $15.69 | $15.42 | $15.57 | $7.37 | 2,860,490 |
| 2017-10-10 | $15.60 | $15.67 | $15.30 | $15.55 | $7.37 | 2,919,580 |
| 2017-10-09 | $15.35 | $15.45 | $15.28 | $15.35 | $7.27 | 1,829,420 |
| 2017-10-06 | $15.24 | $15.24 | $15.24 | $15.24 | $7.22 | 0 |
| 2017-10-05 | $15.24 | $15.24 | $15.24 | $15.24 | $7.22 | 0 |
| 2017-10-04 | $15.24 | $15.24 | $15.24 | $15.24 | $7.22 | 0 |
| 2017-10-03 | $15.24 | $15.24 | $15.24 | $15.24 | $7.22 | 0 |
| 2017-10-02 | $15.24 | $15.24 | $15.24 | $15.24 | $7.22 | 0 |
| 2017-09-29 | $15.12 | $15.30 | $15.09 | $15.24 | $7.22 | 1,514,840 |
| 2017-09-28 | $15.09 | $15.21 | $15.02 | $15.07 | $7.14 | 2,137,490 |
| 2017-09-27 | $14.99 | $15.15 | $14.95 | $15.12 | $7.16 | 1,926,380 |
| 2017-09-26 | $15.21 | $15.31 | $14.95 | $15.00 | $7.10 | 3,799,970 |
| 2017-09-25 | $15.46 | $15.58 | $15.20 | $15.25 | $7.22 | 3,906,410 |
| 2017-09-22 | $15.90 | $15.95 | $15.46 | $15.56 | $7.37 | 5,454,970 |
| 2017-09-21 | $15.85 | $16.67 | $15.71 | $16.05 | $7.60 | 5,925,350 |
| 2017-09-20 | $15.87 | $15.87 | $15.75 | $15.85 | $7.51 | 2,386,760 |
| 2017-09-19 | $15.87 | $15.90 | $15.71 | $15.87 | $7.52 | 2,393,670 |
| 2017-09-18 | $15.70 | $15.87 | $15.68 | $15.87 | $7.52 | 2,119,360 |
| 2017-09-15 | $15.79 | $15.90 | $15.67 | $15.71 | $7.44 | 2,256,280 |
| 2017-09-14 | $15.95 | $16.03 | $15.73 | $15.79 | $7.48 | 2,423,540 |
| 2017-09-13 | $15.92 | $16.00 | $15.72 | $15.90 | $7.53 | 2,626,870 |
| 2017-09-12 | $16.38 | $16.38 | $15.90 | $15.92 | $7.54 | 4,436,550 |
| 2017-09-11 | $16.25 | $16.39 | $16.12 | $16.31 | $7.73 | 4,797,770 |
| 2017-09-08 | $16.01 | $16.23 | $15.88 | $16.14 | $7.64 | 4,720,480 |
| 2017-09-07 | $15.82 | $16.27 | $15.71 | $16.05 | $7.60 | 6,697,390 |
| 2017-09-06 | $15.72 | $15.80 | $15.59 | $15.78 | $7.47 | 3,356,900 |
| 2017-09-05 | $15.66 | $15.83 | $15.60 | $15.79 | $7.48 | 3,788,390 |
| 2017-09-04 | $15.42 | $15.68 | $15.35 | $15.60 | $7.39 | 3,321,420 |
| 2017-09-01 | $15.42 | $15.50 | $15.25 | $15.48 | $7.33 | 3,178,020 |
| 2017-08-31 | $15.43 | $15.48 | $15.29 | $15.39 | $7.29 | 2,292,710 |
| 2017-08-30 | $15.66 | $15.68 | $15.38 | $15.40 | $7.29 | 2,574,910 |
| 2017-08-29 | $15.68 | $15.78 | $15.56 | $15.59 | $7.38 | 2,613,540 |
| 2017-08-28 | $15.42 | $15.71 | $15.40 | $15.70 | $7.44 | 3,163,450 |
| 2017-08-25 | $15.29 | $15.44 | $15.24 | $15.40 | $7.29 | 2,443,340 |
| 2017-08-24 | $15.59 | $15.60 | $15.24 | $15.28 | $7.24 | 3,795,040 |
| 2017-08-23 | $15.55 | $15.66 | $15.54 | $15.55 | $7.37 | 2,449,550 |
| 2017-08-22 | $15.57 | $15.70 | $15.53 | $15.60 | $7.39 | 2,720,270 |
| 2017-08-21 | $15.51 | $15.70 | $15.51 | $15.57 | $7.37 | 2,469,480 |
| 2017-08-18 | $15.67 | $15.80 | $15.52 | $15.64 | $7.41 | 2,385,090 |
| 2017-08-17 | $15.82 | $15.82 | $15.56 | $15.69 | $7.43 | 3,224,420 |
| 2017-08-16 | $15.57 | $15.88 | $15.49 | $15.82 | $7.49 | 3,232,940 |
| 2017-08-15 | $15.55 | $15.66 | $15.50 | $15.58 | $7.38 | 2,210,530 |
| 2017-08-14 | $15.33 | $15.64 | $15.33 | $15.54 | $7.36 | 2,223,040 |
| 2017-08-11 | $15.33 | $15.58 | $15.21 | $15.36 | $7.28 | 1,708,730 |
| 2017-08-10 | $15.54 | $15.60 | $15.23 | $15.50 | $7.34 | 2,672,320 |
| 2017-08-09 | $15.70 | $15.70 | $15.51 | $15.54 | $7.36 | 1,499,570 |
| 2017-08-08 | $15.70 | $15.72 | $15.42 | $15.65 | $7.41 | 2,942,290 |
| 2017-08-07 | $15.67 | $15.86 | $15.62 | $15.73 | $7.45 | 2,150,900 |
| 2017-08-04 | $15.52 | $15.73 | $15.40 | $15.64 | $7.41 | 3,006,080 |
| 2017-08-03 | $15.60 | $15.88 | $15.25 | $15.58 | $7.38 | 4,009,270 |
| 2017-08-02 | $15.96 | $16.44 | $15.61 | $15.70 | $7.44 | 5,711,790 |
| 2017-08-01 | $15.95 | $16.10 | $15.80 | $15.92 | $7.54 | 2,298,630 |
| 2017-07-31 | $16.19 | $16.25 | $15.84 | $15.93 | $7.55 | 3,601,510 |
| 2017-07-28 | $16.60 | $16.70 | $16.25 | $16.28 | $7.71 | 3,231,080 |
| 2017-07-27 | $15.94 | $16.61 | $15.86 | $16.42 | $7.78 | 4,428,670 |
| 2017-07-26 | $16.01 | $16.09 | $15.73 | $16.01 | $7.58 | 1,660,900 |
| 2017-07-25 | $16.10 | $16.26 | $15.87 | $16.06 | $7.61 | 2,050,450 |
| 2017-07-24 | $15.84 | $16.18 | $15.83 | $16.15 | $7.65 | 1,903,080 |
| 2017-07-21 | $15.88 | $16.04 | $15.75 | $15.98 | $7.57 | 2,295,900 |
| 2017-07-20 | $15.55 | $16.01 | $15.53 | $15.92 | $7.54 | 3,439,210 |
| 2017-07-19 | $15.42 | $15.72 | $15.32 | $15.65 | $7.41 | 3,334,150 |
| 2017-07-18 | $15.26 | $15.62 | $15.12 | $15.57 | $7.37 | 3,106,120 |
| 2017-07-17 | $15.95 | $16.00 | $15.02 | $15.45 | $7.32 | 5,520,610 |
| 2017-07-14 | $16.01 | $16.22 | $15.91 | $16.16 | $7.65 | 2,267,320 |
| 2017-07-13 | $16.13 | $16.28 | $15.99 | $16.09 | $7.62 | 2,623,800 |
| 2017-07-12 | $16.07 | $16.29 | $15.78 | $16.12 | $7.64 | 1,972,210 |
| 2017-07-11 | $16.37 | $16.57 | $16.04 | $16.05 | $7.60 | 2,691,140 |
| 2017-07-10 | $17.02 | $17.06 | $16.50 | $16.51 | $7.82 | 4,154,210 |
| 2017-07-07 | $17.01 | $17.25 | $17.01 | $17.12 | $8.11 | 3,043,090 |
| 2017-07-06 | $16.83 | $17.20 | $16.72 | $17.10 | $8.10 | 4,387,800 |
| 2017-07-05 | $16.75 | $17.01 | $16.72 | $16.90 | $8.00 | 3,502,380 |
| 2017-07-04 | $17.33 | $17.38 | $16.78 | $16.90 | $8.00 | 7,672,430 |
| 2017-07-03 | $16.55 | $16.88 | $16.55 | $16.73 | $7.92 | 2,302,860 |
| 2017-06-30 | $16.70 | $16.70 | $16.70 | $16.70 | $7.91 | 0 |
| 2017-06-29 | $16.70 | $16.70 | $16.70 | $16.70 | $7.91 | 0 |
| 2017-06-28 | $16.89 | $16.89 | $16.54 | $16.70 | $7.91 | 3,594,390 |
| 2017-06-27 | $17.37 | $17.37 | $16.83 | $16.97 | $8.04 | 4,878,790 |
| 2017-06-26 | $17.30 | $17.65 | $17.16 | $17.49 | $8.28 | 4,758,290 |
| 2017-06-23 | $16.72 | $17.47 | $16.63 | $17.47 | $8.27 | 8,947,950 |
| 2017-06-22 | $16.60 | $17.36 | $16.46 | $16.85 | $7.98 | 8,168,420 |
| 2017-06-21 | $16.65 | $16.71 | $16.35 | $16.67 | $7.90 | 3,041,290 |
| 2017-06-20 | $16.35 | $17.19 | $16.33 | $16.72 | $7.92 | 5,022,020 |
| 2017-06-19 | $16.18 | $16.41 | $16.04 | $16.25 | $7.70 | 1,509,530 |
| 2017-06-16 | $16.35 | $16.35 | $16.15 | $16.17 | $7.66 | 1,224,060 |
| 2017-06-15 | $15.60 | $16.45 | $15.60 | $16.35 | $7.74 | 3,723,530 |
| 2017-06-14 | $15.82 | $15.89 | $15.64 | $15.72 | $7.45 | 1,754,280 |
| 2017-06-13 | $15.62 | $15.99 | $15.47 | $15.89 | $7.53 | 1,949,840 |
| 2017-06-12 | $15.97 | $15.97 | $15.44 | $15.55 | $7.37 | 2,722,110 |
| 2017-06-09 | $16.38 | $16.38 | $15.72 | $16.00 | $7.58 | 2,860,190 |
| 2017-06-08 | $29.89 | $30.15 | $29.43 | $29.65 | $7.75 | 1,690,160 |
| 2017-06-07 | $29.37 | $30.08 | $29.22 | $29.96 | $7.83 | 2,295,490 |
| 2017-06-06 | $29.59 | $29.59 | $28.91 | $29.39 | $7.68 | 1,325,270 |
| 2017-06-05 | $28.50 | $29.61 | $28.44 | $29.59 | $7.73 | 3,120,210 |
| 2017-06-02 | $27.81 | $28.79 | $27.51 | $28.60 | $7.47 | 2,335,000 |
| 2017-06-01 | $27.92 | $28.14 | $27.42 | $27.87 | $7.28 | 1,733,700 |
| 2017-05-31 | $28.06 | $28.25 | $27.61 | $28.08 | $7.34 | 2,509,140 |
| 2017-05-30 | $27.85 | $27.85 | $27.85 | $27.85 | $7.28 | 0 |
| 2017-05-29 | $27.85 | $27.85 | $27.85 | $27.85 | $7.28 | 0 |
| 2017-05-26 | $27.82 | $28.08 | $27.33 | $27.85 | $7.28 | 1,466,220 |
| 2017-05-25 | $27.45 | $27.90 | $27.11 | $27.88 | $7.29 | 1,408,300 |
| 2017-05-24 | $27.19 | $27.85 | $26.87 | $27.79 | $7.26 | 1,722,060 |
| 2017-05-23 | $27.19 | $27.50 | $26.67 | $27.50 | $7.19 | 1,932,980 |
| 2017-05-22 | $27.84 | $27.95 | $27.01 | $27.38 | $7.15 | 1,382,600 |
| 2017-05-19 | $28.00 | $28.01 | $27.54 | $27.73 | $7.25 | 1,002,930 |
| 2017-05-18 | $28.10 | $28.42 | $27.91 | $27.94 | $7.30 | 1,342,040 |
| 2017-05-17 | $28.45 | $28.97 | $28.28 | $28.30 | $7.40 | 2,124,880 |
| 2017-05-16 | $27.25 | $28.47 | $26.95 | $28.40 | $7.42 | 2,472,010 |
| 2017-05-15 | $27.45 | $27.68 | $27.00 | $27.42 | $7.17 | 1,856,140 |
| 2017-05-12 | $27.62 | $27.69 | $26.87 | $27.45 | $7.17 | 2,226,220 |
| 2017-05-11 | $27.85 | $27.85 | $26.90 | $27.60 | $7.21 | 2,657,350 |
| 2017-05-10 | $28.00 | $28.57 | $27.53 | $27.95 | $7.30 | 2,217,490 |
| 2017-05-09 | $27.33 | $28.00 | $27.33 | $27.88 | $7.29 | 1,643,830 |
| 2017-05-08 | $28.01 | $28.26 | $27.19 | $27.72 | $7.24 | 2,674,310 |
| 2017-05-05 | $28.28 | $28.66 | $28.21 | $28.32 | $7.40 | 1,740,220 |
| 2017-05-04 | $28.97 | $28.97 | $28.18 | $28.50 | $7.45 | 1,684,340 |
| 2017-05-03 | $29.30 | $29.65 | $28.70 | $28.93 | $7.56 | 1,418,490 |
| 2017-05-02 | $29.31 | $29.60 | $29.18 | $29.20 | $7.63 | 939,410 |
| 2017-05-01 | $29.43 | $29.43 | $29.43 | $29.43 | $7.69 | 0 |
| 2017-04-28 | $29.40 | $29.60 | $29.30 | $29.43 | $7.69 | 948,700 |
| 2017-04-27 | $29.52 | $29.85 | $28.88 | $29.53 | $7.72 | 2,253,330 |
| 2017-04-26 | $28.50 | $29.58 | $28.50 | $29.52 | $7.71 | 2,344,410 |
| 2017-04-25 | $27.90 | $28.50 | $27.62 | $28.46 | $7.44 | 1,085,730 |
| 2017-04-24 | $28.18 | $28.19 | $27.31 | $27.94 | $7.30 | 1,624,970 |
| 2017-04-21 | $28.55 | $28.56 | $27.60 | $28.15 | $7.36 | 1,634,950 |
| 2017-04-20 | $28.49 | $28.76 | $28.24 | $28.33 | $7.40 | 1,084,690 |
| 2017-04-19 | $28.40 | $28.74 | $28.05 | $28.62 | $7.48 | 1,416,650 |
| 2017-04-18 | $29.34 | $29.41 | $27.80 | $28.47 | $7.44 | 3,298,140 |
| 2017-04-17 | $29.71 | $29.71 | $29.00 | $29.17 | $7.62 | 2,314,070 |
| 2017-04-14 | $29.55 | $30.45 | $29.46 | $29.72 | $7.77 | 2,391,100 |
| 2017-04-13 | $29.28 | $30.04 | $29.00 | $29.74 | $7.77 | 4,554,870 |
| 2017-04-12 | $30.20 | $30.88 | $30.19 | $30.23 | $7.90 | 4,088,060 |
| 2017-04-11 | $30.02 | $30.80 | $29.40 | $30.66 | $8.01 | 4,829,160 |
| 2017-04-10 | $30.98 | $31.65 | $29.05 | $29.96 | $7.83 | 7,161,490 |
| 2017-04-07 | $32.54 | $32.90 | $32.19 | $32.20 | $8.41 | 2,928,860 |
| 2017-04-06 | $33.38 | $33.45 | $32.61 | $32.63 | $8.53 | 3,194,670 |
| 2017-04-05 | $32.59 | $33.33 | $32.26 | $32.94 | $8.61 | 3,862,940 |
| 2017-04-04 | $32.58 | $32.58 | $32.58 | $32.58 | $8.51 | 0 |
| 2017-04-03 | $32.58 | $32.58 | $32.58 | $32.58 | $8.51 | 0 |
| 2017-03-31 | $32.33 | $32.82 | $32.29 | $32.58 | $8.51 | 3,308,430 |
| 2017-03-30 | $33.54 | $33.66 | $32.06 | $32.41 | $8.47 | 6,628,690 |
| 2017-03-29 | $34.55 | $35.10 | $33.69 | $33.69 | $8.80 | 5,220,200 |
| 2017-03-28 | $35.10 | $35.38 | $34.32 | $34.50 | $9.02 | 5,944,260 |
| 2017-03-27 | $35.70 | $36.18 | $35.07 | $35.19 | $9.20 | 6,481,900 |
| 2017-03-24 | $36.39 | $37.00 | $35.36 | $36.00 | $9.41 | 13,769,760 |
| 2017-03-23 | $34.45 | $36.36 | $34.13 | $36.36 | $9.50 | 11,139,470 |
| 2017-03-22 | $32.80 | $33.39 | $32.60 | $33.05 | $8.64 | 2,902,400 |
| 2017-03-21 | $33.43 | $33.83 | $32.70 | $33.00 | $8.62 | 3,456,450 |
| 2017-03-20 | $33.40 | $34.13 | $32.90 | $33.36 | $8.72 | 4,353,540 |
| 2017-03-17 | $33.27 | $34.29 | $33.22 | $33.40 | $8.73 | 5,512,010 |
| 2017-03-16 | $32.73 | $34.30 | $32.60 | $33.64 | $8.79 | 6,516,840 |
| 2017-03-15 | $31.30 | $33.47 | $31.19 | $32.72 | $8.55 | 6,691,530 |
| 2017-03-14 | $31.08 | $31.95 | $31.03 | $31.39 | $8.20 | 3,687,830 |
| 2017-03-13 | $30.96 | $31.33 | $30.68 | $31.13 | $8.13 | 2,498,780 |
| 2017-03-10 | $30.32 | $31.22 | $30.30 | $31.04 | $8.11 | 3,551,330 |
| 2017-03-09 | $30.51 | $30.70 | $30.23 | $30.32 | $7.92 | 2,170,090 |
| 2017-03-08 | $31.08 | $31.27 | $30.50 | $30.63 | $8.00 | 5,068,660 |
| 2017-03-07 | $31.33 | $31.58 | $31.06 | $31.25 | $8.17 | 1,711,690 |
| 2017-03-06 | $31.12 | $31.60 | $31.00 | $31.34 | $8.19 | 3,195,490 |
| 2017-03-03 | $30.30 | $31.08 | $29.81 | $30.93 | $8.08 | 2,948,550 |
| 2017-03-02 | $31.43 | $31.65 | $30.33 | $30.48 | $7.97 | 3,900,300 |
| 2017-03-01 | $30.79 | $32.18 | $30.52 | $31.54 | $8.24 | 3,581,880 |
| 2017-02-28 | $30.55 | $30.89 | $30.50 | $30.70 | $8.02 | 1,265,010 |
| 2017-02-27 | $31.18 | $31.35 | $30.50 | $30.62 | $8.00 | 1,306,410 |
| 2017-02-24 | $30.80 | $31.15 | $30.56 | $30.99 | $8.10 | 1,593,850 |
| 2017-02-23 | $30.42 | $30.84 | $30.41 | $30.80 | $8.05 | 1,733,450 |
| 2017-02-22 | $30.43 | $30.69 | $30.26 | $30.50 | $7.97 | 1,710,150 |
| 2017-02-21 | $29.70 | $30.39 | $29.59 | $30.28 | $7.91 | 2,050,470 |
| 2017-02-20 | $29.70 | $29.91 | $29.28 | $29.59 | $7.73 | 1,835,700 |
| 2017-02-17 | $30.29 | $30.48 | $29.66 | $29.73 | $7.77 | 1,586,220 |
| 2017-02-16 | $30.05 | $30.56 | $30.05 | $30.29 | $7.92 | 1,438,520 |
| 2017-02-15 | $31.00 | $31.13 | $30.11 | $30.25 | $7.90 | 2,558,420 |
| 2017-02-14 | $30.45 | $31.19 | $30.45 | $31.08 | $8.12 | 2,699,780 |
| 2017-02-13 | $29.76 | $30.84 | $29.76 | $30.57 | $7.99 | 2,818,540 |
| 2017-02-10 | $30.18 | $30.57 | $29.92 | $29.98 | $7.83 | 1,604,450 |
| 2017-02-09 | $29.85 | $30.85 | $29.67 | $30.36 | $7.93 | 2,863,150 |
| 2017-02-08 | $29.84 | $29.88 | $29.12 | $29.85 | $7.80 | 1,411,850 |
| 2017-02-07 | $30.15 | $30.15 | $29.31 | $29.85 | $7.80 | 1,583,450 |
| 2017-02-06 | $30.07 | $30.28 | $29.80 | $30.09 | $7.86 | 2,128,670 |
| 2017-02-03 | $30.18 | $30.60 | $29.72 | $30.00 | $7.84 | 1,895,600 |
| 2017-02-02 | $30.04 | $30.04 | $30.04 | $30.04 | $7.85 | 0 |
| 2017-02-01 | $30.04 | $30.04 | $30.04 | $30.04 | $7.85 | 0 |
| 2017-01-31 | $30.04 | $30.04 | $30.04 | $30.04 | $7.85 | 0 |
| 2017-01-30 | $30.04 | $30.04 | $30.04 | $30.04 | $7.85 | 0 |
| 2017-01-27 | $30.04 | $30.04 | $30.04 | $30.04 | $7.85 | 0 |
| 2017-01-26 | $29.97 | $30.47 | $29.51 | $30.04 | $7.85 | 2,363,830 |
| 2017-01-25 | $28.59 | $30.19 | $28.59 | $29.81 | $7.79 | 3,544,970 |
| 2017-01-24 | $28.70 | $29.26 | $28.56 | $28.71 | $7.50 | 1,815,990 |
| 2017-01-23 | $28.80 | $28.90 | $28.50 | $28.70 | $7.50 | 1,557,640 |
| 2017-01-20 | $27.55 | $29.14 | $27.55 | $28.65 | $7.49 | 3,130,150 |
| 2017-01-19 | $27.20 | $28.97 | $26.03 | $28.19 | $7.37 | 5,669,800 |
| 2017-01-18 | $30.00 | $30.00 | $27.98 | $28.10 | $7.34 | 7,784,530 |
| 2017-01-17 | $27.23 | $28.70 | $27.22 | $28.09 | $7.34 | 1,373,300 |
| 2017-01-16 | $28.35 | $28.51 | $25.82 | $28.00 | $7.32 | 3,189,580 |
| 2017-01-13 | $29.30 | $29.30 | $28.00 | $28.58 | $7.47 | 2,946,400 |
| 2017-01-12 | $30.31 | $30.55 | $29.05 | $29.39 | $7.68 | 2,269,380 |
| 2017-01-11 | $30.77 | $31.17 | $30.20 | $30.55 | $7.98 | 1,944,730 |
| 2017-01-10 | $30.88 | $31.26 | $30.72 | $30.90 | $8.07 | 1,766,870 |
| 2017-01-09 | $30.65 | $31.00 | $30.47 | $30.92 | $8.08 | 1,669,490 |
| 2017-01-06 | $30.00 | $31.00 | $30.00 | $30.79 | $8.05 | 1,722,970 |
| 2017-01-05 | $30.71 | $31.09 | $30.70 | $30.80 | $8.05 | 1,377,250 |
| 2017-01-04 | $30.63 | $31.00 | $30.30 | $30.92 | $8.08 | 1,646,570 |
| 2017-01-03 | $30.21 | $30.70 | $30.21 | $30.65 | $8.01 | 1,285,030 |
| 2017-01-02 | $30.48 | $30.48 | $30.48 | $30.48 | $7.97 | 0 |
| 2016-12-30 | $30.48 | $30.66 | $30.00 | $30.48 | $7.97 | 1,495,900 |
| 2016-12-29 | $30.45 | $30.79 | $30.00 | $30.48 | $7.97 | 1,065,090 |
| 2016-12-28 | $31.09 | $31.16 | $30.52 | $30.70 | $8.02 | 1,269,320 |
| 2016-12-27 | $31.27 | $31.36 | $30.76 | $31.10 | $8.13 | 1,131,700 |
| 2016-12-26 | $30.52 | $31.29 | $30.52 | $31.27 | $8.17 | 1,608,850 |
| 2016-12-23 | $31.44 | $31.64 | $30.85 | $31.32 | $8.18 | 1,980,720 |
| 2016-12-22 | $31.53 | $31.65 | $31.30 | $31.64 | $8.27 | 1,284,580 |
| 2016-12-21 | $31.41 | $31.75 | $31.41 | $31.65 | $8.27 | 1,751,830 |
| 2016-12-20 | $30.83 | $31.41 | $30.65 | $31.41 | $8.21 | 1,505,660 |
| 2016-12-19 | $31.00 | $31.18 | $30.40 | $30.99 | $8.10 | 2,524,390 |
| 2016-12-16 | $31.19 | $31.81 | $31.00 | $31.41 | $8.21 | 1,674,200 |
| 2016-12-15 | $30.60 | $31.91 | $30.60 | $31.20 | $8.15 | 2,115,620 |
| 2016-12-14 | $31.68 | $31.72 | $30.32 | $30.90 | $8.07 | 3,920,910 |
| 2016-12-13 | $31.83 | $32.24 | $31.18 | $31.76 | $8.30 | 3,088,400 |
| 2016-12-12 | $33.90 | $34.18 | $31.20 | $32.00 | $8.36 | 6,383,080 |
| 2016-12-09 | $34.50 | $35.43 | $33.90 | $34.02 | $8.89 | 3,430,110 |
| 2016-12-08 | $35.30 | $36.24 | $34.61 | $34.68 | $9.06 | 5,205,730 |
| 2016-12-07 | $33.44 | $35.49 | $33.40 | $35.44 | $9.26 | 5,350,710 |
| 2016-12-06 | $34.11 | $34.56 | $33.33 | $33.43 | $8.74 | 2,446,560 |
| 2016-12-05 | $33.01 | $34.28 | $32.91 | $34.00 | $8.88 | 1,705,720 |
| 2016-12-02 | $34.00 | $34.39 | $32.62 | $33.50 | $8.75 | 3,008,020 |
| 2016-12-01 | $34.21 | $34.55 | $34.01 | $34.21 | $8.94 | 2,756,690 |
| 2016-11-30 | $33.66 | $34.58 | $33.36 | $34.55 | $9.03 | 2,606,480 |
| 2016-11-29 | $35.20 | $35.38 | $33.89 | $33.95 | $8.87 | 2,764,270 |
| 2016-11-28 | $36.05 | $36.25 | $34.80 | $35.18 | $9.19 | 4,670,410 |
| 2016-11-25 | $34.59 | $36.00 | $34.30 | $35.86 | $9.37 | 6,311,110 |
| 2016-11-24 | $34.04 | $35.50 | $34.04 | $34.47 | $9.01 | 4,620,820 |
| 2016-11-23 | $34.88 | $34.88 | $33.67 | $34.04 | $8.90 | 4,191,370 |
| 2016-11-22 | $34.75 | $35.15 | $34.34 | $34.89 | $9.12 | 4,541,590 |
| 2016-11-21 | $35.50 | $36.01 | $34.76 | $35.01 | $9.15 | 6,964,540 |
| 2016-11-18 | $34.24 | $36.00 | $34.23 | $34.95 | $9.13 | 4,818,830 |
| 2016-11-17 | $33.75 | $33.89 | $33.31 | $33.64 | $8.79 | 3,047,760 |
| 2016-11-16 | $33.21 | $34.19 | $32.99 | $33.77 | $8.82 | 5,450,620 |
| 2016-11-15 | $31.40 | $33.50 | $31.33 | $32.80 | $8.57 | 6,918,210 |
| 2016-11-14 | $30.95 | $31.67 | $30.82 | $31.46 | $8.22 | 2,209,990 |
| 2016-11-11 | $30.82 | $31.01 | $30.69 | $30.82 | $8.05 | 1,336,990 |
| 2016-11-10 | $30.76 | $31.11 | $30.68 | $30.92 | $8.08 | 1,240,700 |
| 2016-11-09 | $30.36 | $30.77 | $30.32 | $30.60 | $8.00 | 1,261,760 |
| 2016-11-08 | $30.35 | $30.79 | $30.35 | $30.59 | $7.99 | 810,300 |
| 2016-11-07 | $30.02 | $30.52 | $30.02 | $30.40 | $7.94 | 1,134,540 |
| 2016-11-04 | $30.70 | $30.70 | $29.98 | $30.14 | $7.88 | 1,555,530 |
| 2016-11-03 | $30.68 | $31.09 | $30.53 | $30.62 | $8.00 | 1,221,870 |
| 2016-11-02 | $30.61 | $31.17 | $30.56 | $30.65 | $8.01 | 1,246,330 |
| 2016-11-01 | $30.36 | $30.80 | $30.35 | $30.67 | $8.01 | 1,503,190 |
| 2016-10-31 | $30.00 | $30.66 | $29.89 | $30.37 | $7.94 | 0 |
| 2016-10-28 | $30.88 | $31.27 | $30.20 | $30.31 | $7.92 | 1,768,930 |
| 2016-10-27 | $31.26 | $31.34 | $30.76 | $30.85 | $8.06 | 1,268,060 |
| 2016-10-26 | $31.76 | $31.86 | $31.06 | $31.20 | $8.15 | 1,749,440 |
| 2016-10-25 | $31.87 | $31.91 | $31.58 | $31.76 | $8.30 | 1,113,140 |
| 2016-10-24 | $31.79 | $31.93 | $31.42 | $31.80 | $8.31 | 1,931,710 |
| 2016-10-21 | $32.14 | $32.30 | $31.51 | $31.85 | $8.32 | 3,220,320 |
| 2016-10-20 | $31.48 | $32.80 | $31.32 | $32.42 | $8.47 | 4,887,930 |
| 2016-10-19 | $31.67 | $31.70 | $30.88 | $31.24 | $8.16 | 2,018,110 |
| 2016-10-18 | $31.47 | $31.90 | $31.26 | $31.76 | $8.30 | 1,524,940 |
| 2016-10-17 | $32.07 | $32.12 | $31.18 | $31.49 | $8.23 | 1,684,970 |
| 2016-10-14 | $32.00 | $32.13 | $31.20 | $32.10 | $8.39 | 1,291,640 |
| 2016-10-13 | $32.30 | $32.55 | $31.70 | $32.05 | $8.38 | 1,254,530 |
| 2016-10-12 | $31.84 | $32.36 | $31.61 | $32.18 | $8.41 | 1,010,200 |
| 2016-10-11 | $31.57 | $32.20 | $31.57 | $31.86 | $8.33 | 1,621,700 |
| 2016-10-10 | $31.11 | $31.82 | $30.82 | $31.57 | $8.25 | 2,009,640 |
| 2016-10-07 | $31.10 | $31.10 | $31.10 | $31.10 | $8.13 | 0 |
| 2016-10-06 | $31.10 | $31.10 | $31.10 | $31.10 | $8.13 | 0 |
| 2016-10-05 | $31.10 | $31.10 | $31.10 | $31.10 | $8.13 | 0 |
| 2016-10-04 | $31.10 | $31.10 | $31.10 | $31.10 | $8.13 | 0 |
| 2016-10-03 | $31.10 | $31.10 | $31.10 | $31.10 | $8.13 | 0 |
| 2016-09-30 | $31.20 | $31.50 | $30.82 | $31.10 | $8.13 | 812,070 |
| 2016-09-29 | $30.80 | $31.49 | $30.73 | $31.20 | $8.15 | 1,784,090 |
| 2016-09-28 | $31.00 | $31.53 | $30.81 | $31.10 | $8.13 | 1,145,960 |
| 2016-09-27 | $31.36 | $31.64 | $30.78 | $31.15 | $8.14 | 1,081,630 |
| 2016-09-26 | $32.78 | $32.78 | $31.25 | $31.35 | $8.19 | 1,864,790 |
| 2016-09-23 | $32.28 | $32.98 | $31.91 | $32.76 | $8.56 | 1,774,630 |
| 2016-09-22 | $32.16 | $32.39 | $31.60 | $32.10 | $8.39 | 1,378,630 |
| 2016-09-21 | $31.90 | $32.12 | $31.70 | $31.90 | $8.34 | 972,760 |
| 2016-09-20 | $31.19 | $31.96 | $30.92 | $31.89 | $8.33 | 1,530,600 |
| 2016-09-19 | $30.96 | $31.65 | $30.80 | $31.12 | $8.13 | 1,611,840 |
| 2016-09-16 | $30.66 | $30.66 | $30.66 | $30.66 | $8.01 | 0 |
| 2016-09-15 | $30.66 | $30.66 | $30.66 | $30.66 | $8.01 | 0 |
| 2016-09-14 | $31.40 | $31.74 | $30.43 | $30.66 | $8.01 | 2,478,640 |
| 2016-09-13 | $32.19 | $32.32 | $31.20 | $31.40 | $8.21 | 1,061,590 |
| 2016-09-12 | $31.90 | $32.70 | $31.30 | $31.70 | $8.28 | 1,452,710 |
| 2016-09-09 | $33.20 | $33.53 | $32.36 | $32.45 | $8.48 | 1,440,310 |
| 2016-09-08 | $32.71 | $33.70 | $32.60 | $33.50 | $8.75 | 1,475,450 |
| 2016-09-07 | $33.22 | $33.67 | $32.70 | $32.70 | $8.55 | 1,334,630 |
| 2016-09-06 | $31.77 | $33.48 | $31.76 | $33.38 | $8.72 | 2,610,480 |
| 2016-09-05 | $31.90 | $32.58 | $31.45 | $31.77 | $8.30 | 1,508,040 |
| 2016-09-02 | $30.85 | $31.99 | $30.85 | $31.75 | $8.30 | 2,107,270 |
| 2016-09-01 | $31.20 | $31.75 | $31.00 | $31.10 | $8.13 | 1,580,230 |
| 2016-08-31 | $30.75 | $31.12 | $30.40 | $31.05 | $8.11 | 781,550 |
| 2016-08-30 | $31.31 | $31.31 | $30.68 | $30.77 | $8.04 | 1,473,380 |
| 2016-08-29 | $30.80 | $31.27 | $30.60 | $31.15 | $8.14 | 1,097,580 |
| 2016-08-26 | $30.80 | $32.25 | $30.65 | $31.30 | $8.18 | 1,931,920 |
| 2016-08-25 | $30.67 | $30.99 | $29.47 | $30.88 | $8.07 | 1,135,800 |
| 2016-08-24 | $30.73 | $31.20 | $30.56 | $30.70 | $8.02 | 1,348,420 |
| 2016-08-23 | $30.24 | $30.89 | $30.00 | $30.57 | $7.99 | 940,810 |
| 2016-08-22 | $30.48 | $30.90 | $29.89 | $30.21 | $7.89 | 1,163,390 |
| 2016-08-19 | $30.63 | $30.75 | $30.33 | $30.48 | $7.97 | 867,810 |
| 2016-08-18 | $30.80 | $30.88 | $30.30 | $30.69 | $8.02 | 1,039,650 |
| 2016-08-17 | $30.98 | $30.98 | $30.51 | $30.81 | $8.05 | 1,380,510 |
| 2016-08-16 | $31.40 | $31.43 | $30.79 | $30.95 | $8.09 | 2,256,910 |
| 2016-08-15 | $29.50 | $31.45 | $29.14 | $31.41 | $8.21 | 2,929,240 |
| 2016-08-12 | $29.10 | $29.80 | $29.08 | $29.45 | $7.70 | 832,770 |
| 2016-08-11 | $29.92 | $30.65 | $29.00 | $29.10 | $7.60 | 1,502,110 |
| 2016-08-10 | $30.72 | $30.86 | $29.99 | $30.12 | $7.87 | 1,322,270 |
| 2016-08-09 | $30.99 | $30.99 | $30.30 | $30.84 | $8.06 | 1,353,280 |
| 2016-08-08 | $30.62 | $31.15 | $30.50 | $30.86 | $8.06 | 1,075,670 |
| 2016-08-05 | $31.20 | $31.20 | $30.51 | $30.86 | $8.06 | 824,360 |
| 2016-08-04 | $31.41 | $31.76 | $31.02 | $31.25 | $8.17 | 1,512,560 |
| 2016-08-03 | $30.40 | $30.78 | $30.16 | $30.73 | $8.03 | 1,409,670 |
| 2016-08-02 | $30.30 | $30.80 | $29.51 | $30.35 | $7.93 | 1,406,350 |
| 2016-08-01 | $30.47 | $30.78 | $28.90 | $30.20 | $7.89 | 3,046,330 |
| 2016-07-29 | $30.15 | $30.94 | $30.11 | $30.90 | $8.07 | 4,472,610 |
| 2016-07-28 | $31.70 | $31.70 | $31.70 | $31.70 | $8.28 | 0 |
| 2016-07-27 | $31.70 | $31.70 | $31.70 | $31.70 | $8.28 | 0 |
| 2016-07-26 | $31.70 | $31.70 | $31.70 | $31.70 | $8.28 | 0 |
| 2016-07-25 | $31.70 | $31.70 | $31.70 | $31.70 | $8.28 | 0 |
| 2016-07-22 | $31.70 | $31.70 | $31.70 | $31.70 | $8.28 | 0 |
| 2016-07-21 | $31.70 | $31.70 | $31.70 | $31.70 | $8.28 | 0 |
| 2016-07-20 | $31.70 | $31.70 | $31.70 | $31.70 | $8.28 | 0 |
| 2016-07-19 | $32.68 | $33.48 | $31.00 | $31.70 | $8.28 | 7,373,640 |
| 2016-07-18 | $31.23 | $33.98 | $31.23 | $33.04 | $8.63 | 6,221,790 |
| 2016-07-15 | $31.02 | $31.38 | $30.55 | $31.22 | $8.16 | 2,292,720 |
| 2016-07-14 | $31.32 | $31.39 | $30.53 | $31.02 | $8.11 | 2,378,920 |
| 2016-07-13 | $29.98 | $31.41 | $29.91 | $31.21 | $8.16 | 4,107,800 |
| 2016-07-12 | $29.27 | $30.15 | $28.60 | $29.70 | $7.76 | 2,678,550 |
| 2016-07-11 | $30.96 | $31.17 | $29.50 | $29.52 | $7.71 | 3,065,810 |
| 2016-07-08 | $30.70 | $31.07 | $30.38 | $30.91 | $8.08 | 2,829,700 |
| 2016-07-07 | $29.43 | $31.42 | $29.23 | $31.05 | $8.11 | 6,468,030 |
| 2016-07-06 | $28.94 | $29.32 | $28.52 | $29.32 | $7.66 | 2,302,090 |
| 2016-07-05 | $29.08 | $29.43 | $28.56 | $28.93 | $7.56 | 3,084,440 |
| 2016-07-04 | $28.30 | $29.20 | $28.30 | $29.02 | $7.58 | 3,299,700 |
| 2016-07-01 | $28.90 | $29.66 | $28.55 | $28.60 | $7.47 | 3,118,330 |
| 2016-06-30 | $28.77 | $29.18 | $28.15 | $29.08 | $7.60 | 3,293,860 |
| 2016-06-29 | $28.15 | $30.00 | $28.15 | $28.73 | $7.51 | 5,345,320 |
| 2016-06-28 | $28.00 | $28.30 | $27.28 | $27.92 | $7.30 | 3,354,320 |
| 2016-06-27 | $26.78 | $28.20 | $26.78 | $28.08 | $7.34 | 2,972,340 |
| 2016-06-24 | $27.10 | $27.35 | $26.02 | $26.90 | $7.03 | 2,686,430 |
| 2016-06-23 | $27.41 | $27.68 | $26.84 | $27.00 | $7.06 | 2,008,290 |
| 2016-06-22 | $27.01 | $27.46 | $26.52 | $27.40 | $7.16 | 2,134,140 |
| 2016-06-21 | $27.57 | $28.50 | $26.88 | $26.99 | $7.05 | 3,948,770 |
| 2016-06-20 | $28.08 | $28.08 | $27.01 | $27.44 | $7.17 | 3,625,470 |
| 2016-06-17 | $28.78 | $28.78 | $27.90 | $28.24 | $7.38 | 3,333,110 |
| 2016-06-16 | $27.00 | $29.30 | $26.66 | $28.80 | $7.53 | 4,387,870 |
| 2016-06-15 | $26.40 | $27.45 | $26.12 | $27.10 | $7.08 | 1,771,080 |
| 2016-06-14 | $26.03 | $26.68 | $26.02 | $26.35 | $6.89 | 983,020 |
| 2016-06-13 | $26.79 | $26.90 | $26.28 | $26.31 | $6.88 | 2,871,730 |
| 2016-06-10 | $27.30 | $27.30 | $27.30 | $27.30 | $7.13 | 0 |
| 2016-06-09 | $27.30 | $27.30 | $27.30 | $27.30 | $7.13 | 0 |
| 2016-06-08 | $27.47 | $27.78 | $27.27 | $27.30 | $7.13 | 1,631,170 |
| 2016-06-07 | $27.50 | $27.75 | $27.20 | $27.64 | $7.22 | 1,591,850 |
| 2016-06-06 | $27.98 | $28.18 | $27.06 | $27.46 | $7.18 | 1,672,810 |
| 2016-06-03 | $27.65 | $28.32 | $27.40 | $27.98 | $7.31 | 2,734,270 |
| 2016-06-02 | $27.89 | $28.15 | $27.01 | $27.65 | $7.23 | 2,066,060 |
| 2016-06-01 | $27.75 | $28.30 | $27.47 | $27.75 | $7.25 | 2,833,730 |
| 2016-05-31 | $26.79 | $27.80 | $26.79 | $27.75 | $7.25 | 4,234,280 |
| 2016-05-30 | $27.01 | $27.58 | $26.00 | $26.66 | $6.94 | 2,372,750 |
| 2016-05-27 | $26.00 | $27.09 | $25.80 | $26.88 | $7.00 | 2,565,300 |
| 2016-05-26 | $25.48 | $26.20 | $25.30 | $26.15 | $6.81 | 2,345,940 |
| 2016-05-25 | $25.37 | $25.87 | $24.88 | $25.40 | $6.61 | 1,452,760 |
| 2016-05-24 | $26.40 | $26.68 | $25.11 | $25.35 | $6.60 | 2,554,530 |
| 2016-05-23 | $25.20 | $27.61 | $25.00 | $26.60 | $6.93 | 4,428,840 |
| 2016-05-20 | $24.35 | $25.56 | $24.20 | $25.10 | $6.54 | 1,572,110 |
| 2016-05-19 | $24.03 | $24.98 | $24.03 | $24.61 | $6.41 | 885,190 |
| 2016-05-18 | $24.98 | $24.99 | $24.00 | $24.25 | $6.31 | 1,126,070 |
| 2016-05-17 | $25.01 | $25.34 | $24.80 | $25.04 | $6.52 | 995,370 |
| 2016-05-16 | $24.31 | $25.09 | $24.31 | $24.96 | $6.50 | 857,720 |
| 2016-05-13 | $24.82 | $25.48 | $24.32 | $24.60 | $6.41 | 1,585,860 |
| 2016-05-12 | $24.26 | $25.05 | $24.15 | $25.04 | $6.52 | 1,478,510 |
| 2016-05-11 | $24.78 | $25.36 | $24.61 | $24.90 | $6.48 | 1,941,880 |
| 2016-05-10 | $24.09 | $24.89 | $24.09 | $24.50 | $6.38 | 1,587,490 |
| 2016-05-09 | $25.80 | $25.80 | $24.18 | $24.45 | $6.37 | 3,033,260 |
| 2016-05-06 | $29.50 | $29.53 | $26.06 | $26.66 | $6.94 | 3,509,190 |
| 2016-05-05 | $26.78 | $27.09 | $26.41 | $26.96 | $7.02 | 1,230,980 |
| 2016-05-04 | $27.08 | $27.49 | $26.48 | $26.78 | $6.97 | 1,868,360 |
| 2016-05-03 | $26.41 | $27.29 | $26.30 | $27.08 | $7.05 | 2,584,100 |
| 2016-05-02 | $26.78 | $26.78 | $26.78 | $26.78 | $6.97 | 0 |
| 2016-04-29 | $25.93 | $27.20 | $25.58 | $26.78 | $6.97 | 2,858,610 |
| 2016-04-28 | $25.46 | $26.20 | $24.86 | $26.18 | $6.82 | 2,365,270 |
| 2016-04-27 | $26.34 | $26.77 | $25.43 | $25.57 | $6.66 | 2,571,760 |
| 2016-04-26 | $24.87 | $26.92 | $24.68 | $26.30 | $6.85 | 3,746,270 |
| 2016-04-25 | $24.73 | $25.75 | $24.31 | $25.00 | $6.51 | 2,799,940 |
| 2016-04-22 | $24.45 | $25.15 | $24.01 | $25.00 | $6.51 | 2,558,960 |
| 2016-04-21 | $24.46 | $25.30 | $24.21 | $24.60 | $6.41 | 3,006,250 |
| 2016-04-20 | $27.00 | $27.10 | $24.39 | $24.56 | $6.39 | 5,344,430 |
| 2016-04-19 | $27.79 | $28.10 | $26.56 | $27.10 | $7.06 | 3,407,490 |
| 2016-04-18 | $27.91 | $28.01 | $26.90 | $27.79 | $7.24 | 3,706,330 |
| 2016-04-15 | $28.37 | $28.46 | $27.85 | $28.25 | $7.36 | 2,870,140 |
| 2016-04-14 | $28.06 | $28.49 | $28.00 | $28.39 | $7.39 | 3,244,360 |
| 2016-04-13 | $28.33 | $28.69 | $28.00 | $28.05 | $7.30 | 4,296,440 |
| 2016-04-12 | $28.89 | $28.90 | $27.80 | $28.10 | $7.32 | 3,359,860 |
| 2016-04-11 | $28.80 | $29.10 | $28.42 | $28.88 | $7.52 | 2,825,030 |
| 2016-04-08 | $29.00 | $29.18 | $27.91 | $28.74 | $7.48 | 5,696,640 |
| 2016-04-07 | $28.45 | $29.80 | $28.41 | $29.21 | $7.61 | 9,819,370 |
| 2016-04-06 | $29.00 | $29.03 | $27.88 | $28.34 | $7.38 | 5,018,190 |
| 2016-04-05 | $27.98 | $29.50 | $27.52 | $29.24 | $7.61 | 4,876,850 |
| 2016-04-04 | $27.88 | $27.88 | $27.88 | $27.88 | $7.26 | 0 |
| 2016-04-01 | $27.49 | $27.98 | $26.40 | $27.88 | $7.26 | 4,566,920 |
| 2016-03-31 | $26.10 | $27.66 | $26.10 | $27.39 | $7.13 | 5,201,120 |
| 2016-03-30 | $24.89 | $26.02 | $24.66 | $25.87 | $6.74 | 4,049,470 |
| 2016-03-29 | $24.58 | $25.59 | $23.60 | $24.86 | $6.47 | 5,107,750 |
| 2016-03-28 | $24.96 | $25.90 | $24.30 | $24.50 | $6.38 | 3,835,780 |
| 2016-03-25 | $25.00 | $25.30 | $24.32 | $24.72 | $6.44 | 2,751,910 |
| 2016-03-24 | $26.04 | $26.04 | $24.58 | $25.34 | $6.60 | 6,117,440 |
| 2016-03-23 | $25.46 | $26.50 | $24.96 | $26.39 | $6.87 | 4,312,600 |
| 2016-03-22 | $25.98 | $26.25 | $24.90 | $25.48 | $6.63 | 4,200,900 |
| 2016-03-21 | $26.58 | $26.80 | $25.16 | $25.94 | $6.75 | 3,984,940 |
| 2016-03-18 | $24.41 | $26.19 | $24.30 | $25.87 | $6.74 | 2,951,100 |
| 2016-03-17 | $23.10 | $24.79 | $22.69 | $24.65 | $6.42 | 3,700,730 |
| 2016-03-16 | $23.68 | $24.00 | $22.68 | $22.69 | $5.91 | 2,076,290 |
| 2016-03-15 | $23.10 | $23.60 | $22.91 | $23.18 | $6.04 | 1,799,850 |
| 2016-03-14 | $22.50 | $23.50 | $22.26 | $23.15 | $6.03 | 3,451,310 |
| 2016-03-11 | $21.90 | $22.40 | $21.14 | $22.02 | $5.73 | 1,985,080 |
| 2016-03-10 | $21.75 | $22.66 | $21.32 | $21.90 | $5.70 | 3,250,780 |
| 2016-03-09 | $21.41 | $22.15 | $21.02 | $21.84 | $5.69 | 2,112,840 |
| 2016-03-08 | $22.00 | $22.20 | $20.00 | $22.00 | $5.73 | 3,046,720 |
| 2016-03-07 | $21.55 | $22.58 | $21.17 | $21.59 | $5.62 | 2,997,810 |
| 2016-03-04 | $22.70 | $22.95 | $20.70 | $21.31 | $5.55 | 3,701,370 |
| 2016-03-03 | $23.25 | $23.97 | $22.53 | $22.69 | $5.91 | 4,714,080 |
| 2016-03-02 | $22.36 | $23.62 | $21.90 | $23.28 | $6.06 | 4,421,590 |
| 2016-03-01 | $22.01 | $23.99 | $20.30 | $22.38 | $5.83 | 6,453,280 |
| 2016-02-29 | $24.55 | $24.59 | $22.55 | $22.55 | $5.87 | 2,481,980 |
| 2016-02-26 | $26.40 | $26.72 | $23.98 | $25.05 | $6.52 | 4,630,960 |
| 2016-02-25 | $29.00 | $29.34 | $26.64 | $26.64 | $6.94 | 4,413,630 |
| 2016-02-24 | $30.30 | $30.60 | $27.65 | $29.60 | $7.71 | 4,632,770 |
| 2016-02-23 | $29.97 | $31.58 | $29.66 | $30.70 | $7.99 | 3,814,240 |
| 2016-02-22 | $30.11 | $30.88 | $29.45 | $29.97 | $7.80 | 2,980,950 |
| 2016-02-19 | $29.71 | $30.21 | $28.84 | $29.97 | $7.80 | 2,079,680 |
| 2016-02-18 | $30.00 | $30.36 | $29.18 | $29.98 | $7.81 | 3,007,670 |
| 2016-02-17 | $32.80 | $32.80 | $29.00 | $29.85 | $7.77 | 3,154,600 |
| 2016-02-16 | $28.23 | $30.00 | $28.06 | $30.00 | $7.81 | 1,797,530 |
| 2016-02-15 | $26.20 | $28.36 | $26.20 | $28.25 | $7.36 | 1,947,870 |
| 2016-02-12 | $28.00 | $28.00 | $28.00 | $28.00 | $7.29 | 0 |
| 2016-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $7.29 | 0 |
| 2016-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $7.29 | 0 |
| 2016-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $7.29 | 0 |
| 2016-02-08 | $28.00 | $28.00 | $28.00 | $28.00 | $7.29 | 0 |
| 2016-02-05 | $29.90 | $30.50 | $27.97 | $28.00 | $7.29 | 2,525,800 |
| 2016-02-04 | $28.88 | $31.25 | $28.88 | $30.00 | $7.81 | 2,457,080 |
| 2016-02-03 | $28.20 | $29.20 | $27.77 | $28.92 | $7.53 | 1,456,130 |
| 2016-02-02 | $27.80 | $29.33 | $27.55 | $28.70 | $7.47 | 1,790,710 |
| 2016-02-01 | $28.50 | $29.38 | $27.08 | $27.25 | $7.10 | 1,721,830 |
| 2016-01-29 | $27.96 | $29.50 | $27.32 | $28.50 | $7.42 | 1,874,080 |
| 2016-01-28 | $28.80 | $29.50 | $27.46 | $27.65 | $7.20 | 1,852,400 |
| 2016-01-27 | $29.16 | $30.00 | $26.65 | $29.44 | $7.67 | 3,978,660 |
| 2016-01-26 | $32.00 | $32.48 | $29.61 | $29.61 | $7.71 | 4,335,910 |
| 2016-01-25 | $33.96 | $34.98 | $32.63 | $32.90 | $8.57 | 2,410,710 |
| 2016-01-22 | $32.50 | $33.70 | $31.26 | $33.55 | $8.74 | 2,493,570 |
| 2016-01-21 | $33.57 | $35.19 | $32.05 | $32.34 | $8.42 | 3,811,730 |
| 2016-01-20 | $33.40 | $36.15 | $33.19 | $33.80 | $8.80 | 6,080,060 |
| 2016-01-19 | $30.88 | $34.01 | $30.70 | $34.01 | $8.86 | 3,940,290 |
| 2016-01-18 | $29.00 | $32.19 | $28.80 | $30.92 | $8.05 | 2,520,690 |
| 2016-01-15 | $31.99 | $32.30 | $30.00 | $30.10 | $7.84 | 2,646,720 |
| 2016-01-14 | $29.51 | $32.52 | $27.63 | $32.15 | $8.37 | 3,961,620 |
| 2016-01-13 | $30.25 | $32.25 | $30.10 | $30.70 | $7.99 | 4,024,320 |
| 2016-01-12 | $28.55 | $30.30 | $27.72 | $30.11 | $7.84 | 4,209,970 |
| 2016-01-11 | $28.83 | $30.68 | $26.20 | $27.68 | $7.21 | 5,481,700 |
| 2016-01-08 | $29.30 | $30.27 | $26.73 | $28.40 | $7.39 | 3,735,000 |
| 2016-01-07 | $31.33 | $31.33 | $28.88 | $28.88 | $7.52 | 578,200 |
| 2016-01-06 | $32.43 | $33.81 | $31.00 | $32.09 | $8.36 | 3,700,640 |
| 2016-01-05 | $31.12 | $34.78 | $30.52 | $32.47 | $8.45 | 5,526,030 |
| 2016-01-04 | $37.37 | $37.39 | $33.63 | $33.63 | $8.76 | 3,257,410 |
| 2016-01-01 | $37.37 | $37.37 | $37.37 | $37.37 | $9.73 | 0 |
| 2015-12-31 | $38.50 | $38.90 | $36.41 | $37.37 | $9.73 | 4,333,140 |
| 2015-12-30 | $38.65 | $39.30 | $36.80 | $38.50 | $10.02 | 3,851,230 |
| 2015-12-29 | $38.02 | $39.60 | $38.02 | $39.01 | $10.16 | 4,235,950 |
| 2015-12-28 | $38.00 | $39.98 | $37.81 | $37.81 | $9.85 | 4,578,950 |
| 2015-12-25 | $34.30 | $37.96 | $34.30 | $37.57 | $9.78 | 3,851,790 |
| 2015-12-24 | $34.00 | $35.60 | $33.85 | $34.59 | $9.01 | 3,718,880 |
| 2015-12-23 | $35.93 | $37.42 | $34.95 | $35.17 | $9.16 | 3,223,880 |
| 2015-12-22 | $37.88 | $38.10 | $35.29 | $36.29 | $9.45 | 4,782,930 |
| 2015-12-21 | $36.95 | $40.39 | $36.09 | $37.38 | $9.73 | 5,959,040 |
| 2015-12-18 | $37.86 | $38.10 | $35.24 | $37.77 | $9.83 | 7,576,040 |
| 2015-12-17 | $33.51 | $36.73 | $33.51 | $36.73 | $9.56 | 5,232,900 |
| 2015-12-16 | $31.72 | $34.35 | $31.58 | $33.39 | $8.69 | 4,702,820 |
| 2015-12-15 | $30.21 | $32.00 | $29.67 | $31.72 | $8.26 | 4,205,120 |
| 2015-12-14 | $31.56 | $31.56 | $29.00 | $29.67 | $7.73 | 3,762,650 |
| 2015-12-11 | $30.71 | $31.80 | $29.45 | $31.72 | $8.26 | 4,147,680 |
| 2015-12-10 | $30.75 | $32.00 | $29.74 | $31.20 | $8.12 | 4,338,030 |
| 2015-12-09 | $32.38 | $32.95 | $30.57 | $31.30 | $8.15 | 5,055,700 |
| 2015-12-08 | $34.50 | $35.10 | $32.68 | $33.19 | $8.64 | 5,775,970 |
| 2015-12-07 | $35.00 | $36.25 | $32.40 | $35.50 | $9.24 | 8,487,590 |
| 2015-12-04 | $30.96 | $34.77 | $30.94 | $34.77 | $9.05 | 6,181,210 |
| 2015-12-03 | $29.80 | $31.61 | $28.70 | $31.61 | $8.23 | 4,503,660 |
| 2015-12-02 | $29.91 | $30.89 | $27.58 | $29.60 | $7.71 | 4,735,040 |
| 2015-12-01 | $31.60 | $33.00 | $29.00 | $29.81 | $7.76 | 5,181,110 |
| 2015-11-30 | $31.25 | $32.60 | $29.65 | $31.38 | $8.17 | 6,811,520 |
| 2015-11-27 | $31.50 | $33.97 | $30.45 | $32.20 | $8.38 | 8,537,750 |
| 2015-11-26 | $33.80 | $34.14 | $31.53 | $31.98 | $8.33 | 12,171,510 |
| 2015-11-25 | $28.33 | $31.04 | $27.81 | $31.04 | $8.08 | 8,190,430 |
| 2015-11-24 | $25.23 | $28.22 | $25.22 | $28.22 | $7.35 | 13,044,710 |
| 2015-11-23 | $27.28 | $27.44 | $25.15 | $25.65 | $6.68 | 16,165,810 |
| 2015-11-20 | $26.21 | $26.21 | $26.00 | $26.21 | $6.82 | 4,415,480 |
| 2015-11-19 | $23.83 | $23.83 | $23.83 | $23.83 | $6.20 | 5,581,950 |
| 2015-11-18 | $21.66 | $21.66 | $21.66 | $21.66 | $5.64 | 12,580 |
| 2015-11-17 | $19.69 | $19.69 | $19.69 | $19.69 | $5.13 | 3,429,620 |
| 2015-11-16 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-13 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-12 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-11 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-10 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-09 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-06 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-05 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-04 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-03 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-11-02 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-30 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-29 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-28 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-27 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-26 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-23 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-22 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-21 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-20 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-16 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-15 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-14 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-13 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-12 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-09 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-08 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-07 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-06 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-05 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-02 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-10-01 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-30 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-29 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-28 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-25 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-24 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-23 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-22 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-21 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-18 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-17 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-16 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-15 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-14 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-11 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-10 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-09 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-08 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-07 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-04 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-03 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-02 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-09-01 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-08-31 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-08-28 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-08-27 | $17.90 | $17.90 | $17.90 | $17.90 | $4.66 | 0 |
| 2015-08-26 | $17.50 | $18.61 | $17.10 | $17.90 | $4.66 | 4,409,710 |
| 2015-08-25 | $16.85 | $19.20 | $16.84 | $17.10 | $4.45 | 5,084,620 |
| 2015-08-24 | $19.88 | $19.89 | $18.71 | $18.71 | $4.87 | 5,058,810 |
| 2015-08-21 | $21.30 | $22.68 | $19.95 | $20.79 | $5.41 | 5,349,660 |
| 2015-08-20 | $22.51 | $23.50 | $21.60 | $22.08 | $5.75 | 6,891,210 |
| 2015-08-19 | $18.68 | $21.43 | $18.57 | $21.43 | $5.58 | 8,160,900 |
| 2015-08-18 | $22.11 | $22.18 | $19.48 | $19.48 | $5.07 | 4,069,830 |
| 2015-08-17 | $20.15 | $21.65 | $19.51 | $21.64 | $5.63 | 4,900,600 |
| 2015-08-14 | $21.20 | $21.50 | $20.53 | $20.56 | $5.35 | 4,987,170 |
| 2015-08-13 | $19.94 | $20.91 | $19.40 | $20.91 | $5.44 | 6,380,750 |
| 2015-08-12 | $19.50 | $20.30 | $19.01 | $19.01 | $4.95 | 5,985,250 |
| 2015-08-11 | $19.25 | $20.36 | $18.91 | $19.41 | $5.05 | 7,173,050 |
| 2015-08-10 | $18.00 | $19.47 | $17.99 | $19.42 | $5.06 | 5,218,400 |
| 2015-08-07 | $17.00 | $17.98 | $17.00 | $17.85 | $4.65 | 4,941,410 |
| 2015-08-06 | $16.30 | $17.77 | $15.23 | $17.18 | $4.47 | 3,998,050 |
| 2015-08-05 | $18.00 | $18.00 | $16.86 | $16.92 | $4.41 | 6,494,110 |
| 2015-08-04 | $15.18 | $16.56 | $15.00 | $16.56 | $4.31 | 3,737,450 |
| 2015-08-03 | $15.60 | $16.20 | $14.70 | $15.05 | $3.92 | 2,958,930 |
| 2015-07-31 | $15.15 | $16.45 | $15.12 | $16.05 | $4.18 | 3,945,590 |
| 2015-07-30 | $15.47 | $16.52 | $14.89 | $15.60 | $4.06 | 5,118,670 |
| 2015-07-29 | $14.80 | $15.68 | $13.76 | $15.68 | $4.08 | 6,118,160 |
| 2015-07-28 | $14.03 | $15.60 | $13.91 | $14.25 | $3.71 | 5,236,170 |
| 2015-07-27 | $16.70 | $17.76 | $15.46 | $15.46 | $4.03 | 5,122,320 |
| 2015-07-24 | $18.07 | $18.38 | $17.01 | $17.18 | $4.47 | 4,692,610 |
| 2015-07-23 | $17.82 | $18.52 | $17.31 | $18.13 | $4.72 | 6,842,550 |
| 2015-07-22 | $17.71 | $18.30 | $17.00 | $17.82 | $4.64 | 6,815,140 |
| 2015-07-21 | $15.80 | $17.71 | $15.50 | $17.71 | $4.61 | 4,298,410 |
| 2015-07-20 | $16.42 | $17.10 | $15.63 | $16.10 | $4.19 | 7,325,290 |
| 2015-07-17 | $15.11 | $16.46 | $15.10 | $16.30 | $4.24 | 5,995,120 |
| 2015-07-16 | $14.08 | $15.49 | $13.56 | $15.10 | $3.93 | 7,726,540 |
| 2015-07-15 | $15.03 | $15.62 | $14.08 | $14.08 | $3.67 | 10,835,930 |
| 2015-07-14 | $15.64 | $15.64 | $15.19 | $15.64 | $4.07 | 14,635,830 |
| 2015-07-13 | $14.22 | $14.22 | $14.22 | $14.22 | $3.70 | 554,560 |
| 2015-07-10 | $12.88 | $12.93 | $12.53 | $12.93 | $3.37 | 1,546,440 |
| 2015-07-09 | $10.50 | $11.75 | $10.34 | $11.75 | $3.06 | 7,513,740 |
| 2015-07-08 | $10.04 | $11.13 | $10.04 | $10.68 | $2.78 | 17,279,170 |
| 2015-07-07 | $11.52 | $12.30 | $11.16 | $11.16 | $2.91 | 4,405,950 |
| 2015-07-06 | $14.98 | $14.98 | $12.26 | $12.40 | $3.23 | 8,173,050 |
| 2015-07-03 | $13.80 | $15.28 | $13.62 | $13.62 | $3.55 | 6,111,540 |
| 2015-07-02 | $16.80 | $16.80 | $15.13 | $15.13 | $3.94 | 5,123,620 |
| 2015-07-01 | $18.40 | $19.52 | $16.81 | $16.81 | $4.38 | 5,985,830 |
| 2015-06-30 | $16.92 | $19.21 | $16.41 | $18.68 | $4.86 | 6,946,050 |
| 2015-06-29 | $20.59 | $20.59 | $18.23 | $18.23 | $4.75 | 3,796,520 |
| 2015-06-26 | $21.22 | $21.80 | $20.25 | $20.25 | $5.27 | 3,933,290 |
| 2015-06-25 | $23.00 | $23.88 | $22.20 | $22.50 | $5.86 | 4,087,680 |
| 2015-06-24 | $23.18 | $23.18 | $21.82 | $22.86 | $5.95 | 3,771,290 |
Shanghai Yongli Belting Company Ltd (300230) News Headlines
Recent Shanghai Yongli Belting Company Ltd (300230) News
Similar Companies to Shanghai Yongli Belting Company Ltd (300230) 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 | -- | -- | -- |