MIG Technology Inc (300242) Exchange: SHE
Data as of July 17, 2025
$4.71 ($-0.01) -0.21%
MIG Technology Inc - Daily Information
Click for more stock information on MIG Technology Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.71 |
| Previous Close | $4.71 |
| High | $4.77 |
| Low | $4.66 |
| Adjusted Open | $4.71 |
| Previous Adjusted Close | $4.71 |
| Adjusted High | $4.77 |
| Adjusted Low | $4.66 |
About MIG Technology Inc (300242)
MIG Technology INC is principally engaged in the research, development, manufacture and distribution of surge protective devices. The Company primarily provides socket precision surge protective devices, integrated surge protective devices, power surge protective modules and signal surge protective devices. Its products are applied in communications, security, electric power, construction, railway, petrochemical, civil use and other fields. The Company operates its businesses principally through original design manufacturer (ODM) services and the operation of proprietary brands. The Company distributes its products in domestic and overseas markets.
Invest in MIG Technology Inc (300242)
Historical Stock Data for MIG Technology Inc (300242)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.71 | $4.77 | $4.66 | $4.71 | $4.71 | 20,628,200 |
| 2025-07-08 | $4.66 | $4.83 | $4.63 | $4.72 | $4.72 | 24,012,100 |
| 2025-07-07 | $4.57 | $4.67 | $4.57 | $4.64 | $4.64 | 17,602,100 |
| 2025-07-04 | $4.71 | $4.73 | $4.52 | $4.59 | $4.59 | 28,553,400 |
| 2025-07-03 | $4.69 | $4.78 | $4.69 | $4.72 | $4.72 | 14,885,710 |
| 2025-07-02 | $4.73 | $4.79 | $4.66 | $4.70 | $4.70 | 20,385,800 |
| 2025-07-01 | $4.89 | $4.90 | $4.71 | $4.76 | $4.76 | 26,271,100 |
| 2025-06-30 | $4.74 | $4.83 | $4.73 | $4.80 | $4.80 | 23,012,800 |
| 2025-06-27 | $4.78 | $4.83 | $4.70 | $4.76 | $4.76 | 32,403,810 |
| 2025-06-26 | $4.72 | $4.95 | $4.66 | $4.78 | $4.78 | 47,476,610 |
| 2025-06-25 | $4.60 | $4.79 | $4.55 | $4.76 | $4.76 | 44,303,500 |
| 2025-06-24 | $4.57 | $4.66 | $4.51 | $4.60 | $4.60 | 21,869,800 |
| 2025-06-23 | $4.28 | $4.51 | $4.27 | $4.51 | $4.51 | 19,339,300 |
| 2025-06-20 | $4.50 | $4.53 | $4.36 | $4.37 | $4.37 | 21,261,350 |
| 2025-06-19 | $4.60 | $4.64 | $4.46 | $4.50 | $4.50 | 24,178,400 |
| 2025-06-18 | $4.71 | $4.72 | $4.56 | $4.62 | $4.62 | 34,819,770 |
| 2025-06-17 | $4.81 | $4.87 | $4.69 | $4.76 | $4.76 | 44,585,000 |
| 2025-06-13 | $4.84 | $4.85 | $4.57 | $4.59 | $4.59 | 63,829,930 |
| 2025-06-12 | $4.67 | $5.15 | $4.58 | $4.89 | $4.89 | 98,246,510 |
| 2025-06-11 | $4.52 | $4.62 | $4.52 | $4.59 | $4.59 | 22,133,800 |
| 2025-06-10 | $4.62 | $4.63 | $4.41 | $4.54 | $4.54 | 23,453,900 |
| 2025-06-09 | $4.50 | $4.61 | $4.49 | $4.58 | $4.58 | 21,039,300 |
| 2025-06-06 | $4.51 | $4.57 | $4.47 | $4.51 | $4.51 | 15,034,300 |
| 2025-06-05 | $4.48 | $4.55 | $4.41 | $4.54 | $4.54 | 24,637,500 |
| 2025-06-04 | $4.40 | $4.48 | $4.38 | $4.47 | $4.47 | 17,061,700 |
| 2025-06-03 | $4.32 | $4.48 | $4.31 | $4.41 | $4.41 | 15,412,700 |
| 2025-05-30 | $4.46 | $4.50 | $4.32 | $4.37 | $4.37 | 19,909,950 |
| 2025-05-29 | $4.27 | $4.48 | $4.26 | $4.46 | $4.46 | 27,580,150 |
| 2025-05-28 | $4.36 | $4.37 | $4.24 | $4.29 | $4.29 | 14,081,800 |
| 2025-05-27 | $4.36 | $4.39 | $4.28 | $4.35 | $4.35 | 15,994,800 |
| 2025-05-26 | $4.22 | $4.36 | $4.22 | $4.35 | $4.35 | 16,392,400 |
| 2025-05-23 | $4.35 | $4.37 | $4.21 | $4.22 | $4.22 | 18,475,000 |
| 2025-05-22 | $4.36 | $4.47 | $4.32 | $4.35 | $4.35 | 15,075,700 |
| 2025-05-21 | $4.49 | $4.51 | $4.39 | $4.40 | $4.40 | 16,252,900 |
| 2025-05-20 | $4.45 | $4.51 | $4.37 | $4.51 | $4.51 | 26,925,000 |
| 2025-05-19 | $4.39 | $4.45 | $4.32 | $4.41 | $4.41 | 17,517,700 |
| 2025-05-16 | $4.30 | $4.38 | $4.27 | $4.35 | $4.35 | 15,019,100 |
| 2025-05-15 | $4.41 | $4.42 | $4.30 | $4.33 | $4.33 | 26,580,700 |
| 2025-05-14 | $4.36 | $4.61 | $4.30 | $4.49 | $4.49 | 34,541,800 |
| 2025-05-13 | $4.48 | $4.55 | $4.33 | $4.35 | $4.35 | 22,412,100 |
| 2025-05-12 | $4.39 | $4.43 | $4.32 | $4.40 | $4.40 | 18,708,200 |
| 2025-05-09 | $4.42 | $4.42 | $4.32 | $4.33 | $4.33 | 17,786,900 |
| 2025-05-08 | $4.33 | $4.45 | $4.28 | $4.43 | $4.43 | 28,210,500 |
| 2025-05-07 | $4.46 | $4.48 | $4.23 | $4.34 | $4.34 | 40,323,000 |
| 2025-05-06 | $4.13 | $4.32 | $4.12 | $4.32 | $4.32 | 29,932,600 |
| 2025-04-30 | $4.00 | $4.21 | $3.96 | $4.12 | $4.12 | 33,929,100 |
| 2025-04-29 | $3.90 | $3.99 | $3.82 | $3.95 | $3.95 | 15,398,200 |
| 2025-04-28 | $3.89 | $3.95 | $3.82 | $3.88 | $3.88 | 14,856,700 |
| 2025-04-25 | $3.93 | $4.00 | $3.92 | $3.93 | $3.93 | 15,540,900 |
| 2025-04-24 | $4.06 | $4.06 | $3.91 | $3.94 | $3.94 | 16,954,800 |
| 2025-04-23 | $4.10 | $4.14 | $4.03 | $4.07 | $4.07 | 15,211,500 |
| 2025-04-22 | $4.03 | $4.13 | $4.01 | $4.06 | $4.06 | 15,032,500 |
| 2025-04-21 | $3.97 | $4.07 | $3.92 | $4.06 | $4.06 | 15,504,000 |
| 2025-04-18 | $3.93 | $4.00 | $3.91 | $3.97 | $3.97 | 14,598,070 |
| 2025-04-17 | $3.94 | $4.04 | $3.91 | $3.94 | $3.94 | 19,852,500 |
| 2025-04-16 | $4.21 | $4.21 | $3.91 | $3.99 | $3.99 | 27,117,000 |
| 2025-04-15 | $4.08 | $4.47 | $4.08 | $4.14 | $4.14 | 40,075,350 |
| 2025-04-14 | $4.03 | $4.15 | $4.00 | $4.08 | $4.08 | 24,302,500 |
| 2025-04-11 | $3.95 | $4.00 | $3.86 | $3.92 | $3.92 | 20,841,100 |
| 2025-04-10 | $3.85 | $4.06 | $3.85 | $3.95 | $3.95 | 33,211,800 |
| 2025-04-09 | $3.57 | $3.82 | $3.20 | $3.77 | $3.77 | 42,253,700 |
| 2025-04-08 | $3.45 | $3.71 | $3.45 | $3.60 | $3.60 | 34,199,400 |
| 2025-04-07 | $3.82 | $3.94 | $3.40 | $3.42 | $3.42 | 42,159,200 |
| 2025-04-03 | $4.25 | $4.34 | $4.22 | $4.25 | $4.25 | 13,349,900 |
| 2025-04-02 | $4.33 | $4.43 | $4.31 | $4.32 | $4.32 | 12,117,200 |
| 2025-04-01 | $4.41 | $4.48 | $4.35 | $4.35 | $4.35 | 17,164,950 |
| 2025-03-31 | $4.62 | $4.63 | $4.30 | $4.45 | $4.45 | 35,649,300 |
| 2025-03-28 | $4.80 | $4.97 | $4.72 | $4.77 | $4.77 | 24,066,500 |
| 2025-03-27 | $4.86 | $4.95 | $4.74 | $4.88 | $4.88 | 25,594,400 |
| 2025-03-26 | $4.72 | $4.86 | $4.70 | $4.78 | $4.78 | 17,289,000 |
| 2025-03-25 | $4.84 | $4.85 | $4.68 | $4.70 | $4.70 | 21,800,500 |
| 2025-03-24 | $4.98 | $5.02 | $4.71 | $4.85 | $4.85 | 36,290,850 |
| 2025-03-21 | $5.14 | $5.27 | $5.01 | $5.06 | $5.06 | 36,652,350 |
| 2025-03-20 | $5.03 | $5.13 | $4.98 | $5.09 | $5.09 | 26,102,300 |
| 2025-03-19 | $5.20 | $5.20 | $5.02 | $5.04 | $5.04 | 39,468,600 |
| 2025-03-18 | $5.32 | $5.34 | $5.20 | $5.21 | $5.21 | 39,735,580 |
| 2025-03-17 | $5.22 | $5.36 | $5.19 | $5.35 | $5.35 | 51,164,580 |
| 2025-03-14 | $5.39 | $5.65 | $5.24 | $5.27 | $5.27 | 81,201,180 |
| 2025-03-13 | $5.16 | $5.30 | $5.07 | $5.21 | $5.21 | 50,230,130 |
| 2025-03-12 | $5.08 | $5.22 | $5.06 | $5.15 | $5.15 | 40,605,300 |
| 2025-03-11 | $4.98 | $5.08 | $4.92 | $5.04 | $5.04 | 31,539,750 |
| 2025-03-10 | $5.24 | $5.29 | $5.06 | $5.09 | $5.09 | 53,045,600 |
| 2025-03-07 | $5.20 | $5.62 | $5.20 | $5.27 | $5.27 | 109,001,400 |
| 2025-03-06 | $4.85 | $5.08 | $4.85 | $5.07 | $5.07 | 47,569,900 |
| 2025-03-05 | $4.89 | $4.92 | $4.78 | $4.85 | $4.85 | 24,757,000 |
| 2025-03-04 | $4.78 | $4.91 | $4.74 | $4.89 | $4.89 | 25,187,300 |
| 2025-03-03 | $5.00 | $5.08 | $4.75 | $4.84 | $4.84 | 50,650,400 |
| 2025-02-28 | $5.45 | $5.45 | $5.00 | $5.03 | $5.03 | 66,384,200 |
| 2025-02-27 | $5.18 | $5.45 | $5.07 | $5.45 | $5.45 | 95,904,380 |
| 2025-02-26 | $5.12 | $5.30 | $5.11 | $5.18 | $5.18 | 49,475,550 |
| 2025-02-25 | $5.08 | $5.22 | $5.00 | $5.08 | $5.08 | 44,471,910 |
| 2025-02-24 | $5.09 | $5.25 | $4.96 | $5.18 | $5.18 | 64,669,770 |
| 2025-02-20 | $5.12 | $5.16 | $5.04 | $5.07 | $5.07 | 42,999,870 |
| 2025-02-19 | $5.02 | $5.14 | $4.95 | $5.13 | $5.13 | 46,533,950 |
| 2025-02-18 | $5.35 | $5.36 | $5.01 | $5.02 | $5.02 | 68,763,400 |
| 2025-02-17 | $5.38 | $5.55 | $5.32 | $5.42 | $5.42 | 83,172,570 |
| 2025-02-14 | $5.26 | $5.89 | $5.03 | $5.50 | $5.50 | 126,761,750 |
| 2025-02-13 | $5.26 | $5.72 | $5.26 | $5.36 | $5.36 | 116,008,520 |
| 2025-02-12 | $5.14 | $5.32 | $5.11 | $5.24 | $5.24 | 72,262,870 |
| 2025-02-11 | $5.10 | $5.51 | $4.95 | $5.34 | $5.34 | 116,755,900 |
| 2025-02-10 | $4.89 | $5.11 | $4.89 | $5.10 | $5.10 | 75,585,200 |
| 2025-02-07 | $4.83 | $5.02 | $4.76 | $4.93 | $4.93 | 83,707,400 |
| 2025-02-06 | $4.64 | $4.88 | $4.61 | $4.88 | $4.88 | 68,761,700 |
| 2025-02-05 | $4.58 | $4.74 | $4.58 | $4.68 | $4.68 | 52,296,500 |
| 2025-01-27 | $4.80 | $4.85 | $4.52 | $4.52 | $4.52 | 51,686,760 |
| 2025-01-24 | $4.63 | $4.85 | $4.51 | $4.76 | $4.76 | 73,975,960 |
| 2025-01-23 | $4.96 | $5.11 | $4.67 | $4.71 | $4.71 | 87,315,500 |
| 2025-01-22 | $5.03 | $5.05 | $4.67 | $4.71 | $4.71 | 91,547,800 |
| 2025-01-21 | $4.97 | $5.46 | $4.90 | $5.17 | $5.17 | 143,878,880 |
| 2025-01-20 | $5.06 | $5.24 | $4.81 | $4.83 | $4.83 | 102,475,300 |
| 2025-01-17 | $5.39 | $5.44 | $4.91 | $4.93 | $4.93 | 146,638,550 |
| 2025-01-16 | $5.31 | $6.40 | $5.31 | $5.67 | $5.67 | 219,077,540 |
| 2025-01-15 | $4.89 | $5.50 | $4.89 | $5.50 | $5.50 | 181,078,390 |
| 2025-01-14 | $3.99 | $4.64 | $3.99 | $4.58 | $4.58 | 90,506,100 |
| 2025-01-13 | $3.79 | $3.95 | $3.70 | $3.92 | $3.92 | 26,516,000 |
| 2025-01-09 | $4.01 | $4.17 | $3.98 | $4.14 | $4.14 | 40,516,600 |
| 2025-01-08 | $3.94 | $4.10 | $3.86 | $4.05 | $4.05 | 47,567,000 |
| 2025-01-07 | $3.80 | $3.96 | $3.77 | $3.96 | $3.96 | 35,884,270 |
| 2025-01-06 | $3.82 | $3.86 | $3.61 | $3.76 | $3.76 | 31,076,230 |
| 2025-01-03 | $4.21 | $4.27 | $3.81 | $3.85 | $3.85 | 45,840,600 |
| 2025-01-02 | $4.14 | $4.28 | $4.03 | $4.16 | $4.16 | 42,588,500 |
| 2024-12-31 | $4.30 | $4.34 | $4.07 | $4.07 | $4.07 | 35,278,800 |
| 2024-12-30 | $4.41 | $4.47 | $4.15 | $4.22 | $4.22 | 42,808,800 |
| 2024-12-27 | $4.43 | $4.57 | $4.36 | $4.46 | $4.46 | 39,333,800 |
| 2024-12-26 | $4.49 | $4.82 | $4.43 | $4.44 | $4.44 | 51,180,330 |
| 2024-12-25 | $4.68 | $4.72 | $4.24 | $4.43 | $4.43 | 66,561,440 |
| 2024-12-24 | $4.93 | $4.98 | $4.58 | $4.69 | $4.69 | 63,774,940 |
| 2024-12-23 | $5.71 | $5.74 | $4.88 | $4.93 | $4.93 | 83,655,430 |
| 2024-12-20 | $5.66 | $5.92 | $5.66 | $5.74 | $5.74 | 54,201,500 |
| 2024-12-19 | $5.67 | $5.91 | $5.50 | $5.75 | $5.75 | 57,851,400 |
| 2024-12-18 | $5.73 | $6.05 | $5.44 | $5.87 | $5.87 | 71,263,070 |
| 2024-12-17 | $6.28 | $6.38 | $5.68 | $5.75 | $5.75 | 94,272,780 |
| 2024-12-16 | $6.59 | $6.75 | $6.20 | $6.47 | $6.47 | 128,004,300 |
| 2024-12-13 | $5.88 | $6.96 | $5.88 | $6.36 | $6.36 | 181,695,110 |
| 2024-12-12 | $6.14 | $6.49 | $5.90 | $6.04 | $6.04 | 122,834,620 |
| 2024-12-11 | $5.52 | $6.25 | $5.52 | $6.14 | $6.14 | 151,628,410 |
| 2024-12-10 | $6.48 | $6.60 | $5.72 | $5.74 | $5.74 | 177,601,560 |
| 2024-12-09 | $6.18 | $6.61 | $5.88 | $5.98 | $5.98 | 210,702,350 |
| 2024-12-06 | $5.02 | $6.06 | $5.00 | $6.06 | $6.06 | 153,490,570 |
| 2024-12-05 | $4.82 | $5.15 | $4.82 | $5.05 | $5.05 | 52,242,030 |
| 2024-12-04 | $5.16 | $5.16 | $4.85 | $4.89 | $4.89 | 64,140,500 |
| 2024-12-03 | $5.25 | $5.30 | $5.09 | $5.20 | $5.20 | 75,989,200 |
| 2024-12-02 | $4.97 | $5.47 | $4.97 | $5.34 | $5.34 | 102,640,660 |
| 2024-11-29 | $4.96 | $5.44 | $4.89 | $5.10 | $5.10 | 107,312,300 |
| 2024-11-28 | $4.87 | $5.75 | $4.84 | $5.05 | $5.05 | 115,421,000 |
| 2024-11-27 | $4.69 | $4.86 | $4.59 | $4.84 | $4.84 | 60,657,940 |
| 2024-11-26 | $4.62 | $4.95 | $4.54 | $4.86 | $4.86 | 83,111,680 |
| 2024-11-25 | $4.51 | $4.69 | $4.28 | $4.69 | $4.69 | 62,664,870 |
| 2024-11-22 | $4.57 | $4.86 | $4.48 | $4.53 | $4.53 | 71,718,300 |
| 2024-11-21 | $4.68 | $4.81 | $4.55 | $4.65 | $4.65 | 64,888,270 |
| 2024-11-20 | $4.41 | $4.91 | $4.36 | $4.75 | $4.75 | 78,681,770 |
| 2024-11-19 | $4.50 | $4.56 | $4.18 | $4.46 | $4.46 | 75,340,370 |
| 2024-11-18 | $5.20 | $5.30 | $4.50 | $4.59 | $4.59 | 102,828,800 |
| 2024-11-15 | $4.55 | $5.24 | $4.55 | $5.08 | $5.08 | 124,938,040 |
| 2024-11-14 | $4.83 | $4.88 | $4.53 | $4.56 | $4.56 | 57,682,810 |
| 2024-11-13 | $4.62 | $5.14 | $4.58 | $4.90 | $4.90 | 86,527,270 |
| 2024-11-12 | $5.01 | $5.06 | $4.63 | $4.68 | $4.68 | 95,553,900 |
| 2024-11-11 | $5.00 | $5.28 | $4.81 | $5.11 | $5.11 | 116,495,270 |
| 2024-11-08 | $5.00 | $5.64 | $4.88 | $5.20 | $5.20 | 202,148,930 |
| 2024-11-07 | $4.08 | $4.79 | $4.08 | $4.79 | $4.79 | 102,995,250 |
| 2024-11-06 | $3.90 | $4.03 | $3.83 | $3.99 | $3.99 | 55,532,570 |
| 2024-11-05 | $3.65 | $3.98 | $3.65 | $3.90 | $3.90 | 52,515,700 |
| 2024-11-04 | $3.51 | $3.76 | $3.51 | $3.68 | $3.68 | 34,942,100 |
| 2024-11-01 | $4.18 | $4.18 | $3.59 | $3.60 | $3.60 | 78,454,900 |
| 2024-10-31 | $3.93 | $4.20 | $3.84 | $4.19 | $4.19 | 81,590,730 |
| 2024-10-30 | $3.88 | $4.08 | $3.71 | $4.00 | $4.00 | 54,975,100 |
| 2024-10-29 | $4.20 | $4.23 | $3.93 | $3.93 | $3.93 | 68,292,200 |
| 2024-10-28 | $3.90 | $4.20 | $3.90 | $4.18 | $4.18 | 75,061,260 |
| 2024-10-25 | $3.84 | $3.96 | $3.75 | $3.90 | $3.90 | 56,050,790 |
| 2024-10-24 | $3.93 | $3.97 | $3.80 | $3.82 | $3.82 | 62,203,150 |
| 2024-10-23 | $4.12 | $4.40 | $3.88 | $4.11 | $4.11 | 98,131,700 |
| 2024-10-22 | $3.96 | $4.20 | $3.93 | $4.00 | $4.00 | 109,963,820 |
| 2024-10-21 | $3.68 | $3.89 | $3.58 | $3.89 | $3.89 | 92,252,390 |
| 2024-10-18 | $3.56 | $3.80 | $3.46 | $3.67 | $3.67 | 81,213,190 |
| 2024-10-17 | $3.65 | $3.93 | $3.56 | $3.71 | $3.71 | 77,684,400 |
| 2024-10-16 | $3.70 | $3.91 | $3.61 | $3.72 | $3.72 | 70,952,430 |
| 2024-10-15 | $3.52 | $3.93 | $3.46 | $3.83 | $3.83 | 89,077,060 |
| 2024-10-14 | $3.46 | $3.61 | $3.31 | $3.57 | $3.57 | 59,654,240 |
| 2024-10-11 | $3.72 | $3.75 | $3.31 | $3.40 | $3.40 | 69,074,270 |
| 2024-10-10 | $3.80 | $3.99 | $3.56 | $3.80 | $3.80 | 77,336,500 |
| 2024-10-09 | $4.34 | $4.37 | $3.62 | $3.68 | $3.68 | 111,699,600 |
| 2024-10-08 | $4.52 | $4.52 | $4.13 | $4.52 | $4.52 | 122,531,470 |
| 2024-09-30 | $3.29 | $3.78 | $3.11 | $3.77 | $3.77 | 127,335,920 |
| 2024-09-27 | $2.84 | $3.32 | $2.80 | $3.15 | $3.15 | 112,049,230 |
| 2024-09-26 | $2.68 | $2.91 | $2.63 | $2.85 | $2.85 | 96,261,100 |
| 2024-09-25 | $2.43 | $2.92 | $2.43 | $2.77 | $2.77 | 122,466,990 |
| 2024-09-24 | $2.30 | $2.45 | $2.28 | $2.43 | $2.43 | 61,632,160 |
| 2024-09-23 | $2.30 | $2.31 | $2.27 | $2.28 | $2.28 | 22,153,300 |
| 2024-09-20 | $2.33 | $2.34 | $2.26 | $2.29 | $2.29 | 33,431,070 |
| 2024-09-19 | $2.32 | $2.38 | $2.22 | $2.33 | $2.33 | 38,960,700 |
| 2024-09-18 | $2.40 | $2.42 | $2.21 | $2.28 | $2.28 | 64,070,860 |
| 2024-09-13 | $2.36 | $2.65 | $2.35 | $2.45 | $2.45 | 85,482,800 |
| 2024-09-12 | $2.34 | $2.45 | $2.30 | $2.41 | $2.41 | 62,117,400 |
| 2024-09-11 | $2.30 | $2.36 | $2.27 | $2.31 | $2.31 | 29,658,300 |
| 2024-09-10 | $2.35 | $2.36 | $2.26 | $2.32 | $2.32 | 50,320,400 |
| 2024-09-09 | $2.25 | $2.45 | $2.25 | $2.38 | $2.38 | 64,463,900 |
| 2024-09-06 | $2.30 | $2.49 | $2.25 | $2.28 | $2.28 | 70,064,900 |
| 2024-09-05 | $2.16 | $2.29 | $2.16 | $2.28 | $2.28 | 50,242,000 |
| 2024-09-04 | $2.18 | $2.23 | $2.14 | $2.16 | $2.16 | 30,803,600 |
| 2024-09-03 | $2.22 | $2.24 | $2.17 | $2.21 | $2.21 | 33,354,700 |
| 2024-09-02 | $2.19 | $2.29 | $2.18 | $2.19 | $2.19 | 53,946,300 |
| 2024-08-30 | $2.00 | $2.34 | $2.00 | $2.26 | $2.26 | 88,739,700 |
| 2024-08-29 | $1.98 | $2.03 | $1.94 | $2.01 | $2.01 | 23,248,400 |
| 2024-08-28 | $1.97 | $2.03 | $1.93 | $1.99 | $1.99 | 19,265,400 |
| 2024-08-27 | $2.03 | $2.07 | $1.96 | $1.96 | $1.96 | 27,083,860 |
| 2024-08-26 | $2.01 | $2.08 | $1.97 | $2.04 | $2.04 | 29,006,100 |
| 2024-08-23 | $2.16 | $2.16 | $2.04 | $2.04 | $2.04 | 47,376,190 |
| 2024-08-22 | $2.13 | $2.25 | $2.06 | $2.21 | $2.21 | 64,142,500 |
| 2024-08-21 | $2.21 | $2.24 | $2.13 | $2.15 | $2.15 | 52,196,300 |
| 2024-08-20 | $2.28 | $2.35 | $2.17 | $2.27 | $2.27 | 84,362,100 |
| 2024-08-19 | $2.19 | $2.60 | $2.13 | $2.40 | $2.40 | 107,838,700 |
| 2024-08-16 | $2.24 | $2.27 | $2.17 | $2.18 | $2.18 | 52,125,700 |
| 2024-08-15 | $2.09 | $2.34 | $2.06 | $2.23 | $2.23 | 75,222,900 |
| 2024-08-14 | $2.05 | $2.16 | $2.01 | $2.13 | $2.13 | 63,603,600 |
| 2024-08-13 | $1.92 | $2.09 | $1.90 | $2.06 | $2.06 | 54,193,200 |
| 2024-08-12 | $2.00 | $2.08 | $1.94 | $1.95 | $1.95 | 37,390,600 |
| 2024-08-09 | $1.99 | $2.03 | $1.92 | $1.99 | $1.99 | 36,467,200 |
| 2024-08-08 | $1.92 | $1.99 | $1.90 | $1.98 | $1.98 | 29,422,700 |
| 2024-08-07 | $1.99 | $2.01 | $1.93 | $1.94 | $1.94 | 26,688,500 |
| 2024-08-06 | $1.95 | $2.01 | $1.94 | $1.99 | $1.99 | 38,709,950 |
| 2024-08-05 | $1.93 | $2.03 | $1.92 | $1.93 | $1.93 | 46,660,500 |
| 2024-08-02 | $2.00 | $2.20 | $1.97 | $1.99 | $1.99 | 62,191,610 |
| 2024-08-01 | $2.04 | $2.06 | $1.99 | $2.00 | $2.00 | 46,158,200 |
| 2024-07-31 | $1.97 | $2.11 | $1.95 | $2.06 | $2.06 | 57,767,700 |
| 2024-07-30 | $1.88 | $2.09 | $1.87 | $2.01 | $2.01 | 55,627,500 |
| 2024-07-29 | $1.85 | $1.92 | $1.83 | $1.90 | $1.90 | 35,198,900 |
| 2024-07-26 | $1.74 | $1.98 | $1.74 | $1.90 | $1.90 | 48,380,760 |
| 2024-07-25 | $1.71 | $1.88 | $1.67 | $1.78 | $1.78 | 33,446,960 |
| 2024-07-24 | $1.76 | $1.80 | $1.71 | $1.72 | $1.72 | 20,803,100 |
| 2024-07-23 | $1.82 | $1.86 | $1.76 | $1.77 | $1.77 | 28,544,400 |
| 2024-07-22 | $1.73 | $1.81 | $1.72 | $1.79 | $1.79 | 31,423,700 |
| 2024-07-19 | $1.71 | $1.77 | $1.71 | $1.72 | $1.72 | 18,693,200 |
| 2024-07-18 | $1.70 | $1.75 | $1.66 | $1.73 | $1.73 | 25,780,550 |
| 2024-07-17 | $1.82 | $1.83 | $1.73 | $1.74 | $1.74 | 26,476,700 |
| 2024-07-16 | $1.83 | $1.85 | $1.77 | $1.81 | $1.81 | 27,676,000 |
| 2024-07-15 | $1.85 | $1.94 | $1.82 | $1.85 | $1.85 | 35,949,100 |
| 2024-07-12 | $1.91 | $2.08 | $1.91 | $1.91 | $1.91 | 56,014,500 |
| 2024-07-11 | $1.99 | $1.99 | $1.90 | $1.94 | $1.94 | 58,312,050 |
| 2024-07-10 | $1.89 | $2.03 | $1.82 | $1.96 | $1.96 | 76,315,290 |
| 2024-07-09 | $1.86 | $1.92 | $1.83 | $1.92 | $1.92 | 62,463,390 |
| 2024-07-08 | $1.99 | $2.05 | $1.89 | $1.97 | $1.97 | 87,306,900 |
| 2024-07-05 | $1.71 | $2.05 | $1.68 | $2.05 | $2.05 | 59,632,600 |
| 2024-07-04 | $1.81 | $1.83 | $1.70 | $1.71 | $1.71 | 29,754,400 |
| 2024-07-03 | $1.81 | $1.94 | $1.77 | $1.86 | $1.86 | 40,821,500 |
| 2024-07-02 | $1.67 | $1.83 | $1.67 | $1.80 | $1.80 | 32,706,900 |
| 2024-07-01 | $1.65 | $1.70 | $1.63 | $1.68 | $1.68 | 17,078,210 |
| 2024-06-28 | $1.70 | $1.74 | $1.66 | $1.67 | $1.67 | 18,234,700 |
| 2024-06-27 | $1.70 | $1.78 | $1.68 | $1.72 | $1.72 | 23,368,100 |
| 2024-06-26 | $1.64 | $1.71 | $1.60 | $1.71 | $1.71 | 26,191,500 |
| 2024-06-25 | $1.63 | $1.67 | $1.62 | $1.64 | $1.64 | 12,832,400 |
| 2024-06-24 | $1.69 | $1.69 | $1.62 | $1.64 | $1.64 | 19,017,200 |
| 2024-06-21 | $1.75 | $1.76 | $1.69 | $1.70 | $1.70 | 14,212,700 |
| 2024-06-20 | $1.83 | $1.85 | $1.74 | $1.74 | $1.74 | 19,526,600 |
| 2024-06-19 | $1.87 | $1.91 | $1.84 | $1.84 | $1.84 | 21,390,600 |
| 2024-06-18 | $1.79 | $1.89 | $1.78 | $1.87 | $1.87 | 20,256,500 |
| 2024-06-17 | $1.81 | $1.83 | $1.77 | $1.79 | $1.79 | 14,553,600 |
| 2024-06-14 | $1.85 | $1.88 | $1.81 | $1.83 | $1.83 | 16,345,200 |
| 2024-06-13 | $1.93 | $1.96 | $1.83 | $1.85 | $1.85 | 24,890,300 |
| 2024-06-12 | $1.82 | $1.94 | $1.82 | $1.92 | $1.92 | 36,478,600 |
| 2024-06-11 | $1.75 | $1.81 | $1.70 | $1.79 | $1.79 | 28,001,500 |
| 2024-06-07 | $1.67 | $1.88 | $1.67 | $1.80 | $1.80 | 38,321,600 |
| 2024-06-06 | $1.80 | $1.80 | $1.61 | $1.64 | $1.64 | 37,554,000 |
| 2024-06-05 | $1.86 | $1.88 | $1.77 | $1.80 | $1.80 | 32,452,200 |
| 2024-06-04 | $1.97 | $1.97 | $1.85 | $1.89 | $1.89 | 27,168,800 |
| 2024-06-03 | $2.06 | $2.10 | $1.94 | $1.98 | $1.98 | 34,860,500 |
| 2024-05-31 | $2.10 | $2.12 | $2.03 | $2.04 | $2.04 | 21,621,900 |
| 2024-05-30 | $2.11 | $2.13 | $2.06 | $2.09 | $2.09 | 16,136,900 |
| 2024-05-29 | $2.08 | $2.15 | $2.06 | $2.14 | $2.14 | 18,962,800 |
| 2024-05-28 | $2.15 | $2.15 | $2.07 | $2.08 | $2.08 | 14,330,600 |
| 2024-05-27 | $2.16 | $2.19 | $2.08 | $2.15 | $2.15 | 20,285,100 |
| 2024-05-24 | $2.19 | $2.22 | $2.14 | $2.14 | $2.14 | 19,036,500 |
| 2024-05-23 | $2.24 | $2.25 | $2.15 | $2.17 | $2.17 | 29,418,290 |
| 2024-05-22 | $2.24 | $2.30 | $2.19 | $2.26 | $2.26 | 35,115,540 |
| 2024-05-21 | $2.24 | $2.32 | $2.21 | $2.22 | $2.22 | 50,765,660 |
| 2024-05-20 | $2.22 | $2.39 | $2.21 | $2.30 | $2.30 | 94,866,620 |
| 2024-05-17 | $2.65 | $2.68 | $2.58 | $2.66 | $2.66 | 28,345,700 |
| 2024-05-16 | $2.53 | $2.75 | $2.51 | $2.65 | $2.65 | 44,031,660 |
| 2024-05-15 | $2.51 | $2.63 | $2.47 | $2.53 | $2.53 | 27,617,600 |
| 2024-05-14 | $2.47 | $2.54 | $2.44 | $2.53 | $2.53 | 25,962,860 |
| 2024-05-13 | $2.55 | $2.56 | $2.42 | $2.43 | $2.43 | 30,590,100 |
| 2024-05-10 | $2.67 | $2.74 | $2.61 | $2.62 | $2.62 | 26,627,000 |
| 2024-05-09 | $2.60 | $2.68 | $2.59 | $2.65 | $2.65 | 20,555,600 |
| 2024-05-08 | $2.67 | $2.69 | $2.60 | $2.61 | $2.61 | 22,331,460 |
| 2024-05-07 | $2.69 | $2.77 | $2.64 | $2.68 | $2.68 | 26,943,000 |
| 2024-05-06 | $2.65 | $2.80 | $2.65 | $2.70 | $2.70 | 29,545,200 |
| 2024-04-30 | $2.71 | $2.77 | $2.58 | $2.64 | $2.64 | 35,685,270 |
| 2024-04-29 | $2.54 | $2.73 | $2.54 | $2.71 | $2.71 | 41,813,300 |
| 2024-04-26 | $2.48 | $2.57 | $2.42 | $2.54 | $2.54 | 38,898,100 |
| 2024-04-25 | $2.47 | $2.47 | $2.38 | $2.42 | $2.42 | 28,032,300 |
| 2024-04-24 | $2.34 | $2.48 | $2.33 | $2.46 | $2.46 | 35,740,600 |
| 2024-04-23 | $2.23 | $2.39 | $2.23 | $2.34 | $2.34 | 34,432,500 |
| 2024-04-22 | $2.30 | $2.31 | $2.20 | $2.23 | $2.23 | 29,117,800 |
| 2024-04-19 | $2.32 | $2.37 | $2.29 | $2.33 | $2.33 | 35,352,500 |
| 2024-04-18 | $2.48 | $2.52 | $2.28 | $2.34 | $2.34 | 70,648,700 |
| 2024-04-17 | $2.10 | $2.48 | $2.10 | $2.48 | $2.48 | 80,658,200 |
| 2024-04-16 | $2.40 | $2.40 | $2.06 | $2.07 | $2.07 | 41,781,890 |
| 2024-04-15 | $2.60 | $2.63 | $2.36 | $2.40 | $2.40 | 40,127,900 |
| 2024-04-12 | $2.71 | $2.73 | $2.60 | $2.63 | $2.63 | 26,548,100 |
| 2024-04-11 | $2.66 | $2.77 | $2.63 | $2.72 | $2.72 | 30,266,000 |
| 2024-04-10 | $2.81 | $2.83 | $2.66 | $2.71 | $2.71 | 41,606,500 |
| 2024-04-09 | $2.81 | $2.89 | $2.78 | $2.84 | $2.84 | 29,299,700 |
| 2024-04-08 | $2.99 | $3.00 | $2.75 | $2.82 | $2.82 | 47,015,420 |
| 2024-04-03 | $3.25 | $3.27 | $2.99 | $3.00 | $3.00 | 68,466,390 |
| 2024-04-02 | $3.36 | $3.36 | $3.17 | $3.28 | $3.28 | 64,070,700 |
| 2024-04-01 | $3.29 | $3.44 | $3.26 | $3.37 | $3.37 | 65,828,800 |
| 2024-03-29 | $3.45 | $3.46 | $3.25 | $3.33 | $3.33 | 93,697,600 |
| 2024-03-28 | $3.32 | $3.56 | $3.22 | $3.51 | $3.51 | 120,411,310 |
| 2024-03-27 | $3.55 | $3.83 | $3.45 | $3.48 | $3.48 | 165,775,140 |
| 2024-03-26 | $3.16 | $3.79 | $3.14 | $3.79 | $3.79 | 173,825,020 |
| 2024-03-25 | $3.27 | $3.35 | $3.15 | $3.16 | $3.16 | 64,510,900 |
| 2024-03-22 | $3.21 | $3.35 | $3.13 | $3.25 | $3.25 | 70,608,800 |
| 2024-03-21 | $3.18 | $3.35 | $3.18 | $3.25 | $3.25 | 63,612,440 |
| 2024-03-20 | $3.00 | $3.17 | $3.00 | $3.17 | $3.17 | 46,444,940 |
| 2024-03-19 | $3.02 | $3.13 | $3.02 | $3.03 | $3.03 | 40,275,100 |
| 2024-03-18 | $2.92 | $3.02 | $2.91 | $3.02 | $3.02 | 35,611,120 |
| 2024-03-15 | $2.88 | $2.92 | $2.83 | $2.91 | $2.91 | 24,780,600 |
| 2024-03-14 | $2.93 | $2.97 | $2.80 | $2.90 | $2.90 | 34,745,240 |
| 2024-03-13 | $2.94 | $3.03 | $2.90 | $2.98 | $2.98 | 47,234,320 |
| 2024-03-12 | $2.83 | $2.93 | $2.81 | $2.93 | $2.93 | 39,620,640 |
| 2024-03-11 | $2.78 | $2.83 | $2.74 | $2.83 | $2.83 | 25,377,100 |
| 2024-03-08 | $2.72 | $2.79 | $2.68 | $2.78 | $2.78 | 27,788,350 |
| 2024-03-07 | $2.74 | $2.80 | $2.70 | $2.72 | $2.72 | 28,488,600 |
| 2024-03-06 | $2.70 | $2.78 | $2.69 | $2.74 | $2.74 | 24,818,700 |
| 2024-03-05 | $2.81 | $2.81 | $2.69 | $2.72 | $2.72 | 32,627,300 |
| 2024-03-04 | $2.84 | $2.88 | $2.71 | $2.83 | $2.83 | 37,390,800 |
| 2024-03-01 | $2.90 | $2.95 | $2.81 | $2.87 | $2.87 | 49,018,700 |
| 2024-02-29 | $2.68 | $2.93 | $2.62 | $2.92 | $2.92 | 62,263,500 |
| 2024-02-28 | $3.29 | $3.29 | $2.69 | $2.72 | $2.72 | 98,099,550 |
| 2024-02-27 | $2.90 | $3.04 | $2.86 | $3.04 | $3.04 | 47,447,400 |
| 2024-02-26 | $2.87 | $2.98 | $2.78 | $2.92 | $2.92 | 64,921,100 |
| 2024-02-23 | $2.70 | $2.90 | $2.64 | $2.89 | $2.89 | 71,750,700 |
| 2024-02-22 | $2.54 | $2.77 | $2.51 | $2.71 | $2.71 | 64,857,800 |
| 2024-02-21 | $2.38 | $2.76 | $2.30 | $2.59 | $2.59 | 75,741,500 |
| 2024-02-20 | $2.32 | $2.45 | $2.24 | $2.42 | $2.42 | 56,130,500 |
| 2024-02-19 | $2.05 | $2.43 | $2.05 | $2.37 | $2.37 | 75,652,840 |
| 2024-02-08 | $1.93 | $2.06 | $1.67 | $2.05 | $2.05 | 72,593,770 |
| 2024-02-07 | $2.17 | $2.19 | $1.84 | $1.92 | $1.92 | 73,422,120 |
| 2024-02-06 | $2.31 | $2.36 | $2.00 | $2.19 | $2.19 | 52,351,800 |
| 2024-02-05 | $2.77 | $2.77 | $2.23 | $2.33 | $2.33 | 55,711,600 |
| 2024-02-02 | $2.96 | $3.08 | $2.67 | $2.77 | $2.77 | 37,886,100 |
| 2024-02-01 | $3.06 | $3.07 | $2.87 | $2.96 | $2.96 | 23,850,700 |
| 2024-01-31 | $3.28 | $3.37 | $3.05 | $3.08 | $3.08 | 22,703,490 |
| 2024-01-30 | $3.39 | $3.41 | $3.24 | $3.27 | $3.27 | 17,737,900 |
| 2024-01-29 | $3.55 | $3.59 | $3.37 | $3.39 | $3.39 | 19,836,800 |
| 2024-01-26 | $3.58 | $3.66 | $3.53 | $3.58 | $3.58 | 23,236,100 |
| 2024-01-25 | $3.41 | $3.55 | $3.36 | $3.54 | $3.54 | 20,625,300 |
| 2024-01-24 | $3.37 | $3.45 | $3.29 | $3.42 | $3.42 | 22,409,900 |
| 2024-01-23 | $3.42 | $3.45 | $3.32 | $3.36 | $3.36 | 21,820,900 |
| 2024-01-22 | $3.63 | $3.67 | $3.36 | $3.40 | $3.40 | 26,895,700 |
| 2024-01-19 | $3.70 | $3.78 | $3.64 | $3.67 | $3.67 | 17,416,500 |
| 2024-01-18 | $3.68 | $3.73 | $3.59 | $3.69 | $3.69 | 18,215,200 |
| 2024-01-17 | $3.76 | $3.81 | $3.69 | $3.70 | $3.70 | 13,548,900 |
| 2024-01-16 | $3.82 | $3.86 | $3.70 | $3.78 | $3.78 | 19,499,200 |
| 2024-01-15 | $3.82 | $3.88 | $3.77 | $3.83 | $3.83 | 16,564,800 |
| 2024-01-12 | $3.88 | $3.92 | $3.79 | $3.80 | $3.80 | 15,605,500 |
| 2024-01-11 | $3.78 | $3.90 | $3.76 | $3.89 | $3.89 | 19,299,000 |
| 2024-01-10 | $3.84 | $3.85 | $3.75 | $3.78 | $3.78 | 16,820,500 |
| 2024-01-09 | $3.83 | $3.93 | $3.80 | $3.85 | $3.85 | 19,591,600 |
| 2024-01-08 | $3.86 | $3.90 | $3.81 | $3.81 | $3.81 | 15,866,400 |
| 2024-01-05 | $3.94 | $3.94 | $3.82 | $3.85 | $3.85 | 17,000,800 |
| 2024-01-04 | $3.93 | $3.96 | $3.86 | $3.94 | $3.94 | 18,043,100 |
| 2024-01-03 | $3.89 | $3.98 | $3.85 | $3.93 | $3.93 | 27,440,900 |
| 2024-01-02 | $3.96 | $4.03 | $3.90 | $3.91 | $3.91 | 24,842,000 |
| 2024-01-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-12-29 | $3.86 | $3.98 | $3.84 | $3.95 | $3.95 | 30,493,000 |
| 2023-12-28 | $3.82 | $3.87 | $3.72 | $3.86 | $3.86 | 28,862,400 |
| 2023-12-27 | $3.88 | $3.91 | $3.80 | $3.82 | $3.82 | 21,974,600 |
| 2023-12-26 | $3.96 | $3.99 | $3.82 | $3.86 | $3.86 | 25,230,100 |
| 2023-12-25 | $4.06 | $4.12 | $3.92 | $3.97 | $3.97 | 29,770,500 |
| 2023-12-22 | $4.30 | $4.34 | $4.05 | $4.07 | $4.07 | 47,411,100 |
| 2023-12-21 | $4.25 | $4.37 | $4.24 | $4.31 | $4.31 | 28,845,100 |
| 2023-12-20 | $4.44 | $4.44 | $4.25 | $4.29 | $4.29 | 35,392,800 |
| 2023-12-19 | $4.37 | $4.47 | $4.33 | $4.41 | $4.41 | 31,461,800 |
| 2023-12-18 | $4.46 | $4.48 | $4.32 | $4.37 | $4.37 | 38,817,300 |
| 2023-12-15 | $4.42 | $4.52 | $4.35 | $4.48 | $4.48 | 43,725,650 |
| 2023-12-14 | $4.45 | $4.52 | $4.41 | $4.43 | $4.43 | 32,468,750 |
| 2023-12-13 | $4.54 | $4.57 | $4.42 | $4.44 | $4.44 | 35,909,000 |
| 2023-12-12 | $4.48 | $4.60 | $4.47 | $4.54 | $4.54 | 35,160,000 |
| 2023-12-11 | $4.40 | $4.55 | $4.34 | $4.51 | $4.51 | 48,475,630 |
| 2023-12-08 | $4.62 | $4.64 | $4.46 | $4.51 | $4.51 | 69,725,160 |
| 2023-12-07 | $4.68 | $4.79 | $4.66 | $4.66 | $4.66 | 61,756,300 |
| 2023-12-06 | $4.54 | $4.79 | $4.50 | $4.75 | $4.75 | 84,315,420 |
| 2023-12-05 | $4.66 | $4.73 | $4.58 | $4.59 | $4.59 | 65,530,070 |
| 2023-12-04 | $4.69 | $4.78 | $4.65 | $4.75 | $4.75 | 85,930,360 |
| 2023-12-01 | $4.49 | $4.81 | $4.48 | $4.77 | $4.77 | 111,050,100 |
| 2023-11-30 | $4.50 | $4.61 | $4.43 | $4.54 | $4.54 | 78,098,950 |
| 2023-11-29 | $4.49 | $4.55 | $4.43 | $4.50 | $4.50 | 59,405,900 |
| 2023-11-28 | $4.51 | $4.55 | $4.43 | $4.50 | $4.50 | 65,294,100 |
| 2023-11-27 | $4.66 | $4.69 | $4.48 | $4.51 | $4.51 | 109,049,350 |
| 2023-11-24 | $4.86 | $5.08 | $4.81 | $4.86 | $4.86 | 118,199,150 |
| 2023-11-23 | $5.41 | $5.41 | $4.89 | $4.92 | $4.92 | 168,486,040 |
| 2023-11-22 | $5.56 | $5.98 | $5.37 | $5.65 | $5.65 | 206,342,930 |
| 2023-11-21 | $5.45 | $6.28 | $5.33 | $6.02 | $6.02 | 277,362,100 |
| 2023-11-20 | $5.20 | $5.94 | $5.04 | $5.64 | $5.64 | 288,812,730 |
| 2023-11-17 | $5.24 | $5.24 | $4.81 | $5.24 | $5.24 | 242,812,040 |
| 2023-11-16 | $3.62 | $4.37 | $3.58 | $4.37 | $4.37 | 68,934,200 |
| 2023-11-15 | $3.66 | $3.70 | $3.61 | $3.64 | $3.64 | 18,897,400 |
| 2023-11-14 | $3.59 | $3.66 | $3.59 | $3.65 | $3.65 | 22,088,300 |
| 2023-11-13 | $3.57 | $3.65 | $3.57 | $3.61 | $3.61 | 22,109,600 |
| 2023-11-10 | $3.61 | $3.61 | $3.52 | $3.54 | $3.54 | 24,362,300 |
| 2023-11-09 | $3.70 | $3.74 | $3.59 | $3.63 | $3.63 | 40,536,800 |
| 2023-11-08 | $3.72 | $3.80 | $3.67 | $3.75 | $3.75 | 53,214,300 |
| 2023-11-07 | $3.64 | $3.89 | $3.63 | $3.70 | $3.70 | 66,903,600 |
| 2023-11-06 | $3.50 | $3.63 | $3.49 | $3.62 | $3.62 | 31,313,300 |
| 2023-11-03 | $3.53 | $3.56 | $3.45 | $3.49 | $3.49 | 29,083,400 |
| 2023-11-02 | $3.42 | $3.59 | $3.41 | $3.52 | $3.52 | 44,225,300 |
| 2023-11-01 | $3.42 | $3.47 | $3.37 | $3.45 | $3.45 | 29,142,000 |
| 2023-10-31 | $3.38 | $3.47 | $3.35 | $3.38 | $3.38 | 41,717,300 |
| 2023-10-30 | $3.12 | $3.42 | $3.11 | $3.37 | $3.37 | 43,510,600 |
| 2023-10-27 | $3.27 | $3.28 | $3.10 | $3.15 | $3.15 | 33,043,120 |
| 2023-10-26 | $3.30 | $3.32 | $3.24 | $3.29 | $3.29 | 13,795,700 |
| 2023-10-25 | $3.23 | $3.33 | $3.23 | $3.32 | $3.32 | 18,656,710 |
| 2023-10-24 | $3.17 | $3.28 | $3.14 | $3.24 | $3.24 | 19,103,400 |
| 2023-10-23 | $3.22 | $3.29 | $3.14 | $3.17 | $3.17 | 21,197,300 |
| 2023-10-20 | $3.30 | $3.39 | $3.23 | $3.26 | $3.26 | 31,226,100 |
| 2023-10-19 | $3.29 | $3.54 | $3.25 | $3.41 | $3.41 | 35,048,840 |
| 2023-10-18 | $3.34 | $3.35 | $3.28 | $3.29 | $3.29 | 9,714,840 |
| 2023-10-17 | $3.39 | $3.40 | $3.34 | $3.35 | $3.35 | 6,447,300 |
| 2023-10-16 | $3.36 | $3.40 | $3.32 | $3.37 | $3.37 | 9,195,000 |
| 2023-10-13 | $3.38 | $3.39 | $3.34 | $3.35 | $3.35 | 9,291,900 |
| 2023-10-12 | $3.43 | $3.44 | $3.37 | $3.40 | $3.40 | 8,746,700 |
| 2023-10-11 | $3.44 | $3.47 | $3.38 | $3.42 | $3.42 | 11,221,800 |
| 2023-10-10 | $3.37 | $3.45 | $3.36 | $3.44 | $3.44 | 12,229,200 |
| 2023-10-09 | $3.40 | $3.40 | $3.33 | $3.36 | $3.36 | 9,760,740 |
| 2023-09-28 | $3.34 | $3.40 | $3.34 | $3.39 | $3.39 | 11,014,100 |
| 2023-09-27 | $3.29 | $3.35 | $3.25 | $3.33 | $3.33 | 11,029,500 |
| 2023-09-26 | $3.29 | $3.32 | $3.27 | $3.30 | $3.30 | 7,577,000 |
| 2023-09-25 | $3.35 | $3.36 | $3.27 | $3.29 | $3.29 | 10,006,710 |
| 2023-09-22 | $3.19 | $3.34 | $3.19 | $3.33 | $3.33 | 15,768,660 |
| 2023-09-21 | $3.22 | $3.24 | $3.18 | $3.20 | $3.20 | 7,819,200 |
| 2023-09-20 | $3.22 | $3.25 | $3.20 | $3.20 | $3.20 | 7,047,100 |
| 2023-09-19 | $3.24 | $3.26 | $3.20 | $3.21 | $3.21 | 8,374,900 |
| 2023-09-18 | $3.23 | $3.28 | $3.18 | $3.25 | $3.25 | 8,350,800 |
| 2023-09-15 | $3.23 | $3.25 | $3.20 | $3.22 | $3.22 | 8,516,200 |
| 2023-09-14 | $3.28 | $3.28 | $3.20 | $3.23 | $3.23 | 9,766,600 |
| 2023-09-13 | $3.35 | $3.35 | $3.24 | $3.28 | $3.28 | 14,565,300 |
| 2023-09-12 | $3.40 | $3.41 | $3.33 | $3.35 | $3.35 | 13,758,310 |
| 2023-09-11 | $3.37 | $3.41 | $3.33 | $3.40 | $3.40 | 12,753,400 |
| 2023-09-08 | $3.38 | $3.40 | $3.31 | $3.36 | $3.36 | 15,967,800 |
| 2023-09-07 | $3.41 | $3.49 | $3.39 | $3.40 | $3.40 | 18,648,400 |
| 2023-09-06 | $3.39 | $3.43 | $3.34 | $3.41 | $3.41 | 13,990,400 |
| 2023-09-05 | $3.45 | $3.45 | $3.39 | $3.40 | $3.40 | 11,295,400 |
| 2023-09-04 | $3.40 | $3.45 | $3.39 | $3.45 | $3.45 | 11,590,600 |
| 2023-09-01 | $3.42 | $3.46 | $3.38 | $3.40 | $3.40 | 12,084,000 |
| 2023-08-31 | $3.45 | $3.47 | $3.41 | $3.42 | $3.42 | 12,976,100 |
| 2023-08-30 | $3.40 | $3.48 | $3.37 | $3.47 | $3.47 | 23,083,900 |
| 2023-08-29 | $3.25 | $3.42 | $3.25 | $3.41 | $3.41 | 24,566,570 |
| 2023-08-28 | $3.40 | $3.44 | $3.25 | $3.27 | $3.27 | 29,381,300 |
| 2023-08-25 | $3.34 | $3.35 | $3.18 | $3.20 | $3.20 | 26,898,370 |
| 2023-08-24 | $3.31 | $3.40 | $3.31 | $3.35 | $3.35 | 21,826,620 |
| 2023-08-23 | $3.33 | $3.37 | $3.30 | $3.32 | $3.32 | 15,826,900 |
| 2023-08-22 | $3.33 | $3.36 | $3.24 | $3.35 | $3.35 | 22,026,800 |
| 2023-08-21 | $3.27 | $3.38 | $3.27 | $3.30 | $3.30 | 19,942,300 |
| 2023-08-18 | $3.39 | $3.42 | $3.28 | $3.29 | $3.29 | 30,890,500 |
| 2023-08-17 | $3.35 | $3.42 | $3.31 | $3.41 | $3.41 | 29,675,360 |
| 2023-08-16 | $3.40 | $3.45 | $3.30 | $3.37 | $3.37 | 38,276,570 |
| 2023-08-15 | $3.62 | $3.64 | $3.39 | $3.43 | $3.43 | 61,505,610 |
| 2023-08-14 | $3.71 | $3.72 | $3.57 | $3.64 | $3.64 | 58,010,120 |
| 2023-08-11 | $3.93 | $3.97 | $3.75 | $3.81 | $3.81 | 90,949,490 |
| 2023-08-10 | $3.66 | $4.42 | $3.63 | $4.02 | $4.02 | 133,797,360 |
| 2023-08-09 | $3.59 | $3.73 | $3.54 | $3.68 | $3.68 | 58,147,970 |
| 2023-08-08 | $3.59 | $3.65 | $3.56 | $3.62 | $3.62 | 25,143,100 |
| 2023-08-07 | $3.63 | $3.69 | $3.56 | $3.59 | $3.59 | 32,307,300 |
| 2023-08-04 | $3.47 | $3.79 | $3.47 | $3.64 | $3.64 | 62,188,800 |
| 2023-08-03 | $3.51 | $3.51 | $3.45 | $3.47 | $3.47 | 16,810,900 |
| 2023-08-02 | $3.50 | $3.52 | $3.44 | $3.51 | $3.51 | 19,442,870 |
| 2023-08-01 | $3.61 | $3.61 | $3.47 | $3.49 | $3.49 | 31,724,270 |
| 2023-07-31 | $3.50 | $3.63 | $3.42 | $3.61 | $3.61 | 47,995,250 |
| 2023-07-28 | $3.35 | $3.54 | $3.28 | $3.49 | $3.49 | 33,132,880 |
| 2023-07-27 | $3.40 | $3.41 | $3.33 | $3.35 | $3.35 | 10,856,200 |
| 2023-07-26 | $3.44 | $3.44 | $3.36 | $3.38 | $3.38 | 11,040,700 |
| 2023-07-25 | $3.43 | $3.46 | $3.38 | $3.44 | $3.44 | 12,979,100 |
| 2023-07-24 | $3.36 | $3.45 | $3.34 | $3.39 | $3.39 | 13,881,500 |
| 2023-07-21 | $3.38 | $3.43 | $3.34 | $3.37 | $3.37 | 11,831,200 |
| 2023-07-20 | $3.40 | $3.46 | $3.37 | $3.38 | $3.38 | 13,008,300 |
| 2023-07-19 | $3.37 | $3.45 | $3.37 | $3.41 | $3.41 | 9,882,900 |
| 2023-07-18 | $3.44 | $3.44 | $3.36 | $3.38 | $3.38 | 11,254,600 |
| 2023-07-17 | $3.42 | $3.47 | $3.38 | $3.42 | $3.42 | 11,941,000 |
| 2023-07-14 | $3.38 | $3.49 | $3.36 | $3.44 | $3.44 | 17,114,570 |
| 2023-07-13 | $3.27 | $3.39 | $3.25 | $3.36 | $3.36 | 17,187,470 |
| 2023-07-12 | $3.37 | $3.39 | $3.25 | $3.27 | $3.27 | 10,088,500 |
| 2023-07-11 | $3.38 | $3.39 | $3.34 | $3.37 | $3.37 | 7,197,300 |
| 2023-07-10 | $3.32 | $3.38 | $3.31 | $3.37 | $3.37 | 9,387,200 |
| 2023-07-07 | $3.33 | $3.35 | $3.25 | $3.32 | $3.32 | 10,663,300 |
| 2023-07-06 | $3.35 | $3.40 | $3.33 | $3.35 | $3.35 | 7,997,000 |
| 2023-07-05 | $3.39 | $3.41 | $3.34 | $3.36 | $3.36 | 8,439,300 |
| 2023-07-04 | $3.40 | $3.43 | $3.38 | $3.40 | $3.40 | 8,711,200 |
| 2023-07-03 | $3.43 | $3.49 | $3.36 | $3.41 | $3.41 | 13,019,700 |
| 2023-06-30 | $3.35 | $3.46 | $3.35 | $3.45 | $3.45 | 12,730,500 |
| 2023-06-29 | $3.35 | $3.42 | $3.33 | $3.37 | $3.37 | 10,659,410 |
| 2023-06-28 | $3.40 | $3.43 | $3.23 | $3.34 | $3.34 | 14,687,600 |
| 2023-06-27 | $3.29 | $3.40 | $3.26 | $3.37 | $3.37 | 12,839,800 |
| 2023-06-26 | $3.44 | $3.48 | $3.28 | $3.29 | $3.29 | 15,267,600 |
| 2023-06-21 | $3.56 | $3.60 | $3.44 | $3.44 | $3.44 | 12,299,500 |
| 2023-06-20 | $3.62 | $3.66 | $3.58 | $3.59 | $3.59 | 8,186,500 |
| 2023-06-19 | $3.72 | $3.73 | $3.62 | $3.65 | $3.65 | 10,724,800 |
| 2023-06-16 | $3.69 | $3.79 | $3.65 | $3.72 | $3.72 | 10,309,500 |
| 2023-06-15 | $3.76 | $3.81 | $3.70 | $3.70 | $3.70 | 11,026,800 |
| 2023-06-14 | $3.77 | $3.84 | $3.76 | $3.78 | $3.78 | 11,841,400 |
| 2023-06-13 | $3.73 | $3.80 | $3.70 | $3.79 | $3.79 | 11,860,900 |
| 2023-06-12 | $3.74 | $3.78 | $3.71 | $3.72 | $3.72 | 9,736,400 |
| 2023-06-09 | $3.70 | $3.77 | $3.64 | $3.77 | $3.77 | 13,062,550 |
| 2023-06-08 | $3.79 | $3.79 | $3.65 | $3.70 | $3.70 | 9,740,200 |
| 2023-06-07 | $3.72 | $3.81 | $3.69 | $3.76 | $3.76 | 11,922,800 |
| 2023-06-06 | $3.81 | $3.85 | $3.71 | $3.72 | $3.72 | 13,129,000 |
| 2023-06-05 | $3.71 | $3.83 | $3.68 | $3.81 | $3.81 | 14,467,300 |
| 2023-06-02 | $3.72 | $3.80 | $3.68 | $3.71 | $3.71 | 17,641,400 |
| 2023-06-01 | $3.65 | $3.75 | $3.59 | $3.69 | $3.69 | 24,284,800 |
| 2023-05-31 | $3.56 | $3.68 | $3.56 | $3.62 | $3.62 | 18,608,480 |
| 2023-05-30 | $3.44 | $3.61 | $3.36 | $3.60 | $3.60 | 24,753,300 |
| 2023-05-29 | $3.42 | $3.53 | $3.38 | $3.46 | $3.46 | 18,337,700 |
| 2023-05-26 | $3.33 | $3.45 | $3.30 | $3.44 | $3.44 | 17,003,110 |
| 2023-05-25 | $3.36 | $3.38 | $3.25 | $3.31 | $3.31 | 13,066,400 |
| 2023-05-24 | $3.35 | $3.40 | $3.31 | $3.34 | $3.34 | 10,110,600 |
| 2023-05-23 | $3.42 | $3.42 | $3.32 | $3.33 | $3.33 | 10,766,600 |
| 2023-05-22 | $3.47 | $3.49 | $3.38 | $3.42 | $3.42 | 13,339,900 |
| 2023-05-19 | $3.51 | $3.54 | $3.44 | $3.47 | $3.47 | 15,407,100 |
| 2023-05-18 | $3.47 | $3.56 | $3.41 | $3.54 | $3.54 | 17,122,800 |
| 2023-05-17 | $3.47 | $3.62 | $3.40 | $3.48 | $3.48 | 24,048,300 |
| 2023-05-16 | $3.78 | $3.80 | $3.45 | $3.49 | $3.49 | 30,257,800 |
| 2023-05-15 | $3.95 | $3.97 | $3.69 | $3.78 | $3.78 | 30,791,100 |
| 2023-05-12 | $4.12 | $4.17 | $3.97 | $4.00 | $4.00 | 25,327,200 |
| 2023-05-11 | $3.92 | $4.20 | $3.92 | $4.12 | $4.12 | 33,884,800 |
| 2023-05-10 | $3.93 | $4.07 | $3.88 | $3.96 | $3.96 | 26,746,100 |
| 2023-05-09 | $4.01 | $4.07 | $3.91 | $3.92 | $3.92 | 25,799,300 |
| 2023-05-08 | $4.06 | $4.06 | $3.93 | $4.05 | $4.05 | 23,798,200 |
| 2023-05-05 | $4.10 | $4.13 | $3.96 | $4.02 | $4.02 | 24,390,600 |
| 2023-05-04 | $3.97 | $4.11 | $3.94 | $4.10 | $4.10 | 32,510,600 |
| 2023-05-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-05-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-04-28 | $3.67 | $4.00 | $3.64 | $3.98 | $3.98 | 35,135,300 |
| 2023-04-27 | $3.79 | $3.88 | $3.65 | $3.69 | $3.69 | 20,421,500 |
| 2023-04-26 | $3.78 | $3.93 | $3.72 | $3.79 | $3.79 | 19,031,900 |
| 2023-04-25 | $3.86 | $3.92 | $3.75 | $3.83 | $3.83 | 15,103,900 |
| 2023-04-24 | $3.80 | $3.95 | $3.77 | $3.89 | $3.89 | 18,553,100 |
| 2023-04-21 | $4.04 | $4.07 | $3.78 | $3.79 | $3.79 | 21,109,840 |
| 2023-04-20 | $3.95 | $4.10 | $3.93 | $4.06 | $4.06 | 16,019,800 |
| 2023-04-19 | $4.00 | $4.09 | $3.95 | $3.98 | $3.98 | 18,597,600 |
| 2023-04-18 | $4.08 | $4.08 | $3.91 | $3.94 | $3.94 | 17,474,800 |
| 2023-04-17 | $4.15 | $4.20 | $4.04 | $4.07 | $4.07 | 19,954,300 |
| 2023-04-14 | $4.29 | $4.33 | $4.12 | $4.18 | $4.18 | 19,714,400 |
| 2023-04-13 | $4.28 | $4.35 | $4.24 | $4.27 | $4.27 | 29,088,400 |
| 2023-04-12 | $3.99 | $4.32 | $3.99 | $4.26 | $4.26 | 35,756,500 |
| 2023-04-11 | $3.85 | $4.06 | $3.82 | $3.99 | $3.99 | 22,377,500 |
| 2023-04-10 | $4.03 | $4.06 | $3.84 | $3.85 | $3.85 | 20,666,800 |
| 2023-04-07 | $3.99 | $4.06 | $3.85 | $4.04 | $4.04 | 18,570,100 |
| 2023-04-06 | $4.07 | $4.09 | $3.93 | $3.95 | $3.95 | 18,542,700 |
| 2023-04-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-04-04 | $4.22 | $4.25 | $4.06 | $4.10 | $4.10 | 18,584,500 |
| 2023-04-03 | $4.14 | $4.21 | $4.07 | $4.20 | $4.20 | 21,760,900 |
| 2023-03-31 | $4.02 | $4.21 | $3.99 | $4.20 | $4.20 | 18,518,500 |
| 2023-03-30 | $4.12 | $4.12 | $4.01 | $4.03 | $4.03 | 15,158,200 |
| 2023-03-29 | $4.14 | $4.17 | $4.04 | $4.12 | $4.12 | 17,523,300 |
| 2023-03-28 | $4.18 | $4.29 | $4.07 | $4.13 | $4.13 | 25,826,300 |
| 2023-03-27 | $4.13 | $4.21 | $4.03 | $4.18 | $4.18 | 25,020,400 |
| 2023-03-24 | $4.08 | $4.16 | $4.03 | $4.12 | $4.12 | 27,198,440 |
| 2023-03-23 | $4.14 | $4.18 | $4.07 | $4.10 | $4.10 | 16,449,410 |
| 2023-03-22 | $4.12 | $4.17 | $4.09 | $4.14 | $4.14 | 21,109,000 |
| 2023-03-21 | $4.00 | $4.14 | $3.96 | $4.12 | $4.12 | 27,911,800 |
| 2023-03-20 | $4.02 | $4.07 | $3.95 | $3.98 | $3.98 | 19,711,630 |
| 2023-03-17 | $3.87 | $4.01 | $3.87 | $4.00 | $4.00 | 22,493,910 |
| 2023-03-16 | $3.85 | $3.91 | $3.79 | $3.85 | $3.85 | 13,150,900 |
| 2023-03-15 | $3.88 | $3.95 | $3.85 | $3.88 | $3.88 | 10,750,400 |
| 2023-03-14 | $3.92 | $3.95 | $3.84 | $3.90 | $3.90 | 13,492,150 |
| 2023-03-13 | $3.86 | $3.94 | $3.81 | $3.92 | $3.92 | 14,667,800 |
| 2023-03-10 | $3.88 | $3.96 | $3.85 | $3.90 | $3.90 | 13,228,700 |
| 2023-03-09 | $3.86 | $3.93 | $3.78 | $3.90 | $3.90 | 12,880,300 |
| 2023-03-08 | $3.77 | $3.83 | $3.73 | $3.82 | $3.82 | 8,373,400 |
| 2023-03-07 | $3.83 | $3.86 | $3.73 | $3.74 | $3.74 | 10,437,100 |
| 2023-03-06 | $3.90 | $3.91 | $3.81 | $3.83 | $3.83 | 11,565,090 |
| 2023-03-03 | $3.94 | $3.94 | $3.82 | $3.86 | $3.86 | 14,693,000 |
| 2023-03-02 | $3.90 | $4.04 | $3.85 | $3.95 | $3.95 | 27,688,200 |
| 2023-03-01 | $3.68 | $3.87 | $3.67 | $3.85 | $3.85 | 21,025,000 |
| 2023-02-28 | $3.65 | $3.72 | $3.62 | $3.68 | $3.68 | 8,123,700 |
| 2023-02-27 | $3.66 | $3.70 | $3.61 | $3.63 | $3.63 | 10,034,900 |
| 2023-02-24 | $3.68 | $3.71 | $3.65 | $3.68 | $3.68 | 7,744,300 |
| 2023-02-23 | $3.75 | $3.76 | $3.65 | $3.68 | $3.68 | 11,210,700 |
| 2023-02-22 | $3.74 | $3.78 | $3.65 | $3.76 | $3.76 | 15,210,100 |
| 2023-02-21 | $3.82 | $3.86 | $3.74 | $3.78 | $3.78 | 14,629,500 |
| 2023-02-20 | $3.77 | $3.84 | $3.74 | $3.83 | $3.83 | 12,831,510 |
| 2023-02-17 | $3.82 | $3.86 | $3.75 | $3.75 | $3.75 | 18,598,400 |
| 2023-02-16 | $3.84 | $3.94 | $3.74 | $3.75 | $3.75 | 22,016,890 |
| 2023-02-15 | $3.77 | $3.85 | $3.75 | $3.83 | $3.83 | 18,303,610 |
| 2023-02-14 | $3.82 | $3.82 | $3.74 | $3.77 | $3.77 | 14,783,140 |
| 2023-02-13 | $3.89 | $3.89 | $3.74 | $3.81 | $3.81 | 22,344,200 |
| 2023-02-10 | $3.82 | $3.94 | $3.81 | $3.86 | $3.86 | 24,172,000 |
| 2023-02-09 | $3.78 | $3.91 | $3.72 | $3.87 | $3.87 | 23,247,100 |
| 2023-02-08 | $3.89 | $3.90 | $3.76 | $3.78 | $3.78 | 21,633,550 |
| 2023-02-07 | $3.76 | $3.96 | $3.70 | $3.89 | $3.89 | 30,953,600 |
| 2023-02-06 | $3.77 | $3.81 | $3.72 | $3.76 | $3.76 | 16,228,400 |
| 2023-02-03 | $3.71 | $3.80 | $3.68 | $3.78 | $3.78 | 22,925,700 |
| 2023-02-02 | $3.78 | $3.80 | $3.69 | $3.71 | $3.71 | 29,164,800 |
| 2023-02-01 | $3.56 | $3.84 | $3.52 | $3.80 | $3.80 | 41,501,200 |
| 2023-01-31 | $3.53 | $3.57 | $3.47 | $3.57 | $3.57 | 11,803,100 |
| 2023-01-30 | $3.49 | $3.56 | $3.45 | $3.54 | $3.54 | 12,501,200 |
| 2023-01-20 | $3.44 | $3.48 | $3.42 | $3.47 | $3.47 | 11,037,900 |
| 2023-01-19 | $3.39 | $3.47 | $3.36 | $3.46 | $3.46 | 10,626,800 |
| 2023-01-18 | $3.34 | $3.42 | $3.33 | $3.42 | $3.42 | 13,771,400 |
| 2023-01-17 | $3.38 | $3.40 | $3.31 | $3.31 | $3.31 | 10,608,800 |
| 2023-01-16 | $3.37 | $3.39 | $3.34 | $3.36 | $3.36 | 9,586,900 |
| 2023-01-13 | $3.37 | $3.38 | $3.32 | $3.36 | $3.36 | 9,019,300 |
| 2023-01-12 | $3.34 | $3.38 | $3.30 | $3.35 | $3.35 | 10,970,400 |
| 2023-01-11 | $3.37 | $3.43 | $3.32 | $3.32 | $3.32 | 13,248,000 |
| 2023-01-10 | $3.37 | $3.40 | $3.31 | $3.36 | $3.36 | 10,289,800 |
| 2023-01-09 | $3.36 | $3.39 | $3.33 | $3.36 | $3.36 | 10,615,400 |
| 2023-01-06 | $3.49 | $3.50 | $3.35 | $3.36 | $3.36 | 14,633,800 |
| 2023-01-05 | $3.56 | $3.56 | $3.42 | $3.46 | $3.46 | 17,972,400 |
| 2023-01-04 | $3.47 | $3.62 | $3.43 | $3.52 | $3.52 | 25,331,100 |
| 2023-01-03 | $3.42 | $3.46 | $3.35 | $3.44 | $3.44 | 20,953,000 |
| 2023-01-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-12-30 | $3.24 | $3.40 | $3.21 | $3.40 | $3.40 | 22,991,100 |
| 2022-12-29 | $3.18 | $3.29 | $3.18 | $3.24 | $3.24 | 12,513,900 |
| 2022-12-28 | $3.25 | $3.26 | $3.17 | $3.18 | $3.18 | 9,271,500 |
| 2022-12-27 | $3.28 | $3.32 | $3.21 | $3.23 | $3.23 | 9,488,500 |
| 2022-12-26 | $3.25 | $3.32 | $3.22 | $3.30 | $3.30 | 13,351,100 |
| 2022-12-23 | $3.12 | $3.36 | $3.10 | $3.26 | $3.26 | 19,781,330 |
| 2022-12-22 | $3.15 | $3.20 | $3.09 | $3.10 | $3.10 | 8,545,200 |
| 2022-12-21 | $3.13 | $3.19 | $3.10 | $3.12 | $3.12 | 7,839,500 |
| 2022-12-20 | $3.19 | $3.22 | $3.10 | $3.12 | $3.12 | 8,473,000 |
| 2022-12-19 | $3.23 | $3.29 | $3.14 | $3.15 | $3.15 | 11,169,800 |
| 2022-12-16 | $3.33 | $3.37 | $3.23 | $3.24 | $3.24 | 11,307,900 |
| 2022-12-15 | $3.30 | $3.39 | $3.27 | $3.33 | $3.33 | 9,546,000 |
| 2022-12-14 | $3.28 | $3.37 | $3.28 | $3.33 | $3.33 | 10,723,900 |
| 2022-12-13 | $3.21 | $3.34 | $3.20 | $3.29 | $3.29 | 10,544,200 |
| 2022-12-12 | $3.25 | $3.30 | $3.20 | $3.24 | $3.24 | 10,166,400 |
| 2022-12-09 | $3.33 | $3.35 | $3.25 | $3.25 | $3.25 | 7,582,700 |
| 2022-12-08 | $3.32 | $3.37 | $3.26 | $3.32 | $3.32 | 9,592,000 |
| 2022-12-07 | $3.30 | $3.35 | $3.24 | $3.33 | $3.33 | 10,070,500 |
| 2022-12-06 | $3.38 | $3.39 | $3.29 | $3.30 | $3.30 | 8,926,400 |
| 2022-12-05 | $3.35 | $3.41 | $3.34 | $3.38 | $3.38 | 10,070,310 |
| 2022-12-01 | $3.29 | $3.32 | $3.24 | $3.25 | $3.25 | 9,009,200 |
| 2022-11-30 | $3.27 | $3.36 | $3.25 | $3.28 | $3.28 | 9,629,100 |
| 2022-11-29 | $3.20 | $3.28 | $3.20 | $3.27 | $3.27 | 11,762,760 |
| 2022-11-28 | $3.16 | $3.23 | $3.15 | $3.21 | $3.21 | 12,332,700 |
| 2022-11-25 | $3.22 | $3.26 | $3.19 | $3.19 | $3.19 | 7,191,800 |
| 2022-11-24 | $3.24 | $3.29 | $3.18 | $3.20 | $3.20 | 8,718,500 |
| 2022-11-23 | $3.30 | $3.33 | $3.19 | $3.22 | $3.22 | 9,128,100 |
| 2022-11-22 | $3.35 | $3.37 | $3.26 | $3.28 | $3.28 | 9,954,000 |
| 2022-11-21 | $3.39 | $3.44 | $3.31 | $3.34 | $3.34 | 12,421,800 |
| 2022-11-18 | $3.42 | $3.51 | $3.39 | $3.40 | $3.40 | 15,255,000 |
| 2022-11-17 | $3.42 | $3.44 | $3.37 | $3.42 | $3.42 | 13,283,200 |
| 2022-11-16 | $3.34 | $3.42 | $3.33 | $3.40 | $3.40 | 14,715,400 |
| 2022-11-15 | $3.26 | $3.36 | $3.25 | $3.33 | $3.33 | 17,382,600 |
| 2022-11-14 | $3.27 | $3.30 | $3.23 | $3.25 | $3.25 | 9,904,100 |
| 2022-11-11 | $3.30 | $3.34 | $3.23 | $3.24 | $3.24 | 16,241,400 |
| 2022-11-10 | $3.19 | $3.28 | $3.14 | $3.26 | $3.26 | 13,592,200 |
| 2022-11-09 | $3.23 | $3.23 | $3.17 | $3.20 | $3.20 | 6,244,200 |
| 2022-11-08 | $3.20 | $3.22 | $3.16 | $3.22 | $3.22 | 11,141,600 |
| 2022-11-07 | $3.11 | $3.21 | $3.09 | $3.19 | $3.19 | 17,700,600 |
| 2022-11-04 | $3.10 | $3.13 | $3.07 | $3.11 | $3.11 | 10,127,200 |
| 2022-11-03 | $3.13 | $3.15 | $3.07 | $3.09 | $3.09 | 10,163,700 |
| 2022-11-02 | $3.11 | $3.16 | $3.10 | $3.14 | $3.14 | 14,104,430 |
| 2022-11-01 | $3.05 | $3.12 | $3.05 | $3.12 | $3.12 | 13,162,600 |
| 2022-10-31 | $3.01 | $3.14 | $3.01 | $3.09 | $3.09 | 21,416,500 |
| 2022-10-28 | $3.03 | $3.17 | $3.00 | $3.01 | $3.01 | 30,414,350 |
| 2022-10-27 | $3.00 | $3.04 | $2.95 | $3.00 | $3.00 | 10,322,300 |
| 2022-10-26 | $2.85 | $2.96 | $2.83 | $2.93 | $2.93 | 5,940,600 |
| 2022-10-25 | $2.88 | $2.90 | $2.78 | $2.83 | $2.83 | 5,815,400 |
| 2022-10-24 | $2.94 | $3.00 | $2.86 | $2.88 | $2.88 | 7,808,200 |
| 2022-10-21 | $3.01 | $3.01 | $2.93 | $2.94 | $2.94 | 5,982,800 |
| 2022-10-20 | $2.97 | $3.03 | $2.95 | $2.99 | $2.99 | 4,681,100 |
| 2022-10-19 | $3.01 | $3.01 | $2.95 | $2.97 | $2.97 | 4,478,200 |
| 2022-10-18 | $3.05 | $3.06 | $3.00 | $3.01 | $3.01 | 5,035,400 |
| 2022-10-17 | $2.92 | $3.05 | $2.90 | $3.04 | $3.04 | 8,221,700 |
| 2022-10-14 | $2.90 | $2.95 | $2.90 | $2.94 | $2.94 | 5,803,200 |
| 2022-10-13 | $2.81 | $2.94 | $2.80 | $2.89 | $2.89 | 7,197,000 |
| 2022-10-12 | $2.72 | $2.84 | $2.71 | $2.82 | $2.82 | 5,551,500 |
| 2022-10-11 | $2.74 | $2.74 | $2.66 | $2.73 | $2.73 | 5,165,900 |
| 2022-10-10 | $2.78 | $2.81 | $2.70 | $2.72 | $2.72 | 4,323,400 |
| 2022-09-30 | $2.79 | $2.83 | $2.76 | $2.78 | $2.78 | 5,466,200 |
| 2022-09-29 | $2.90 | $2.91 | $2.75 | $2.79 | $2.79 | 9,636,500 |
| 2022-09-28 | $2.93 | $2.95 | $2.84 | $2.86 | $2.86 | 7,289,100 |
| 2022-09-27 | $2.83 | $2.94 | $2.83 | $2.92 | $2.92 | 6,047,200 |
| 2022-09-26 | $2.87 | $2.89 | $2.81 | $2.83 | $2.83 | 8,412,500 |
| 2022-09-23 | $2.98 | $3.00 | $2.88 | $2.90 | $2.90 | 8,336,900 |
| 2022-09-22 | $3.04 | $3.10 | $2.96 | $2.97 | $2.97 | 9,713,400 |
| 2022-09-21 | $3.02 | $3.08 | $2.93 | $3.08 | $3.08 | 7,278,600 |
| 2022-09-20 | $3.01 | $3.07 | $2.99 | $3.02 | $3.02 | 6,447,900 |
| 2022-09-19 | $3.05 | $3.09 | $2.93 | $2.99 | $2.99 | 8,088,400 |
| 2022-09-16 | $3.14 | $3.16 | $3.03 | $3.04 | $3.04 | 7,095,510 |
| 2022-09-15 | $3.24 | $3.25 | $3.10 | $3.14 | $3.14 | 8,733,900 |
| 2022-09-14 | $3.21 | $3.24 | $3.18 | $3.22 | $3.22 | 6,500,420 |
| 2022-09-13 | $3.26 | $3.32 | $3.23 | $3.24 | $3.24 | 9,573,100 |
| 2022-09-12 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2022-09-09 | $3.22 | $3.26 | $3.19 | $3.23 | $3.23 | 7,231,810 |
| 2022-09-08 | $3.29 | $3.31 | $3.21 | $3.22 | $3.22 | 8,456,000 |
| 2022-09-07 | $3.37 | $3.37 | $3.27 | $3.30 | $3.30 | 13,046,300 |
| 2022-09-06 | $3.43 | $3.43 | $3.33 | $3.38 | $3.38 | 12,677,200 |
| 2022-09-05 | $3.45 | $3.47 | $3.35 | $3.41 | $3.41 | 13,947,900 |
| 2022-09-02 | $3.36 | $3.48 | $3.36 | $3.48 | $3.48 | 19,030,920 |
| 2022-09-01 | $3.34 | $3.45 | $3.32 | $3.34 | $3.34 | 13,605,300 |
| 2022-08-31 | $3.40 | $3.42 | $3.32 | $3.33 | $3.33 | 13,605,210 |
| 2022-08-30 | $3.26 | $3.39 | $3.26 | $3.38 | $3.38 | 14,287,100 |
| 2022-08-29 | $3.19 | $3.30 | $3.13 | $3.28 | $3.28 | 8,450,600 |
| 2022-08-26 | $3.26 | $3.31 | $3.21 | $3.22 | $3.22 | 8,557,400 |
| 2022-08-25 | $3.28 | $3.28 | $3.16 | $3.24 | $3.24 | 8,162,600 |
| 2022-08-24 | $3.37 | $3.38 | $3.25 | $3.25 | $3.25 | 8,267,900 |
| 2022-08-23 | $3.35 | $3.43 | $3.34 | $3.37 | $3.37 | 7,907,300 |
| 2022-08-22 | $3.31 | $3.38 | $3.27 | $3.38 | $3.38 | 10,208,100 |
| 2022-08-19 | $3.35 | $3.40 | $3.30 | $3.31 | $3.31 | 11,825,300 |
| 2022-08-18 | $3.38 | $3.38 | $3.30 | $3.33 | $3.33 | 9,659,600 |
| 2022-08-17 | $3.34 | $3.39 | $3.33 | $3.38 | $3.38 | 7,783,400 |
| 2022-08-16 | $3.34 | $3.38 | $3.32 | $3.34 | $3.34 | 6,601,600 |
| 2022-08-15 | $3.39 | $3.40 | $3.32 | $3.35 | $3.35 | 7,988,600 |
| 2022-08-12 | $3.34 | $3.42 | $3.32 | $3.38 | $3.38 | 12,579,330 |
| 2022-08-11 | $3.27 | $3.37 | $3.26 | $3.34 | $3.34 | 16,508,800 |
| 2022-08-10 | $3.28 | $3.28 | $3.22 | $3.26 | $3.26 | 6,583,100 |
| 2022-08-09 | $3.28 | $3.29 | $3.22 | $3.28 | $3.28 | 8,477,800 |
| 2022-08-08 | $3.23 | $3.28 | $3.20 | $3.28 | $3.28 | 6,569,500 |
| 2022-08-05 | $3.20 | $3.25 | $3.17 | $3.24 | $3.24 | 9,559,210 |
| 2022-08-04 | $3.14 | $3.19 | $3.08 | $3.18 | $3.18 | 9,757,800 |
| 2022-08-03 | $3.11 | $3.21 | $3.07 | $3.09 | $3.09 | 10,332,100 |
| 2022-08-02 | $3.25 | $3.27 | $3.05 | $3.11 | $3.11 | 13,378,200 |
| 2022-08-01 | $3.25 | $3.31 | $3.22 | $3.28 | $3.28 | 8,030,600 |
| 2022-07-29 | $3.26 | $3.29 | $3.22 | $3.23 | $3.23 | 6,591,800 |
| 2022-07-28 | $3.30 | $3.32 | $3.23 | $3.26 | $3.26 | 8,149,700 |
| 2022-07-27 | $3.28 | $3.30 | $3.26 | $3.28 | $3.28 | 5,933,510 |
| 2022-07-26 | $3.22 | $3.28 | $3.22 | $3.28 | $3.28 | 7,701,900 |
| 2022-07-25 | $3.25 | $3.30 | $3.20 | $3.24 | $3.24 | 7,142,200 |
| 2022-07-22 | $3.24 | $3.29 | $3.19 | $3.24 | $3.24 | 8,051,200 |
| 2022-07-21 | $3.24 | $3.29 | $3.19 | $3.24 | $3.24 | 9,172,700 |
| 2022-07-20 | $3.20 | $3.26 | $3.17 | $3.24 | $3.24 | 10,883,300 |
| 2022-07-19 | $3.10 | $3.19 | $3.07 | $3.17 | $3.17 | 9,899,400 |
| 2022-07-18 | $2.94 | $3.10 | $2.94 | $3.09 | $3.09 | 13,469,800 |
| 2022-07-15 | $3.08 | $3.08 | $2.93 | $2.94 | $2.94 | 12,472,000 |
| 2022-07-14 | $3.13 | $3.13 | $3.08 | $3.08 | $3.08 | 5,657,300 |
| 2022-07-13 | $3.08 | $3.14 | $3.07 | $3.13 | $3.13 | 6,920,200 |
| 2022-07-12 | $3.14 | $3.14 | $3.06 | $3.06 | $3.06 | 7,509,800 |
| 2022-07-11 | $3.16 | $3.17 | $3.11 | $3.14 | $3.14 | 6,400,950 |
| 2022-07-08 | $3.10 | $3.22 | $3.09 | $3.15 | $3.15 | 10,972,820 |
| 2022-07-07 | $3.08 | $3.12 | $3.06 | $3.10 | $3.10 | 7,327,920 |
| 2022-07-06 | $3.13 | $3.13 | $3.06 | $3.08 | $3.08 | 9,444,700 |
| 2022-07-05 | $3.22 | $3.25 | $3.10 | $3.14 | $3.14 | 13,785,700 |
| 2022-07-04 | $3.24 | $3.25 | $3.20 | $3.24 | $3.24 | 6,645,400 |
| 2022-07-01 | $3.30 | $3.31 | $3.23 | $3.24 | $3.24 | 9,409,800 |
| 2022-06-30 | $3.25 | $3.32 | $3.22 | $3.29 | $3.29 | 14,344,100 |
| 2022-06-29 | $3.27 | $3.29 | $3.22 | $3.22 | $3.22 | 9,470,100 |
| 2022-06-28 | $3.20 | $3.30 | $3.16 | $3.28 | $3.28 | 13,794,600 |
| 2022-06-27 | $3.18 | $3.23 | $3.16 | $3.20 | $3.20 | 8,777,300 |
| 2022-06-24 | $3.18 | $3.19 | $3.15 | $3.18 | $3.18 | 7,194,690 |
| 2022-06-23 | $3.15 | $3.18 | $3.13 | $3.18 | $3.18 | 8,440,110 |
| 2022-06-22 | $3.22 | $3.25 | $3.14 | $3.16 | $3.16 | 8,913,190 |
| 2022-06-21 | $3.19 | $3.25 | $3.16 | $3.24 | $3.24 | 12,578,100 |
| 2022-06-20 | $3.17 | $3.22 | $3.15 | $3.19 | $3.19 | 10,124,000 |
| 2022-06-17 | $3.28 | $3.30 | $3.15 | $3.19 | $3.19 | 13,957,400 |
| 2022-06-16 | $3.13 | $3.32 | $3.11 | $3.28 | $3.28 | 29,605,500 |
| 2022-06-15 | $3.08 | $3.15 | $3.08 | $3.11 | $3.11 | 9,049,000 |
| 2022-06-14 | $3.14 | $3.14 | $3.02 | $3.11 | $3.11 | 9,679,200 |
| 2022-06-13 | $3.11 | $3.17 | $3.07 | $3.14 | $3.14 | 8,892,800 |
| 2022-06-10 | $3.07 | $3.15 | $3.07 | $3.12 | $3.12 | 6,279,020 |
| 2022-06-09 | $3.22 | $3.22 | $3.11 | $3.12 | $3.12 | 7,255,500 |
| 2022-06-08 | $3.18 | $3.21 | $3.10 | $3.19 | $3.19 | 10,712,800 |
| 2022-06-07 | $3.21 | $3.22 | $3.12 | $3.17 | $3.17 | 8,942,290 |
| 2022-06-06 | $3.17 | $3.24 | $3.16 | $3.22 | $3.22 | 9,884,700 |
| 2022-06-02 | $3.20 | $3.21 | $3.12 | $3.18 | $3.18 | 8,421,700 |
| 2022-06-01 | $3.19 | $3.25 | $3.17 | $3.19 | $3.19 | 10,512,500 |
| 2022-05-31 | $3.21 | $3.23 | $3.13 | $3.17 | $3.17 | 11,702,300 |
| 2022-05-30 | $3.16 | $3.29 | $3.13 | $3.23 | $3.23 | 13,990,300 |
| 2022-05-27 | $3.21 | $3.22 | $3.15 | $3.18 | $3.18 | 8,650,900 |
| 2022-05-26 | $3.20 | $3.21 | $3.11 | $3.20 | $3.20 | 11,677,900 |
| 2022-05-25 | $3.04 | $3.17 | $3.03 | $3.16 | $3.16 | 11,546,900 |
| 2022-05-24 | $3.23 | $3.25 | $3.06 | $3.06 | $3.06 | 15,489,500 |
| 2022-05-23 | $3.24 | $3.32 | $3.22 | $3.26 | $3.26 | 12,679,100 |
| 2022-05-20 | $3.26 | $3.28 | $3.16 | $3.21 | $3.21 | 18,287,050 |
| 2022-05-19 | $3.20 | $3.27 | $3.15 | $3.24 | $3.24 | 17,116,000 |
| 2022-05-18 | $3.28 | $3.38 | $3.25 | $3.27 | $3.27 | 29,382,100 |
| 2022-05-17 | $3.41 | $3.42 | $3.30 | $3.33 | $3.33 | 40,082,800 |
| 2022-05-16 | $3.31 | $3.57 | $3.25 | $3.52 | $3.52 | 68,397,500 |
| 2022-05-13 | $3.63 | $3.63 | $3.24 | $3.28 | $3.28 | 62,045,000 |
| 2022-05-12 | $2.85 | $3.48 | $2.85 | $3.48 | $3.48 | 61,882,800 |
| 2022-05-11 | $2.99 | $3.02 | $2.89 | $2.90 | $2.90 | 16,639,500 |
| 2022-05-10 | $2.95 | $3.05 | $2.93 | $2.99 | $2.99 | 14,235,150 |
| 2022-05-09 | $3.09 | $3.20 | $2.99 | $3.03 | $3.03 | 12,488,600 |
| 2022-05-06 | $2.91 | $2.98 | $2.87 | $2.91 | $2.91 | 5,524,600 |
| 2022-05-05 | $2.97 | $3.00 | $2.87 | $2.95 | $2.95 | 6,066,600 |
| 2022-05-04 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2022-05-03 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2022-04-29 | $2.80 | $3.02 | $2.80 | $2.96 | $2.96 | 11,310,600 |
| 2022-04-28 | $2.85 | $2.87 | $2.72 | $2.79 | $2.79 | 12,604,320 |
| 2022-04-27 | $2.75 | $2.92 | $2.68 | $2.90 | $2.90 | 10,827,400 |
| 2022-04-26 | $2.99 | $3.00 | $2.80 | $2.81 | $2.81 | 8,089,900 |
| 2022-04-25 | $3.21 | $3.24 | $2.93 | $2.93 | $2.93 | 10,888,900 |
| 2022-04-22 | $3.30 | $3.34 | $3.23 | $3.26 | $3.26 | 5,592,240 |
| 2022-04-21 | $3.40 | $3.47 | $3.30 | $3.32 | $3.32 | 7,402,800 |
| 2022-04-20 | $3.46 | $3.52 | $3.41 | $3.44 | $3.44 | 6,842,700 |
| 2022-04-19 | $3.44 | $3.49 | $3.39 | $3.45 | $3.45 | 5,930,500 |
| 2022-04-18 | $3.42 | $3.49 | $3.32 | $3.46 | $3.46 | 5,664,000 |
| 2022-04-15 | $3.57 | $3.58 | $3.40 | $3.43 | $3.43 | 10,777,500 |
| 2022-04-14 | $3.64 | $3.68 | $3.58 | $3.59 | $3.59 | 7,329,000 |
| 2022-04-13 | $3.68 | $3.71 | $3.55 | $3.63 | $3.63 | 7,806,100 |
| 2022-04-12 | $3.55 | $3.71 | $3.55 | $3.70 | $3.70 | 7,973,700 |
| 2022-04-11 | $3.68 | $3.70 | $3.55 | $3.58 | $3.58 | 7,375,000 |
| 2022-04-08 | $3.82 | $3.83 | $3.66 | $3.68 | $3.68 | 11,567,100 |
| 2022-04-07 | $3.89 | $3.92 | $3.81 | $3.81 | $3.81 | 11,125,100 |
| 2022-04-06 | $3.76 | $4.05 | $3.76 | $3.94 | $3.94 | 20,193,540 |
| 2022-04-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-04-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-04-01 | $3.75 | $3.79 | $3.68 | $3.78 | $3.78 | 8,295,300 |
| 2022-03-31 | $3.75 | $3.81 | $3.72 | $3.74 | $3.74 | 8,418,900 |
| 2022-03-30 | $3.76 | $3.79 | $3.70 | $3.77 | $3.77 | 9,499,800 |
| 2022-03-29 | $3.81 | $3.83 | $3.73 | $3.73 | $3.73 | 7,301,700 |
| 2022-03-28 | $3.82 | $3.87 | $3.76 | $3.80 | $3.80 | 7,722,300 |
| 2022-03-25 | $3.78 | $3.88 | $3.77 | $3.80 | $3.80 | 8,304,100 |
| 2022-03-24 | $3.85 | $3.86 | $3.76 | $3.77 | $3.77 | 8,697,300 |
| 2022-03-23 | $3.90 | $3.91 | $3.86 | $3.87 | $3.87 | 7,052,600 |
| 2022-03-22 | $3.91 | $3.94 | $3.85 | $3.90 | $3.90 | 7,833,200 |
| 2022-03-21 | $3.91 | $3.93 | $3.84 | $3.90 | $3.90 | 9,695,700 |
| 2022-03-18 | $3.81 | $3.90 | $3.80 | $3.90 | $3.90 | 10,913,300 |
| 2022-03-17 | $3.79 | $3.91 | $3.76 | $3.86 | $3.86 | 14,091,150 |
| 2022-03-16 | $3.59 | $3.75 | $3.56 | $3.73 | $3.73 | 13,892,600 |
| 2022-03-15 | $3.69 | $3.75 | $3.55 | $3.55 | $3.55 | 11,828,700 |
| 2022-03-14 | $3.84 | $3.90 | $3.73 | $3.75 | $3.75 | 8,440,900 |
| 2022-03-11 | $3.84 | $3.89 | $3.73 | $3.88 | $3.88 | 11,875,000 |
| 2022-03-10 | $3.88 | $3.93 | $3.85 | $3.88 | $3.88 | 9,560,740 |
| 2022-03-09 | $3.89 | $3.91 | $3.63 | $3.81 | $3.81 | 12,371,800 |
| 2022-03-08 | $3.99 | $4.02 | $3.85 | $3.86 | $3.86 | 12,253,900 |
| 2022-03-07 | $4.01 | $4.06 | $3.96 | $3.99 | $3.99 | 11,280,300 |
| 2022-03-04 | $4.03 | $4.07 | $3.99 | $4.03 | $4.03 | 10,658,640 |
| 2022-03-03 | $4.06 | $4.09 | $4.02 | $4.04 | $4.04 | 8,944,000 |
| 2022-03-02 | $3.97 | $4.07 | $3.96 | $4.06 | $4.06 | 13,437,300 |
| 2022-03-01 | $3.96 | $4.00 | $3.94 | $4.00 | $4.00 | 10,139,600 |
| 2022-02-28 | $4.01 | $4.03 | $3.90 | $3.95 | $3.95 | 14,551,600 |
| 2022-02-25 | $4.05 | $4.10 | $4.01 | $4.03 | $4.03 | 13,668,100 |
| 2022-02-24 | $4.19 | $4.22 | $3.98 | $4.04 | $4.04 | 22,329,500 |
| 2022-02-23 | $4.10 | $4.22 | $4.08 | $4.21 | $4.21 | 19,931,000 |
| 2022-02-22 | $4.16 | $4.21 | $4.07 | $4.10 | $4.10 | 16,071,700 |
| 2022-02-21 | $4.10 | $4.23 | $4.06 | $4.21 | $4.21 | 20,212,450 |
| 2022-02-18 | $4.01 | $4.07 | $3.98 | $4.07 | $4.07 | 11,291,200 |
| 2022-02-17 | $4.10 | $4.16 | $4.00 | $4.03 | $4.03 | 20,455,400 |
| 2022-02-16 | $4.09 | $4.17 | $4.08 | $4.12 | $4.12 | 15,186,700 |
| 2022-02-15 | $4.19 | $4.28 | $4.05 | $4.09 | $4.09 | 21,075,900 |
| 2022-02-14 | $4.10 | $4.22 | $4.10 | $4.16 | $4.16 | 16,714,000 |
| 2022-02-11 | $4.39 | $4.47 | $4.11 | $4.13 | $4.13 | 27,398,610 |
| 2022-02-10 | $4.26 | $4.38 | $4.21 | $4.27 | $4.27 | 23,015,310 |
| 2022-02-09 | $4.15 | $4.29 | $4.14 | $4.24 | $4.24 | 22,660,880 |
| 2022-02-08 | $4.00 | $4.14 | $3.92 | $4.13 | $4.13 | 27,080,410 |
| 2022-02-07 | $4.31 | $4.32 | $3.97 | $4.03 | $4.03 | 36,056,000 |
| 2022-02-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-02-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-02-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-02-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-01-28 | $4.25 | $4.45 | $4.19 | $4.38 | $4.38 | 23,108,290 |
| 2022-01-27 | $4.51 | $4.52 | $4.18 | $4.20 | $4.20 | 24,127,400 |
| 2022-01-26 | $4.44 | $4.56 | $4.37 | $4.50 | $4.50 | 22,519,900 |
| 2022-01-25 | $4.77 | $4.80 | $4.40 | $4.42 | $4.42 | 35,678,700 |
| 2022-01-24 | $4.81 | $4.94 | $4.61 | $4.79 | $4.79 | 37,842,000 |
| 2022-01-21 | $4.94 | $5.11 | $4.64 | $4.94 | $4.94 | 52,389,910 |
| 2022-01-20 | $5.10 | $5.11 | $4.86 | $4.94 | $4.94 | 40,670,200 |
| 2022-01-19 | $4.74 | $5.25 | $4.74 | $5.11 | $5.11 | 63,855,480 |
| 2022-01-18 | $5.03 | $5.06 | $4.75 | $4.80 | $4.80 | 41,386,400 |
| 2022-01-17 | $4.85 | $5.07 | $4.83 | $5.03 | $5.03 | 40,231,030 |
| 2022-01-14 | $4.84 | $4.99 | $4.78 | $4.82 | $4.82 | 38,430,530 |
| 2022-01-13 | $4.90 | $5.10 | $4.85 | $4.97 | $4.97 | 48,297,600 |
| 2022-01-12 | $4.80 | $4.89 | $4.76 | $4.83 | $4.83 | 22,466,970 |
| 2022-01-11 | $4.83 | $4.89 | $4.73 | $4.77 | $4.77 | 19,784,610 |
| 2022-01-10 | $4.85 | $4.89 | $4.68 | $4.82 | $4.82 | 25,267,000 |
| 2022-01-07 | $5.03 | $5.09 | $4.84 | $4.85 | $4.85 | 43,129,610 |
| 2022-01-06 | $5.09 | $5.13 | $4.98 | $5.11 | $5.11 | 34,752,510 |
| 2022-01-05 | $5.18 | $5.28 | $5.03 | $5.08 | $5.08 | 50,899,320 |
| 2022-01-04 | $4.97 | $5.20 | $4.83 | $5.19 | $5.19 | 74,662,600 |
| 2022-01-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2021-12-31 | $4.71 | $5.00 | $4.71 | $4.87 | $4.87 | 76,541,700 |
| 2021-12-30 | $4.44 | $5.35 | $4.43 | $4.86 | $4.86 | 98,051,200 |
| 2021-12-29 | $4.53 | $4.56 | $4.36 | $4.46 | $4.46 | 16,668,500 |
| 2021-12-28 | $4.38 | $4.71 | $4.35 | $4.50 | $4.50 | 30,217,600 |
| 2021-12-27 | $4.43 | $4.45 | $4.25 | $4.37 | $4.37 | 16,549,940 |
| 2021-12-24 | $4.63 | $4.64 | $4.41 | $4.42 | $4.42 | 22,318,100 |
| 2021-12-23 | $4.71 | $4.73 | $4.56 | $4.57 | $4.57 | 26,451,600 |
| 2021-12-22 | $4.64 | $4.83 | $4.57 | $4.71 | $4.71 | 36,951,900 |
| 2021-12-21 | $4.57 | $4.67 | $4.48 | $4.64 | $4.64 | 25,664,700 |
| 2021-12-20 | $4.56 | $4.72 | $4.49 | $4.51 | $4.51 | 25,075,500 |
| 2021-12-17 | $4.67 | $4.75 | $4.53 | $4.62 | $4.62 | 25,107,320 |
| 2021-12-16 | $4.57 | $4.71 | $4.57 | $4.61 | $4.61 | 27,717,380 |
| 2021-12-15 | $4.55 | $4.69 | $4.48 | $4.62 | $4.62 | 43,089,640 |
| 2021-12-14 | $4.35 | $4.62 | $4.32 | $4.54 | $4.54 | 47,786,750 |
| 2021-12-13 | $4.21 | $4.39 | $4.21 | $4.39 | $4.39 | 30,357,740 |
| 2021-12-10 | $4.13 | $4.23 | $4.10 | $4.21 | $4.21 | 19,253,500 |
| 2021-12-09 | $4.19 | $4.21 | $4.13 | $4.14 | $4.14 | 16,278,200 |
| 2021-12-08 | $4.17 | $4.20 | $4.12 | $4.20 | $4.20 | 12,815,200 |
| 2021-12-07 | $4.19 | $4.21 | $4.11 | $4.15 | $4.15 | 13,207,800 |
| 2021-12-06 | $4.30 | $4.35 | $4.13 | $4.17 | $4.17 | 23,319,100 |
| 2021-12-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 23,396,000 |
| 2021-12-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 26,729,480 |
| 2021-12-01 | $4.25 | $4.78 | $4.23 | $4.54 | $4.54 | 47,445,300 |
| 2021-11-30 | $4.15 | $4.37 | $4.12 | $4.26 | $4.26 | 26,563,700 |
| 2021-11-29 | $4.12 | $4.18 | $4.05 | $4.15 | $4.15 | 15,058,900 |
| 2021-11-26 | $4.25 | $4.26 | $4.13 | $4.18 | $4.18 | 13,030,900 |
| 2021-11-25 | $4.28 | $4.34 | $4.23 | $4.26 | $4.26 | 11,126,990 |
| 2021-11-24 | $4.24 | $4.34 | $4.14 | $4.29 | $4.29 | 17,909,600 |
| 2021-11-23 | $4.21 | $4.24 | $4.11 | $4.19 | $4.19 | 12,924,800 |
| 2021-11-22 | $4.28 | $4.31 | $4.18 | $4.22 | $4.22 | 10,399,600 |
| 2021-11-19 | $4.18 | $4.33 | $4.18 | $4.28 | $4.28 | 12,871,300 |
| 2021-11-18 | $4.37 | $4.37 | $4.17 | $4.18 | $4.18 | 15,340,000 |
| 2021-11-17 | $4.28 | $4.42 | $4.27 | $4.34 | $4.34 | 15,682,800 |
| 2021-11-16 | $4.32 | $4.44 | $4.27 | $4.29 | $4.29 | 14,749,400 |
| 2021-11-15 | $4.26 | $4.38 | $4.22 | $4.33 | $4.33 | 13,043,840 |
| 2021-11-12 | $4.29 | $4.30 | $4.22 | $4.27 | $4.27 | 10,432,400 |
| 2021-11-11 | $4.22 | $4.33 | $4.20 | $4.29 | $4.29 | 16,891,240 |
| 2021-11-10 | $4.12 | $4.27 | $4.09 | $4.25 | $4.25 | 20,877,300 |
| 2021-11-09 | $4.15 | $4.16 | $4.08 | $4.12 | $4.12 | 10,902,510 |
| 2021-11-08 | $4.10 | $4.18 | $4.06 | $4.16 | $4.16 | 20,109,610 |
| 2021-11-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 26,101,260 |
| 2021-11-04 | $3.99 | $4.04 | $3.93 | $4.02 | $4.02 | 8,060,400 |
| 2021-11-03 | $3.84 | $4.04 | $3.84 | $4.00 | $4.00 | 11,502,200 |
| 2021-11-02 | $3.96 | $3.98 | $3.80 | $3.84 | $3.84 | 8,676,870 |
| 2021-11-01 | $3.97 | $4.01 | $3.93 | $3.97 | $3.97 | 7,352,860 |
| 2021-10-29 | $3.79 | $4.02 | $3.78 | $3.97 | $3.97 | 11,139,040 |
| 2021-10-28 | $3.84 | $3.92 | $3.77 | $3.86 | $3.86 | 7,477,300 |
| 2021-10-27 | $4.01 | $4.02 | $3.80 | $3.84 | $3.84 | 11,037,060 |
| 2021-10-26 | $4.02 | $4.08 | $4.00 | $4.02 | $4.02 | 5,730,900 |
| 2021-10-25 | $4.13 | $4.13 | $4.03 | $4.05 | $4.05 | 8,381,880 |
| 2021-10-22 | $4.04 | $4.15 | $4.00 | $4.15 | $4.15 | 15,189,970 |
| 2021-10-21 | $4.06 | $4.07 | $3.99 | $4.02 | $4.02 | 6,653,660 |
| 2021-10-20 | $4.10 | $4.10 | $4.03 | $4.06 | $4.06 | 5,030,400 |
| 2021-10-19 | $4.08 | $4.11 | $4.07 | $4.09 | $4.09 | 3,649,400 |
| 2021-10-18 | $4.06 | $4.11 | $4.04 | $4.10 | $4.10 | 3,588,200 |
| 2021-10-15 | $4.18 | $4.19 | $4.06 | $4.08 | $4.08 | 5,747,700 |
| 2021-10-14 | $4.15 | $4.18 | $4.10 | $4.17 | $4.17 | 3,795,600 |
| 2021-10-13 | $4.16 | $4.20 | $4.10 | $4.15 | $4.15 | 4,857,900 |
| 2021-10-12 | $4.20 | $4.21 | $4.09 | $4.16 | $4.16 | 6,467,960 |
| 2021-10-11 | $4.30 | $4.30 | $4.16 | $4.23 | $4.23 | 5,859,200 |
| 2021-10-08 | $4.12 | $4.28 | $4.12 | $4.24 | $4.24 | 8,812,310 |
| 2021-10-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-10-06 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-09-30 | $4.02 | $4.12 | $4.02 | $4.10 | $4.10 | 6,069,400 |
| 2021-09-29 | $4.14 | $4.14 | $3.98 | $4.00 | $4.00 | 7,319,200 |
| 2021-09-28 | $4.13 | $4.16 | $4.07 | $4.13 | $4.13 | 5,148,100 |
| 2021-09-27 | $4.22 | $4.26 | $4.03 | $4.11 | $4.11 | 13,271,000 |
| 2021-09-24 | $4.39 | $4.41 | $4.25 | $4.25 | $4.25 | 10,592,400 |
| 2021-09-23 | $4.33 | $4.43 | $4.33 | $4.38 | $4.38 | 10,784,610 |
| 2021-09-22 | $4.30 | $4.38 | $4.28 | $4.32 | $4.32 | 7,546,800 |
| 2021-09-21 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-09-20 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-09-17 | $4.48 | $4.50 | $4.29 | $4.38 | $4.38 | 14,971,320 |
| 2021-09-16 | $4.50 | $4.64 | $4.47 | $4.48 | $4.48 | 13,962,700 |
| 2021-09-15 | $4.50 | $4.58 | $4.48 | $4.53 | $4.53 | 9,191,600 |
| 2021-09-14 | $4.68 | $4.70 | $4.51 | $4.53 | $4.53 | 15,504,600 |
| 2021-09-13 | $4.56 | $4.71 | $4.50 | $4.68 | $4.68 | 17,474,100 |
| 2021-09-10 | $4.77 | $4.81 | $4.57 | $4.61 | $4.61 | 19,434,580 |
| 2021-09-09 | $4.71 | $4.90 | $4.65 | $4.72 | $4.72 | 29,016,580 |
| 2021-09-08 | $4.58 | $4.85 | $4.55 | $4.76 | $4.76 | 35,373,000 |
| 2021-09-07 | $4.43 | $4.61 | $4.43 | $4.58 | $4.58 | 23,151,600 |
| 2021-09-06 | $4.70 | $4.96 | $4.49 | $4.58 | $4.58 | 38,653,650 |
| 2021-09-03 | $4.29 | $4.45 | $4.27 | $4.40 | $4.40 | 16,966,280 |
| 2021-09-02 | $4.32 | $4.32 | $4.26 | $4.29 | $4.29 | 8,642,700 |
| 2021-09-01 | $4.26 | $4.38 | $4.24 | $4.33 | $4.33 | 12,432,300 |
| 2021-08-31 | $4.28 | $4.40 | $4.18 | $4.27 | $4.27 | 12,141,700 |
| 2021-08-30 | $4.26 | $4.34 | $4.23 | $4.25 | $4.25 | 9,921,800 |
| 2021-08-27 | $4.25 | $4.28 | $4.19 | $4.23 | $4.23 | 12,508,360 |
| 2021-08-26 | $4.37 | $4.46 | $4.30 | $4.38 | $4.38 | 11,709,800 |
| 2021-08-25 | $4.29 | $4.41 | $4.27 | $4.37 | $4.37 | 9,205,600 |
| 2021-08-24 | $4.32 | $4.35 | $4.26 | $4.30 | $4.30 | 9,222,700 |
| 2021-08-23 | $4.18 | $4.33 | $4.14 | $4.33 | $4.33 | 12,566,100 |
| 2021-08-20 | $4.22 | $4.22 | $4.11 | $4.15 | $4.15 | 9,289,600 |
| 2021-08-19 | $4.26 | $4.32 | $4.20 | $4.21 | $4.21 | 8,664,200 |
| 2021-08-18 | $4.22 | $4.29 | $4.17 | $4.28 | $4.28 | 10,470,700 |
| 2021-08-17 | $4.44 | $4.46 | $4.24 | $4.25 | $4.25 | 16,425,300 |
| 2021-08-16 | $4.39 | $4.47 | $4.37 | $4.45 | $4.45 | 9,846,100 |
| 2021-08-13 | $4.54 | $4.55 | $4.38 | $4.41 | $4.41 | 15,749,620 |
| 2021-08-12 | $4.54 | $4.62 | $4.50 | $4.53 | $4.53 | 12,969,800 |
| 2021-08-11 | $4.54 | $4.56 | $4.47 | $4.54 | $4.54 | 12,339,500 |
| 2021-08-10 | $4.43 | $4.53 | $4.39 | $4.53 | $4.53 | 14,920,800 |
| 2021-08-09 | $4.42 | $4.46 | $4.38 | $4.44 | $4.44 | 12,182,600 |
| 2021-08-06 | $4.51 | $4.52 | $4.40 | $4.43 | $4.43 | 10,182,380 |
| 2021-08-05 | $4.60 | $4.60 | $4.47 | $4.51 | $4.51 | 13,076,400 |
| 2021-08-04 | $4.63 | $4.68 | $4.59 | $4.61 | $4.61 | 12,829,700 |
| 2021-08-03 | $4.52 | $4.73 | $4.50 | $4.61 | $4.61 | 17,554,700 |
| 2021-08-02 | $4.42 | $4.56 | $4.36 | $4.53 | $4.53 | 11,451,000 |
| 2021-07-30 | $4.35 | $4.46 | $4.33 | $4.44 | $4.44 | 10,062,200 |
| 2021-07-29 | $4.37 | $4.44 | $4.37 | $4.40 | $4.40 | 10,923,100 |
| 2021-07-28 | $4.48 | $4.51 | $4.28 | $4.34 | $4.34 | 12,982,700 |
| 2021-07-27 | $4.58 | $4.64 | $4.49 | $4.50 | $4.50 | 13,935,300 |
| 2021-07-26 | $4.84 | $4.87 | $4.54 | $4.61 | $4.61 | 19,122,200 |
| 2021-07-23 | $4.95 | $4.98 | $4.81 | $4.82 | $4.82 | 16,428,810 |
| 2021-07-22 | $4.83 | $5.05 | $4.77 | $4.97 | $4.97 | 24,755,100 |
| 2021-07-21 | $4.76 | $4.88 | $4.74 | $4.83 | $4.83 | 12,549,500 |
| 2021-07-20 | $4.72 | $4.76 | $4.65 | $4.75 | $4.75 | 11,006,700 |
| 2021-07-19 | $4.83 | $4.84 | $4.68 | $4.74 | $4.74 | 13,809,400 |
| 2021-07-16 | $4.95 | $5.06 | $4.89 | $4.90 | $4.90 | 14,514,310 |
| 2021-07-15 | $5.06 | $5.11 | $4.89 | $4.95 | $4.95 | 20,204,050 |
| 2021-07-14 | $5.02 | $5.13 | $4.96 | $5.06 | $5.06 | 22,210,550 |
| 2021-07-13 | $4.87 | $5.07 | $4.84 | $5.07 | $5.07 | 27,345,360 |
| 2021-07-12 | $4.72 | $4.90 | $4.72 | $4.87 | $4.87 | 17,111,600 |
| 2021-07-09 | $4.65 | $4.74 | $4.63 | $4.72 | $4.72 | 9,761,100 |
| 2021-07-08 | $4.78 | $4.80 | $4.63 | $4.67 | $4.67 | 16,804,900 |
| 2021-07-07 | $4.84 | $4.86 | $4.74 | $4.77 | $4.77 | 9,668,600 |
| 2021-07-06 | $4.86 | $4.90 | $4.75 | $4.84 | $4.84 | 9,686,100 |
| 2021-07-05 | $4.77 | $4.89 | $4.70 | $4.86 | $4.86 | 10,998,400 |
| 2021-07-02 | $4.69 | $4.83 | $4.63 | $4.73 | $4.73 | 11,092,600 |
| 2021-07-01 | $5.01 | $5.03 | $4.68 | $4.70 | $4.70 | 20,701,200 |
| 2021-06-30 | $5.01 | $5.07 | $4.96 | $5.03 | $5.03 | 9,664,400 |
| 2021-06-29 | $5.07 | $5.10 | $4.95 | $5.00 | $5.00 | 13,406,360 |
| 2021-06-28 | $4.98 | $5.22 | $4.98 | $5.11 | $5.11 | 17,270,050 |
| 2021-06-25 | $4.97 | $5.06 | $4.93 | $4.97 | $4.97 | 11,226,390 |
| 2021-06-24 | $5.10 | $5.17 | $4.98 | $5.00 | $5.00 | 18,187,390 |
| 2021-06-23 | $5.26 | $5.30 | $5.10 | $5.10 | $5.10 | 19,544,440 |
| 2021-06-22 | $5.21 | $5.34 | $5.13 | $5.28 | $5.28 | 25,315,740 |
| 2021-06-21 | $5.04 | $5.37 | $4.98 | $5.27 | $5.27 | 32,776,710 |
| 2021-06-18 | $4.96 | $5.12 | $4.86 | $5.08 | $5.08 | 17,768,550 |
| 2021-06-17 | $5.02 | $5.04 | $4.90 | $5.00 | $5.00 | 16,963,180 |
| 2021-06-16 | $4.87 | $5.20 | $4.82 | $5.04 | $5.04 | 29,636,780 |
| 2021-06-15 | $5.02 | $5.10 | $4.86 | $4.87 | $4.87 | 24,916,000 |
| 2021-06-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2021-06-11 | $5.19 | $5.28 | $4.96 | $4.98 | $4.98 | 36,890,910 |
| 2021-06-10 | $5.15 | $5.40 | $5.10 | $5.19 | $5.19 | 51,381,920 |
| 2021-06-09 | $4.81 | $4.89 | $4.77 | $4.86 | $4.86 | 12,653,210 |
| 2021-06-08 | $4.84 | $4.95 | $4.76 | $4.79 | $4.79 | 17,921,800 |
| 2021-06-07 | $4.75 | $5.00 | $4.71 | $4.88 | $4.88 | 25,517,600 |
| 2021-06-04 | $4.65 | $4.78 | $4.55 | $4.78 | $4.78 | 20,252,840 |
| 2021-06-03 | $4.66 | $4.72 | $4.56 | $4.58 | $4.58 | 10,924,900 |
| 2021-06-02 | $4.73 | $4.75 | $4.57 | $4.58 | $4.58 | 12,059,600 |
| 2021-06-01 | $4.74 | $4.80 | $4.69 | $4.73 | $4.73 | 14,312,700 |
| 2021-05-31 | $4.52 | $4.76 | $4.52 | $4.75 | $4.75 | 18,993,340 |
| 2021-05-28 | $4.68 | $4.68 | $4.53 | $4.55 | $4.55 | 11,831,500 |
| 2021-05-27 | $4.64 | $4.71 | $4.61 | $4.66 | $4.66 | 10,652,340 |
| 2021-05-26 | $4.75 | $4.78 | $4.66 | $4.68 | $4.68 | 17,425,070 |
| 2021-05-25 | $4.77 | $4.95 | $4.62 | $4.80 | $4.80 | 25,971,770 |
| 2021-05-24 | $4.63 | $4.79 | $4.57 | $4.75 | $4.75 | 15,609,500 |
| 2021-05-21 | $4.62 | $4.72 | $4.56 | $4.58 | $4.58 | 12,797,740 |
| 2021-05-20 | $4.74 | $4.74 | $4.58 | $4.67 | $4.67 | 14,941,300 |
| 2021-05-19 | $4.70 | $4.78 | $4.63 | $4.74 | $4.74 | 15,824,000 |
| 2021-05-18 | $4.71 | $4.84 | $4.67 | $4.71 | $4.71 | 19,144,900 |
| 2021-05-17 | $4.83 | $4.92 | $4.70 | $4.72 | $4.72 | 35,070,480 |
| 2021-05-14 | $4.44 | $5.16 | $4.31 | $4.96 | $4.96 | 57,487,120 |
| 2021-05-13 | $4.31 | $4.41 | $4.28 | $4.40 | $4.40 | 18,390,600 |
| 2021-05-12 | $4.16 | $4.38 | $4.13 | $4.36 | $4.36 | 24,436,210 |
| 2021-05-11 | $4.10 | $4.18 | $4.06 | $4.18 | $4.18 | 15,196,410 |
| 2021-05-10 | $4.18 | $4.30 | $4.08 | $4.12 | $4.12 | 15,993,070 |
| 2021-05-07 | $4.03 | $4.25 | $4.01 | $4.23 | $4.23 | 23,112,100 |
| 2021-05-06 | $4.18 | $4.26 | $4.00 | $4.04 | $4.04 | 28,067,570 |
| 2021-05-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2021-05-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2021-04-30 | $4.41 | $4.49 | $4.25 | $4.26 | $4.26 | 19,843,000 |
| 2021-04-29 | $4.45 | $4.60 | $4.28 | $4.43 | $4.43 | 23,423,320 |
| 2021-04-28 | $4.12 | $4.41 | $4.10 | $4.34 | $4.34 | 19,963,000 |
| 2021-04-27 | $4.03 | $4.20 | $4.01 | $4.15 | $4.15 | 11,193,400 |
| 2021-04-26 | $4.13 | $4.28 | $4.03 | $4.05 | $4.05 | 12,396,800 |
| 2021-04-23 | $4.22 | $4.23 | $4.10 | $4.16 | $4.16 | 7,446,900 |
| 2021-04-22 | $4.20 | $4.26 | $4.16 | $4.22 | $4.22 | 5,024,400 |
| 2021-04-21 | $4.24 | $4.26 | $4.17 | $4.18 | $4.18 | 7,519,530 |
| 2021-04-20 | $4.21 | $4.35 | $4.21 | $4.27 | $4.27 | 10,702,400 |
| 2021-04-19 | $4.20 | $4.29 | $4.19 | $4.23 | $4.23 | 11,105,470 |
| 2021-04-16 | $4.16 | $4.26 | $4.14 | $4.20 | $4.20 | 13,408,500 |
| 2021-04-15 | $4.18 | $4.29 | $4.14 | $4.16 | $4.16 | 14,951,810 |
| 2021-04-14 | $4.01 | $4.28 | $3.96 | $4.25 | $4.25 | 26,630,100 |
| 2021-04-13 | $4.04 | $4.07 | $3.94 | $4.00 | $4.00 | 7,864,800 |
| 2021-04-12 | $4.10 | $4.14 | $4.02 | $4.04 | $4.04 | 8,124,900 |
| 2021-04-09 | $4.00 | $4.18 | $4.00 | $4.12 | $4.12 | 13,843,870 |
| 2021-04-08 | $4.00 | $4.14 | $4.00 | $4.03 | $4.03 | 8,736,100 |
| 2021-04-07 | $3.96 | $4.08 | $3.95 | $4.03 | $4.03 | 8,047,300 |
| 2021-04-06 | $4.06 | $4.10 | $3.95 | $4.00 | $4.00 | 12,284,400 |
| 2021-04-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-04-02 | $3.89 | $4.12 | $3.83 | $4.00 | $4.00 | 18,477,600 |
| 2021-04-01 | $3.81 | $3.92 | $3.75 | $3.90 | $3.90 | 9,567,300 |
| 2021-03-31 | $3.66 | $3.88 | $3.66 | $3.84 | $3.84 | 9,350,300 |
| 2021-03-30 | $3.82 | $3.83 | $3.71 | $3.72 | $3.72 | 7,268,900 |
| 2021-03-29 | $3.90 | $3.92 | $3.83 | $3.84 | $3.84 | 6,928,400 |
| 2021-03-26 | $3.90 | $3.92 | $3.85 | $3.91 | $3.91 | 5,755,300 |
| 2021-03-25 | $3.88 | $3.95 | $3.88 | $3.89 | $3.89 | 6,077,000 |
| 2021-03-24 | $3.88 | $4.02 | $3.85 | $3.91 | $3.91 | 9,140,000 |
| 2021-03-23 | $4.02 | $4.04 | $3.88 | $3.92 | $3.92 | 9,668,470 |
| 2021-03-22 | $4.00 | $4.02 | $3.93 | $4.01 | $4.01 | 7,846,670 |
| 2021-03-19 | $4.03 | $4.09 | $3.96 | $3.97 | $3.97 | 8,581,980 |
| 2021-03-18 | $4.12 | $4.17 | $4.03 | $4.03 | $4.03 | 9,474,800 |
| 2021-03-17 | $4.25 | $4.28 | $4.12 | $4.14 | $4.14 | 8,360,710 |
| 2021-03-16 | $4.10 | $4.30 | $4.09 | $4.18 | $4.18 | 10,728,000 |
| 2021-03-15 | $4.26 | $4.26 | $4.06 | $4.14 | $4.14 | 12,355,600 |
| 2021-03-12 | $4.39 | $4.39 | $4.20 | $4.28 | $4.28 | 12,017,700 |
| 2021-03-11 | $4.03 | $4.43 | $3.94 | $4.42 | $4.42 | 20,292,300 |
| 2021-03-10 | $4.30 | $4.35 | $4.00 | $4.00 | $4.00 | 15,480,100 |
| 2021-03-09 | $4.35 | $4.42 | $4.17 | $4.26 | $4.26 | 10,945,700 |
| 2021-03-08 | $4.52 | $4.58 | $4.33 | $4.35 | $4.35 | 13,938,400 |
| 2021-03-05 | $4.27 | $4.55 | $4.27 | $4.51 | $4.51 | 15,306,710 |
| 2021-03-04 | $4.37 | $4.45 | $4.28 | $4.29 | $4.29 | 8,754,600 |
| 2021-03-03 | $4.38 | $4.47 | $4.28 | $4.37 | $4.37 | 10,041,200 |
| 2021-03-02 | $4.60 | $4.65 | $4.36 | $4.37 | $4.37 | 9,917,900 |
| 2021-03-01 | $4.21 | $4.55 | $4.21 | $4.50 | $4.50 | 14,269,000 |
| 2021-02-26 | $4.22 | $4.38 | $4.19 | $4.26 | $4.26 | 6,352,400 |
| 2021-02-25 | $4.41 | $4.45 | $4.26 | $4.26 | $4.26 | 6,557,000 |
| 2021-02-24 | $4.37 | $4.48 | $4.32 | $4.38 | $4.38 | 9,861,450 |
| 2021-02-23 | $4.41 | $4.50 | $4.30 | $4.31 | $4.31 | 9,853,110 |
| 2021-02-22 | $4.26 | $4.63 | $4.23 | $4.46 | $4.46 | 20,858,900 |
| 2021-02-19 | $3.96 | $4.21 | $3.96 | $4.17 | $4.17 | 10,344,370 |
| 2021-02-18 | $3.92 | $4.07 | $3.91 | $3.99 | $3.99 | 10,783,800 |
| 2021-02-17 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-02-16 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-02-15 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-02-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-02-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-02-10 | $3.85 | $3.91 | $3.76 | $3.84 | $3.84 | 12,437,400 |
| 2021-02-09 | $3.65 | $3.92 | $3.59 | $3.85 | $3.85 | 15,695,550 |
| 2021-02-08 | $3.70 | $3.74 | $3.58 | $3.63 | $3.63 | 7,212,800 |
| 2021-02-05 | $3.86 | $4.01 | $3.69 | $3.69 | $3.69 | 12,385,570 |
| 2021-02-04 | $4.07 | $4.10 | $3.71 | $3.83 | $3.83 | 16,755,800 |
| 2021-02-03 | $4.26 | $4.28 | $4.00 | $4.04 | $4.04 | 14,265,100 |
| 2021-02-02 | $4.19 | $4.48 | $4.14 | $4.28 | $4.28 | 15,635,600 |
| 2021-02-01 | $4.00 | $4.42 | $3.92 | $4.19 | $4.19 | 21,356,700 |
| 2021-01-29 | $4.75 | $4.75 | $4.43 | $4.50 | $4.50 | 16,818,250 |
| 2021-01-28 | $4.66 | $4.91 | $4.61 | $4.82 | $4.82 | 23,184,300 |
| 2021-01-27 | $4.39 | $4.78 | $4.33 | $4.69 | $4.69 | 21,005,300 |
| 2021-01-26 | $4.40 | $4.55 | $4.31 | $4.38 | $4.38 | 7,743,300 |
| 2021-01-25 | $4.51 | $4.53 | $4.35 | $4.36 | $4.36 | 10,300,600 |
| 2021-01-22 | $4.63 | $4.68 | $4.50 | $4.56 | $4.56 | 9,359,900 |
| 2021-01-21 | $4.59 | $4.79 | $4.59 | $4.66 | $4.66 | 8,974,700 |
| 2021-01-20 | $4.69 | $4.77 | $4.61 | $4.63 | $4.63 | 12,707,100 |
| 2021-01-19 | $4.52 | $4.82 | $4.52 | $4.74 | $4.74 | 21,299,700 |
| 2021-01-18 | $4.44 | $4.58 | $4.35 | $4.55 | $4.55 | 13,269,250 |
| 2021-01-15 | $4.16 | $4.45 | $4.16 | $4.41 | $4.41 | 14,872,100 |
| 2021-01-14 | $4.20 | $4.24 | $4.12 | $4.19 | $4.19 | 7,610,800 |
| 2021-01-13 | $4.24 | $4.28 | $4.15 | $4.17 | $4.17 | 9,064,100 |
| 2021-01-12 | $4.27 | $4.48 | $4.21 | $4.29 | $4.29 | 9,494,500 |
| 2021-01-11 | $4.67 | $4.67 | $4.32 | $4.32 | $4.32 | 12,793,200 |
| 2021-01-08 | $4.26 | $4.46 | $4.14 | $4.41 | $4.41 | 14,104,660 |
| 2021-01-07 | $4.53 | $4.57 | $4.22 | $4.29 | $4.29 | 17,717,820 |
| 2021-01-06 | $4.71 | $4.74 | $4.54 | $4.55 | $4.55 | 13,307,970 |
| 2021-01-05 | $4.84 | $4.87 | $4.70 | $4.75 | $4.75 | 10,496,500 |
| 2021-01-04 | $4.86 | $4.91 | $4.79 | $4.89 | $4.89 | 9,878,070 |
| 2021-01-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2020-12-31 | $4.84 | $4.92 | $4.78 | $4.86 | $4.86 | 10,335,470 |
| 2020-12-30 | $4.81 | $4.89 | $4.76 | $4.78 | $4.78 | 7,283,310 |
| 2020-12-29 | $4.71 | $4.99 | $4.71 | $4.80 | $4.80 | 12,205,150 |
| 2020-12-28 | $4.80 | $4.85 | $4.70 | $4.72 | $4.72 | 10,802,360 |
| 2020-12-25 | $4.80 | $4.93 | $4.73 | $4.85 | $4.85 | 10,432,400 |
| 2020-12-24 | $5.01 | $5.07 | $4.78 | $4.79 | $4.79 | 15,598,820 |
| 2020-12-23 | $5.11 | $5.17 | $5.01 | $5.06 | $5.06 | 9,746,550 |
| 2020-12-22 | $5.10 | $5.19 | $5.02 | $5.04 | $5.04 | 11,058,350 |
| 2020-12-21 | $5.09 | $5.19 | $5.03 | $5.14 | $5.14 | 7,605,600 |
| 2020-12-18 | $5.20 | $5.25 | $5.06 | $5.09 | $5.09 | 9,672,700 |
| 2020-12-17 | $5.10 | $5.24 | $4.97 | $5.20 | $5.20 | 14,232,040 |
| 2020-12-16 | $5.34 | $5.34 | $5.12 | $5.14 | $5.14 | 8,362,000 |
| 2020-12-15 | $5.28 | $5.45 | $5.23 | $5.28 | $5.28 | 9,892,390 |
| 2020-12-14 | $5.14 | $5.36 | $5.09 | $5.29 | $5.29 | 10,308,340 |
| 2020-12-11 | $5.29 | $5.29 | $5.13 | $5.16 | $5.16 | 10,233,700 |
| 2020-12-10 | $5.18 | $5.35 | $5.17 | $5.26 | $5.26 | 8,914,000 |
| 2020-12-09 | $5.46 | $5.47 | $5.22 | $5.24 | $5.24 | 13,336,400 |
| 2020-12-08 | $5.69 | $5.72 | $5.47 | $5.47 | $5.47 | 15,685,800 |
| 2020-12-07 | $5.65 | $5.76 | $5.34 | $5.74 | $5.74 | 16,491,200 |
| 2020-12-04 | $5.85 | $5.85 | $5.72 | $5.72 | $5.72 | 8,125,900 |
| 2020-12-03 | $5.83 | $5.89 | $5.73 | $5.85 | $5.85 | 9,508,500 |
| 2020-12-02 | $5.85 | $5.90 | $5.81 | $5.84 | $5.84 | 8,165,600 |
| 2020-12-01 | $5.77 | $5.91 | $5.75 | $5.89 | $5.89 | 9,999,900 |
| 2020-11-30 | $5.75 | $5.85 | $5.69 | $5.80 | $5.80 | 9,155,400 |
| 2020-11-27 | $5.78 | $5.82 | $5.66 | $5.73 | $5.73 | 9,905,050 |
| 2020-11-26 | $5.95 | $5.96 | $5.78 | $5.78 | $5.78 | 12,274,200 |
| 2020-11-25 | $5.94 | $6.00 | $5.82 | $5.90 | $5.90 | 13,853,700 |
| 2020-11-24 | $5.98 | $6.07 | $5.93 | $5.94 | $5.94 | 10,625,080 |
| 2020-11-23 | $6.03 | $6.08 | $5.91 | $5.99 | $5.99 | 15,823,600 |
| 2020-11-20 | $6.17 | $6.32 | $6.09 | $6.11 | $6.11 | 16,977,700 |
| 2020-11-19 | $6.02 | $6.06 | $5.88 | $6.03 | $6.03 | 11,696,670 |
| 2020-11-18 | $5.91 | $6.16 | $5.86 | $6.05 | $6.05 | 12,874,000 |
| 2020-11-17 | $6.27 | $6.27 | $5.86 | $6.00 | $6.00 | 27,024,700 |
| 2020-11-16 | $6.44 | $6.49 | $6.23 | $6.28 | $6.28 | 19,580,400 |
| 2020-11-13 | $6.51 | $6.58 | $6.41 | $6.52 | $6.52 | 11,139,500 |
| 2020-11-12 | $6.61 | $6.64 | $6.44 | $6.49 | $6.49 | 16,668,100 |
| 2020-11-11 | $6.94 | $6.94 | $6.51 | $6.56 | $6.56 | 24,316,400 |
| 2020-11-10 | $7.15 | $7.18 | $6.83 | $6.92 | $6.92 | 30,352,800 |
| 2020-11-09 | $6.80 | $7.15 | $6.71 | $7.11 | $7.11 | 45,365,490 |
| 2020-11-06 | $6.97 | $7.18 | $6.66 | $6.82 | $6.82 | 47,230,530 |
| 2020-11-05 | $6.51 | $6.80 | $6.49 | $6.64 | $6.64 | 24,017,810 |
| 2020-11-04 | $6.80 | $6.80 | $6.37 | $6.40 | $6.40 | 32,346,400 |
| 2020-11-03 | $6.52 | $6.80 | $6.49 | $6.79 | $6.79 | 21,760,050 |
| 2020-11-02 | $6.56 | $6.77 | $6.49 | $6.50 | $6.50 | 21,535,110 |
| 2020-10-30 | $7.12 | $7.26 | $6.64 | $6.66 | $6.66 | 37,298,650 |
| 2020-10-29 | $6.98 | $7.40 | $6.96 | $7.21 | $7.21 | 30,268,700 |
| 2020-10-28 | $7.15 | $7.29 | $6.94 | $7.21 | $7.21 | 30,774,300 |
| 2020-10-27 | $7.42 | $7.43 | $7.05 | $7.15 | $7.15 | 41,128,100 |
| 2020-10-26 | $7.06 | $7.65 | $6.96 | $7.51 | $7.51 | 56,752,520 |
| 2020-10-23 | $7.25 | $7.41 | $7.03 | $7.14 | $7.14 | 40,218,100 |
| 2020-10-22 | $7.36 | $7.75 | $7.18 | $7.37 | $7.37 | 55,254,600 |
| 2020-10-21 | $7.08 | $7.55 | $7.05 | $7.31 | $7.31 | 69,189,800 |
| 2020-10-20 | $6.85 | $7.18 | $6.79 | $7.14 | $7.14 | 38,726,300 |
| 2020-10-19 | $6.71 | $6.94 | $6.69 | $6.91 | $6.91 | 23,160,200 |
| 2020-10-16 | $6.70 | $6.85 | $6.60 | $6.74 | $6.74 | 14,876,200 |
| 2020-10-15 | $6.72 | $6.88 | $6.53 | $6.78 | $6.78 | 19,613,200 |
| 2020-10-14 | $6.92 | $6.95 | $6.67 | $6.72 | $6.72 | 23,722,800 |
| 2020-10-13 | $6.88 | $7.10 | $6.70 | $6.99 | $6.99 | 31,935,450 |
| 2020-10-12 | $6.62 | $6.88 | $6.62 | $6.87 | $6.87 | 23,998,930 |
| 2020-10-09 | $6.56 | $6.67 | $6.49 | $6.62 | $6.62 | 15,912,900 |
| 2020-10-08 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-10-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-10-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-10-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-10-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-10-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-09-30 | $6.42 | $6.51 | $6.31 | $6.45 | $6.45 | 14,007,700 |
| 2020-09-29 | $6.50 | $6.56 | $6.41 | $6.41 | $6.41 | 13,006,100 |
| 2020-09-28 | $6.75 | $6.78 | $6.38 | $6.41 | $6.41 | 18,258,180 |
| 2020-09-25 | $6.55 | $6.72 | $6.40 | $6.69 | $6.69 | 23,226,710 |
| 2020-09-24 | $6.79 | $6.83 | $6.45 | $6.49 | $6.49 | 29,261,300 |
| 2020-09-23 | $7.03 | $7.07 | $6.60 | $6.82 | $6.82 | 35,337,000 |
| 2020-09-22 | $7.01 | $7.49 | $6.93 | $6.96 | $6.96 | 47,549,950 |
| 2020-09-21 | $7.54 | $7.80 | $7.31 | $7.36 | $7.36 | 60,234,000 |
| 2020-09-18 | $7.50 | $7.68 | $7.17 | $7.28 | $7.28 | 54,754,800 |
| 2020-09-17 | $7.23 | $7.68 | $7.10 | $7.52 | $7.52 | 63,169,000 |
| 2020-09-16 | $6.98 | $7.68 | $6.87 | $7.46 | $7.46 | 83,328,600 |
| 2020-09-15 | $7.45 | $8.27 | $7.16 | $7.29 | $7.29 | 102,020,230 |
| 2020-09-14 | $6.55 | $7.00 | $6.51 | $6.89 | $6.89 | 42,771,470 |
| 2020-09-11 | $6.18 | $6.64 | $6.13 | $6.51 | $6.51 | 36,069,800 |
| 2020-09-10 | $7.36 | $7.48 | $6.13 | $6.42 | $6.42 | 66,795,960 |
| 2020-09-09 | $8.30 | $8.40 | $7.04 | $7.34 | $7.34 | 92,536,080 |
| 2020-09-08 | $7.78 | $8.50 | $7.46 | $8.49 | $8.49 | 101,055,790 |
| 2020-09-07 | $7.58 | $8.22 | $7.43 | $7.84 | $7.84 | 93,549,650 |
| 2020-09-04 | $7.18 | $7.77 | $7.18 | $7.56 | $7.56 | 73,786,340 |
| 2020-09-03 | $8.00 | $8.08 | $7.40 | $7.58 | $7.58 | 109,857,080 |
| 2020-09-02 | $6.52 | $7.82 | $6.50 | $7.82 | $7.82 | 128,876,040 |
| 2020-09-01 | $6.55 | $6.56 | $6.32 | $6.52 | $6.52 | 23,497,210 |
| 2020-08-31 | $6.78 | $6.90 | $6.60 | $6.65 | $6.65 | 31,543,100 |
| 2020-08-28 | $6.80 | $6.97 | $6.70 | $6.85 | $6.85 | 35,346,930 |
| 2020-08-27 | $6.79 | $7.09 | $6.63 | $7.03 | $7.03 | 37,791,280 |
| 2020-08-26 | $6.70 | $6.84 | $6.56 | $6.79 | $6.79 | 34,023,720 |
| 2020-08-25 | $6.44 | $6.77 | $6.42 | $6.69 | $6.69 | 28,930,910 |
| 2020-08-24 | $6.30 | $6.55 | $6.16 | $6.44 | $6.44 | 15,802,680 |
| 2020-08-21 | $6.42 | $6.49 | $6.25 | $6.30 | $6.30 | 12,634,600 |
| 2020-08-20 | $6.38 | $6.55 | $6.35 | $6.41 | $6.41 | 12,495,570 |
| 2020-08-19 | $6.75 | $6.75 | $6.47 | $6.51 | $6.51 | 22,819,230 |
| 2020-08-18 | $6.58 | $6.86 | $6.46 | $6.84 | $6.84 | 33,253,030 |
| 2020-08-17 | $6.45 | $6.55 | $6.44 | $6.54 | $6.54 | 14,756,820 |
| 2020-08-14 | $6.44 | $6.51 | $6.36 | $6.45 | $6.45 | 12,093,610 |
| 2020-08-13 | $6.48 | $6.57 | $6.36 | $6.49 | $6.49 | 15,270,370 |
| 2020-08-12 | $6.20 | $6.50 | $6.12 | $6.46 | $6.46 | 21,571,550 |
| 2020-08-11 | $6.51 | $6.55 | $6.25 | $6.26 | $6.26 | 19,554,920 |
| 2020-08-10 | $6.51 | $6.55 | $6.38 | $6.51 | $6.51 | 17,954,490 |
| 2020-08-07 | $6.71 | $6.80 | $6.34 | $6.44 | $6.44 | 34,905,620 |
| 2020-08-06 | $6.94 | $7.23 | $6.68 | $6.77 | $6.77 | 37,330,300 |
| 2020-08-05 | $7.09 | $7.17 | $6.62 | $6.88 | $6.88 | 57,155,480 |
| 2020-08-04 | $7.26 | $7.54 | $7.02 | $7.23 | $7.23 | 80,490,100 |
| 2020-08-03 | $7.15 | $7.50 | $7.01 | $7.25 | $7.25 | 85,336,020 |
| 2020-07-31 | $6.46 | $6.82 | $6.42 | $6.82 | $6.82 | 63,547,680 |
| 2020-07-30 | $6.30 | $6.37 | $6.15 | $6.20 | $6.20 | 16,237,200 |
| 2020-07-29 | $6.05 | $6.32 | $6.02 | $6.32 | $6.32 | 17,097,280 |
| 2020-07-28 | $6.12 | $6.22 | $6.03 | $6.11 | $6.11 | 13,092,690 |
| 2020-07-27 | $6.20 | $6.30 | $6.05 | $6.09 | $6.09 | 14,143,000 |
| 2020-07-24 | $6.60 | $6.68 | $6.21 | $6.21 | $6.21 | 22,171,000 |
| 2020-07-23 | $6.55 | $6.80 | $6.25 | $6.72 | $6.72 | 28,804,460 |
| 2020-07-22 | $6.64 | $6.83 | $6.58 | $6.65 | $6.65 | 25,881,670 |
| 2020-07-21 | $6.39 | $6.81 | $6.33 | $6.76 | $6.76 | 37,493,140 |
| 2020-07-20 | $6.29 | $6.37 | $6.11 | $6.37 | $6.37 | 21,997,880 |
| 2020-07-17 | $6.31 | $6.37 | $6.16 | $6.20 | $6.20 | 24,309,750 |
| 2020-07-16 | $6.80 | $6.95 | $6.24 | $6.25 | $6.25 | 39,837,770 |
| 2020-07-15 | $7.31 | $7.42 | $6.82 | $6.84 | $6.84 | 47,446,740 |
| 2020-07-14 | $7.75 | $7.76 | $7.10 | $7.39 | $7.39 | 62,603,900 |
| 2020-07-13 | $7.50 | $7.88 | $7.40 | $7.79 | $7.79 | 77,889,580 |
| 2020-07-10 | $7.39 | $7.98 | $7.22 | $7.69 | $7.69 | 109,085,870 |
| 2020-07-09 | $6.70 | $7.40 | $6.65 | $7.40 | $7.40 | 112,092,010 |
| 2020-07-08 | $6.78 | $6.78 | $6.50 | $6.73 | $6.73 | 69,007,710 |
| 2020-07-07 | $6.72 | $6.97 | $6.61 | $6.89 | $6.89 | 81,034,570 |
| 2020-07-06 | $6.39 | $6.74 | $6.39 | $6.64 | $6.64 | 65,104,180 |
| 2020-07-03 | $6.30 | $6.50 | $6.26 | $6.43 | $6.43 | 38,049,560 |
| 2020-07-02 | $6.52 | $6.53 | $6.40 | $6.42 | $6.42 | 47,450,720 |
| 2020-07-01 | $6.59 | $6.83 | $6.52 | $6.59 | $6.59 | 57,988,200 |
| 2020-06-30 | $6.42 | $6.65 | $6.34 | $6.64 | $6.64 | 47,554,030 |
| 2020-06-29 | $6.37 | $6.55 | $6.34 | $6.41 | $6.41 | 34,311,850 |
| 2020-06-26 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-06-25 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-06-24 | $6.52 | $6.61 | $6.36 | $6.38 | $6.38 | 43,314,610 |
| 2020-06-23 | $6.71 | $6.76 | $6.47 | $6.57 | $6.57 | 53,091,680 |
| 2020-06-22 | $6.72 | $6.77 | $6.52 | $6.68 | $6.68 | 52,360,240 |
| 2020-06-19 | $7.00 | $7.02 | $6.63 | $6.71 | $6.71 | 118,150,990 |
| 2020-06-18 | $7.77 | $8.33 | $7.32 | $7.37 | $7.37 | 125,128,570 |
| 2020-06-17 | $7.45 | $8.26 | $7.33 | $7.94 | $7.94 | 147,162,080 |
| 2020-06-16 | $7.39 | $7.64 | $7.16 | $7.51 | $7.51 | 108,386,350 |
| 2020-06-15 | $7.41 | $7.77 | $7.20 | $7.22 | $7.22 | 128,005,840 |
| 2020-06-12 | $7.20 | $7.59 | $7.05 | $7.36 | $7.36 | 127,774,040 |
| 2020-06-11 | $7.90 | $8.09 | $7.45 | $7.60 | $7.60 | 177,945,850 |
| 2020-06-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 11,045,400 |
| 2020-06-09 | $8.73 | $9.30 | $8.30 | $9.05 | $9.05 | 207,848,610 |
| 2020-06-08 | $8.61 | $8.99 | $7.90 | $8.45 | $8.45 | 185,786,600 |
| 2020-06-05 | $8.25 | $8.61 | $8.10 | $8.61 | $8.61 | 210,946,300 |
| 2020-06-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 13,460,800 |
| 2020-06-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 19,266,740 |
| 2020-06-02 | $7.43 | $7.43 | $6.27 | $6.47 | $6.47 | 157,014,620 |
| 2020-06-01 | $6.62 | $6.75 | $6.53 | $6.75 | $6.75 | 22,422,220 |
| 2020-05-29 | $5.78 | $6.14 | $5.60 | $6.14 | $6.14 | 71,887,110 |
| 2020-05-28 | $5.06 | $5.58 | $4.99 | $5.58 | $5.58 | 64,509,710 |
| 2020-05-27 | $5.20 | $5.36 | $5.04 | $5.07 | $5.07 | 50,282,470 |
| 2020-05-26 | $4.73 | $5.24 | $4.63 | $5.24 | $5.24 | 54,567,980 |
| 2020-05-25 | $4.51 | $4.77 | $4.48 | $4.76 | $4.76 | 15,018,810 |
| 2020-05-22 | $4.60 | $4.63 | $4.45 | $4.52 | $4.52 | 7,812,340 |
| 2020-05-21 | $4.73 | $4.73 | $4.55 | $4.59 | $4.59 | 12,783,900 |
| 2020-05-20 | $4.94 | $4.95 | $4.70 | $4.74 | $4.74 | 16,255,510 |
| 2020-05-19 | $4.92 | $5.01 | $4.91 | $4.95 | $4.95 | 8,825,430 |
| 2020-05-18 | $5.06 | $5.15 | $4.95 | $4.95 | $4.95 | 13,396,120 |
| 2020-05-15 | $5.08 | $5.16 | $5.04 | $5.05 | $5.05 | 11,104,200 |
| 2020-05-14 | $5.16 | $5.25 | $5.03 | $5.05 | $5.05 | 15,991,490 |
| 2020-05-13 | $5.05 | $5.24 | $5.01 | $5.19 | $5.19 | 21,727,480 |
| 2020-05-12 | $5.06 | $5.12 | $4.95 | $5.08 | $5.08 | 14,312,130 |
| 2020-05-11 | $5.11 | $5.21 | $5.02 | $5.14 | $5.14 | 20,356,260 |
| 2020-05-08 | $4.86 | $5.13 | $4.83 | $5.03 | $5.03 | 20,151,590 |
| 2020-05-07 | $4.85 | $4.87 | $4.73 | $4.86 | $4.86 | 10,741,480 |
| 2020-05-06 | $4.74 | $4.85 | $4.71 | $4.83 | $4.83 | 12,190,390 |
| 2020-05-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-05-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-05-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-04-30 | $4.73 | $4.88 | $4.65 | $4.82 | $4.82 | 10,243,450 |
| 2020-04-29 | $4.84 | $4.92 | $4.69 | $4.72 | $4.72 | 13,373,670 |
| 2020-04-28 | $5.10 | $5.13 | $4.68 | $4.85 | $4.85 | 28,618,960 |
| 2020-04-27 | $5.05 | $5.29 | $4.96 | $5.20 | $5.20 | 32,649,090 |
| 2020-04-24 | $4.76 | $5.12 | $4.74 | $4.99 | $4.99 | 28,650,400 |
| 2020-04-23 | $4.96 | $5.04 | $4.80 | $4.81 | $4.81 | 17,967,200 |
| 2020-04-22 | $4.80 | $5.00 | $4.72 | $4.94 | $4.94 | 17,757,700 |
| 2020-04-21 | $4.69 | $4.88 | $4.60 | $4.86 | $4.86 | 12,840,360 |
| 2020-04-20 | $4.78 | $4.83 | $4.66 | $4.68 | $4.68 | 9,381,700 |
| 2020-04-17 | $4.77 | $4.91 | $4.73 | $4.74 | $4.74 | 13,235,910 |
| 2020-04-16 | $4.56 | $5.02 | $4.49 | $4.87 | $4.87 | 19,292,810 |
| 2020-04-15 | $4.72 | $4.73 | $4.56 | $4.56 | $4.56 | 6,912,100 |
| 2020-04-14 | $4.65 | $4.69 | $4.60 | $4.67 | $4.67 | 5,387,100 |
| 2020-04-13 | $4.70 | $4.72 | $4.58 | $4.60 | $4.60 | 6,110,330 |
| 2020-04-10 | $4.92 | $4.95 | $4.71 | $4.71 | $4.71 | 11,297,900 |
| 2020-04-09 | $4.84 | $5.04 | $4.79 | $4.98 | $4.98 | 14,138,100 |
| 2020-04-08 | $4.71 | $4.86 | $4.70 | $4.84 | $4.84 | 10,977,200 |
| 2020-04-07 | $4.73 | $4.79 | $4.68 | $4.71 | $4.71 | 10,103,700 |
| 2020-04-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-04-03 | $4.66 | $4.70 | $4.59 | $4.63 | $4.63 | 4,561,400 |
| 2020-04-02 | $4.49 | $4.68 | $4.49 | $4.67 | $4.67 | 4,844,770 |
| 2020-04-01 | $4.61 | $4.64 | $4.52 | $4.53 | $4.53 | 5,597,400 |
| 2020-03-31 | $4.71 | $4.76 | $4.54 | $4.58 | $4.58 | 6,319,300 |
| 2020-03-30 | $4.72 | $4.80 | $4.56 | $4.64 | $4.64 | 9,909,300 |
| 2020-03-27 | $5.04 | $5.04 | $4.88 | $4.88 | $4.88 | 6,433,600 |
| 2020-03-26 | $5.03 | $5.09 | $4.92 | $4.93 | $4.93 | 10,361,510 |
| 2020-03-25 | $5.20 | $5.23 | $5.03 | $5.09 | $5.09 | 12,780,390 |
| 2020-03-24 | $5.07 | $5.17 | $4.93 | $5.09 | $5.09 | 15,758,990 |
| 2020-03-23 | $4.93 | $5.12 | $4.90 | $4.93 | $4.93 | 12,306,990 |
| 2020-03-20 | $4.82 | $5.15 | $4.82 | $5.09 | $5.09 | 17,674,000 |
| 2020-03-19 | $4.67 | $4.84 | $4.63 | $4.81 | $4.81 | 11,222,220 |
| 2020-03-18 | $4.81 | $4.93 | $4.64 | $4.66 | $4.66 | 11,862,720 |
| 2020-03-17 | $4.75 | $4.81 | $4.47 | $4.77 | $4.77 | 13,328,620 |
| 2020-03-16 | $5.00 | $5.03 | $4.70 | $4.70 | $4.70 | 14,851,600 |
| 2020-03-13 | $4.70 | $5.04 | $4.70 | $4.93 | $4.93 | 16,837,730 |
| 2020-03-12 | $4.95 | $5.10 | $4.94 | $5.02 | $5.02 | 12,015,600 |
| 2020-03-11 | $5.19 | $5.37 | $5.07 | $5.08 | $5.08 | 16,740,020 |
| 2020-03-10 | $4.90 | $5.27 | $4.81 | $5.18 | $5.18 | 26,721,900 |
| 2020-03-09 | $5.28 | $5.28 | $4.99 | $5.03 | $5.03 | 30,082,920 |
| 2020-03-06 | $5.49 | $5.54 | $5.36 | $5.38 | $5.38 | 26,841,770 |
| 2020-03-05 | $5.72 | $5.93 | $5.54 | $5.58 | $5.58 | 44,182,890 |
| 2020-03-04 | $5.66 | $5.84 | $5.47 | $5.80 | $5.80 | 65,483,640 |
| 2020-03-03 | $6.00 | $6.00 | $5.58 | $5.89 | $5.89 | 111,956,820 |
| 2020-03-02 | $5.04 | $5.45 | $4.87 | $5.45 | $5.45 | 36,467,920 |
| 2020-02-28 | $5.21 | $5.33 | $4.94 | $4.95 | $4.95 | 36,010,770 |
| 2020-02-27 | $5.37 | $5.66 | $5.19 | $5.49 | $5.49 | 33,633,810 |
| 2020-02-26 | $5.60 | $5.87 | $5.37 | $5.43 | $5.43 | 43,252,280 |
| 2020-02-25 | $5.17 | $5.90 | $5.01 | $5.71 | $5.71 | 54,105,430 |
| 2020-02-24 | $4.94 | $5.42 | $4.89 | $5.40 | $5.40 | 52,079,270 |
| 2020-02-21 | $4.63 | $5.09 | $4.59 | $4.93 | $4.93 | 45,440,660 |
| 2020-02-20 | $4.64 | $4.68 | $4.50 | $4.66 | $4.66 | 21,649,740 |
| 2020-02-19 | $4.70 | $4.74 | $4.55 | $4.62 | $4.62 | 25,823,630 |
| 2020-02-18 | $4.64 | $4.79 | $4.57 | $4.73 | $4.73 | 28,185,120 |
| 2020-02-17 | $4.48 | $4.77 | $4.48 | $4.72 | $4.72 | 31,333,980 |
| 2020-02-14 | $4.35 | $4.65 | $4.31 | $4.52 | $4.52 | 35,061,880 |
| 2020-02-13 | $4.47 | $4.51 | $4.30 | $4.30 | $4.30 | 23,084,090 |
| 2020-02-12 | $4.18 | $4.56 | $4.16 | $4.51 | $4.51 | 29,209,450 |
| 2020-02-11 | $4.32 | $4.32 | $4.16 | $4.24 | $4.24 | 13,782,850 |
| 2020-02-10 | $4.42 | $4.52 | $4.23 | $4.30 | $4.30 | 28,799,350 |
| 2020-02-07 | $4.15 | $4.53 | $4.10 | $4.49 | $4.49 | 29,017,650 |
| 2020-02-06 | $3.88 | $4.22 | $3.88 | $4.12 | $4.12 | 17,997,400 |
| 2020-02-05 | $3.79 | $3.95 | $3.75 | $3.89 | $3.89 | 14,947,730 |
| 2020-02-04 | $3.44 | $3.89 | $3.44 | $3.78 | $3.78 | 18,161,670 |
| 2020-02-03 | $3.69 | $3.75 | $3.69 | $3.69 | $3.69 | 5,945,400 |
| 2020-01-31 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-29 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-23 | $4.14 | $4.29 | $3.98 | $4.10 | $4.10 | 16,516,400 |
| 2020-01-22 | $4.29 | $4.31 | $4.16 | $4.24 | $4.24 | 10,702,010 |
| 2020-01-21 | $4.34 | $4.43 | $4.29 | $4.29 | $4.29 | 10,360,700 |
| 2020-01-20 | $4.40 | $4.45 | $4.29 | $4.35 | $4.35 | 14,118,100 |
| 2020-01-17 | $4.45 | $4.51 | $4.39 | $4.42 | $4.42 | 11,179,440 |
| 2020-01-16 | $4.46 | $4.50 | $4.36 | $4.42 | $4.42 | 13,270,500 |
| 2020-01-15 | $4.55 | $4.56 | $4.40 | $4.44 | $4.44 | 15,438,360 |
| 2020-01-14 | $4.59 | $4.67 | $4.52 | $4.56 | $4.56 | 20,241,070 |
| 2020-01-13 | $4.61 | $4.67 | $4.48 | $4.65 | $4.65 | 23,539,920 |
| 2020-01-10 | $4.99 | $4.99 | $4.56 | $4.61 | $4.61 | 56,597,580 |
| 2020-01-09 | $4.42 | $4.79 | $4.41 | $4.79 | $4.79 | 46,530,150 |
| 2020-01-08 | $4.58 | $4.60 | $4.35 | $4.35 | $4.35 | 37,786,380 |
| 2020-01-07 | $4.37 | $4.80 | $4.34 | $4.68 | $4.68 | 54,572,100 |
| 2020-01-06 | $4.31 | $4.48 | $4.29 | $4.36 | $4.36 | 21,977,640 |
| 2020-01-03 | $4.24 | $4.46 | $4.20 | $4.37 | $4.37 | 28,603,360 |
| 2020-01-02 | $4.10 | $4.37 | $4.06 | $4.29 | $4.29 | 31,305,290 |
| 2020-01-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-12-31 | $4.10 | $4.16 | $4.00 | $4.04 | $4.04 | 15,462,830 |
| 2019-12-30 | $4.07 | $4.24 | $4.04 | $4.11 | $4.11 | 21,644,220 |
| 2019-12-27 | $4.23 | $4.34 | $4.13 | $4.13 | $4.13 | 32,008,570 |
| 2019-12-26 | $3.99 | $4.33 | $3.90 | $4.25 | $4.25 | 42,563,410 |
| 2019-12-25 | $3.85 | $4.21 | $3.82 | $4.01 | $4.01 | 37,525,670 |
| 2019-12-24 | $3.79 | $3.84 | $3.76 | $3.83 | $3.83 | 6,964,300 |
| 2019-12-23 | $3.90 | $3.91 | $3.78 | $3.80 | $3.80 | 9,453,320 |
| 2019-12-20 | $3.99 | $4.01 | $3.90 | $3.93 | $3.93 | 11,170,180 |
| 2019-12-19 | $3.89 | $4.02 | $3.88 | $4.00 | $4.00 | 15,173,500 |
| 2019-12-18 | $3.90 | $3.93 | $3.86 | $3.89 | $3.89 | 10,350,800 |
| 2019-12-17 | $3.81 | $3.95 | $3.80 | $3.89 | $3.89 | 14,697,910 |
| 2019-12-16 | $3.82 | $3.84 | $3.79 | $3.83 | $3.83 | 11,009,940 |
| 2019-12-13 | $3.80 | $3.84 | $3.77 | $3.81 | $3.81 | 10,960,160 |
| 2019-12-12 | $3.84 | $3.90 | $3.75 | $3.81 | $3.81 | 19,625,820 |
| 2019-12-11 | $4.05 | $4.14 | $3.83 | $3.90 | $3.90 | 30,400,740 |
| 2019-12-10 | $3.70 | $3.76 | $3.67 | $3.76 | $3.76 | 9,694,000 |
| 2019-12-09 | $3.71 | $3.73 | $3.67 | $3.68 | $3.68 | 6,106,000 |
| 2019-12-06 | $3.70 | $3.73 | $3.64 | $3.70 | $3.70 | 7,322,420 |
| 2019-12-05 | $3.62 | $3.70 | $3.61 | $3.69 | $3.69 | 7,060,120 |
| 2019-12-04 | $3.58 | $3.63 | $3.56 | $3.61 | $3.61 | 5,114,160 |
| 2019-12-03 | $3.55 | $3.60 | $3.52 | $3.60 | $3.60 | 4,543,700 |
| 2019-12-02 | $3.57 | $3.59 | $3.52 | $3.56 | $3.56 | 4,129,470 |
| 2019-11-29 | $3.52 | $3.57 | $3.51 | $3.55 | $3.55 | 3,536,920 |
| 2019-11-28 | $3.55 | $3.59 | $3.51 | $3.52 | $3.52 | 3,634,200 |
| 2019-11-27 | $3.58 | $3.58 | $3.52 | $3.55 | $3.55 | 4,013,620 |
| 2019-11-26 | $3.60 | $3.62 | $3.56 | $3.58 | $3.58 | 3,477,700 |
| 2019-11-25 | $3.66 | $3.69 | $3.54 | $3.60 | $3.60 | 4,900,500 |
| 2019-11-22 | $3.69 | $3.76 | $3.62 | $3.66 | $3.66 | 5,538,100 |
| 2019-11-21 | $3.68 | $3.75 | $3.67 | $3.69 | $3.69 | 4,695,700 |
| 2019-11-20 | $3.72 | $3.78 | $3.68 | $3.70 | $3.70 | 6,852,620 |
| 2019-11-19 | $3.63 | $3.77 | $3.61 | $3.75 | $3.75 | 8,647,070 |
| 2019-11-18 | $3.50 | $3.65 | $3.50 | $3.64 | $3.64 | 4,099,570 |
| 2019-11-15 | $3.67 | $3.67 | $3.57 | $3.57 | $3.57 | 4,389,880 |
| 2019-11-14 | $3.59 | $3.68 | $3.56 | $3.65 | $3.65 | 4,736,110 |
| 2019-11-13 | $3.58 | $3.61 | $3.54 | $3.58 | $3.58 | 3,659,120 |
| 2019-11-12 | $3.54 | $3.62 | $3.48 | $3.61 | $3.61 | 3,999,380 |
| 2019-11-11 | $3.65 | $3.65 | $3.50 | $3.52 | $3.52 | 5,601,800 |
| 2019-11-08 | $3.66 | $3.72 | $3.63 | $3.65 | $3.65 | 5,047,030 |
| 2019-11-07 | $3.60 | $3.66 | $3.59 | $3.63 | $3.63 | 4,633,600 |
| 2019-11-06 | $3.73 | $3.73 | $3.60 | $3.61 | $3.61 | 5,367,460 |
| 2019-11-05 | $3.71 | $3.73 | $3.64 | $3.71 | $3.71 | 5,466,890 |
| 2019-11-04 | $3.73 | $3.77 | $3.66 | $3.67 | $3.67 | 5,796,020 |
| 2019-11-01 | $3.67 | $3.72 | $3.62 | $3.70 | $3.70 | 7,259,880 |
| 2019-10-31 | $3.76 | $3.82 | $3.65 | $3.67 | $3.67 | 10,115,490 |
| 2019-10-30 | $3.87 | $3.90 | $3.73 | $3.75 | $3.75 | 13,518,260 |
| 2019-10-29 | $3.98 | $4.11 | $3.90 | $3.90 | $3.90 | 21,026,260 |
| 2019-10-28 | $3.90 | $4.06 | $3.86 | $3.99 | $3.99 | 25,608,550 |
| 2019-10-25 | $3.79 | $3.86 | $3.75 | $3.83 | $3.83 | 13,383,800 |
| 2019-10-24 | $3.77 | $3.92 | $3.74 | $3.81 | $3.81 | 16,672,930 |
| 2019-10-23 | $3.79 | $3.83 | $3.76 | $3.80 | $3.80 | 13,097,570 |
| 2019-10-22 | $3.83 | $3.84 | $3.70 | $3.82 | $3.82 | 16,353,190 |
| 2019-10-21 | $3.90 | $3.97 | $3.81 | $3.83 | $3.83 | 25,005,720 |
| 2019-10-18 | $4.00 | $4.04 | $3.83 | $3.84 | $3.84 | 44,196,660 |
| 2019-10-17 | $4.41 | $4.56 | $4.16 | $4.16 | $4.16 | 64,440,520 |
| 2019-10-16 | $4.42 | $4.62 | $4.42 | $4.62 | $4.62 | 45,773,930 |
| 2019-10-15 | $3.78 | $4.20 | $3.78 | $4.20 | $4.20 | 28,963,220 |
| 2019-10-14 | $3.78 | $3.84 | $3.74 | $3.82 | $3.82 | 5,061,850 |
| 2019-10-11 | $3.71 | $3.78 | $3.70 | $3.74 | $3.74 | 4,815,490 |
| 2019-10-10 | $3.61 | $3.72 | $3.61 | $3.71 | $3.71 | 6,170,300 |
| 2019-10-09 | $3.58 | $3.62 | $3.52 | $3.61 | $3.61 | 3,887,020 |
| 2019-10-08 | $3.58 | $3.64 | $3.57 | $3.58 | $3.58 | 3,901,220 |
| 2019-10-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-10-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-10-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-10-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-10-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-09-30 | $3.69 | $3.69 | $3.58 | $3.58 | $3.58 | 5,098,200 |
| 2019-09-27 | $3.67 | $3.69 | $3.61 | $3.67 | $3.67 | 5,598,140 |
| 2019-09-26 | $3.76 | $3.83 | $3.61 | $3.63 | $3.63 | 7,049,500 |
| 2019-09-25 | $3.88 | $3.92 | $3.76 | $3.76 | $3.76 | 8,629,200 |
| 2019-09-24 | $3.91 | $3.98 | $3.88 | $3.91 | $3.91 | 6,221,600 |
| 2019-09-23 | $4.02 | $4.02 | $3.85 | $3.91 | $3.91 | 8,281,750 |
| 2019-09-20 | $3.95 | $4.02 | $3.93 | $4.01 | $4.01 | 9,251,300 |
| 2019-09-19 | $3.94 | $3.98 | $3.86 | $3.95 | $3.95 | 5,611,660 |
| 2019-09-18 | $3.95 | $3.97 | $3.90 | $3.94 | $3.94 | 6,205,000 |
| 2019-09-17 | $4.06 | $4.07 | $3.86 | $3.90 | $3.90 | 9,415,380 |
| 2019-09-16 | $4.06 | $4.12 | $4.05 | $4.07 | $4.07 | 10,071,120 |
| 2019-09-13 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-09-12 | $4.06 | $4.07 | $3.99 | $4.06 | $4.06 | 6,257,190 |
| 2019-09-11 | $4.14 | $4.14 | $4.02 | $4.03 | $4.03 | 6,700,800 |
| 2019-09-10 | $4.18 | $4.18 | $4.05 | $4.09 | $4.09 | 10,120,600 |
| 2019-09-09 | $4.04 | $4.17 | $4.01 | $4.16 | $4.16 | 14,000,920 |
| 2019-09-06 | $4.02 | $4.06 | $3.97 | $4.01 | $4.01 | 5,202,760 |
| 2019-09-05 | $4.00 | $4.07 | $3.99 | $4.02 | $4.02 | 9,082,000 |
| 2019-09-04 | $4.05 | $4.06 | $3.96 | $4.00 | $4.00 | 6,914,700 |
| 2019-09-03 | $3.97 | $4.06 | $3.97 | $4.03 | $4.03 | 7,270,290 |
| 2019-09-02 | $3.95 | $4.02 | $3.94 | $4.00 | $4.00 | 6,776,430 |
| 2019-08-30 | $3.95 | $4.09 | $3.89 | $3.97 | $3.97 | 7,785,240 |
| 2019-08-29 | $3.93 | $4.15 | $3.93 | $4.01 | $4.01 | 9,419,880 |
| 2019-08-28 | $3.97 | $3.99 | $3.88 | $3.96 | $3.96 | 7,036,300 |
| 2019-08-27 | $3.90 | $4.04 | $3.89 | $3.95 | $3.95 | 11,336,000 |
| 2019-08-26 | $3.80 | $3.90 | $3.73 | $3.90 | $3.90 | 16,774,170 |
| 2019-08-23 | $3.87 | $4.17 | $3.87 | $3.92 | $3.92 | 18,374,020 |
| 2019-08-22 | $3.68 | $3.86 | $3.68 | $3.79 | $3.79 | 6,496,680 |
| 2019-08-21 | $3.68 | $3.75 | $3.67 | $3.72 | $3.72 | 3,239,240 |
| 2019-08-20 | $3.63 | $3.79 | $3.62 | $3.68 | $3.68 | 7,076,040 |
| 2019-08-19 | $3.54 | $3.65 | $3.52 | $3.65 | $3.65 | 5,132,210 |
| 2019-08-16 | $3.46 | $3.53 | $3.44 | $3.48 | $3.48 | 3,548,020 |
| 2019-08-15 | $3.35 | $3.50 | $3.29 | $3.48 | $3.48 | 3,852,600 |
| 2019-08-14 | $3.47 | $3.53 | $3.43 | $3.44 | $3.44 | 2,700,760 |
| 2019-08-13 | $3.48 | $3.48 | $3.41 | $3.42 | $3.42 | 2,257,500 |
| 2019-08-12 | $3.44 | $3.49 | $3.37 | $3.49 | $3.49 | 3,084,810 |
| 2019-08-09 | $3.45 | $3.49 | $3.37 | $3.42 | $3.42 | 2,602,220 |
| 2019-08-08 | $3.43 | $3.48 | $3.42 | $3.44 | $3.44 | 2,688,610 |
| 2019-08-07 | $3.50 | $3.52 | $3.41 | $3.41 | $3.41 | 4,723,110 |
| 2019-08-06 | $3.45 | $3.55 | $3.40 | $3.47 | $3.47 | 5,447,600 |
| 2019-08-05 | $3.66 | $3.73 | $3.57 | $3.58 | $3.58 | 5,344,900 |
| 2019-08-02 | $3.84 | $3.84 | $3.64 | $3.70 | $3.70 | 7,879,960 |
| 2019-08-01 | $3.83 | $3.87 | $3.78 | $3.87 | $3.87 | 3,752,420 |
| 2019-07-31 | $3.85 | $3.86 | $3.80 | $3.83 | $3.83 | 2,807,900 |
| 2019-07-30 | $3.85 | $3.93 | $3.82 | $3.85 | $3.85 | 4,178,200 |
| 2019-07-29 | $3.85 | $3.86 | $3.80 | $3.82 | $3.82 | 2,779,030 |
| 2019-07-26 | $3.87 | $3.87 | $3.80 | $3.82 | $3.82 | 2,302,300 |
| 2019-07-25 | $3.77 | $3.84 | $3.76 | $3.84 | $3.84 | 3,728,080 |
| 2019-07-24 | $3.72 | $3.83 | $3.72 | $3.78 | $3.78 | 3,910,710 |
| 2019-07-23 | $3.75 | $3.75 | $3.67 | $3.74 | $3.74 | 3,870,240 |
| 2019-07-22 | $3.83 | $3.87 | $3.68 | $3.71 | $3.71 | 4,560,690 |
| 2019-07-19 | $3.79 | $3.89 | $3.79 | $3.83 | $3.83 | 3,842,810 |
| 2019-07-18 | $3.83 | $3.85 | $3.76 | $3.77 | $3.77 | 4,007,430 |
| 2019-07-17 | $3.86 | $3.96 | $3.83 | $3.85 | $3.85 | 3,795,020 |
| 2019-07-16 | $3.74 | $3.88 | $3.73 | $3.85 | $3.85 | 4,816,700 |
| 2019-07-15 | $3.81 | $3.86 | $3.55 | $3.81 | $3.81 | 9,624,800 |
| 2019-07-12 | $3.90 | $3.92 | $3.86 | $3.89 | $3.89 | 2,503,570 |
| 2019-07-11 | $3.87 | $3.96 | $3.87 | $3.90 | $3.90 | 3,932,400 |
| 2019-07-10 | $3.97 | $3.97 | $3.86 | $3.90 | $3.90 | 3,602,910 |
| 2019-07-09 | $3.88 | $3.96 | $3.85 | $3.95 | $3.95 | 4,150,000 |
| 2019-07-08 | $4.10 | $4.10 | $3.83 | $3.87 | $3.87 | 6,582,400 |
| 2019-07-05 | $4.13 | $4.13 | $4.03 | $4.07 | $4.07 | 3,926,980 |
| 2019-07-04 | $4.11 | $4.15 | $4.05 | $4.10 | $4.10 | 3,950,500 |
| 2019-07-03 | $4.21 | $4.21 | $4.09 | $4.11 | $4.11 | 5,032,380 |
| 2019-07-02 | $4.24 | $4.25 | $4.18 | $4.19 | $4.19 | 5,028,660 |
| 2019-07-01 | $4.21 | $4.30 | $4.17 | $4.26 | $4.26 | 10,713,770 |
| 2019-06-28 | $4.16 | $4.21 | $4.05 | $4.14 | $4.14 | 6,103,200 |
| 2019-06-27 | $4.20 | $4.24 | $4.15 | $4.18 | $4.18 | 5,613,410 |
| 2019-06-26 | $4.11 | $4.27 | $4.11 | $4.22 | $4.22 | 5,827,970 |
| 2019-06-25 | $4.29 | $4.35 | $4.13 | $4.19 | $4.19 | 9,396,900 |
| 2019-06-24 | $4.29 | $4.39 | $4.20 | $4.31 | $4.31 | 13,244,050 |
| 2019-06-21 | $4.40 | $4.43 | $4.21 | $4.25 | $4.25 | 18,714,040 |
| 2019-06-20 | $4.04 | $4.10 | $3.96 | $4.09 | $4.09 | 7,312,460 |
| 2019-06-19 | $4.00 | $4.14 | $3.99 | $4.03 | $4.03 | 7,709,390 |
| 2019-06-18 | $3.98 | $3.99 | $3.91 | $3.93 | $3.93 | 2,973,400 |
| 2019-06-17 | $3.95 | $4.01 | $3.93 | $3.95 | $3.95 | 3,331,900 |
| 2019-06-14 | $4.05 | $4.09 | $3.95 | $3.96 | $3.96 | 5,180,260 |
| 2019-06-13 | $3.99 | $4.07 | $3.94 | $4.05 | $4.05 | 5,206,580 |
| 2019-06-12 | $4.00 | $4.03 | $3.94 | $3.96 | $3.96 | 4,146,000 |
| 2019-06-11 | $3.83 | $4.03 | $3.80 | $3.98 | $3.98 | 6,495,500 |
| 2019-06-10 | $3.81 | $3.85 | $3.75 | $3.81 | $3.81 | 4,274,740 |
| 2019-06-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-06-06 | $3.90 | $3.91 | $3.70 | $3.73 | $3.73 | 6,195,850 |
| 2019-06-05 | $3.95 | $4.00 | $3.90 | $3.91 | $3.91 | 4,382,140 |
| 2019-06-04 | $3.95 | $3.97 | $3.88 | $3.93 | $3.93 | 5,475,020 |
| 2019-06-03 | $4.02 | $4.06 | $3.85 | $3.95 | $3.95 | 7,433,960 |
| 2019-05-31 | $4.09 | $4.13 | $4.01 | $4.02 | $4.02 | 6,699,600 |
| 2019-05-30 | $4.17 | $4.17 | $4.00 | $4.09 | $4.09 | 6,423,360 |
| 2019-05-29 | $4.07 | $4.17 | $4.04 | $4.14 | $4.14 | 6,184,900 |
| 2019-05-28 | $4.16 | $4.23 | $4.07 | $4.11 | $4.11 | 8,224,000 |
| 2019-05-27 | $4.00 | $4.16 | $3.98 | $4.15 | $4.15 | 7,655,800 |
| 2019-05-24 | $4.00 | $4.12 | $3.96 | $3.97 | $3.97 | 8,956,630 |
| 2019-05-23 | $4.26 | $4.28 | $4.04 | $4.05 | $4.05 | 14,078,700 |
| 2019-05-22 | $4.20 | $4.44 | $4.14 | $4.29 | $4.29 | 15,020,300 |
| 2019-05-21 | $4.03 | $4.22 | $4.00 | $4.17 | $4.17 | 10,604,620 |
| 2019-05-20 | $4.10 | $4.14 | $3.95 | $4.02 | $4.02 | 8,674,800 |
| 2019-05-17 | $4.23 | $4.34 | $4.03 | $4.08 | $4.08 | 10,872,420 |
| 2019-05-16 | $4.22 | $4.27 | $4.16 | $4.25 | $4.25 | 7,876,740 |
| 2019-05-15 | $4.22 | $4.26 | $4.18 | $4.20 | $4.20 | 9,130,240 |
| 2019-05-14 | $4.06 | $4.23 | $4.05 | $4.16 | $4.16 | 10,197,300 |
| 2019-05-13 | $4.14 | $4.24 | $4.10 | $4.13 | $4.13 | 9,838,100 |
| 2019-05-10 | $4.03 | $4.22 | $3.99 | $4.21 | $4.21 | 14,110,060 |
| 2019-05-09 | $3.97 | $4.09 | $3.94 | $4.02 | $4.02 | 8,206,000 |
| 2019-05-08 | $3.88 | $4.10 | $3.82 | $3.97 | $3.97 | 13,454,860 |
| 2019-05-07 | $4.06 | $4.14 | $3.89 | $4.02 | $4.02 | 25,690,350 |
| 2019-05-06 | $4.32 | $4.38 | $4.32 | $4.32 | $4.32 | 6,956,500 |
| 2019-05-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-05-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-05-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-04-30 | $5.20 | $5.33 | $4.76 | $4.80 | $4.80 | 41,732,200 |
| 2019-04-29 | $4.85 | $5.29 | $4.74 | $5.29 | $5.29 | 29,532,630 |
| 2019-04-26 | $4.88 | $4.94 | $4.71 | $4.81 | $4.81 | 10,865,160 |
| 2019-04-25 | $5.08 | $5.15 | $4.85 | $4.90 | $4.90 | 14,363,660 |
| 2019-04-24 | $5.09 | $5.15 | $4.98 | $5.10 | $5.10 | 15,493,000 |
| 2019-04-23 | $5.05 | $5.28 | $4.91 | $5.10 | $5.10 | 22,810,040 |
| 2019-04-22 | $5.25 | $5.31 | $5.01 | $5.06 | $5.06 | 15,934,960 |
| 2019-04-19 | $5.15 | $5.27 | $5.11 | $5.22 | $5.22 | 14,625,790 |
| 2019-04-18 | $5.14 | $5.28 | $5.05 | $5.16 | $5.16 | 16,883,800 |
| 2019-04-17 | $5.15 | $5.16 | $5.07 | $5.12 | $5.12 | 11,988,780 |
| 2019-04-16 | $5.00 | $5.08 | $4.93 | $5.08 | $5.08 | 11,611,450 |
| 2019-04-15 | $4.91 | $5.12 | $4.91 | $4.97 | $4.97 | 19,662,770 |
| 2019-04-12 | $4.99 | $5.04 | $4.78 | $4.85 | $4.85 | 17,570,080 |
| 2019-04-11 | $5.15 | $5.17 | $5.01 | $5.01 | $5.01 | 10,016,570 |
| 2019-04-10 | $5.11 | $5.18 | $5.03 | $5.14 | $5.14 | 12,660,200 |
| 2019-04-09 | $5.04 | $5.15 | $4.99 | $5.11 | $5.11 | 14,217,480 |
| 2019-04-08 | $5.18 | $5.22 | $4.97 | $5.05 | $5.05 | 18,746,490 |
| 2019-04-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2019-04-04 | $5.18 | $5.24 | $5.07 | $5.11 | $5.11 | 14,037,820 |
| 2019-04-03 | $5.01 | $5.21 | $4.98 | $5.18 | $5.18 | 19,009,750 |
| 2019-04-02 | $5.09 | $5.15 | $4.99 | $5.05 | $5.05 | 18,596,020 |
| 2019-04-01 | $4.87 | $5.06 | $4.87 | $5.01 | $5.01 | 15,158,000 |
| 2019-03-29 | $4.78 | $4.88 | $4.61 | $4.87 | $4.87 | 13,497,860 |
| 2019-03-28 | $4.85 | $4.93 | $4.74 | $4.74 | $4.74 | 11,540,530 |
| 2019-03-27 | $5.04 | $5.06 | $4.71 | $4.85 | $4.85 | 20,529,540 |
| 2019-03-26 | $5.16 | $5.25 | $5.00 | $5.01 | $5.01 | 19,961,970 |
| 2019-03-25 | $5.16 | $5.27 | $5.00 | $5.01 | $5.01 | 27,059,600 |
| 2019-03-22 | $5.50 | $5.56 | $5.16 | $5.23 | $5.23 | 21,145,910 |
| 2019-03-21 | $5.31 | $5.42 | $5.21 | $5.33 | $5.33 | 20,748,540 |
| 2019-03-20 | $5.36 | $5.47 | $5.23 | $5.33 | $5.33 | 13,322,300 |
| 2019-03-19 | $5.37 | $5.47 | $5.26 | $5.34 | $5.34 | 15,608,500 |
| 2019-03-18 | $5.49 | $5.54 | $5.25 | $5.34 | $5.34 | 12,814,210 |
| 2019-03-15 | $5.31 | $5.48 | $5.22 | $5.33 | $5.33 | 19,001,500 |
| 2019-03-14 | $5.45 | $5.50 | $4.99 | $5.12 | $5.12 | 23,199,560 |
| 2019-03-13 | $5.90 | $5.90 | $5.35 | $5.47 | $5.47 | 21,866,310 |
| 2019-03-12 | $5.67 | $5.84 | $5.57 | $5.80 | $5.80 | 27,698,310 |
| 2019-03-11 | $5.16 | $5.58 | $5.16 | $5.57 | $5.57 | 23,253,010 |
| 2019-03-08 | $5.26 | $5.64 | $5.13 | $5.25 | $5.25 | 34,177,790 |
| 2019-03-07 | $5.28 | $5.63 | $5.18 | $5.41 | $5.41 | 31,891,700 |
| 2019-03-06 | $5.27 | $5.53 | $5.10 | $5.25 | $5.25 | 38,891,580 |
| 2019-03-05 | $4.63 | $5.14 | $4.55 | $5.14 | $5.14 | 37,115,730 |
| 2019-03-04 | $4.58 | $4.80 | $4.57 | $4.67 | $4.67 | 27,070,680 |
| 2019-03-01 | $4.58 | $4.63 | $4.42 | $4.50 | $4.50 | 14,655,780 |
| 2019-02-28 | $4.50 | $4.64 | $4.46 | $4.55 | $4.55 | 16,207,910 |
| 2019-02-27 | $4.65 | $4.67 | $4.41 | $4.50 | $4.50 | 21,638,770 |
| 2019-02-26 | $4.58 | $4.88 | $4.53 | $4.67 | $4.67 | 27,813,620 |
| 2019-02-25 | $4.34 | $4.59 | $4.32 | $4.58 | $4.58 | 23,967,840 |
| 2019-02-22 | $4.24 | $4.45 | $4.23 | $4.33 | $4.33 | 19,710,910 |
| 2019-02-21 | $4.07 | $4.30 | $4.07 | $4.17 | $4.17 | 17,713,140 |
| 2019-02-20 | $4.16 | $4.30 | $4.02 | $4.13 | $4.13 | 16,020,940 |
| 2019-02-19 | $4.12 | $4.28 | $4.06 | $4.15 | $4.15 | 12,383,810 |
| 2019-02-18 | $3.96 | $4.09 | $3.96 | $4.08 | $4.08 | 8,568,410 |
| 2019-02-15 | $3.89 | $4.07 | $3.89 | $3.93 | $3.93 | 9,468,400 |
| 2019-02-14 | $3.88 | $3.96 | $3.86 | $3.92 | $3.92 | 6,478,500 |
| 2019-02-13 | $3.87 | $3.92 | $3.80 | $3.88 | $3.88 | 7,405,210 |
| 2019-02-12 | $3.75 | $3.85 | $3.70 | $3.82 | $3.82 | 6,938,190 |
| 2019-02-11 | $3.61 | $3.77 | $3.61 | $3.71 | $3.71 | 5,160,100 |
| 2019-02-08 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-02-07 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-02-06 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-02-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-02-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-02-01 | $3.40 | $3.64 | $3.37 | $3.61 | $3.61 | 8,700,410 |
| 2019-01-31 | $3.26 | $3.45 | $3.26 | $3.40 | $3.40 | 14,637,110 |
| 2019-01-30 | $3.78 | $3.82 | $3.60 | $3.60 | $3.60 | 9,029,300 |
| 2019-01-29 | $3.99 | $4.00 | $3.72 | $3.84 | $3.84 | 7,155,700 |
| 2019-01-28 | $4.15 | $4.15 | $3.97 | $3.99 | $3.99 | 7,084,900 |
| 2019-01-25 | $4.11 | $4.19 | $4.08 | $4.10 | $4.10 | 7,631,100 |
| 2019-01-24 | $4.09 | $4.15 | $4.04 | $4.11 | $4.11 | 5,732,800 |
| 2019-01-23 | $4.06 | $4.11 | $4.06 | $4.08 | $4.08 | 4,384,460 |
| 2019-01-22 | $4.23 | $4.25 | $4.05 | $4.07 | $4.07 | 7,972,760 |
| 2019-01-21 | $4.18 | $4.26 | $4.17 | $4.22 | $4.22 | 6,304,570 |
| 2019-01-18 | $4.21 | $4.26 | $4.08 | $4.17 | $4.17 | 10,744,470 |
| 2019-01-17 | $4.27 | $4.38 | $4.19 | $4.21 | $4.21 | 9,071,010 |
| 2019-01-16 | $4.34 | $4.45 | $4.27 | $4.31 | $4.31 | 8,454,700 |
| 2019-01-15 | $4.30 | $4.38 | $4.18 | $4.35 | $4.35 | 12,537,680 |
| 2019-01-14 | $4.46 | $4.47 | $4.22 | $4.26 | $4.26 | 19,802,100 |
| 2019-01-11 | $4.49 | $4.83 | $4.41 | $4.58 | $4.58 | 23,237,840 |
| 2019-01-10 | $4.34 | $4.62 | $4.32 | $4.49 | $4.49 | 23,281,650 |
| 2019-01-09 | $4.26 | $4.53 | $4.23 | $4.38 | $4.38 | 21,567,830 |
| 2019-01-08 | $4.37 | $4.38 | $4.19 | $4.23 | $4.23 | 11,864,410 |
| 2019-01-07 | $4.25 | $4.35 | $4.20 | $4.34 | $4.34 | 12,816,670 |
| 2019-01-04 | $3.98 | $4.23 | $3.93 | $4.20 | $4.20 | 11,636,700 |
| 2019-01-03 | $4.17 | $4.25 | $4.04 | $4.08 | $4.08 | 10,396,070 |
| 2019-01-02 | $4.26 | $4.35 | $4.15 | $4.23 | $4.23 | 11,194,880 |
| 2019-01-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2018-12-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2018-12-28 | $4.18 | $4.45 | $4.16 | $4.30 | $4.30 | 25,243,820 |
| 2018-12-27 | $4.18 | $4.32 | $4.08 | $4.21 | $4.21 | 26,242,020 |
| 2018-12-26 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2018-12-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2018-12-24 | $4.29 | $4.31 | $4.20 | $4.24 | $4.24 | 13,422,100 |
| 2018-12-21 | $4.28 | $4.36 | $4.24 | $4.29 | $4.29 | 15,126,860 |
| 2018-12-20 | $4.25 | $4.39 | $4.21 | $4.37 | $4.37 | 20,027,410 |
| 2018-12-19 | $4.40 | $4.42 | $4.22 | $4.25 | $4.25 | 21,633,290 |
| 2018-12-18 | $4.54 | $4.61 | $4.33 | $4.39 | $4.39 | 29,222,990 |
| 2018-12-17 | $4.66 | $4.77 | $4.51 | $4.61 | $4.61 | 30,404,350 |
| 2018-12-14 | $4.71 | $4.86 | $4.49 | $4.59 | $4.59 | 44,716,550 |
| 2018-12-13 | $4.48 | $4.96 | $4.37 | $4.74 | $4.74 | 64,419,410 |
| 2018-12-12 | $4.48 | $4.66 | $4.47 | $4.51 | $4.51 | 38,737,230 |
| 2018-12-11 | $4.44 | $4.61 | $4.43 | $4.50 | $4.50 | 42,186,720 |
| 2018-12-10 | $4.54 | $4.68 | $4.36 | $4.43 | $4.43 | 52,900,690 |
| 2018-12-07 | $4.95 | $5.04 | $4.65 | $4.65 | $4.65 | 90,592,410 |
| 2018-12-06 | $5.00 | $5.61 | $4.90 | $5.17 | $5.17 | 114,779,520 |
| 2018-12-05 | $4.84 | $5.10 | $4.78 | $5.10 | $5.10 | 88,319,850 |
| 2018-12-04 | $4.19 | $4.64 | $4.18 | $4.64 | $4.64 | 15,424,070 |
| 2018-12-03 | $4.18 | $4.28 | $4.13 | $4.22 | $4.22 | 16,449,180 |
| 2018-11-30 | $4.02 | $4.15 | $3.88 | $4.08 | $4.08 | 13,392,490 |
| 2018-11-29 | $4.22 | $4.28 | $3.98 | $3.98 | $3.98 | 14,094,940 |
| 2018-11-28 | $4.10 | $4.27 | $3.93 | $4.19 | $4.19 | 17,134,010 |
| 2018-11-27 | $4.05 | $4.11 | $4.01 | $4.07 | $4.07 | 10,711,300 |
| 2018-11-26 | $3.91 | $4.04 | $3.90 | $4.00 | $4.00 | 9,754,600 |
| 2018-11-23 | $4.31 | $4.31 | $3.92 | $3.93 | $3.93 | 17,858,100 |
| 2018-11-22 | $4.27 | $4.37 | $4.23 | $4.28 | $4.28 | 10,575,550 |
| 2018-11-21 | $4.11 | $4.27 | $4.10 | $4.26 | $4.26 | 10,121,830 |
| 2018-11-20 | $4.29 | $4.43 | $4.18 | $4.22 | $4.22 | 13,350,300 |
| 2018-11-19 | $4.39 | $4.41 | $4.24 | $4.33 | $4.33 | 14,784,300 |
| 2018-11-16 | $4.42 | $4.53 | $4.34 | $4.43 | $4.43 | 17,093,310 |
| 2018-11-15 | $4.42 | $4.42 | $4.27 | $4.40 | $4.40 | 20,761,100 |
| 2018-11-14 | $4.22 | $4.61 | $4.20 | $4.34 | $4.34 | 30,793,090 |
| 2018-11-13 | $4.00 | $4.36 | $3.99 | $4.22 | $4.22 | 24,458,330 |
| 2018-11-12 | $3.89 | $4.08 | $3.89 | $4.05 | $4.05 | 17,630,870 |
| 2018-11-09 | $3.92 | $4.01 | $3.87 | $3.89 | $3.89 | 13,919,870 |
| 2018-11-08 | $4.00 | $4.08 | $3.94 | $3.96 | $3.96 | 24,850,570 |
| 2018-11-07 | $3.85 | $4.30 | $3.85 | $4.09 | $4.09 | 40,068,580 |
| 2018-11-06 | $3.90 | $3.92 | $3.79 | $3.91 | $3.91 | 12,801,610 |
| 2018-11-05 | $3.86 | $3.95 | $3.80 | $3.91 | $3.91 | 11,681,190 |
| 2018-11-02 | $3.80 | $3.87 | $3.77 | $3.85 | $3.85 | 11,829,800 |
| 2018-11-01 | $3.76 | $3.86 | $3.72 | $3.74 | $3.74 | 13,707,850 |
| 2018-10-31 | $3.64 | $3.84 | $3.61 | $3.72 | $3.72 | 15,688,890 |
| 2018-10-30 | $3.58 | $3.66 | $3.48 | $3.60 | $3.60 | 8,714,680 |
| 2018-10-29 | $3.72 | $3.73 | $3.61 | $3.61 | $3.61 | 9,056,320 |
| 2018-10-26 | $3.68 | $3.89 | $3.65 | $3.79 | $3.79 | 14,861,920 |
| 2018-10-25 | $3.65 | $3.69 | $3.53 | $3.68 | $3.68 | 12,866,700 |
| 2018-10-24 | $3.64 | $3.83 | $3.62 | $3.78 | $3.78 | 11,974,840 |
| 2018-10-23 | $3.74 | $3.76 | $3.61 | $3.64 | $3.64 | 8,998,400 |
| 2018-10-22 | $3.65 | $3.79 | $3.62 | $3.74 | $3.74 | 11,845,510 |
| 2018-10-19 | $3.49 | $3.63 | $3.43 | $3.60 | $3.60 | 8,239,500 |
| 2018-10-18 | $3.59 | $3.65 | $3.44 | $3.48 | $3.48 | 9,090,920 |
| 2018-10-17 | $3.55 | $3.59 | $3.45 | $3.58 | $3.58 | 11,823,990 |
| 2018-10-16 | $3.67 | $3.69 | $3.42 | $3.47 | $3.47 | 11,082,360 |
| 2018-10-15 | $3.74 | $3.82 | $3.61 | $3.63 | $3.63 | 9,593,110 |
| 2018-10-12 | $3.91 | $3.96 | $3.60 | $3.79 | $3.79 | 11,893,720 |
| 2018-10-11 | $4.18 | $4.27 | $3.98 | $3.98 | $3.98 | 9,249,400 |
| 2018-10-10 | $4.42 | $4.52 | $4.36 | $4.42 | $4.42 | 4,442,900 |
| 2018-10-09 | $4.41 | $4.45 | $4.36 | $4.43 | $4.43 | 4,632,170 |
| 2018-10-08 | $4.62 | $4.66 | $4.36 | $4.39 | $4.39 | 6,876,290 |
| 2018-10-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-10-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-09-28 | $4.76 | $4.80 | $4.70 | $4.75 | $4.75 | 5,512,790 |
| 2018-09-27 | $4.90 | $4.93 | $4.75 | $4.76 | $4.76 | 7,717,540 |
| 2018-09-26 | $4.93 | $4.97 | $4.90 | $4.96 | $4.96 | 5,172,900 |
| 2018-09-25 | $4.91 | $4.96 | $4.90 | $4.91 | $4.91 | 3,675,490 |
| 2018-09-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-09-21 | $4.92 | $4.98 | $4.87 | $4.95 | $4.95 | 5,705,270 |
| 2018-09-20 | $4.92 | $4.94 | $4.84 | $4.87 | $4.87 | 4,037,100 |
| 2018-09-19 | $4.87 | $4.95 | $4.85 | $4.93 | $4.93 | 6,120,600 |
| 2018-09-18 | $4.78 | $4.88 | $4.77 | $4.86 | $4.86 | 4,100,710 |
| 2018-09-17 | $4.86 | $4.87 | $4.75 | $4.79 | $4.79 | 3,419,300 |
| 2018-09-14 | $4.98 | $5.00 | $4.86 | $4.88 | $4.88 | 3,439,400 |
| 2018-09-13 | $4.90 | $4.98 | $4.88 | $4.96 | $4.96 | 3,784,200 |
| 2018-09-12 | $4.85 | $4.95 | $4.83 | $4.91 | $4.91 | 4,140,510 |
| 2018-09-11 | $4.81 | $4.87 | $4.75 | $4.84 | $4.84 | 4,829,030 |
| 2018-09-10 | $4.93 | $4.97 | $4.79 | $4.80 | $4.80 | 4,645,000 |
| 2018-09-07 | $4.98 | $5.05 | $4.88 | $4.94 | $4.94 | 5,478,600 |
| 2018-09-06 | $4.86 | $5.03 | $4.86 | $5.00 | $5.00 | 6,799,160 |
| 2018-09-05 | $5.01 | $5.09 | $4.91 | $4.92 | $4.92 | 5,643,760 |
| 2018-09-04 | $4.95 | $5.07 | $4.92 | $5.03 | $5.03 | 5,710,160 |
| 2018-09-03 | $4.97 | $5.00 | $4.83 | $4.95 | $4.95 | 4,964,800 |
| 2018-08-31 | $5.00 | $5.08 | $4.95 | $4.98 | $4.98 | 6,943,040 |
| 2018-08-30 | $5.18 | $5.44 | $5.10 | $5.10 | $5.10 | 9,386,940 |
| 2018-08-29 | $5.15 | $5.23 | $5.02 | $5.22 | $5.22 | 7,478,330 |
| 2018-08-28 | $5.20 | $5.22 | $5.09 | $5.15 | $5.15 | 6,418,000 |
| 2018-08-27 | $5.16 | $5.25 | $5.14 | $5.20 | $5.20 | 6,872,640 |
| 2018-08-24 | $5.18 | $5.23 | $5.12 | $5.14 | $5.14 | 7,810,200 |
| 2018-08-23 | $5.22 | $5.33 | $5.12 | $5.25 | $5.25 | 12,137,500 |
| 2018-08-22 | $5.58 | $5.66 | $5.24 | $5.29 | $5.29 | 21,503,440 |
| 2018-08-21 | $4.99 | $5.46 | $4.94 | $5.46 | $5.46 | 7,964,940 |
| 2018-08-20 | $4.90 | $4.97 | $4.76 | $4.96 | $4.96 | 4,391,200 |
| 2018-08-17 | $5.05 | $5.10 | $4.86 | $4.90 | $4.90 | 6,170,280 |
| 2018-08-16 | $5.05 | $5.11 | $4.95 | $5.00 | $5.00 | 6,883,500 |
| 2018-08-15 | $5.28 | $5.34 | $5.09 | $5.09 | $5.09 | 5,580,800 |
| 2018-08-14 | $5.30 | $5.36 | $5.20 | $5.30 | $5.30 | 5,788,100 |
| 2018-08-13 | $5.15 | $5.31 | $5.14 | $5.26 | $5.26 | 6,638,360 |
| 2018-08-10 | $5.15 | $5.32 | $5.15 | $5.27 | $5.27 | 6,867,280 |
| 2018-08-09 | $5.02 | $5.24 | $4.98 | $5.17 | $5.17 | 7,047,860 |
| 2018-08-08 | $5.15 | $5.22 | $5.00 | $5.01 | $5.01 | 5,958,900 |
| 2018-08-07 | $5.08 | $5.22 | $5.06 | $5.22 | $5.22 | 5,784,700 |
| 2018-08-06 | $5.23 | $5.29 | $5.05 | $5.07 | $5.07 | 5,791,700 |
| 2018-08-03 | $5.44 | $5.45 | $5.23 | $5.24 | $5.24 | 6,901,300 |
| 2018-08-02 | $5.67 | $5.67 | $5.21 | $5.40 | $5.40 | 10,447,150 |
| 2018-08-01 | $5.83 | $5.89 | $5.64 | $5.65 | $5.65 | 5,518,720 |
| 2018-07-31 | $5.83 | $5.90 | $5.70 | $5.82 | $5.82 | 5,298,170 |
| 2018-07-30 | $6.10 | $6.10 | $5.77 | $5.84 | $5.84 | 8,954,830 |
| 2018-07-27 | $6.18 | $6.23 | $6.05 | $6.07 | $6.07 | 7,959,960 |
| 2018-07-26 | $6.21 | $6.28 | $6.02 | $6.28 | $6.28 | 16,011,390 |
| 2018-07-25 | $6.21 | $6.30 | $6.13 | $6.18 | $6.18 | 8,422,100 |
| 2018-07-24 | $6.07 | $6.20 | $6.03 | $6.20 | $6.20 | 11,556,840 |
| 2018-07-23 | $6.15 | $6.33 | $6.11 | $6.17 | $6.17 | 13,580,480 |
| 2018-07-20 | $6.00 | $6.09 | $5.97 | $6.07 | $6.07 | 8,453,220 |
| 2018-07-19 | $6.04 | $6.11 | $5.93 | $6.07 | $6.07 | 9,076,800 |
| 2018-07-18 | $6.10 | $6.13 | $5.98 | $5.99 | $5.99 | 9,424,480 |
| 2018-07-17 | $5.96 | $6.16 | $5.94 | $6.10 | $6.10 | 11,054,530 |
| 2018-07-16 | $6.22 | $6.25 | $5.80 | $6.03 | $6.03 | 20,779,330 |
| 2018-07-13 | $6.68 | $6.76 | $6.30 | $6.31 | $6.31 | 27,392,710 |
| 2018-07-12 | $6.67 | $6.88 | $6.62 | $6.78 | $6.78 | 18,224,790 |
| 2018-07-11 | $7.07 | $7.07 | $6.50 | $6.68 | $6.68 | 23,400,580 |
| 2018-07-10 | $6.88 | $7.14 | $6.73 | $7.07 | $7.07 | 27,443,440 |
| 2018-07-09 | $6.71 | $6.99 | $6.66 | $6.94 | $6.94 | 21,284,270 |
| 2018-07-06 | $6.76 | $6.95 | $6.53 | $6.69 | $6.69 | 28,564,010 |
| 2018-07-05 | $7.01 | $7.23 | $6.68 | $6.70 | $6.70 | 27,436,350 |
| 2018-07-04 | $7.23 | $7.65 | $6.96 | $7.12 | $7.12 | 45,765,670 |
| 2018-07-03 | $7.30 | $7.45 | $7.11 | $7.39 | $7.39 | 51,920,360 |
| 2018-07-02 | $7.30 | $7.74 | $7.17 | $7.49 | $7.49 | 84,320,840 |
| 2018-06-29 | $6.35 | $7.04 | $6.33 | $7.04 | $7.04 | 50,026,510 |
| 2018-06-28 | $6.65 | $6.75 | $6.40 | $6.40 | $6.40 | 18,402,760 |
| 2018-06-27 | $6.90 | $6.93 | $6.62 | $6.64 | $6.64 | 23,533,540 |
| 2018-06-26 | $6.60 | $7.04 | $6.52 | $6.91 | $6.91 | 31,347,050 |
| 2018-06-25 | $6.66 | $6.97 | $6.50 | $6.80 | $6.80 | 32,983,240 |
| 2018-06-22 | $6.54 | $7.00 | $6.49 | $6.65 | $6.65 | 32,298,670 |
| 2018-06-21 | $6.45 | $7.14 | $6.36 | $6.79 | $6.79 | 49,299,190 |
| 2018-06-20 | $5.76 | $6.77 | $5.76 | $6.60 | $6.60 | 40,012,180 |
| 2018-06-19 | $6.60 | $6.85 | $6.14 | $6.31 | $6.31 | 43,629,380 |
| 2018-06-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2018-06-15 | $5.80 | $6.37 | $5.80 | $6.37 | $6.37 | 7,570,780 |
| 2018-06-14 | $5.86 | $6.04 | $5.75 | $5.79 | $5.79 | 11,015,960 |
| 2018-06-13 | $6.08 | $6.19 | $5.95 | $5.97 | $5.97 | 15,957,810 |
| 2018-06-12 | $6.38 | $6.58 | $6.20 | $6.28 | $6.28 | 29,466,230 |
| 2018-06-11 | $5.58 | $6.19 | $5.45 | $6.19 | $6.19 | 17,350,130 |
| 2018-06-08 | $5.73 | $5.77 | $5.56 | $5.63 | $5.63 | 4,202,600 |
| 2018-06-07 | $5.77 | $5.83 | $5.66 | $5.68 | $5.68 | 3,783,700 |
| 2018-06-06 | $5.86 | $5.90 | $5.73 | $5.73 | $5.73 | 4,888,300 |
| 2018-06-05 | $5.73 | $5.89 | $5.70 | $5.88 | $5.88 | 4,148,200 |
| 2018-06-04 | $5.86 | $5.87 | $5.69 | $5.69 | $5.69 | 3,712,800 |
| 2018-06-01 | $5.97 | $6.05 | $5.79 | $5.81 | $5.81 | 4,312,600 |
| 2018-05-31 | $5.92 | $6.03 | $5.86 | $5.99 | $5.99 | 2,964,210 |
| 2018-05-30 | $6.06 | $6.10 | $5.88 | $5.88 | $5.88 | 6,018,710 |
| 2018-05-29 | $6.27 | $6.33 | $6.15 | $6.18 | $6.18 | 3,959,420 |
| 2018-05-28 | $6.44 | $6.44 | $6.22 | $6.25 | $6.25 | 4,448,400 |
| 2018-05-25 | $6.48 | $6.56 | $6.39 | $6.41 | $6.41 | 4,575,020 |
| 2018-05-24 | $6.43 | $6.63 | $6.43 | $6.48 | $6.48 | 4,239,660 |
| 2018-05-23 | $6.62 | $6.62 | $6.45 | $6.45 | $6.45 | 5,202,590 |
| 2018-05-22 | $6.74 | $6.79 | $6.58 | $6.67 | $6.67 | 7,319,390 |
| 2018-05-21 | $6.51 | $6.68 | $6.51 | $6.64 | $6.64 | 7,396,710 |
| 2018-05-18 | $6.50 | $6.57 | $6.40 | $6.52 | $6.52 | 5,864,310 |
| 2018-05-17 | $6.52 | $6.58 | $6.42 | $6.53 | $6.53 | 6,514,970 |
| 2018-05-16 | $6.71 | $6.73 | $6.50 | $6.51 | $6.51 | 9,370,500 |
| 2018-05-15 | $6.64 | $6.82 | $6.58 | $6.77 | $6.77 | 10,188,600 |
| 2018-05-14 | $6.98 | $7.07 | $6.60 | $6.67 | $6.67 | 14,894,660 |
| 2018-05-11 | $6.98 | $7.28 | $6.93 | $7.08 | $7.08 | 17,130,120 |
| 2018-05-10 | $6.85 | $7.04 | $6.76 | $7.01 | $7.01 | 11,943,550 |
| 2018-05-09 | $6.75 | $7.03 | $6.72 | $6.87 | $6.84 | 11,829,070 |
| 2018-05-08 | $6.70 | $6.74 | $6.62 | $6.72 | $6.69 | 6,840,500 |
| 2018-05-07 | $6.73 | $6.80 | $6.66 | $6.76 | $6.73 | 6,955,800 |
| 2018-05-04 | $6.80 | $6.82 | $6.63 | $6.63 | $6.60 | 8,047,680 |
| 2018-05-03 | $6.57 | $6.81 | $6.25 | $6.80 | $6.77 | 9,766,390 |
| 2018-05-02 | $6.70 | $6.75 | $6.48 | $6.56 | $6.53 | 6,160,860 |
| 2018-05-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.71 | 0 |
| 2018-04-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.71 | 0 |
| 2018-04-27 | $6.48 | $6.80 | $6.48 | $6.74 | $6.71 | 8,296,420 |
| 2018-04-26 | $6.59 | $6.88 | $6.45 | $6.52 | $6.49 | 9,884,450 |
| 2018-04-25 | $6.39 | $6.56 | $6.36 | $6.54 | $6.51 | 5,413,930 |
| 2018-04-24 | $6.28 | $6.48 | $6.22 | $6.45 | $6.42 | 4,890,760 |
| 2018-04-23 | $6.26 | $6.32 | $6.15 | $6.26 | $6.23 | 4,224,200 |
| 2018-04-20 | $6.42 | $6.47 | $6.22 | $6.24 | $6.21 | 5,776,870 |
| 2018-04-19 | $6.46 | $6.54 | $6.43 | $6.47 | $6.44 | 5,438,730 |
| 2018-04-18 | $6.45 | $6.55 | $6.31 | $6.51 | $6.48 | 6,128,260 |
| 2018-04-17 | $6.57 | $6.64 | $6.35 | $6.38 | $6.35 | 5,727,900 |
| 2018-04-16 | $6.68 | $6.72 | $6.43 | $6.55 | $6.52 | 6,874,400 |
| 2018-04-13 | $6.95 | $7.00 | $6.63 | $6.71 | $6.68 | 12,086,040 |
| 2018-04-12 | $6.78 | $7.01 | $6.70 | $6.95 | $6.92 | 12,025,710 |
| 2018-04-11 | $6.82 | $6.93 | $6.78 | $6.82 | $6.79 | 8,195,010 |
| 2018-04-10 | $6.78 | $6.85 | $6.69 | $6.81 | $6.78 | 5,901,020 |
| 2018-04-09 | $6.70 | $6.90 | $6.61 | $6.81 | $6.78 | 5,066,180 |
| 2018-04-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.73 | 0 |
| 2018-04-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.73 | 0 |
| 2018-04-04 | $6.93 | $6.96 | $6.74 | $6.76 | $6.73 | 6,507,000 |
| 2018-04-03 | $6.94 | $6.97 | $6.78 | $6.90 | $6.87 | 7,500,410 |
| 2018-04-02 | $7.07 | $7.20 | $7.02 | $7.08 | $7.05 | 9,621,910 |
| 2018-03-30 | $6.86 | $7.06 | $6.84 | $7.04 | $7.01 | 9,949,170 |
| 2018-03-29 | $6.76 | $6.96 | $6.73 | $6.85 | $6.82 | 11,229,000 |
| 2018-03-28 | $6.73 | $7.10 | $6.66 | $6.89 | $6.86 | 11,869,560 |
| 2018-03-27 | $6.67 | $6.91 | $6.65 | $6.86 | $6.83 | 19,230,200 |
| 2018-03-26 | $6.50 | $6.65 | $6.22 | $6.65 | $6.62 | 13,859,860 |
| 2018-03-23 | $7.19 | $7.20 | $6.63 | $6.63 | $6.60 | 14,230,700 |
| 2018-03-22 | $7.36 | $7.49 | $7.32 | $7.37 | $7.34 | 7,964,400 |
| 2018-03-21 | $7.48 | $7.64 | $7.32 | $7.38 | $7.35 | 5,816,400 |
| 2018-03-20 | $7.56 | $7.61 | $7.42 | $7.48 | $7.45 | 5,117,310 |
| 2018-03-19 | $7.52 | $7.72 | $7.35 | $7.60 | $7.57 | 4,260,600 |
| 2018-03-16 | $7.68 | $7.73 | $7.52 | $7.54 | $7.51 | 4,257,400 |
| 2018-03-15 | $7.75 | $7.80 | $7.47 | $7.69 | $7.66 | 7,555,970 |
| 2018-03-14 | $7.90 | $8.10 | $7.81 | $7.83 | $7.80 | 7,056,670 |
| 2018-03-13 | $7.75 | $8.20 | $7.75 | $7.96 | $7.93 | 12,649,440 |
| 2018-03-12 | $7.57 | $7.94 | $7.55 | $7.81 | $7.78 | 9,318,080 |
| 2018-03-09 | $7.22 | $7.68 | $7.22 | $7.55 | $7.52 | 8,311,120 |
| 2018-03-08 | $7.20 | $7.27 | $7.15 | $7.24 | $7.21 | 3,690,810 |
| 2018-03-07 | $7.29 | $7.35 | $7.17 | $7.20 | $7.17 | 3,260,140 |
| 2018-03-06 | $7.29 | $7.42 | $7.22 | $7.29 | $7.26 | 4,314,900 |
| 2018-03-05 | $7.20 | $7.25 | $7.13 | $7.25 | $7.22 | 3,021,700 |
| 2018-03-02 | $7.27 | $7.46 | $7.16 | $7.16 | $7.13 | 5,117,400 |
| 2018-03-01 | $7.13 | $7.34 | $7.10 | $7.33 | $7.30 | 7,587,710 |
| 2018-02-28 | $7.01 | $7.23 | $6.90 | $7.18 | $7.15 | 5,775,990 |
| 2018-02-27 | $6.91 | $7.09 | $6.90 | $7.03 | $7.00 | 4,032,190 |
| 2018-02-26 | $6.90 | $6.96 | $6.81 | $6.95 | $6.92 | 2,989,800 |
| 2018-02-23 | $6.83 | $6.84 | $6.74 | $6.80 | $6.77 | 1,780,400 |
| 2018-02-22 | $6.70 | $6.85 | $6.67 | $6.80 | $6.77 | 1,867,400 |
| 2018-02-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2018-02-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2018-02-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2018-02-16 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2018-02-15 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2018-02-14 | $6.73 | $6.76 | $6.59 | $6.68 | $6.65 | 2,215,800 |
| 2018-02-13 | $6.79 | $6.88 | $6.70 | $6.75 | $6.72 | 2,211,700 |
| 2018-02-12 | $6.76 | $6.93 | $6.75 | $6.78 | $6.75 | 3,260,420 |
| 2018-02-09 | $6.70 | $6.83 | $6.57 | $6.74 | $6.71 | 3,480,220 |
| 2018-02-08 | $6.52 | $6.94 | $6.30 | $6.89 | $6.86 | 4,363,370 |
| 2018-02-07 | $6.47 | $6.69 | $6.39 | $6.52 | $6.49 | 3,929,100 |
| 2018-02-06 | $6.81 | $6.87 | $6.40 | $6.40 | $6.37 | 3,908,600 |
| 2018-02-05 | $6.98 | $6.98 | $6.85 | $6.91 | $6.88 | 2,992,450 |
| 2018-02-02 | $7.23 | $7.23 | $6.95 | $7.04 | $7.01 | 3,480,200 |
| 2018-02-01 | $7.57 | $7.67 | $7.22 | $7.24 | $7.21 | 4,023,100 |
| 2018-01-31 | $7.80 | $7.84 | $7.55 | $7.56 | $7.53 | 4,365,390 |
| 2018-01-30 | $7.93 | $8.00 | $7.81 | $7.82 | $7.79 | 2,635,030 |
| 2018-01-29 | $8.04 | $8.15 | $7.91 | $7.96 | $7.93 | 2,916,990 |
| 2018-01-26 | $8.03 | $8.10 | $7.94 | $7.98 | $7.95 | 3,245,660 |
| 2018-01-25 | $8.01 | $8.28 | $7.98 | $8.03 | $8.00 | 5,893,410 |
| 2018-01-24 | $7.80 | $8.07 | $7.71 | $8.05 | $8.02 | 6,456,830 |
| 2018-01-23 | $7.85 | $7.90 | $7.74 | $7.80 | $7.77 | 3,017,410 |
| 2018-01-22 | $7.77 | $7.93 | $7.48 | $7.90 | $7.87 | 5,955,810 |
| 2018-01-19 | $7.79 | $7.88 | $7.76 | $7.78 | $7.75 | 2,309,780 |
| 2018-01-18 | $7.90 | $7.94 | $7.78 | $7.80 | $7.77 | 3,603,410 |
| 2018-01-17 | $7.96 | $7.98 | $7.68 | $7.91 | $7.88 | 4,624,510 |
| 2018-01-16 | $7.89 | $8.00 | $7.89 | $7.96 | $7.93 | 2,841,600 |
| 2018-01-15 | $8.12 | $8.13 | $7.93 | $7.94 | $7.91 | 3,781,950 |
| 2018-01-12 | $8.22 | $8.37 | $8.11 | $8.13 | $8.10 | 4,476,160 |
| 2018-01-11 | $7.94 | $8.37 | $7.90 | $8.31 | $8.27 | 9,721,620 |
| 2018-01-10 | $8.03 | $8.11 | $7.96 | $7.98 | $7.95 | 2,884,650 |
| 2018-01-09 | $7.93 | $8.05 | $7.92 | $8.04 | $8.01 | 2,900,000 |
| 2018-01-08 | $8.10 | $8.16 | $7.91 | $7.98 | $7.95 | 6,465,800 |
| 2018-01-05 | $8.09 | $8.20 | $8.09 | $8.13 | $8.10 | 4,389,420 |
| 2018-01-04 | $8.28 | $8.30 | $8.09 | $8.14 | $8.11 | 7,413,230 |
| 2018-01-03 | $8.22 | $8.34 | $8.15 | $8.28 | $8.24 | 3,485,030 |
| 2018-01-02 | $8.20 | $8.33 | $8.12 | $8.21 | $8.18 | 4,355,510 |
| 2018-01-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.21 | 0 |
| 2017-12-29 | $8.08 | $8.27 | $8.08 | $8.25 | $8.21 | 2,456,110 |
| 2017-12-28 | $8.09 | $8.32 | $8.05 | $8.10 | $8.07 | 2,343,680 |
| 2017-12-27 | $8.10 | $8.16 | $8.06 | $8.08 | $8.05 | 2,033,380 |
| 2017-12-26 | $8.10 | $8.17 | $8.02 | $8.11 | $8.08 | 2,611,560 |
| 2017-12-25 | $8.41 | $8.41 | $8.06 | $8.12 | $8.09 | 4,127,770 |
| 2017-12-22 | $8.72 | $8.78 | $8.39 | $8.40 | $8.36 | 4,240,400 |
| 2017-12-21 | $8.64 | $8.75 | $8.55 | $8.70 | $8.66 | 3,121,170 |
| 2017-12-20 | $8.71 | $8.85 | $8.62 | $8.62 | $8.58 | 2,908,760 |
| 2017-12-19 | $8.65 | $8.86 | $8.65 | $8.72 | $8.68 | 2,825,400 |
| 2017-12-18 | $8.86 | $8.91 | $8.64 | $8.68 | $8.64 | 3,344,900 |
| 2017-12-15 | $8.55 | $8.89 | $8.55 | $8.86 | $8.82 | 5,448,800 |
| 2017-12-14 | $8.78 | $8.84 | $8.59 | $8.62 | $8.58 | 3,452,440 |
| 2017-12-13 | $8.81 | $8.85 | $8.72 | $8.77 | $8.73 | 3,017,270 |
| 2017-12-12 | $9.09 | $9.09 | $8.78 | $8.81 | $8.77 | 4,249,200 |
| 2017-12-11 | $8.84 | $9.07 | $8.79 | $9.05 | $9.01 | 5,867,340 |
| 2017-12-08 | $8.88 | $8.98 | $8.78 | $8.85 | $8.81 | 6,696,100 |
| 2017-12-07 | $8.94 | $9.35 | $8.91 | $9.00 | $8.96 | 11,686,740 |
| 2017-12-06 | $8.60 | $8.95 | $8.59 | $8.73 | $8.69 | 9,526,240 |
| 2017-12-05 | $8.40 | $8.95 | $8.35 | $8.73 | $8.69 | 16,060,050 |
| 2017-12-04 | $8.23 | $8.50 | $8.17 | $8.41 | $8.37 | 7,836,080 |
| 2017-12-01 | $8.02 | $8.55 | $7.88 | $8.33 | $8.29 | 9,724,170 |
| 2017-11-30 | $8.01 | $8.13 | $7.99 | $8.01 | $7.98 | 4,443,970 |
| 2017-11-29 | $8.00 | $8.18 | $7.86 | $8.18 | $8.15 | 8,126,500 |
| 2017-11-28 | $8.13 | $8.13 | $7.88 | $8.00 | $7.97 | 7,002,110 |
| 2017-11-27 | $8.25 | $8.25 | $8.01 | $8.04 | $8.01 | 3,185,110 |
| 2017-11-24 | $8.03 | $8.25 | $8.02 | $8.20 | $8.17 | 3,151,600 |
| 2017-11-23 | $8.21 | $8.30 | $8.06 | $8.06 | $8.03 | 3,276,650 |
| 2017-11-22 | $8.23 | $8.32 | $8.15 | $8.27 | $8.23 | 3,012,010 |
| 2017-11-21 | $8.19 | $8.30 | $8.04 | $8.22 | $8.18 | 3,198,800 |
| 2017-11-20 | $8.09 | $8.23 | $7.93 | $8.17 | $8.14 | 4,193,040 |
| 2017-11-17 | $8.70 | $8.77 | $7.99 | $8.05 | $8.02 | 7,187,510 |
| 2017-11-16 | $8.68 | $8.82 | $8.67 | $8.67 | $8.63 | 2,392,100 |
| 2017-11-15 | $8.91 | $8.97 | $8.71 | $8.73 | $8.69 | 2,811,100 |
| 2017-11-14 | $9.08 | $9.14 | $8.77 | $8.89 | $8.85 | 4,600,980 |
| 2017-11-13 | $9.27 | $9.36 | $9.05 | $9.08 | $9.04 | 4,333,700 |
| 2017-11-10 | $9.31 | $9.53 | $9.28 | $9.29 | $9.25 | 4,532,900 |
| 2017-11-09 | $9.13 | $9.38 | $9.09 | $9.37 | $9.33 | 4,110,380 |
| 2017-11-08 | $9.11 | $9.29 | $9.04 | $9.19 | $9.15 | 4,164,150 |
| 2017-11-07 | $9.15 | $9.19 | $9.00 | $9.11 | $9.07 | 3,193,130 |
| 2017-11-06 | $8.96 | $9.18 | $8.94 | $9.18 | $9.14 | 2,426,910 |
| 2017-11-03 | $9.15 | $9.23 | $8.92 | $9.04 | $9.00 | 3,805,380 |
| 2017-11-02 | $9.33 | $9.34 | $9.02 | $9.12 | $9.08 | 4,001,630 |
| 2017-11-01 | $9.36 | $9.40 | $9.26 | $9.28 | $9.24 | 2,555,800 |
| 2017-10-31 | $9.25 | $9.40 | $9.20 | $9.36 | $9.32 | 3,503,400 |
| 2017-10-30 | $9.68 | $9.70 | $9.15 | $9.18 | $9.14 | 5,764,820 |
| 2017-10-27 | $9.79 | $9.82 | $9.65 | $9.69 | $9.65 | 2,949,500 |
| 2017-10-26 | $9.90 | $9.94 | $9.74 | $9.79 | $9.75 | 4,885,700 |
| 2017-10-25 | $9.89 | $9.95 | $9.81 | $9.90 | $9.86 | 2,614,170 |
| 2017-10-24 | $9.95 | $10.06 | $9.80 | $9.89 | $9.85 | 4,039,660 |
| 2017-10-23 | $9.92 | $10.18 | $9.92 | $9.99 | $9.95 | 4,461,100 |
| 2017-10-20 | $9.85 | $9.98 | $9.76 | $9.97 | $9.93 | 4,571,280 |
| 2017-10-19 | $9.74 | $9.91 | $9.59 | $9.85 | $9.81 | 6,437,690 |
| 2017-10-18 | $9.93 | $10.06 | $9.68 | $9.70 | $9.66 | 5,516,000 |
| 2017-10-17 | $9.99 | $10.14 | $9.88 | $9.93 | $9.89 | 6,870,200 |
| 2017-10-16 | $10.51 | $10.66 | $9.93 | $10.06 | $10.02 | 11,702,760 |
| 2017-10-13 | $10.53 | $10.71 | $10.45 | $10.58 | $10.53 | 6,356,620 |
| 2017-10-12 | $10.76 | $10.95 | $10.51 | $10.59 | $10.54 | 10,403,500 |
| 2017-10-11 | $10.50 | $10.88 | $10.42 | $10.88 | $10.83 | 15,327,790 |
| 2017-10-10 | $10.56 | $10.60 | $10.38 | $10.53 | $10.49 | 7,664,960 |
| 2017-10-09 | $10.50 | $10.64 | $10.44 | $10.61 | $10.56 | 8,328,380 |
| 2017-10-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
| 2017-10-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
| 2017-10-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
| 2017-10-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
| 2017-10-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
| 2017-09-29 | $10.70 | $10.87 | $10.43 | $10.47 | $10.43 | 13,866,110 |
| 2017-09-28 | $11.10 | $11.10 | $10.62 | $10.70 | $10.65 | 14,097,330 |
| 2017-09-27 | $11.04 | $11.20 | $10.85 | $11.18 | $11.13 | 19,269,660 |
| 2017-09-26 | $10.50 | $11.18 | $10.41 | $11.15 | $11.10 | 26,541,030 |
| 2017-09-25 | $10.50 | $10.93 | $10.22 | $10.60 | $10.55 | 18,995,910 |
| 2017-09-22 | $10.58 | $10.99 | $10.50 | $10.62 | $10.57 | 18,736,230 |
| 2017-09-21 | $10.53 | $11.06 | $10.50 | $10.74 | $10.69 | 19,218,480 |
| 2017-09-20 | $10.54 | $10.67 | $10.43 | $10.59 | $10.54 | 11,476,530 |
| 2017-09-19 | $10.92 | $10.92 | $10.45 | $10.49 | $10.45 | 17,314,430 |
| 2017-09-18 | $10.82 | $11.04 | $10.76 | $10.86 | $10.81 | 12,950,570 |
| 2017-09-15 | $10.98 | $11.14 | $10.70 | $10.93 | $10.88 | 23,003,310 |
| 2017-09-14 | $11.16 | $11.48 | $11.02 | $11.28 | $11.23 | 32,336,440 |
| 2017-09-13 | $11.24 | $11.47 | $10.90 | $11.08 | $11.03 | 43,834,840 |
| 2017-09-12 | $12.90 | $12.90 | $11.72 | $11.80 | $11.75 | 68,543,620 |
| 2017-09-11 | $12.14 | $12.14 | $12.14 | $12.14 | $12.09 | 2,516,500 |
| 2017-09-08 | $11.04 | $11.04 | $11.04 | $11.04 | $10.99 | 970,270 |
| 2017-09-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.00 | 741,020 |
| 2017-09-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-09-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-09-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-09-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-31 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-30 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-29 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-28 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-25 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-24 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-23 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-22 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-21 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-18 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.09 | 0 |
| 2017-08-16 | $9.10 | $9.30 | $8.96 | $9.13 | $9.09 | 9,750,060 |
| 2017-08-15 | $8.87 | $9.26 | $8.81 | $9.11 | $9.07 | 9,603,620 |
| 2017-08-14 | $8.52 | $8.95 | $8.52 | $8.87 | $8.83 | 6,217,450 |
| 2017-08-11 | $8.65 | $8.76 | $8.53 | $8.55 | $8.51 | 5,524,600 |
| 2017-08-10 | $8.90 | $9.06 | $8.68 | $8.73 | $8.69 | 7,525,260 |
| 2017-08-09 | $8.85 | $9.09 | $8.73 | $8.97 | $8.93 | 8,514,320 |
| 2017-08-08 | $8.76 | $8.86 | $8.59 | $8.86 | $8.82 | 7,624,830 |
| 2017-08-07 | $8.53 | $8.87 | $8.51 | $8.78 | $8.74 | 7,980,380 |
| 2017-08-04 | $8.65 | $8.68 | $8.52 | $8.54 | $8.50 | 4,833,900 |
| 2017-08-03 | $8.58 | $8.85 | $8.44 | $8.63 | $8.59 | 7,018,690 |
| 2017-08-02 | $8.61 | $8.68 | $8.51 | $8.63 | $8.59 | 6,254,990 |
| 2017-08-01 | $8.77 | $8.77 | $8.57 | $8.61 | $8.57 | 6,529,720 |
| 2017-07-31 | $8.65 | $8.94 | $8.51 | $8.78 | $8.74 | 9,458,860 |
| 2017-07-28 | $8.63 | $8.95 | $8.63 | $8.73 | $8.69 | 12,422,720 |
| 2017-07-27 | $8.17 | $8.82 | $8.09 | $8.74 | $8.70 | 16,601,030 |
| 2017-07-26 | $8.16 | $8.27 | $8.11 | $8.20 | $8.17 | 5,880,200 |
| 2017-07-25 | $7.85 | $8.52 | $7.79 | $8.20 | $8.17 | 11,310,980 |
| 2017-07-24 | $7.78 | $7.85 | $7.69 | $7.85 | $7.82 | 3,823,410 |
| 2017-07-21 | $7.82 | $7.88 | $7.77 | $7.80 | $7.77 | 3,237,800 |
| 2017-07-20 | $7.75 | $7.93 | $7.72 | $7.82 | $7.79 | 5,292,530 |
| 2017-07-19 | $7.76 | $7.79 | $7.62 | $7.76 | $7.73 | 4,052,200 |
| 2017-07-18 | $7.58 | $7.83 | $7.45 | $7.74 | $7.71 | 6,484,430 |
| 2017-07-17 | $8.37 | $8.37 | $7.59 | $7.59 | $7.56 | 10,747,600 |
| 2017-07-14 | $8.31 | $8.52 | $8.31 | $8.43 | $8.39 | 5,549,630 |
| 2017-07-13 | $8.80 | $8.80 | $8.43 | $8.58 | $8.54 | 10,671,170 |
| 2017-07-12 | $8.87 | $8.98 | $8.66 | $8.93 | $8.89 | 7,711,100 |
| 2017-07-11 | $9.00 | $9.09 | $8.90 | $8.91 | $8.87 | 6,187,480 |
| 2017-07-10 | $9.33 | $9.33 | $9.02 | $9.05 | $8.98 | 10,981,120 |
| 2017-07-07 | $9.44 | $9.49 | $9.33 | $9.37 | $9.30 | 7,035,420 |
| 2017-07-06 | $9.70 | $9.73 | $9.39 | $9.41 | $9.34 | 13,420,800 |
| 2017-07-05 | $9.65 | $9.75 | $9.54 | $9.69 | $9.62 | 7,961,020 |
| 2017-07-04 | $9.70 | $9.75 | $9.53 | $9.63 | $9.56 | 7,938,230 |
| 2017-07-03 | $9.43 | $9.70 | $9.40 | $9.68 | $9.61 | 8,721,010 |
| 2017-06-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2017-06-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2017-06-28 | $9.40 | $9.53 | $9.25 | $9.50 | $9.43 | 8,049,940 |
| 2017-06-27 | $9.56 | $9.63 | $9.38 | $9.41 | $9.34 | 7,687,790 |
| 2017-06-26 | $9.51 | $9.55 | $9.29 | $9.53 | $9.46 | 8,440,010 |
| 2017-06-23 | $9.35 | $9.53 | $9.20 | $9.52 | $9.45 | 8,707,730 |
| 2017-06-22 | $9.67 | $9.71 | $9.39 | $9.39 | $9.32 | 10,514,370 |
| 2017-06-21 | $9.88 | $9.98 | $9.50 | $9.70 | $9.63 | 15,073,370 |
| 2017-06-20 | $9.73 | $10.20 | $9.67 | $9.81 | $9.74 | 22,774,760 |
| 2017-06-19 | $9.78 | $9.90 | $9.62 | $9.76 | $9.69 | 19,836,500 |
| 2017-06-16 | $9.81 | $10.38 | $9.78 | $9.89 | $9.81 | 41,675,420 |
| 2017-06-15 | $8.76 | $9.67 | $8.75 | $9.67 | $9.60 | 18,022,530 |
| 2017-06-14 | $8.87 | $8.94 | $8.68 | $8.79 | $8.72 | 8,005,200 |
| 2017-06-13 | $8.63 | $8.97 | $8.61 | $8.89 | $8.82 | 7,159,130 |
| 2017-06-12 | $8.82 | $8.88 | $8.67 | $8.68 | $8.61 | 4,961,540 |
| 2017-06-09 | $8.86 | $8.93 | $8.66 | $8.88 | $8.81 | 6,187,190 |
| 2017-06-08 | $8.83 | $8.96 | $8.83 | $8.89 | $8.82 | 6,711,050 |
| 2017-06-07 | $8.66 | $8.97 | $8.66 | $8.92 | $8.85 | 11,166,510 |
| 2017-06-06 | $8.45 | $8.87 | $8.39 | $8.80 | $8.73 | 10,069,700 |
| 2017-06-05 | $8.36 | $8.54 | $8.31 | $8.48 | $8.42 | 4,774,430 |
| 2017-06-02 | $8.19 | $8.44 | $8.05 | $8.35 | $8.29 | 5,727,050 |
| 2017-06-01 | $8.51 | $8.58 | $8.16 | $8.16 | $8.10 | 5,231,200 |
| 2017-05-31 | $8.77 | $8.87 | $8.53 | $8.59 | $8.52 | 3,984,340 |
| 2017-05-30 | $8.66 | $8.66 | $8.66 | $8.66 | $8.59 | 0 |
| 2017-05-29 | $8.66 | $8.66 | $8.66 | $8.66 | $8.59 | 0 |
| 2017-05-26 | $8.68 | $8.74 | $8.60 | $8.66 | $8.59 | 3,361,130 |
| 2017-05-25 | $8.58 | $8.74 | $8.41 | $8.67 | $8.60 | 4,974,020 |
| 2017-05-24 | $8.56 | $8.68 | $8.30 | $8.60 | $8.53 | 5,258,290 |
| 2017-05-23 | $8.99 | $9.01 | $8.55 | $8.56 | $8.49 | 5,110,140 |
| 2017-05-22 | $9.18 | $9.21 | $8.85 | $8.91 | $8.84 | 4,860,600 |
| 2017-05-19 | $9.29 | $9.32 | $9.15 | $9.16 | $9.09 | 4,521,560 |
| 2017-05-18 | $9.26 | $9.48 | $9.25 | $9.29 | $9.22 | 6,892,510 |
| 2017-05-17 | $9.28 | $9.50 | $9.23 | $9.38 | $9.31 | 9,223,650 |
| 2017-05-16 | $9.09 | $9.30 | $8.83 | $9.28 | $9.21 | 8,684,890 |
| 2017-05-15 | $9.18 | $9.24 | $9.09 | $9.10 | $9.03 | 3,006,780 |
| 2017-05-12 | $9.22 | $9.24 | $9.03 | $9.15 | $9.08 | 4,219,960 |
| 2017-05-11 | $9.41 | $9.53 | $8.91 | $9.24 | $9.17 | 9,669,890 |
| 2017-05-10 | $9.93 | $9.97 | $9.50 | $9.55 | $9.48 | 5,851,450 |
| 2017-05-09 | $9.78 | $9.95 | $9.71 | $9.92 | $9.84 | 5,786,500 |
| 2017-05-08 | $9.79 | $10.11 | $9.75 | $9.86 | $9.79 | 7,702,300 |
| 2017-05-05 | $9.58 | $10.18 | $9.58 | $9.90 | $9.82 | 10,587,320 |
| 2017-05-04 | $9.63 | $9.77 | $9.53 | $9.62 | $9.55 | 3,744,970 |
| 2017-05-03 | $9.83 | $9.84 | $9.60 | $9.67 | $9.60 | 7,349,980 |
| 2017-05-02 | $9.81 | $9.93 | $9.81 | $9.85 | $9.78 | 3,806,900 |
| 2017-05-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.79 | 0 |
| 2017-04-28 | $9.80 | $9.95 | $9.73 | $9.87 | $9.79 | 5,400,400 |
| 2017-04-27 | $9.64 | $9.88 | $9.39 | $9.85 | $9.78 | 7,314,130 |
| 2017-04-26 | $9.50 | $9.76 | $9.50 | $9.62 | $9.55 | 4,891,660 |
| 2017-04-25 | $9.49 | $9.63 | $9.46 | $9.50 | $9.43 | 4,065,430 |
| 2017-04-24 | $9.76 | $9.76 | $9.38 | $9.54 | $9.47 | 5,616,740 |
| 2017-04-21 | $9.85 | $9.92 | $9.66 | $9.80 | $9.73 | 8,240,880 |
| 2017-04-20 | $10.22 | $10.23 | $9.73 | $9.88 | $9.80 | 9,461,510 |
| 2017-04-19 | $10.34 | $10.43 | $10.06 | $10.23 | $10.15 | 4,239,870 |
| 2017-04-18 | $10.70 | $10.75 | $10.35 | $10.41 | $10.33 | 4,223,630 |
| 2017-04-17 | $10.61 | $10.80 | $10.25 | $10.78 | $10.70 | 8,774,990 |
| 2017-04-14 | $11.05 | $11.05 | $10.67 | $10.69 | $10.61 | 5,874,340 |
| 2017-04-13 | $11.02 | $11.12 | $11.00 | $11.01 | $10.93 | 3,523,660 |
| 2017-04-12 | $11.17 | $11.22 | $11.00 | $11.04 | $10.96 | 4,791,810 |
| 2017-04-11 | $11.15 | $11.19 | $10.94 | $11.17 | $11.09 | 7,319,230 |
| 2017-04-10 | $11.50 | $11.50 | $11.11 | $11.12 | $11.04 | 11,057,270 |
| 2017-04-07 | $11.71 | $11.82 | $11.56 | $11.59 | $11.50 | 5,742,350 |
| 2017-04-06 | $11.47 | $11.85 | $11.47 | $11.78 | $11.69 | 9,340,590 |
| 2017-04-05 | $11.25 | $11.55 | $11.22 | $11.55 | $11.46 | 5,310,830 |
| 2017-04-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.16 | 0 |
| 2017-04-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.16 | 0 |
| 2017-03-31 | $11.32 | $11.43 | $11.20 | $11.25 | $11.16 | 3,825,180 |
| 2017-03-30 | $11.48 | $11.52 | $11.24 | $11.33 | $11.24 | 8,521,310 |
| 2017-03-29 | $11.75 | $11.75 | $11.45 | $11.48 | $11.39 | 6,011,380 |
| 2017-03-28 | $11.63 | $11.73 | $11.59 | $11.68 | $11.59 | 3,636,570 |
| 2017-03-27 | $11.66 | $11.75 | $11.55 | $11.64 | $11.55 | 6,018,410 |
| 2017-03-24 | $11.74 | $11.85 | $11.67 | $11.75 | $11.66 | 5,565,090 |
| 2017-03-23 | $11.68 | $11.93 | $11.68 | $11.81 | $11.72 | 6,795,460 |
| 2017-03-22 | $11.98 | $11.98 | $11.68 | $11.71 | $11.62 | 11,344,050 |
| 2017-03-21 | $12.11 | $12.13 | $12.01 | $12.05 | $11.96 | 5,588,900 |
| 2017-03-20 | $12.08 | $12.15 | $11.99 | $12.10 | $12.01 | 6,192,460 |
| 2017-03-17 | $12.23 | $12.29 | $12.11 | $12.13 | $12.04 | 10,919,400 |
| 2017-03-16 | $12.03 | $12.17 | $12.03 | $12.15 | $12.06 | 6,555,900 |
| 2017-03-15 | $12.06 | $12.11 | $11.96 | $12.02 | $11.93 | 6,025,160 |
| 2017-03-14 | $12.24 | $12.26 | $12.08 | $12.10 | $12.01 | 7,081,370 |
| 2017-03-13 | $12.06 | $12.23 | $12.01 | $12.22 | $12.13 | 7,699,940 |
| 2017-03-10 | $12.19 | $12.24 | $12.07 | $12.07 | $11.98 | 6,372,110 |
| 2017-03-09 | $12.18 | $12.28 | $12.16 | $12.16 | $12.07 | 7,882,940 |
| 2017-03-08 | $12.52 | $12.53 | $12.15 | $12.17 | $12.08 | 19,063,110 |
| 2017-03-07 | $12.58 | $12.68 | $12.38 | $12.52 | $12.42 | 9,745,440 |
| 2017-03-06 | $12.25 | $12.49 | $12.11 | $12.49 | $12.40 | 9,853,180 |
| 2017-03-03 | $12.10 | $12.32 | $11.95 | $12.22 | $12.13 | 7,319,300 |
| 2017-03-02 | $12.40 | $12.46 | $12.10 | $12.15 | $12.06 | 11,939,360 |
| 2017-03-01 | $12.56 | $12.65 | $12.43 | $12.55 | $12.45 | 8,877,480 |
| 2017-02-28 | $12.60 | $12.67 | $12.39 | $12.56 | $12.46 | 9,670,020 |
| 2017-02-27 | $12.41 | $12.70 | $12.41 | $12.56 | $12.46 | 12,763,850 |
| 2017-02-24 | $12.05 | $12.60 | $12.00 | $12.51 | $12.41 | 18,037,160 |
| 2017-02-23 | $12.12 | $12.12 | $11.91 | $12.08 | $11.99 | 6,188,950 |
| 2017-02-22 | $12.23 | $12.26 | $11.99 | $12.08 | $11.99 | 11,014,350 |
| 2017-02-21 | $12.11 | $12.33 | $11.97 | $12.26 | $12.17 | 7,429,590 |
| 2017-02-20 | $11.90 | $12.10 | $11.82 | $12.05 | $11.96 | 6,290,220 |
| 2017-02-17 | $12.19 | $12.23 | $11.84 | $11.90 | $11.81 | 8,622,860 |
| 2017-02-16 | $12.28 | $12.30 | $12.07 | $12.18 | $12.09 | 7,837,050 |
| 2017-02-15 | $12.65 | $12.70 | $12.27 | $12.30 | $12.21 | 7,404,440 |
| 2017-02-14 | $12.81 | $12.89 | $12.63 | $12.65 | $12.55 | 5,458,160 |
| 2017-02-13 | $12.71 | $12.87 | $12.51 | $12.75 | $12.65 | 6,933,720 |
| 2017-02-10 | $12.80 | $12.98 | $12.66 | $12.68 | $12.58 | 7,635,280 |
| 2017-02-09 | $12.60 | $12.88 | $12.60 | $12.84 | $12.74 | 9,209,740 |
| 2017-02-08 | $12.65 | $12.76 | $12.38 | $12.69 | $12.59 | 6,940,570 |
| 2017-02-07 | $12.72 | $12.73 | $12.50 | $12.62 | $12.52 | 5,758,090 |
| 2017-02-06 | $12.31 | $12.65 | $12.29 | $12.65 | $12.55 | 6,704,990 |
| 2017-02-03 | $12.90 | $12.90 | $12.30 | $12.31 | $12.22 | 5,854,810 |
| 2017-02-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.58 | 0 |
| 2017-02-01 | $12.68 | $12.68 | $12.68 | $12.68 | $12.58 | 0 |
| 2017-01-31 | $12.68 | $12.68 | $12.68 | $12.68 | $12.58 | 0 |
| 2017-01-30 | $12.68 | $12.68 | $12.68 | $12.68 | $12.58 | 0 |
| 2017-01-27 | $12.68 | $12.68 | $12.68 | $12.68 | $12.58 | 0 |
| 2017-01-26 | $12.60 | $12.70 | $12.41 | $12.68 | $12.58 | 6,580,540 |
| 2017-01-25 | $12.72 | $12.88 | $12.50 | $12.59 | $12.49 | 6,935,770 |
| 2017-01-24 | $12.99 | $13.03 | $12.65 | $12.72 | $12.62 | 6,863,650 |
| 2017-01-23 | $12.72 | $13.13 | $12.61 | $13.08 | $12.98 | 13,212,130 |
| 2017-01-20 | $12.07 | $12.88 | $12.07 | $12.66 | $12.56 | 14,794,260 |
| 2017-01-19 | $12.18 | $12.36 | $11.92 | $12.12 | $12.03 | 11,537,510 |
| 2017-01-18 | $11.93 | $12.37 | $11.73 | $12.23 | $12.14 | 15,595,650 |
| 2017-01-17 | $11.37 | $12.15 | $11.24 | $12.05 | $11.96 | 18,244,080 |
| 2017-01-16 | $12.60 | $12.67 | $11.26 | $11.54 | $11.45 | 16,037,560 |
| 2017-01-13 | $12.49 | $12.65 | $12.45 | $12.51 | $12.41 | 7,370,820 |
| 2017-01-12 | $12.50 | $12.66 | $12.40 | $12.49 | $12.40 | 10,083,080 |
| 2017-01-11 | $12.78 | $12.88 | $12.51 | $12.51 | $12.41 | 10,938,040 |
| 2017-01-10 | $12.90 | $13.10 | $12.71 | $12.79 | $12.69 | 11,799,540 |
| 2017-01-09 | $12.80 | $13.02 | $12.67 | $12.92 | $12.82 | 12,842,060 |
| 2017-01-06 | $13.15 | $13.45 | $12.88 | $12.91 | $12.81 | 15,769,430 |
| 2017-01-05 | $13.44 | $13.56 | $13.20 | $13.22 | $13.12 | 19,567,540 |
| 2017-01-04 | $12.80 | $13.99 | $12.66 | $13.65 | $13.55 | 34,087,080 |
| 2017-01-03 | $13.00 | $13.08 | $12.44 | $12.79 | $12.69 | 28,362,600 |
| 2017-01-02 | $12.97 | $12.97 | $12.97 | $12.97 | $12.87 | 0 |
| 2016-12-30 | $13.15 | $13.26 | $12.83 | $12.97 | $12.87 | 13,061,050 |
| 2016-12-29 | $13.58 | $13.59 | $13.14 | $13.17 | $13.07 | 10,572,270 |
| 2016-12-28 | $14.09 | $14.22 | $13.56 | $13.58 | $13.48 | 13,842,150 |
| 2016-12-27 | $14.24 | $14.36 | $14.01 | $14.23 | $14.12 | 7,488,470 |
| 2016-12-26 | $14.31 | $14.36 | $13.81 | $14.26 | $14.15 | 9,101,020 |
| 2016-12-23 | $14.67 | $14.83 | $14.35 | $14.42 | $14.31 | 8,542,290 |
| 2016-12-22 | $14.50 | $14.88 | $14.30 | $14.72 | $14.61 | 9,683,180 |
| 2016-12-21 | $14.48 | $14.83 | $14.40 | $14.58 | $14.47 | 12,819,150 |
| 2016-12-20 | $14.66 | $14.85 | $14.22 | $14.41 | $14.30 | 16,406,110 |
| 2016-12-19 | $15.38 | $15.39 | $14.39 | $14.66 | $14.55 | 18,855,270 |
| 2016-12-16 | $15.78 | $15.78 | $15.32 | $15.40 | $15.28 | 17,526,620 |
| 2016-12-15 | $15.65 | $16.15 | $15.51 | $15.91 | $15.79 | 12,503,590 |
| 2016-12-14 | $16.66 | $16.66 | $15.51 | $15.82 | $15.70 | 20,169,860 |
| 2016-12-13 | $16.70 | $18.25 | $15.33 | $16.55 | $16.42 | 26,730,180 |
| 2016-12-12 | $18.65 | $18.89 | $16.91 | $16.95 | $16.82 | 31,108,720 |
| 2016-12-09 | $17.75 | $19.09 | $17.61 | $18.79 | $18.65 | 42,221,370 |
| 2016-12-08 | $18.28 | $18.28 | $17.51 | $17.88 | $17.74 | 24,761,320 |
| 2016-12-07 | $18.25 | $18.48 | $17.90 | $18.28 | $18.14 | 22,415,770 |
| 2016-12-06 | $18.15 | $18.80 | $17.61 | $18.49 | $18.35 | 38,478,830 |
| 2016-12-05 | $17.66 | $18.70 | $17.63 | $18.18 | $18.04 | 28,414,340 |
| 2016-12-02 | $18.62 | $18.88 | $17.52 | $18.11 | $17.97 | 48,816,440 |
| 2016-12-01 | $16.14 | $18.08 | $16.14 | $18.08 | $17.94 | 38,979,700 |
| 2016-11-30 | $16.90 | $17.10 | $16.18 | $16.44 | $16.32 | 27,829,360 |
| 2016-11-29 | $17.77 | $17.95 | $17.10 | $17.19 | $17.06 | 18,719,690 |
| 2016-11-28 | $17.24 | $17.96 | $17.24 | $17.90 | $17.76 | 22,903,130 |
| 2016-11-25 | $17.32 | $17.86 | $17.01 | $17.38 | $17.25 | 19,641,480 |
| 2016-11-24 | $16.91 | $17.65 | $16.81 | $17.46 | $17.33 | 31,376,890 |
| 2016-11-23 | $16.64 | $17.20 | $16.53 | $16.81 | $16.68 | 18,212,010 |
| 2016-11-22 | $16.43 | $16.65 | $16.26 | $16.64 | $16.51 | 11,016,530 |
| 2016-11-21 | $16.62 | $16.77 | $16.18 | $16.49 | $16.36 | 12,179,740 |
| 2016-11-18 | $16.60 | $17.17 | $16.52 | $16.73 | $16.60 | 12,603,410 |
| 2016-11-17 | $17.09 | $17.09 | $16.52 | $16.62 | $16.49 | 16,134,290 |
| 2016-11-16 | $16.60 | $17.49 | $16.51 | $17.22 | $17.09 | 30,266,590 |
| 2016-11-15 | $16.00 | $16.70 | $15.79 | $16.60 | $16.47 | 20,268,150 |
| 2016-11-14 | $15.90 | $16.23 | $15.83 | $15.98 | $15.86 | 16,184,180 |
| 2016-11-11 | $16.00 | $16.28 | $15.61 | $16.18 | $16.06 | 26,160,080 |
| 2016-11-10 | $16.60 | $16.93 | $16.46 | $16.58 | $16.45 | 12,099,420 |
| 2016-11-09 | $17.14 | $17.19 | $16.10 | $16.43 | $16.31 | 18,908,470 |
| 2016-11-08 | $17.50 | $17.67 | $17.21 | $17.24 | $17.11 | 11,492,700 |
| 2016-11-07 | $17.40 | $17.60 | $17.10 | $17.48 | $17.35 | 12,358,620 |
| 2016-11-04 | $18.15 | $18.33 | $17.38 | $17.41 | $17.28 | 26,779,810 |
| 2016-11-03 | $18.11 | $19.20 | $17.70 | $18.42 | $18.28 | 36,704,190 |
| 2016-11-02 | $18.60 | $18.65 | $18.22 | $18.27 | $18.13 | 28,501,170 |
| 2016-11-01 | $18.70 | $19.26 | $18.12 | $18.95 | $18.81 | 41,058,880 |
| 2016-10-31 | $17.35 | $18.50 | $17.27 | $18.50 | $18.36 | 0 |
| 2016-10-28 | $17.06 | $17.97 | $17.06 | $17.65 | $17.52 | 33,841,720 |
| 2016-10-27 | $16.60 | $17.48 | $16.55 | $16.99 | $16.86 | 14,453,480 |
| 2016-10-26 | $17.10 | $17.19 | $16.60 | $16.80 | $16.67 | 17,017,740 |
| 2016-10-25 | $16.40 | $18.00 | $16.33 | $17.26 | $17.13 | 31,662,300 |
| 2016-10-24 | $16.46 | $16.66 | $15.89 | $16.38 | $16.26 | 16,960,050 |
| 2016-10-21 | $17.09 | $17.18 | $16.40 | $16.56 | $16.43 | 22,744,190 |
| 2016-10-20 | $17.36 | $18.00 | $16.50 | $17.55 | $17.42 | 34,741,340 |
| 2016-10-19 | $17.04 | $17.04 | $17.04 | $17.04 | $16.91 | 0 |
| 2016-10-18 | $17.04 | $17.04 | $17.04 | $17.04 | $16.91 | 0 |
| 2016-10-17 | $17.04 | $17.04 | $17.04 | $17.04 | $16.91 | 0 |
| 2016-10-14 | $17.04 | $17.04 | $17.04 | $17.04 | $16.91 | 0 |
| 2016-10-13 | $17.04 | $17.04 | $17.04 | $17.04 | $16.91 | 0 |
| 2016-10-12 | $16.49 | $17.38 | $16.45 | $17.04 | $16.91 | 17,894,490 |
| 2016-10-11 | $16.69 | $16.96 | $16.30 | $16.73 | $16.60 | 22,009,120 |
| 2016-10-10 | $15.11 | $16.53 | $15.11 | $16.53 | $16.40 | 15,949,680 |
| 2016-10-07 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2016-10-06 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2016-10-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2016-10-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2016-10-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2016-09-30 | $15.47 | $15.63 | $14.93 | $15.03 | $14.92 | 14,278,550 |
| 2016-09-29 | $15.90 | $16.09 | $15.70 | $15.71 | $15.59 | 6,677,500 |
| 2016-09-28 | $16.10 | $16.35 | $15.83 | $15.89 | $15.77 | 8,086,180 |
| 2016-09-27 | $15.81 | $16.19 | $15.55 | $16.05 | $15.93 | 9,833,470 |
| 2016-09-26 | $16.85 | $17.28 | $15.88 | $15.99 | $15.87 | 12,620,020 |
| 2016-09-23 | $35.35 | $35.36 | $33.55 | $33.60 | $16.67 | 7,367,920 |
| 2016-09-22 | $35.88 | $35.99 | $35.10 | $35.15 | $17.44 | 6,026,270 |
| 2016-09-21 | $36.10 | $36.37 | $35.45 | $35.62 | $17.67 | 5,118,210 |
| 2016-09-20 | $35.98 | $36.25 | $35.58 | $35.97 | $17.85 | 4,746,960 |
| 2016-09-19 | $36.00 | $36.30 | $35.30 | $35.70 | $17.71 | 4,798,300 |
| 2016-09-16 | $35.65 | $35.65 | $35.65 | $35.65 | $17.69 | 0 |
| 2016-09-15 | $35.65 | $35.65 | $35.65 | $35.65 | $17.69 | 0 |
| 2016-09-14 | $35.92 | $36.78 | $35.52 | $35.65 | $17.69 | 6,812,890 |
| 2016-09-13 | $35.15 | $36.50 | $35.10 | $36.22 | $17.97 | 9,505,470 |
| 2016-09-12 | $34.01 | $35.32 | $34.01 | $34.80 | $17.27 | 6,325,590 |
| 2016-09-09 | $36.51 | $36.83 | $35.36 | $35.36 | $17.55 | 8,816,780 |
| 2016-09-08 | $37.83 | $38.13 | $36.10 | $36.56 | $18.14 | 11,412,970 |
| 2016-09-07 | $38.72 | $39.45 | $38.00 | $38.04 | $18.88 | 9,807,440 |
| 2016-09-06 | $38.37 | $38.50 | $37.20 | $38.40 | $19.05 | 9,183,540 |
| 2016-09-05 | $37.55 | $38.79 | $36.66 | $38.30 | $19.00 | 10,667,460 |
| 2016-09-02 | $38.50 | $39.23 | $37.95 | $38.00 | $18.86 | 9,781,890 |
| 2016-09-01 | $38.90 | $39.36 | $38.21 | $38.29 | $19.00 | 11,865,810 |
| 2016-08-31 | $40.55 | $40.70 | $38.33 | $39.00 | $19.35 | 20,682,860 |
| 2016-08-30 | $42.90 | $43.41 | $40.20 | $41.00 | $20.34 | 16,312,290 |
| 2016-08-29 | $43.60 | $46.20 | $41.63 | $42.58 | $21.13 | 17,813,000 |
| 2016-08-26 | $42.10 | $46.29 | $42.00 | $43.79 | $21.73 | 23,140,220 |
| 2016-08-25 | $38.73 | $43.02 | $38.36 | $42.67 | $21.17 | 21,956,170 |
| 2016-08-24 | $39.20 | $41.99 | $38.80 | $39.15 | $19.43 | 24,178,470 |
| 2016-08-23 | $37.60 | $40.27 | $37.18 | $40.10 | $19.90 | 22,131,980 |
| 2016-08-22 | $38.00 | $39.30 | $36.89 | $37.25 | $18.48 | 29,251,620 |
| 2016-08-19 | $34.50 | $35.73 | $34.22 | $35.73 | $17.73 | 10,912,570 |
| 2016-08-18 | $33.19 | $33.38 | $32.12 | $32.48 | $16.12 | 6,226,490 |
| 2016-08-17 | $33.09 | $33.46 | $32.85 | $33.16 | $16.45 | 5,571,500 |
| 2016-08-16 | $33.25 | $33.70 | $32.80 | $33.12 | $16.43 | 8,189,180 |
| 2016-08-15 | $32.05 | $33.77 | $31.82 | $33.19 | $16.47 | 12,129,200 |
| 2016-08-12 | $36.69 | $36.69 | $32.00 | $32.80 | $16.28 | 18,458,560 |
| 2016-08-11 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-08-10 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-08-09 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-08-08 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-08-05 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-08-04 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-08-03 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-08-02 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-08-01 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-29 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-28 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-27 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-26 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-25 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-22 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-21 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-20 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-19 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-18 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-15 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-14 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-13 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-12 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-11 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-08 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-07 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-06 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-05 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-04 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-07-01 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-06-30 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-06-29 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-06-28 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-06-27 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-06-24 | $35.01 | $35.01 | $35.01 | $35.01 | $17.37 | 0 |
| 2016-06-23 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-22 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-21 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-20 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-17 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-16 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-15 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-14 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-13 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-10 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-09 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-08 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-07 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-06 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-03 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-02 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-06-01 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-31 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-30 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-27 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-26 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-25 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-24 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-23 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-20 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-19 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-18 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-17 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-16 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-13 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-12 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-11 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-10 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-09 | $35.01 | $35.01 | $35.01 | $35.01 | $17.36 | 0 |
| 2016-05-06 | $38.01 | $38.45 | $35.01 | $35.01 | $17.36 | 9,510,040 |
| 2016-05-05 | $38.01 | $39.22 | $37.59 | $37.89 | $18.79 | 7,105,480 |
| 2016-05-04 | $36.92 | $40.30 | $36.24 | $38.69 | $19.19 | 10,228,030 |
| 2016-05-03 | $36.32 | $37.50 | $35.25 | $37.19 | $18.44 | 8,280,690 |
| 2016-05-02 | $36.30 | $36.30 | $36.30 | $36.30 | $18.00 | 0 |
| 2016-04-29 | $37.49 | $37.49 | $36.18 | $36.30 | $18.00 | 6,704,140 |
| 2016-04-28 | $38.08 | $38.77 | $36.00 | $37.85 | $18.77 | 8,310,560 |
| 2016-04-27 | $36.67 | $39.99 | $36.28 | $38.81 | $19.25 | 11,128,800 |
| 2016-04-26 | $37.22 | $37.38 | $35.75 | $36.85 | $18.27 | 8,434,060 |
| 2016-04-25 | $36.80 | $38.35 | $35.53 | $37.21 | $18.45 | 13,740,230 |
| 2016-04-22 | $33.17 | $37.08 | $32.90 | $37.08 | $18.39 | 12,228,880 |
| 2016-04-21 | $32.75 | $34.80 | $32.00 | $33.71 | $16.72 | 6,703,740 |
| 2016-04-20 | $35.00 | $36.28 | $31.81 | $33.06 | $16.39 | 10,239,670 |
| 2016-04-19 | $34.65 | $35.16 | $33.80 | $34.80 | $17.26 | 7,653,070 |
| 2016-04-18 | $33.78 | $35.45 | $33.01 | $34.73 | $17.22 | 9,779,550 |
| 2016-04-15 | $31.75 | $34.52 | $31.30 | $33.83 | $16.78 | 8,403,520 |
| 2016-04-14 | $31.26 | $32.00 | $31.06 | $31.66 | $15.70 | 4,529,450 |
| 2016-04-13 | $31.58 | $31.96 | $30.93 | $31.02 | $15.38 | 6,223,110 |
| 2016-04-12 | $31.87 | $32.45 | $30.70 | $30.90 | $15.32 | 4,358,550 |
| 2016-04-11 | $31.62 | $33.05 | $31.62 | $31.98 | $15.86 | 6,268,530 |
| 2016-04-08 | $31.80 | $32.30 | $30.62 | $31.22 | $15.48 | 6,989,190 |
| 2016-04-07 | $31.02 | $33.02 | $30.17 | $32.62 | $16.18 | 8,375,640 |
| 2016-04-06 | $31.50 | $32.27 | $30.68 | $31.37 | $15.56 | 6,396,810 |
| 2016-04-05 | $30.45 | $31.81 | $30.16 | $31.81 | $15.78 | 6,235,250 |
| 2016-04-04 | $30.34 | $30.34 | $30.34 | $30.34 | $15.05 | 0 |
| 2016-04-01 | $31.30 | $31.40 | $29.81 | $30.34 | $15.05 | 5,099,920 |
| 2016-03-31 | $30.65 | $31.95 | $30.10 | $31.06 | $15.40 | 8,866,260 |
| 2016-03-30 | $28.70 | $30.05 | $28.70 | $30.02 | $14.89 | 6,704,550 |
| 2016-03-29 | $29.05 | $29.36 | $27.88 | $28.33 | $14.05 | 4,032,850 |
| 2016-03-28 | $30.06 | $30.06 | $28.85 | $29.18 | $14.47 | 6,488,410 |
| 2016-03-25 | $29.60 | $29.95 | $28.82 | $29.30 | $14.53 | 5,198,770 |
| 2016-03-24 | $30.80 | $30.80 | $29.58 | $29.59 | $14.67 | 6,932,500 |
| 2016-03-23 | $30.88 | $31.50 | $30.50 | $31.30 | $15.52 | 5,299,600 |
| 2016-03-22 | $31.46 | $31.46 | $30.68 | $30.78 | $15.26 | 5,174,350 |
| 2016-03-21 | $32.61 | $32.76 | $30.80 | $31.82 | $15.78 | 7,321,560 |
| 2016-03-18 | $31.57 | $33.06 | $31.56 | $31.71 | $15.73 | 7,060,520 |
| 2016-03-17 | $28.18 | $30.71 | $28.00 | $30.71 | $15.23 | 6,367,360 |
| 2016-03-16 | $27.82 | $28.57 | $27.20 | $27.92 | $13.85 | 4,500,590 |
| 2016-03-15 | $26.98 | $28.66 | $26.84 | $27.17 | $13.47 | 6,145,170 |
| 2016-03-14 | $24.83 | $26.84 | $24.83 | $26.84 | $13.31 | 4,155,890 |
| 2016-03-11 | $24.37 | $24.96 | $23.34 | $24.40 | $12.10 | 3,346,710 |
| 2016-03-10 | $25.84 | $26.40 | $24.72 | $24.76 | $12.28 | 4,151,710 |
| 2016-03-09 | $25.60 | $27.33 | $25.10 | $25.93 | $12.86 | 4,037,800 |
| 2016-03-08 | $26.45 | $26.96 | $24.45 | $26.20 | $12.99 | 5,452,530 |
| 2016-03-07 | $26.86 | $27.88 | $26.49 | $26.73 | $13.26 | 3,985,510 |
| 2016-03-04 | $29.19 | $29.22 | $26.51 | $26.51 | $13.15 | 4,148,710 |
| 2016-03-03 | $30.01 | $30.49 | $28.76 | $29.45 | $14.60 | 3,415,740 |
| 2016-03-02 | $27.75 | $30.10 | $27.70 | $29.50 | $14.63 | 3,642,400 |
| 2016-03-01 | $27.21 | $28.36 | $26.32 | $28.00 | $13.89 | 2,937,720 |
| 2016-02-29 | $29.00 | $29.93 | $26.25 | $27.10 | $13.44 | 3,690,600 |
| 2016-02-26 | $29.10 | $29.68 | $27.30 | $29.14 | $14.45 | 3,553,320 |
| 2016-02-25 | $31.85 | $31.99 | $28.80 | $28.81 | $14.29 | 5,136,890 |
| 2016-02-24 | $34.35 | $34.90 | $31.50 | $32.00 | $15.87 | 2,934,160 |
| 2016-02-23 | $35.75 | $36.39 | $34.11 | $34.93 | $17.32 | 1,934,930 |
| 2016-02-22 | $35.70 | $36.20 | $35.40 | $35.68 | $17.69 | 2,562,500 |
| 2016-02-19 | $35.28 | $36.60 | $34.77 | $35.40 | $17.56 | 3,239,290 |
| 2016-02-18 | $36.79 | $36.88 | $34.95 | $34.96 | $17.34 | 2,086,820 |
| 2016-02-17 | $36.49 | $37.96 | $35.38 | $36.43 | $18.07 | 2,775,760 |
| 2016-02-16 | $35.40 | $37.00 | $34.82 | $36.48 | $18.09 | 2,076,220 |
| 2016-02-15 | $31.55 | $36.00 | $31.55 | $35.33 | $17.52 | 2,550,150 |
| 2016-02-12 | $34.72 | $34.72 | $34.72 | $34.72 | $17.22 | 0 |
| 2016-02-11 | $34.72 | $34.72 | $34.72 | $34.72 | $17.22 | 0 |
| 2016-02-10 | $34.72 | $34.72 | $34.72 | $34.72 | $17.22 | 0 |
| 2016-02-09 | $34.72 | $34.72 | $34.72 | $34.72 | $17.22 | 0 |
| 2016-02-08 | $34.72 | $34.72 | $34.72 | $34.72 | $17.22 | 0 |
| 2016-02-05 | $34.41 | $35.50 | $34.01 | $34.72 | $17.22 | 2,436,100 |
| 2016-02-04 | $34.30 | $35.49 | $33.41 | $34.40 | $17.06 | 4,148,100 |
| 2016-02-03 | $31.00 | $34.99 | $30.80 | $34.06 | $16.89 | 7,520,430 |
| 2016-02-02 | $29.10 | $31.91 | $29.10 | $31.91 | $15.82 | 7,971,980 |
| 2016-02-01 | $28.78 | $29.90 | $27.21 | $29.01 | $14.39 | 4,577,100 |
| 2016-01-29 | $27.02 | $29.90 | $27.02 | $29.19 | $14.48 | 9,023,250 |
| 2016-01-28 | $29.49 | $31.00 | $29.49 | $29.49 | $14.62 | 12,634,190 |
| 2016-01-27 | $32.77 | $32.77 | $32.77 | $32.77 | $16.25 | 340,100 |
| 2016-01-26 | $36.41 | $36.41 | $36.41 | $36.41 | $18.06 | 674,600 |
| 2016-01-25 | $40.46 | $40.46 | $40.46 | $40.46 | $20.06 | 216,100 |
| 2016-01-22 | $44.96 | $44.96 | $44.96 | $44.96 | $22.30 | 31,400 |
| 2016-01-21 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-20 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-19 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-18 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-15 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-14 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-13 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-12 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-11 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-08 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-07 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-06 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-05 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-04 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2016-01-01 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-31 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-30 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-29 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-28 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-25 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-24 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-23 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-22 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-21 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-18 | $49.96 | $49.96 | $49.96 | $49.96 | $24.78 | 0 |
| 2015-12-17 | $50.50 | $51.53 | $48.75 | $49.96 | $24.78 | 4,209,190 |
| 2015-12-16 | $48.19 | $50.95 | $47.20 | $49.52 | $24.56 | 3,339,530 |
| 2015-12-15 | $47.28 | $48.50 | $46.33 | $47.69 | $23.65 | 2,696,960 |
| 2015-12-14 | $44.03 | $47.49 | $40.85 | $46.70 | $23.16 | 3,103,390 |
| 2015-12-11 | $47.90 | $47.90 | $45.25 | $45.39 | $22.51 | 3,625,230 |
| 2015-12-10 | $47.80 | $48.97 | $46.69 | $47.96 | $23.78 | 2,530,250 |
| 2015-12-09 | $48.20 | $48.86 | $45.55 | $47.90 | $23.75 | 4,696,460 |
| 2015-12-08 | $50.00 | $50.50 | $49.00 | $49.04 | $24.32 | 3,033,700 |
| 2015-12-07 | $51.00 | $51.05 | $47.81 | $50.99 | $25.29 | 4,535,750 |
| 2015-12-04 | $51.29 | $54.00 | $50.00 | $50.52 | $25.05 | 5,088,630 |
| 2015-12-03 | $46.89 | $51.81 | $46.07 | $51.81 | $25.69 | 4,643,260 |
| 2015-12-02 | $48.34 | $48.95 | $44.40 | $47.10 | $23.36 | 6,732,040 |
| 2015-12-01 | $50.86 | $54.65 | $47.00 | $48.83 | $24.22 | 8,101,440 |
| 2015-11-30 | $44.78 | $49.83 | $44.78 | $49.83 | $24.71 | 7,228,320 |
| 2015-11-27 | $46.21 | $49.56 | $44.42 | $45.30 | $22.46 | 9,522,040 |
| 2015-11-26 | $45.00 | $47.87 | $45.00 | $46.72 | $23.17 | 8,869,870 |
| 2015-11-25 | $40.20 | $43.52 | $40.20 | $43.52 | $21.58 | 6,258,920 |
| 2015-11-24 | $39.20 | $39.80 | $38.28 | $39.56 | $19.62 | 2,606,010 |
| 2015-11-23 | $40.00 | $40.31 | $38.85 | $39.06 | $19.37 | 4,610,620 |
| 2015-11-20 | $41.98 | $43.77 | $40.50 | $40.60 | $20.13 | 7,783,690 |
| 2015-11-19 | $39.30 | $42.40 | $38.71 | $42.00 | $20.83 | 6,314,690 |
| 2015-11-18 | $38.72 | $40.75 | $37.51 | $39.21 | $19.44 | 5,191,930 |
| 2015-11-17 | $40.01 | $42.42 | $38.40 | $38.58 | $19.13 | 5,699,330 |
| 2015-11-16 | $37.40 | $39.80 | $37.37 | $39.68 | $19.68 | 3,329,160 |
| 2015-11-13 | $38.40 | $38.71 | $37.00 | $38.33 | $19.01 | 3,026,890 |
| 2015-11-12 | $40.20 | $40.20 | $38.00 | $39.00 | $19.34 | 4,528,350 |
| 2015-11-11 | $39.79 | $40.50 | $38.86 | $40.07 | $19.87 | 4,169,790 |
| 2015-11-10 | $40.50 | $41.30 | $39.01 | $39.56 | $19.62 | 5,468,580 |
| 2015-11-09 | $39.87 | $42.88 | $39.45 | $41.42 | $20.54 | 6,313,830 |
| 2015-11-06 | $39.97 | $40.49 | $38.60 | $40.30 | $19.99 | 7,206,630 |
| 2015-11-05 | $39.80 | $41.38 | $38.76 | $39.59 | $19.63 | 6,905,810 |
| 2015-11-04 | $36.71 | $39.26 | $36.70 | $38.88 | $19.28 | 6,138,780 |
| 2015-11-03 | $35.50 | $37.32 | $35.19 | $36.56 | $18.13 | 3,922,320 |
| 2015-11-02 | $35.98 | $37.57 | $34.82 | $35.79 | $17.75 | 5,737,820 |
| 2015-10-30 | $34.40 | $37.66 | $33.70 | $36.70 | $18.20 | 7,644,930 |
| 2015-10-29 | $35.31 | $36.16 | $33.50 | $34.50 | $17.11 | 5,165,360 |
| 2015-10-28 | $38.06 | $39.31 | $35.01 | $35.40 | $17.56 | 7,231,320 |
| 2015-10-27 | $36.41 | $38.69 | $35.01 | $37.98 | $18.83 | 7,266,030 |
| 2015-10-26 | $37.02 | $38.15 | $35.05 | $37.00 | $18.35 | 10,232,690 |
| 2015-10-23 | $38.49 | $41.00 | $37.00 | $38.20 | $18.94 | 12,538,620 |
| 2015-10-22 | $33.10 | $38.10 | $33.10 | $38.10 | $18.89 | 14,130,510 |
| 2015-10-21 | $33.99 | $37.20 | $33.56 | $34.64 | $17.18 | 16,111,030 |
| 2015-10-20 | $33.30 | $34.50 | $32.20 | $33.82 | $16.77 | 6,781,740 |
| 2015-10-19 | $31.39 | $34.00 | $30.04 | $33.61 | $16.67 | 10,655,690 |
| 2015-10-16 | $31.26 | $31.67 | $30.50 | $31.39 | $15.57 | 5,526,470 |
| 2015-10-15 | $30.49 | $31.62 | $30.16 | $31.59 | $15.67 | 5,241,110 |
| 2015-10-14 | $31.53 | $32.49 | $30.14 | $30.28 | $15.02 | 5,284,340 |
| 2015-10-13 | $33.27 | $33.38 | $31.30 | $32.00 | $15.87 | 5,623,550 |
| 2015-10-12 | $32.52 | $33.95 | $31.15 | $33.36 | $16.54 | 7,422,570 |
| 2015-10-09 | $31.90 | $33.49 | $30.80 | $32.12 | $15.93 | 4,494,990 |
| 2015-10-08 | $31.50 | $33.00 | $30.52 | $32.21 | $15.97 | 4,167,760 |
| 2015-10-07 | $30.13 | $30.13 | $30.13 | $30.13 | $14.94 | 0 |
| 2015-10-06 | $30.13 | $30.13 | $30.13 | $30.13 | $14.94 | 0 |
| 2015-10-05 | $30.13 | $30.13 | $30.13 | $30.13 | $14.94 | 0 |
| 2015-10-02 | $30.13 | $30.13 | $30.13 | $30.13 | $14.94 | 0 |
| 2015-10-01 | $30.13 | $30.13 | $30.13 | $30.13 | $14.94 | 0 |
| 2015-09-30 | $27.93 | $30.83 | $27.93 | $30.13 | $14.94 | 4,900,750 |
| 2015-09-29 | $26.90 | $29.52 | $26.50 | $28.05 | $13.91 | 4,741,930 |
| 2015-09-28 | $25.90 | $27.80 | $24.80 | $27.50 | $13.64 | 3,383,840 |
| 2015-09-25 | $28.68 | $29.20 | $26.10 | $26.10 | $12.94 | 5,876,120 |
| 2015-09-24 | $27.25 | $30.14 | $27.25 | $29.00 | $14.38 | 5,716,000 |
| 2015-09-23 | $27.44 | $28.36 | $26.50 | $27.40 | $13.59 | 5,057,590 |
| 2015-09-22 | $29.20 | $29.87 | $26.65 | $28.22 | $13.99 | 6,483,770 |
| 2015-09-21 | $68.00 | $74.88 | $67.33 | $72.60 | $14.40 | 2,637,280 |
| 2015-09-18 | $63.09 | $69.43 | $63.09 | $69.43 | $13.77 | 2,151,400 |
| 2015-09-17 | $61.01 | $67.00 | $61.00 | $63.12 | $12.52 | 1,997,730 |
| 2015-09-16 | $56.30 | $62.00 | $56.30 | $62.00 | $12.30 | 1,953,950 |
| 2015-09-15 | $55.66 | $59.85 | $55.12 | $56.36 | $11.18 | 1,429,750 |
| 2015-09-14 | $61.61 | $63.48 | $56.07 | $56.66 | $11.24 | 2,446,360 |
| 2015-09-11 | $60.01 | $63.40 | $60.00 | $62.30 | $12.36 | 1,139,290 |
| 2015-09-10 | $61.00 | $64.22 | $59.22 | $61.10 | $12.12 | 2,283,370 |
| 2015-09-09 | $58.00 | $60.74 | $58.00 | $60.74 | $12.05 | 1,891,880 |
| 2015-09-08 | $50.00 | $55.22 | $45.21 | $55.22 | $10.95 | 1,842,640 |
| 2015-09-07 | $50.20 | $50.20 | $50.20 | $50.20 | $9.96 | 0 |
| 2015-09-04 | $50.20 | $50.20 | $50.20 | $50.20 | $9.96 | 0 |
| 2015-09-03 | $50.20 | $50.20 | $50.20 | $50.20 | $9.96 | 0 |
| 2015-09-02 | $50.20 | $50.20 | $50.20 | $50.20 | $9.96 | 0 |
| 2015-09-01 | $50.20 | $50.20 | $50.20 | $50.20 | $9.96 | 0 |
| 2015-08-31 | $50.20 | $50.20 | $50.20 | $50.20 | $9.96 | 0 |
| 2015-08-28 | $50.20 | $50.20 | $50.20 | $50.20 | $9.96 | 0 |
| 2015-08-27 | $50.20 | $50.20 | $50.20 | $50.20 | $9.96 | 0 |
| 2015-08-26 | $49.49 | $53.61 | $47.58 | $50.20 | $9.96 | 2,425,110 |
| 2015-08-25 | $49.18 | $56.50 | $48.74 | $48.74 | $9.67 | 2,148,190 |
| 2015-08-24 | $57.03 | $57.03 | $54.16 | $54.16 | $10.74 | 1,848,800 |
| 2015-08-21 | $62.01 | $64.99 | $59.00 | $60.18 | $11.94 | 997,490 |
| 2015-08-20 | $65.20 | $66.50 | $63.20 | $63.80 | $12.66 | 739,000 |
| 2015-08-19 | $62.00 | $67.00 | $59.03 | $66.50 | $13.19 | 1,737,580 |
| 2015-08-18 | $71.95 | $72.00 | $64.22 | $64.93 | $12.88 | 1,543,510 |
| 2015-08-17 | $73.01 | $73.80 | $69.66 | $71.36 | $14.16 | 1,018,690 |
| 2015-08-14 | $74.00 | $75.94 | $72.00 | $74.31 | $14.74 | 1,450,310 |
| 2015-08-13 | $67.15 | $72.81 | $67.15 | $72.81 | $14.44 | 1,496,890 |
| 2015-08-12 | $69.33 | $70.97 | $66.78 | $66.88 | $13.27 | 1,288,350 |
| 2015-08-11 | $73.03 | $73.35 | $70.02 | $70.80 | $14.04 | 2,095,960 |
| 2015-08-10 | $69.50 | $74.43 | $68.00 | $73.03 | $14.49 | 2,091,850 |
| 2015-08-07 | $65.00 | $69.90 | $64.60 | $67.70 | $13.43 | 1,342,510 |
| 2015-08-06 | $63.66 | $66.26 | $62.80 | $64.11 | $12.72 | 1,174,650 |
| 2015-08-05 | $63.99 | $68.57 | $63.28 | $65.90 | $13.07 | 2,502,940 |
| 2015-08-04 | $57.94 | $63.25 | $57.32 | $63.25 | $12.55 | 2,728,110 |
| 2015-08-03 | $61.40 | $64.37 | $57.21 | $57.50 | $11.41 | 1,987,850 |
| 2015-07-31 | $61.00 | $66.00 | $59.52 | $63.57 | $12.61 | 1,806,050 |
| 2015-07-30 | $66.50 | $67.19 | $62.80 | $63.13 | $12.52 | 2,476,490 |
| 2015-07-29 | $67.80 | $67.89 | $59.61 | $67.80 | $13.45 | 3,788,000 |
| 2015-07-28 | $65.88 | $69.90 | $62.96 | $65.90 | $13.07 | 3,228,750 |
| 2015-07-27 | $73.81 | $78.98 | $69.78 | $69.78 | $13.84 | 4,912,290 |
| 2015-07-24 | $81.31 | $87.40 | $76.51 | $77.53 | $15.38 | 2,758,640 |
| 2015-07-23 | $80.00 | $82.50 | $77.12 | $80.85 | $16.04 | 2,020,430 |
| 2015-07-22 | $80.00 | $83.22 | $77.50 | $79.31 | $15.73 | 3,009,820 |
| 2015-07-21 | $76.63 | $86.38 | $76.00 | $82.20 | $16.31 | 5,225,510 |
| 2015-07-20 | $69.50 | $78.53 | $69.50 | $78.53 | $15.58 | 3,065,800 |
| 2015-07-17 | $66.20 | $72.69 | $66.10 | $71.39 | $14.16 | 2,886,510 |
| 2015-07-16 | $59.00 | $67.00 | $54.88 | $66.09 | $13.11 | 3,804,400 |
MIG Technology Inc (300242) News Headlines
Recent MIG Technology Inc (300242) News
Similar Companies to MIG Technology Inc (300242) 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 | -- | -- | -- |