Shenzhen Liantronics Company Ltd (300269) Exchange: SHE
Data as of July 17, 2025
$6.17 ($0.72) 13.21%
Shenzhen Liantronics Company Ltd - Daily Information
Click for more stock information on Shenzhen Liantronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.44 |
| Previous Close | $6.17 |
| High | $6.33 |
| Low | $5.31 |
| Adjusted Open | $5.44 |
| Previous Adjusted Close | $6.17 |
| Adjusted High | $6.33 |
| Adjusted Low | $5.31 |
About Shenzhen Liantronics Company Ltd (300269)
Shenzhen Liantronics Co., Ltd is a supplier of system solutions of lighting emitting diode (LED) full-color display application products. The Company's system solutions mainly include program design, product manufacturing, engineering servicing, technical support and product leasing, among others. The Company's products can be divided into full-color LED, monochromatic LED and bi-color LED. The Company's LED full-color display products are primarily applied in indoor and outdoor advertising media, stage entertainment, government and enterprise marketing, as well as stadium and gymnasium, as well as other fields. The Company distributes its products in domestic market and to overseas markets.
Invest in Shenzhen Liantronics Company Ltd (300269)
Historical Stock Data for Shenzhen Liantronics Company Ltd (300269)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $5.44 | $6.33 | $5.31 | $6.17 | $6.17 | 209,380,090 |
| 2025-06-19 | $4.91 | $5.90 | $4.75 | $5.45 | $5.45 | 220,996,720 |
| 2025-06-18 | $4.21 | $5.00 | $4.21 | $5.00 | $5.00 | 156,393,070 |
| 2025-06-17 | $4.17 | $4.36 | $4.13 | $4.17 | $4.17 | 37,020,100 |
| 2025-06-13 | $4.17 | $4.18 | $4.03 | $4.07 | $4.07 | 16,343,000 |
| 2025-06-12 | $4.16 | $4.20 | $4.13 | $4.18 | $4.18 | 14,392,900 |
| 2025-06-11 | $4.09 | $4.23 | $4.08 | $4.15 | $4.15 | 18,430,700 |
| 2025-06-10 | $4.12 | $4.14 | $3.99 | $4.09 | $4.09 | 14,957,600 |
| 2025-06-09 | $4.07 | $4.13 | $4.06 | $4.11 | $4.11 | 13,155,100 |
| 2025-06-06 | $4.03 | $4.08 | $3.99 | $4.07 | $4.07 | 13,987,100 |
| 2025-06-05 | $4.00 | $4.10 | $3.98 | $4.03 | $4.03 | 18,423,500 |
| 2025-06-04 | $3.98 | $4.03 | $3.95 | $4.01 | $4.01 | 10,746,400 |
| 2025-06-03 | $3.91 | $4.03 | $3.90 | $3.96 | $3.96 | 12,883,900 |
| 2025-05-30 | $4.01 | $4.04 | $3.91 | $3.93 | $3.93 | 12,839,800 |
| 2025-05-29 | $3.90 | $4.03 | $3.89 | $4.02 | $4.02 | 14,050,100 |
| 2025-05-28 | $3.94 | $3.99 | $3.89 | $3.91 | $3.91 | 9,639,600 |
| 2025-05-27 | $3.96 | $3.97 | $3.91 | $3.95 | $3.95 | 10,112,100 |
| 2025-05-26 | $3.88 | $3.96 | $3.83 | $3.95 | $3.95 | 11,290,900 |
| 2025-05-23 | $3.92 | $3.98 | $3.84 | $3.84 | $3.84 | 12,491,000 |
| 2025-05-22 | $3.96 | $4.04 | $3.91 | $3.93 | $3.93 | 11,367,100 |
| 2025-05-21 | $4.06 | $4.09 | $3.93 | $3.97 | $3.97 | 16,104,500 |
| 2025-05-20 | $4.03 | $4.11 | $4.00 | $4.08 | $4.08 | 15,416,600 |
| 2025-05-19 | $3.94 | $4.08 | $3.87 | $4.02 | $4.02 | 18,726,500 |
| 2025-05-16 | $3.89 | $3.96 | $3.87 | $3.91 | $3.91 | 9,893,100 |
| 2025-05-15 | $3.93 | $3.97 | $3.88 | $3.92 | $3.92 | 9,800,100 |
| 2025-05-14 | $3.94 | $3.99 | $3.89 | $3.95 | $3.95 | 10,769,500 |
| 2025-05-13 | $4.03 | $4.05 | $3.93 | $3.94 | $3.94 | 13,592,500 |
| 2025-05-12 | $4.02 | $4.02 | $3.95 | $3.98 | $3.98 | 11,312,700 |
| 2025-05-09 | $4.02 | $4.03 | $3.93 | $3.96 | $3.96 | 14,402,000 |
| 2025-05-08 | $3.88 | $4.06 | $3.87 | $4.02 | $4.02 | 22,351,800 |
| 2025-05-07 | $3.91 | $3.95 | $3.85 | $3.91 | $3.91 | 15,858,100 |
| 2025-05-06 | $3.76 | $3.88 | $3.76 | $3.88 | $3.88 | 16,730,400 |
| 2025-04-30 | $3.63 | $3.76 | $3.63 | $3.72 | $3.72 | 11,514,020 |
| 2025-04-29 | $3.54 | $3.69 | $3.51 | $3.65 | $3.65 | 14,018,100 |
| 2025-04-28 | $3.59 | $3.60 | $3.44 | $3.59 | $3.59 | 20,470,030 |
| 2025-04-25 | $3.61 | $3.73 | $3.60 | $3.64 | $3.64 | 12,933,700 |
| 2025-04-24 | $3.72 | $3.74 | $3.60 | $3.63 | $3.63 | 12,576,300 |
| 2025-04-23 | $3.67 | $3.73 | $3.65 | $3.70 | $3.70 | 14,540,700 |
| 2025-04-22 | $3.63 | $3.69 | $3.59 | $3.63 | $3.63 | 13,077,600 |
| 2025-04-21 | $3.51 | $3.67 | $3.46 | $3.64 | $3.64 | 16,353,600 |
| 2025-04-18 | $3.53 | $3.56 | $3.45 | $3.51 | $3.51 | 12,973,600 |
| 2025-04-17 | $3.44 | $3.58 | $3.42 | $3.53 | $3.53 | 18,612,000 |
| 2025-04-16 | $3.62 | $3.63 | $3.36 | $3.43 | $3.43 | 25,266,900 |
| 2025-04-15 | $3.46 | $3.59 | $3.46 | $3.58 | $3.58 | 22,616,300 |
| 2025-04-14 | $3.46 | $3.52 | $3.43 | $3.46 | $3.46 | 14,715,200 |
| 2025-04-11 | $3.31 | $3.41 | $3.29 | $3.39 | $3.39 | 14,643,200 |
| 2025-04-10 | $3.33 | $3.44 | $3.31 | $3.33 | $3.33 | 21,612,500 |
| 2025-04-09 | $3.05 | $3.28 | $2.80 | $3.23 | $3.23 | 25,615,200 |
| 2025-04-08 | $3.00 | $3.25 | $2.99 | $3.10 | $3.10 | 21,285,980 |
| 2025-04-07 | $3.51 | $3.51 | $2.95 | $3.03 | $3.03 | 28,896,500 |
| 2025-04-03 | $3.64 | $3.72 | $3.62 | $3.69 | $3.69 | 10,145,110 |
| 2025-04-02 | $3.71 | $3.75 | $3.66 | $3.67 | $3.67 | 8,989,000 |
| 2025-04-01 | $3.68 | $3.77 | $3.67 | $3.70 | $3.70 | 13,529,500 |
| 2025-03-31 | $3.65 | $3.75 | $3.58 | $3.68 | $3.68 | 16,581,390 |
| 2025-03-28 | $3.83 | $3.87 | $3.77 | $3.77 | $3.77 | 11,219,900 |
| 2025-03-27 | $3.84 | $3.88 | $3.75 | $3.85 | $3.85 | 13,206,200 |
| 2025-03-26 | $3.81 | $3.92 | $3.81 | $3.88 | $3.88 | 13,354,510 |
| 2025-03-25 | $3.88 | $3.89 | $3.78 | $3.84 | $3.84 | 16,561,700 |
| 2025-03-24 | $4.14 | $4.16 | $3.80 | $3.90 | $3.90 | 35,355,000 |
| 2025-03-21 | $4.27 | $4.30 | $4.13 | $4.14 | $4.14 | 25,081,300 |
| 2025-03-20 | $4.23 | $4.49 | $4.20 | $4.30 | $4.30 | 35,851,110 |
| 2025-03-19 | $4.33 | $4.34 | $4.22 | $4.25 | $4.25 | 13,855,800 |
| 2025-03-18 | $4.36 | $4.42 | $4.31 | $4.35 | $4.35 | 15,982,200 |
| 2025-03-17 | $4.30 | $4.43 | $4.30 | $4.36 | $4.36 | 25,449,420 |
| 2025-03-14 | $4.16 | $4.30 | $4.10 | $4.30 | $4.30 | 22,432,600 |
| 2025-03-13 | $4.28 | $4.29 | $4.09 | $4.17 | $4.17 | 23,585,200 |
| 2025-03-12 | $4.21 | $4.34 | $4.20 | $4.29 | $4.29 | 24,793,230 |
| 2025-03-11 | $4.12 | $4.30 | $4.08 | $4.21 | $4.21 | 19,597,920 |
| 2025-03-10 | $4.24 | $4.29 | $4.13 | $4.18 | $4.18 | 16,700,200 |
| 2025-03-07 | $4.33 | $4.38 | $4.21 | $4.24 | $4.24 | 20,410,300 |
| 2025-03-06 | $4.20 | $4.37 | $4.20 | $4.33 | $4.33 | 23,179,500 |
| 2025-03-05 | $4.23 | $4.23 | $4.08 | $4.20 | $4.20 | 17,564,800 |
| 2025-03-04 | $4.13 | $4.25 | $4.10 | $4.23 | $4.23 | 14,373,750 |
| 2025-03-03 | $4.19 | $4.28 | $4.11 | $4.14 | $4.14 | 19,176,800 |
| 2025-02-28 | $4.38 | $4.44 | $4.17 | $4.18 | $4.18 | 23,538,000 |
| 2025-02-27 | $4.44 | $4.56 | $4.31 | $4.38 | $4.38 | 27,122,300 |
| 2025-02-26 | $4.40 | $4.50 | $4.35 | $4.47 | $4.47 | 30,205,000 |
| 2025-02-25 | $4.28 | $4.44 | $4.25 | $4.38 | $4.38 | 26,732,400 |
| 2025-02-24 | $4.28 | $4.40 | $4.20 | $4.35 | $4.35 | 27,452,700 |
| 2025-02-20 | $4.21 | $4.43 | $4.21 | $4.38 | $4.38 | 30,574,400 |
| 2025-02-19 | $4.07 | $4.21 | $4.07 | $4.20 | $4.20 | 17,181,500 |
| 2025-02-18 | $4.38 | $4.39 | $4.08 | $4.09 | $4.09 | 28,883,030 |
| 2025-02-17 | $4.29 | $4.44 | $4.26 | $4.40 | $4.40 | 23,269,590 |
| 2025-02-14 | $4.30 | $4.32 | $4.22 | $4.25 | $4.25 | 17,272,710 |
| 2025-02-13 | $4.31 | $4.40 | $4.21 | $4.30 | $4.30 | 23,002,300 |
| 2025-02-12 | $4.30 | $4.35 | $4.26 | $4.32 | $4.32 | 16,061,700 |
| 2025-02-11 | $4.35 | $4.36 | $4.26 | $4.31 | $4.31 | 17,085,200 |
| 2025-02-10 | $4.24 | $4.35 | $4.24 | $4.35 | $4.35 | 21,084,600 |
| 2025-02-07 | $4.18 | $4.30 | $4.15 | $4.24 | $4.24 | 22,492,670 |
| 2025-02-06 | $4.10 | $4.22 | $4.02 | $4.18 | $4.18 | 20,810,760 |
| 2025-02-05 | $3.97 | $4.10 | $3.96 | $4.06 | $4.06 | 17,545,900 |
| 2025-01-27 | $4.03 | $4.05 | $3.88 | $3.91 | $3.91 | 11,299,800 |
| 2025-01-24 | $3.91 | $4.02 | $3.87 | $3.99 | $3.99 | 13,392,500 |
| 2025-01-23 | $4.05 | $4.14 | $3.93 | $3.94 | $3.94 | 16,101,200 |
| 2025-01-22 | $4.01 | $4.05 | $3.96 | $3.98 | $3.98 | 11,098,900 |
| 2025-01-21 | $4.15 | $4.17 | $3.99 | $4.04 | $4.04 | 16,117,800 |
| 2025-01-20 | $4.16 | $4.18 | $4.06 | $4.12 | $4.12 | 14,156,160 |
| 2025-01-17 | $4.12 | $4.15 | $4.04 | $4.10 | $4.10 | 17,320,350 |
| 2025-01-16 | $4.13 | $4.27 | $4.10 | $4.14 | $4.14 | 22,881,100 |
| 2025-01-15 | $4.16 | $4.19 | $4.02 | $4.12 | $4.12 | 26,872,500 |
| 2025-01-14 | $3.86 | $4.08 | $3.82 | $4.07 | $4.07 | 24,038,830 |
| 2025-01-13 | $3.66 | $3.83 | $3.60 | $3.80 | $3.80 | 16,337,530 |
| 2025-01-09 | $3.96 | $4.03 | $3.92 | $3.96 | $3.96 | 17,474,600 |
| 2025-01-08 | $3.88 | $3.99 | $3.77 | $3.96 | $3.96 | 22,916,580 |
| 2025-01-07 | $3.72 | $3.89 | $3.68 | $3.88 | $3.88 | 24,454,900 |
| 2025-01-06 | $3.91 | $3.97 | $3.63 | $3.67 | $3.67 | 26,313,670 |
| 2025-01-03 | $3.96 | $4.10 | $3.85 | $3.98 | $3.98 | 31,210,270 |
| 2025-01-02 | $3.98 | $4.10 | $3.86 | $3.95 | $3.95 | 20,809,800 |
| 2024-12-31 | $4.16 | $4.16 | $3.96 | $3.98 | $3.98 | 21,400,130 |
| 2024-12-30 | $4.25 | $4.28 | $4.07 | $4.12 | $4.12 | 24,767,100 |
| 2024-12-27 | $4.20 | $4.58 | $4.18 | $4.32 | $4.32 | 27,653,400 |
| 2024-12-26 | $4.21 | $4.30 | $4.17 | $4.25 | $4.25 | 20,953,400 |
| 2024-12-25 | $4.49 | $4.49 | $4.16 | $4.18 | $4.18 | 33,428,500 |
| 2024-12-24 | $4.70 | $4.70 | $4.31 | $4.53 | $4.53 | 39,766,400 |
| 2024-12-23 | $5.12 | $5.18 | $4.57 | $4.68 | $4.68 | 46,515,150 |
| 2024-12-20 | $4.90 | $5.26 | $4.88 | $5.16 | $5.16 | 41,391,430 |
| 2024-12-19 | $4.90 | $5.00 | $4.75 | $4.91 | $4.91 | 33,690,000 |
| 2024-12-18 | $5.00 | $5.16 | $4.85 | $5.02 | $5.02 | 32,006,630 |
| 2024-12-17 | $5.54 | $5.57 | $5.02 | $5.11 | $5.11 | 56,426,770 |
| 2024-12-16 | $5.39 | $5.79 | $5.25 | $5.63 | $5.63 | 73,657,620 |
| 2024-12-13 | $5.30 | $5.64 | $5.26 | $5.41 | $5.41 | 67,466,610 |
| 2024-12-12 | $5.38 | $5.38 | $5.23 | $5.35 | $5.35 | 44,466,200 |
| 2024-12-11 | $5.14 | $5.43 | $5.13 | $5.43 | $5.43 | 65,159,600 |
| 2024-12-10 | $5.31 | $5.38 | $5.15 | $5.17 | $5.17 | 47,750,570 |
| 2024-12-09 | $5.14 | $5.32 | $5.05 | $5.15 | $5.15 | 40,280,800 |
| 2024-12-06 | $5.01 | $5.23 | $4.91 | $5.13 | $5.13 | 47,725,490 |
| 2024-12-05 | $4.98 | $5.33 | $4.98 | $5.08 | $5.08 | 50,397,430 |
| 2024-12-04 | $5.36 | $5.85 | $4.90 | $4.96 | $4.96 | 86,360,360 |
| 2024-12-03 | $4.97 | $5.35 | $4.95 | $5.23 | $5.23 | 70,423,420 |
| 2024-12-02 | $4.95 | $5.10 | $4.95 | $5.00 | $5.00 | 51,505,240 |
| 2024-11-29 | $4.80 | $5.03 | $4.72 | $4.99 | $4.99 | 56,414,140 |
| 2024-11-28 | $4.64 | $5.00 | $4.62 | $4.80 | $4.80 | 44,192,690 |
| 2024-11-27 | $4.58 | $4.67 | $4.43 | $4.67 | $4.67 | 25,912,210 |
| 2024-11-26 | $4.78 | $4.91 | $4.61 | $4.64 | $4.64 | 28,506,100 |
| 2024-11-25 | $4.61 | $4.86 | $4.48 | $4.85 | $4.85 | 34,559,200 |
| 2024-11-22 | $4.85 | $5.02 | $4.60 | $4.62 | $4.62 | 42,783,200 |
| 2024-11-21 | $4.84 | $5.00 | $4.72 | $4.92 | $4.92 | 45,888,600 |
| 2024-11-20 | $4.56 | $4.85 | $4.48 | $4.85 | $4.85 | 41,078,800 |
| 2024-11-19 | $4.47 | $4.58 | $4.38 | $4.56 | $4.56 | 27,721,220 |
| 2024-11-18 | $4.76 | $4.80 | $4.35 | $4.37 | $4.37 | 34,707,490 |
| 2024-11-15 | $4.70 | $4.92 | $4.70 | $4.74 | $4.74 | 33,673,950 |
| 2024-11-14 | $4.93 | $4.96 | $4.71 | $4.73 | $4.73 | 26,912,220 |
| 2024-11-13 | $4.96 | $5.00 | $4.78 | $4.96 | $4.96 | 31,232,970 |
| 2024-11-12 | $5.25 | $5.25 | $4.92 | $5.00 | $5.00 | 50,915,390 |
| 2024-11-11 | $5.13 | $5.38 | $5.12 | $5.22 | $5.22 | 63,330,850 |
| 2024-11-08 | $5.00 | $5.87 | $4.87 | $5.22 | $5.22 | 100,567,260 |
| 2024-11-07 | $4.60 | $5.14 | $4.50 | $5.02 | $5.02 | 67,990,600 |
| 2024-11-06 | $4.65 | $4.88 | $4.56 | $4.69 | $4.69 | 50,530,200 |
| 2024-11-05 | $4.40 | $4.65 | $4.36 | $4.59 | $4.59 | 45,142,100 |
| 2024-11-04 | $4.31 | $4.52 | $4.31 | $4.43 | $4.43 | 42,012,300 |
| 2024-11-01 | $4.88 | $4.93 | $4.38 | $4.40 | $4.40 | 79,171,600 |
| 2024-10-31 | $5.19 | $5.23 | $4.95 | $4.96 | $4.96 | 98,866,700 |
| 2024-10-30 | $4.53 | $5.50 | $4.33 | $5.18 | $5.18 | 128,841,510 |
| 2024-10-29 | $4.55 | $4.95 | $4.38 | $4.59 | $4.59 | 105,365,530 |
| 2024-10-28 | $4.15 | $4.45 | $4.12 | $4.44 | $4.44 | 63,776,800 |
| 2024-10-25 | $4.05 | $4.25 | $4.05 | $4.16 | $4.16 | 50,576,700 |
| 2024-10-24 | $4.10 | $4.20 | $4.00 | $4.06 | $4.06 | 31,737,900 |
| 2024-10-23 | $4.07 | $4.29 | $4.05 | $4.11 | $4.11 | 47,413,660 |
| 2024-10-22 | $4.24 | $4.30 | $4.05 | $4.11 | $4.11 | 55,571,570 |
| 2024-10-21 | $4.10 | $4.29 | $4.00 | $4.23 | $4.23 | 61,432,400 |
| 2024-10-18 | $3.90 | $4.13 | $3.81 | $4.04 | $4.04 | 55,685,660 |
| 2024-10-17 | $3.89 | $4.03 | $3.86 | $3.91 | $3.91 | 38,595,930 |
| 2024-10-16 | $3.80 | $4.00 | $3.77 | $3.90 | $3.90 | 41,081,240 |
| 2024-10-15 | $3.82 | $4.14 | $3.70 | $3.91 | $3.91 | 59,449,100 |
| 2024-10-14 | $3.62 | $3.81 | $3.56 | $3.80 | $3.80 | 38,087,130 |
| 2024-10-11 | $3.93 | $3.93 | $3.54 | $3.62 | $3.62 | 50,945,800 |
| 2024-10-10 | $3.78 | $4.07 | $3.78 | $3.95 | $3.95 | 65,473,180 |
| 2024-10-09 | $4.29 | $4.30 | $3.71 | $3.71 | $3.71 | 93,989,520 |
| 2024-10-08 | $4.66 | $4.67 | $4.13 | $4.55 | $4.55 | 103,107,660 |
| 2024-09-30 | $3.50 | $3.91 | $3.43 | $3.89 | $3.89 | 81,728,570 |
| 2024-09-27 | $3.18 | $3.43 | $3.13 | $3.30 | $3.30 | 52,978,900 |
| 2024-09-26 | $2.98 | $3.12 | $2.97 | $3.11 | $3.11 | 42,149,600 |
| 2024-09-25 | $3.00 | $3.09 | $2.97 | $3.01 | $3.01 | 37,702,610 |
| 2024-09-24 | $2.90 | $2.98 | $2.84 | $2.98 | $2.98 | 30,475,300 |
| 2024-09-23 | $2.82 | $2.92 | $2.76 | $2.90 | $2.90 | 23,835,540 |
| 2024-09-20 | $2.84 | $2.88 | $2.81 | $2.84 | $2.84 | 16,772,710 |
| 2024-09-19 | $2.78 | $2.85 | $2.72 | $2.82 | $2.82 | 21,417,600 |
| 2024-09-18 | $2.82 | $2.82 | $2.70 | $2.74 | $2.74 | 18,401,020 |
| 2024-09-13 | $2.86 | $2.88 | $2.79 | $2.82 | $2.82 | 18,970,720 |
| 2024-09-12 | $2.91 | $2.93 | $2.85 | $2.86 | $2.86 | 18,531,900 |
| 2024-09-11 | $2.96 | $2.96 | $2.88 | $2.90 | $2.90 | 17,735,300 |
| 2024-09-10 | $2.92 | $2.96 | $2.85 | $2.95 | $2.95 | 23,258,600 |
| 2024-09-09 | $2.88 | $2.95 | $2.83 | $2.91 | $2.91 | 22,338,710 |
| 2024-09-06 | $2.95 | $3.01 | $2.86 | $2.89 | $2.89 | 32,054,900 |
| 2024-09-05 | $2.98 | $3.02 | $2.91 | $2.97 | $2.97 | 36,655,300 |
| 2024-09-04 | $3.03 | $3.18 | $2.88 | $3.03 | $3.03 | 61,618,930 |
| 2024-09-03 | $3.00 | $3.20 | $2.97 | $3.07 | $3.07 | 64,104,000 |
| 2024-09-02 | $2.95 | $3.12 | $2.93 | $3.07 | $3.07 | 78,497,400 |
| 2024-08-30 | $2.87 | $3.02 | $2.86 | $2.97 | $2.97 | 64,035,000 |
| 2024-08-29 | $2.69 | $2.97 | $2.68 | $2.90 | $2.90 | 63,215,900 |
| 2024-08-28 | $2.71 | $2.79 | $2.70 | $2.77 | $2.77 | 28,453,900 |
| 2024-08-27 | $2.84 | $2.85 | $2.72 | $2.73 | $2.73 | 42,593,930 |
| 2024-08-26 | $2.84 | $2.94 | $2.76 | $2.90 | $2.90 | 54,828,000 |
| 2024-08-23 | $2.85 | $2.88 | $2.73 | $2.82 | $2.82 | 47,577,830 |
| 2024-08-22 | $2.97 | $3.00 | $2.83 | $2.85 | $2.85 | 60,515,200 |
| 2024-08-21 | $2.99 | $3.16 | $2.92 | $2.94 | $2.94 | 77,910,230 |
| 2024-08-20 | $3.28 | $3.32 | $2.96 | $2.99 | $2.99 | 104,362,110 |
| 2024-08-19 | $3.50 | $3.61 | $3.11 | $3.33 | $3.33 | 128,281,000 |
| 2024-08-16 | $3.88 | $4.54 | $3.52 | $3.64 | $3.64 | 193,889,950 |
| 2024-08-15 | $3.20 | $4.00 | $3.15 | $4.00 | $4.00 | 173,346,950 |
| 2024-08-14 | $3.25 | $3.70 | $3.10 | $3.33 | $3.33 | 160,194,410 |
| 2024-08-13 | $2.58 | $3.13 | $2.47 | $3.13 | $3.13 | 64,698,340 |
| 2024-08-12 | $2.67 | $2.68 | $2.52 | $2.61 | $2.61 | 62,061,830 |
| 2024-08-09 | $2.54 | $2.99 | $2.49 | $2.75 | $2.75 | 70,814,570 |
| 2024-08-08 | $2.48 | $2.75 | $2.42 | $2.57 | $2.57 | 47,794,020 |
| 2024-08-07 | $2.46 | $2.53 | $2.44 | $2.46 | $2.46 | 12,438,200 |
| 2024-08-06 | $2.43 | $2.49 | $2.41 | $2.48 | $2.48 | 14,566,100 |
| 2024-08-05 | $2.45 | $2.51 | $2.38 | $2.38 | $2.38 | 15,071,300 |
| 2024-08-02 | $2.55 | $2.57 | $2.45 | $2.47 | $2.47 | 15,484,700 |
| 2024-08-01 | $2.53 | $2.56 | $2.51 | $2.54 | $2.54 | 13,835,900 |
| 2024-07-31 | $2.46 | $2.53 | $2.42 | $2.53 | $2.53 | 16,404,910 |
| 2024-07-30 | $2.39 | $2.46 | $2.35 | $2.46 | $2.46 | 17,477,060 |
| 2024-07-29 | $2.34 | $2.42 | $2.27 | $2.40 | $2.40 | 17,193,100 |
| 2024-07-26 | $2.24 | $2.32 | $2.22 | $2.32 | $2.32 | 15,225,200 |
| 2024-07-25 | $2.21 | $2.29 | $2.18 | $2.23 | $2.23 | 11,532,700 |
| 2024-07-24 | $2.30 | $2.35 | $2.25 | $2.25 | $2.25 | 11,781,800 |
| 2024-07-23 | $2.38 | $2.42 | $2.32 | $2.33 | $2.33 | 12,560,400 |
| 2024-07-22 | $2.30 | $2.39 | $2.28 | $2.38 | $2.38 | 17,656,900 |
| 2024-07-19 | $2.30 | $2.36 | $2.28 | $2.30 | $2.30 | 11,234,000 |
| 2024-07-18 | $2.35 | $2.35 | $2.27 | $2.32 | $2.32 | 14,379,900 |
| 2024-07-17 | $2.44 | $2.46 | $2.36 | $2.36 | $2.36 | 11,256,300 |
| 2024-07-16 | $2.43 | $2.45 | $2.40 | $2.43 | $2.43 | 10,522,900 |
| 2024-07-15 | $2.49 | $2.52 | $2.39 | $2.41 | $2.41 | 14,926,900 |
| 2024-07-12 | $2.55 | $2.56 | $2.47 | $2.49 | $2.49 | 16,613,500 |
| 2024-07-11 | $2.43 | $2.56 | $2.42 | $2.55 | $2.55 | 27,297,000 |
| 2024-07-10 | $2.39 | $2.49 | $2.30 | $2.38 | $2.38 | 23,701,600 |
| 2024-07-09 | $2.42 | $2.46 | $2.33 | $2.41 | $2.41 | 20,739,050 |
| 2024-07-08 | $2.56 | $2.59 | $2.41 | $2.42 | $2.42 | 17,591,400 |
| 2024-07-05 | $2.42 | $2.57 | $2.36 | $2.54 | $2.54 | 25,235,310 |
| 2024-07-04 | $2.57 | $2.60 | $2.42 | $2.43 | $2.43 | 21,796,660 |
| 2024-07-03 | $2.58 | $2.63 | $2.52 | $2.59 | $2.59 | 16,816,400 |
| 2024-07-02 | $2.53 | $2.62 | $2.50 | $2.59 | $2.59 | 20,129,500 |
| 2024-07-01 | $2.51 | $2.54 | $2.42 | $2.49 | $2.49 | 13,551,850 |
| 2024-06-28 | $2.53 | $2.61 | $2.50 | $2.51 | $2.51 | 15,523,800 |
| 2024-06-27 | $2.55 | $2.61 | $2.52 | $2.53 | $2.53 | 14,604,000 |
| 2024-06-26 | $2.37 | $2.57 | $2.37 | $2.55 | $2.55 | 20,027,200 |
| 2024-06-25 | $2.38 | $2.44 | $2.36 | $2.40 | $2.40 | 15,973,400 |
| 2024-06-24 | $2.49 | $2.49 | $2.37 | $2.39 | $2.39 | 19,999,800 |
| 2024-06-21 | $2.57 | $2.58 | $2.49 | $2.51 | $2.51 | 12,915,670 |
| 2024-06-20 | $2.72 | $2.72 | $2.56 | $2.56 | $2.56 | 20,528,300 |
| 2024-06-19 | $2.75 | $2.81 | $2.71 | $2.71 | $2.71 | 16,398,700 |
| 2024-06-18 | $2.69 | $2.75 | $2.67 | $2.74 | $2.74 | 23,550,220 |
| 2024-06-17 | $2.77 | $2.83 | $2.66 | $2.71 | $2.71 | 27,147,900 |
| 2024-06-14 | $2.77 | $2.78 | $2.63 | $2.67 | $2.67 | 24,662,350 |
| 2024-06-13 | $2.74 | $2.84 | $2.71 | $2.73 | $2.73 | 28,313,100 |
| 2024-06-12 | $2.77 | $2.90 | $2.73 | $2.75 | $2.75 | 47,577,600 |
| 2024-06-11 | $2.55 | $2.76 | $2.40 | $2.74 | $2.74 | 50,456,600 |
| 2024-06-07 | $2.43 | $2.70 | $2.43 | $2.56 | $2.56 | 58,812,220 |
| 2024-06-06 | $2.51 | $2.69 | $2.25 | $2.34 | $2.34 | 73,964,530 |
| 2024-06-05 | $2.36 | $2.76 | $2.36 | $2.58 | $2.58 | 63,432,550 |
| 2024-06-04 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 8,528,200 |
| 2024-06-03 | $3.55 | $3.56 | $3.36 | $3.39 | $3.39 | 20,163,570 |
| 2024-05-31 | $3.43 | $3.57 | $3.43 | $3.54 | $3.54 | 20,300,420 |
| 2024-05-30 | $3.44 | $3.48 | $3.39 | $3.41 | $3.41 | 16,013,600 |
| 2024-05-29 | $3.49 | $3.58 | $3.44 | $3.48 | $3.48 | 18,448,000 |
| 2024-05-28 | $3.57 | $3.61 | $3.51 | $3.54 | $3.54 | 13,111,700 |
| 2024-05-27 | $3.57 | $3.62 | $3.49 | $3.60 | $3.60 | 16,635,750 |
| 2024-05-24 | $3.66 | $3.71 | $3.55 | $3.56 | $3.56 | 19,431,700 |
| 2024-05-23 | $3.80 | $3.81 | $3.60 | $3.63 | $3.63 | 29,416,800 |
| 2024-05-22 | $3.82 | $3.91 | $3.76 | $3.81 | $3.81 | 33,168,300 |
| 2024-05-21 | $3.81 | $3.98 | $3.74 | $3.89 | $3.89 | 44,988,900 |
| 2024-05-20 | $3.89 | $4.19 | $3.85 | $3.85 | $3.85 | 56,735,800 |
| 2024-05-17 | $3.67 | $3.97 | $3.59 | $3.83 | $3.83 | 38,112,500 |
| 2024-05-16 | $3.53 | $3.70 | $3.52 | $3.66 | $3.66 | 26,610,310 |
| 2024-05-15 | $3.50 | $3.56 | $3.46 | $3.49 | $3.49 | 14,325,800 |
| 2024-05-14 | $3.46 | $3.56 | $3.41 | $3.51 | $3.51 | 16,037,200 |
| 2024-05-13 | $3.59 | $3.60 | $3.43 | $3.44 | $3.44 | 21,585,510 |
| 2024-05-10 | $3.77 | $3.79 | $3.58 | $3.59 | $3.59 | 25,085,000 |
| 2024-05-09 | $3.78 | $3.87 | $3.76 | $3.77 | $3.77 | 16,771,300 |
| 2024-05-08 | $3.89 | $3.89 | $3.76 | $3.77 | $3.77 | 17,042,800 |
| 2024-05-07 | $3.91 | $3.94 | $3.85 | $3.89 | $3.89 | 15,449,610 |
| 2024-05-06 | $3.98 | $4.00 | $3.84 | $3.89 | $3.89 | 20,100,310 |
| 2024-04-30 | $3.99 | $4.04 | $3.84 | $3.89 | $3.89 | 19,228,700 |
| 2024-04-29 | $3.84 | $4.00 | $3.81 | $3.98 | $3.98 | 18,574,720 |
| 2024-04-26 | $3.72 | $3.86 | $3.71 | $3.85 | $3.85 | 21,021,690 |
| 2024-04-25 | $3.81 | $3.83 | $3.73 | $3.74 | $3.74 | 19,310,690 |
| 2024-04-24 | $3.73 | $3.84 | $3.69 | $3.82 | $3.82 | 19,330,790 |
| 2024-04-23 | $3.54 | $3.73 | $3.54 | $3.70 | $3.70 | 21,699,300 |
| 2024-04-22 | $3.63 | $3.63 | $3.43 | $3.51 | $3.51 | 16,427,600 |
| 2024-04-19 | $3.74 | $3.79 | $3.62 | $3.64 | $3.64 | 20,038,800 |
| 2024-04-18 | $3.78 | $3.86 | $3.66 | $3.74 | $3.74 | 24,351,510 |
| 2024-04-17 | $3.50 | $3.80 | $3.50 | $3.80 | $3.80 | 30,179,610 |
| 2024-04-16 | $3.85 | $3.86 | $3.35 | $3.39 | $3.39 | 36,050,150 |
| 2024-04-15 | $4.20 | $4.22 | $3.82 | $3.89 | $3.89 | 30,734,800 |
| 2024-04-12 | $4.22 | $4.29 | $4.18 | $4.19 | $4.19 | 14,952,320 |
| 2024-04-11 | $4.21 | $4.30 | $4.13 | $4.20 | $4.20 | 14,900,500 |
| 2024-04-10 | $4.35 | $4.38 | $4.17 | $4.23 | $4.23 | 17,861,000 |
| 2024-04-09 | $4.32 | $4.40 | $4.29 | $4.38 | $4.38 | 15,761,800 |
| 2024-04-08 | $4.49 | $4.49 | $4.30 | $4.33 | $4.33 | 21,820,080 |
| 2024-04-03 | $4.67 | $4.68 | $4.46 | $4.51 | $4.51 | 19,742,700 |
| 2024-04-02 | $4.79 | $4.79 | $4.62 | $4.66 | $4.66 | 23,354,150 |
| 2024-04-01 | $4.62 | $4.79 | $4.60 | $4.79 | $4.79 | 27,655,910 |
| 2024-03-29 | $4.57 | $4.64 | $4.48 | $4.61 | $4.61 | 19,573,840 |
| 2024-03-28 | $4.44 | $4.63 | $4.43 | $4.57 | $4.57 | 26,454,710 |
| 2024-03-27 | $4.65 | $4.69 | $4.39 | $4.40 | $4.40 | 26,159,420 |
| 2024-03-26 | $4.73 | $4.80 | $4.56 | $4.68 | $4.68 | 28,945,800 |
| 2024-03-25 | $4.99 | $5.02 | $4.72 | $4.75 | $4.75 | 32,495,200 |
| 2024-03-22 | $5.11 | $5.15 | $4.98 | $5.03 | $5.03 | 32,597,500 |
| 2024-03-21 | $5.18 | $5.28 | $5.08 | $5.15 | $5.15 | 33,319,900 |
| 2024-03-20 | $5.11 | $5.23 | $5.10 | $5.18 | $5.18 | 31,255,860 |
| 2024-03-19 | $5.21 | $5.23 | $5.08 | $5.15 | $5.15 | 43,269,380 |
| 2024-03-18 | $4.95 | $5.26 | $4.94 | $5.21 | $5.21 | 59,986,600 |
| 2024-03-15 | $4.94 | $4.96 | $4.83 | $4.95 | $4.95 | 23,055,100 |
| 2024-03-14 | $5.04 | $5.05 | $4.82 | $4.95 | $4.95 | 40,965,000 |
| 2024-03-13 | $4.95 | $5.13 | $4.94 | $5.07 | $5.07 | 45,227,040 |
| 2024-03-12 | $5.07 | $5.10 | $4.92 | $4.98 | $4.98 | 31,128,900 |
| 2024-03-11 | $4.90 | $4.99 | $4.81 | $4.99 | $4.99 | 32,807,780 |
| 2024-03-08 | $4.90 | $4.95 | $4.78 | $4.92 | $4.92 | 35,868,590 |
| 2024-03-07 | $5.06 | $5.16 | $4.90 | $4.90 | $4.90 | 44,962,080 |
| 2024-03-06 | $4.98 | $5.13 | $4.93 | $5.07 | $5.07 | 45,827,460 |
| 2024-03-05 | $5.10 | $5.19 | $4.97 | $5.00 | $5.00 | 63,187,840 |
| 2024-03-04 | $4.93 | $5.30 | $4.88 | $5.20 | $5.20 | 80,934,830 |
| 2024-03-01 | $4.67 | $5.03 | $4.61 | $4.93 | $4.93 | 68,621,160 |
| 2024-02-29 | $4.49 | $4.73 | $4.48 | $4.66 | $4.66 | 48,163,320 |
| 2024-02-28 | $4.99 | $5.06 | $4.46 | $4.49 | $4.49 | 80,123,540 |
| 2024-02-27 | $4.75 | $5.02 | $4.71 | $4.99 | $4.99 | 61,141,810 |
| 2024-02-26 | $4.85 | $4.95 | $4.69 | $4.80 | $4.80 | 70,201,120 |
| 2024-02-23 | $4.56 | $4.97 | $4.44 | $4.90 | $4.90 | 80,570,640 |
| 2024-02-22 | $4.37 | $4.64 | $4.37 | $4.54 | $4.54 | 49,480,810 |
| 2024-02-21 | $4.39 | $4.58 | $4.35 | $4.43 | $4.43 | 53,927,600 |
| 2024-02-20 | $4.23 | $4.70 | $4.14 | $4.43 | $4.43 | 58,599,810 |
| 2024-02-19 | $4.15 | $4.39 | $4.12 | $4.28 | $4.28 | 49,180,100 |
| 2024-02-08 | $3.73 | $4.05 | $3.73 | $4.05 | $4.05 | 46,522,810 |
| 2024-02-07 | $4.02 | $4.06 | $3.68 | $3.70 | $3.70 | 48,397,500 |
| 2024-02-06 | $3.60 | $4.08 | $3.57 | $3.96 | $3.96 | 47,053,410 |
| 2024-02-05 | $4.26 | $4.31 | $3.68 | $3.71 | $3.71 | 58,316,450 |
| 2024-02-02 | $4.55 | $4.59 | $4.17 | $4.33 | $4.33 | 57,800,500 |
| 2024-02-01 | $4.17 | $4.64 | $4.05 | $4.58 | $4.58 | 74,256,240 |
| 2024-01-31 | $4.38 | $4.46 | $4.16 | $4.21 | $4.21 | 48,413,200 |
| 2024-01-30 | $4.71 | $4.78 | $4.41 | $4.43 | $4.43 | 60,588,700 |
| 2024-01-29 | $5.51 | $5.58 | $4.80 | $4.80 | $4.80 | 96,534,800 |
| 2024-01-26 | $5.38 | $5.84 | $5.32 | $5.60 | $5.60 | 107,415,790 |
| 2024-01-25 | $5.30 | $5.47 | $5.11 | $5.40 | $5.40 | 80,596,870 |
| 2024-01-24 | $5.53 | $5.56 | $5.21 | $5.38 | $5.38 | 87,884,560 |
| 2024-01-23 | $5.52 | $5.74 | $5.36 | $5.63 | $5.63 | 94,269,260 |
| 2024-01-22 | $5.29 | $5.87 | $5.29 | $5.69 | $5.69 | 116,184,660 |
| 2024-01-19 | $5.43 | $5.56 | $5.33 | $5.33 | $5.33 | 76,105,100 |
| 2024-01-18 | $5.18 | $5.68 | $5.09 | $5.57 | $5.57 | 113,038,360 |
| 2024-01-17 | $5.10 | $5.42 | $5.08 | $5.16 | $5.16 | 113,044,300 |
| 2024-01-16 | $4.86 | $5.00 | $4.77 | $4.95 | $4.95 | 69,039,540 |
| 2024-01-15 | $4.92 | $4.94 | $4.81 | $4.85 | $4.85 | 34,547,900 |
| 2024-01-12 | $5.08 | $5.10 | $4.87 | $4.94 | $4.94 | 56,566,960 |
| 2024-01-11 | $5.00 | $5.14 | $4.99 | $5.11 | $5.11 | 49,788,500 |
| 2024-01-10 | $5.09 | $5.18 | $4.98 | $5.02 | $5.02 | 47,731,100 |
| 2024-01-09 | $5.28 | $5.38 | $5.04 | $5.16 | $5.16 | 76,338,200 |
| 2024-01-08 | $5.28 | $5.48 | $5.20 | $5.28 | $5.28 | 78,678,300 |
| 2024-01-05 | $5.71 | $5.77 | $5.19 | $5.29 | $5.29 | 124,467,390 |
| 2024-01-04 | $6.13 | $6.24 | $5.79 | $5.83 | $5.83 | 118,516,190 |
| 2024-01-03 | $6.35 | $6.43 | $5.84 | $6.11 | $6.11 | 164,577,580 |
| 2024-01-02 | $6.00 | $6.62 | $5.91 | $6.45 | $6.45 | 221,169,950 |
| 2024-01-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-12-29 | $4.58 | $5.52 | $4.57 | $5.52 | $5.52 | 113,870,260 |
| 2023-12-28 | $4.39 | $4.72 | $4.36 | $4.60 | $4.60 | 47,558,740 |
| 2023-12-27 | $4.18 | $4.50 | $4.17 | $4.40 | $4.40 | 33,187,540 |
| 2023-12-26 | $4.26 | $4.28 | $4.16 | $4.18 | $4.18 | 19,461,300 |
| 2023-12-25 | $4.45 | $4.48 | $4.24 | $4.26 | $4.26 | 29,683,000 |
| 2023-12-22 | $4.57 | $4.68 | $4.45 | $4.46 | $4.46 | 28,706,400 |
| 2023-12-21 | $4.53 | $4.60 | $4.44 | $4.56 | $4.56 | 24,919,100 |
| 2023-12-20 | $4.63 | $4.75 | $4.56 | $4.57 | $4.57 | 24,162,700 |
| 2023-12-19 | $4.55 | $4.65 | $4.53 | $4.65 | $4.65 | 20,192,100 |
| 2023-12-18 | $4.73 | $4.75 | $4.55 | $4.57 | $4.57 | 22,379,700 |
| 2023-12-15 | $4.70 | $4.94 | $4.67 | $4.68 | $4.68 | 33,526,440 |
| 2023-12-14 | $4.74 | $4.96 | $4.74 | $4.75 | $4.75 | 47,460,600 |
| 2023-12-13 | $4.90 | $4.97 | $4.71 | $4.73 | $4.73 | 41,709,240 |
| 2023-12-12 | $4.67 | $5.18 | $4.64 | $4.88 | $4.88 | 65,295,640 |
| 2023-12-11 | $4.55 | $4.65 | $4.52 | $4.62 | $4.62 | 19,054,700 |
| 2023-12-08 | $4.66 | $4.70 | $4.52 | $4.55 | $4.55 | 25,015,600 |
| 2023-12-07 | $4.78 | $4.80 | $4.64 | $4.66 | $4.66 | 30,352,900 |
| 2023-12-06 | $4.80 | $4.83 | $4.71 | $4.78 | $4.78 | 24,187,580 |
| 2023-12-05 | $4.88 | $4.90 | $4.79 | $4.80 | $4.80 | 24,908,840 |
| 2023-12-04 | $4.90 | $4.98 | $4.88 | $4.90 | $4.90 | 27,746,600 |
| 2023-12-01 | $5.08 | $5.08 | $4.89 | $4.91 | $4.91 | 41,412,900 |
| 2023-11-30 | $5.04 | $5.10 | $4.96 | $5.08 | $5.08 | 47,058,710 |
| 2023-11-29 | $4.99 | $5.16 | $4.91 | $5.06 | $5.06 | 64,802,800 |
| 2023-11-28 | $4.70 | $5.29 | $4.66 | $5.05 | $5.05 | 84,622,500 |
| 2023-11-27 | $4.73 | $4.78 | $4.66 | $4.72 | $4.72 | 29,864,350 |
| 2023-11-24 | $4.96 | $4.97 | $4.77 | $4.78 | $4.78 | 49,489,100 |
| 2023-11-23 | $4.90 | $5.12 | $4.80 | $4.97 | $4.97 | 52,580,600 |
| 2023-11-22 | $5.10 | $5.19 | $4.96 | $4.96 | $4.96 | 61,941,370 |
| 2023-11-21 | $4.97 | $5.33 | $4.91 | $5.19 | $5.19 | 87,752,480 |
| 2023-11-20 | $4.77 | $5.18 | $4.74 | $5.04 | $5.04 | 86,312,250 |
| 2023-11-17 | $4.82 | $4.84 | $4.72 | $4.78 | $4.78 | 57,997,350 |
| 2023-11-16 | $4.60 | $4.93 | $4.57 | $4.90 | $4.90 | 103,876,880 |
| 2023-11-15 | $4.63 | $4.66 | $4.56 | $4.61 | $4.61 | 32,053,000 |
| 2023-11-14 | $4.60 | $4.63 | $4.54 | $4.60 | $4.60 | 29,014,080 |
| 2023-11-13 | $4.62 | $4.66 | $4.56 | $4.59 | $4.59 | 35,888,100 |
| 2023-11-10 | $4.52 | $4.63 | $4.45 | $4.58 | $4.58 | 44,900,750 |
| 2023-11-09 | $4.77 | $4.79 | $4.49 | $4.52 | $4.52 | 65,028,360 |
| 2023-11-08 | $4.81 | $4.83 | $4.71 | $4.76 | $4.76 | 64,865,390 |
| 2023-11-07 | $4.91 | $5.02 | $4.82 | $4.84 | $4.84 | 85,563,460 |
| 2023-11-06 | $4.88 | $5.06 | $4.78 | $4.98 | $4.98 | 110,464,820 |
| 2023-11-03 | $4.82 | $5.43 | $4.82 | $5.03 | $5.03 | 134,459,670 |
| 2023-11-02 | $5.09 | $5.47 | $4.93 | $4.94 | $4.94 | 151,500,940 |
| 2023-11-01 | $4.65 | $5.66 | $4.51 | $5.64 | $5.64 | 209,484,240 |
| 2023-10-31 | $4.01 | $4.79 | $3.98 | $4.79 | $4.79 | 157,975,650 |
| 2023-10-30 | $3.73 | $4.08 | $3.72 | $3.99 | $3.99 | 47,199,600 |
| 2023-10-27 | $3.82 | $3.85 | $3.65 | $3.73 | $3.73 | 25,453,700 |
| 2023-10-26 | $3.85 | $3.89 | $3.74 | $3.83 | $3.83 | 16,748,300 |
| 2023-10-25 | $3.75 | $3.85 | $3.73 | $3.85 | $3.85 | 17,333,300 |
| 2023-10-24 | $3.65 | $3.76 | $3.62 | $3.73 | $3.73 | 14,554,610 |
| 2023-10-23 | $3.65 | $3.74 | $3.62 | $3.65 | $3.65 | 18,785,100 |
| 2023-10-20 | $3.76 | $3.80 | $3.66 | $3.67 | $3.67 | 13,292,100 |
| 2023-10-19 | $3.75 | $3.88 | $3.74 | $3.78 | $3.78 | 15,916,570 |
| 2023-10-18 | $3.84 | $3.84 | $3.74 | $3.76 | $3.76 | 15,077,200 |
| 2023-10-17 | $3.89 | $3.92 | $3.82 | $3.85 | $3.85 | 10,297,300 |
| 2023-10-16 | $3.88 | $3.93 | $3.83 | $3.90 | $3.90 | 16,401,500 |
| 2023-10-13 | $3.89 | $3.93 | $3.85 | $3.89 | $3.89 | 14,612,300 |
| 2023-10-12 | $3.92 | $3.94 | $3.87 | $3.91 | $3.91 | 15,007,800 |
| 2023-10-11 | $3.95 | $3.96 | $3.86 | $3.91 | $3.91 | 19,413,700 |
| 2023-10-10 | $3.86 | $3.95 | $3.83 | $3.91 | $3.91 | 22,957,600 |
| 2023-10-09 | $3.86 | $3.89 | $3.79 | $3.86 | $3.86 | 20,996,700 |
| 2023-09-28 | $3.72 | $3.88 | $3.71 | $3.87 | $3.87 | 26,789,100 |
| 2023-09-27 | $3.81 | $3.82 | $3.70 | $3.70 | $3.70 | 17,650,400 |
| 2023-09-26 | $3.76 | $3.84 | $3.74 | $3.82 | $3.82 | 15,590,300 |
| 2023-09-25 | $3.78 | $3.83 | $3.73 | $3.76 | $3.76 | 14,013,200 |
| 2023-09-22 | $3.73 | $3.81 | $3.67 | $3.80 | $3.80 | 18,340,050 |
| 2023-09-21 | $3.69 | $3.77 | $3.67 | $3.75 | $3.75 | 14,846,820 |
| 2023-09-20 | $3.71 | $3.76 | $3.68 | $3.68 | $3.68 | 9,992,700 |
| 2023-09-19 | $3.75 | $3.77 | $3.68 | $3.69 | $3.69 | 10,856,600 |
| 2023-09-18 | $3.75 | $3.79 | $3.68 | $3.76 | $3.76 | 13,470,300 |
| 2023-09-15 | $3.74 | $3.77 | $3.70 | $3.73 | $3.73 | 11,719,800 |
| 2023-09-14 | $3.77 | $3.78 | $3.66 | $3.72 | $3.72 | 16,550,680 |
| 2023-09-13 | $3.78 | $3.82 | $3.72 | $3.77 | $3.77 | 15,348,100 |
| 2023-09-12 | $3.83 | $3.84 | $3.76 | $3.79 | $3.79 | 17,969,700 |
| 2023-09-11 | $3.95 | $4.00 | $3.82 | $3.84 | $3.84 | 27,515,000 |
| 2023-09-08 | $3.80 | $3.93 | $3.77 | $3.84 | $3.84 | 28,140,100 |
| 2023-09-07 | $3.81 | $3.85 | $3.76 | $3.77 | $3.77 | 26,657,400 |
| 2023-09-06 | $3.98 | $3.98 | $3.80 | $3.85 | $3.85 | 40,707,520 |
| 2023-09-05 | $3.87 | $4.14 | $3.83 | $4.05 | $4.05 | 46,074,450 |
| 2023-09-04 | $3.77 | $3.90 | $3.75 | $3.87 | $3.87 | 30,990,620 |
| 2023-09-01 | $3.69 | $3.80 | $3.63 | $3.76 | $3.76 | 34,275,100 |
| 2023-08-31 | $3.61 | $3.78 | $3.59 | $3.70 | $3.70 | 42,563,100 |
| 2023-08-30 | $3.52 | $3.68 | $3.50 | $3.61 | $3.61 | 50,443,260 |
| 2023-08-29 | $3.28 | $3.70 | $3.28 | $3.50 | $3.50 | 58,615,200 |
| 2023-08-28 | $3.27 | $3.30 | $3.16 | $3.17 | $3.17 | 17,584,200 |
| 2023-08-25 | $3.17 | $3.21 | $3.10 | $3.11 | $3.11 | 10,811,500 |
| 2023-08-24 | $3.27 | $3.28 | $3.18 | $3.18 | $3.18 | 11,976,000 |
| 2023-08-23 | $3.30 | $3.31 | $3.21 | $3.22 | $3.22 | 7,474,800 |
| 2023-08-22 | $3.32 | $3.35 | $3.20 | $3.30 | $3.30 | 10,039,800 |
| 2023-08-21 | $3.32 | $3.40 | $3.28 | $3.28 | $3.28 | 11,243,600 |
| 2023-08-18 | $3.40 | $3.43 | $3.30 | $3.30 | $3.30 | 11,177,200 |
| 2023-08-17 | $3.31 | $3.43 | $3.29 | $3.41 | $3.41 | 11,050,500 |
| 2023-08-16 | $3.36 | $3.39 | $3.33 | $3.33 | $3.33 | 8,943,100 |
| 2023-08-15 | $3.43 | $3.45 | $3.35 | $3.36 | $3.36 | 8,241,500 |
| 2023-08-14 | $3.42 | $3.45 | $3.37 | $3.43 | $3.43 | 7,088,300 |
| 2023-08-11 | $3.49 | $3.50 | $3.39 | $3.40 | $3.40 | 7,736,800 |
| 2023-08-10 | $3.48 | $3.53 | $3.46 | $3.49 | $3.49 | 6,775,100 |
| 2023-08-09 | $3.51 | $3.54 | $3.46 | $3.47 | $3.47 | 8,931,600 |
| 2023-08-08 | $3.57 | $3.59 | $3.51 | $3.52 | $3.52 | 9,029,600 |
| 2023-08-07 | $3.59 | $3.64 | $3.55 | $3.56 | $3.56 | 9,902,500 |
| 2023-08-04 | $3.56 | $3.65 | $3.54 | $3.60 | $3.60 | 14,046,400 |
| 2023-08-03 | $3.59 | $3.59 | $3.53 | $3.56 | $3.56 | 7,429,900 |
| 2023-08-02 | $3.58 | $3.61 | $3.54 | $3.59 | $3.59 | 9,220,700 |
| 2023-08-01 | $3.55 | $3.59 | $3.52 | $3.58 | $3.58 | 12,689,900 |
| 2023-07-31 | $3.45 | $3.56 | $3.42 | $3.54 | $3.54 | 13,809,600 |
| 2023-07-28 | $3.45 | $3.47 | $3.39 | $3.46 | $3.46 | 10,044,400 |
| 2023-07-27 | $3.49 | $3.51 | $3.41 | $3.42 | $3.42 | 9,441,300 |
| 2023-07-26 | $3.51 | $3.53 | $3.45 | $3.47 | $3.47 | 8,926,870 |
| 2023-07-25 | $3.42 | $3.51 | $3.42 | $3.50 | $3.50 | 12,039,980 |
| 2023-07-24 | $3.38 | $3.43 | $3.35 | $3.43 | $3.43 | 7,955,230 |
| 2023-07-21 | $3.39 | $3.48 | $3.35 | $3.38 | $3.38 | 10,536,150 |
| 2023-07-20 | $3.41 | $3.46 | $3.38 | $3.42 | $3.42 | 11,242,870 |
| 2023-07-19 | $3.38 | $3.42 | $3.36 | $3.41 | $3.41 | 7,428,000 |
| 2023-07-18 | $3.41 | $3.43 | $3.37 | $3.39 | $3.39 | 7,972,800 |
| 2023-07-17 | $3.47 | $3.48 | $3.39 | $3.41 | $3.41 | 9,233,400 |
| 2023-07-14 | $3.37 | $3.50 | $3.36 | $3.46 | $3.46 | 14,996,900 |
| 2023-07-13 | $3.33 | $3.39 | $3.31 | $3.38 | $3.38 | 7,443,700 |
| 2023-07-12 | $3.40 | $3.40 | $3.31 | $3.33 | $3.33 | 7,442,500 |
| 2023-07-11 | $3.40 | $3.43 | $3.38 | $3.40 | $3.40 | 7,788,000 |
| 2023-07-10 | $3.47 | $3.48 | $3.38 | $3.39 | $3.39 | 10,714,500 |
| 2023-07-07 | $3.55 | $3.58 | $3.44 | $3.46 | $3.46 | 14,671,500 |
| 2023-07-06 | $3.47 | $3.64 | $3.44 | $3.55 | $3.55 | 22,241,800 |
| 2023-07-05 | $3.45 | $3.53 | $3.41 | $3.48 | $3.48 | 13,938,800 |
| 2023-07-04 | $3.40 | $3.48 | $3.37 | $3.44 | $3.44 | 11,670,800 |
| 2023-07-03 | $3.39 | $3.47 | $3.38 | $3.39 | $3.39 | 10,225,300 |
| 2023-06-30 | $3.30 | $3.41 | $3.30 | $3.39 | $3.39 | 12,112,700 |
| 2023-06-29 | $3.28 | $3.35 | $3.27 | $3.30 | $3.30 | 8,406,870 |
| 2023-06-28 | $3.29 | $3.29 | $3.16 | $3.28 | $3.28 | 14,947,300 |
| 2023-06-27 | $3.23 | $3.30 | $3.20 | $3.29 | $3.29 | 11,930,100 |
| 2023-06-26 | $3.29 | $3.33 | $3.20 | $3.22 | $3.22 | 13,327,510 |
| 2023-06-21 | $3.40 | $3.45 | $3.31 | $3.32 | $3.32 | 16,304,200 |
| 2023-06-20 | $3.53 | $3.55 | $3.38 | $3.40 | $3.40 | 20,988,170 |
| 2023-06-19 | $3.59 | $3.60 | $3.52 | $3.53 | $3.53 | 13,983,470 |
| 2023-06-16 | $3.60 | $3.62 | $3.55 | $3.61 | $3.61 | 13,201,200 |
| 2023-06-15 | $3.61 | $3.64 | $3.57 | $3.59 | $3.59 | 14,907,600 |
| 2023-06-14 | $3.67 | $3.70 | $3.61 | $3.63 | $3.63 | 18,546,930 |
| 2023-06-13 | $3.74 | $3.78 | $3.64 | $3.67 | $3.67 | 27,093,200 |
| 2023-06-12 | $3.76 | $3.91 | $3.71 | $3.78 | $3.78 | 31,764,760 |
| 2023-06-09 | $3.86 | $3.95 | $3.76 | $3.80 | $3.80 | 47,220,310 |
| 2023-06-08 | $3.80 | $4.43 | $3.69 | $4.01 | $4.01 | 67,617,500 |
| 2023-06-07 | $3.56 | $3.90 | $3.51 | $3.77 | $3.77 | 28,484,070 |
| 2023-06-06 | $3.66 | $3.69 | $3.55 | $3.56 | $3.56 | 11,522,500 |
| 2023-06-05 | $3.59 | $3.72 | $3.58 | $3.67 | $3.67 | 19,366,300 |
| 2023-06-02 | $3.57 | $3.75 | $3.54 | $3.68 | $3.68 | 19,028,800 |
| 2023-06-01 | $3.56 | $3.62 | $3.49 | $3.57 | $3.57 | 11,636,200 |
| 2023-05-31 | $3.57 | $3.60 | $3.52 | $3.57 | $3.57 | 8,403,230 |
| 2023-05-30 | $3.57 | $3.57 | $3.47 | $3.56 | $3.56 | 9,147,400 |
| 2023-05-29 | $3.64 | $3.68 | $3.55 | $3.56 | $3.56 | 9,055,900 |
| 2023-05-26 | $3.64 | $3.69 | $3.58 | $3.65 | $3.65 | 8,162,800 |
| 2023-05-25 | $3.65 | $3.70 | $3.56 | $3.64 | $3.64 | 10,276,800 |
| 2023-05-24 | $3.68 | $3.75 | $3.66 | $3.67 | $3.67 | 9,294,300 |
| 2023-05-23 | $3.75 | $3.76 | $3.68 | $3.70 | $3.70 | 7,168,900 |
| 2023-05-22 | $3.78 | $3.83 | $3.73 | $3.76 | $3.76 | 10,214,100 |
| 2023-05-19 | $3.70 | $3.81 | $3.70 | $3.79 | $3.79 | 11,408,170 |
| 2023-05-18 | $3.65 | $3.75 | $3.63 | $3.73 | $3.73 | 12,399,600 |
| 2023-05-17 | $3.61 | $3.65 | $3.56 | $3.64 | $3.64 | 9,814,500 |
| 2023-05-16 | $3.66 | $3.68 | $3.56 | $3.59 | $3.59 | 10,580,200 |
| 2023-05-15 | $3.71 | $3.73 | $3.57 | $3.65 | $3.65 | 13,752,300 |
| 2023-05-12 | $3.70 | $3.88 | $3.69 | $3.71 | $3.71 | 17,385,800 |
| 2023-05-11 | $3.59 | $3.77 | $3.59 | $3.69 | $3.69 | 12,332,000 |
| 2023-05-10 | $3.59 | $3.64 | $3.56 | $3.61 | $3.61 | 8,674,800 |
| 2023-05-09 | $3.67 | $3.67 | $3.56 | $3.56 | $3.56 | 12,922,200 |
| 2023-05-08 | $3.73 | $3.75 | $3.64 | $3.67 | $3.67 | 12,367,400 |
| 2023-05-05 | $3.71 | $3.78 | $3.68 | $3.76 | $3.76 | 15,170,420 |
| 2023-05-04 | $3.79 | $3.83 | $3.64 | $3.71 | $3.71 | 14,783,900 |
| 2023-05-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-05-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-04-28 | $3.59 | $3.81 | $3.50 | $3.80 | $3.80 | 15,221,100 |
| 2023-04-27 | $3.62 | $3.70 | $3.59 | $3.60 | $3.60 | 11,824,640 |
| 2023-04-26 | $3.64 | $3.68 | $3.58 | $3.63 | $3.63 | 10,289,900 |
| 2023-04-25 | $3.70 | $3.77 | $3.55 | $3.62 | $3.62 | 13,836,000 |
| 2023-04-24 | $3.70 | $3.76 | $3.64 | $3.70 | $3.70 | 10,466,300 |
| 2023-04-21 | $3.90 | $3.95 | $3.70 | $3.73 | $3.73 | 20,339,200 |
| 2023-04-20 | $3.98 | $4.00 | $3.90 | $3.96 | $3.96 | 10,114,700 |
| 2023-04-19 | $3.98 | $4.07 | $3.96 | $4.00 | $4.00 | 9,777,900 |
| 2023-04-18 | $4.13 | $4.13 | $4.00 | $4.02 | $4.02 | 12,484,900 |
| 2023-04-17 | $4.22 | $4.25 | $4.10 | $4.12 | $4.12 | 16,411,800 |
| 2023-04-14 | $4.26 | $4.32 | $4.18 | $4.25 | $4.25 | 14,523,100 |
| 2023-04-13 | $4.30 | $4.38 | $4.23 | $4.24 | $4.24 | 15,681,200 |
| 2023-04-12 | $4.18 | $4.35 | $4.18 | $4.34 | $4.34 | 15,985,820 |
| 2023-04-11 | $4.19 | $4.27 | $4.11 | $4.19 | $4.19 | 14,123,500 |
| 2023-04-10 | $4.38 | $4.38 | $4.16 | $4.18 | $4.18 | 20,677,200 |
| 2023-04-07 | $4.34 | $4.39 | $4.27 | $4.38 | $4.38 | 13,749,600 |
| 2023-04-06 | $4.31 | $4.37 | $4.25 | $4.36 | $4.36 | 13,108,900 |
| 2023-04-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-04-04 | $4.41 | $4.42 | $4.30 | $4.33 | $4.33 | 13,421,730 |
| 2023-04-03 | $4.34 | $4.39 | $4.31 | $4.39 | $4.39 | 13,009,950 |
| 2023-03-31 | $4.21 | $4.36 | $4.18 | $4.35 | $4.35 | 17,086,100 |
| 2023-03-30 | $4.30 | $4.31 | $4.17 | $4.18 | $4.18 | 12,856,200 |
| 2023-03-29 | $4.32 | $4.36 | $4.23 | $4.33 | $4.33 | 11,536,000 |
| 2023-03-28 | $4.37 | $4.37 | $4.28 | $4.29 | $4.29 | 10,604,800 |
| 2023-03-27 | $4.35 | $4.40 | $4.26 | $4.34 | $4.34 | 12,271,900 |
| 2023-03-24 | $4.35 | $4.38 | $4.28 | $4.34 | $4.34 | 12,613,990 |
| 2023-03-23 | $4.35 | $4.35 | $4.27 | $4.32 | $4.32 | 10,597,300 |
| 2023-03-22 | $4.26 | $4.33 | $4.25 | $4.32 | $4.32 | 13,837,400 |
| 2023-03-21 | $4.12 | $4.25 | $4.08 | $4.25 | $4.25 | 13,666,600 |
| 2023-03-20 | $4.11 | $4.22 | $4.08 | $4.10 | $4.10 | 14,701,510 |
| 2023-03-17 | $4.06 | $4.14 | $4.06 | $4.09 | $4.09 | 9,321,100 |
| 2023-03-16 | $4.15 | $4.17 | $4.03 | $4.04 | $4.04 | 13,655,200 |
| 2023-03-15 | $4.22 | $4.23 | $4.17 | $4.18 | $4.18 | 7,982,600 |
| 2023-03-14 | $4.30 | $4.30 | $4.13 | $4.17 | $4.17 | 13,096,200 |
| 2023-03-13 | $4.35 | $4.35 | $4.17 | $4.29 | $4.29 | 15,827,600 |
| 2023-03-10 | $4.36 | $4.39 | $4.28 | $4.34 | $4.34 | 15,091,700 |
| 2023-03-09 | $4.25 | $4.48 | $4.21 | $4.37 | $4.37 | 27,712,820 |
| 2023-03-08 | $4.16 | $4.22 | $4.15 | $4.21 | $4.21 | 9,401,540 |
| 2023-03-07 | $4.29 | $4.33 | $4.14 | $4.14 | $4.14 | 14,650,200 |
| 2023-03-06 | $4.30 | $4.36 | $4.28 | $4.30 | $4.30 | 12,968,600 |
| 2023-03-03 | $4.37 | $4.38 | $4.25 | $4.30 | $4.30 | 21,996,960 |
| 2023-03-02 | $4.22 | $4.55 | $4.21 | $4.41 | $4.41 | 35,273,600 |
| 2023-03-01 | $4.16 | $4.23 | $4.15 | $4.21 | $4.21 | 11,716,600 |
| 2023-02-28 | $4.14 | $4.19 | $4.08 | $4.12 | $4.12 | 8,943,500 |
| 2023-02-27 | $4.16 | $4.19 | $4.09 | $4.11 | $4.11 | 9,530,320 |
| 2023-02-24 | $4.15 | $4.21 | $4.13 | $4.16 | $4.16 | 7,087,000 |
| 2023-02-23 | $4.24 | $4.27 | $4.15 | $4.16 | $4.16 | 9,635,200 |
| 2023-02-22 | $4.20 | $4.25 | $4.14 | $4.24 | $4.24 | 10,414,800 |
| 2023-02-21 | $4.26 | $4.29 | $4.16 | $4.21 | $4.21 | 10,127,220 |
| 2023-02-20 | $4.28 | $4.28 | $4.18 | $4.23 | $4.23 | 11,736,600 |
| 2023-02-17 | $4.28 | $4.34 | $4.23 | $4.25 | $4.25 | 13,603,190 |
| 2023-02-16 | $4.39 | $4.43 | $4.20 | $4.23 | $4.23 | 15,841,700 |
| 2023-02-15 | $4.31 | $4.40 | $4.30 | $4.39 | $4.39 | 11,054,200 |
| 2023-02-14 | $4.38 | $4.38 | $4.28 | $4.31 | $4.31 | 10,950,000 |
| 2023-02-13 | $4.35 | $4.42 | $4.31 | $4.35 | $4.35 | 14,208,400 |
| 2023-02-10 | $4.30 | $4.42 | $4.30 | $4.35 | $4.35 | 15,291,110 |
| 2023-02-09 | $4.24 | $4.31 | $4.19 | $4.31 | $4.31 | 13,157,700 |
| 2023-02-08 | $4.23 | $4.31 | $4.21 | $4.26 | $4.26 | 16,037,800 |
| 2023-02-07 | $4.21 | $4.25 | $4.17 | $4.22 | $4.22 | 13,201,260 |
| 2023-02-06 | $4.26 | $4.26 | $4.15 | $4.18 | $4.18 | 11,921,920 |
| 2023-02-03 | $4.17 | $4.23 | $4.14 | $4.22 | $4.22 | 14,734,020 |
| 2023-02-02 | $4.21 | $4.26 | $4.12 | $4.15 | $4.15 | 16,721,440 |
| 2023-02-01 | $4.06 | $4.18 | $4.04 | $4.17 | $4.17 | 21,155,140 |
| 2023-01-31 | $4.06 | $4.09 | $3.98 | $4.03 | $4.03 | 18,358,420 |
| 2023-01-30 | $3.94 | $4.16 | $3.94 | $4.09 | $4.09 | 23,439,380 |
| 2023-01-20 | $3.90 | $3.96 | $3.90 | $3.92 | $3.92 | 8,950,300 |
| 2023-01-19 | $3.87 | $3.92 | $3.86 | $3.90 | $3.90 | 7,829,700 |
| 2023-01-18 | $3.89 | $3.92 | $3.86 | $3.87 | $3.87 | 7,636,700 |
| 2023-01-17 | $3.91 | $3.92 | $3.82 | $3.88 | $3.88 | 10,083,100 |
| 2023-01-16 | $3.88 | $3.92 | $3.87 | $3.89 | $3.89 | 9,120,200 |
| 2023-01-13 | $4.00 | $4.02 | $3.87 | $3.88 | $3.88 | 13,096,400 |
| 2023-01-12 | $3.92 | $4.12 | $3.86 | $3.99 | $3.99 | 17,531,740 |
| 2023-01-11 | $4.02 | $4.06 | $3.92 | $3.93 | $3.93 | 11,699,750 |
| 2023-01-10 | $4.06 | $4.10 | $4.00 | $4.01 | $4.01 | 13,143,600 |
| 2023-01-09 | $4.09 | $4.14 | $4.07 | $4.08 | $4.08 | 7,349,900 |
| 2023-01-06 | $4.14 | $4.15 | $4.07 | $4.09 | $4.09 | 8,087,500 |
| 2023-01-05 | $4.21 | $4.23 | $4.12 | $4.13 | $4.13 | 10,884,700 |
| 2023-01-04 | $4.21 | $4.23 | $4.16 | $4.21 | $4.21 | 9,287,300 |
| 2023-01-03 | $4.07 | $4.21 | $4.05 | $4.19 | $4.19 | 11,202,510 |
| 2023-01-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-12-30 | $4.07 | $4.15 | $4.06 | $4.08 | $4.08 | 8,515,200 |
| 2022-12-29 | $4.17 | $4.20 | $4.05 | $4.05 | $4.05 | 9,879,300 |
| 2022-12-28 | $4.10 | $4.27 | $4.10 | $4.16 | $4.16 | 11,324,500 |
| 2022-12-27 | $4.25 | $4.25 | $4.12 | $4.13 | $4.13 | 10,019,800 |
| 2022-12-26 | $4.06 | $4.27 | $4.03 | $4.24 | $4.24 | 14,386,700 |
| 2022-12-23 | $3.95 | $4.16 | $3.95 | $4.08 | $4.08 | 12,367,140 |
| 2022-12-22 | $4.08 | $4.23 | $4.03 | $4.04 | $4.04 | 15,493,540 |
| 2022-12-21 | $4.12 | $4.14 | $4.00 | $4.06 | $4.06 | 13,892,300 |
| 2022-12-20 | $4.19 | $4.26 | $4.08 | $4.15 | $4.15 | 14,937,400 |
| 2022-12-19 | $4.55 | $4.58 | $4.17 | $4.17 | $4.17 | 23,856,570 |
| 2022-12-16 | $4.84 | $4.86 | $4.53 | $4.55 | $4.55 | 28,219,520 |
| 2022-12-15 | $4.94 | $5.15 | $4.86 | $4.88 | $4.88 | 28,346,820 |
| 2022-12-14 | $4.93 | $5.07 | $4.75 | $5.03 | $5.03 | 32,440,180 |
| 2022-12-13 | $5.06 | $5.17 | $4.78 | $4.83 | $4.83 | 29,991,890 |
| 2022-12-12 | $4.89 | $5.43 | $4.65 | $5.12 | $5.12 | 62,519,090 |
| 2022-12-08 | $4.75 | $5.05 | $4.75 | $5.04 | $5.04 | 26,786,220 |
| 2022-12-07 | $4.73 | $4.91 | $4.72 | $4.77 | $4.77 | 25,300,740 |
| 2022-12-06 | $4.51 | $4.52 | $4.43 | $4.44 | $4.44 | 10,910,100 |
| 2022-12-05 | $4.66 | $4.68 | $4.56 | $4.58 | $4.58 | 11,588,200 |
| 2022-12-01 | $4.48 | $4.56 | $4.46 | $4.55 | $4.55 | 7,579,200 |
| 2022-11-30 | $4.47 | $4.51 | $4.43 | $4.47 | $4.47 | 6,923,600 |
| 2022-11-29 | $4.45 | $4.52 | $4.42 | $4.50 | $4.50 | 8,232,200 |
| 2022-11-28 | $4.55 | $4.55 | $4.40 | $4.44 | $4.44 | 14,778,380 |
| 2022-11-25 | $4.76 | $4.77 | $4.56 | $4.61 | $4.61 | 15,634,080 |
| 2022-11-24 | $4.70 | $4.86 | $4.66 | $4.77 | $4.77 | 12,430,430 |
| 2022-11-23 | $4.94 | $5.04 | $4.50 | $4.72 | $4.72 | 24,121,500 |
| 2022-11-22 | $4.94 | $5.06 | $4.87 | $4.91 | $4.91 | 15,783,900 |
| 2022-11-21 | $4.76 | $4.96 | $4.71 | $4.94 | $4.94 | 17,389,710 |
| 2022-11-18 | $4.60 | $4.91 | $4.59 | $4.78 | $4.78 | 23,499,800 |
| 2022-11-17 | $4.67 | $4.67 | $4.59 | $4.61 | $4.61 | 10,517,810 |
| 2022-11-16 | $4.63 | $4.73 | $4.58 | $4.68 | $4.68 | 14,564,100 |
| 2022-11-15 | $4.65 | $4.66 | $4.54 | $4.60 | $4.60 | 10,651,500 |
| 2022-11-14 | $4.57 | $4.69 | $4.56 | $4.64 | $4.64 | 12,196,400 |
| 2022-11-11 | $4.67 | $4.73 | $4.54 | $4.57 | $4.57 | 15,956,950 |
| 2022-11-10 | $4.52 | $4.69 | $4.47 | $4.64 | $4.64 | 16,237,290 |
| 2022-11-09 | $4.46 | $4.58 | $4.45 | $4.55 | $4.55 | 11,800,800 |
| 2022-11-08 | $4.39 | $4.55 | $4.37 | $4.49 | $4.49 | 15,422,230 |
| 2022-11-07 | $4.33 | $4.38 | $4.28 | $4.34 | $4.34 | 9,416,700 |
| 2022-11-04 | $4.32 | $4.39 | $4.29 | $4.37 | $4.37 | 9,976,210 |
| 2022-11-03 | $4.20 | $4.33 | $4.17 | $4.33 | $4.33 | 9,877,500 |
| 2022-11-02 | $4.35 | $4.36 | $4.21 | $4.24 | $4.24 | 14,639,300 |
| 2022-11-01 | $4.30 | $4.40 | $4.29 | $4.33 | $4.33 | 8,587,100 |
| 2022-10-31 | $4.24 | $4.35 | $4.20 | $4.28 | $4.28 | 14,718,480 |
| 2022-10-28 | $4.55 | $4.59 | $4.33 | $4.37 | $4.37 | 17,138,310 |
| 2022-10-27 | $4.47 | $4.66 | $4.46 | $4.58 | $4.58 | 16,365,810 |
| 2022-10-26 | $4.48 | $4.53 | $4.41 | $4.48 | $4.48 | 12,032,200 |
| 2022-10-25 | $4.30 | $4.51 | $4.24 | $4.47 | $4.47 | 16,950,100 |
| 2022-10-24 | $4.46 | $4.52 | $4.27 | $4.30 | $4.30 | 18,198,500 |
| 2022-10-21 | $4.37 | $4.50 | $4.34 | $4.48 | $4.48 | 12,177,800 |
| 2022-10-20 | $4.35 | $4.42 | $4.31 | $4.36 | $4.36 | 12,374,350 |
| 2022-10-19 | $4.21 | $4.39 | $4.21 | $4.38 | $4.38 | 17,578,700 |
| 2022-10-18 | $4.21 | $4.35 | $4.18 | $4.25 | $4.25 | 17,775,200 |
| 2022-10-17 | $4.02 | $4.23 | $4.01 | $4.20 | $4.20 | 18,697,720 |
| 2022-10-14 | $4.08 | $4.16 | $4.05 | $4.12 | $4.12 | 11,658,530 |
| 2022-10-13 | $4.01 | $4.15 | $3.97 | $4.14 | $4.14 | 12,727,000 |
| 2022-10-12 | $3.81 | $4.01 | $3.80 | $4.01 | $4.01 | 12,305,140 |
| 2022-10-11 | $3.82 | $3.85 | $3.73 | $3.83 | $3.83 | 7,639,080 |
| 2022-10-10 | $4.03 | $4.08 | $3.74 | $3.82 | $3.82 | 16,310,700 |
| 2022-09-30 | $4.01 | $4.10 | $3.94 | $4.02 | $4.02 | 14,583,400 |
| 2022-09-29 | $3.88 | $4.00 | $3.88 | $3.97 | $3.97 | 13,802,100 |
| 2022-09-28 | $4.05 | $4.06 | $3.81 | $3.83 | $3.83 | 10,031,300 |
| 2022-09-27 | $3.96 | $4.10 | $3.92 | $4.07 | $4.07 | 8,274,500 |
| 2022-09-26 | $4.05 | $4.10 | $3.91 | $3.95 | $3.95 | 10,843,900 |
| 2022-09-23 | $4.26 | $4.29 | $4.04 | $4.11 | $4.11 | 16,458,900 |
| 2022-09-22 | $4.12 | $4.32 | $4.11 | $4.27 | $4.27 | 12,070,000 |
| 2022-09-21 | $4.11 | $4.18 | $4.08 | $4.13 | $4.13 | 6,899,400 |
| 2022-09-20 | $3.96 | $4.16 | $3.95 | $4.13 | $4.13 | 11,061,640 |
| 2022-09-19 | $4.08 | $4.10 | $3.92 | $3.93 | $3.93 | 9,327,400 |
| 2022-09-16 | $4.12 | $4.16 | $4.02 | $4.04 | $4.04 | 9,837,750 |
| 2022-09-15 | $4.20 | $4.26 | $4.07 | $4.10 | $4.10 | 25,317,830 |
| 2022-09-14 | $4.23 | $4.34 | $4.20 | $4.26 | $4.26 | 12,242,980 |
| 2022-09-13 | $4.25 | $4.33 | $4.23 | $4.29 | $4.29 | 9,895,510 |
| 2022-09-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2022-09-09 | $4.27 | $4.32 | $4.15 | $4.22 | $4.22 | 11,184,400 |
| 2022-09-08 | $4.32 | $4.36 | $4.26 | $4.30 | $4.30 | 9,439,000 |
| 2022-09-07 | $4.23 | $4.32 | $4.21 | $4.27 | $4.27 | 10,278,590 |
| 2022-09-06 | $4.20 | $4.32 | $4.20 | $4.24 | $4.24 | 11,853,590 |
| 2022-09-05 | $4.12 | $4.19 | $4.10 | $4.16 | $4.16 | 7,963,000 |
| 2022-09-02 | $4.14 | $4.18 | $4.06 | $4.13 | $4.13 | 9,389,400 |
| 2022-09-01 | $4.06 | $4.24 | $4.05 | $4.10 | $4.10 | 17,096,300 |
| 2022-08-31 | $4.56 | $4.57 | $3.96 | $4.06 | $4.06 | 38,397,720 |
| 2022-08-30 | $4.62 | $4.82 | $4.54 | $4.75 | $4.75 | 16,632,590 |
| 2022-08-29 | $4.55 | $4.65 | $4.43 | $4.65 | $4.65 | 16,601,990 |
| 2022-08-26 | $4.46 | $4.58 | $4.42 | $4.55 | $4.55 | 17,562,400 |
| 2022-08-25 | $4.48 | $4.75 | $4.46 | $4.48 | $4.48 | 27,423,530 |
| 2022-08-24 | $4.46 | $4.60 | $4.37 | $4.58 | $4.58 | 21,769,790 |
| 2022-08-23 | $4.61 | $4.83 | $4.42 | $4.44 | $4.44 | 26,570,850 |
| 2022-08-22 | $4.24 | $4.63 | $4.24 | $4.61 | $4.61 | 23,194,310 |
| 2022-08-19 | $4.13 | $4.30 | $4.11 | $4.25 | $4.25 | 16,703,760 |
| 2022-08-18 | $4.02 | $4.14 | $4.00 | $4.14 | $4.14 | 10,893,360 |
| 2022-08-17 | $3.97 | $4.10 | $3.97 | $4.04 | $4.04 | 10,117,560 |
| 2022-08-16 | $4.00 | $4.00 | $3.94 | $3.98 | $3.98 | 8,040,300 |
| 2022-08-15 | $3.87 | $4.03 | $3.86 | $3.99 | $3.99 | 14,176,100 |
| 2022-08-12 | $3.80 | $3.92 | $3.78 | $3.90 | $3.90 | 11,968,510 |
| 2022-08-11 | $3.94 | $3.97 | $3.78 | $3.80 | $3.80 | 24,851,250 |
| 2022-08-10 | $3.95 | $4.08 | $3.94 | $4.05 | $4.05 | 13,758,200 |
| 2022-08-09 | $3.89 | $3.95 | $3.87 | $3.94 | $3.94 | 10,062,000 |
| 2022-08-08 | $3.87 | $3.96 | $3.84 | $3.92 | $3.92 | 15,599,100 |
| 2022-08-05 | $3.74 | $3.88 | $3.72 | $3.77 | $3.77 | 15,155,400 |
| 2022-08-04 | $3.70 | $3.75 | $3.62 | $3.72 | $3.72 | 11,260,520 |
| 2022-08-03 | $3.59 | $3.75 | $3.59 | $3.66 | $3.66 | 12,145,900 |
| 2022-08-02 | $3.72 | $3.72 | $3.58 | $3.59 | $3.59 | 14,884,900 |
| 2022-08-01 | $3.57 | $3.73 | $3.52 | $3.70 | $3.70 | 25,497,370 |
| 2022-07-29 | $3.42 | $3.46 | $3.39 | $3.46 | $3.46 | 6,166,900 |
| 2022-07-28 | $3.36 | $3.44 | $3.35 | $3.41 | $3.41 | 6,945,020 |
| 2022-07-27 | $3.34 | $3.39 | $3.33 | $3.36 | $3.36 | 6,372,450 |
| 2022-07-26 | $3.33 | $3.37 | $3.30 | $3.34 | $3.34 | 7,091,950 |
| 2022-07-25 | $3.36 | $3.36 | $3.29 | $3.32 | $3.32 | 13,988,930 |
| 2022-07-22 | $3.33 | $3.48 | $3.31 | $3.45 | $3.45 | 17,224,640 |
| 2022-07-21 | $3.28 | $3.34 | $3.28 | $3.30 | $3.30 | 6,854,980 |
| 2022-07-20 | $3.28 | $3.35 | $3.26 | $3.29 | $3.29 | 5,796,000 |
| 2022-07-19 | $3.20 | $3.27 | $3.18 | $3.26 | $3.26 | 5,350,000 |
| 2022-07-18 | $3.12 | $3.22 | $3.12 | $3.20 | $3.20 | 8,569,100 |
| 2022-07-15 | $3.19 | $3.24 | $3.05 | $3.21 | $3.21 | 13,717,680 |
| 2022-07-14 | $3.37 | $3.37 | $3.15 | $3.20 | $3.20 | 15,604,800 |
| 2022-07-13 | $3.35 | $3.39 | $3.34 | $3.37 | $3.37 | 5,227,300 |
| 2022-07-12 | $3.42 | $3.42 | $3.33 | $3.35 | $3.35 | 6,942,100 |
| 2022-07-11 | $3.48 | $3.49 | $3.37 | $3.41 | $3.41 | 12,063,300 |
| 2022-07-08 | $3.65 | $3.66 | $3.55 | $3.57 | $3.57 | 7,241,460 |
| 2022-07-07 | $3.60 | $3.67 | $3.55 | $3.63 | $3.63 | 6,444,830 |
| 2022-07-06 | $3.54 | $3.62 | $3.54 | $3.59 | $3.59 | 6,172,800 |
| 2022-07-05 | $3.47 | $3.57 | $3.45 | $3.56 | $3.56 | 8,292,500 |
| 2022-07-04 | $3.39 | $3.47 | $3.36 | $3.46 | $3.46 | 7,941,600 |
| 2022-07-01 | $3.52 | $3.55 | $3.43 | $3.45 | $3.45 | 6,231,000 |
| 2022-06-30 | $3.40 | $3.52 | $3.40 | $3.52 | $3.52 | 8,782,840 |
| 2022-06-29 | $3.35 | $3.44 | $3.31 | $3.36 | $3.36 | 7,183,900 |
| 2022-06-28 | $3.40 | $3.44 | $3.30 | $3.34 | $3.34 | 17,376,100 |
| 2022-06-27 | $3.55 | $3.58 | $3.50 | $3.54 | $3.54 | 5,158,700 |
| 2022-06-24 | $3.54 | $3.58 | $3.52 | $3.55 | $3.55 | 5,084,300 |
| 2022-06-23 | $3.48 | $3.55 | $3.47 | $3.54 | $3.54 | 4,869,900 |
| 2022-06-22 | $3.47 | $3.55 | $3.45 | $3.47 | $3.47 | 6,077,220 |
| 2022-06-21 | $3.64 | $3.66 | $3.42 | $3.47 | $3.47 | 11,633,200 |
| 2022-06-20 | $3.68 | $3.70 | $3.62 | $3.65 | $3.65 | 8,746,800 |
| 2022-06-17 | $3.71 | $3.82 | $3.70 | $3.80 | $3.80 | 13,097,800 |
| 2022-06-16 | $3.60 | $3.63 | $3.55 | $3.60 | $3.60 | 5,906,100 |
| 2022-06-15 | $3.64 | $3.73 | $3.60 | $3.60 | $3.60 | 7,603,200 |
| 2022-06-14 | $3.65 | $3.70 | $3.62 | $3.66 | $3.66 | 7,167,230 |
| 2022-06-13 | $3.68 | $3.75 | $3.62 | $3.67 | $3.67 | 8,121,200 |
| 2022-06-10 | $3.79 | $3.80 | $3.69 | $3.70 | $3.70 | 18,028,800 |
| 2022-06-09 | $3.81 | $3.91 | $3.75 | $3.89 | $3.89 | 10,932,000 |
| 2022-06-08 | $3.80 | $3.88 | $3.71 | $3.82 | $3.82 | 9,227,140 |
| 2022-06-07 | $3.77 | $3.93 | $3.75 | $3.86 | $3.86 | 15,079,150 |
| 2022-06-06 | $3.68 | $3.76 | $3.66 | $3.70 | $3.70 | 9,557,800 |
| 2022-06-02 | $3.71 | $3.76 | $3.67 | $3.72 | $3.72 | 10,735,900 |
| 2022-06-01 | $3.73 | $3.87 | $3.71 | $3.80 | $3.80 | 9,299,100 |
| 2022-05-31 | $3.79 | $3.83 | $3.73 | $3.79 | $3.79 | 10,563,360 |
| 2022-05-30 | $3.71 | $3.88 | $3.63 | $3.87 | $3.87 | 16,286,530 |
| 2022-05-27 | $3.76 | $3.86 | $3.63 | $3.75 | $3.75 | 11,394,700 |
| 2022-05-26 | $3.87 | $3.89 | $3.73 | $3.77 | $3.77 | 10,346,470 |
| 2022-05-25 | $3.71 | $3.92 | $3.69 | $3.85 | $3.85 | 17,156,420 |
| 2022-05-24 | $3.93 | $3.93 | $3.68 | $3.71 | $3.71 | 20,577,630 |
| 2022-05-23 | $3.95 | $4.08 | $3.86 | $3.94 | $3.94 | 15,491,900 |
| 2022-05-20 | $3.71 | $3.96 | $3.67 | $3.95 | $3.95 | 22,336,200 |
| 2022-05-19 | $3.41 | $3.74 | $3.39 | $3.73 | $3.73 | 18,922,330 |
| 2022-05-18 | $3.49 | $3.55 | $3.41 | $3.46 | $3.46 | 9,734,860 |
| 2022-05-17 | $3.34 | $3.57 | $3.30 | $3.49 | $3.49 | 12,292,930 |
| 2022-05-16 | $3.29 | $3.42 | $3.26 | $3.34 | $3.34 | 11,394,300 |
| 2022-05-13 | $3.10 | $3.34 | $3.10 | $3.28 | $3.28 | 10,848,860 |
| 2022-05-12 | $3.00 | $3.13 | $2.98 | $3.12 | $3.12 | 9,248,400 |
| 2022-05-11 | $2.98 | $3.09 | $2.97 | $3.00 | $3.00 | 9,498,000 |
| 2022-05-10 | $2.96 | $3.10 | $2.95 | $3.03 | $3.03 | 9,924,260 |
| 2022-05-09 | $2.87 | $3.15 | $2.83 | $3.01 | $3.01 | 15,630,520 |
| 2022-05-06 | $2.72 | $2.73 | $2.66 | $2.67 | $2.67 | 8,104,900 |
| 2022-05-05 | $2.81 | $2.85 | $2.72 | $2.79 | $2.79 | 9,861,800 |
| 2022-05-04 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2022-05-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2022-04-29 | $2.69 | $2.95 | $2.69 | $2.93 | $2.93 | 11,185,720 |
| 2022-04-28 | $2.60 | $2.76 | $2.58 | $2.74 | $2.74 | 8,770,200 |
| 2022-04-27 | $2.47 | $2.64 | $2.36 | $2.60 | $2.60 | 8,473,830 |
| 2022-04-26 | $2.62 | $2.69 | $2.49 | $2.50 | $2.50 | 9,470,100 |
| 2022-04-25 | $2.90 | $2.94 | $2.63 | $2.63 | $2.63 | 11,533,100 |
| 2022-04-22 | $3.05 | $3.05 | $2.91 | $2.96 | $2.96 | 12,261,900 |
| 2022-04-21 | $3.37 | $3.44 | $3.20 | $3.20 | $3.20 | 9,786,930 |
| 2022-04-20 | $3.33 | $3.43 | $3.31 | $3.37 | $3.37 | 6,685,800 |
| 2022-04-19 | $3.32 | $3.38 | $3.28 | $3.33 | $3.33 | 5,993,000 |
| 2022-04-18 | $3.35 | $3.35 | $3.22 | $3.34 | $3.34 | 5,378,510 |
| 2022-04-15 | $3.44 | $3.46 | $3.29 | $3.32 | $3.32 | 9,529,060 |
| 2022-04-14 | $3.43 | $3.49 | $3.42 | $3.42 | $3.42 | 7,093,700 |
| 2022-04-13 | $3.48 | $3.54 | $3.44 | $3.46 | $3.46 | 7,679,460 |
| 2022-04-12 | $3.59 | $3.63 | $3.38 | $3.53 | $3.53 | 16,489,500 |
| 2022-04-11 | $3.79 | $3.80 | $3.59 | $3.60 | $3.60 | 10,364,350 |
| 2022-04-08 | $3.83 | $3.90 | $3.78 | $3.83 | $3.83 | 9,615,950 |
| 2022-04-07 | $3.83 | $3.94 | $3.80 | $3.84 | $3.84 | 11,843,080 |
| 2022-04-06 | $3.69 | $3.85 | $3.67 | $3.84 | $3.84 | 9,917,320 |
| 2022-04-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-04-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-04-01 | $3.74 | $3.81 | $3.67 | $3.71 | $3.71 | 8,641,000 |
| 2022-03-31 | $3.75 | $3.81 | $3.69 | $3.77 | $3.77 | 8,525,550 |
| 2022-03-30 | $3.79 | $3.80 | $3.71 | $3.75 | $3.75 | 7,324,620 |
| 2022-03-29 | $3.66 | $3.84 | $3.64 | $3.78 | $3.78 | 16,033,060 |
| 2022-03-28 | $3.56 | $3.68 | $3.49 | $3.65 | $3.65 | 8,210,580 |
| 2022-03-25 | $3.53 | $3.58 | $3.53 | $3.55 | $3.55 | 4,582,000 |
| 2022-03-24 | $3.65 | $3.65 | $3.52 | $3.54 | $3.54 | 9,182,160 |
| 2022-03-23 | $3.67 | $3.71 | $3.63 | $3.65 | $3.65 | 6,836,100 |
| 2022-03-22 | $3.64 | $3.71 | $3.63 | $3.68 | $3.68 | 5,805,800 |
| 2022-03-21 | $3.68 | $3.71 | $3.63 | $3.66 | $3.66 | 8,319,360 |
| 2022-03-18 | $3.56 | $3.73 | $3.55 | $3.69 | $3.69 | 14,098,460 |
| 2022-03-17 | $3.57 | $3.62 | $3.54 | $3.58 | $3.58 | 11,266,320 |
| 2022-03-16 | $3.57 | $3.58 | $3.43 | $3.55 | $3.55 | 10,467,000 |
| 2022-03-15 | $3.59 | $3.68 | $3.46 | $3.49 | $3.49 | 14,141,590 |
| 2022-03-14 | $3.57 | $3.64 | $3.54 | $3.59 | $3.59 | 8,467,400 |
| 2022-03-11 | $3.38 | $3.62 | $3.36 | $3.61 | $3.61 | 15,152,940 |
| 2022-03-10 | $3.48 | $3.50 | $3.40 | $3.40 | $3.40 | 7,698,860 |
| 2022-03-09 | $3.37 | $3.46 | $3.23 | $3.39 | $3.39 | 11,893,150 |
| 2022-03-08 | $3.35 | $3.39 | $3.33 | $3.34 | $3.34 | 5,176,250 |
| 2022-03-07 | $3.42 | $3.43 | $3.36 | $3.37 | $3.37 | 5,753,700 |
| 2022-03-04 | $3.47 | $3.47 | $3.41 | $3.45 | $3.45 | 5,007,300 |
| 2022-03-03 | $3.51 | $3.52 | $3.46 | $3.47 | $3.47 | 5,153,100 |
| 2022-03-02 | $3.47 | $3.49 | $3.43 | $3.48 | $3.48 | 6,620,600 |
| 2022-03-01 | $3.45 | $3.51 | $3.43 | $3.50 | $3.50 | 5,088,010 |
| 2022-02-28 | $3.43 | $3.48 | $3.38 | $3.43 | $3.43 | 6,431,400 |
| 2022-02-25 | $3.45 | $3.53 | $3.45 | $3.47 | $3.47 | 5,367,300 |
| 2022-02-24 | $3.60 | $3.63 | $3.41 | $3.46 | $3.46 | 12,629,210 |
| 2022-02-23 | $3.54 | $3.64 | $3.54 | $3.62 | $3.62 | 6,284,600 |
| 2022-02-22 | $3.60 | $3.62 | $3.54 | $3.55 | $3.55 | 5,409,680 |
| 2022-02-21 | $3.57 | $3.62 | $3.53 | $3.62 | $3.62 | 6,116,500 |
| 2022-02-18 | $3.55 | $3.58 | $3.52 | $3.58 | $3.58 | 3,860,800 |
| 2022-02-17 | $3.62 | $3.63 | $3.56 | $3.57 | $3.57 | 4,702,580 |
| 2022-02-16 | $3.60 | $3.64 | $3.58 | $3.62 | $3.62 | 4,903,700 |
| 2022-02-15 | $3.54 | $3.63 | $3.52 | $3.61 | $3.61 | 5,906,100 |
| 2022-02-14 | $3.46 | $3.56 | $3.44 | $3.53 | $3.53 | 5,074,500 |
| 2022-02-11 | $3.63 | $3.63 | $3.49 | $3.49 | $3.49 | 8,633,100 |
| 2022-02-10 | $3.61 | $3.67 | $3.60 | $3.64 | $3.64 | 5,747,300 |
| 2022-02-09 | $3.62 | $3.66 | $3.60 | $3.63 | $3.63 | 6,489,900 |
| 2022-02-08 | $3.61 | $3.67 | $3.54 | $3.65 | $3.65 | 5,603,980 |
| 2022-02-07 | $3.60 | $3.65 | $3.53 | $3.60 | $3.60 | 7,533,350 |
| 2022-02-04 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2022-02-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2022-02-02 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2022-02-01 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2022-01-28 | $3.35 | $3.56 | $3.35 | $3.51 | $3.51 | 8,352,200 |
| 2022-01-27 | $3.39 | $3.42 | $3.33 | $3.33 | $3.33 | 6,912,150 |
| 2022-01-26 | $3.34 | $3.41 | $3.32 | $3.40 | $3.40 | 6,519,560 |
| 2022-01-25 | $3.55 | $3.56 | $3.33 | $3.34 | $3.34 | 9,672,400 |
| 2022-01-24 | $3.59 | $3.62 | $3.51 | $3.55 | $3.55 | 5,908,800 |
| 2022-01-21 | $3.62 | $3.66 | $3.50 | $3.61 | $3.61 | 9,213,260 |
| 2022-01-20 | $3.83 | $3.86 | $3.60 | $3.62 | $3.62 | 14,572,300 |
| 2022-01-19 | $3.81 | $3.93 | $3.78 | $3.83 | $3.83 | 12,882,100 |
| 2022-01-18 | $4.12 | $4.14 | $3.85 | $3.88 | $3.88 | 27,566,100 |
| 2022-01-17 | $4.14 | $4.24 | $4.11 | $4.24 | $4.24 | 10,698,270 |
| 2022-01-14 | $4.08 | $4.22 | $4.08 | $4.14 | $4.14 | 11,505,700 |
| 2022-01-13 | $4.19 | $4.20 | $4.12 | $4.13 | $4.13 | 7,355,560 |
| 2022-01-12 | $4.10 | $4.17 | $4.07 | $4.15 | $4.15 | 10,764,500 |
| 2022-01-11 | $3.96 | $4.16 | $3.96 | $4.10 | $4.10 | 17,302,800 |
| 2022-01-10 | $3.90 | $4.00 | $3.81 | $3.96 | $3.96 | 7,160,280 |
| 2022-01-07 | $4.02 | $4.05 | $3.93 | $3.93 | $3.93 | 6,353,100 |
| 2022-01-06 | $3.98 | $4.04 | $3.98 | $4.02 | $4.02 | 5,399,600 |
| 2022-01-05 | $4.00 | $4.07 | $3.93 | $4.01 | $4.01 | 8,285,000 |
| 2022-01-04 | $3.91 | $4.03 | $3.91 | $3.99 | $3.99 | 8,565,600 |
| 2022-01-03 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-12-31 | $3.96 | $4.01 | $3.91 | $3.91 | $3.91 | 6,287,300 |
| 2021-12-30 | $3.85 | $3.94 | $3.84 | $3.89 | $3.89 | 6,029,700 |
| 2021-12-29 | $3.91 | $3.94 | $3.86 | $3.87 | $3.87 | 5,801,100 |
| 2021-12-28 | $3.80 | $3.94 | $3.78 | $3.93 | $3.93 | 6,761,200 |
| 2021-12-27 | $3.81 | $3.82 | $3.72 | $3.78 | $3.78 | 6,651,000 |
| 2021-12-24 | $3.94 | $3.96 | $3.75 | $3.78 | $3.78 | 10,824,800 |
| 2021-12-23 | $4.02 | $4.03 | $3.92 | $3.93 | $3.93 | 7,724,100 |
| 2021-12-22 | $4.03 | $4.08 | $4.01 | $4.03 | $4.03 | 5,922,040 |
| 2021-12-21 | $3.96 | $4.08 | $3.93 | $4.05 | $4.05 | 6,609,440 |
| 2021-12-20 | $4.15 | $4.19 | $3.99 | $3.99 | $3.99 | 12,582,910 |
| 2021-12-17 | $4.18 | $4.32 | $4.16 | $4.20 | $4.20 | 10,135,180 |
| 2021-12-16 | $4.23 | $4.30 | $4.14 | $4.19 | $4.19 | 13,389,100 |
| 2021-12-15 | $4.16 | $4.34 | $4.12 | $4.25 | $4.25 | 15,194,200 |
| 2021-12-14 | $4.01 | $4.20 | $4.00 | $4.14 | $4.14 | 13,659,100 |
| 2021-12-13 | $4.06 | $4.06 | $3.94 | $4.03 | $4.03 | 9,045,000 |
| 2021-12-07 | $4.06 | $4.07 | $3.92 | $4.00 | $4.00 | 12,509,120 |
| 2021-12-06 | $4.00 | $4.10 | $3.95 | $4.02 | $4.02 | 16,197,000 |
| 2021-12-03 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 29,939,550 |
| 2021-12-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 26,207,900 |
| 2021-12-01 | $4.30 | $4.45 | $4.17 | $4.44 | $4.44 | 25,753,490 |
| 2021-11-30 | $4.26 | $4.42 | $4.26 | $4.32 | $4.32 | 22,519,800 |
| 2021-11-29 | $4.11 | $4.21 | $4.08 | $4.14 | $4.14 | 10,340,890 |
| 2021-11-26 | $4.20 | $4.27 | $4.12 | $4.17 | $4.17 | 11,830,760 |
| 2021-11-25 | $4.27 | $4.28 | $4.20 | $4.23 | $4.23 | 11,150,900 |
| 2021-11-24 | $4.20 | $4.34 | $4.16 | $4.30 | $4.30 | 16,225,000 |
| 2021-11-23 | $4.31 | $4.36 | $4.13 | $4.21 | $4.21 | 22,169,030 |
| 2021-11-22 | $4.37 | $4.47 | $4.28 | $4.29 | $4.29 | 21,497,400 |
| 2021-11-19 | $4.55 | $4.68 | $4.31 | $4.36 | $4.36 | 26,429,600 |
| 2021-11-18 | $4.42 | $4.63 | $4.40 | $4.55 | $4.55 | 19,475,500 |
| 2021-11-17 | $4.42 | $4.56 | $4.33 | $4.44 | $4.44 | 18,655,300 |
| 2021-11-16 | $4.20 | $4.54 | $4.18 | $4.47 | $4.47 | 27,039,320 |
| 2021-11-15 | $4.32 | $4.43 | $4.14 | $4.23 | $4.23 | 18,231,720 |
| 2021-11-12 | $4.08 | $4.28 | $4.03 | $4.24 | $4.24 | 22,439,500 |
| 2021-11-11 | $3.94 | $4.15 | $3.91 | $4.07 | $4.07 | 18,263,000 |
| 2021-11-10 | $4.09 | $4.09 | $3.92 | $3.98 | $3.98 | 19,512,450 |
| 2021-11-09 | $4.08 | $4.19 | $4.00 | $4.09 | $4.09 | 19,314,480 |
| 2021-11-08 | $4.10 | $4.29 | $4.03 | $4.11 | $4.11 | 26,231,190 |
| 2021-11-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 33,172,650 |
| 2021-11-04 | $3.82 | $3.99 | $3.73 | $3.91 | $3.91 | 23,598,190 |
| 2021-11-03 | $3.85 | $4.15 | $3.77 | $3.78 | $3.78 | 32,095,180 |
| 2021-11-02 | $3.61 | $3.71 | $3.55 | $3.69 | $3.69 | 20,000,910 |
| 2021-11-01 | $3.60 | $3.68 | $3.52 | $3.62 | $3.62 | 15,648,100 |
| 2021-10-29 | $3.45 | $3.58 | $3.43 | $3.53 | $3.53 | 14,821,500 |
| 2021-10-28 | $3.60 | $3.64 | $3.36 | $3.39 | $3.39 | 18,245,910 |
| 2021-10-27 | $3.60 | $3.74 | $3.52 | $3.68 | $3.68 | 16,534,500 |
| 2021-10-26 | $3.45 | $3.68 | $3.43 | $3.63 | $3.63 | 18,596,160 |
| 2021-10-25 | $3.46 | $3.49 | $3.39 | $3.46 | $3.46 | 10,116,390 |
| 2021-10-22 | $3.27 | $3.55 | $3.25 | $3.48 | $3.48 | 19,726,450 |
| 2021-10-21 | $3.32 | $3.35 | $3.24 | $3.24 | $3.24 | 4,974,080 |
| 2021-10-20 | $3.25 | $3.31 | $3.21 | $3.30 | $3.30 | 6,351,700 |
| 2021-10-19 | $3.26 | $3.28 | $3.22 | $3.24 | $3.24 | 4,180,730 |
| 2021-10-18 | $3.30 | $3.30 | $3.25 | $3.28 | $3.28 | 4,099,630 |
| 2021-10-15 | $3.34 | $3.34 | $3.26 | $3.30 | $3.30 | 6,135,500 |
| 2021-10-14 | $3.40 | $3.46 | $3.36 | $3.37 | $3.37 | 6,856,490 |
| 2021-10-13 | $3.38 | $3.39 | $3.31 | $3.37 | $3.37 | 5,272,540 |
| 2021-10-12 | $3.34 | $3.45 | $3.28 | $3.35 | $3.35 | 8,021,390 |
| 2021-10-11 | $3.23 | $3.41 | $3.23 | $3.37 | $3.37 | 10,004,030 |
| 2021-09-30 | $3.10 | $3.17 | $3.09 | $3.13 | $3.13 | 4,696,740 |
| 2021-09-29 | $3.21 | $3.24 | $3.07 | $3.08 | $3.08 | 7,885,780 |
| 2021-09-28 | $3.22 | $3.26 | $3.18 | $3.22 | $3.22 | 4,344,500 |
| 2021-09-27 | $3.39 | $3.40 | $3.19 | $3.23 | $3.23 | 9,099,680 |
| 2021-09-24 | $3.36 | $3.44 | $3.35 | $3.38 | $3.38 | 7,951,850 |
| 2021-09-23 | $3.34 | $3.45 | $3.32 | $3.36 | $3.36 | 9,603,500 |
| 2021-09-22 | $3.20 | $3.37 | $3.17 | $3.34 | $3.34 | 9,218,170 |
| 2021-09-21 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2021-09-20 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2021-09-17 | $3.27 | $3.33 | $3.21 | $3.22 | $3.22 | 7,876,050 |
| 2021-09-16 | $3.40 | $3.43 | $3.30 | $3.30 | $3.30 | 9,289,850 |
| 2021-09-15 | $3.40 | $3.46 | $3.34 | $3.42 | $3.42 | 7,083,320 |
| 2021-09-14 | $3.44 | $3.44 | $3.37 | $3.39 | $3.39 | 7,791,200 |
| 2021-09-13 | $3.40 | $3.43 | $3.36 | $3.43 | $3.43 | 7,739,300 |
| 2021-09-09 | $3.50 | $3.52 | $3.47 | $3.52 | $3.52 | 8,816,810 |
| 2021-09-08 | $3.45 | $3.50 | $3.43 | $3.50 | $3.50 | 9,344,600 |
| 2021-09-07 | $3.45 | $3.54 | $3.45 | $3.47 | $3.47 | 7,449,500 |
| 2021-09-06 | $3.46 | $3.48 | $3.39 | $3.45 | $3.45 | 7,631,350 |
| 2021-09-03 | $3.54 | $3.59 | $3.42 | $3.47 | $3.47 | 11,741,800 |
| 2021-09-02 | $3.58 | $3.64 | $3.53 | $3.56 | $3.56 | 11,840,710 |
| 2021-09-01 | $3.53 | $3.65 | $3.52 | $3.60 | $3.60 | 13,996,920 |
| 2021-08-31 | $3.48 | $3.63 | $3.45 | $3.56 | $3.56 | 14,595,440 |
| 2021-08-30 | $3.38 | $3.59 | $3.35 | $3.52 | $3.52 | 15,612,100 |
| 2021-08-27 | $3.38 | $3.39 | $3.28 | $3.38 | $3.38 | 13,875,300 |
| 2021-08-26 | $3.42 | $3.50 | $3.38 | $3.40 | $3.40 | 9,501,100 |
| 2021-08-25 | $3.45 | $3.48 | $3.39 | $3.42 | $3.42 | 10,422,400 |
| 2021-08-24 | $3.53 | $3.54 | $3.46 | $3.48 | $3.48 | 10,858,700 |
| 2021-08-23 | $3.48 | $3.57 | $3.48 | $3.54 | $3.54 | 9,378,760 |
| 2021-08-20 | $3.56 | $3.57 | $3.42 | $3.46 | $3.46 | 13,692,650 |
| 2021-08-19 | $3.54 | $3.61 | $3.48 | $3.56 | $3.56 | 11,691,610 |
| 2021-08-18 | $3.54 | $3.63 | $3.47 | $3.53 | $3.53 | 14,248,100 |
| 2021-08-17 | $3.73 | $3.78 | $3.56 | $3.56 | $3.56 | 19,285,400 |
| 2021-08-16 | $3.78 | $3.88 | $3.70 | $3.77 | $3.77 | 20,702,270 |
| 2021-08-13 | $4.04 | $4.18 | $3.85 | $3.88 | $3.88 | 29,415,240 |
| 2021-08-12 | $3.77 | $4.09 | $3.67 | $3.97 | $3.97 | 34,736,940 |
| 2021-08-11 | $3.61 | $3.64 | $3.55 | $3.61 | $3.61 | 14,413,260 |
| 2021-08-10 | $3.61 | $3.74 | $3.58 | $3.65 | $3.65 | 16,483,330 |
| 2021-08-09 | $3.56 | $3.65 | $3.49 | $3.64 | $3.64 | 16,061,000 |
| 2021-08-06 | $3.50 | $3.65 | $3.43 | $3.58 | $3.58 | 18,144,600 |
| 2021-08-05 | $3.48 | $3.51 | $3.35 | $3.41 | $3.41 | 14,669,550 |
| 2021-08-04 | $3.38 | $3.64 | $3.38 | $3.54 | $3.54 | 20,210,200 |
| 2021-08-03 | $3.57 | $3.57 | $3.31 | $3.34 | $3.34 | 20,686,400 |
| 2021-08-02 | $3.56 | $3.62 | $3.49 | $3.55 | $3.55 | 15,961,750 |
| 2021-07-30 | $3.69 | $3.77 | $3.55 | $3.62 | $3.62 | 19,333,850 |
| 2021-07-29 | $3.48 | $3.75 | $3.48 | $3.70 | $3.70 | 24,020,070 |
| 2021-07-28 | $3.45 | $3.58 | $3.31 | $3.48 | $3.48 | 21,765,400 |
| 2021-07-27 | $3.79 | $3.85 | $3.40 | $3.45 | $3.45 | 28,727,190 |
| 2021-07-26 | $3.68 | $3.84 | $3.59 | $3.82 | $3.82 | 27,580,890 |
| 2021-07-23 | $3.93 | $4.05 | $3.72 | $3.72 | $3.72 | 28,900,770 |
| 2021-07-22 | $4.12 | $4.12 | $3.86 | $3.90 | $3.90 | 39,112,770 |
| 2021-07-21 | $3.70 | $4.04 | $3.65 | $4.01 | $4.01 | 39,675,990 |
| 2021-07-20 | $3.62 | $3.95 | $3.60 | $3.70 | $3.70 | 31,919,500 |
| 2021-07-19 | $3.45 | $3.73 | $3.33 | $3.72 | $3.72 | 37,873,700 |
| 2021-07-16 | $3.29 | $3.58 | $3.23 | $3.43 | $3.43 | 27,980,770 |
| 2021-07-15 | $3.21 | $3.37 | $3.19 | $3.27 | $3.27 | 17,145,550 |
| 2021-07-14 | $3.45 | $3.46 | $3.25 | $3.25 | $3.25 | 27,819,990 |
| 2021-07-13 | $3.53 | $3.60 | $3.41 | $3.47 | $3.47 | 30,078,860 |
| 2021-07-12 | $3.35 | $3.74 | $3.23 | $3.63 | $3.63 | 44,980,320 |
| 2021-07-09 | $3.60 | $4.08 | $3.45 | $3.51 | $3.51 | 68,166,140 |
| 2021-07-08 | $3.01 | $3.42 | $3.01 | $3.42 | $3.42 | 43,793,380 |
| 2021-07-07 | $2.76 | $2.95 | $2.73 | $2.85 | $2.85 | 18,933,200 |
| 2021-07-06 | $2.70 | $2.91 | $2.68 | $2.81 | $2.81 | 23,985,420 |
| 2021-07-05 | $2.52 | $2.69 | $2.52 | $2.68 | $2.68 | 18,524,560 |
| 2021-07-02 | $2.51 | $2.54 | $2.46 | $2.49 | $2.49 | 8,258,330 |
| 2021-07-01 | $2.56 | $2.61 | $2.49 | $2.52 | $2.52 | 10,083,100 |
| 2021-06-30 | $2.52 | $2.57 | $2.51 | $2.54 | $2.54 | 6,216,600 |
| 2021-06-29 | $2.54 | $2.56 | $2.51 | $2.51 | $2.51 | 7,571,400 |
| 2021-06-28 | $2.55 | $2.61 | $2.53 | $2.56 | $2.56 | 9,305,460 |
| 2021-06-25 | $2.60 | $2.60 | $2.54 | $2.54 | $2.54 | 9,928,100 |
| 2021-06-24 | $2.58 | $2.64 | $2.57 | $2.60 | $2.60 | 10,317,600 |
| 2021-06-23 | $2.67 | $2.69 | $2.61 | $2.61 | $2.61 | 12,503,800 |
| 2021-06-22 | $2.62 | $2.70 | $2.60 | $2.67 | $2.67 | 11,160,620 |
| 2021-06-21 | $2.59 | $2.64 | $2.55 | $2.62 | $2.62 | 10,306,970 |
| 2021-06-18 | $2.69 | $2.79 | $2.61 | $2.61 | $2.61 | 14,756,320 |
| 2021-06-17 | $2.53 | $2.67 | $2.53 | $2.64 | $2.64 | 15,074,620 |
| 2021-06-16 | $2.54 | $2.65 | $2.52 | $2.57 | $2.57 | 11,217,980 |
| 2021-06-15 | $2.55 | $2.62 | $2.48 | $2.55 | $2.55 | 11,898,160 |
| 2021-06-14 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-06-11 | $2.51 | $2.62 | $2.49 | $2.50 | $2.50 | 12,245,400 |
| 2021-06-10 | $2.58 | $2.67 | $2.48 | $2.52 | $2.52 | 18,547,810 |
| 2021-06-09 | $2.41 | $2.71 | $2.37 | $2.59 | $2.59 | 24,347,650 |
| 2021-06-08 | $2.35 | $2.44 | $2.32 | $2.42 | $2.42 | 16,491,070 |
| 2021-06-07 | $2.20 | $2.48 | $2.20 | $2.35 | $2.35 | 20,017,670 |
| 2021-06-04 | $2.18 | $2.20 | $2.17 | $2.20 | $2.20 | 6,726,400 |
| 2021-06-03 | $2.19 | $2.21 | $2.17 | $2.18 | $2.18 | 6,208,900 |
| 2021-06-02 | $2.23 | $2.23 | $2.17 | $2.17 | $2.17 | 7,725,300 |
| 2021-06-01 | $2.19 | $2.24 | $2.17 | $2.23 | $2.23 | 7,545,200 |
| 2021-05-31 | $2.23 | $2.24 | $2.18 | $2.21 | $2.21 | 8,703,900 |
| 2021-05-28 | $2.27 | $2.27 | $2.21 | $2.24 | $2.24 | 8,355,070 |
| 2021-05-27 | $2.23 | $2.30 | $2.22 | $2.25 | $2.25 | 10,021,970 |
| 2021-05-26 | $2.17 | $2.23 | $2.16 | $2.19 | $2.19 | 7,526,310 |
| 2021-05-25 | $2.18 | $2.26 | $2.18 | $2.19 | $2.19 | 9,412,770 |
| 2021-05-24 | $2.17 | $2.17 | $2.11 | $2.15 | $2.15 | 7,340,240 |
| 2021-05-21 | $2.10 | $2.16 | $2.09 | $2.15 | $2.15 | 8,764,340 |
| 2021-05-20 | $2.16 | $2.16 | $2.09 | $2.10 | $2.10 | 8,035,070 |
| 2021-05-19 | $2.18 | $2.21 | $2.11 | $2.15 | $2.15 | 10,957,710 |
| 2021-05-18 | $2.10 | $2.21 | $2.10 | $2.16 | $2.16 | 9,893,400 |
| 2021-05-17 | $2.46 | $2.47 | $2.02 | $2.11 | $2.11 | 16,948,600 |
| 2021-05-14 | $2.57 | $2.61 | $2.50 | $2.53 | $2.53 | 15,033,590 |
| 2021-05-13 | $2.48 | $2.63 | $2.48 | $2.57 | $2.57 | 19,839,490 |
| 2021-05-12 | $2.54 | $2.60 | $2.45 | $2.49 | $2.49 | 15,207,090 |
| 2021-05-11 | $2.51 | $2.71 | $2.51 | $2.57 | $2.57 | 19,748,270 |
| 2021-05-10 | $2.38 | $2.73 | $2.38 | $2.58 | $2.58 | 27,384,670 |
| 2021-05-07 | $2.10 | $2.49 | $2.10 | $2.44 | $2.44 | 37,471,420 |
| 2021-05-06 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 3,126,200 |
| 2021-05-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2021-05-04 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2021-04-29 | $3.06 | $3.20 | $3.05 | $3.10 | $3.10 | 8,441,670 |
| 2021-04-28 | $3.14 | $3.18 | $3.07 | $3.08 | $3.08 | 7,916,500 |
| 2021-04-27 | $3.25 | $3.28 | $3.13 | $3.15 | $3.15 | 10,450,990 |
| 2021-04-26 | $3.23 | $3.34 | $3.21 | $3.29 | $3.29 | 8,645,520 |
| 2021-04-23 | $3.34 | $3.35 | $3.24 | $3.26 | $3.26 | 8,268,050 |
| 2021-04-22 | $3.26 | $3.39 | $3.26 | $3.35 | $3.35 | 7,506,100 |
| 2021-04-21 | $3.37 | $3.39 | $3.28 | $3.32 | $3.32 | 8,253,300 |
| 2021-04-20 | $3.41 | $3.49 | $3.36 | $3.36 | $3.36 | 9,260,900 |
| 2021-04-19 | $3.38 | $3.45 | $3.38 | $3.42 | $3.42 | 9,112,930 |
| 2021-04-16 | $3.26 | $3.42 | $3.25 | $3.39 | $3.39 | 11,236,700 |
| 2021-04-15 | $3.29 | $3.33 | $3.26 | $3.26 | $3.26 | 6,550,440 |
| 2021-04-14 | $3.23 | $3.32 | $3.18 | $3.31 | $3.31 | 9,691,900 |
| 2021-04-13 | $3.28 | $3.29 | $3.19 | $3.20 | $3.20 | 7,996,900 |
| 2021-04-12 | $3.30 | $3.38 | $3.26 | $3.28 | $3.28 | 7,914,300 |
| 2021-04-09 | $3.36 | $3.39 | $3.32 | $3.34 | $3.34 | 7,038,560 |
| 2021-04-08 | $3.51 | $3.52 | $3.33 | $3.36 | $3.36 | 16,616,420 |
| 2021-04-07 | $3.54 | $3.59 | $3.50 | $3.52 | $3.52 | 10,516,200 |
| 2021-04-06 | $3.52 | $3.62 | $3.51 | $3.57 | $3.57 | 10,145,900 |
| 2021-04-05 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-04-02 | $3.47 | $3.60 | $3.40 | $3.56 | $3.56 | 16,836,270 |
| 2021-04-01 | $3.37 | $3.49 | $3.34 | $3.44 | $3.44 | 10,677,760 |
| 2021-03-31 | $3.44 | $3.55 | $3.40 | $3.40 | $3.40 | 10,491,930 |
| 2021-03-30 | $3.40 | $3.46 | $3.29 | $3.46 | $3.46 | 14,865,280 |
| 2021-03-29 | $3.45 | $3.47 | $3.36 | $3.41 | $3.41 | 10,756,000 |
| 2021-03-26 | $3.36 | $3.47 | $3.35 | $3.42 | $3.42 | 11,843,200 |
| 2021-03-25 | $3.60 | $3.62 | $3.41 | $3.42 | $3.42 | 15,662,200 |
| 2021-03-24 | $3.62 | $3.76 | $3.53 | $3.57 | $3.57 | 17,701,360 |
| 2021-03-23 | $3.89 | $3.98 | $3.67 | $3.69 | $3.69 | 23,546,270 |
| 2021-03-22 | $3.86 | $3.95 | $3.82 | $3.89 | $3.89 | 19,405,130 |
| 2021-03-19 | $3.90 | $4.09 | $3.85 | $3.90 | $3.90 | 22,389,810 |
| 2021-03-18 | $4.17 | $4.20 | $3.95 | $3.95 | $3.95 | 32,657,990 |
| 2021-03-17 | $4.06 | $4.36 | $4.01 | $4.21 | $4.21 | 43,631,200 |
| 2021-03-16 | $3.77 | $4.13 | $3.77 | $4.05 | $4.05 | 36,576,040 |
| 2021-03-15 | $3.74 | $3.89 | $3.73 | $3.77 | $3.77 | 14,470,200 |
| 2021-03-12 | $3.91 | $3.98 | $3.79 | $3.83 | $3.83 | 27,741,200 |
| 2021-03-11 | $3.64 | $4.08 | $3.59 | $4.02 | $4.02 | 41,397,920 |
| 2021-03-10 | $4.02 | $4.08 | $3.65 | $3.74 | $3.74 | 32,510,590 |
| 2021-03-09 | $3.94 | $4.10 | $3.74 | $4.00 | $4.00 | 40,444,360 |
| 2021-03-08 | $3.80 | $3.97 | $3.76 | $3.83 | $3.83 | 24,645,600 |
| 2021-03-05 | $3.62 | $3.88 | $3.62 | $3.80 | $3.80 | 26,707,120 |
| 2021-03-04 | $3.60 | $3.84 | $3.60 | $3.66 | $3.66 | 15,963,600 |
| 2021-03-03 | $3.58 | $3.70 | $3.57 | $3.64 | $3.64 | 13,976,600 |
| 2021-03-02 | $3.82 | $3.84 | $3.62 | $3.64 | $3.64 | 16,561,630 |
| 2021-03-01 | $3.74 | $3.88 | $3.68 | $3.76 | $3.76 | 19,854,100 |
| 2021-02-26 | $3.70 | $4.00 | $3.67 | $3.78 | $3.78 | 24,203,300 |
| 2021-02-25 | $3.66 | $4.07 | $3.58 | $3.83 | $3.83 | 37,381,410 |
| 2021-02-24 | $3.33 | $3.95 | $3.33 | $3.76 | $3.76 | 36,409,760 |
| 2021-02-23 | $3.48 | $3.53 | $3.31 | $3.33 | $3.33 | 10,931,740 |
| 2021-02-22 | $3.38 | $3.58 | $3.38 | $3.45 | $3.45 | 16,640,300 |
| 2021-02-19 | $3.20 | $3.43 | $3.17 | $3.37 | $3.37 | 15,752,400 |
| 2021-02-18 | $3.18 | $3.28 | $3.14 | $3.18 | $3.18 | 11,568,630 |
| 2021-02-17 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-02-16 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-02-15 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-02-12 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-02-11 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-02-10 | $2.98 | $3.09 | $2.97 | $3.04 | $3.04 | 7,861,200 |
| 2021-02-09 | $2.90 | $3.06 | $2.89 | $2.99 | $2.99 | 12,059,900 |
| 2021-02-08 | $3.03 | $3.07 | $2.86 | $2.89 | $2.89 | 12,462,900 |
| 2021-02-05 | $3.15 | $3.23 | $3.01 | $3.02 | $3.02 | 10,017,500 |
| 2021-02-04 | $3.20 | $3.28 | $3.09 | $3.13 | $3.13 | 11,178,180 |
| 2021-02-03 | $3.30 | $3.41 | $3.22 | $3.23 | $3.23 | 12,082,300 |
| 2021-02-02 | $3.38 | $3.48 | $3.25 | $3.36 | $3.36 | 15,711,040 |
| 2021-02-01 | $3.59 | $3.68 | $3.33 | $3.36 | $3.36 | 19,712,550 |
| 2021-01-29 | $3.78 | $3.87 | $3.54 | $3.60 | $3.60 | 22,973,800 |
| 2021-01-28 | $3.60 | $3.98 | $3.59 | $3.84 | $3.84 | 33,177,130 |
| 2021-01-27 | $3.64 | $3.90 | $3.63 | $3.67 | $3.67 | 22,305,200 |
| 2021-01-26 | $3.79 | $4.04 | $3.61 | $3.63 | $3.63 | 25,953,430 |
| 2021-01-25 | $3.60 | $3.98 | $3.50 | $3.80 | $3.80 | 35,457,850 |
| 2021-01-22 | $3.65 | $3.77 | $3.54 | $3.54 | $3.54 | 19,883,630 |
| 2021-01-21 | $3.84 | $3.89 | $3.71 | $3.73 | $3.73 | 24,655,420 |
| 2021-01-20 | $3.76 | $4.09 | $3.76 | $3.91 | $3.91 | 34,953,320 |
| 2021-01-19 | $3.95 | $4.33 | $3.88 | $3.93 | $3.93 | 44,842,580 |
| 2021-01-18 | $3.46 | $4.15 | $3.40 | $4.15 | $4.15 | 34,214,540 |
| 2021-01-15 | $3.31 | $3.52 | $3.30 | $3.46 | $3.46 | 16,125,220 |
| 2021-01-14 | $3.24 | $3.60 | $3.19 | $3.39 | $3.39 | 24,029,560 |
| 2021-01-13 | $3.38 | $3.39 | $3.18 | $3.22 | $3.22 | 16,873,930 |
| 2021-01-12 | $3.47 | $3.59 | $3.35 | $3.37 | $3.37 | 14,057,900 |
| 2021-01-11 | $3.49 | $3.68 | $3.46 | $3.51 | $3.51 | 19,503,060 |
| 2021-01-08 | $3.53 | $3.65 | $3.35 | $3.55 | $3.55 | 23,232,300 |
| 2021-01-07 | $3.75 | $3.75 | $3.43 | $3.46 | $3.46 | 22,547,760 |
| 2021-01-06 | $3.92 | $3.96 | $3.68 | $3.71 | $3.71 | 20,749,780 |
| 2021-01-05 | $4.08 | $4.10 | $3.91 | $3.95 | $3.95 | 18,019,660 |
| 2021-01-04 | $4.10 | $4.18 | $4.02 | $4.08 | $4.08 | 13,210,300 |
| 2021-01-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-12-31 | $4.06 | $4.15 | $4.05 | $4.09 | $4.09 | 9,938,390 |
| 2020-12-30 | $4.12 | $4.16 | $4.06 | $4.06 | $4.06 | 9,989,560 |
| 2020-12-29 | $4.09 | $4.23 | $4.03 | $4.13 | $4.13 | 14,879,900 |
| 2020-12-28 | $4.20 | $4.20 | $4.00 | $4.05 | $4.05 | 12,744,900 |
| 2020-12-25 | $4.18 | $4.27 | $4.14 | $4.16 | $4.16 | 10,863,440 |
| 2020-12-24 | $4.40 | $4.40 | $4.16 | $4.18 | $4.18 | 14,972,600 |
| 2020-12-23 | $4.42 | $4.50 | $4.33 | $4.37 | $4.37 | 13,057,420 |
| 2020-12-22 | $4.61 | $4.67 | $4.41 | $4.44 | $4.44 | 13,586,400 |
| 2020-12-21 | $4.53 | $4.63 | $4.45 | $4.57 | $4.57 | 11,453,100 |
| 2020-12-18 | $4.62 | $4.68 | $4.49 | $4.50 | $4.50 | 13,160,300 |
| 2020-12-17 | $4.65 | $4.69 | $4.47 | $4.64 | $4.64 | 15,848,100 |
| 2020-12-16 | $4.80 | $4.82 | $4.61 | $4.66 | $4.66 | 19,491,210 |
| 2020-12-15 | $5.08 | $5.19 | $4.88 | $4.96 | $4.96 | 21,386,880 |
| 2020-12-14 | $5.10 | $5.10 | $4.89 | $4.96 | $4.96 | 27,317,620 |
| 2020-12-11 | $4.88 | $5.35 | $4.60 | $5.10 | $5.10 | 40,582,570 |
| 2020-12-10 | $4.76 | $5.04 | $4.72 | $4.89 | $4.89 | 18,461,750 |
| 2020-12-09 | $4.86 | $4.93 | $4.72 | $4.73 | $4.73 | 16,440,300 |
| 2020-12-08 | $5.04 | $5.08 | $4.91 | $4.92 | $4.92 | 13,200,800 |
| 2020-12-07 | $5.20 | $5.24 | $4.99 | $4.99 | $4.99 | 18,187,900 |
| 2020-12-04 | $5.24 | $5.40 | $5.12 | $5.15 | $5.15 | 24,391,730 |
| 2020-12-03 | $5.28 | $5.72 | $5.23 | $5.30 | $5.30 | 35,551,890 |
| 2020-12-02 | $5.03 | $5.34 | $5.03 | $5.28 | $5.28 | 30,231,810 |
| 2020-12-01 | $4.86 | $5.12 | $4.86 | $5.06 | $5.06 | 20,677,430 |
| 2020-11-30 | $4.93 | $5.04 | $4.80 | $4.90 | $4.90 | 17,503,610 |
| 2020-11-27 | $5.10 | $5.24 | $4.84 | $4.89 | $4.89 | 30,842,560 |
| 2020-11-26 | $5.13 | $5.41 | $5.13 | $5.16 | $5.16 | 23,084,150 |
| 2020-11-25 | $5.40 | $5.42 | $5.22 | $5.24 | $5.24 | 18,642,800 |
| 2020-11-24 | $5.11 | $5.46 | $5.11 | $5.36 | $5.36 | 31,471,380 |
| 2020-11-23 | $5.24 | $5.33 | $5.12 | $5.12 | $5.12 | 20,684,520 |
| 2020-11-20 | $5.38 | $5.42 | $5.22 | $5.26 | $5.26 | 21,336,000 |
| 2020-11-19 | $5.33 | $5.53 | $5.21 | $5.46 | $5.46 | 29,136,380 |
| 2020-11-18 | $5.20 | $5.63 | $5.13 | $5.39 | $5.39 | 34,367,270 |
| 2020-11-17 | $5.47 | $5.49 | $5.11 | $5.24 | $5.24 | 36,490,560 |
| 2020-11-16 | $5.83 | $5.90 | $5.46 | $5.53 | $5.53 | 33,305,950 |
| 2020-11-13 | $6.00 | $6.07 | $5.69 | $5.83 | $5.83 | 32,975,850 |
| 2020-11-12 | $6.44 | $6.49 | $5.90 | $6.13 | $6.13 | 41,680,590 |
| 2020-11-11 | $6.59 | $6.64 | $6.20 | $6.31 | $6.31 | 37,479,590 |
| 2020-11-10 | $6.62 | $6.82 | $6.41 | $6.56 | $6.56 | 62,762,890 |
| 2020-11-09 | $6.08 | $7.09 | $6.02 | $6.79 | $6.79 | 89,765,180 |
| 2020-11-06 | $6.31 | $6.32 | $5.94 | $5.99 | $5.99 | 43,800,090 |
| 2020-11-05 | $6.51 | $6.55 | $6.21 | $6.40 | $6.40 | 51,728,000 |
| 2020-11-04 | $6.63 | $6.66 | $6.26 | $6.41 | $6.41 | 59,940,660 |
| 2020-11-03 | $6.44 | $6.87 | $6.20 | $6.70 | $6.70 | 98,581,230 |
| 2020-11-02 | $5.80 | $6.83 | $5.80 | $6.48 | $6.48 | 108,454,990 |
| 2020-10-30 | $6.18 | $6.34 | $5.61 | $5.69 | $5.69 | 54,146,650 |
| 2020-10-29 | $6.30 | $6.54 | $6.15 | $6.34 | $6.34 | 52,823,310 |
| 2020-10-28 | $6.32 | $6.87 | $6.03 | $6.63 | $6.63 | 73,089,260 |
| 2020-10-27 | $6.38 | $6.86 | $6.13 | $6.29 | $6.29 | 62,268,620 |
| 2020-10-26 | $6.57 | $6.72 | $6.22 | $6.50 | $6.50 | 62,751,690 |
| 2020-10-23 | $6.65 | $7.20 | $6.40 | $6.83 | $6.83 | 117,402,980 |
| 2020-10-22 | $5.56 | $6.56 | $5.42 | $6.56 | $6.56 | 59,363,050 |
| 2020-10-21 | $5.75 | $5.78 | $5.46 | $5.47 | $5.47 | 37,510,000 |
| 2020-10-20 | $5.34 | $5.88 | $5.23 | $5.76 | $5.76 | 53,957,750 |
| 2020-10-19 | $5.20 | $5.49 | $5.14 | $5.38 | $5.38 | 30,596,680 |
| 2020-10-16 | $5.17 | $5.22 | $5.06 | $5.18 | $5.18 | 20,635,400 |
| 2020-10-15 | $5.40 | $5.42 | $5.05 | $5.09 | $5.09 | 25,193,800 |
| 2020-10-14 | $5.41 | $5.50 | $5.27 | $5.32 | $5.32 | 31,510,300 |
| 2020-10-13 | $5.20 | $5.57 | $5.13 | $5.45 | $5.45 | 47,418,500 |
| 2020-10-12 | $5.06 | $5.38 | $4.97 | $5.22 | $5.22 | 40,292,090 |
| 2020-10-09 | $4.72 | $4.95 | $4.69 | $4.93 | $4.93 | 26,336,240 |
| 2020-10-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-10-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-10-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-10-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-10-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-10-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-09-30 | $4.66 | $4.76 | $4.59 | $4.65 | $4.65 | 23,604,000 |
| 2020-09-29 | $4.72 | $4.74 | $4.55 | $4.65 | $4.65 | 19,317,980 |
| 2020-09-28 | $4.80 | $4.85 | $4.59 | $4.61 | $4.61 | 18,842,950 |
| 2020-09-25 | $4.90 | $4.98 | $4.69 | $4.74 | $4.74 | 25,357,350 |
| 2020-09-24 | $5.19 | $5.29 | $4.83 | $4.84 | $4.84 | 35,274,200 |
| 2020-09-23 | $5.17 | $5.39 | $5.14 | $5.29 | $5.29 | 30,173,000 |
| 2020-09-22 | $5.30 | $5.43 | $4.97 | $5.18 | $5.18 | 34,949,050 |
| 2020-09-21 | $5.42 | $5.59 | $5.39 | $5.47 | $5.47 | 29,803,700 |
| 2020-09-18 | $5.57 | $5.79 | $5.35 | $5.45 | $5.45 | 42,166,220 |
| 2020-09-17 | $5.70 | $5.86 | $5.33 | $5.67 | $5.67 | 54,548,350 |
| 2020-09-16 | $5.99 | $6.15 | $5.60 | $5.69 | $5.69 | 60,490,730 |
| 2020-09-15 | $5.80 | $6.38 | $5.60 | $6.11 | $6.11 | 87,720,490 |
| 2020-09-14 | $5.18 | $5.95 | $5.02 | $5.88 | $5.88 | 77,326,750 |
| 2020-09-11 | $4.76 | $5.35 | $4.48 | $5.12 | $5.12 | 64,062,330 |
| 2020-09-10 | $5.86 | $6.11 | $5.04 | $5.04 | $5.04 | 76,357,480 |
| 2020-09-09 | $7.15 | $7.80 | $6.21 | $6.30 | $6.30 | 124,891,320 |
| 2020-09-08 | $6.88 | $8.46 | $6.00 | $7.75 | $7.75 | 160,564,690 |
| 2020-09-07 | $6.55 | $7.10 | $6.55 | $7.10 | $7.10 | 122,437,330 |
| 2020-09-04 | $4.79 | $5.92 | $4.66 | $5.92 | $5.92 | 94,656,710 |
| 2020-09-03 | $4.70 | $5.15 | $4.61 | $4.93 | $4.93 | 83,056,170 |
| 2020-09-02 | $4.40 | $4.96 | $4.40 | $4.71 | $4.71 | 71,879,820 |
| 2020-09-01 | $4.24 | $4.48 | $4.11 | $4.48 | $4.48 | 45,495,310 |
| 2020-08-31 | $4.23 | $4.39 | $4.18 | $4.27 | $4.27 | 37,627,690 |
| 2020-08-28 | $4.42 | $4.58 | $4.15 | $4.23 | $4.23 | 57,314,890 |
| 2020-08-27 | $4.51 | $4.90 | $4.20 | $4.66 | $4.66 | 79,129,930 |
| 2020-08-26 | $4.86 | $5.20 | $4.44 | $4.82 | $4.82 | 119,767,880 |
| 2020-08-25 | $3.71 | $4.46 | $3.70 | $4.46 | $4.46 | 55,100,330 |
| 2020-08-24 | $3.80 | $3.89 | $3.47 | $3.72 | $3.72 | 25,202,300 |
| 2020-08-21 | $3.78 | $3.94 | $3.71 | $3.80 | $3.80 | 21,381,380 |
| 2020-08-20 | $3.75 | $3.89 | $3.70 | $3.75 | $3.75 | 20,384,970 |
| 2020-08-19 | $4.00 | $4.10 | $3.76 | $3.82 | $3.82 | 45,718,780 |
| 2020-08-18 | $3.62 | $3.97 | $3.60 | $3.97 | $3.97 | 25,577,460 |
| 2020-08-17 | $3.59 | $3.66 | $3.55 | $3.61 | $3.61 | 12,967,330 |
| 2020-08-14 | $3.53 | $3.72 | $3.47 | $3.61 | $3.61 | 14,497,080 |
| 2020-08-13 | $3.50 | $3.59 | $3.48 | $3.53 | $3.53 | 9,219,650 |
| 2020-08-12 | $3.42 | $3.52 | $3.34 | $3.51 | $3.51 | 9,082,710 |
| 2020-08-11 | $3.59 | $3.59 | $3.42 | $3.43 | $3.43 | 8,848,460 |
| 2020-08-10 | $3.49 | $3.60 | $3.47 | $3.56 | $3.56 | 8,732,450 |
| 2020-08-07 | $3.59 | $3.61 | $3.42 | $3.50 | $3.50 | 9,323,600 |
| 2020-08-06 | $3.57 | $3.63 | $3.48 | $3.61 | $3.61 | 10,420,900 |
| 2020-08-05 | $3.53 | $3.58 | $3.48 | $3.58 | $3.58 | 7,756,100 |
| 2020-08-04 | $3.53 | $3.58 | $3.48 | $3.51 | $3.51 | 8,464,200 |
| 2020-08-03 | $3.45 | $3.56 | $3.44 | $3.55 | $3.55 | 9,962,910 |
| 2020-07-31 | $3.36 | $3.46 | $3.35 | $3.45 | $3.45 | 8,105,560 |
| 2020-07-30 | $3.42 | $3.50 | $3.38 | $3.38 | $3.38 | 7,375,500 |
| 2020-07-29 | $3.33 | $3.45 | $3.31 | $3.44 | $3.44 | 9,856,000 |
| 2020-07-28 | $3.37 | $3.44 | $3.31 | $3.38 | $3.38 | 10,799,200 |
| 2020-07-27 | $3.43 | $3.43 | $3.30 | $3.37 | $3.37 | 5,938,900 |
| 2020-07-24 | $3.51 | $3.58 | $3.37 | $3.39 | $3.39 | 9,053,400 |
| 2020-07-23 | $3.65 | $3.73 | $3.52 | $3.57 | $3.57 | 13,842,370 |
| 2020-07-22 | $3.54 | $3.73 | $3.46 | $3.73 | $3.73 | 15,273,600 |
| 2020-07-21 | $3.54 | $3.68 | $3.51 | $3.57 | $3.57 | 11,899,120 |
| 2020-07-20 | $3.35 | $3.58 | $3.30 | $3.51 | $3.51 | 15,043,610 |
| 2020-07-17 | $3.26 | $3.39 | $3.16 | $3.27 | $3.27 | 15,808,810 |
| 2020-07-16 | $3.60 | $3.65 | $3.42 | $3.45 | $3.45 | 8,192,400 |
| 2020-07-15 | $3.77 | $3.77 | $3.56 | $3.59 | $3.59 | 9,401,640 |
| 2020-07-14 | $3.76 | $3.83 | $3.63 | $3.73 | $3.73 | 12,372,200 |
| 2020-07-13 | $3.66 | $3.76 | $3.65 | $3.74 | $3.74 | 11,580,640 |
| 2020-07-10 | $3.76 | $3.80 | $3.64 | $3.64 | $3.64 | 11,400,970 |
| 2020-07-09 | $3.61 | $3.75 | $3.61 | $3.73 | $3.73 | 12,226,020 |
| 2020-07-08 | $3.57 | $3.63 | $3.52 | $3.62 | $3.62 | 9,505,670 |
| 2020-07-07 | $3.59 | $3.62 | $3.51 | $3.54 | $3.54 | 11,034,200 |
| 2020-07-06 | $3.42 | $3.55 | $3.41 | $3.55 | $3.55 | 9,636,040 |
| 2020-07-03 | $3.36 | $3.43 | $3.33 | $3.40 | $3.40 | 6,698,300 |
| 2020-07-02 | $3.28 | $3.34 | $3.27 | $3.34 | $3.34 | 4,683,600 |
| 2020-07-01 | $3.28 | $3.35 | $3.23 | $3.30 | $3.30 | 4,703,400 |
| 2020-06-30 | $3.25 | $3.32 | $3.23 | $3.31 | $3.31 | 5,028,200 |
| 2020-06-29 | $3.32 | $3.32 | $3.21 | $3.21 | $3.21 | 5,043,240 |
| 2020-06-26 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-06-25 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-06-24 | $3.39 | $3.39 | $3.31 | $3.32 | $3.32 | 5,705,050 |
| 2020-06-23 | $3.42 | $3.43 | $3.39 | $3.39 | $3.39 | 3,596,320 |
| 2020-06-22 | $3.41 | $3.44 | $3.40 | $3.42 | $3.42 | 5,087,400 |
| 2020-06-19 | $3.46 | $3.48 | $3.41 | $3.41 | $3.41 | 4,401,200 |
| 2020-06-18 | $3.46 | $3.49 | $3.40 | $3.41 | $3.41 | 5,123,900 |
| 2020-06-17 | $3.44 | $3.48 | $3.42 | $3.45 | $3.45 | 7,048,510 |
| 2020-06-16 | $3.40 | $3.55 | $3.40 | $3.45 | $3.45 | 7,124,200 |
| 2020-06-15 | $3.45 | $3.51 | $3.39 | $3.39 | $3.39 | 5,970,400 |
| 2020-06-12 | $3.37 | $3.48 | $3.31 | $3.46 | $3.46 | 6,893,300 |
| 2020-06-11 | $3.49 | $3.52 | $3.39 | $3.41 | $3.41 | 7,627,290 |
| 2020-06-10 | $3.56 | $3.63 | $3.45 | $3.48 | $3.48 | 10,489,610 |
| 2020-06-09 | $3.47 | $3.64 | $3.43 | $3.61 | $3.61 | 13,139,490 |
| 2020-06-08 | $3.53 | $3.69 | $3.48 | $3.48 | $3.48 | 10,142,340 |
| 2020-06-05 | $3.50 | $3.69 | $3.50 | $3.53 | $3.53 | 9,410,530 |
| 2020-06-04 | $3.48 | $3.61 | $3.47 | $3.54 | $3.54 | 11,748,990 |
| 2020-06-03 | $3.54 | $3.54 | $3.43 | $3.43 | $3.43 | 5,506,520 |
| 2020-06-02 | $3.48 | $3.55 | $3.46 | $3.49 | $3.49 | 6,657,300 |
| 2020-06-01 | $3.34 | $3.47 | $3.33 | $3.44 | $3.44 | 10,272,110 |
| 2020-05-29 | $3.26 | $3.37 | $3.26 | $3.32 | $3.32 | 4,505,530 |
| 2020-05-28 | $3.30 | $3.33 | $3.20 | $3.27 | $3.27 | 3,862,730 |
| 2020-05-27 | $3.34 | $3.41 | $3.28 | $3.30 | $3.30 | 3,852,400 |
| 2020-05-26 | $3.26 | $3.39 | $3.26 | $3.37 | $3.37 | 5,323,830 |
| 2020-05-25 | $3.23 | $3.30 | $3.21 | $3.29 | $3.29 | 2,665,700 |
| 2020-05-22 | $3.23 | $3.27 | $3.19 | $3.25 | $3.25 | 5,478,000 |
| 2020-05-21 | $3.40 | $3.42 | $3.22 | $3.23 | $3.23 | 8,006,800 |
| 2020-05-20 | $3.46 | $3.46 | $3.39 | $3.39 | $3.39 | 5,174,400 |
| 2020-05-19 | $3.43 | $3.47 | $3.42 | $3.46 | $3.46 | 3,773,600 |
| 2020-05-18 | $3.54 | $3.55 | $3.40 | $3.41 | $3.41 | 5,310,760 |
| 2020-05-15 | $3.56 | $3.63 | $3.50 | $3.53 | $3.53 | 4,422,200 |
| 2020-05-14 | $3.51 | $3.65 | $3.44 | $3.56 | $3.56 | 7,729,100 |
| 2020-05-13 | $3.49 | $3.53 | $3.47 | $3.49 | $3.49 | 3,919,100 |
| 2020-05-12 | $3.59 | $3.63 | $3.45 | $3.54 | $3.54 | 6,358,200 |
| 2020-05-11 | $3.63 | $3.92 | $3.58 | $3.61 | $3.61 | 7,053,800 |
| 2020-05-08 | $3.60 | $3.76 | $3.59 | $3.68 | $3.68 | 6,533,300 |
| 2020-05-07 | $3.55 | $3.86 | $3.55 | $3.61 | $3.61 | 8,675,240 |
| 2020-05-06 | $3.43 | $3.61 | $3.43 | $3.58 | $3.58 | 5,684,760 |
| 2020-05-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-05-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-05-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-04-30 | $3.45 | $3.53 | $3.44 | $3.50 | $3.50 | 6,017,920 |
| 2020-04-29 | $3.44 | $3.53 | $3.40 | $3.45 | $3.45 | 7,318,720 |
| 2020-04-28 | $3.79 | $3.85 | $3.42 | $3.52 | $3.52 | 9,912,600 |
| 2020-04-27 | $3.90 | $3.95 | $3.77 | $3.79 | $3.79 | 8,072,100 |
| 2020-04-24 | $4.06 | $4.07 | $3.82 | $3.89 | $3.89 | 16,555,400 |
| 2020-04-23 | $3.72 | $4.08 | $3.66 | $4.08 | $4.08 | 11,773,790 |
| 2020-04-22 | $3.69 | $3.74 | $3.64 | $3.71 | $3.71 | 4,998,920 |
| 2020-04-21 | $3.73 | $3.74 | $3.66 | $3.69 | $3.69 | 3,501,800 |
| 2020-04-20 | $3.76 | $3.76 | $3.70 | $3.73 | $3.73 | 4,412,500 |
| 2020-04-17 | $3.81 | $3.82 | $3.71 | $3.74 | $3.74 | 5,816,700 |
| 2020-04-16 | $3.71 | $3.77 | $3.68 | $3.75 | $3.75 | 5,280,420 |
| 2020-04-15 | $3.80 | $3.84 | $3.72 | $3.72 | $3.72 | 4,230,930 |
| 2020-04-14 | $3.74 | $3.84 | $3.70 | $3.81 | $3.81 | 5,121,620 |
| 2020-04-13 | $3.88 | $3.88 | $3.70 | $3.74 | $3.74 | 6,552,100 |
| 2020-04-10 | $3.96 | $4.02 | $3.86 | $3.88 | $3.88 | 7,184,540 |
| 2020-04-09 | $3.99 | $4.11 | $3.99 | $4.04 | $4.04 | 5,546,100 |
| 2020-04-08 | $3.91 | $4.01 | $3.89 | $3.99 | $3.99 | 5,448,350 |
| 2020-04-07 | $3.90 | $3.95 | $3.87 | $3.93 | $3.93 | 5,301,820 |
| 2020-04-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-04-03 | $3.85 | $3.88 | $3.80 | $3.83 | $3.83 | 3,726,600 |
| 2020-04-02 | $3.67 | $3.87 | $3.67 | $3.86 | $3.86 | 5,162,100 |
| 2020-04-01 | $3.69 | $3.79 | $3.66 | $3.72 | $3.72 | 4,775,000 |
| 2020-03-31 | $3.85 | $3.87 | $3.71 | $3.71 | $3.71 | 4,421,600 |
| 2020-03-30 | $3.95 | $3.96 | $3.68 | $3.81 | $3.81 | 5,790,280 |
| 2020-03-27 | $4.08 | $4.09 | $3.99 | $4.00 | $4.00 | 5,237,110 |
| 2020-03-26 | $4.08 | $4.12 | $4.02 | $4.03 | $4.03 | 4,980,000 |
| 2020-03-25 | $4.10 | $4.14 | $4.05 | $4.12 | $4.12 | 6,771,200 |
| 2020-03-24 | $4.02 | $4.07 | $3.92 | $4.04 | $4.04 | 5,306,680 |
| 2020-03-23 | $4.10 | $4.14 | $3.90 | $3.95 | $3.95 | 6,944,310 |
| 2020-03-20 | $4.15 | $4.19 | $4.07 | $4.16 | $4.16 | 6,232,000 |
| 2020-03-19 | $4.09 | $4.16 | $4.02 | $4.15 | $4.15 | 8,412,130 |
| 2020-03-18 | $4.17 | $4.22 | $4.02 | $4.02 | $4.02 | 12,034,070 |
| 2020-03-17 | $4.18 | $4.20 | $3.85 | $4.16 | $4.16 | 11,713,370 |
| 2020-03-16 | $4.27 | $4.38 | $4.05 | $4.08 | $4.08 | 10,872,310 |
| 2020-03-13 | $4.04 | $4.29 | $4.01 | $4.25 | $4.25 | 8,956,320 |
| 2020-03-12 | $4.43 | $4.45 | $4.25 | $4.34 | $4.34 | 9,740,360 |
| 2020-03-11 | $4.62 | $4.69 | $4.49 | $4.49 | $4.49 | 9,618,770 |
| 2020-03-10 | $4.34 | $4.61 | $4.24 | $4.60 | $4.60 | 13,229,260 |
| 2020-03-09 | $4.61 | $4.76 | $4.44 | $4.44 | $4.44 | 12,676,800 |
| 2020-03-06 | $4.69 | $4.74 | $4.60 | $4.69 | $4.69 | 10,589,860 |
| 2020-03-05 | $4.70 | $4.83 | $4.66 | $4.72 | $4.72 | 13,411,980 |
| 2020-03-04 | $4.55 | $4.66 | $4.45 | $4.64 | $4.64 | 9,331,240 |
| 2020-03-03 | $4.62 | $4.76 | $4.52 | $4.58 | $4.58 | 10,978,600 |
| 2020-03-02 | $4.39 | $4.59 | $4.39 | $4.56 | $4.56 | 9,796,030 |
| 2020-02-28 | $4.57 | $4.65 | $4.33 | $4.36 | $4.36 | 15,149,560 |
| 2020-02-27 | $4.70 | $4.80 | $4.60 | $4.75 | $4.75 | 13,723,280 |
| 2020-02-26 | $4.79 | $5.03 | $4.65 | $4.69 | $4.69 | 23,187,100 |
| 2020-02-25 | $4.81 | $4.90 | $4.63 | $4.88 | $4.88 | 25,598,870 |
| 2020-02-24 | $4.80 | $5.05 | $4.77 | $4.95 | $4.95 | 26,986,850 |
| 2020-02-21 | $4.80 | $5.08 | $4.77 | $4.83 | $4.83 | 36,285,120 |
| 2020-02-20 | $4.52 | $4.96 | $4.50 | $4.93 | $4.93 | 44,497,370 |
| 2020-02-19 | $4.76 | $4.76 | $4.50 | $4.51 | $4.51 | 28,023,910 |
| 2020-02-18 | $4.26 | $4.72 | $4.23 | $4.72 | $4.72 | 34,550,320 |
| 2020-02-17 | $4.20 | $4.32 | $4.16 | $4.29 | $4.29 | 15,558,730 |
| 2020-02-14 | $4.09 | $4.14 | $4.02 | $4.08 | $4.08 | 9,336,000 |
| 2020-02-13 | $4.17 | $4.17 | $4.06 | $4.08 | $4.08 | 12,353,510 |
| 2020-02-12 | $4.10 | $4.22 | $4.08 | $4.18 | $4.18 | 13,271,230 |
| 2020-02-11 | $4.08 | $4.13 | $4.04 | $4.08 | $4.08 | 8,151,900 |
| 2020-02-10 | $3.97 | $4.13 | $3.97 | $4.11 | $4.11 | 14,147,050 |
| 2020-02-07 | $4.00 | $4.02 | $3.89 | $4.02 | $4.02 | 12,701,600 |
| 2020-02-06 | $3.92 | $4.02 | $3.85 | $3.99 | $3.99 | 14,054,040 |
| 2020-02-05 | $3.83 | $4.04 | $3.83 | $3.95 | $3.95 | 16,355,560 |
| 2020-02-04 | $3.64 | $3.89 | $3.64 | $3.82 | $3.82 | 18,943,450 |
| 2020-02-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 890,800 |
| 2020-01-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2020-01-30 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2020-01-29 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2020-01-28 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2020-01-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2020-01-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2020-01-23 | $4.69 | $4.78 | $4.43 | $4.49 | $4.49 | 14,116,110 |
| 2020-01-22 | $4.85 | $4.85 | $4.60 | $4.69 | $4.69 | 12,778,240 |
| 2020-01-21 | $4.97 | $4.97 | $4.81 | $4.84 | $4.84 | 13,000,700 |
| 2020-01-20 | $5.07 | $5.07 | $4.90 | $4.99 | $4.99 | 11,757,890 |
| 2020-01-17 | $5.08 | $5.12 | $4.96 | $5.07 | $5.07 | 13,662,600 |
| 2020-01-16 | $5.22 | $5.22 | $4.99 | $5.04 | $5.04 | 17,200,760 |
| 2020-01-15 | $5.19 | $5.24 | $5.09 | $5.22 | $5.22 | 17,579,500 |
| 2020-01-14 | $5.35 | $5.37 | $5.21 | $5.23 | $5.23 | 22,173,200 |
| 2020-01-13 | $5.43 | $5.43 | $5.17 | $5.34 | $5.34 | 33,315,740 |
| 2020-01-10 | $5.77 | $5.87 | $5.52 | $5.56 | $5.56 | 33,836,120 |
| 2020-01-09 | $5.90 | $6.19 | $5.66 | $5.68 | $5.68 | 69,419,330 |
| 2020-01-08 | $5.97 | $6.01 | $5.50 | $6.01 | $6.01 | 58,912,890 |
| 2020-01-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 3,338,000 |
| 2020-01-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-01-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-01-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-01-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2019-12-31 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2019-12-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2019-12-27 | $4.94 | $5.11 | $4.90 | $4.96 | $4.96 | 24,466,800 |
| 2019-12-26 | $5.13 | $5.16 | $4.94 | $4.98 | $4.98 | 24,340,710 |
| 2019-12-25 | $5.05 | $5.19 | $4.97 | $5.14 | $5.14 | 25,932,030 |
| 2019-12-24 | $5.11 | $5.29 | $5.10 | $5.17 | $5.17 | 33,229,520 |
| 2019-12-23 | $4.99 | $5.17 | $4.84 | $5.09 | $5.09 | 32,993,670 |
| 2019-12-20 | $5.10 | $5.15 | $4.94 | $5.02 | $5.02 | 32,339,480 |
| 2019-12-19 | $5.20 | $5.28 | $5.05 | $5.15 | $5.15 | 47,263,060 |
| 2019-12-18 | $5.18 | $5.75 | $5.14 | $5.43 | $5.43 | 77,605,910 |
| 2019-12-17 | $4.99 | $5.27 | $4.91 | $5.27 | $5.27 | 78,248,040 |
| 2019-12-16 | $4.44 | $4.79 | $4.39 | $4.79 | $4.79 | 28,805,800 |
| 2019-12-13 | $4.37 | $4.41 | $4.28 | $4.35 | $4.35 | 13,808,170 |
| 2019-12-12 | $4.33 | $4.50 | $4.27 | $4.38 | $4.38 | 17,891,340 |
| 2019-12-11 | $4.47 | $4.61 | $4.37 | $4.37 | $4.37 | 18,673,030 |
| 2019-12-10 | $4.38 | $4.55 | $4.32 | $4.49 | $4.49 | 17,069,860 |
| 2019-12-09 | $4.43 | $4.48 | $4.34 | $4.41 | $4.41 | 17,425,880 |
| 2019-12-06 | $4.33 | $4.65 | $4.29 | $4.48 | $4.48 | 33,839,550 |
| 2019-12-05 | $4.22 | $4.44 | $4.13 | $4.38 | $4.38 | 24,791,450 |
| 2019-12-04 | $4.17 | $4.39 | $4.14 | $4.22 | $4.22 | 17,969,980 |
| 2019-12-03 | $4.19 | $4.25 | $4.14 | $4.20 | $4.20 | 19,292,070 |
| 2019-12-02 | $4.01 | $4.44 | $4.00 | $4.34 | $4.34 | 40,941,600 |
| 2019-11-29 | $3.86 | $4.24 | $3.83 | $4.24 | $4.24 | 15,069,200 |
| 2019-11-28 | $3.79 | $3.87 | $3.76 | $3.85 | $3.85 | 7,002,950 |
| 2019-11-27 | $3.78 | $3.85 | $3.75 | $3.77 | $3.77 | 3,795,300 |
| 2019-11-26 | $3.84 | $3.89 | $3.79 | $3.80 | $3.80 | 3,732,900 |
| 2019-11-25 | $3.83 | $3.87 | $3.79 | $3.86 | $3.86 | 3,954,000 |
| 2019-11-22 | $3.88 | $3.94 | $3.79 | $3.82 | $3.82 | 5,088,000 |
| 2019-11-21 | $3.76 | $3.89 | $3.76 | $3.88 | $3.88 | 4,724,830 |
| 2019-11-20 | $3.85 | $3.89 | $3.78 | $3.81 | $3.81 | 4,524,300 |
| 2019-11-19 | $3.73 | $3.88 | $3.73 | $3.85 | $3.85 | 6,146,200 |
| 2019-11-18 | $3.77 | $3.78 | $3.73 | $3.74 | $3.74 | 3,863,400 |
| 2019-11-15 | $3.75 | $3.81 | $3.72 | $3.76 | $3.76 | 4,186,000 |
| 2019-11-14 | $3.75 | $3.80 | $3.70 | $3.77 | $3.77 | 4,343,000 |
| 2019-11-13 | $3.77 | $3.82 | $3.75 | $3.77 | $3.77 | 2,438,600 |
| 2019-11-12 | $3.74 | $3.79 | $3.70 | $3.78 | $3.78 | 3,465,780 |
| 2019-11-11 | $3.86 | $3.86 | $3.71 | $3.73 | $3.73 | 4,358,330 |
| 2019-11-08 | $3.95 | $3.95 | $3.84 | $3.87 | $3.87 | 5,568,400 |
| 2019-11-07 | $3.80 | $3.88 | $3.74 | $3.87 | $3.87 | 4,260,300 |
| 2019-11-06 | $3.87 | $3.87 | $3.80 | $3.82 | $3.82 | 5,261,300 |
| 2019-11-05 | $3.91 | $3.93 | $3.84 | $3.87 | $3.87 | 4,282,100 |
| 2019-11-04 | $4.00 | $4.00 | $3.89 | $3.91 | $3.91 | 4,892,800 |
| 2019-11-01 | $3.86 | $3.95 | $3.85 | $3.90 | $3.90 | 5,240,500 |
| 2019-10-31 | $4.05 | $4.08 | $3.90 | $3.90 | $3.90 | 7,613,450 |
| 2019-10-30 | $4.22 | $4.24 | $4.03 | $4.04 | $4.04 | 8,941,500 |
| 2019-10-29 | $4.34 | $4.40 | $4.25 | $4.26 | $4.26 | 7,415,080 |
| 2019-10-28 | $4.24 | $4.37 | $4.21 | $4.35 | $4.35 | 7,528,370 |
| 2019-10-25 | $4.15 | $4.26 | $4.15 | $4.26 | $4.26 | 5,198,340 |
| 2019-10-24 | $4.17 | $4.21 | $4.12 | $4.18 | $4.18 | 3,804,170 |
| 2019-10-23 | $4.21 | $4.23 | $4.12 | $4.17 | $4.17 | 4,282,100 |
| 2019-10-22 | $4.21 | $4.24 | $4.13 | $4.21 | $4.21 | 6,146,630 |
| 2019-10-21 | $4.26 | $4.33 | $4.17 | $4.26 | $4.26 | 6,876,670 |
| 2019-10-18 | $4.31 | $4.38 | $4.17 | $4.22 | $4.22 | 7,899,000 |
| 2019-10-17 | $4.30 | $4.38 | $4.25 | $4.33 | $4.33 | 5,388,480 |
| 2019-10-16 | $4.36 | $4.45 | $4.29 | $4.34 | $4.34 | 8,821,730 |
| 2019-10-15 | $4.32 | $4.42 | $4.28 | $4.29 | $4.29 | 8,142,640 |
| 2019-10-14 | $4.41 | $4.48 | $4.37 | $4.41 | $4.41 | 7,080,620 |
| 2019-10-11 | $4.37 | $4.42 | $4.32 | $4.38 | $4.38 | 8,277,360 |
| 2019-10-10 | $4.14 | $4.43 | $4.13 | $4.38 | $4.38 | 14,652,650 |
| 2019-10-09 | $4.09 | $4.15 | $3.91 | $4.15 | $4.15 | 9,661,010 |
| 2019-10-08 | $4.27 | $4.31 | $4.19 | $4.20 | $4.20 | 4,249,200 |
| 2019-10-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-10-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-10-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-10-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-10-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-09-30 | $4.29 | $4.47 | $4.27 | $4.28 | $4.28 | 4,891,730 |
| 2019-09-27 | $4.26 | $4.35 | $4.20 | $4.30 | $4.30 | 7,173,740 |
| 2019-09-26 | $4.53 | $4.56 | $4.29 | $4.29 | $4.29 | 12,372,500 |
| 2019-09-25 | $4.39 | $4.55 | $4.31 | $4.51 | $4.51 | 13,881,580 |
| 2019-09-24 | $4.39 | $4.48 | $4.39 | $4.42 | $4.42 | 6,288,020 |
| 2019-09-23 | $4.45 | $4.46 | $4.34 | $4.40 | $4.40 | 6,633,300 |
| 2019-09-20 | $4.49 | $4.55 | $4.46 | $4.46 | $4.46 | 8,331,480 |
| 2019-09-19 | $4.42 | $4.51 | $4.39 | $4.49 | $4.49 | 10,014,200 |
| 2019-09-18 | $4.44 | $4.48 | $4.36 | $4.43 | $4.43 | 11,119,210 |
| 2019-09-17 | $4.63 | $4.66 | $4.40 | $4.44 | $4.44 | 14,265,210 |
| 2019-09-16 | $4.70 | $4.70 | $4.54 | $4.66 | $4.66 | 17,765,010 |
| 2019-09-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2019-09-12 | $4.79 | $4.86 | $4.74 | $4.77 | $4.77 | 13,980,490 |
| 2019-09-11 | $4.74 | $4.95 | $4.65 | $4.81 | $4.81 | 23,548,320 |
| 2019-09-10 | $4.62 | $4.79 | $4.62 | $4.73 | $4.73 | 20,534,690 |
| 2019-09-09 | $4.59 | $4.67 | $4.54 | $4.65 | $4.65 | 15,502,750 |
| 2019-09-06 | $4.61 | $4.69 | $4.46 | $4.55 | $4.55 | 15,776,000 |
| 2019-09-05 | $4.68 | $4.78 | $4.58 | $4.59 | $4.59 | 25,649,380 |
| 2019-09-04 | $4.52 | $4.78 | $4.43 | $4.68 | $4.68 | 29,204,400 |
| 2019-09-03 | $4.58 | $4.65 | $4.42 | $4.53 | $4.53 | 27,408,680 |
| 2019-09-02 | $4.51 | $4.68 | $4.30 | $4.68 | $4.68 | 32,382,830 |
| 2019-08-30 | $5.09 | $5.30 | $4.65 | $4.66 | $4.66 | 59,441,730 |
| 2019-08-29 | $4.59 | $5.17 | $4.59 | $5.17 | $5.17 | 65,726,690 |
| 2019-08-28 | $4.84 | $5.12 | $4.69 | $4.70 | $4.70 | 55,921,030 |
| 2019-08-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 24,483,390 |
| 2019-08-26 | $4.02 | $4.60 | $4.02 | $4.60 | $4.60 | 27,669,080 |
| 2019-08-23 | $4.24 | $4.26 | $4.10 | $4.18 | $4.18 | 27,387,880 |
| 2019-08-22 | $4.13 | $4.51 | $4.13 | $4.32 | $4.32 | 40,621,910 |
| 2019-08-21 | $4.08 | $4.13 | $4.03 | $4.10 | $4.10 | 7,932,000 |
| 2019-08-20 | $3.98 | $4.21 | $3.95 | $4.09 | $4.09 | 17,360,840 |
| 2019-08-19 | $3.93 | $4.02 | $3.84 | $4.01 | $4.01 | 7,651,100 |
| 2019-08-16 | $3.77 | $3.81 | $3.75 | $3.80 | $3.80 | 3,574,300 |
| 2019-08-15 | $3.65 | $3.78 | $3.63 | $3.78 | $3.78 | 4,008,000 |
| 2019-08-14 | $3.77 | $3.80 | $3.72 | $3.76 | $3.76 | 2,784,100 |
| 2019-08-13 | $3.72 | $3.75 | $3.69 | $3.74 | $3.74 | 2,740,300 |
| 2019-08-12 | $3.63 | $3.76 | $3.62 | $3.76 | $3.76 | 3,128,830 |
| 2019-08-09 | $3.69 | $3.73 | $3.59 | $3.63 | $3.63 | 3,121,900 |
| 2019-08-08 | $3.66 | $3.73 | $3.66 | $3.66 | $3.66 | 2,919,300 |
| 2019-08-07 | $3.70 | $3.73 | $3.63 | $3.64 | $3.64 | 2,625,000 |
| 2019-08-06 | $3.79 | $3.84 | $3.57 | $3.69 | $3.69 | 7,795,070 |
| 2019-08-05 | $4.00 | $4.01 | $3.90 | $3.90 | $3.90 | 3,835,000 |
| 2019-08-02 | $4.04 | $4.06 | $3.93 | $4.01 | $4.01 | 5,855,980 |
| 2019-08-01 | $4.09 | $4.13 | $4.06 | $4.11 | $4.11 | 2,480,600 |
| 2019-07-31 | $4.19 | $4.19 | $4.11 | $4.12 | $4.12 | 2,937,820 |
| 2019-07-30 | $4.11 | $4.20 | $4.09 | $4.18 | $4.18 | 5,322,150 |
| 2019-07-29 | $4.13 | $4.20 | $4.09 | $4.09 | $4.09 | 4,139,600 |
| 2019-07-26 | $4.21 | $4.22 | $4.13 | $4.17 | $4.17 | 4,205,000 |
| 2019-07-25 | $4.21 | $4.25 | $4.18 | $4.23 | $4.23 | 4,816,400 |
| 2019-07-24 | $4.20 | $4.27 | $4.15 | $4.20 | $4.20 | 7,071,300 |
| 2019-07-23 | $4.05 | $4.34 | $4.02 | $4.19 | $4.19 | 7,616,000 |
| 2019-07-22 | $4.18 | $4.18 | $4.02 | $4.04 | $4.04 | 3,899,730 |
| 2019-07-19 | $4.10 | $4.19 | $4.08 | $4.15 | $4.15 | 3,251,190 |
| 2019-07-18 | $4.21 | $4.22 | $4.08 | $4.09 | $4.09 | 3,903,820 |
| 2019-07-17 | $4.18 | $4.25 | $4.15 | $4.22 | $4.22 | 4,399,500 |
| 2019-07-16 | $4.15 | $4.22 | $4.14 | $4.18 | $4.18 | 3,612,160 |
| 2019-07-15 | $4.10 | $4.18 | $4.00 | $4.18 | $4.18 | 4,909,940 |
| 2019-07-12 | $4.06 | $4.12 | $4.04 | $4.09 | $4.09 | 3,853,000 |
| 2019-07-11 | $4.07 | $4.14 | $4.03 | $4.04 | $4.04 | 4,974,800 |
| 2019-07-10 | $4.11 | $4.13 | $4.02 | $4.08 | $4.08 | 7,756,500 |
| 2019-07-09 | $4.08 | $4.14 | $4.00 | $4.14 | $4.14 | 8,212,760 |
| 2019-07-08 | $4.30 | $4.30 | $4.06 | $4.08 | $4.08 | 6,282,800 |
| 2019-07-05 | $4.27 | $4.33 | $4.24 | $4.30 | $4.30 | 3,055,300 |
| 2019-07-04 | $4.31 | $4.34 | $4.23 | $4.27 | $4.27 | 3,646,670 |
| 2019-07-03 | $4.39 | $4.40 | $4.24 | $4.30 | $4.30 | 6,623,200 |
| 2019-07-02 | $4.44 | $4.45 | $4.36 | $4.38 | $4.38 | 7,001,150 |
| 2019-07-01 | $4.43 | $4.51 | $4.42 | $4.47 | $4.47 | 10,482,600 |
| 2019-06-28 | $4.57 | $4.57 | $4.30 | $4.38 | $4.38 | 6,473,500 |
| 2019-06-27 | $4.45 | $4.60 | $4.43 | $4.55 | $4.55 | 9,530,320 |
| 2019-06-26 | $4.66 | $4.77 | $4.57 | $4.58 | $4.58 | 6,603,030 |
| 2019-06-25 | $4.65 | $4.83 | $4.51 | $4.69 | $4.69 | 13,199,390 |
| 2019-06-24 | $4.90 | $4.90 | $4.60 | $4.63 | $4.63 | 14,843,080 |
| 2019-06-21 | $4.80 | $4.87 | $4.68 | $4.87 | $4.87 | 13,057,320 |
| 2019-06-20 | $4.40 | $4.45 | $4.30 | $4.43 | $4.43 | 5,414,510 |
| 2019-06-19 | $4.37 | $4.44 | $4.33 | $4.33 | $4.33 | 4,371,840 |
| 2019-06-18 | $4.26 | $4.32 | $4.23 | $4.30 | $4.30 | 3,863,720 |
| 2019-06-17 | $4.28 | $4.32 | $4.19 | $4.30 | $4.30 | 2,592,420 |
| 2019-06-14 | $4.35 | $4.40 | $4.22 | $4.26 | $4.26 | 4,294,130 |
| 2019-06-13 | $4.27 | $4.39 | $4.27 | $4.35 | $4.35 | 5,352,720 |
| 2019-06-12 | $4.33 | $4.35 | $4.23 | $4.26 | $4.26 | 4,080,330 |
| 2019-06-11 | $4.12 | $4.31 | $4.08 | $4.30 | $4.30 | 5,353,950 |
| 2019-06-10 | $4.11 | $4.14 | $4.06 | $4.13 | $4.13 | 3,005,470 |
| 2019-06-07 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-06-06 | $4.22 | $4.24 | $4.01 | $4.07 | $4.07 | 4,823,470 |
| 2019-06-05 | $4.29 | $4.32 | $4.20 | $4.22 | $4.22 | 4,707,100 |
| 2019-06-04 | $4.35 | $4.39 | $4.19 | $4.22 | $4.22 | 4,309,890 |
| 2019-06-03 | $4.53 | $4.54 | $4.30 | $4.33 | $4.33 | 6,429,310 |
| 2019-05-31 | $4.54 | $4.60 | $4.50 | $4.56 | $4.56 | 3,844,260 |
| 2019-05-30 | $4.65 | $4.66 | $4.49 | $4.56 | $4.56 | 6,067,550 |
| 2019-05-29 | $4.64 | $4.70 | $4.61 | $4.65 | $4.65 | 3,238,940 |
| 2019-05-28 | $4.66 | $4.73 | $4.59 | $4.62 | $4.62 | 5,434,140 |
| 2019-05-27 | $4.56 | $4.70 | $4.51 | $4.66 | $4.66 | 4,845,530 |
| 2019-05-24 | $4.59 | $4.70 | $4.51 | $4.56 | $4.56 | 3,366,860 |
| 2019-05-23 | $4.78 | $4.78 | $4.59 | $4.62 | $4.62 | 4,576,740 |
| 2019-05-22 | $4.74 | $4.83 | $4.68 | $4.77 | $4.77 | 5,316,510 |
| 2019-05-21 | $4.63 | $4.83 | $4.55 | $4.72 | $4.72 | 5,593,390 |
| 2019-05-20 | $4.60 | $4.74 | $4.49 | $4.61 | $4.61 | 5,380,860 |
| 2019-05-17 | $4.94 | $4.94 | $4.64 | $4.64 | $4.64 | 6,051,590 |
| 2019-05-16 | $4.91 | $4.97 | $4.86 | $4.93 | $4.93 | 5,490,250 |
| 2019-05-15 | $4.84 | $4.93 | $4.80 | $4.89 | $4.89 | 5,085,780 |
| 2019-05-14 | $4.67 | $4.88 | $4.67 | $4.79 | $4.79 | 6,715,990 |
| 2019-05-13 | $4.89 | $4.89 | $4.71 | $4.79 | $4.79 | 7,271,170 |
| 2019-05-10 | $4.82 | $4.94 | $4.75 | $4.92 | $4.92 | 6,245,000 |
| 2019-05-09 | $4.80 | $4.95 | $4.74 | $4.77 | $4.77 | 5,169,510 |
| 2019-05-08 | $4.70 | $4.90 | $4.65 | $4.85 | $4.85 | 6,959,730 |
| 2019-05-07 | $4.80 | $4.84 | $4.68 | $4.78 | $4.78 | 6,971,660 |
| 2019-05-06 | $4.99 | $4.99 | $4.62 | $4.69 | $4.69 | 8,937,060 |
| 2019-05-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2019-05-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2019-05-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2019-04-30 | $4.80 | $5.10 | $4.80 | $5.04 | $5.04 | 9,113,720 |
| 2019-04-29 | $5.28 | $5.37 | $4.87 | $4.87 | $4.87 | 16,010,870 |
| 2019-04-26 | $5.56 | $5.59 | $5.38 | $5.41 | $5.41 | 7,675,040 |
| 2019-04-25 | $5.77 | $5.89 | $5.51 | $5.56 | $5.56 | 10,440,770 |
| 2019-04-24 | $5.72 | $5.80 | $5.58 | $5.76 | $5.76 | 9,318,440 |
| 2019-04-23 | $6.05 | $6.09 | $5.68 | $5.68 | $5.68 | 14,244,190 |
| 2019-04-22 | $6.31 | $6.31 | $6.05 | $6.08 | $6.08 | 7,899,350 |
| 2019-04-19 | $6.28 | $6.33 | $6.06 | $6.30 | $6.30 | 9,390,990 |
| 2019-04-18 | $6.23 | $6.30 | $6.21 | $6.27 | $6.27 | 7,928,810 |
| 2019-04-17 | $6.17 | $6.28 | $6.15 | $6.23 | $6.23 | 8,324,410 |
| 2019-04-16 | $6.05 | $6.17 | $5.89 | $6.17 | $6.17 | 8,612,160 |
| 2019-04-15 | $6.09 | $6.20 | $6.03 | $6.04 | $6.04 | 6,939,950 |
| 2019-04-12 | $6.15 | $6.21 | $5.97 | $6.07 | $6.07 | 7,512,530 |
| 2019-04-11 | $6.35 | $6.35 | $6.15 | $6.15 | $6.15 | 8,734,250 |
| 2019-04-10 | $6.33 | $6.35 | $6.14 | $6.30 | $6.30 | 15,016,900 |
| 2019-04-09 | $6.35 | $6.49 | $6.30 | $6.49 | $6.49 | 8,680,210 |
| 2019-04-08 | $6.55 | $6.57 | $6.26 | $6.36 | $6.36 | 10,849,460 |
| 2019-04-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-04-04 | $6.51 | $6.64 | $6.41 | $6.50 | $6.50 | 13,158,960 |
| 2019-04-03 | $6.39 | $6.56 | $6.35 | $6.56 | $6.56 | 13,117,570 |
| 2019-04-02 | $6.44 | $6.53 | $6.37 | $6.46 | $6.46 | 14,756,880 |
| 2019-04-01 | $6.19 | $6.41 | $6.12 | $6.38 | $6.38 | 13,237,700 |
| 2019-03-29 | $6.05 | $6.16 | $5.78 | $6.13 | $6.13 | 11,476,500 |
| 2019-03-28 | $6.28 | $6.32 | $6.00 | $6.02 | $6.02 | 11,839,500 |
| 2019-03-27 | $6.25 | $6.33 | $6.13 | $6.26 | $6.26 | 9,962,500 |
| 2019-03-26 | $6.68 | $6.72 | $6.25 | $6.27 | $6.27 | 18,510,960 |
| 2019-03-25 | $6.71 | $7.05 | $6.57 | $6.73 | $6.73 | 30,089,300 |
| 2019-03-22 | $6.33 | $6.95 | $6.15 | $6.59 | $6.59 | 23,405,740 |
| 2019-03-21 | $6.23 | $6.42 | $6.23 | $6.32 | $6.32 | 11,993,230 |
| 2019-03-20 | $6.31 | $6.33 | $6.08 | $6.26 | $6.26 | 10,271,800 |
| 2019-03-19 | $6.26 | $6.36 | $6.20 | $6.33 | $6.33 | 10,064,350 |
| 2019-03-18 | $6.27 | $6.32 | $6.12 | $6.29 | $6.29 | 10,464,650 |
| 2019-03-15 | $6.23 | $6.33 | $6.09 | $6.26 | $6.26 | 10,006,100 |
| 2019-03-14 | $6.42 | $6.55 | $6.01 | $6.14 | $6.14 | 17,957,240 |
| 2019-03-13 | $6.74 | $6.79 | $6.47 | $6.54 | $6.54 | 18,749,780 |
| 2019-03-12 | $6.76 | $6.87 | $6.60 | $6.72 | $6.72 | 25,859,800 |
| 2019-03-11 | $6.54 | $6.75 | $6.36 | $6.65 | $6.65 | 20,043,710 |
| 2019-03-08 | $6.49 | $7.10 | $6.31 | $6.40 | $6.40 | 35,005,870 |
| 2019-03-07 | $6.42 | $6.96 | $6.39 | $6.71 | $6.71 | 33,073,740 |
| 2019-03-06 | $6.62 | $6.74 | $6.36 | $6.47 | $6.47 | 41,808,360 |
| 2019-03-05 | $5.75 | $6.30 | $5.75 | $6.30 | $6.30 | 17,113,080 |
| 2019-03-04 | $5.73 | $5.87 | $5.70 | $5.73 | $5.73 | 14,213,990 |
| 2019-03-01 | $5.73 | $5.83 | $5.52 | $5.66 | $5.66 | 10,451,600 |
| 2019-02-28 | $5.74 | $5.79 | $5.60 | $5.72 | $5.72 | 11,543,610 |
| 2019-02-27 | $5.68 | $5.87 | $5.67 | $5.73 | $5.73 | 13,275,070 |
| 2019-02-26 | $5.82 | $5.95 | $5.65 | $5.68 | $5.68 | 20,047,420 |
| 2019-02-25 | $5.47 | $5.69 | $5.39 | $5.66 | $5.66 | 15,797,490 |
| 2019-02-22 | $5.24 | $5.41 | $5.22 | $5.38 | $5.38 | 13,189,350 |
| 2019-02-21 | $5.27 | $5.43 | $5.20 | $5.24 | $5.24 | 11,169,320 |
| 2019-02-20 | $5.25 | $5.32 | $5.17 | $5.30 | $5.30 | 10,230,130 |
| 2019-02-19 | $5.30 | $5.43 | $5.16 | $5.25 | $5.25 | 14,510,930 |
| 2019-02-18 | $5.06 | $5.28 | $5.03 | $5.28 | $5.28 | 12,384,560 |
| 2019-02-15 | $4.96 | $5.10 | $4.92 | $5.06 | $5.06 | 13,072,530 |
| 2019-02-14 | $4.97 | $5.21 | $4.91 | $5.00 | $5.00 | 11,475,870 |
| 2019-02-13 | $4.79 | $5.07 | $4.78 | $4.97 | $4.97 | 12,681,630 |
| 2019-02-12 | $4.70 | $4.92 | $4.68 | $4.82 | $4.82 | 11,889,470 |
| 2019-02-11 | $4.62 | $4.73 | $4.55 | $4.71 | $4.71 | 15,706,830 |
| 2019-02-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2019-02-01 | $4.32 | $4.72 | $4.32 | $4.70 | $4.70 | 19,790,970 |
| 2019-01-31 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 3,632,100 |
| 2019-01-30 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 2,279,400 |
| 2019-01-29 | $5.68 | $6.05 | $5.58 | $5.60 | $5.60 | 29,867,040 |
| 2019-01-28 | $5.52 | $5.55 | $5.46 | $5.50 | $5.50 | 4,681,600 |
| 2019-01-25 | $5.58 | $5.61 | $5.45 | $5.48 | $5.48 | 5,073,670 |
| 2019-01-24 | $5.45 | $5.61 | $5.45 | $5.58 | $5.58 | 5,457,230 |
| 2019-01-23 | $5.59 | $5.61 | $5.39 | $5.49 | $5.49 | 7,832,900 |
| 2019-01-22 | $5.64 | $5.65 | $5.56 | $5.61 | $5.61 | 4,390,580 |
| 2019-01-21 | $5.57 | $5.66 | $5.54 | $5.65 | $5.65 | 5,373,000 |
| 2019-01-18 | $5.59 | $5.62 | $5.45 | $5.58 | $5.58 | 5,590,510 |
| 2019-01-17 | $5.78 | $5.78 | $5.53 | $5.58 | $5.58 | 7,001,200 |
| 2019-01-16 | $5.83 | $5.87 | $5.77 | $5.79 | $5.79 | 4,333,830 |
| 2019-01-15 | $5.77 | $5.87 | $5.74 | $5.86 | $5.86 | 4,455,530 |
| 2019-01-14 | $5.86 | $5.94 | $5.77 | $5.79 | $5.79 | 3,924,900 |
| 2019-01-11 | $5.83 | $5.91 | $5.75 | $5.89 | $5.89 | 4,884,470 |
| 2019-01-10 | $5.87 | $5.95 | $5.84 | $5.85 | $5.85 | 5,495,600 |
| 2019-01-09 | $5.78 | $6.09 | $5.71 | $5.91 | $5.91 | 10,845,300 |
| 2019-01-08 | $5.73 | $5.92 | $5.68 | $5.81 | $5.81 | 7,036,410 |
| 2019-01-07 | $5.71 | $5.76 | $5.62 | $5.72 | $5.72 | 4,683,100 |
| 2019-01-04 | $5.41 | $5.66 | $5.39 | $5.65 | $5.65 | 4,693,040 |
| 2019-01-03 | $5.50 | $5.57 | $5.45 | $5.50 | $5.50 | 2,750,910 |
| 2019-01-02 | $5.56 | $5.56 | $5.45 | $5.51 | $5.51 | 2,322,100 |
| 2019-01-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-12-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-12-28 | $5.54 | $5.57 | $5.44 | $5.50 | $5.50 | 3,241,600 |
| 2018-12-27 | $5.85 | $5.85 | $5.46 | $5.48 | $5.48 | 4,935,950 |
| 2018-12-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-12-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-12-24 | $5.94 | $6.06 | $5.88 | $5.97 | $5.97 | 3,971,540 |
| 2018-12-21 | $6.09 | $6.22 | $5.92 | $6.00 | $6.00 | 7,438,100 |
| 2018-12-20 | $5.79 | $5.98 | $5.79 | $5.93 | $5.93 | 5,218,210 |
| 2018-12-19 | $5.89 | $5.94 | $5.75 | $5.82 | $5.82 | 3,302,100 |
| 2018-12-18 | $5.85 | $5.95 | $5.75 | $5.89 | $5.89 | 3,987,620 |
| 2018-12-17 | $5.80 | $5.88 | $5.75 | $5.84 | $5.84 | 3,874,300 |
| 2018-12-14 | $6.05 | $6.08 | $5.76 | $5.79 | $5.79 | 5,504,200 |
| 2018-12-13 | $5.99 | $6.12 | $5.97 | $6.05 | $6.05 | 5,242,500 |
| 2018-12-12 | $6.16 | $6.16 | $5.96 | $5.99 | $5.99 | 3,518,850 |
| 2018-12-11 | $5.95 | $6.06 | $5.95 | $6.06 | $6.06 | 3,260,120 |
| 2018-12-10 | $6.10 | $6.13 | $5.96 | $5.97 | $5.97 | 3,457,530 |
| 2018-12-07 | $6.07 | $6.15 | $6.02 | $6.10 | $6.10 | 3,629,350 |
| 2018-12-06 | $6.19 | $6.19 | $6.01 | $6.04 | $6.04 | 4,555,630 |
| 2018-12-05 | $6.13 | $6.24 | $6.06 | $6.20 | $6.20 | 4,880,480 |
| 2018-12-04 | $6.18 | $6.25 | $6.14 | $6.25 | $6.25 | 4,909,950 |
| 2018-12-03 | $6.11 | $6.22 | $6.05 | $6.19 | $6.19 | 7,369,200 |
| 2018-11-30 | $5.81 | $5.98 | $5.74 | $5.95 | $5.95 | 4,865,100 |
| 2018-11-29 | $6.11 | $6.17 | $5.85 | $5.87 | $5.87 | 6,659,600 |
| 2018-11-28 | $6.01 | $6.14 | $5.78 | $6.12 | $6.12 | 6,948,370 |
| 2018-11-27 | $6.01 | $6.10 | $5.93 | $6.02 | $6.02 | 4,318,360 |
| 2018-11-26 | $5.97 | $6.04 | $5.93 | $5.99 | $5.99 | 4,526,250 |
| 2018-11-23 | $6.46 | $6.46 | $5.95 | $5.96 | $5.96 | 12,492,780 |
| 2018-11-22 | $6.50 | $6.53 | $6.42 | $6.47 | $6.47 | 6,054,930 |
| 2018-11-21 | $6.30 | $6.51 | $6.26 | $6.50 | $6.50 | 6,162,400 |
| 2018-11-20 | $6.55 | $6.61 | $6.40 | $6.41 | $6.41 | 7,907,680 |
| 2018-11-19 | $6.58 | $6.64 | $6.40 | $6.62 | $6.62 | 11,241,070 |
| 2018-11-16 | $6.80 | $6.82 | $6.66 | $6.77 | $6.77 | 10,013,480 |
| 2018-11-15 | $6.54 | $6.80 | $6.54 | $6.76 | $6.76 | 11,060,430 |
| 2018-11-14 | $6.74 | $6.80 | $6.56 | $6.59 | $6.59 | 14,293,200 |
| 2018-11-13 | $6.29 | $6.82 | $6.29 | $6.81 | $6.81 | 18,466,300 |
| 2018-11-12 | $6.01 | $6.54 | $6.01 | $6.43 | $6.43 | 14,039,450 |
| 2018-11-09 | $6.11 | $6.18 | $6.07 | $6.11 | $6.11 | 7,062,950 |
| 2018-11-08 | $6.18 | $6.25 | $6.10 | $6.17 | $6.17 | 8,108,030 |
| 2018-11-07 | $6.14 | $6.30 | $6.10 | $6.14 | $6.14 | 10,006,530 |
| 2018-11-06 | $6.13 | $6.19 | $5.95 | $6.15 | $6.15 | 8,418,630 |
| 2018-11-05 | $6.06 | $6.24 | $6.02 | $6.19 | $6.19 | 9,807,800 |
| 2018-11-02 | $6.02 | $6.12 | $5.94 | $6.11 | $6.11 | 10,401,450 |
| 2018-11-01 | $5.87 | $6.02 | $5.85 | $5.90 | $5.90 | 8,704,150 |
| 2018-10-31 | $5.73 | $5.88 | $5.67 | $5.84 | $5.84 | 6,124,780 |
| 2018-10-30 | $5.63 | $5.78 | $5.49 | $5.73 | $5.73 | 8,185,720 |
| 2018-10-29 | $5.89 | $5.93 | $5.66 | $5.68 | $5.68 | 5,074,700 |
| 2018-10-26 | $5.91 | $6.01 | $5.85 | $5.90 | $5.90 | 5,267,090 |
| 2018-10-25 | $5.73 | $5.89 | $5.66 | $5.85 | $5.85 | 5,339,090 |
| 2018-10-24 | $5.91 | $6.04 | $5.81 | $5.94 | $5.94 | 5,855,940 |
| 2018-10-23 | $6.01 | $6.06 | $5.86 | $5.94 | $5.94 | 8,349,900 |
| 2018-10-22 | $5.84 | $6.15 | $5.82 | $6.06 | $6.06 | 11,769,000 |
| 2018-10-19 | $5.51 | $5.84 | $5.41 | $5.80 | $5.80 | 8,503,300 |
| 2018-10-18 | $5.73 | $5.76 | $5.53 | $5.62 | $5.62 | 7,166,740 |
| 2018-10-17 | $5.69 | $5.92 | $5.67 | $5.83 | $5.83 | 11,122,000 |
| 2018-10-16 | $5.65 | $5.73 | $5.50 | $5.61 | $5.61 | 9,379,740 |
| 2018-10-15 | $5.69 | $6.06 | $5.66 | $5.73 | $5.73 | 14,024,670 |
| 2018-10-12 | $5.59 | $5.68 | $5.32 | $5.57 | $5.57 | 8,468,590 |
| 2018-10-11 | $6.03 | $6.06 | $5.68 | $5.68 | $5.68 | 13,771,240 |
| 2018-10-10 | $6.57 | $6.57 | $6.13 | $6.31 | $6.31 | 18,535,830 |
| 2018-10-09 | $6.67 | $6.78 | $6.66 | $6.77 | $6.77 | 6,137,010 |
| 2018-10-08 | $6.78 | $6.87 | $6.60 | $6.66 | $6.66 | 7,144,680 |
| 2018-10-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-10-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-10-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-10-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-10-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-09-28 | $6.81 | $6.99 | $6.72 | $6.95 | $6.95 | 13,089,420 |
| 2018-09-27 | $7.00 | $7.00 | $6.76 | $6.76 | $6.76 | 13,278,900 |
| 2018-09-26 | $7.28 | $7.35 | $7.03 | $7.05 | $7.05 | 16,430,700 |
| 2018-09-25 | $7.33 | $7.50 | $7.28 | $7.31 | $7.31 | 8,938,100 |
| 2018-09-24 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2018-09-21 | $7.43 | $7.48 | $7.27 | $7.42 | $7.42 | 13,135,880 |
| 2018-09-20 | $7.11 | $7.52 | $7.02 | $7.51 | $7.51 | 20,535,240 |
| 2018-09-19 | $7.16 | $7.33 | $7.09 | $7.18 | $7.18 | 13,629,800 |
| 2018-09-18 | $7.15 | $7.27 | $6.95 | $7.22 | $7.22 | 14,649,900 |
| 2018-09-17 | $7.53 | $7.56 | $7.10 | $7.10 | $7.10 | 14,869,740 |
| 2018-09-14 | $7.33 | $7.80 | $7.21 | $7.40 | $7.40 | 30,567,400 |
| 2018-09-13 | $7.28 | $7.49 | $7.07 | $7.32 | $7.32 | 32,508,160 |
| 2018-09-12 | $6.43 | $7.11 | $6.40 | $7.11 | $7.11 | 20,514,260 |
| 2018-09-11 | $6.53 | $6.70 | $6.24 | $6.46 | $6.46 | 21,162,710 |
| 2018-09-10 | $7.00 | $7.06 | $6.81 | $6.90 | $6.90 | 12,612,670 |
| 2018-09-07 | $7.31 | $7.35 | $7.07 | $7.11 | $7.11 | 20,874,310 |
| 2018-09-06 | $6.93 | $7.50 | $6.85 | $7.38 | $7.38 | 30,099,970 |
| 2018-09-05 | $6.82 | $7.17 | $6.78 | $6.95 | $6.95 | 21,003,840 |
| 2018-09-04 | $6.91 | $7.27 | $6.90 | $6.99 | $6.99 | 36,615,120 |
| 2018-09-03 | $6.11 | $6.85 | $6.08 | $6.85 | $6.85 | 23,429,290 |
| 2018-08-31 | $6.00 | $6.61 | $5.81 | $6.23 | $6.23 | 16,110,940 |
| 2018-08-30 | $6.10 | $6.20 | $5.99 | $6.01 | $6.01 | 5,142,400 |
| 2018-08-29 | $6.01 | $6.05 | $5.96 | $6.03 | $6.03 | 3,205,230 |
| 2018-08-28 | $6.00 | $6.22 | $6.00 | $6.05 | $6.05 | 5,644,680 |
| 2018-08-27 | $5.85 | $6.01 | $5.84 | $5.98 | $5.98 | 4,045,130 |
| 2018-08-24 | $5.81 | $5.94 | $5.79 | $5.84 | $5.84 | 3,749,070 |
| 2018-08-23 | $5.75 | $5.87 | $5.75 | $5.82 | $5.82 | 4,160,870 |
| 2018-08-22 | $5.90 | $5.93 | $5.76 | $5.77 | $5.77 | 3,824,610 |
| 2018-08-21 | $5.89 | $5.97 | $5.83 | $5.91 | $5.91 | 4,597,000 |
| 2018-08-20 | $5.96 | $6.05 | $5.73 | $5.89 | $5.89 | 6,476,500 |
| 2018-08-17 | $6.22 | $6.25 | $5.97 | $5.99 | $5.99 | 3,788,900 |
| 2018-08-16 | $6.21 | $6.27 | $6.06 | $6.16 | $6.16 | 4,576,520 |
| 2018-08-15 | $6.45 | $6.46 | $6.28 | $6.29 | $6.29 | 4,252,770 |
| 2018-08-14 | $6.38 | $6.54 | $6.37 | $6.46 | $6.46 | 4,647,240 |
| 2018-08-13 | $6.35 | $6.42 | $6.25 | $6.41 | $6.41 | 4,240,800 |
| 2018-08-10 | $6.41 | $6.48 | $6.34 | $6.45 | $6.45 | 8,080,730 |
| 2018-08-09 | $6.28 | $6.55 | $6.28 | $6.52 | $6.52 | 6,699,580 |
| 2018-08-08 | $6.47 | $6.54 | $6.25 | $6.32 | $6.32 | 5,960,480 |
| 2018-08-07 | $6.25 | $6.46 | $6.20 | $6.44 | $6.44 | 5,430,780 |
| 2018-08-06 | $6.30 | $6.38 | $6.20 | $6.21 | $6.21 | 5,092,460 |
| 2018-08-03 | $6.33 | $6.40 | $6.24 | $6.26 | $6.26 | 3,832,590 |
| 2018-08-02 | $6.59 | $6.67 | $6.13 | $6.37 | $6.37 | 7,298,030 |
| 2018-08-01 | $6.80 | $6.84 | $6.57 | $6.57 | $6.57 | 6,332,080 |
| 2018-07-31 | $6.74 | $6.89 | $6.74 | $6.78 | $6.78 | 4,792,800 |
| 2018-07-30 | $6.99 | $6.99 | $6.68 | $6.74 | $6.74 | 8,244,300 |
| 2018-07-27 | $7.20 | $7.21 | $6.97 | $7.00 | $7.00 | 12,625,200 |
| 2018-07-26 | $7.01 | $7.46 | $6.94 | $7.19 | $7.19 | 22,280,580 |
| 2018-07-25 | $6.90 | $7.06 | $6.80 | $6.98 | $6.98 | 11,540,680 |
| 2018-07-24 | $6.67 | $6.92 | $6.63 | $6.90 | $6.90 | 11,094,720 |
| 2018-07-23 | $6.59 | $6.73 | $6.42 | $6.72 | $6.72 | 9,766,960 |
| 2018-07-20 | $6.55 | $6.69 | $6.51 | $6.67 | $6.67 | 10,049,020 |
| 2018-07-19 | $6.85 | $6.87 | $6.51 | $6.58 | $6.58 | 12,199,890 |
| 2018-07-18 | $7.11 | $7.18 | $6.86 | $6.90 | $6.90 | 17,032,600 |
| 2018-07-17 | $7.29 | $7.38 | $7.00 | $7.03 | $7.03 | 24,362,600 |
| 2018-07-16 | $6.70 | $7.03 | $6.70 | $7.03 | $7.03 | 7,713,990 |
| 2018-07-13 | $6.50 | $6.58 | $6.36 | $6.39 | $6.39 | 10,535,370 |
| 2018-07-12 | $6.35 | $6.65 | $6.28 | $6.48 | $6.48 | 12,437,010 |
| 2018-07-11 | $6.60 | $6.66 | $6.23 | $6.35 | $6.35 | 13,810,870 |
| 2018-07-10 | $6.93 | $7.02 | $6.52 | $6.88 | $6.88 | 14,064,720 |
| 2018-07-09 | $6.82 | $7.09 | $6.82 | $7.06 | $7.06 | 14,369,230 |
| 2018-07-06 | $7.02 | $7.49 | $6.80 | $7.20 | $7.20 | 25,325,600 |
| 2018-07-05 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 3,686,670 |
| 2018-07-04 | $6.58 | $6.59 | $6.31 | $6.38 | $6.38 | 6,079,520 |
| 2018-07-03 | $6.62 | $6.69 | $6.43 | $6.66 | $6.66 | 6,586,250 |
| 2018-07-02 | $6.48 | $6.79 | $6.38 | $6.59 | $6.59 | 10,467,780 |
| 2018-06-29 | $6.14 | $6.53 | $6.14 | $6.53 | $6.53 | 9,715,940 |
| 2018-06-28 | $6.56 | $6.64 | $6.10 | $6.19 | $6.19 | 10,386,430 |
| 2018-06-27 | $6.72 | $6.85 | $6.54 | $6.60 | $6.60 | 7,700,220 |
| 2018-06-26 | $6.66 | $7.04 | $6.51 | $6.85 | $6.85 | 10,002,780 |
| 2018-06-25 | $7.84 | $7.88 | $6.70 | $6.99 | $6.99 | 15,086,550 |
| 2018-06-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-06-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-06-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-06-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-06-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-06-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-06-14 | $7.48 | $7.61 | $7.33 | $7.35 | $7.35 | 6,671,700 |
| 2018-06-13 | $7.51 | $7.96 | $7.41 | $7.66 | $7.66 | 14,120,190 |
| 2018-06-12 | $8.23 | $8.58 | $8.23 | $8.23 | $8.23 | 5,319,000 |
| 2018-06-11 | $9.15 | $9.20 | $9.14 | $9.14 | $9.14 | 3,571,800 |
| 2018-06-08 | $10.61 | $10.75 | $10.12 | $10.15 | $10.15 | 22,686,040 |
| 2018-06-07 | $9.93 | $10.10 | $9.78 | $10.10 | $10.10 | 2,877,890 |
| 2018-06-06 | $9.89 | $9.92 | $9.70 | $9.90 | $9.90 | 3,030,020 |
| 2018-06-05 | $9.90 | $9.92 | $9.61 | $9.82 | $9.82 | 3,117,770 |
| 2018-06-04 | $9.70 | $9.87 | $9.62 | $9.80 | $9.80 | 3,131,750 |
| 2018-06-01 | $9.48 | $9.76 | $9.42 | $9.74 | $9.74 | 5,404,530 |
| 2018-05-31 | $9.08 | $9.61 | $9.08 | $9.56 | $9.56 | 5,850,610 |
| 2018-05-30 | $9.10 | $9.28 | $8.80 | $9.10 | $9.10 | 4,634,940 |
| 2018-05-29 | $9.37 | $9.40 | $9.22 | $9.25 | $9.25 | 2,039,160 |
| 2018-05-28 | $9.46 | $9.52 | $9.18 | $9.48 | $9.48 | 3,755,770 |
| 2018-05-25 | $9.57 | $9.57 | $9.35 | $9.53 | $9.53 | 3,180,080 |
| 2018-05-24 | $9.48 | $9.63 | $9.39 | $9.56 | $9.56 | 3,784,920 |
| 2018-05-23 | $9.61 | $9.63 | $9.45 | $9.50 | $9.50 | 3,307,970 |
| 2018-05-22 | $9.67 | $9.67 | $9.45 | $9.59 | $9.59 | 3,382,750 |
| 2018-05-21 | $9.56 | $9.75 | $9.44 | $9.69 | $9.69 | 4,069,670 |
| 2018-05-18 | $9.42 | $9.57 | $9.32 | $9.50 | $9.50 | 3,536,970 |
| 2018-05-17 | $9.48 | $9.52 | $9.34 | $9.38 | $9.38 | 2,912,050 |
| 2018-05-16 | $9.78 | $9.78 | $9.43 | $9.49 | $9.49 | 5,860,170 |
| 2018-05-15 | $9.17 | $9.88 | $9.17 | $9.82 | $9.82 | 8,852,680 |
| 2018-05-14 | $9.55 | $9.69 | $9.14 | $9.25 | $9.25 | 4,862,960 |
| 2018-05-11 | $9.66 | $9.89 | $9.52 | $9.62 | $9.62 | 4,933,370 |
| 2018-05-10 | $9.67 | $9.86 | $9.64 | $9.73 | $9.73 | 3,452,620 |
| 2018-05-09 | $9.56 | $9.75 | $9.55 | $9.63 | $9.63 | 4,507,080 |
| 2018-05-08 | $9.63 | $9.87 | $9.60 | $9.85 | $9.85 | 3,452,690 |
| 2018-05-07 | $9.39 | $9.69 | $9.37 | $9.63 | $9.63 | 4,571,750 |
| 2018-05-04 | $9.50 | $9.58 | $9.32 | $9.37 | $9.37 | 5,625,150 |
| 2018-05-03 | $9.44 | $9.68 | $9.09 | $9.65 | $9.65 | 7,512,730 |
| 2018-05-02 | $10.16 | $10.44 | $9.78 | $9.78 | $9.78 | 7,542,420 |
| 2018-05-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2018-04-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2018-04-27 | $10.77 | $10.96 | $10.73 | $10.87 | $10.87 | 3,398,050 |
| 2018-04-26 | $11.37 | $11.37 | $10.70 | $10.70 | $10.70 | 4,908,920 |
| 2018-04-25 | $11.20 | $11.33 | $11.12 | $11.29 | $11.29 | 4,124,790 |
| 2018-04-24 | $10.95 | $11.20 | $10.90 | $11.20 | $11.20 | 3,919,350 |
| 2018-04-23 | $11.05 | $11.29 | $10.75 | $10.94 | $10.94 | 3,466,590 |
| 2018-04-20 | $11.45 | $11.62 | $11.06 | $11.11 | $11.11 | 5,268,320 |
| 2018-04-19 | $11.26 | $12.09 | $11.16 | $11.65 | $11.65 | 7,294,580 |
| 2018-04-18 | $11.08 | $11.24 | $10.89 | $11.21 | $11.21 | 4,458,020 |
| 2018-04-17 | $11.31 | $11.46 | $10.90 | $10.92 | $10.92 | 4,256,690 |
| 2018-04-16 | $11.45 | $11.65 | $11.11 | $11.30 | $11.30 | 4,670,530 |
| 2018-04-13 | $11.45 | $11.60 | $11.42 | $11.53 | $11.53 | 3,185,230 |
| 2018-04-12 | $11.48 | $11.69 | $11.40 | $11.42 | $11.42 | 4,155,230 |
| 2018-04-11 | $11.50 | $11.77 | $11.39 | $11.60 | $11.60 | 5,480,440 |
| 2018-04-10 | $11.63 | $11.83 | $11.10 | $11.46 | $11.46 | 11,378,500 |
| 2018-04-09 | $12.02 | $12.23 | $11.69 | $12.13 | $12.13 | 8,096,310 |
| 2018-04-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2018-04-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2018-04-04 | $12.82 | $12.89 | $12.38 | $12.38 | $12.38 | 4,217,570 |
| 2018-04-03 | $12.80 | $12.90 | $12.50 | $12.71 | $12.71 | 6,681,970 |
| 2018-04-02 | $13.27 | $13.29 | $13.00 | $13.12 | $13.12 | 7,610,040 |
| 2018-03-30 | $12.89 | $13.28 | $12.79 | $13.26 | $13.26 | 9,480,910 |
| 2018-03-29 | $12.68 | $12.96 | $12.48 | $12.95 | $12.95 | 7,713,170 |
| 2018-03-28 | $12.25 | $12.99 | $12.12 | $12.86 | $12.86 | 10,908,500 |
| 2018-03-27 | $12.12 | $12.55 | $12.06 | $12.54 | $12.54 | 9,678,710 |
| 2018-03-26 | $11.43 | $11.99 | $10.96 | $11.93 | $11.93 | 7,974,420 |
| 2018-03-23 | $12.55 | $12.76 | $11.65 | $11.65 | $11.65 | 11,866,040 |
| 2018-03-22 | $12.90 | $13.12 | $12.80 | $12.94 | $12.94 | 6,590,530 |
| 2018-03-21 | $13.12 | $13.42 | $12.82 | $12.83 | $12.83 | 9,790,200 |
| 2018-03-20 | $13.06 | $13.28 | $12.68 | $13.15 | $13.15 | 10,990,310 |
| 2018-03-19 | $12.93 | $13.57 | $12.93 | $13.25 | $13.25 | 12,778,230 |
| 2018-03-16 | $13.03 | $13.39 | $12.96 | $12.99 | $12.99 | 10,816,190 |
| 2018-03-15 | $13.55 | $13.64 | $12.81 | $13.16 | $13.16 | 17,533,750 |
| 2018-03-14 | $13.79 | $13.96 | $13.45 | $13.77 | $13.77 | 16,376,910 |
| 2018-03-13 | $13.98 | $14.35 | $13.59 | $13.78 | $13.78 | 29,240,130 |
| 2018-03-12 | $13.39 | $13.79 | $13.10 | $13.79 | $13.79 | 26,640,100 |
| 2018-03-09 | $11.49 | $12.54 | $11.49 | $12.54 | $12.54 | 13,869,930 |
| 2018-03-08 | $11.23 | $11.44 | $11.20 | $11.40 | $11.40 | 7,772,360 |
| 2018-03-07 | $11.41 | $11.50 | $11.10 | $11.38 | $11.38 | 17,033,650 |
| 2018-03-06 | $11.87 | $12.09 | $11.83 | $11.92 | $11.92 | 6,389,280 |
| 2018-03-05 | $11.80 | $11.94 | $11.73 | $11.87 | $11.87 | 5,638,900 |
| 2018-03-02 | $11.95 | $12.32 | $11.82 | $11.90 | $11.90 | 8,250,550 |
| 2018-03-01 | $11.65 | $12.12 | $11.45 | $12.12 | $12.12 | 10,288,920 |
| 2018-02-28 | $11.55 | $12.08 | $11.40 | $11.81 | $11.81 | 9,364,550 |
| 2018-02-27 | $11.54 | $11.86 | $11.46 | $11.76 | $11.76 | 8,842,290 |
| 2018-02-26 | $11.20 | $11.61 | $11.13 | $11.54 | $11.54 | 8,028,200 |
| 2018-02-23 | $11.23 | $11.30 | $11.03 | $11.17 | $11.17 | 4,795,700 |
| 2018-02-22 | $11.01 | $11.27 | $10.90 | $11.22 | $11.22 | 3,625,240 |
| 2018-02-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2018-02-20 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2018-02-19 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2018-02-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2018-02-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2018-02-14 | $11.15 | $11.24 | $10.77 | $10.94 | $10.94 | 4,212,730 |
| 2018-02-13 | $11.57 | $11.57 | $11.13 | $11.17 | $11.17 | 5,716,800 |
| 2018-02-12 | $11.51 | $11.66 | $11.15 | $11.48 | $11.48 | 7,846,260 |
| 2018-02-09 | $10.51 | $11.44 | $10.36 | $11.28 | $11.28 | 10,236,190 |
| 2018-02-08 | $10.45 | $11.28 | $10.40 | $11.03 | $11.03 | 7,309,240 |
| 2018-02-07 | $10.55 | $10.64 | $9.90 | $10.47 | $10.47 | 8,054,810 |
| 2018-02-06 | $10.90 | $10.96 | $10.27 | $10.28 | $10.28 | 7,938,650 |
| 2018-02-05 | $11.37 | $11.66 | $11.25 | $11.37 | $11.37 | 4,417,630 |
| 2018-02-02 | $11.59 | $11.85 | $11.38 | $11.75 | $11.75 | 7,575,730 |
| 2018-02-01 | $12.38 | $12.38 | $11.33 | $11.38 | $11.38 | 12,691,450 |
| 2018-01-31 | $13.30 | $13.42 | $12.59 | $12.59 | $12.59 | 11,504,120 |
| 2018-01-30 | $13.50 | $14.00 | $13.39 | $13.99 | $13.99 | 7,155,280 |
| 2018-01-29 | $13.47 | $13.80 | $13.36 | $13.52 | $13.52 | 6,313,620 |
| 2018-01-26 | $13.68 | $13.85 | $13.55 | $13.59 | $13.59 | 5,635,070 |
| 2018-01-25 | $13.46 | $14.20 | $13.31 | $13.74 | $13.74 | 11,419,370 |
| 2018-01-24 | $13.58 | $13.82 | $13.38 | $13.53 | $13.53 | 9,116,230 |
| 2018-01-23 | $13.46 | $13.80 | $13.35 | $13.65 | $13.65 | 8,165,150 |
| 2018-01-22 | $13.16 | $13.97 | $12.76 | $13.66 | $13.66 | 16,027,370 |
| 2018-01-19 | $12.87 | $13.16 | $12.56 | $13.16 | $13.16 | 8,299,110 |
| 2018-01-18 | $13.02 | $13.44 | $12.72 | $12.87 | $12.87 | 13,218,290 |
| 2018-01-17 | $11.90 | $13.02 | $11.78 | $13.02 | $13.02 | 13,299,570 |
| 2018-01-16 | $11.83 | $11.90 | $11.70 | $11.84 | $11.84 | 2,955,170 |
| 2018-01-15 | $12.50 | $12.50 | $11.72 | $11.81 | $11.81 | 6,140,100 |
| 2018-01-12 | $12.66 | $12.69 | $12.43 | $12.48 | $12.48 | 3,363,580 |
| 2018-01-11 | $12.44 | $12.75 | $12.38 | $12.64 | $12.64 | 3,449,100 |
| 2018-01-10 | $12.45 | $12.55 | $12.30 | $12.41 | $12.41 | 2,691,780 |
| 2018-01-09 | $12.45 | $12.55 | $12.40 | $12.48 | $12.48 | 3,490,890 |
| 2018-01-08 | $12.92 | $12.92 | $12.25 | $12.55 | $12.55 | 8,139,600 |
| 2018-01-05 | $13.08 | $13.29 | $13.03 | $13.04 | $13.04 | 5,153,930 |
| 2018-01-04 | $12.93 | $13.18 | $12.84 | $13.06 | $13.06 | 5,204,150 |
| 2018-01-03 | $12.85 | $12.97 | $12.74 | $12.91 | $12.91 | 4,078,440 |
| 2018-01-02 | $12.69 | $12.90 | $12.65 | $12.86 | $12.86 | 4,066,070 |
| 2018-01-01 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2017-12-29 | $12.49 | $12.76 | $12.45 | $12.74 | $12.74 | 4,223,190 |
| 2017-12-28 | $12.65 | $12.75 | $12.53 | $12.56 | $12.56 | 3,143,400 |
| 2017-12-27 | $12.75 | $12.82 | $12.54 | $12.65 | $12.65 | 4,241,700 |
| 2017-12-26 | $12.24 | $13.00 | $12.24 | $12.77 | $12.77 | 6,127,900 |
| 2017-12-25 | $12.56 | $12.56 | $12.13 | $12.22 | $12.22 | 4,245,220 |
| 2017-12-22 | $12.55 | $12.72 | $12.47 | $12.59 | $12.59 | 4,402,750 |
| 2017-12-21 | $12.75 | $12.77 | $12.29 | $12.58 | $12.58 | 6,590,110 |
| 2017-12-20 | $13.24 | $13.26 | $12.66 | $12.83 | $12.83 | 8,573,410 |
| 2017-12-19 | $13.35 | $13.37 | $13.18 | $13.23 | $13.23 | 4,858,460 |
| 2017-12-18 | $13.21 | $13.38 | $13.10 | $13.37 | $13.37 | 4,529,050 |
| 2017-12-15 | $13.36 | $13.44 | $13.11 | $13.17 | $13.17 | 4,790,210 |
| 2017-12-14 | $13.50 | $13.54 | $13.31 | $13.41 | $13.41 | 5,217,250 |
| 2017-12-13 | $13.36 | $13.57 | $13.25 | $13.53 | $13.53 | 6,798,360 |
| 2017-12-12 | $13.77 | $13.83 | $13.36 | $13.39 | $13.39 | 12,117,310 |
| 2017-12-11 | $13.90 | $14.30 | $13.64 | $13.91 | $13.91 | 25,840,080 |
| 2017-12-08 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 2,990,000 |
| 2017-12-07 | $15.94 | $16.13 | $15.66 | $15.98 | $15.98 | 2,464,950 |
| 2017-12-06 | $15.97 | $16.07 | $15.56 | $15.94 | $15.94 | 3,699,730 |
| 2017-12-05 | $16.70 | $16.75 | $15.80 | $15.91 | $15.91 | 2,587,060 |
| 2017-12-04 | $17.31 | $17.31 | $16.67 | $16.70 | $16.70 | 2,296,820 |
| 2017-12-01 | $17.50 | $17.53 | $17.21 | $17.33 | $17.33 | 1,824,550 |
| 2017-11-30 | $17.33 | $17.59 | $17.30 | $17.45 | $17.45 | 2,352,630 |
| 2017-11-29 | $17.31 | $17.47 | $17.17 | $17.36 | $17.36 | 3,017,900 |
| 2017-11-28 | $17.24 | $17.44 | $17.11 | $17.43 | $17.43 | 2,006,830 |
| 2017-11-27 | $17.21 | $17.49 | $17.00 | $17.28 | $17.28 | 1,038,700 |
| 2017-11-24 | $17.16 | $17.43 | $17.13 | $17.22 | $17.22 | 1,284,020 |
| 2017-11-23 | $17.58 | $17.65 | $17.11 | $17.47 | $17.47 | 1,758,400 |
| 2017-11-22 | $17.65 | $17.92 | $17.50 | $17.58 | $17.58 | 1,625,740 |
| 2017-11-21 | $18.11 | $18.22 | $17.57 | $17.69 | $17.69 | 2,327,200 |
| 2017-11-20 | $18.11 | $18.14 | $17.40 | $18.08 | $18.08 | 933,740 |
| 2017-11-17 | $18.80 | $18.89 | $17.87 | $18.01 | $18.01 | 2,542,360 |
| 2017-11-16 | $19.15 | $19.15 | $18.82 | $18.85 | $18.85 | 1,175,540 |
| 2017-11-15 | $19.20 | $19.27 | $18.75 | $19.02 | $19.02 | 1,978,400 |
| 2017-11-14 | $19.44 | $19.44 | $18.95 | $19.21 | $19.21 | 2,957,830 |
| 2017-11-13 | $19.47 | $19.57 | $19.24 | $19.48 | $19.48 | 3,197,600 |
| 2017-11-10 | $19.05 | $19.48 | $18.92 | $19.45 | $19.45 | 3,753,260 |
| 2017-11-09 | $18.86 | $19.09 | $18.77 | $19.05 | $19.05 | 2,047,050 |
| 2017-11-08 | $18.80 | $18.97 | $18.72 | $18.95 | $18.95 | 2,034,470 |
| 2017-11-07 | $18.77 | $18.87 | $18.56 | $18.87 | $18.87 | 1,777,120 |
| 2017-11-06 | $18.50 | $18.80 | $18.37 | $18.78 | $18.78 | 1,990,840 |
| 2017-11-03 | $19.08 | $19.09 | $18.41 | $18.47 | $18.47 | 2,068,200 |
| 2017-11-02 | $19.08 | $19.10 | $18.75 | $18.80 | $18.80 | 1,925,500 |
| 2017-11-01 | $19.04 | $19.19 | $18.70 | $19.18 | $19.18 | 2,424,400 |
| 2017-10-31 | $18.95 | $19.07 | $18.76 | $19.05 | $19.05 | 2,328,470 |
| 2017-10-30 | $19.26 | $19.38 | $18.50 | $19.01 | $19.01 | 3,161,860 |
| 2017-10-27 | $19.33 | $19.56 | $19.27 | $19.35 | $19.35 | 1,926,960 |
| 2017-10-26 | $19.40 | $19.56 | $19.21 | $19.37 | $19.37 | 2,714,860 |
| 2017-10-25 | $19.16 | $19.28 | $19.09 | $19.25 | $19.25 | 1,426,430 |
| 2017-10-24 | $19.48 | $19.77 | $19.01 | $19.20 | $19.20 | 2,479,750 |
| 2017-10-23 | $19.65 | $19.81 | $19.31 | $19.50 | $19.50 | 3,476,650 |
| 2017-10-20 | $18.98 | $19.73 | $18.84 | $19.67 | $19.67 | 4,580,720 |
| 2017-10-19 | $19.00 | $19.14 | $18.72 | $19.08 | $19.08 | 2,661,900 |
| 2017-10-18 | $19.02 | $19.17 | $18.71 | $19.14 | $19.14 | 3,296,500 |
| 2017-10-17 | $19.33 | $19.37 | $18.76 | $19.10 | $19.10 | 2,703,310 |
| 2017-10-16 | $19.70 | $20.04 | $19.21 | $19.56 | $19.56 | 5,167,910 |
| 2017-10-13 | $19.01 | $19.75 | $18.81 | $19.75 | $19.75 | 2,843,680 |
| 2017-10-12 | $18.99 | $19.10 | $18.81 | $19.01 | $19.01 | 837,550 |
| 2017-10-11 | $19.12 | $19.21 | $18.86 | $18.91 | $18.91 | 1,662,900 |
| 2017-10-10 | $19.06 | $19.29 | $18.86 | $19.17 | $19.17 | 1,558,490 |
| 2017-10-09 | $18.85 | $19.35 | $18.83 | $19.05 | $19.05 | 1,866,090 |
| 2017-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2017-10-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2017-10-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2017-10-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2017-10-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2017-09-29 | $18.51 | $18.80 | $18.48 | $18.70 | $18.70 | 1,787,830 |
| 2017-09-28 | $18.94 | $18.94 | $18.51 | $18.51 | $18.51 | 2,606,520 |
| 2017-09-27 | $18.99 | $19.00 | $18.78 | $18.88 | $18.88 | 1,499,730 |
| 2017-09-26 | $19.45 | $19.61 | $18.79 | $18.86 | $18.86 | 2,012,050 |
| 2017-09-25 | $19.56 | $19.85 | $19.30 | $19.61 | $19.61 | 3,130,990 |
| 2017-09-22 | $20.00 | $20.00 | $19.38 | $19.60 | $19.60 | 1,910,250 |
| 2017-09-21 | $19.91 | $20.20 | $19.85 | $19.98 | $19.98 | 3,242,210 |
| 2017-09-20 | $19.93 | $20.12 | $19.76 | $19.94 | $19.94 | 1,864,760 |
| 2017-09-19 | $19.73 | $20.54 | $19.54 | $20.02 | $20.02 | 3,192,620 |
| 2017-09-18 | $19.85 | $19.95 | $19.70 | $19.78 | $19.78 | 1,748,370 |
| 2017-09-15 | $19.14 | $19.87 | $19.14 | $19.85 | $19.85 | 3,253,650 |
| 2017-09-14 | $19.35 | $19.46 | $19.10 | $19.22 | $19.22 | 1,652,040 |
| 2017-09-13 | $19.56 | $19.78 | $19.22 | $19.30 | $19.30 | 2,132,940 |
| 2017-09-12 | $19.49 | $19.80 | $19.38 | $19.72 | $19.72 | 2,956,790 |
| 2017-09-11 | $19.45 | $19.66 | $19.33 | $19.49 | $19.49 | 2,361,040 |
| 2017-09-08 | $19.15 | $19.67 | $19.15 | $19.44 | $19.44 | 2,548,220 |
| 2017-09-07 | $19.18 | $19.50 | $19.15 | $19.20 | $19.20 | 2,396,770 |
| 2017-09-06 | $19.20 | $19.40 | $19.00 | $19.21 | $19.21 | 2,111,000 |
| 2017-09-05 | $19.00 | $19.53 | $18.81 | $19.28 | $19.28 | 4,069,590 |
| 2017-09-04 | $18.66 | $19.00 | $18.44 | $18.93 | $18.93 | 2,612,240 |
| 2017-09-01 | $18.42 | $18.97 | $18.15 | $18.75 | $18.75 | 3,685,560 |
| 2017-08-31 | $18.24 | $18.48 | $18.19 | $18.34 | $18.34 | 1,673,280 |
| 2017-08-30 | $18.11 | $18.28 | $18.11 | $18.21 | $18.21 | 1,370,780 |
| 2017-08-29 | $18.40 | $18.45 | $18.06 | $18.17 | $18.17 | 3,085,130 |
| 2017-08-28 | $17.88 | $18.79 | $17.88 | $18.50 | $18.50 | 3,090,330 |
| 2017-08-25 | $17.90 | $17.99 | $17.75 | $17.88 | $17.88 | 2,071,960 |
| 2017-08-24 | $18.04 | $18.05 | $17.73 | $17.78 | $17.78 | 1,331,300 |
| 2017-08-23 | $18.00 | $18.14 | $17.88 | $18.04 | $18.04 | 1,083,120 |
| 2017-08-22 | $18.34 | $18.34 | $17.95 | $18.01 | $18.01 | 2,010,400 |
| 2017-08-21 | $18.35 | $18.57 | $18.22 | $18.27 | $18.27 | 1,670,100 |
| 2017-08-18 | $18.43 | $18.67 | $18.19 | $18.38 | $18.38 | 1,471,500 |
| 2017-08-17 | $18.27 | $18.78 | $18.26 | $18.55 | $18.55 | 3,346,190 |
| 2017-08-16 | $18.03 | $18.35 | $17.85 | $18.22 | $18.22 | 3,323,900 |
| 2017-08-15 | $17.88 | $18.00 | $17.83 | $17.99 | $17.99 | 2,589,740 |
| 2017-08-14 | $17.48 | $17.96 | $17.25 | $17.91 | $17.91 | 2,994,020 |
| 2017-08-11 | $17.49 | $17.71 | $17.26 | $17.30 | $17.30 | 2,267,860 |
| 2017-08-10 | $17.90 | $17.98 | $17.58 | $17.62 | $17.62 | 1,558,500 |
| 2017-08-09 | $17.96 | $18.02 | $17.79 | $17.93 | $17.93 | 1,469,530 |
| 2017-08-08 | $17.99 | $18.03 | $17.85 | $17.95 | $17.95 | 1,773,870 |
| 2017-08-07 | $17.68 | $18.00 | $17.55 | $17.94 | $17.94 | 1,274,130 |
| 2017-08-04 | $17.65 | $17.88 | $17.30 | $17.70 | $17.70 | 1,585,600 |
| 2017-08-03 | $17.42 | $17.89 | $17.38 | $17.47 | $17.47 | 2,938,750 |
| 2017-08-02 | $17.83 | $18.03 | $17.41 | $17.41 | $17.41 | 2,254,450 |
| 2017-08-01 | $17.97 | $18.01 | $17.77 | $17.85 | $17.85 | 1,523,450 |
| 2017-07-31 | $17.81 | $18.07 | $17.70 | $18.01 | $18.01 | 2,017,010 |
| 2017-07-28 | $18.00 | $18.15 | $17.75 | $17.83 | $17.83 | 2,633,850 |
| 2017-07-27 | $17.55 | $18.08 | $17.26 | $17.98 | $17.98 | 5,689,640 |
| 2017-07-26 | $17.27 | $17.42 | $17.06 | $17.40 | $17.40 | 5,284,760 |
| 2017-07-25 | $17.54 | $17.65 | $17.21 | $17.39 | $17.39 | 3,467,200 |
| 2017-07-24 | $17.51 | $17.57 | $17.42 | $17.54 | $17.54 | 3,283,520 |
| 2017-07-21 | $17.52 | $17.69 | $17.39 | $17.56 | $17.56 | 1,935,180 |
| 2017-07-20 | $17.20 | $17.56 | $17.20 | $17.48 | $17.48 | 2,780,460 |
| 2017-07-19 | $16.97 | $17.28 | $16.63 | $17.20 | $17.20 | 3,670,840 |
| 2017-07-18 | $18.19 | $18.19 | $16.42 | $17.00 | $17.00 | 6,751,830 |
| 2017-07-17 | $19.02 | $19.08 | $18.00 | $18.22 | $18.22 | 5,767,700 |
| 2017-07-14 | $19.00 | $19.14 | $18.92 | $19.05 | $19.05 | 2,971,750 |
| 2017-07-13 | $19.29 | $19.29 | $18.94 | $18.98 | $18.98 | 2,726,200 |
| 2017-07-12 | $19.34 | $19.35 | $18.91 | $19.35 | $19.35 | 2,158,120 |
| 2017-07-11 | $19.40 | $19.45 | $19.23 | $19.34 | $19.34 | 2,284,860 |
| 2017-07-10 | $19.50 | $19.50 | $19.30 | $19.49 | $19.49 | 3,190,700 |
| 2017-07-07 | $19.70 | $19.70 | $19.44 | $19.51 | $19.51 | 2,213,990 |
| 2017-07-06 | $19.74 | $19.75 | $19.42 | $19.51 | $19.51 | 1,884,300 |
| 2017-07-05 | $19.64 | $19.75 | $19.43 | $19.74 | $19.74 | 2,665,020 |
| 2017-07-04 | $19.75 | $19.79 | $19.47 | $19.75 | $19.75 | 2,304,850 |
| 2017-07-03 | $20.07 | $20.07 | $19.12 | $19.80 | $19.80 | 4,608,760 |
| 2017-06-30 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2017-06-29 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2017-06-28 | $20.10 | $20.30 | $19.93 | $20.14 | $20.14 | 4,645,680 |
| 2017-06-27 | $20.20 | $20.29 | $19.96 | $20.11 | $20.11 | 1,901,710 |
| 2017-06-26 | $19.88 | $20.29 | $19.73 | $20.29 | $20.29 | 2,579,500 |
| 2017-06-23 | $20.01 | $20.04 | $19.80 | $19.88 | $19.88 | 2,081,800 |
| 2017-06-22 | $20.23 | $20.30 | $20.06 | $20.07 | $20.07 | 1,440,450 |
| 2017-06-21 | $20.40 | $20.46 | $20.10 | $20.32 | $20.32 | 1,381,460 |
| 2017-06-20 | $20.40 | $20.78 | $20.36 | $20.40 | $20.40 | 1,943,000 |
| 2017-06-19 | $20.31 | $20.46 | $20.24 | $20.46 | $20.46 | 1,367,790 |
| 2017-06-16 | $20.20 | $20.42 | $20.15 | $20.26 | $20.26 | 1,246,970 |
| 2017-06-15 | $20.01 | $20.34 | $19.96 | $20.21 | $20.21 | 1,719,030 |
| 2017-06-14 | $20.33 | $20.33 | $20.00 | $20.12 | $20.12 | 1,044,840 |
| 2017-06-13 | $19.95 | $20.28 | $19.90 | $20.15 | $20.15 | 964,500 |
| 2017-06-12 | $20.30 | $20.47 | $19.91 | $19.96 | $19.96 | 1,152,840 |
| 2017-06-09 | $20.25 | $20.44 | $20.22 | $20.37 | $20.37 | 1,084,150 |
| 2017-06-08 | $20.25 | $20.42 | $20.24 | $20.35 | $20.35 | 1,965,330 |
| 2017-06-07 | $19.90 | $20.33 | $19.88 | $20.29 | $20.29 | 2,024,810 |
| 2017-06-06 | $19.73 | $20.04 | $19.73 | $20.00 | $20.00 | 1,077,920 |
| 2017-06-05 | $19.90 | $20.10 | $19.85 | $19.90 | $19.90 | 1,503,190 |
| 2017-06-02 | $20.11 | $20.20 | $19.79 | $19.99 | $19.99 | 2,649,010 |
| 2017-06-01 | $20.46 | $20.49 | $19.90 | $20.49 | $20.49 | 1,675,100 |
| 2017-05-31 | $20.55 | $20.65 | $20.31 | $20.53 | $20.53 | 1,570,770 |
| 2017-05-30 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2017-05-29 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2017-05-26 | $20.52 | $20.63 | $20.28 | $20.53 | $20.53 | 1,307,780 |
| 2017-05-25 | $20.50 | $20.58 | $20.20 | $20.52 | $20.52 | 1,250,720 |
| 2017-05-24 | $20.48 | $20.59 | $20.08 | $20.58 | $20.58 | 1,197,610 |
| 2017-05-23 | $20.75 | $20.76 | $20.40 | $20.48 | $20.48 | 1,833,370 |
| 2017-05-22 | $20.79 | $21.10 | $20.50 | $20.50 | $20.50 | 1,834,350 |
| 2017-05-19 | $20.41 | $20.73 | $20.26 | $20.46 | $20.46 | 1,408,730 |
| 2017-05-18 | $20.32 | $20.71 | $20.31 | $20.57 | $20.37 | 1,207,980 |
| 2017-05-17 | $20.49 | $20.65 | $20.32 | $20.48 | $20.28 | 1,303,340 |
| 2017-05-16 | $20.25 | $20.49 | $19.85 | $20.47 | $20.27 | 2,273,050 |
| 2017-05-15 | $20.41 | $20.70 | $20.28 | $20.33 | $20.13 | 1,011,040 |
| 2017-05-12 | $20.38 | $20.64 | $20.21 | $20.64 | $20.44 | 1,211,290 |
| 2017-05-11 | $20.50 | $20.81 | $20.18 | $20.28 | $20.08 | 1,605,860 |
| 2017-05-10 | $20.83 | $21.05 | $20.63 | $20.67 | $20.47 | 861,940 |
| 2017-05-09 | $20.61 | $20.97 | $20.61 | $20.92 | $20.72 | 839,020 |
| 2017-05-08 | $21.00 | $21.12 | $20.68 | $20.68 | $20.48 | 1,160,300 |
| 2017-05-05 | $21.15 | $21.31 | $21.07 | $21.13 | $20.93 | 899,880 |
| 2017-05-04 | $21.20 | $21.38 | $21.06 | $21.15 | $20.95 | 910,050 |
| 2017-05-03 | $21.01 | $21.30 | $21.01 | $21.30 | $21.09 | 1,011,370 |
| 2017-05-02 | $21.21 | $21.38 | $21.00 | $21.09 | $20.89 | 1,455,650 |
| 2017-05-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.00 | 0 |
| 2017-04-28 | $21.20 | $21.46 | $21.10 | $21.21 | $21.00 | 1,240,910 |
| 2017-04-27 | $21.34 | $21.53 | $20.95 | $21.40 | $21.19 | 1,380,590 |
| 2017-04-26 | $21.74 | $21.85 | $21.44 | $21.52 | $21.31 | 1,241,120 |
| 2017-04-25 | $21.40 | $21.85 | $21.40 | $21.71 | $21.50 | 1,323,960 |
| 2017-04-24 | $21.30 | $21.57 | $21.00 | $21.49 | $21.28 | 1,848,260 |
| 2017-04-21 | $21.64 | $21.70 | $21.45 | $21.46 | $21.25 | 713,920 |
| 2017-04-20 | $21.58 | $21.75 | $21.23 | $21.58 | $21.37 | 1,447,810 |
| 2017-04-19 | $22.04 | $22.05 | $21.43 | $21.62 | $21.41 | 1,933,240 |
| 2017-04-18 | $22.22 | $22.23 | $21.98 | $22.05 | $21.84 | 1,082,100 |
| 2017-04-17 | $21.93 | $22.20 | $21.90 | $22.08 | $21.87 | 1,262,170 |
| 2017-04-14 | $22.24 | $22.29 | $22.03 | $22.11 | $21.90 | 1,396,510 |
| 2017-04-13 | $22.34 | $22.49 | $22.00 | $22.29 | $22.07 | 1,243,040 |
| 2017-04-12 | $22.43 | $22.64 | $22.25 | $22.34 | $22.12 | 1,402,010 |
| 2017-04-11 | $22.30 | $22.70 | $22.04 | $22.56 | $22.34 | 2,461,380 |
| 2017-04-10 | $22.22 | $22.48 | $22.01 | $22.48 | $22.26 | 2,151,040 |
| 2017-04-07 | $22.60 | $22.65 | $22.13 | $22.20 | $21.99 | 1,831,420 |
| 2017-04-06 | $22.62 | $22.86 | $22.49 | $22.60 | $22.38 | 2,283,290 |
| 2017-04-05 | $22.46 | $22.75 | $22.40 | $22.68 | $22.46 | 2,508,800 |
| 2017-04-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 0 |
| 2017-04-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 0 |
| 2017-03-31 | $21.90 | $22.60 | $21.71 | $22.60 | $22.38 | 3,319,260 |
| 2017-03-30 | $22.42 | $22.65 | $21.80 | $21.90 | $21.69 | 3,062,150 |
| 2017-03-29 | $22.82 | $23.04 | $22.41 | $22.42 | $22.20 | 1,819,880 |
| 2017-03-28 | $22.56 | $22.98 | $22.56 | $22.92 | $22.70 | 2,091,810 |
| 2017-03-27 | $22.81 | $22.90 | $22.55 | $22.56 | $22.34 | 1,962,600 |
| 2017-03-24 | $22.50 | $22.91 | $22.49 | $22.80 | $22.58 | 2,179,440 |
| 2017-03-23 | $23.02 | $23.02 | $22.23 | $22.58 | $22.36 | 5,155,770 |
| 2017-03-22 | $23.35 | $23.49 | $22.68 | $23.07 | $22.85 | 8,808,250 |
| 2017-03-21 | $24.16 | $24.30 | $23.70 | $24.06 | $23.83 | 5,641,100 |
| 2017-03-20 | $23.25 | $24.54 | $23.22 | $24.14 | $23.91 | 6,580,940 |
| 2017-03-17 | $23.33 | $23.62 | $23.30 | $23.31 | $23.08 | 3,414,230 |
| 2017-03-16 | $23.36 | $23.48 | $23.22 | $23.37 | $23.14 | 2,052,460 |
| 2017-03-15 | $23.25 | $23.48 | $23.21 | $23.21 | $22.99 | 1,512,000 |
| 2017-03-14 | $23.60 | $23.66 | $23.35 | $23.38 | $23.15 | 1,548,820 |
| 2017-03-13 | $23.50 | $23.65 | $23.15 | $23.60 | $23.37 | 2,392,830 |
| 2017-03-10 | $23.40 | $23.57 | $23.30 | $23.49 | $23.26 | 1,335,300 |
| 2017-03-09 | $23.55 | $23.64 | $23.27 | $23.39 | $23.16 | 1,421,720 |
| 2017-03-08 | $23.78 | $23.79 | $23.38 | $23.60 | $23.37 | 1,732,840 |
| 2017-03-07 | $23.72 | $23.75 | $23.50 | $23.69 | $23.46 | 1,790,130 |
| 2017-03-06 | $23.30 | $23.75 | $23.26 | $23.65 | $23.42 | 3,066,840 |
| 2017-03-03 | $23.23 | $23.34 | $23.10 | $23.28 | $23.05 | 1,598,080 |
| 2017-03-02 | $23.28 | $23.40 | $23.20 | $23.23 | $23.01 | 1,643,610 |
| 2017-03-01 | $23.40 | $23.40 | $23.18 | $23.28 | $23.05 | 1,657,800 |
| 2017-02-28 | $23.52 | $23.55 | $23.08 | $23.33 | $23.10 | 2,648,740 |
| 2017-02-27 | $23.55 | $23.62 | $23.24 | $23.40 | $23.17 | 2,168,680 |
| 2017-02-24 | $23.59 | $23.65 | $23.42 | $23.51 | $23.28 | 1,490,670 |
| 2017-02-23 | $24.26 | $24.26 | $23.48 | $23.59 | $23.36 | 3,112,210 |
| 2017-02-22 | $23.86 | $24.17 | $23.71 | $24.05 | $23.82 | 3,454,490 |
| 2017-02-21 | $23.66 | $23.85 | $23.41 | $23.84 | $23.61 | 2,137,030 |
| 2017-02-20 | $23.67 | $23.78 | $23.35 | $23.63 | $23.40 | 1,895,060 |
| 2017-02-17 | $23.94 | $24.10 | $23.45 | $23.49 | $23.26 | 2,980,320 |
| 2017-02-16 | $23.45 | $24.05 | $23.21 | $24.00 | $23.77 | 5,259,290 |
| 2017-02-15 | $23.50 | $23.67 | $23.26 | $23.45 | $23.22 | 2,216,050 |
| 2017-02-14 | $23.44 | $23.55 | $23.25 | $23.50 | $23.27 | 1,695,080 |
| 2017-02-13 | $23.06 | $23.58 | $23.01 | $23.50 | $23.27 | 2,218,070 |
| 2017-02-10 | $23.64 | $23.65 | $23.17 | $23.19 | $22.97 | 1,593,050 |
| 2017-02-09 | $23.35 | $23.45 | $23.22 | $23.42 | $23.19 | 1,373,350 |
| 2017-02-08 | $23.38 | $23.50 | $23.11 | $23.40 | $23.17 | 1,726,360 |
| 2017-02-07 | $23.40 | $23.41 | $23.20 | $23.40 | $23.17 | 2,155,870 |
| 2017-02-06 | $22.98 | $23.37 | $22.97 | $23.24 | $23.02 | 1,827,600 |
| 2017-02-03 | $23.15 | $23.36 | $22.88 | $22.91 | $22.69 | 1,460,960 |
| 2017-02-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.08 | 0 |
| 2017-02-01 | $23.31 | $23.31 | $23.31 | $23.31 | $23.08 | 0 |
| 2017-01-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.08 | 0 |
| 2017-01-30 | $23.31 | $23.31 | $23.31 | $23.31 | $23.08 | 0 |
| 2017-01-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.08 | 0 |
| 2017-01-26 | $23.25 | $23.39 | $23.06 | $23.31 | $23.08 | 1,318,580 |
| 2017-01-25 | $22.75 | $23.30 | $22.71 | $23.30 | $23.07 | 2,204,200 |
| 2017-01-24 | $23.15 | $23.15 | $22.69 | $22.69 | $22.47 | 1,097,250 |
| 2017-01-23 | $23.40 | $23.68 | $22.89 | $23.00 | $22.78 | 2,468,730 |
| 2017-01-20 | $22.20 | $23.14 | $22.20 | $23.00 | $22.78 | 2,703,410 |
| 2017-01-19 | $21.96 | $22.46 | $21.96 | $22.38 | $22.16 | 1,476,960 |
| 2017-01-18 | $22.10 | $22.29 | $21.72 | $22.14 | $21.93 | 1,349,970 |
| 2017-01-17 | $21.50 | $22.10 | $21.40 | $22.10 | $21.89 | 3,318,040 |
| 2017-01-16 | $22.39 | $22.39 | $20.26 | $21.77 | $21.56 | 3,839,020 |
| 2017-01-13 | $22.62 | $22.78 | $22.31 | $22.41 | $22.19 | 1,545,260 |
| 2017-01-12 | $23.00 | $23.13 | $22.61 | $22.62 | $22.40 | 1,164,420 |
| 2017-01-11 | $23.09 | $23.17 | $22.89 | $23.00 | $22.78 | 1,783,730 |
| 2017-01-10 | $23.55 | $23.57 | $22.83 | $23.24 | $23.02 | 4,382,820 |
| 2017-01-09 | $23.35 | $23.56 | $23.25 | $23.56 | $23.33 | 2,157,160 |
| 2017-01-06 | $23.65 | $23.89 | $23.40 | $23.40 | $23.17 | 3,106,850 |
| 2017-01-05 | $23.44 | $24.00 | $23.31 | $23.80 | $23.57 | 4,269,580 |
| 2017-01-04 | $23.55 | $23.64 | $23.36 | $23.44 | $23.21 | 2,726,720 |
| 2017-01-03 | $23.21 | $23.60 | $23.01 | $23.50 | $23.27 | 2,952,480 |
| 2017-01-02 | $23.12 | $23.12 | $23.12 | $23.12 | $22.90 | 0 |
| 2016-12-30 | $22.75 | $23.29 | $22.75 | $23.12 | $22.90 | 3,385,770 |
| 2016-12-29 | $22.60 | $23.09 | $22.60 | $22.76 | $22.54 | 1,985,720 |
| 2016-12-28 | $22.90 | $22.94 | $22.68 | $22.71 | $22.49 | 1,237,590 |
| 2016-12-27 | $22.79 | $22.97 | $22.64 | $22.82 | $22.60 | 1,361,110 |
| 2016-12-26 | $22.71 | $22.89 | $22.39 | $22.80 | $22.58 | 1,450,510 |
| 2016-12-23 | $22.81 | $22.96 | $22.45 | $22.88 | $22.66 | 2,780,330 |
| 2016-12-22 | $22.44 | $23.12 | $22.20 | $23.05 | $22.83 | 3,063,850 |
| 2016-12-21 | $22.58 | $22.71 | $22.27 | $22.45 | $22.23 | 2,254,170 |
| 2016-12-20 | $22.65 | $22.77 | $22.41 | $22.61 | $22.39 | 2,398,790 |
| 2016-12-19 | $23.00 | $23.04 | $22.47 | $22.57 | $22.35 | 3,799,990 |
| 2016-12-16 | $23.40 | $23.48 | $22.67 | $23.21 | $22.99 | 8,260,090 |
| 2016-12-15 | $21.58 | $22.15 | $21.56 | $21.81 | $21.60 | 2,278,000 |
| 2016-12-14 | $22.72 | $22.80 | $21.76 | $21.77 | $21.56 | 4,264,290 |
| 2016-12-13 | $22.85 | $23.10 | $22.55 | $22.80 | $22.58 | 3,648,550 |
| 2016-12-12 | $23.85 | $23.85 | $22.61 | $22.94 | $22.72 | 4,455,770 |
| 2016-12-09 | $23.53 | $23.79 | $23.42 | $23.64 | $23.41 | 3,427,720 |
| 2016-12-08 | $24.00 | $24.19 | $23.52 | $23.62 | $23.39 | 5,705,160 |
| 2016-12-07 | $22.73 | $23.85 | $22.73 | $23.79 | $23.56 | 5,783,230 |
| 2016-12-06 | $22.69 | $22.95 | $22.69 | $22.73 | $22.51 | 1,930,370 |
| 2016-12-05 | $22.56 | $22.89 | $22.51 | $22.74 | $22.52 | 1,783,620 |
| 2016-12-02 | $23.03 | $23.15 | $22.62 | $22.70 | $22.48 | 3,858,800 |
| 2016-12-01 | $23.33 | $23.33 | $23.01 | $23.15 | $22.93 | 3,409,620 |
| 2016-11-30 | $23.05 | $23.29 | $22.93 | $23.19 | $22.97 | 2,536,230 |
| 2016-11-29 | $23.81 | $23.92 | $22.86 | $23.05 | $22.83 | 5,063,490 |
| 2016-11-28 | $23.97 | $24.33 | $23.75 | $23.76 | $23.53 | 3,208,480 |
| 2016-11-25 | $24.05 | $24.20 | $23.57 | $24.00 | $23.77 | 2,876,130 |
| 2016-11-24 | $24.05 | $24.39 | $24.00 | $24.08 | $23.85 | 3,528,210 |
| 2016-11-23 | $24.69 | $24.69 | $24.03 | $24.12 | $23.89 | 4,448,640 |
| 2016-11-22 | $24.25 | $24.84 | $24.15 | $24.69 | $24.45 | 6,798,710 |
| 2016-11-21 | $23.94 | $24.28 | $23.76 | $24.25 | $24.02 | 4,323,710 |
| 2016-11-18 | $23.84 | $24.32 | $23.78 | $23.94 | $23.71 | 4,716,760 |
| 2016-11-17 | $24.00 | $24.08 | $23.59 | $23.74 | $23.51 | 4,129,380 |
| 2016-11-16 | $24.21 | $24.38 | $24.10 | $24.15 | $23.92 | 8,236,850 |
| 2016-11-15 | $24.24 | $24.50 | $23.92 | $24.14 | $23.91 | 6,025,960 |
| 2016-11-14 | $23.33 | $24.37 | $23.31 | $24.15 | $23.92 | 9,362,540 |
| 2016-11-11 | $23.30 | $23.33 | $23.05 | $23.28 | $23.05 | 3,770,280 |
| 2016-11-10 | $23.30 | $23.35 | $23.20 | $23.24 | $23.02 | 2,942,830 |
| 2016-11-09 | $23.36 | $23.36 | $22.80 | $23.11 | $22.89 | 3,821,510 |
| 2016-11-08 | $23.33 | $23.45 | $23.21 | $23.36 | $23.13 | 3,177,780 |
| 2016-11-07 | $23.20 | $23.32 | $23.01 | $23.25 | $23.02 | 3,045,700 |
| 2016-11-04 | $23.30 | $23.49 | $23.01 | $23.24 | $23.02 | 2,956,350 |
| 2016-11-03 | $23.24 | $23.28 | $22.85 | $23.20 | $22.98 | 3,160,830 |
| 2016-11-02 | $23.33 | $23.36 | $23.12 | $23.29 | $23.06 | 2,521,080 |
| 2016-11-01 | $22.89 | $23.40 | $22.81 | $23.23 | $23.01 | 4,697,560 |
| 2016-10-31 | $22.77 | $23.06 | $22.51 | $22.91 | $22.69 | 0 |
| 2016-10-28 | $23.57 | $23.57 | $22.79 | $22.80 | $22.58 | 4,091,040 |
| 2016-10-27 | $23.16 | $23.44 | $23.15 | $23.40 | $23.17 | 1,347,230 |
| 2016-10-26 | $23.52 | $23.52 | $23.11 | $23.24 | $23.02 | 3,245,050 |
| 2016-10-25 | $23.60 | $23.89 | $23.51 | $23.61 | $23.38 | 3,485,340 |
| 2016-10-24 | $23.59 | $23.63 | $23.45 | $23.50 | $23.27 | 2,507,920 |
| 2016-10-21 | $23.57 | $23.66 | $23.24 | $23.50 | $23.27 | 1,942,260 |
| 2016-10-20 | $23.32 | $23.69 | $23.25 | $23.64 | $23.41 | 2,559,260 |
| 2016-10-19 | $23.65 | $23.73 | $23.30 | $23.34 | $23.11 | 1,751,740 |
| 2016-10-18 | $23.40 | $23.65 | $23.18 | $23.62 | $23.39 | 2,040,980 |
| 2016-10-17 | $23.79 | $23.82 | $23.26 | $23.30 | $23.07 | 2,472,320 |
| 2016-10-14 | $23.30 | $23.87 | $23.30 | $23.68 | $23.45 | 4,092,800 |
| 2016-10-13 | $23.45 | $23.49 | $23.24 | $23.42 | $23.19 | 2,211,880 |
| 2016-10-12 | $23.22 | $23.46 | $23.13 | $23.38 | $23.15 | 2,115,900 |
| 2016-10-11 | $23.35 | $23.40 | $23.12 | $23.32 | $23.09 | 1,951,670 |
| 2016-10-10 | $22.96 | $23.47 | $22.96 | $23.35 | $23.12 | 2,377,780 |
| 2016-10-07 | $22.91 | $22.91 | $22.91 | $22.91 | $22.69 | 0 |
| 2016-10-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.69 | 0 |
| 2016-10-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.69 | 0 |
| 2016-10-04 | $22.91 | $22.91 | $22.91 | $22.91 | $22.69 | 0 |
| 2016-10-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.69 | 0 |
| 2016-09-30 | $22.70 | $22.95 | $22.50 | $22.91 | $22.69 | 1,498,460 |
| 2016-09-29 | $22.66 | $22.97 | $22.66 | $22.70 | $22.48 | 1,416,330 |
| 2016-09-28 | $22.87 | $22.93 | $22.53 | $22.68 | $22.46 | 1,353,390 |
| 2016-09-27 | $22.44 | $23.10 | $22.44 | $22.80 | $22.58 | 2,687,480 |
| 2016-09-26 | $22.52 | $22.77 | $22.41 | $22.43 | $22.21 | 1,717,250 |
| 2016-09-23 | $22.96 | $23.10 | $22.54 | $22.59 | $22.37 | 2,125,960 |
| 2016-09-22 | $23.03 | $23.15 | $22.90 | $23.00 | $22.78 | 1,528,030 |
| 2016-09-21 | $23.19 | $23.19 | $22.82 | $22.90 | $22.68 | 2,254,570 |
| 2016-09-20 | $23.24 | $23.35 | $22.86 | $23.02 | $22.80 | 1,837,810 |
| 2016-09-19 | $22.97 | $23.28 | $22.95 | $23.23 | $23.01 | 1,772,170 |
| 2016-09-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.73 | 0 |
| 2016-09-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.73 | 0 |
| 2016-09-14 | $23.10 | $23.20 | $22.87 | $22.95 | $22.73 | 2,307,390 |
| 2016-09-13 | $23.35 | $23.60 | $22.91 | $23.18 | $22.96 | 3,263,890 |
| 2016-09-12 | $23.51 | $23.87 | $23.22 | $23.31 | $23.08 | 3,063,460 |
| 2016-09-09 | $24.77 | $24.78 | $24.01 | $24.01 | $23.78 | 3,838,460 |
| 2016-09-08 | $24.62 | $24.62 | $24.33 | $24.59 | $24.35 | 2,763,400 |
| 2016-09-07 | $24.47 | $25.13 | $24.31 | $24.60 | $24.36 | 6,970,530 |
| 2016-09-06 | $23.64 | $24.62 | $23.25 | $24.47 | $24.23 | 6,527,440 |
| 2016-09-05 | $23.84 | $23.86 | $23.46 | $23.51 | $23.28 | 2,210,380 |
| 2016-09-02 | $23.71 | $23.94 | $23.42 | $23.62 | $23.39 | 2,710,090 |
| 2016-09-01 | $23.21 | $24.34 | $23.19 | $23.75 | $23.52 | 5,641,270 |
| 2016-08-31 | $23.31 | $23.41 | $23.05 | $23.34 | $23.11 | 2,432,270 |
| 2016-08-30 | $23.14 | $23.47 | $23.14 | $23.33 | $23.10 | 2,188,480 |
| 2016-08-29 | $23.22 | $23.25 | $23.07 | $23.15 | $22.93 | 2,739,590 |
| 2016-08-26 | $23.29 | $23.44 | $23.05 | $23.22 | $23.00 | 2,343,430 |
| 2016-08-25 | $23.23 | $23.29 | $22.80 | $23.26 | $23.03 | 2,324,110 |
| 2016-08-24 | $23.39 | $23.59 | $23.25 | $23.37 | $23.14 | 1,878,060 |
| 2016-08-23 | $23.50 | $23.50 | $23.14 | $23.23 | $23.01 | 3,301,610 |
| 2016-08-22 | $23.68 | $23.85 | $23.36 | $23.42 | $23.19 | 3,219,700 |
| 2016-08-19 | $23.50 | $23.82 | $23.40 | $23.69 | $23.46 | 2,749,290 |
| 2016-08-18 | $23.64 | $23.66 | $23.43 | $23.55 | $23.32 | 2,536,690 |
| 2016-08-17 | $23.61 | $23.63 | $23.34 | $23.60 | $23.37 | 2,355,340 |
| 2016-08-16 | $23.76 | $23.85 | $23.42 | $23.62 | $23.39 | 3,337,430 |
| 2016-08-15 | $23.01 | $23.85 | $22.93 | $23.63 | $23.40 | 3,596,530 |
| 2016-08-12 | $22.68 | $23.10 | $22.68 | $23.02 | $22.80 | 2,856,610 |
| 2016-08-11 | $23.21 | $23.39 | $22.68 | $22.80 | $22.58 | 4,230,540 |
| 2016-08-10 | $23.40 | $23.68 | $23.34 | $23.40 | $23.17 | 2,681,930 |
| 2016-08-09 | $23.41 | $23.60 | $23.30 | $23.40 | $23.17 | 2,845,960 |
| 2016-08-08 | $23.30 | $23.63 | $23.05 | $23.40 | $23.17 | 2,580,800 |
| 2016-08-05 | $23.48 | $23.75 | $23.23 | $23.32 | $23.09 | 4,052,060 |
| 2016-08-04 | $22.55 | $23.50 | $22.54 | $23.30 | $23.07 | 4,280,110 |
| 2016-08-03 | $22.44 | $22.92 | $22.38 | $22.73 | $22.51 | 2,954,040 |
| 2016-08-02 | $22.62 | $22.87 | $22.22 | $22.63 | $22.41 | 2,655,120 |
| 2016-08-01 | $22.95 | $22.99 | $22.00 | $22.62 | $22.40 | 4,750,640 |
| 2016-07-29 | $23.72 | $23.95 | $23.01 | $23.08 | $22.86 | 4,637,600 |
| 2016-07-28 | $23.79 | $24.30 | $23.16 | $23.69 | $23.46 | 6,024,000 |
| 2016-07-27 | $25.70 | $25.78 | $23.12 | $23.95 | $23.72 | 7,313,400 |
| 2016-07-26 | $25.10 | $25.76 | $25.10 | $25.50 | $25.25 | 5,745,900 |
| 2016-07-25 | $24.82 | $25.15 | $24.71 | $25.09 | $24.85 | 2,163,550 |
| 2016-07-22 | $25.20 | $25.27 | $24.86 | $24.91 | $24.67 | 3,530,290 |
| 2016-07-21 | $25.24 | $25.47 | $25.06 | $25.24 | $25.00 | 4,197,650 |
| 2016-07-20 | $25.13 | $25.42 | $25.01 | $25.15 | $24.91 | 3,816,680 |
| 2016-07-19 | $24.79 | $25.15 | $24.62 | $25.13 | $24.89 | 2,994,400 |
| 2016-07-18 | $25.15 | $25.26 | $24.70 | $24.77 | $24.53 | 4,433,490 |
| 2016-07-15 | $25.88 | $26.09 | $24.98 | $25.13 | $24.89 | 6,002,550 |
| 2016-07-14 | $25.50 | $26.00 | $25.43 | $25.83 | $25.58 | 4,811,870 |
| 2016-07-13 | $25.38 | $26.08 | $24.90 | $25.76 | $25.51 | 7,237,400 |
| 2016-07-12 | $25.41 | $25.67 | $24.62 | $25.23 | $24.99 | 6,696,510 |
| 2016-07-11 | $25.78 | $26.39 | $25.36 | $25.46 | $25.21 | 7,233,710 |
| 2016-07-08 | $25.44 | $25.87 | $25.16 | $25.60 | $25.35 | 4,966,510 |
| 2016-07-07 | $25.99 | $26.21 | $25.11 | $25.56 | $25.31 | 7,887,070 |
| 2016-07-06 | $26.03 | $26.34 | $25.91 | $25.99 | $25.74 | 5,747,900 |
| 2016-07-05 | $26.30 | $26.56 | $25.83 | $25.97 | $25.72 | 6,231,730 |
| 2016-07-04 | $25.39 | $26.42 | $25.00 | $26.29 | $26.04 | 8,000,590 |
| 2016-07-01 | $26.10 | $26.30 | $25.46 | $25.60 | $25.35 | 4,749,910 |
| 2016-06-30 | $26.10 | $26.49 | $25.68 | $25.98 | $25.73 | 4,784,710 |
| 2016-06-29 | $26.50 | $27.09 | $26.21 | $26.30 | $26.05 | 5,964,130 |
| 2016-06-28 | $26.33 | $26.79 | $25.86 | $26.37 | $26.11 | 6,762,990 |
| 2016-06-27 | $25.42 | $26.35 | $25.30 | $26.33 | $26.08 | 6,510,600 |
| 2016-06-24 | $26.58 | $26.93 | $24.68 | $25.61 | $25.36 | 8,872,600 |
| 2016-06-23 | $27.77 | $27.77 | $26.26 | $26.40 | $26.14 | 7,422,310 |
| 2016-06-22 | $26.68 | $27.45 | $26.01 | $27.38 | $27.11 | 8,514,100 |
| 2016-06-21 | $27.65 | $28.58 | $26.70 | $26.98 | $26.72 | 13,975,720 |
| 2016-06-20 | $26.48 | $27.92 | $25.80 | $27.50 | $27.23 | 11,633,930 |
| 2016-06-17 | $27.04 | $27.29 | $26.30 | $26.60 | $26.34 | 11,276,670 |
| 2016-06-16 | $24.94 | $27.72 | $24.84 | $27.05 | $26.79 | 20,854,470 |
| 2016-06-15 | $23.90 | $25.50 | $22.90 | $25.20 | $24.96 | 19,475,780 |
| 2016-06-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 0 |
| 2016-06-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 0 |
| 2016-06-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 0 |
| 2016-06-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 0 |
| 2016-06-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 0 |
| 2016-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 0 |
| 2016-06-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 0 |
| 2016-06-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 0 |
| 2016-06-02 | $24.08 | $24.83 | $24.01 | $24.50 | $24.26 | 10,710,690 |
| 2016-06-01 | $24.44 | $24.88 | $24.11 | $24.12 | $23.89 | 9,740,240 |
| 2016-05-31 | $23.81 | $24.52 | $23.67 | $24.45 | $24.21 | 12,861,040 |
| 2016-05-30 | $23.30 | $24.06 | $23.18 | $23.82 | $23.59 | 8,599,000 |
| 2016-05-27 | $22.62 | $23.59 | $22.62 | $23.43 | $23.20 | 9,295,360 |
| 2016-05-26 | $22.60 | $22.88 | $21.96 | $22.62 | $22.40 | 4,640,880 |
| 2016-05-25 | $23.37 | $23.43 | $22.80 | $22.80 | $22.38 | 3,970,370 |
| 2016-05-24 | $23.00 | $23.28 | $22.79 | $23.13 | $22.71 | 3,963,170 |
| 2016-05-23 | $23.30 | $23.69 | $23.00 | $23.09 | $22.67 | 6,530,590 |
| 2016-05-20 | $22.40 | $23.18 | $22.01 | $22.95 | $22.53 | 5,686,740 |
| 2016-05-19 | $21.92 | $22.80 | $21.92 | $22.47 | $22.06 | 5,178,040 |
| 2016-05-18 | $22.62 | $22.68 | $21.82 | $22.00 | $21.60 | 7,346,530 |
| 2016-05-17 | $22.20 | $23.56 | $22.20 | $22.58 | $22.17 | 14,742,390 |
| 2016-05-16 | $21.27 | $21.56 | $20.50 | $21.49 | $21.10 | 4,386,440 |
| 2016-05-13 | $21.00 | $21.37 | $21.00 | $21.25 | $20.86 | 3,649,630 |
| 2016-05-12 | $20.85 | $21.34 | $20.55 | $21.11 | $20.72 | 6,020,760 |
| 2016-05-11 | $21.94 | $21.99 | $20.90 | $20.91 | $20.53 | 6,753,640 |
| 2016-05-10 | $21.53 | $21.85 | $21.29 | $21.75 | $21.35 | 3,084,600 |
| 2016-05-09 | $22.20 | $22.20 | $21.49 | $21.58 | $21.18 | 5,861,610 |
| 2016-05-06 | $23.80 | $24.08 | $22.40 | $22.50 | $22.09 | 8,391,190 |
| 2016-05-05 | $23.73 | $24.17 | $23.60 | $23.80 | $23.36 | 6,725,190 |
| 2016-05-04 | $23.46 | $23.75 | $23.21 | $23.72 | $23.28 | 6,679,020 |
| 2016-05-03 | $23.15 | $23.80 | $22.85 | $23.51 | $23.08 | 7,456,770 |
| 2016-05-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.41 | 0 |
| 2016-04-29 | $22.50 | $23.68 | $22.34 | $22.83 | $22.41 | 8,945,050 |
| 2016-04-28 | $22.40 | $22.65 | $21.55 | $22.49 | $22.08 | 4,307,650 |
| 2016-04-27 | $22.59 | $23.00 | $22.00 | $22.40 | $21.99 | 4,809,120 |
| 2016-04-26 | $21.92 | $22.85 | $21.92 | $22.51 | $22.10 | 6,028,940 |
| 2016-04-25 | $21.49 | $22.28 | $21.05 | $22.05 | $21.65 | 4,785,780 |
| 2016-04-22 | $21.30 | $21.79 | $21.20 | $21.55 | $21.15 | 4,687,060 |
| 2016-04-21 | $22.01 | $22.34 | $21.31 | $21.31 | $20.92 | 8,114,270 |
| 2016-04-20 | $24.20 | $24.63 | $21.92 | $22.24 | $21.83 | 10,366,670 |
| 2016-04-19 | $24.78 | $24.83 | $23.88 | $24.09 | $23.65 | 7,202,510 |
| 2016-04-18 | $25.09 | $25.14 | $24.38 | $24.83 | $24.37 | 5,459,620 |
| 2016-04-15 | $24.82 | $25.50 | $24.68 | $25.43 | $24.96 | 7,731,140 |
| 2016-04-14 | $24.74 | $25.20 | $24.40 | $24.82 | $24.36 | 5,815,840 |
| 2016-04-13 | $24.73 | $25.24 | $24.04 | $24.60 | $24.15 | 12,321,000 |
| 2016-04-12 | $24.10 | $24.35 | $23.55 | $24.35 | $23.90 | 7,844,540 |
| 2016-04-11 | $22.98 | $24.79 | $22.96 | $24.10 | $23.66 | 8,428,090 |
| 2016-04-08 | $23.01 | $23.02 | $22.41 | $22.81 | $22.39 | 4,605,480 |
| 2016-04-07 | $24.00 | $24.08 | $23.23 | $23.23 | $22.80 | 4,520,330 |
| 2016-04-06 | $23.73 | $24.18 | $23.61 | $23.90 | $23.46 | 6,263,740 |
| 2016-04-05 | $22.59 | $24.20 | $22.46 | $24.00 | $23.56 | 6,742,530 |
| 2016-04-04 | $22.43 | $22.43 | $22.43 | $22.43 | $22.02 | 0 |
| 2016-04-01 | $22.73 | $22.98 | $22.13 | $22.43 | $22.02 | 4,808,990 |
| 2016-03-31 | $23.40 | $23.40 | $22.87 | $22.97 | $22.55 | 6,507,860 |
| 2016-03-30 | $22.10 | $23.40 | $22.10 | $23.00 | $22.58 | 5,914,910 |
| 2016-03-29 | $22.42 | $22.96 | $21.70 | $21.81 | $21.41 | 4,540,140 |
| 2016-03-28 | $23.39 | $23.74 | $22.69 | $22.77 | $22.35 | 4,260,620 |
| 2016-03-25 | $23.20 | $23.67 | $22.90 | $23.25 | $22.82 | 4,614,070 |
| 2016-03-24 | $24.12 | $24.12 | $23.15 | $23.18 | $22.75 | 8,363,400 |
| 2016-03-23 | $23.97 | $24.40 | $23.80 | $24.37 | $23.92 | 4,981,900 |
| 2016-03-22 | $23.90 | $24.70 | $23.60 | $24.19 | $23.75 | 7,435,720 |
| 2016-03-21 | $24.09 | $25.16 | $23.81 | $24.24 | $23.79 | 11,871,030 |
| 2016-03-18 | $22.99 | $24.19 | $22.89 | $23.95 | $23.51 | 9,461,900 |
| 2016-03-17 | $21.81 | $23.28 | $21.80 | $23.00 | $22.58 | 8,374,930 |
| 2016-03-16 | $22.58 | $22.90 | $21.46 | $21.90 | $21.50 | 4,391,240 |
| 2016-03-15 | $22.02 | $22.32 | $21.91 | $22.08 | $21.67 | 5,300,180 |
| 2016-03-14 | $21.24 | $22.34 | $21.24 | $21.96 | $21.56 | 7,108,020 |
| 2016-03-11 | $21.08 | $21.43 | $20.66 | $20.78 | $20.40 | 4,351,660 |
| 2016-03-10 | $22.04 | $22.42 | $21.46 | $21.46 | $21.07 | 5,497,000 |
| 2016-03-09 | $22.59 | $23.46 | $21.81 | $22.01 | $21.61 | 12,261,250 |
| 2016-03-08 | $21.30 | $22.61 | $20.50 | $22.61 | $22.19 | 10,718,060 |
| 2016-03-07 | $20.44 | $21.35 | $20.41 | $20.55 | $20.17 | 5,598,020 |
| 2016-03-04 | $22.35 | $22.59 | $20.44 | $20.44 | $20.06 | 9,062,360 |
| 2016-03-03 | $22.75 | $23.55 | $22.50 | $22.71 | $22.29 | 7,482,430 |
| 2016-03-02 | $22.00 | $23.24 | $21.58 | $22.88 | $22.46 | 13,182,270 |
| 2016-03-01 | $22.59 | $22.59 | $22.59 | $22.59 | $22.18 | 1,685,900 |
| 2016-02-29 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 0 |
| 2016-02-26 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 0 |
| 2016-02-25 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 0 |
| 2016-02-24 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 0 |
| 2016-02-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 0 |
| 2016-02-22 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 0 |
| 2016-02-19 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 0 |
| 2016-02-18 | $25.85 | $26.09 | $25.02 | $25.10 | $24.64 | 6,506,490 |
| 2016-02-17 | $25.00 | $25.76 | $24.63 | $25.76 | $25.29 | 6,954,490 |
| 2016-02-16 | $24.50 | $25.50 | $24.45 | $25.18 | $24.72 | 6,708,000 |
| 2016-02-15 | $23.41 | $24.80 | $23.41 | $24.30 | $23.85 | 4,620,620 |
| 2016-02-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.10 | 0 |
| 2016-02-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.10 | 0 |
| 2016-02-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.10 | 0 |
| 2016-02-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.10 | 0 |
| 2016-02-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.10 | 0 |
| 2016-02-05 | $24.25 | $24.92 | $24.01 | $24.55 | $24.10 | 7,756,540 |
| 2016-02-04 | $23.31 | $24.11 | $23.03 | $23.90 | $23.46 | 6,879,360 |
| 2016-02-03 | $22.98 | $23.66 | $22.70 | $23.26 | $22.83 | 6,075,020 |
| 2016-02-02 | $22.45 | $23.55 | $22.21 | $23.50 | $23.07 | 6,316,410 |
| 2016-02-01 | $22.30 | $23.15 | $21.71 | $22.48 | $22.07 | 5,037,030 |
| 2016-01-29 | $22.07 | $23.05 | $21.05 | $22.69 | $22.27 | 7,981,670 |
| 2016-01-28 | $22.64 | $23.30 | $21.90 | $22.01 | $21.61 | 6,421,240 |
| 2016-01-27 | $22.57 | $22.98 | $20.80 | $22.77 | $22.35 | 6,938,250 |
| 2016-01-26 | $23.51 | $24.00 | $21.66 | $22.05 | $21.65 | 6,774,860 |
| 2016-01-25 | $24.30 | $24.88 | $23.65 | $24.00 | $23.56 | 8,631,480 |
| 2016-01-22 | $22.70 | $23.84 | $21.69 | $23.65 | $23.22 | 7,031,150 |
| 2016-01-21 | $23.30 | $24.10 | $22.25 | $22.36 | $21.95 | 10,854,280 |
| 2016-01-20 | $22.65 | $24.66 | $22.65 | $24.03 | $23.59 | 14,121,220 |
| 2016-01-19 | $21.39 | $22.58 | $21.20 | $22.42 | $22.01 | 7,592,850 |
| 2016-01-18 | $20.56 | $22.30 | $20.55 | $21.61 | $21.21 | 5,851,130 |
| 2016-01-15 | $22.30 | $22.94 | $20.48 | $21.12 | $20.73 | 8,521,760 |
| 2016-01-14 | $20.67 | $22.83 | $20.39 | $22.75 | $22.33 | 7,220,850 |
| 2016-01-13 | $21.73 | $22.77 | $21.16 | $21.30 | $20.91 | 6,973,600 |
| 2016-01-12 | $21.74 | $21.99 | $20.83 | $21.48 | $21.09 | 6,364,660 |
| 2016-01-11 | $23.00 | $24.00 | $21.13 | $21.45 | $21.06 | 8,007,310 |
| 2016-01-08 | $24.01 | $24.78 | $22.08 | $23.48 | $23.05 | 9,074,740 |
| 2016-01-07 | $25.20 | $25.37 | $23.25 | $23.25 | $22.82 | 2,030,100 |
| 2016-01-06 | $25.80 | $26.26 | $25.20 | $25.83 | $25.36 | 7,921,830 |
| 2016-01-05 | $24.90 | $26.99 | $24.27 | $25.52 | $25.05 | 12,423,600 |
| 2016-01-04 | $29.94 | $30.75 | $26.95 | $26.97 | $26.47 | 6,271,670 |
| 2016-01-01 | $29.94 | $29.94 | $29.94 | $29.94 | $29.39 | 0 |
| 2015-12-31 | $29.60 | $31.29 | $29.60 | $29.94 | $29.39 | 11,273,870 |
| 2015-12-30 | $28.91 | $29.77 | $28.50 | $29.50 | $28.96 | 5,215,920 |
| 2015-12-29 | $28.50 | $29.00 | $28.01 | $28.70 | $28.17 | 6,093,160 |
| 2015-12-28 | $30.54 | $30.68 | $28.85 | $28.86 | $28.33 | 7,534,510 |
| 2015-12-25 | $30.70 | $30.88 | $30.01 | $30.45 | $29.89 | 6,991,300 |
| 2015-12-24 | $30.70 | $31.40 | $30.36 | $30.80 | $30.23 | 6,398,380 |
| 2015-12-23 | $32.00 | $32.00 | $30.91 | $31.10 | $30.53 | 8,333,480 |
| 2015-12-22 | $31.84 | $31.98 | $31.21 | $31.89 | $31.30 | 8,413,930 |
| 2015-12-21 | $32.40 | $32.59 | $31.21 | $32.13 | $31.54 | 9,470,310 |
| 2015-12-18 | $30.80 | $32.58 | $30.68 | $32.15 | $31.56 | 10,671,770 |
| 2015-12-17 | $29.85 | $30.65 | $29.38 | $30.60 | $30.04 | 11,326,720 |
| 2015-12-16 | $29.50 | $29.62 | $28.80 | $29.54 | $29.00 | 9,975,120 |
| 2015-12-15 | $28.73 | $29.75 | $28.63 | $28.77 | $28.24 | 12,455,100 |
| 2015-12-14 | $27.00 | $29.50 | $26.50 | $29.45 | $28.91 | 14,302,190 |
| 2015-12-11 | $29.61 | $30.49 | $27.36 | $28.12 | $27.60 | 20,696,280 |
| 2015-12-10 | $34.00 | $34.86 | $29.00 | $30.40 | $29.84 | 23,677,110 |
| 2015-12-09 | $31.69 | $31.69 | $30.66 | $31.69 | $31.11 | 8,650,120 |
| 2015-12-08 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-12-07 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-12-04 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-12-03 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-12-02 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-12-01 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-30 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-27 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-26 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-25 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-24 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-23 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-20 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-19 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-17 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-16 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-13 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-12 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-11 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-10 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-09 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-06 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-05 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-04 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-03 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-11-02 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-30 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-29 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-28 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-27 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-26 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-23 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-22 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-21 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-20 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-19 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-16 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-14 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-13 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-12 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-09 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-08 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-07 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-06 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-05 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-02 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-10-01 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-30 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-29 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-28 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-25 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-24 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-23 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-22 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-21 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-17 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-16 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-14 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-11 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-10 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-09 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-08 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
| 2015-09-07 | $28.81 | $28.81 | $28.81 | $28.81 | $28.28 | 0 |
Shenzhen Liantronics Company Ltd (300269) News Headlines
Recent Shenzhen Liantronics Company Ltd (300269) News
Similar Companies to Shenzhen Liantronics Company Ltd (300269) 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 | -- | -- | -- |