HuBei SanFeng Intelligent Convey (300276) Exchange: SHE
Data as of July 17, 2025
$10.51 ($-0.42) -3.84%
HuBei SanFeng Intelligent Convey - Daily Information
Click for more stock information on HuBei SanFeng Intelligent Convey.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.78 |
| Previous Close | $10.51 |
| High | $10.92 |
| Low | $10.50 |
| Adjusted Open | $10.78 |
| Previous Adjusted Close | $10.51 |
| Adjusted High | $10.92 |
| Adjusted Low | $10.50 |
About HuBei SanFeng Intelligent Convey (300276)
HUBEI SANFENG INTELLIGENT CONVEYING EQUIPMENT CO.,LTD. is principally engaged in the research, design, manufacturing, installation and debugging of intelligent conveying complete equipment, as well as the provision of related services. The Company's intelligent conveying complete equipment is mainly applied in welding, coating and general assembly production lines of automobile industry and engineering machinery industry, as well as agricultural machinery, home appliances, chemical engineering, tobacco, storage and logistics, motorcycle, food, medicine, metallurgy and building material industries, among others. The Company also provides high and low voltage and electronic control equipment, as well as related parts. The Company distributes its products in domestic market.
Invest in HuBei SanFeng Intelligent Convey (300276)
Historical Stock Data for HuBei SanFeng Intelligent Convey (300276)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $10.78 | $10.92 | $10.50 | $10.51 | $10.51 | 37,343,560 |
| 2025-06-19 | $10.97 | $11.18 | $10.87 | $10.93 | $10.93 | 42,615,130 |
| 2025-06-18 | $10.96 | $11.05 | $10.75 | $10.98 | $10.98 | 32,060,420 |
| 2025-06-17 | $11.07 | $11.13 | $10.95 | $10.99 | $10.99 | 24,959,550 |
| 2025-06-13 | $11.32 | $11.38 | $11.02 | $11.04 | $11.04 | 46,195,290 |
| 2025-06-12 | $11.37 | $11.53 | $11.29 | $11.39 | $11.39 | 28,122,050 |
| 2025-06-11 | $11.52 | $11.60 | $11.42 | $11.47 | $11.47 | 34,036,720 |
| 2025-06-10 | $11.37 | $11.66 | $11.03 | $11.52 | $11.52 | 51,514,230 |
| 2025-06-09 | $11.32 | $11.52 | $11.32 | $11.37 | $11.37 | 29,419,280 |
| 2025-06-06 | $11.45 | $11.45 | $11.27 | $11.31 | $11.31 | 26,152,450 |
| 2025-06-05 | $11.32 | $11.53 | $11.12 | $11.49 | $11.49 | 42,110,130 |
| 2025-06-04 | $11.19 | $11.36 | $11.18 | $11.28 | $11.28 | 25,085,000 |
| 2025-06-03 | $11.02 | $11.29 | $11.02 | $11.18 | $11.18 | 22,274,060 |
| 2025-05-30 | $11.50 | $11.55 | $11.16 | $11.21 | $11.21 | 36,748,030 |
| 2025-05-29 | $11.34 | $11.68 | $11.28 | $11.61 | $11.61 | 51,616,980 |
| 2025-05-28 | $11.37 | $11.48 | $11.12 | $11.20 | $11.20 | 34,998,560 |
| 2025-05-27 | $11.56 | $11.60 | $11.30 | $11.34 | $11.34 | 33,554,870 |
| 2025-05-26 | $11.51 | $11.66 | $11.41 | $11.66 | $11.66 | 32,376,800 |
| 2025-05-23 | $11.79 | $11.96 | $11.51 | $11.54 | $11.54 | 41,290,880 |
| 2025-05-22 | $12.01 | $12.15 | $11.77 | $11.79 | $11.79 | 38,533,180 |
| 2025-05-21 | $12.23 | $12.25 | $12.01 | $12.04 | $12.04 | 40,399,530 |
| 2025-05-20 | $12.25 | $12.42 | $11.96 | $12.31 | $12.31 | 43,521,830 |
| 2025-05-19 | $12.26 | $12.27 | $11.85 | $12.22 | $12.22 | 49,261,450 |
| 2025-05-16 | $12.30 | $12.61 | $12.27 | $12.32 | $12.32 | 52,093,860 |
| 2025-05-15 | $12.76 | $12.76 | $12.32 | $12.34 | $12.34 | 53,645,190 |
| 2025-05-14 | $12.72 | $12.86 | $12.57 | $12.70 | $12.70 | 66,437,050 |
| 2025-05-13 | $13.38 | $13.38 | $12.77 | $12.84 | $12.84 | 110,136,040 |
| 2025-05-12 | $12.39 | $13.36 | $12.32 | $13.25 | $13.25 | 174,111,930 |
| 2025-05-09 | $12.43 | $12.47 | $12.01 | $12.21 | $12.21 | 73,937,100 |
| 2025-05-08 | $12.40 | $12.98 | $12.30 | $12.57 | $12.57 | 103,023,920 |
| 2025-05-07 | $12.63 | $12.72 | $12.17 | $12.40 | $12.40 | 88,150,860 |
| 2025-05-06 | $12.18 | $12.49 | $12.05 | $12.48 | $12.48 | 84,933,110 |
| 2025-04-30 | $11.63 | $12.15 | $11.63 | $12.03 | $12.03 | 73,724,340 |
| 2025-04-29 | $11.40 | $11.75 | $11.24 | $11.63 | $11.63 | 51,657,560 |
| 2025-04-28 | $11.83 | $11.94 | $11.41 | $11.47 | $11.47 | 50,046,710 |
| 2025-04-25 | $11.93 | $12.05 | $11.72 | $11.83 | $11.83 | 59,980,170 |
| 2025-04-24 | $12.20 | $12.46 | $11.88 | $11.97 | $11.97 | 81,856,880 |
| 2025-04-23 | $11.75 | $12.56 | $11.75 | $12.26 | $12.26 | 134,545,950 |
| 2025-04-22 | $11.84 | $11.95 | $11.57 | $11.57 | $11.57 | 52,601,650 |
| 2025-04-21 | $11.50 | $11.95 | $11.43 | $11.94 | $11.94 | 62,419,360 |
| 2025-04-18 | $11.78 | $11.91 | $11.52 | $11.63 | $11.63 | 45,108,660 |
| 2025-04-17 | $11.96 | $12.15 | $11.80 | $11.81 | $11.81 | 59,731,170 |
| 2025-04-16 | $11.86 | $12.34 | $11.84 | $12.08 | $12.08 | 86,123,310 |
| 2025-04-15 | $11.99 | $12.27 | $11.68 | $12.00 | $12.00 | 72,581,750 |
| 2025-04-14 | $12.11 | $12.34 | $11.87 | $11.99 | $11.99 | 80,794,910 |
| 2025-04-11 | $11.77 | $12.15 | $11.69 | $11.82 | $11.82 | 85,060,800 |
| 2025-04-10 | $11.89 | $12.43 | $11.77 | $11.85 | $11.85 | 122,408,440 |
| 2025-04-09 | $10.60 | $11.57 | $9.81 | $11.45 | $11.45 | 128,004,090 |
| 2025-04-08 | $10.59 | $11.38 | $10.50 | $10.90 | $10.90 | 108,048,520 |
| 2025-04-07 | $11.73 | $12.17 | $10.31 | $10.31 | $10.31 | 117,704,650 |
| 2025-04-03 | $12.83 | $13.35 | $12.66 | $12.89 | $12.89 | 69,353,740 |
| 2025-04-02 | $12.77 | $13.66 | $12.71 | $13.12 | $13.12 | 85,728,100 |
| 2025-04-01 | $13.15 | $13.44 | $12.81 | $12.91 | $12.91 | 60,507,660 |
| 2025-03-31 | $12.73 | $13.46 | $12.15 | $13.23 | $13.23 | 95,833,750 |
| 2025-03-28 | $13.11 | $13.55 | $12.86 | $13.16 | $13.16 | 75,208,430 |
| 2025-03-27 | $13.48 | $13.50 | $13.02 | $13.03 | $13.03 | 108,045,490 |
| 2025-03-26 | $12.58 | $14.50 | $12.58 | $13.88 | $13.88 | 187,771,530 |
| 2025-03-25 | $13.04 | $13.36 | $12.50 | $12.54 | $12.54 | 67,832,560 |
| 2025-03-24 | $13.26 | $13.30 | $12.40 | $13.15 | $13.15 | 85,415,360 |
| 2025-03-21 | $13.70 | $13.80 | $13.16 | $13.37 | $13.37 | 91,081,370 |
| 2025-03-20 | $14.07 | $14.56 | $13.74 | $13.94 | $13.94 | 103,204,360 |
| 2025-03-19 | $14.22 | $14.69 | $13.96 | $14.05 | $14.05 | 104,949,970 |
| 2025-03-18 | $14.12 | $14.85 | $14.03 | $14.50 | $14.50 | 148,014,780 |
| 2025-03-17 | $13.76 | $14.40 | $13.55 | $14.24 | $14.24 | 120,962,110 |
| 2025-03-14 | $13.20 | $14.00 | $13.20 | $13.76 | $13.76 | 93,055,060 |
| 2025-03-13 | $14.18 | $14.22 | $13.18 | $13.41 | $13.41 | 115,698,630 |
| 2025-03-12 | $14.90 | $14.90 | $14.12 | $14.30 | $14.30 | 138,574,410 |
| 2025-03-11 | $13.61 | $15.05 | $13.48 | $14.69 | $14.69 | 175,414,040 |
| 2025-03-10 | $13.88 | $14.73 | $13.80 | $14.18 | $14.18 | 149,166,680 |
| 2025-03-07 | $13.83 | $14.32 | $13.60 | $13.88 | $13.88 | 137,609,860 |
| 2025-03-06 | $13.82 | $14.45 | $13.71 | $14.09 | $14.09 | 187,244,930 |
| 2025-03-05 | $13.85 | $14.00 | $13.48 | $13.95 | $13.95 | 165,442,140 |
| 2025-03-04 | $13.20 | $14.32 | $13.19 | $13.87 | $13.87 | 200,338,660 |
| 2025-03-03 | $13.25 | $13.75 | $12.75 | $13.18 | $13.18 | 140,539,500 |
| 2025-02-28 | $14.80 | $14.89 | $13.07 | $13.16 | $13.16 | 224,542,600 |
| 2025-02-27 | $14.64 | $15.90 | $14.60 | $15.09 | $15.09 | 255,574,240 |
| 2025-02-26 | $14.63 | $15.45 | $14.38 | $14.75 | $14.75 | 255,508,630 |
| 2025-02-25 | $14.50 | $15.22 | $14.39 | $14.61 | $14.61 | 250,332,250 |
| 2025-02-24 | $15.59 | $15.80 | $14.15 | $14.68 | $14.68 | 301,465,850 |
| 2025-02-20 | $13.40 | $14.59 | $13.28 | $14.59 | $14.59 | 322,713,920 |
| 2025-02-19 | $10.13 | $12.16 | $10.11 | $12.16 | $12.16 | 360,502,740 |
| 2025-02-18 | $10.64 | $10.72 | $10.08 | $10.13 | $10.13 | 105,222,190 |
| 2025-02-17 | $10.43 | $10.76 | $10.43 | $10.74 | $10.74 | 110,696,560 |
| 2025-02-14 | $10.47 | $10.65 | $10.30 | $10.43 | $10.43 | 95,586,210 |
| 2025-02-13 | $11.13 | $11.22 | $10.58 | $10.63 | $10.63 | 155,103,040 |
| 2025-02-12 | $11.09 | $11.59 | $10.95 | $11.22 | $11.22 | 163,765,800 |
| 2025-02-11 | $11.43 | $11.54 | $11.01 | $11.20 | $11.20 | 186,784,410 |
| 2025-02-10 | $11.09 | $11.80 | $10.93 | $11.55 | $11.55 | 224,096,680 |
| 2025-02-07 | $11.09 | $11.50 | $10.83 | $11.20 | $11.20 | 230,159,730 |
| 2025-02-06 | $10.60 | $11.39 | $10.54 | $11.23 | $11.23 | 219,703,850 |
| 2025-02-05 | $10.20 | $10.97 | $10.13 | $10.80 | $10.80 | 166,641,290 |
| 2025-01-27 | $10.55 | $10.78 | $9.96 | $10.00 | $10.00 | 102,580,210 |
| 2025-01-24 | $9.97 | $10.80 | $9.82 | $10.62 | $10.62 | 177,834,530 |
| 2025-01-23 | $10.43 | $10.66 | $10.02 | $10.04 | $10.04 | 141,673,570 |
| 2025-01-22 | $10.85 | $10.86 | $10.17 | $10.20 | $10.20 | 196,025,220 |
| 2025-01-21 | $10.79 | $11.55 | $10.79 | $11.18 | $11.18 | 223,741,990 |
| 2025-01-20 | $10.81 | $11.00 | $10.61 | $10.78 | $10.78 | 120,536,830 |
| 2025-01-17 | $10.71 | $11.20 | $10.57 | $10.64 | $10.64 | 152,622,120 |
| 2025-01-16 | $11.23 | $11.47 | $10.69 | $10.89 | $10.89 | 185,352,330 |
| 2025-01-15 | $11.17 | $11.33 | $10.82 | $11.08 | $11.08 | 227,448,620 |
| 2025-01-14 | $10.40 | $11.68 | $10.31 | $11.52 | $11.52 | 347,102,750 |
| 2025-01-13 | $9.30 | $11.29 | $9.30 | $10.76 | $10.76 | 315,651,840 |
| 2025-01-09 | $9.42 | $10.50 | $9.42 | $9.82 | $9.82 | 248,963,430 |
| 2025-01-08 | $8.41 | $10.08 | $8.26 | $9.76 | $9.76 | 249,779,540 |
| 2025-01-07 | $8.06 | $8.50 | $8.06 | $8.50 | $8.50 | 107,136,690 |
| 2025-01-06 | $8.42 | $8.43 | $7.92 | $8.06 | $8.06 | 112,780,900 |
| 2025-01-03 | $9.18 | $9.22 | $8.36 | $8.50 | $8.50 | 126,924,230 |
| 2025-01-02 | $8.91 | $9.60 | $8.61 | $9.21 | $9.21 | 146,557,290 |
| 2024-12-31 | $9.45 | $9.66 | $8.90 | $8.99 | $8.99 | 123,342,860 |
| 2024-12-30 | $10.16 | $10.16 | $9.52 | $9.60 | $9.60 | 158,696,330 |
| 2024-12-27 | $10.72 | $11.04 | $10.22 | $10.37 | $10.37 | 168,679,940 |
| 2024-12-26 | $10.71 | $11.15 | $10.36 | $10.92 | $10.92 | 201,387,970 |
| 2024-12-25 | $10.39 | $11.23 | $10.21 | $10.85 | $10.85 | 219,773,140 |
| 2024-12-24 | $10.03 | $10.60 | $10.03 | $10.42 | $10.42 | 163,280,770 |
| 2024-12-23 | $10.42 | $10.63 | $9.71 | $9.80 | $9.80 | 143,195,340 |
| 2024-12-20 | $10.11 | $11.16 | $10.10 | $10.63 | $10.63 | 205,416,280 |
| 2024-12-19 | $9.45 | $11.26 | $9.23 | $10.49 | $10.49 | 241,562,370 |
| 2024-12-18 | $9.46 | $10.06 | $9.46 | $9.75 | $9.75 | 169,508,120 |
| 2024-12-17 | $10.11 | $10.29 | $9.18 | $9.30 | $9.30 | 185,102,250 |
| 2024-12-16 | $11.25 | $11.45 | $9.40 | $10.44 | $10.44 | 218,645,960 |
| 2024-12-13 | $10.71 | $12.20 | $10.52 | $11.50 | $11.50 | 268,548,100 |
| 2024-12-12 | $11.29 | $11.79 | $10.75 | $11.18 | $11.18 | 257,057,190 |
| 2024-12-11 | $11.11 | $12.48 | $10.50 | $11.33 | $11.33 | 346,220,090 |
| 2024-12-10 | $11.10 | $12.62 | $10.90 | $12.20 | $12.20 | 469,918,890 |
| 2024-12-09 | $8.55 | $10.60 | $8.54 | $10.60 | $10.60 | 469,689,980 |
| 2024-12-06 | $8.53 | $9.29 | $8.03 | $8.83 | $8.83 | 319,610,690 |
| 2024-12-05 | $8.70 | $9.51 | $8.62 | $8.80 | $8.80 | 331,548,840 |
| 2024-12-04 | $8.98 | $10.27 | $8.61 | $9.23 | $9.23 | 435,850,310 |
| 2024-12-03 | $8.71 | $9.58 | $8.45 | $9.01 | $9.01 | 521,511,850 |
| 2024-12-02 | $7.87 | $8.33 | $7.70 | $8.33 | $8.33 | 279,025,330 |
| 2024-11-29 | $5.71 | $6.94 | $5.71 | $6.94 | $6.94 | 318,012,810 |
| 2024-11-28 | $5.84 | $6.09 | $5.77 | $5.78 | $5.78 | 101,246,100 |
| 2024-11-27 | $5.73 | $5.85 | $5.62 | $5.85 | $5.85 | 103,496,960 |
| 2024-11-26 | $6.00 | $6.35 | $5.80 | $5.85 | $5.85 | 153,406,490 |
| 2024-11-25 | $5.67 | $5.96 | $5.37 | $5.96 | $5.96 | 114,579,680 |
| 2024-11-22 | $5.83 | $6.13 | $5.66 | $5.68 | $5.68 | 128,675,400 |
| 2024-11-21 | $6.00 | $6.11 | $5.88 | $5.95 | $5.95 | 154,525,000 |
| 2024-11-20 | $5.58 | $6.35 | $5.52 | $6.25 | $6.25 | 234,777,640 |
| 2024-11-19 | $5.02 | $5.88 | $5.02 | $5.65 | $5.65 | 154,253,280 |
| 2024-11-18 | $5.33 | $5.41 | $5.01 | $5.03 | $5.03 | 69,471,290 |
| 2024-11-15 | $5.47 | $5.64 | $5.32 | $5.34 | $5.34 | 73,274,390 |
| 2024-11-14 | $5.64 | $5.72 | $5.50 | $5.51 | $5.51 | 76,571,530 |
| 2024-11-13 | $5.56 | $5.68 | $5.31 | $5.66 | $5.66 | 97,346,240 |
| 2024-11-12 | $5.98 | $5.98 | $5.53 | $5.62 | $5.62 | 143,500,830 |
| 2024-11-11 | $5.81 | $6.20 | $5.67 | $5.99 | $5.99 | 183,808,680 |
| 2024-11-08 | $5.80 | $6.50 | $5.80 | $6.01 | $6.01 | 240,917,350 |
| 2024-11-07 | $6.00 | $6.67 | $5.83 | $5.86 | $5.86 | 364,822,800 |
| 2024-11-06 | $4.86 | $5.90 | $4.80 | $5.90 | $5.90 | 325,151,150 |
| 2024-11-05 | $4.64 | $4.99 | $4.54 | $4.92 | $4.92 | 161,371,010 |
| 2024-11-04 | $4.26 | $4.75 | $4.23 | $4.62 | $4.62 | 117,066,650 |
| 2024-11-01 | $4.47 | $4.49 | $4.18 | $4.20 | $4.20 | 62,026,770 |
| 2024-10-31 | $4.42 | $4.53 | $4.36 | $4.50 | $4.50 | 56,133,210 |
| 2024-10-30 | $4.34 | $4.49 | $4.32 | $4.43 | $4.43 | 43,812,950 |
| 2024-10-29 | $4.51 | $4.62 | $4.39 | $4.42 | $4.42 | 65,135,210 |
| 2024-10-28 | $4.36 | $4.53 | $4.33 | $4.49 | $4.49 | 52,849,200 |
| 2024-10-25 | $4.30 | $4.44 | $4.29 | $4.36 | $4.36 | 41,900,280 |
| 2024-10-24 | $4.31 | $4.37 | $4.28 | $4.33 | $4.33 | 35,755,170 |
| 2024-10-23 | $4.43 | $4.45 | $4.33 | $4.36 | $4.36 | 59,251,510 |
| 2024-10-22 | $4.34 | $4.57 | $4.27 | $4.48 | $4.48 | 84,646,880 |
| 2024-10-21 | $4.23 | $4.44 | $4.21 | $4.34 | $4.34 | 71,207,700 |
| 2024-10-18 | $4.01 | $4.28 | $3.98 | $4.21 | $4.21 | 62,053,590 |
| 2024-10-17 | $4.12 | $4.17 | $4.04 | $4.05 | $4.05 | 52,962,920 |
| 2024-10-16 | $3.90 | $4.30 | $3.89 | $4.16 | $4.16 | 68,053,010 |
| 2024-10-15 | $4.02 | $4.11 | $3.94 | $3.98 | $3.98 | 46,118,530 |
| 2024-10-14 | $3.96 | $4.05 | $3.86 | $4.05 | $4.05 | 44,819,620 |
| 2024-10-11 | $4.16 | $4.17 | $3.88 | $3.95 | $3.95 | 50,537,600 |
| 2024-10-10 | $4.22 | $4.36 | $4.15 | $4.16 | $4.16 | 58,328,820 |
| 2024-10-09 | $4.52 | $4.55 | $4.14 | $4.17 | $4.17 | 88,018,100 |
| 2024-10-08 | $5.05 | $5.05 | $4.31 | $4.78 | $4.78 | 139,359,990 |
| 2024-09-30 | $3.89 | $4.34 | $3.79 | $4.24 | $4.24 | 109,947,400 |
| 2024-09-27 | $3.60 | $3.78 | $3.56 | $3.74 | $3.74 | 58,492,330 |
| 2024-09-26 | $3.44 | $3.58 | $3.44 | $3.58 | $3.58 | 36,847,530 |
| 2024-09-25 | $3.45 | $3.54 | $3.44 | $3.46 | $3.46 | 32,275,560 |
| 2024-09-24 | $3.36 | $3.44 | $3.33 | $3.44 | $3.44 | 22,157,260 |
| 2024-09-23 | $3.36 | $3.38 | $3.33 | $3.35 | $3.35 | 10,871,700 |
| 2024-09-20 | $3.38 | $3.41 | $3.35 | $3.37 | $3.37 | 10,894,600 |
| 2024-09-19 | $3.32 | $3.42 | $3.32 | $3.40 | $3.40 | 18,649,330 |
| 2024-09-18 | $3.32 | $3.36 | $3.27 | $3.33 | $3.33 | 12,906,420 |
| 2024-09-13 | $3.38 | $3.40 | $3.31 | $3.32 | $3.32 | 13,177,180 |
| 2024-09-12 | $3.38 | $3.44 | $3.37 | $3.39 | $3.39 | 15,908,810 |
| 2024-09-11 | $3.39 | $3.41 | $3.35 | $3.36 | $3.36 | 10,012,130 |
| 2024-09-10 | $3.34 | $3.43 | $3.31 | $3.42 | $3.42 | 15,814,710 |
| 2024-09-09 | $3.34 | $3.35 | $3.29 | $3.33 | $3.33 | 9,346,380 |
| 2024-09-06 | $3.40 | $3.40 | $3.32 | $3.33 | $3.33 | 15,698,530 |
| 2024-09-05 | $3.37 | $3.43 | $3.36 | $3.41 | $3.41 | 12,194,370 |
| 2024-09-04 | $3.37 | $3.44 | $3.36 | $3.37 | $3.37 | 15,032,660 |
| 2024-09-03 | $3.37 | $3.44 | $3.37 | $3.41 | $3.41 | 15,674,030 |
| 2024-09-02 | $3.48 | $3.50 | $3.37 | $3.37 | $3.37 | 19,817,040 |
| 2024-08-30 | $3.41 | $3.54 | $3.39 | $3.48 | $3.48 | 38,116,220 |
| 2024-08-29 | $3.34 | $3.50 | $3.33 | $3.47 | $3.47 | 23,728,590 |
| 2024-08-28 | $3.29 | $3.40 | $3.27 | $3.37 | $3.37 | 19,052,280 |
| 2024-08-27 | $3.38 | $3.38 | $3.27 | $3.31 | $3.31 | 27,518,830 |
| 2024-08-26 | $3.42 | $3.49 | $3.38 | $3.41 | $3.41 | 23,264,440 |
| 2024-08-23 | $3.48 | $3.53 | $3.40 | $3.44 | $3.44 | 31,990,750 |
| 2024-08-22 | $3.70 | $3.75 | $3.51 | $3.53 | $3.53 | 60,511,480 |
| 2024-08-21 | $3.52 | $3.92 | $3.48 | $3.76 | $3.76 | 92,516,380 |
| 2024-08-20 | $3.60 | $3.70 | $3.47 | $3.56 | $3.56 | 51,937,900 |
| 2024-08-19 | $3.56 | $3.56 | $3.48 | $3.50 | $3.50 | 21,455,530 |
| 2024-08-16 | $3.46 | $3.55 | $3.44 | $3.55 | $3.55 | 30,606,890 |
| 2024-08-15 | $3.36 | $3.48 | $3.34 | $3.47 | $3.47 | 21,379,260 |
| 2024-08-14 | $3.37 | $3.39 | $3.34 | $3.38 | $3.38 | 11,005,920 |
| 2024-08-13 | $3.29 | $3.38 | $3.28 | $3.38 | $3.38 | 11,982,650 |
| 2024-08-12 | $3.33 | $3.34 | $3.28 | $3.30 | $3.30 | 8,939,340 |
| 2024-08-09 | $3.39 | $3.41 | $3.32 | $3.33 | $3.33 | 10,913,100 |
| 2024-08-08 | $3.39 | $3.41 | $3.33 | $3.37 | $3.37 | 10,931,120 |
| 2024-08-07 | $3.42 | $3.45 | $3.39 | $3.40 | $3.40 | 10,814,620 |
| 2024-08-06 | $3.39 | $3.44 | $3.37 | $3.42 | $3.42 | 13,007,210 |
| 2024-08-05 | $3.48 | $3.51 | $3.35 | $3.35 | $3.35 | 18,981,770 |
| 2024-08-02 | $3.50 | $3.55 | $3.47 | $3.48 | $3.48 | 17,134,320 |
| 2024-08-01 | $3.54 | $3.59 | $3.52 | $3.55 | $3.55 | 21,409,100 |
| 2024-07-31 | $3.47 | $3.56 | $3.43 | $3.56 | $3.56 | 26,077,740 |
| 2024-07-30 | $3.41 | $3.48 | $3.37 | $3.46 | $3.46 | 17,180,180 |
| 2024-07-29 | $3.40 | $3.43 | $3.37 | $3.42 | $3.42 | 15,271,840 |
| 2024-07-26 | $3.30 | $3.40 | $3.30 | $3.40 | $3.40 | 22,293,400 |
| 2024-07-25 | $3.25 | $3.34 | $3.23 | $3.30 | $3.30 | 10,951,980 |
| 2024-07-24 | $3.31 | $3.38 | $3.27 | $3.29 | $3.29 | 14,627,550 |
| 2024-07-23 | $3.38 | $3.43 | $3.34 | $3.34 | $3.34 | 19,300,880 |
| 2024-07-22 | $3.35 | $3.40 | $3.33 | $3.38 | $3.38 | 11,577,800 |
| 2024-07-19 | $3.31 | $3.42 | $3.31 | $3.37 | $3.37 | 13,867,990 |
| 2024-07-18 | $3.29 | $3.34 | $3.23 | $3.34 | $3.34 | 14,287,940 |
| 2024-07-17 | $3.35 | $3.40 | $3.32 | $3.32 | $3.32 | 10,658,260 |
| 2024-07-16 | $3.35 | $3.39 | $3.31 | $3.37 | $3.37 | 13,076,170 |
| 2024-07-15 | $3.46 | $3.50 | $3.36 | $3.38 | $3.38 | 17,560,100 |
| 2024-07-12 | $3.46 | $3.57 | $3.45 | $3.48 | $3.48 | 26,508,880 |
| 2024-07-11 | $3.39 | $3.62 | $3.36 | $3.53 | $3.53 | 42,826,860 |
| 2024-07-10 | $3.29 | $3.41 | $3.24 | $3.35 | $3.35 | 21,762,620 |
| 2024-07-09 | $3.23 | $3.31 | $3.15 | $3.31 | $3.31 | 17,285,890 |
| 2024-07-08 | $3.35 | $3.35 | $3.23 | $3.25 | $3.25 | 17,670,250 |
| 2024-07-05 | $3.29 | $3.40 | $3.24 | $3.40 | $3.40 | 19,945,040 |
| 2024-07-04 | $3.42 | $3.51 | $3.31 | $3.33 | $3.33 | 26,516,760 |
| 2024-07-03 | $3.44 | $3.45 | $3.36 | $3.38 | $3.38 | 16,082,200 |
| 2024-07-02 | $3.43 | $3.49 | $3.39 | $3.45 | $3.45 | 19,896,630 |
| 2024-07-01 | $3.51 | $3.53 | $3.41 | $3.45 | $3.45 | 23,647,380 |
| 2024-06-28 | $3.45 | $3.59 | $3.45 | $3.52 | $3.52 | 23,389,630 |
| 2024-06-27 | $3.47 | $3.60 | $3.45 | $3.49 | $3.49 | 27,906,710 |
| 2024-06-26 | $3.36 | $3.49 | $3.29 | $3.48 | $3.48 | 18,418,850 |
| 2024-06-25 | $3.35 | $3.49 | $3.33 | $3.37 | $3.37 | 19,317,840 |
| 2024-06-24 | $3.50 | $3.50 | $3.33 | $3.35 | $3.35 | 25,625,210 |
| 2024-06-21 | $3.56 | $3.60 | $3.48 | $3.53 | $3.53 | 31,087,130 |
| 2024-06-20 | $3.59 | $3.76 | $3.54 | $3.62 | $3.62 | 48,777,470 |
| 2024-06-19 | $3.58 | $3.74 | $3.58 | $3.60 | $3.60 | 36,690,240 |
| 2024-06-18 | $3.44 | $3.62 | $3.41 | $3.60 | $3.60 | 37,796,920 |
| 2024-06-17 | $3.40 | $3.49 | $3.38 | $3.41 | $3.41 | 16,109,180 |
| 2024-06-14 | $3.39 | $3.42 | $3.33 | $3.41 | $3.41 | 13,183,410 |
| 2024-06-13 | $3.37 | $3.42 | $3.37 | $3.38 | $3.38 | 14,596,900 |
| 2024-06-12 | $3.34 | $3.44 | $3.33 | $3.38 | $3.38 | 17,557,800 |
| 2024-06-11 | $3.29 | $3.34 | $3.21 | $3.33 | $3.33 | 16,022,620 |
| 2024-06-07 | $3.25 | $3.33 | $3.22 | $3.30 | $3.30 | 21,019,320 |
| 2024-06-06 | $3.45 | $3.47 | $3.17 | $3.21 | $3.21 | 45,412,760 |
| 2024-06-05 | $3.50 | $3.50 | $3.44 | $3.44 | $3.44 | 11,297,340 |
| 2024-06-04 | $3.51 | $3.54 | $3.42 | $3.49 | $3.49 | 19,032,360 |
| 2024-06-03 | $3.64 | $3.66 | $3.50 | $3.54 | $3.54 | 19,976,080 |
| 2024-05-31 | $3.58 | $3.68 | $3.58 | $3.66 | $3.66 | 19,822,010 |
| 2024-05-30 | $3.50 | $3.61 | $3.47 | $3.60 | $3.60 | 21,391,640 |
| 2024-05-29 | $3.52 | $3.57 | $3.50 | $3.53 | $3.53 | 10,585,170 |
| 2024-05-28 | $3.60 | $3.60 | $3.52 | $3.52 | $3.52 | 11,181,830 |
| 2024-05-27 | $3.57 | $3.60 | $3.50 | $3.60 | $3.60 | 12,951,500 |
| 2024-05-24 | $3.55 | $3.60 | $3.53 | $3.53 | $3.53 | 12,198,910 |
| 2024-05-23 | $3.65 | $3.65 | $3.58 | $3.59 | $3.59 | 14,657,100 |
| 2024-05-22 | $3.63 | $3.69 | $3.62 | $3.66 | $3.66 | 13,025,100 |
| 2024-05-21 | $3.67 | $3.68 | $3.62 | $3.65 | $3.65 | 14,084,430 |
| 2024-05-20 | $3.77 | $3.79 | $3.67 | $3.70 | $3.70 | 23,617,860 |
| 2024-05-17 | $3.71 | $3.77 | $3.65 | $3.77 | $3.77 | 20,943,950 |
| 2024-05-16 | $3.65 | $3.75 | $3.65 | $3.69 | $3.69 | 19,976,550 |
| 2024-05-15 | $3.65 | $3.71 | $3.62 | $3.63 | $3.63 | 14,454,190 |
| 2024-05-14 | $3.67 | $3.75 | $3.65 | $3.68 | $3.68 | 19,543,230 |
| 2024-05-13 | $3.73 | $3.73 | $3.62 | $3.64 | $3.64 | 25,110,830 |
| 2024-05-10 | $3.88 | $3.89 | $3.77 | $3.79 | $3.79 | 20,219,390 |
| 2024-05-09 | $3.79 | $3.87 | $3.79 | $3.85 | $3.85 | 17,932,420 |
| 2024-05-08 | $3.91 | $3.92 | $3.80 | $3.82 | $3.82 | 21,445,230 |
| 2024-05-07 | $3.90 | $3.95 | $3.87 | $3.92 | $3.92 | 25,412,410 |
| 2024-05-06 | $3.96 | $3.98 | $3.89 | $3.91 | $3.91 | 27,876,020 |
| 2024-04-30 | $3.93 | $3.99 | $3.85 | $3.90 | $3.90 | 32,416,620 |
| 2024-04-29 | $3.86 | $3.98 | $3.83 | $3.96 | $3.96 | 40,978,770 |
| 2024-04-26 | $3.71 | $3.85 | $3.71 | $3.81 | $3.81 | 34,724,700 |
| 2024-04-25 | $3.70 | $3.75 | $3.66 | $3.75 | $3.75 | 30,261,650 |
| 2024-04-24 | $3.62 | $3.76 | $3.62 | $3.74 | $3.74 | 38,362,720 |
| 2024-04-23 | $3.55 | $3.60 | $3.52 | $3.57 | $3.57 | 22,518,550 |
| 2024-04-22 | $3.51 | $3.56 | $3.43 | $3.51 | $3.51 | 21,665,130 |
| 2024-04-19 | $3.60 | $3.67 | $3.53 | $3.55 | $3.55 | 28,590,670 |
| 2024-04-18 | $3.70 | $3.74 | $3.60 | $3.65 | $3.65 | 30,972,270 |
| 2024-04-17 | $3.53 | $3.72 | $3.52 | $3.71 | $3.71 | 42,846,300 |
| 2024-04-16 | $3.81 | $3.84 | $3.42 | $3.43 | $3.43 | 57,692,700 |
| 2024-04-15 | $4.10 | $4.15 | $3.80 | $3.87 | $3.87 | 47,315,510 |
| 2024-04-12 | $4.27 | $4.32 | $4.12 | $4.14 | $4.14 | 36,322,740 |
| 2024-04-11 | $4.28 | $4.37 | $4.24 | $4.31 | $4.31 | 29,018,340 |
| 2024-04-10 | $4.34 | $4.47 | $4.22 | $4.38 | $4.38 | 50,433,750 |
| 2024-04-09 | $4.30 | $4.34 | $4.24 | $4.28 | $4.28 | 24,748,050 |
| 2024-04-08 | $4.42 | $4.42 | $4.24 | $4.24 | $4.24 | 39,637,940 |
| 2024-04-03 | $4.50 | $4.58 | $4.42 | $4.47 | $4.47 | 53,882,370 |
| 2024-04-02 | $4.36 | $4.80 | $4.24 | $4.58 | $4.58 | 97,280,390 |
| 2024-04-01 | $4.35 | $4.38 | $4.31 | $4.38 | $4.38 | 41,334,800 |
| 2024-03-29 | $4.27 | $4.35 | $4.22 | $4.34 | $4.34 | 36,360,340 |
| 2024-03-28 | $4.13 | $4.36 | $4.13 | $4.28 | $4.28 | 48,518,400 |
| 2024-03-27 | $4.28 | $4.30 | $4.11 | $4.13 | $4.13 | 38,168,480 |
| 2024-03-26 | $4.28 | $4.32 | $4.18 | $4.32 | $4.32 | 45,401,270 |
| 2024-03-25 | $4.46 | $4.49 | $4.27 | $4.28 | $4.28 | 71,186,810 |
| 2024-03-22 | $4.67 | $4.72 | $4.51 | $4.53 | $4.53 | 64,717,020 |
| 2024-03-21 | $4.70 | $4.71 | $4.61 | $4.63 | $4.63 | 53,953,350 |
| 2024-03-20 | $4.66 | $4.71 | $4.58 | $4.71 | $4.71 | 71,039,840 |
| 2024-03-19 | $4.83 | $4.98 | $4.68 | $4.69 | $4.69 | 105,591,330 |
| 2024-03-18 | $4.78 | $5.19 | $4.70 | $4.89 | $4.89 | 145,135,910 |
| 2024-03-15 | $4.54 | $4.76 | $4.47 | $4.76 | $4.76 | 120,306,960 |
| 2024-03-14 | $4.40 | $4.60 | $4.33 | $4.53 | $4.53 | 70,561,440 |
| 2024-03-13 | $4.46 | $4.50 | $4.37 | $4.43 | $4.43 | 63,768,420 |
| 2024-03-12 | $4.52 | $4.65 | $4.45 | $4.50 | $4.50 | 84,338,750 |
| 2024-03-11 | $4.41 | $4.51 | $4.36 | $4.47 | $4.47 | 58,806,090 |
| 2024-03-08 | $4.27 | $4.48 | $4.23 | $4.45 | $4.45 | 66,516,180 |
| 2024-03-07 | $4.46 | $4.68 | $4.30 | $4.33 | $4.33 | 90,522,720 |
| 2024-03-06 | $4.21 | $4.50 | $4.19 | $4.48 | $4.48 | 91,163,280 |
| 2024-03-05 | $4.33 | $4.33 | $4.22 | $4.25 | $4.25 | 50,261,560 |
| 2024-03-04 | $4.42 | $4.44 | $4.23 | $4.39 | $4.39 | 76,935,050 |
| 2024-03-01 | $4.60 | $4.63 | $4.35 | $4.45 | $4.45 | 106,405,360 |
| 2024-02-29 | $4.02 | $4.60 | $4.01 | $4.53 | $4.53 | 133,509,040 |
| 2024-02-28 | $4.24 | $4.88 | $4.08 | $4.09 | $4.09 | 138,752,040 |
| 2024-02-27 | $4.16 | $4.43 | $4.11 | $4.28 | $4.28 | 90,505,960 |
| 2024-02-26 | $4.30 | $4.47 | $4.12 | $4.18 | $4.18 | 110,171,650 |
| 2024-02-23 | $4.01 | $4.09 | $3.91 | $4.06 | $4.06 | 68,409,780 |
| 2024-02-22 | $3.80 | $4.09 | $3.77 | $4.00 | $4.00 | 78,179,680 |
| 2024-02-21 | $3.72 | $3.89 | $3.69 | $3.79 | $3.79 | 58,384,270 |
| 2024-02-20 | $3.66 | $3.95 | $3.60 | $3.79 | $3.79 | 60,456,810 |
| 2024-02-19 | $3.57 | $3.73 | $3.52 | $3.70 | $3.70 | 55,138,900 |
| 2024-02-08 | $3.32 | $3.59 | $3.26 | $3.56 | $3.56 | 51,651,660 |
| 2024-02-07 | $3.58 | $3.70 | $3.31 | $3.37 | $3.37 | 56,601,110 |
| 2024-02-06 | $3.48 | $3.78 | $2.89 | $3.61 | $3.61 | 78,282,990 |
| 2024-02-05 | $3.38 | $3.79 | $3.36 | $3.61 | $3.61 | 87,667,940 |
| 2024-02-02 | $3.46 | $3.54 | $3.25 | $3.45 | $3.45 | 34,569,710 |
| 2024-02-01 | $3.36 | $3.69 | $3.13 | $3.46 | $3.46 | 42,331,890 |
| 2024-01-31 | $3.38 | $3.45 | $3.35 | $3.37 | $3.37 | 23,455,900 |
| 2024-01-30 | $3.39 | $3.47 | $3.34 | $3.37 | $3.37 | 16,112,600 |
| 2024-01-29 | $3.56 | $3.57 | $3.40 | $3.40 | $3.40 | 19,532,940 |
| 2024-01-26 | $3.54 | $3.63 | $3.53 | $3.55 | $3.55 | 21,771,270 |
| 2024-01-25 | $3.49 | $3.59 | $3.46 | $3.58 | $3.58 | 26,981,560 |
| 2024-01-24 | $3.44 | $3.51 | $3.34 | $3.51 | $3.51 | 24,126,280 |
| 2024-01-23 | $3.39 | $3.47 | $3.33 | $3.43 | $3.43 | 22,020,710 |
| 2024-01-22 | $3.65 | $3.65 | $3.37 | $3.40 | $3.40 | 32,800,370 |
| 2024-01-19 | $3.74 | $3.78 | $3.65 | $3.66 | $3.66 | 22,430,510 |
| 2024-01-18 | $3.74 | $3.79 | $3.64 | $3.77 | $3.77 | 33,906,230 |
| 2024-01-17 | $3.90 | $3.90 | $3.79 | $3.79 | $3.79 | 24,379,200 |
| 2024-01-16 | $3.92 | $3.94 | $3.82 | $3.90 | $3.90 | 36,758,960 |
| 2024-01-15 | $3.96 | $4.03 | $3.93 | $3.94 | $3.94 | 33,736,430 |
| 2024-01-12 | $4.08 | $4.10 | $3.94 | $3.95 | $3.95 | 60,496,940 |
| 2024-01-11 | $4.00 | $4.11 | $4.00 | $4.10 | $4.10 | 73,800,710 |
| 2024-01-10 | $4.18 | $4.22 | $3.99 | $4.07 | $4.07 | 128,834,710 |
| 2024-01-09 | $3.92 | $4.55 | $3.88 | $4.27 | $4.27 | 183,519,460 |
| 2024-01-08 | $3.82 | $3.84 | $3.77 | $3.79 | $3.79 | 15,056,500 |
| 2024-01-05 | $3.91 | $3.96 | $3.80 | $3.82 | $3.82 | 16,443,010 |
| 2024-01-04 | $3.94 | $3.95 | $3.89 | $3.90 | $3.90 | 12,982,220 |
| 2024-01-03 | $4.01 | $4.03 | $3.90 | $3.95 | $3.95 | 20,761,060 |
| 2024-01-02 | $4.01 | $4.07 | $3.99 | $4.04 | $4.04 | 18,571,390 |
| 2024-01-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-12-29 | $3.90 | $4.02 | $3.88 | $4.02 | $4.02 | 19,753,400 |
| 2023-12-28 | $3.81 | $3.92 | $3.75 | $3.90 | $3.90 | 20,829,580 |
| 2023-12-27 | $3.77 | $3.83 | $3.73 | $3.80 | $3.80 | 14,563,030 |
| 2023-12-26 | $3.91 | $3.92 | $3.76 | $3.77 | $3.77 | 18,203,140 |
| 2023-12-25 | $3.87 | $3.94 | $3.86 | $3.91 | $3.91 | 13,651,720 |
| 2023-12-22 | $4.00 | $4.03 | $3.86 | $3.89 | $3.89 | 27,153,900 |
| 2023-12-21 | $4.01 | $4.03 | $3.87 | $4.00 | $4.00 | 32,057,730 |
| 2023-12-20 | $4.05 | $4.16 | $4.03 | $4.04 | $4.04 | 28,097,210 |
| 2023-12-19 | $4.06 | $4.11 | $4.01 | $4.06 | $4.06 | 26,984,360 |
| 2023-12-18 | $4.10 | $4.12 | $3.98 | $4.01 | $4.01 | 26,168,840 |
| 2023-12-15 | $4.21 | $4.21 | $4.10 | $4.14 | $4.14 | 29,557,850 |
| 2023-12-14 | $4.18 | $4.32 | $4.14 | $4.21 | $4.21 | 52,869,650 |
| 2023-12-13 | $4.05 | $4.27 | $4.02 | $4.17 | $4.17 | 55,493,710 |
| 2023-12-12 | $4.08 | $4.10 | $4.04 | $4.06 | $4.06 | 20,385,250 |
| 2023-12-11 | $3.97 | $4.13 | $3.95 | $4.09 | $4.09 | 35,074,460 |
| 2023-12-08 | $4.14 | $4.15 | $3.96 | $3.96 | $3.96 | 40,344,800 |
| 2023-12-07 | $4.16 | $4.28 | $4.10 | $4.12 | $4.12 | 32,488,140 |
| 2023-12-06 | $4.08 | $4.27 | $4.07 | $4.13 | $4.13 | 34,130,400 |
| 2023-12-05 | $4.25 | $4.27 | $4.10 | $4.12 | $4.12 | 38,926,720 |
| 2023-12-04 | $4.17 | $4.31 | $4.10 | $4.25 | $4.25 | 54,560,580 |
| 2023-12-01 | $4.20 | $4.25 | $4.14 | $4.20 | $4.20 | 57,085,410 |
| 2023-11-30 | $4.14 | $4.51 | $4.14 | $4.28 | $4.28 | 101,274,670 |
| 2023-11-29 | $4.07 | $4.19 | $4.07 | $4.11 | $4.11 | 29,508,590 |
| 2023-11-28 | $4.06 | $4.14 | $4.05 | $4.09 | $4.09 | 25,588,700 |
| 2023-11-27 | $4.06 | $4.11 | $3.99 | $4.06 | $4.06 | 25,644,350 |
| 2023-11-24 | $4.05 | $4.06 | $3.98 | $4.00 | $4.00 | 24,945,900 |
| 2023-11-23 | $4.08 | $4.11 | $4.04 | $4.07 | $4.07 | 23,830,350 |
| 2023-11-22 | $4.16 | $4.17 | $4.06 | $4.08 | $4.08 | 35,568,520 |
| 2023-11-21 | $4.34 | $4.35 | $4.16 | $4.18 | $4.18 | 58,998,420 |
| 2023-11-20 | $4.12 | $4.29 | $4.10 | $4.29 | $4.29 | 77,037,720 |
| 2023-11-17 | $4.04 | $4.13 | $4.03 | $4.10 | $4.10 | 27,605,050 |
| 2023-11-16 | $4.06 | $4.10 | $4.03 | $4.05 | $4.05 | 20,796,680 |
| 2023-11-15 | $4.10 | $4.13 | $4.05 | $4.08 | $4.08 | 23,306,720 |
| 2023-11-14 | $4.05 | $4.09 | $4.03 | $4.07 | $4.07 | 26,864,540 |
| 2023-11-13 | $4.04 | $4.07 | $4.01 | $4.06 | $4.06 | 27,849,860 |
| 2023-11-10 | $4.00 | $4.06 | $3.99 | $4.01 | $4.01 | 25,311,640 |
| 2023-11-09 | $4.08 | $4.11 | $4.00 | $4.02 | $4.02 | 53,539,770 |
| 2023-11-08 | $4.07 | $4.17 | $4.04 | $4.12 | $4.12 | 77,656,790 |
| 2023-11-07 | $4.07 | $4.12 | $4.03 | $4.08 | $4.08 | 65,896,560 |
| 2023-11-06 | $4.20 | $4.20 | $4.05 | $4.12 | $4.12 | 116,478,930 |
| 2023-11-03 | $3.72 | $4.35 | $3.71 | $4.20 | $4.20 | 139,768,810 |
| 2023-11-02 | $3.74 | $3.75 | $3.63 | $3.64 | $3.64 | 12,776,480 |
| 2023-11-01 | $3.71 | $3.76 | $3.68 | $3.72 | $3.72 | 13,729,690 |
| 2023-10-31 | $3.75 | $3.76 | $3.68 | $3.71 | $3.71 | 14,336,210 |
| 2023-10-30 | $3.74 | $3.80 | $3.70 | $3.77 | $3.77 | 21,282,620 |
| 2023-10-27 | $3.70 | $3.76 | $3.65 | $3.75 | $3.75 | 16,599,970 |
| 2023-10-26 | $3.66 | $3.72 | $3.61 | $3.70 | $3.70 | 13,813,700 |
| 2023-10-25 | $3.61 | $3.72 | $3.58 | $3.70 | $3.70 | 19,281,910 |
| 2023-10-24 | $3.47 | $3.60 | $3.46 | $3.58 | $3.58 | 17,036,680 |
| 2023-10-23 | $3.57 | $3.59 | $3.45 | $3.47 | $3.47 | 12,183,800 |
| 2023-10-20 | $3.63 | $3.67 | $3.57 | $3.57 | $3.57 | 14,081,640 |
| 2023-10-19 | $3.64 | $3.73 | $3.62 | $3.63 | $3.63 | 14,045,590 |
| 2023-10-18 | $3.70 | $3.71 | $3.63 | $3.64 | $3.64 | 14,645,310 |
| 2023-10-17 | $3.75 | $3.77 | $3.69 | $3.71 | $3.71 | 15,418,960 |
| 2023-10-16 | $3.79 | $3.80 | $3.72 | $3.75 | $3.75 | 17,518,120 |
| 2023-10-13 | $3.85 | $3.87 | $3.77 | $3.78 | $3.78 | 20,913,850 |
| 2023-10-12 | $3.88 | $3.89 | $3.79 | $3.87 | $3.87 | 20,600,200 |
| 2023-10-11 | $3.89 | $3.92 | $3.83 | $3.87 | $3.87 | 19,639,990 |
| 2023-10-10 | $3.87 | $3.91 | $3.83 | $3.87 | $3.87 | 22,389,010 |
| 2023-10-09 | $3.90 | $3.90 | $3.82 | $3.84 | $3.84 | 22,616,900 |
| 2023-09-28 | $3.95 | $3.99 | $3.87 | $3.90 | $3.90 | 35,320,380 |
| 2023-09-27 | $3.92 | $4.02 | $3.85 | $3.97 | $3.97 | 44,787,460 |
| 2023-09-26 | $3.84 | $3.93 | $3.83 | $3.88 | $3.88 | 42,038,010 |
| 2023-09-25 | $3.75 | $3.82 | $3.71 | $3.80 | $3.80 | 29,264,120 |
| 2023-09-22 | $3.58 | $3.71 | $3.57 | $3.71 | $3.71 | 15,890,070 |
| 2023-09-21 | $3.59 | $3.66 | $3.57 | $3.59 | $3.59 | 13,625,000 |
| 2023-09-20 | $3.58 | $3.67 | $3.56 | $3.61 | $3.61 | 13,583,780 |
| 2023-09-19 | $3.69 | $3.70 | $3.58 | $3.58 | $3.58 | 14,022,370 |
| 2023-09-18 | $3.62 | $3.73 | $3.56 | $3.70 | $3.70 | 16,580,630 |
| 2023-09-15 | $3.72 | $3.72 | $3.62 | $3.64 | $3.64 | 16,834,550 |
| 2023-09-14 | $3.76 | $3.76 | $3.66 | $3.70 | $3.70 | 16,704,530 |
| 2023-09-13 | $3.79 | $3.80 | $3.68 | $3.74 | $3.74 | 26,842,130 |
| 2023-09-12 | $3.90 | $3.98 | $3.79 | $3.82 | $3.82 | 49,516,960 |
| 2023-09-11 | $3.78 | $3.84 | $3.72 | $3.83 | $3.83 | 21,925,390 |
| 2023-09-08 | $3.69 | $3.79 | $3.69 | $3.77 | $3.77 | 15,192,710 |
| 2023-09-07 | $3.79 | $3.79 | $3.70 | $3.71 | $3.71 | 17,630,230 |
| 2023-09-06 | $3.73 | $3.82 | $3.71 | $3.81 | $3.81 | 20,606,330 |
| 2023-09-05 | $3.73 | $3.77 | $3.70 | $3.74 | $3.74 | 13,505,790 |
| 2023-09-04 | $3.74 | $3.76 | $3.69 | $3.75 | $3.75 | 15,000,840 |
| 2023-09-01 | $3.78 | $3.78 | $3.66 | $3.71 | $3.71 | 18,666,330 |
| 2023-08-31 | $3.72 | $3.81 | $3.72 | $3.76 | $3.76 | 20,311,270 |
| 2023-08-30 | $3.68 | $3.80 | $3.66 | $3.75 | $3.75 | 29,741,020 |
| 2023-08-29 | $3.43 | $3.66 | $3.42 | $3.66 | $3.66 | 31,127,480 |
| 2023-08-28 | $3.56 | $3.62 | $3.43 | $3.44 | $3.44 | 20,394,580 |
| 2023-08-25 | $3.47 | $3.50 | $3.36 | $3.38 | $3.38 | 16,580,900 |
| 2023-08-24 | $3.58 | $3.59 | $3.47 | $3.49 | $3.49 | 19,064,760 |
| 2023-08-23 | $3.62 | $3.65 | $3.53 | $3.56 | $3.56 | 15,463,610 |
| 2023-08-22 | $3.60 | $3.63 | $3.54 | $3.61 | $3.61 | 18,395,860 |
| 2023-08-21 | $3.68 | $3.69 | $3.55 | $3.57 | $3.57 | 17,699,150 |
| 2023-08-18 | $3.80 | $3.81 | $3.65 | $3.66 | $3.66 | 21,259,260 |
| 2023-08-17 | $3.53 | $3.79 | $3.51 | $3.79 | $3.79 | 38,013,170 |
| 2023-08-16 | $3.56 | $3.63 | $3.54 | $3.54 | $3.54 | 9,144,660 |
| 2023-08-15 | $3.65 | $3.66 | $3.54 | $3.57 | $3.57 | 13,951,630 |
| 2023-08-14 | $3.66 | $3.67 | $3.60 | $3.65 | $3.65 | 11,899,680 |
| 2023-08-11 | $3.76 | $3.76 | $3.66 | $3.66 | $3.66 | 13,573,920 |
| 2023-08-10 | $3.69 | $3.79 | $3.68 | $3.76 | $3.76 | 16,637,360 |
| 2023-08-09 | $3.73 | $3.74 | $3.68 | $3.69 | $3.69 | 13,189,910 |
| 2023-08-08 | $3.78 | $3.79 | $3.73 | $3.74 | $3.74 | 9,947,020 |
| 2023-08-07 | $3.77 | $3.81 | $3.73 | $3.77 | $3.77 | 17,038,560 |
| 2023-08-04 | $3.74 | $3.82 | $3.73 | $3.77 | $3.77 | 18,263,040 |
| 2023-08-03 | $3.78 | $3.78 | $3.70 | $3.73 | $3.73 | 17,854,170 |
| 2023-08-02 | $3.74 | $3.82 | $3.71 | $3.80 | $3.80 | 22,767,220 |
| 2023-08-01 | $3.76 | $3.76 | $3.70 | $3.73 | $3.73 | 13,974,900 |
| 2023-07-31 | $3.73 | $3.77 | $3.69 | $3.76 | $3.76 | 12,296,030 |
| 2023-07-28 | $3.68 | $3.74 | $3.64 | $3.73 | $3.73 | 12,741,780 |
| 2023-07-27 | $3.72 | $3.78 | $3.68 | $3.69 | $3.69 | 11,419,940 |
| 2023-07-26 | $3.85 | $3.85 | $3.70 | $3.74 | $3.74 | 18,677,410 |
| 2023-07-25 | $3.76 | $3.87 | $3.73 | $3.84 | $3.84 | 16,728,960 |
| 2023-07-24 | $3.72 | $3.77 | $3.69 | $3.74 | $3.74 | 12,297,840 |
| 2023-07-21 | $3.79 | $3.80 | $3.70 | $3.72 | $3.72 | 17,642,380 |
| 2023-07-20 | $3.85 | $3.89 | $3.78 | $3.79 | $3.79 | 16,010,400 |
| 2023-07-19 | $3.90 | $3.91 | $3.81 | $3.84 | $3.84 | 15,530,950 |
| 2023-07-18 | $3.92 | $3.96 | $3.88 | $3.91 | $3.91 | 12,649,450 |
| 2023-07-17 | $3.96 | $3.97 | $3.88 | $3.92 | $3.92 | 15,646,000 |
| 2023-07-14 | $3.90 | $4.03 | $3.88 | $3.97 | $3.97 | 19,521,480 |
| 2023-07-13 | $3.91 | $3.94 | $3.86 | $3.93 | $3.93 | 14,024,720 |
| 2023-07-12 | $4.00 | $4.01 | $3.87 | $3.88 | $3.88 | 19,425,560 |
| 2023-07-11 | $3.95 | $4.02 | $3.91 | $4.01 | $4.01 | 15,250,870 |
| 2023-07-10 | $4.01 | $4.03 | $3.91 | $3.94 | $3.94 | 18,653,500 |
| 2023-07-07 | $4.05 | $4.10 | $4.00 | $4.01 | $4.01 | 24,730,400 |
| 2023-07-06 | $4.07 | $4.18 | $4.03 | $4.08 | $4.08 | 26,971,080 |
| 2023-07-05 | $4.14 | $4.19 | $4.05 | $4.07 | $4.07 | 26,967,400 |
| 2023-07-04 | $4.07 | $4.23 | $4.04 | $4.16 | $4.16 | 36,798,240 |
| 2023-07-03 | $4.21 | $4.22 | $4.06 | $4.08 | $4.08 | 42,372,850 |
| 2023-06-30 | $4.12 | $4.23 | $4.08 | $4.21 | $4.21 | 50,591,010 |
| 2023-06-29 | $3.98 | $4.25 | $3.98 | $4.15 | $4.15 | 69,876,920 |
| 2023-06-28 | $3.95 | $4.02 | $3.82 | $4.01 | $4.01 | 39,666,090 |
| 2023-06-27 | $3.91 | $3.97 | $3.87 | $3.95 | $3.95 | 28,053,590 |
| 2023-06-26 | $3.91 | $4.05 | $3.88 | $3.91 | $3.91 | 34,342,990 |
| 2023-06-21 | $4.03 | $4.09 | $3.94 | $3.96 | $3.96 | 39,945,390 |
| 2023-06-20 | $3.91 | $4.08 | $3.89 | $4.07 | $4.07 | 62,486,230 |
| 2023-06-19 | $3.88 | $4.00 | $3.84 | $3.94 | $3.94 | 40,772,690 |
| 2023-06-16 | $3.93 | $4.03 | $3.86 | $3.89 | $3.89 | 57,709,180 |
| 2023-06-15 | $3.73 | $3.90 | $3.72 | $3.89 | $3.89 | 62,606,600 |
| 2023-06-14 | $3.75 | $3.76 | $3.68 | $3.74 | $3.74 | 22,762,990 |
| 2023-06-13 | $3.74 | $3.77 | $3.71 | $3.76 | $3.76 | 22,924,580 |
| 2023-06-12 | $3.70 | $3.78 | $3.70 | $3.76 | $3.76 | 32,421,030 |
| 2023-06-09 | $3.69 | $3.74 | $3.66 | $3.71 | $3.71 | 30,382,580 |
| 2023-06-08 | $3.73 | $3.75 | $3.65 | $3.67 | $3.67 | 24,312,740 |
| 2023-06-07 | $3.71 | $3.75 | $3.67 | $3.72 | $3.72 | 21,455,560 |
| 2023-06-06 | $3.80 | $3.80 | $3.67 | $3.69 | $3.69 | 29,550,660 |
| 2023-06-05 | $3.72 | $3.81 | $3.67 | $3.80 | $3.80 | 35,573,250 |
| 2023-06-02 | $3.91 | $3.92 | $3.79 | $3.82 | $3.82 | 43,015,640 |
| 2023-06-01 | $3.90 | $3.97 | $3.81 | $3.93 | $3.93 | 47,891,790 |
| 2023-05-31 | $3.89 | $3.97 | $3.85 | $3.92 | $3.92 | 52,065,950 |
| 2023-05-30 | $3.98 | $3.98 | $3.81 | $3.89 | $3.89 | 57,320,650 |
| 2023-05-29 | $4.04 | $4.06 | $3.93 | $3.98 | $3.98 | 63,069,600 |
| 2023-05-26 | $4.19 | $4.22 | $3.94 | $4.11 | $4.11 | 103,727,160 |
| 2023-05-25 | $4.10 | $4.38 | $4.04 | $4.29 | $4.29 | 137,192,010 |
| 2023-05-24 | $4.16 | $4.59 | $4.00 | $4.40 | $4.40 | 177,578,510 |
| 2023-05-23 | $3.73 | $4.36 | $3.69 | $4.17 | $4.17 | 137,740,850 |
| 2023-05-22 | $3.63 | $3.75 | $3.60 | $3.72 | $3.72 | 40,242,610 |
| 2023-05-19 | $3.61 | $3.75 | $3.60 | $3.63 | $3.63 | 44,705,580 |
| 2023-05-18 | $3.55 | $3.74 | $3.52 | $3.64 | $3.64 | 47,651,240 |
| 2023-05-17 | $3.38 | $3.57 | $3.38 | $3.54 | $3.54 | 21,182,530 |
| 2023-05-16 | $3.45 | $3.45 | $3.37 | $3.39 | $3.39 | 6,364,240 |
| 2023-05-15 | $3.43 | $3.44 | $3.38 | $3.44 | $3.44 | 6,149,840 |
| 2023-05-12 | $3.46 | $3.48 | $3.42 | $3.43 | $3.43 | 6,275,660 |
| 2023-05-11 | $3.44 | $3.48 | $3.42 | $3.48 | $3.48 | 7,549,670 |
| 2023-05-10 | $3.39 | $3.44 | $3.36 | $3.43 | $3.43 | 6,137,750 |
| 2023-05-09 | $3.45 | $3.48 | $3.37 | $3.38 | $3.38 | 9,678,860 |
| 2023-05-08 | $3.47 | $3.51 | $3.43 | $3.47 | $3.47 | 10,311,000 |
| 2023-05-05 | $3.48 | $3.53 | $3.44 | $3.47 | $3.47 | 11,624,060 |
| 2023-05-04 | $3.38 | $3.58 | $3.37 | $3.51 | $3.51 | 21,801,000 |
| 2023-05-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-05-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-04-28 | $3.33 | $3.42 | $3.32 | $3.41 | $3.41 | 7,921,150 |
| 2023-04-27 | $3.28 | $3.37 | $3.28 | $3.34 | $3.34 | 9,159,160 |
| 2023-04-26 | $3.25 | $3.32 | $3.23 | $3.31 | $3.31 | 10,238,720 |
| 2023-04-25 | $3.32 | $3.35 | $3.21 | $3.26 | $3.26 | 11,502,020 |
| 2023-04-24 | $3.30 | $3.32 | $3.22 | $3.30 | $3.30 | 10,036,310 |
| 2023-04-21 | $3.37 | $3.39 | $3.29 | $3.30 | $3.30 | 11,138,320 |
| 2023-04-20 | $3.40 | $3.42 | $3.36 | $3.38 | $3.38 | 6,748,430 |
| 2023-04-19 | $3.41 | $3.43 | $3.37 | $3.39 | $3.39 | 7,700,290 |
| 2023-04-18 | $3.48 | $3.49 | $3.41 | $3.41 | $3.41 | 8,386,760 |
| 2023-04-17 | $3.50 | $3.51 | $3.46 | $3.48 | $3.48 | 8,487,870 |
| 2023-04-14 | $3.54 | $3.55 | $3.49 | $3.51 | $3.51 | 8,442,660 |
| 2023-04-13 | $3.57 | $3.58 | $3.51 | $3.53 | $3.53 | 10,199,200 |
| 2023-04-12 | $3.50 | $3.60 | $3.49 | $3.59 | $3.59 | 11,272,310 |
| 2023-04-11 | $3.52 | $3.56 | $3.49 | $3.51 | $3.51 | 9,759,720 |
| 2023-04-10 | $3.62 | $3.62 | $3.52 | $3.53 | $3.53 | 9,729,540 |
| 2023-04-07 | $3.61 | $3.63 | $3.57 | $3.62 | $3.62 | 8,607,110 |
| 2023-04-06 | $3.66 | $3.66 | $3.58 | $3.60 | $3.60 | 11,488,700 |
| 2023-04-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2023-04-04 | $3.76 | $3.76 | $3.64 | $3.67 | $3.67 | 11,763,040 |
| 2023-04-03 | $3.73 | $3.76 | $3.69 | $3.75 | $3.75 | 8,740,080 |
| 2023-03-31 | $3.69 | $3.75 | $3.63 | $3.73 | $3.73 | 10,149,190 |
| 2023-03-30 | $3.73 | $3.74 | $3.65 | $3.68 | $3.68 | 9,994,820 |
| 2023-03-29 | $3.79 | $3.80 | $3.71 | $3.73 | $3.73 | 9,728,620 |
| 2023-03-28 | $3.84 | $3.85 | $3.75 | $3.77 | $3.77 | 15,259,220 |
| 2023-03-27 | $3.71 | $3.89 | $3.71 | $3.84 | $3.84 | 35,010,570 |
| 2023-03-24 | $3.66 | $3.71 | $3.64 | $3.70 | $3.70 | 10,401,810 |
| 2023-03-23 | $3.65 | $3.66 | $3.61 | $3.66 | $3.66 | 8,768,990 |
| 2023-03-22 | $3.60 | $3.67 | $3.58 | $3.67 | $3.67 | 10,465,910 |
| 2023-03-21 | $3.54 | $3.59 | $3.50 | $3.59 | $3.59 | 6,183,020 |
| 2023-03-20 | $3.57 | $3.59 | $3.50 | $3.52 | $3.52 | 6,815,590 |
| 2023-03-17 | $3.57 | $3.60 | $3.55 | $3.57 | $3.57 | 9,248,470 |
| 2023-03-16 | $3.65 | $3.65 | $3.52 | $3.54 | $3.54 | 10,049,020 |
| 2023-03-15 | $3.63 | $3.68 | $3.61 | $3.65 | $3.65 | 7,873,600 |
| 2023-03-14 | $3.69 | $3.69 | $3.56 | $3.61 | $3.61 | 11,811,360 |
| 2023-03-13 | $3.73 | $3.76 | $3.64 | $3.70 | $3.70 | 11,211,120 |
| 2023-03-10 | $3.75 | $3.78 | $3.70 | $3.75 | $3.75 | 15,306,640 |
| 2023-03-09 | $3.70 | $3.80 | $3.65 | $3.78 | $3.78 | 26,647,020 |
| 2023-03-08 | $3.58 | $3.72 | $3.55 | $3.67 | $3.67 | 11,658,260 |
| 2023-03-07 | $3.68 | $3.69 | $3.58 | $3.58 | $3.58 | 9,903,180 |
| 2023-03-06 | $3.72 | $3.72 | $3.66 | $3.68 | $3.68 | 6,278,840 |
| 2023-03-03 | $3.71 | $3.73 | $3.66 | $3.69 | $3.69 | 8,460,930 |
| 2023-03-02 | $3.73 | $3.78 | $3.70 | $3.71 | $3.71 | 8,074,600 |
| 2023-03-01 | $3.66 | $3.73 | $3.65 | $3.73 | $3.73 | 7,351,220 |
| 2023-02-28 | $3.64 | $3.68 | $3.61 | $3.66 | $3.66 | 6,379,920 |
| 2023-02-27 | $3.68 | $3.69 | $3.61 | $3.62 | $3.62 | 6,408,840 |
| 2023-02-24 | $3.71 | $3.72 | $3.65 | $3.68 | $3.68 | 5,970,030 |
| 2023-02-23 | $3.72 | $3.75 | $3.66 | $3.69 | $3.69 | 8,917,690 |
| 2023-02-22 | $3.74 | $3.75 | $3.69 | $3.72 | $3.72 | 9,398,140 |
| 2023-02-21 | $3.71 | $3.81 | $3.70 | $3.76 | $3.76 | 12,192,800 |
| 2023-02-20 | $3.68 | $3.73 | $3.65 | $3.71 | $3.71 | 9,138,180 |
| 2023-02-17 | $3.72 | $3.76 | $3.66 | $3.70 | $3.70 | 10,537,010 |
| 2023-02-16 | $3.83 | $3.84 | $3.68 | $3.72 | $3.72 | 16,199,080 |
| 2023-02-15 | $3.79 | $3.85 | $3.77 | $3.82 | $3.82 | 12,023,590 |
| 2023-02-14 | $3.83 | $3.83 | $3.75 | $3.79 | $3.79 | 12,891,460 |
| 2023-02-13 | $3.82 | $3.84 | $3.79 | $3.81 | $3.81 | 12,775,190 |
| 2023-02-10 | $3.84 | $3.88 | $3.80 | $3.82 | $3.82 | 13,675,570 |
| 2023-02-09 | $3.79 | $3.85 | $3.78 | $3.84 | $3.84 | 13,984,310 |
| 2023-02-08 | $3.88 | $3.90 | $3.79 | $3.80 | $3.80 | 17,491,750 |
| 2023-02-07 | $3.84 | $3.92 | $3.79 | $3.90 | $3.90 | 27,418,590 |
| 2023-02-06 | $3.81 | $3.91 | $3.79 | $3.85 | $3.85 | 20,817,400 |
| 2023-02-03 | $3.80 | $3.89 | $3.78 | $3.84 | $3.84 | 24,381,380 |
| 2023-02-02 | $3.79 | $3.96 | $3.74 | $3.85 | $3.85 | 44,269,610 |
| 2023-02-01 | $3.66 | $3.86 | $3.63 | $3.82 | $3.82 | 34,201,170 |
| 2023-01-31 | $3.53 | $3.73 | $3.49 | $3.65 | $3.65 | 20,389,280 |
| 2023-01-30 | $3.62 | $3.68 | $3.62 | $3.65 | $3.65 | 12,615,780 |
| 2023-01-20 | $3.69 | $3.71 | $3.59 | $3.60 | $3.60 | 10,962,400 |
| 2023-01-19 | $3.49 | $3.58 | $3.47 | $3.57 | $3.57 | 8,155,660 |
| 2023-01-18 | $3.47 | $3.53 | $3.43 | $3.51 | $3.51 | 8,393,100 |
| 2023-01-17 | $3.47 | $3.47 | $3.41 | $3.44 | $3.44 | 3,671,940 |
| 2023-01-16 | $3.40 | $3.46 | $3.40 | $3.44 | $3.44 | 5,739,800 |
| 2023-01-13 | $3.42 | $3.43 | $3.38 | $3.40 | $3.40 | 4,308,580 |
| 2023-01-12 | $3.37 | $3.42 | $3.36 | $3.40 | $3.40 | 4,409,900 |
| 2023-01-11 | $3.44 | $3.44 | $3.35 | $3.37 | $3.37 | 5,900,500 |
| 2023-01-10 | $3.46 | $3.46 | $3.41 | $3.42 | $3.42 | 4,892,100 |
| 2023-01-09 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 10,097,360 |
| 2023-01-06 | $3.45 | $3.46 | $3.39 | $3.40 | $3.40 | 6,566,610 |
| 2023-01-05 | $3.45 | $3.47 | $3.42 | $3.45 | $3.45 | 5,084,370 |
| 2023-01-04 | $3.41 | $3.46 | $3.39 | $3.46 | $3.46 | 5,318,860 |
| 2023-01-03 | $3.34 | $3.44 | $3.33 | $3.42 | $3.42 | 6,406,110 |
| 2023-01-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2022-12-30 | $3.34 | $3.36 | $3.33 | $3.34 | $3.34 | 3,736,980 |
| 2022-12-29 | $3.34 | $3.37 | $3.32 | $3.34 | $3.34 | 3,562,980 |
| 2022-12-28 | $3.40 | $3.40 | $3.32 | $3.34 | $3.34 | 3,894,310 |
| 2022-12-27 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 3,917,350 |
| 2022-12-26 | $3.33 | $3.40 | $3.32 | $3.38 | $3.38 | 4,828,500 |
| 2022-12-23 | $3.32 | $3.38 | $3.29 | $3.34 | $3.34 | 4,663,360 |
| 2022-12-22 | $3.39 | $3.42 | $3.31 | $3.32 | $3.32 | 5,440,980 |
| 2022-12-21 | $3.46 | $3.48 | $3.36 | $3.39 | $3.39 | 5,445,380 |
| 2022-12-20 | $3.36 | $3.45 | $3.34 | $3.44 | $3.44 | 6,365,730 |
| 2022-12-19 | $3.46 | $3.48 | $3.37 | $3.38 | $3.38 | 7,251,600 |
| 2022-12-16 | $3.54 | $3.54 | $3.45 | $3.46 | $3.46 | 6,122,740 |
| 2022-12-15 | $3.54 | $3.55 | $3.46 | $3.54 | $3.54 | 5,844,420 |
| 2022-12-14 | $3.51 | $3.57 | $3.50 | $3.50 | $3.50 | 6,770,960 |
| 2022-12-13 | $3.52 | $3.56 | $3.51 | $3.51 | $3.51 | 4,886,090 |
| 2022-12-12 | $3.54 | $3.57 | $3.50 | $3.54 | $3.54 | 5,248,400 |
| 2022-12-09 | $3.59 | $3.61 | $3.53 | $3.54 | $3.54 | 6,431,880 |
| 2022-12-08 | $3.62 | $3.63 | $3.58 | $3.59 | $3.59 | 5,701,980 |
| 2022-12-07 | $3.62 | $3.65 | $3.59 | $3.63 | $3.63 | 7,257,160 |
| 2022-12-06 | $3.66 | $3.67 | $3.61 | $3.62 | $3.62 | 6,167,460 |
| 2022-12-05 | $3.66 | $3.69 | $3.64 | $3.67 | $3.67 | 7,383,360 |
| 2022-12-01 | $3.60 | $3.65 | $3.60 | $3.63 | $3.63 | 7,340,050 |
| 2022-11-30 | $3.62 | $3.63 | $3.57 | $3.58 | $3.58 | 6,016,290 |
| 2022-11-29 | $3.53 | $3.61 | $3.52 | $3.61 | $3.61 | 5,966,360 |
| 2022-11-28 | $3.53 | $3.54 | $3.50 | $3.53 | $3.53 | 6,405,930 |
| 2022-11-25 | $3.60 | $3.63 | $3.56 | $3.57 | $3.57 | 5,367,400 |
| 2022-11-24 | $3.63 | $3.66 | $3.61 | $3.62 | $3.62 | 5,081,550 |
| 2022-11-23 | $3.69 | $3.69 | $3.56 | $3.62 | $3.62 | 8,293,990 |
| 2022-11-22 | $3.77 | $3.77 | $3.63 | $3.66 | $3.66 | 11,011,520 |
| 2022-11-21 | $3.76 | $3.77 | $3.69 | $3.75 | $3.75 | 9,157,650 |
| 2022-11-18 | $3.75 | $3.81 | $3.73 | $3.77 | $3.77 | 13,046,530 |
| 2022-11-17 | $3.72 | $3.76 | $3.68 | $3.75 | $3.75 | 8,556,440 |
| 2022-11-16 | $3.73 | $3.76 | $3.72 | $3.74 | $3.74 | 7,608,120 |
| 2022-11-15 | $3.69 | $3.74 | $3.66 | $3.74 | $3.74 | 6,946,900 |
| 2022-11-14 | $3.71 | $3.75 | $3.66 | $3.68 | $3.68 | 8,587,640 |
| 2022-11-11 | $3.78 | $3.79 | $3.72 | $3.72 | $3.72 | 10,283,850 |
| 2022-11-10 | $3.72 | $3.74 | $3.69 | $3.72 | $3.72 | 8,067,280 |
| 2022-11-09 | $3.75 | $3.78 | $3.70 | $3.73 | $3.73 | 8,423,990 |
| 2022-11-08 | $3.82 | $3.82 | $3.72 | $3.74 | $3.74 | 11,726,690 |
| 2022-11-07 | $3.74 | $3.82 | $3.70 | $3.79 | $3.79 | 14,316,570 |
| 2022-11-04 | $3.66 | $3.75 | $3.66 | $3.73 | $3.73 | 9,104,650 |
| 2022-11-03 | $3.68 | $3.72 | $3.66 | $3.68 | $3.68 | 5,689,840 |
| 2022-11-02 | $3.70 | $3.72 | $3.66 | $3.70 | $3.70 | 8,129,840 |
| 2022-11-01 | $3.59 | $3.68 | $3.56 | $3.68 | $3.68 | 8,236,210 |
| 2022-10-31 | $3.51 | $3.62 | $3.50 | $3.56 | $3.56 | 6,234,080 |
| 2022-10-28 | $3.65 | $3.67 | $3.48 | $3.51 | $3.51 | 10,699,370 |
| 2022-10-27 | $3.70 | $3.75 | $3.67 | $3.68 | $3.68 | 8,193,260 |
| 2022-10-26 | $3.68 | $3.75 | $3.66 | $3.71 | $3.71 | 11,041,990 |
| 2022-10-25 | $3.60 | $3.69 | $3.56 | $3.69 | $3.69 | 8,569,280 |
| 2022-10-24 | $3.65 | $3.72 | $3.58 | $3.63 | $3.63 | 9,719,650 |
| 2022-10-21 | $3.65 | $3.66 | $3.60 | $3.64 | $3.64 | 4,955,660 |
| 2022-10-20 | $3.65 | $3.69 | $3.55 | $3.63 | $3.63 | 7,452,870 |
| 2022-10-19 | $3.69 | $3.70 | $3.63 | $3.63 | $3.63 | 6,618,140 |
| 2022-10-18 | $3.70 | $3.73 | $3.65 | $3.67 | $3.67 | 8,396,980 |
| 2022-10-17 | $3.57 | $3.71 | $3.57 | $3.70 | $3.70 | 13,162,570 |
| 2022-10-14 | $3.52 | $3.61 | $3.52 | $3.61 | $3.61 | 9,833,110 |
| 2022-10-13 | $3.48 | $3.56 | $3.47 | $3.52 | $3.52 | 7,962,620 |
| 2022-10-12 | $3.39 | $3.50 | $3.35 | $3.49 | $3.49 | 8,015,740 |
| 2022-10-11 | $3.33 | $3.40 | $3.29 | $3.39 | $3.39 | 5,899,410 |
| 2022-10-10 | $3.44 | $3.47 | $3.30 | $3.32 | $3.32 | 6,149,900 |
| 2022-09-30 | $3.46 | $3.47 | $3.40 | $3.42 | $3.42 | 4,127,960 |
| 2022-09-29 | $3.54 | $3.55 | $3.43 | $3.45 | $3.45 | 6,488,310 |
| 2022-09-28 | $3.59 | $3.62 | $3.49 | $3.49 | $3.49 | 6,860,290 |
| 2022-09-27 | $3.53 | $3.60 | $3.52 | $3.60 | $3.60 | 6,872,680 |
| 2022-09-26 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 6,697,590 |
| 2022-09-23 | $3.62 | $3.67 | $3.54 | $3.61 | $3.61 | 10,273,680 |
| 2022-09-22 | $3.64 | $3.69 | $3.63 | $3.63 | $3.63 | 6,423,590 |
| 2022-09-21 | $3.63 | $3.68 | $3.58 | $3.67 | $3.67 | 8,002,810 |
| 2022-09-20 | $3.54 | $3.64 | $3.54 | $3.64 | $3.64 | 10,261,710 |
| 2022-09-19 | $3.55 | $3.58 | $3.49 | $3.52 | $3.52 | 7,467,940 |
| 2022-09-16 | $3.61 | $3.65 | $3.54 | $3.56 | $3.56 | 9,289,810 |
| 2022-09-15 | $3.75 | $3.78 | $3.58 | $3.63 | $3.63 | 15,992,150 |
| 2022-09-14 | $3.70 | $3.76 | $3.70 | $3.75 | $3.75 | 8,784,620 |
| 2022-09-13 | $3.83 | $3.87 | $3.77 | $3.80 | $3.80 | 8,551,210 |
| 2022-09-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2022-09-09 | $3.82 | $3.83 | $3.75 | $3.83 | $3.83 | 8,426,120 |
| 2022-09-08 | $3.90 | $3.95 | $3.80 | $3.82 | $3.82 | 14,243,830 |
| 2022-09-07 | $3.84 | $3.89 | $3.82 | $3.87 | $3.87 | 10,798,210 |
| 2022-09-06 | $3.84 | $3.87 | $3.78 | $3.86 | $3.86 | 10,976,590 |
| 2022-09-05 | $3.81 | $3.85 | $3.79 | $3.82 | $3.82 | 11,728,180 |
| 2022-09-02 | $3.76 | $3.82 | $3.74 | $3.82 | $3.82 | 10,207,580 |
| 2022-09-01 | $3.78 | $3.83 | $3.72 | $3.74 | $3.74 | 12,370,690 |
| 2022-08-31 | $3.93 | $3.93 | $3.76 | $3.79 | $3.79 | 19,266,130 |
| 2022-08-30 | $3.99 | $4.02 | $3.91 | $3.93 | $3.93 | 15,087,450 |
| 2022-08-29 | $3.95 | $4.01 | $3.85 | $3.99 | $3.99 | 13,608,340 |
| 2022-08-26 | $4.02 | $4.08 | $3.99 | $3.99 | $3.99 | 18,172,580 |
| 2022-08-25 | $4.10 | $4.13 | $3.98 | $4.03 | $4.03 | 21,961,270 |
| 2022-08-24 | $4.32 | $4.33 | $4.08 | $4.10 | $4.10 | 28,787,480 |
| 2022-08-23 | $4.31 | $4.36 | $4.25 | $4.30 | $4.30 | 19,009,700 |
| 2022-08-22 | $4.39 | $4.47 | $4.27 | $4.33 | $4.33 | 25,050,260 |
| 2022-08-19 | $4.60 | $4.63 | $4.42 | $4.44 | $4.44 | 31,219,590 |
| 2022-08-18 | $4.60 | $4.67 | $4.55 | $4.57 | $4.57 | 23,816,340 |
| 2022-08-17 | $4.69 | $4.74 | $4.58 | $4.60 | $4.60 | 32,447,500 |
| 2022-08-16 | $4.60 | $4.78 | $4.56 | $4.70 | $4.70 | 44,370,140 |
| 2022-08-15 | $4.62 | $4.71 | $4.47 | $4.68 | $4.68 | 45,314,590 |
| 2022-08-12 | $4.58 | $4.85 | $4.56 | $4.58 | $4.58 | 60,812,020 |
| 2022-08-11 | $4.56 | $4.60 | $4.50 | $4.54 | $4.54 | 24,821,280 |
| 2022-08-10 | $4.53 | $4.57 | $4.43 | $4.54 | $4.54 | 26,542,740 |
| 2022-08-09 | $4.40 | $4.52 | $4.39 | $4.48 | $4.48 | 30,571,520 |
| 2022-08-08 | $4.25 | $4.40 | $4.22 | $4.38 | $4.38 | 21,172,850 |
| 2022-08-05 | $4.45 | $4.47 | $4.20 | $4.29 | $4.29 | 27,593,160 |
| 2022-08-04 | $4.27 | $4.39 | $4.17 | $4.36 | $4.36 | 29,613,280 |
| 2022-08-03 | $4.51 | $4.68 | $4.26 | $4.29 | $4.29 | 38,973,360 |
| 2022-08-02 | $4.49 | $4.52 | $4.28 | $4.34 | $4.34 | 36,877,050 |
| 2022-08-01 | $4.46 | $4.69 | $4.40 | $4.57 | $4.57 | 35,418,160 |
| 2022-07-29 | $4.49 | $4.59 | $4.44 | $4.48 | $4.48 | 36,293,680 |
| 2022-07-28 | $4.37 | $4.50 | $4.36 | $4.46 | $4.46 | 30,211,170 |
| 2022-07-27 | $4.26 | $4.42 | $4.23 | $4.36 | $4.36 | 26,794,290 |
| 2022-07-26 | $4.17 | $4.28 | $4.08 | $4.27 | $4.27 | 18,715,000 |
| 2022-07-25 | $4.25 | $4.36 | $4.19 | $4.22 | $4.22 | 20,004,470 |
| 2022-07-22 | $4.23 | $4.31 | $4.19 | $4.25 | $4.25 | 16,023,870 |
| 2022-07-21 | $4.25 | $4.31 | $4.23 | $4.23 | $4.23 | 13,750,970 |
| 2022-07-20 | $4.26 | $4.31 | $4.23 | $4.26 | $4.26 | 14,907,090 |
| 2022-07-19 | $4.21 | $4.27 | $4.17 | $4.25 | $4.25 | 19,334,710 |
| 2022-07-18 | $4.03 | $4.21 | $4.03 | $4.21 | $4.21 | 22,233,180 |
| 2022-07-15 | $4.17 | $4.18 | $4.02 | $4.03 | $4.03 | 16,611,780 |
| 2022-07-14 | $4.10 | $4.21 | $4.06 | $4.18 | $4.18 | 18,299,190 |
| 2022-07-13 | $4.02 | $4.12 | $4.01 | $4.09 | $4.09 | 17,409,340 |
| 2022-07-12 | $4.14 | $4.15 | $4.00 | $4.01 | $4.01 | 21,144,740 |
| 2022-07-11 | $4.23 | $4.23 | $4.08 | $4.16 | $4.16 | 22,398,890 |
| 2022-07-08 | $4.15 | $4.33 | $4.13 | $4.22 | $4.22 | 30,201,500 |
| 2022-07-07 | $4.20 | $4.25 | $4.13 | $4.16 | $4.16 | 33,710,570 |
| 2022-07-06 | $4.11 | $4.39 | $4.06 | $4.27 | $4.27 | 50,499,570 |
| 2022-07-05 | $4.23 | $4.24 | $4.03 | $4.11 | $4.11 | 38,448,350 |
| 2022-07-04 | $4.55 | $4.58 | $4.25 | $4.28 | $4.28 | 46,550,250 |
| 2022-07-01 | $4.18 | $4.63 | $4.12 | $4.33 | $4.33 | 51,723,170 |
| 2022-06-30 | $4.22 | $4.44 | $4.15 | $4.21 | $4.21 | 40,188,410 |
| 2022-06-29 | $4.29 | $4.36 | $4.11 | $4.13 | $4.13 | 36,667,400 |
| 2022-06-28 | $4.13 | $4.45 | $4.11 | $4.35 | $4.35 | 53,083,790 |
| 2022-06-27 | $4.07 | $4.25 | $3.99 | $4.18 | $4.18 | 40,082,810 |
| 2022-06-24 | $4.08 | $4.13 | $4.04 | $4.06 | $4.06 | 19,003,680 |
| 2022-06-23 | $4.09 | $4.13 | $4.02 | $4.10 | $4.10 | 30,666,630 |
| 2022-06-22 | $4.01 | $4.25 | $4.01 | $4.14 | $4.14 | 49,071,690 |
| 2022-06-21 | $4.04 | $4.30 | $3.98 | $4.03 | $4.03 | 50,351,220 |
| 2022-06-20 | $3.90 | $3.97 | $3.85 | $3.89 | $3.89 | 28,311,760 |
| 2022-06-17 | $3.71 | $4.10 | $3.67 | $3.87 | $3.87 | 41,368,260 |
| 2022-06-16 | $3.72 | $3.75 | $3.68 | $3.73 | $3.73 | 9,997,490 |
| 2022-06-15 | $3.72 | $3.78 | $3.70 | $3.72 | $3.72 | 14,491,450 |
| 2022-06-14 | $3.72 | $3.77 | $3.63 | $3.73 | $3.73 | 14,176,540 |
| 2022-06-13 | $3.62 | $3.79 | $3.61 | $3.71 | $3.71 | 17,873,910 |
| 2022-06-10 | $3.54 | $3.65 | $3.54 | $3.64 | $3.64 | 8,812,520 |
| 2022-06-09 | $3.62 | $3.70 | $3.54 | $3.57 | $3.57 | 11,622,480 |
| 2022-06-08 | $3.72 | $3.72 | $3.58 | $3.66 | $3.66 | 11,181,500 |
| 2022-06-07 | $3.72 | $3.74 | $3.63 | $3.69 | $3.69 | 12,169,980 |
| 2022-06-06 | $3.72 | $3.75 | $3.68 | $3.74 | $3.74 | 12,704,610 |
| 2022-06-02 | $3.67 | $3.72 | $3.63 | $3.70 | $3.70 | 11,291,000 |
| 2022-06-01 | $3.62 | $3.70 | $3.61 | $3.68 | $3.68 | 14,408,980 |
| 2022-05-31 | $3.58 | $3.66 | $3.57 | $3.64 | $3.64 | 13,103,640 |
| 2022-05-30 | $3.66 | $3.67 | $3.56 | $3.59 | $3.59 | 16,751,980 |
| 2022-05-27 | $3.63 | $3.85 | $3.58 | $3.62 | $3.62 | 32,028,610 |
| 2022-05-26 | $3.52 | $3.55 | $3.45 | $3.52 | $3.52 | 8,275,690 |
| 2022-05-25 | $3.43 | $3.51 | $3.41 | $3.50 | $3.50 | 8,938,980 |
| 2022-05-24 | $3.67 | $3.67 | $3.42 | $3.43 | $3.43 | 14,191,250 |
| 2022-05-23 | $3.59 | $3.65 | $3.57 | $3.64 | $3.64 | 10,734,930 |
| 2022-05-20 | $3.57 | $3.59 | $3.53 | $3.59 | $3.59 | 9,969,410 |
| 2022-05-19 | $3.52 | $3.57 | $3.49 | $3.55 | $3.55 | 9,083,980 |
| 2022-05-18 | $3.50 | $3.58 | $3.48 | $3.56 | $3.56 | 12,732,100 |
| 2022-05-17 | $3.52 | $3.55 | $3.44 | $3.51 | $3.51 | 9,801,950 |
| 2022-05-16 | $3.55 | $3.57 | $3.51 | $3.54 | $3.54 | 8,920,670 |
| 2022-05-13 | $3.53 | $3.56 | $3.48 | $3.55 | $3.55 | 9,590,320 |
| 2022-05-12 | $3.47 | $3.55 | $3.44 | $3.51 | $3.51 | 8,972,240 |
| 2022-05-11 | $3.53 | $3.61 | $3.48 | $3.49 | $3.49 | 14,520,640 |
| 2022-05-10 | $3.43 | $3.57 | $3.42 | $3.53 | $3.53 | 10,887,270 |
| 2022-05-09 | $3.46 | $3.53 | $3.42 | $3.48 | $3.48 | 9,218,060 |
| 2022-05-06 | $3.41 | $3.48 | $3.36 | $3.45 | $3.45 | 11,297,810 |
| 2022-05-05 | $3.47 | $3.55 | $3.46 | $3.51 | $3.51 | 14,144,130 |
| 2022-05-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-05-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-04-29 | $3.42 | $3.53 | $3.38 | $3.50 | $3.50 | 16,130,180 |
| 2022-04-28 | $3.43 | $3.49 | $3.32 | $3.38 | $3.38 | 10,919,660 |
| 2022-04-27 | $3.33 | $3.48 | $3.26 | $3.47 | $3.47 | 14,474,950 |
| 2022-04-26 | $3.51 | $3.57 | $3.34 | $3.36 | $3.36 | 18,179,930 |
| 2022-04-25 | $3.84 | $3.84 | $3.49 | $3.49 | $3.49 | 21,302,870 |
| 2022-04-22 | $3.88 | $3.98 | $3.84 | $3.87 | $3.87 | 11,896,200 |
| 2022-04-21 | $4.12 | $4.12 | $3.86 | $3.91 | $3.91 | 20,588,600 |
| 2022-04-20 | $4.22 | $4.24 | $4.09 | $4.10 | $4.10 | 14,742,420 |
| 2022-04-19 | $4.13 | $4.33 | $4.13 | $4.22 | $4.22 | 17,560,050 |
| 2022-04-18 | $4.06 | $4.18 | $3.98 | $4.18 | $4.18 | 15,528,300 |
| 2022-04-15 | $4.32 | $4.39 | $4.09 | $4.11 | $4.11 | 33,939,420 |
| 2022-04-14 | $4.40 | $4.60 | $4.35 | $4.42 | $4.42 | 36,625,800 |
| 2022-04-13 | $4.19 | $4.59 | $4.14 | $4.36 | $4.36 | 42,762,060 |
| 2022-04-12 | $4.12 | $4.24 | $4.05 | $4.23 | $4.23 | 20,222,310 |
| 2022-04-11 | $4.18 | $4.36 | $4.12 | $4.19 | $4.19 | 23,138,130 |
| 2022-04-08 | $4.40 | $4.42 | $4.16 | $4.19 | $4.19 | 32,572,520 |
| 2022-04-07 | $4.61 | $4.62 | $4.40 | $4.40 | $4.40 | 36,242,630 |
| 2022-04-06 | $4.59 | $4.67 | $4.57 | $4.64 | $4.64 | 35,584,500 |
| 2022-04-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2022-04-04 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2022-04-01 | $4.48 | $4.73 | $4.43 | $4.66 | $4.66 | 60,671,420 |
| 2022-03-31 | $4.41 | $4.57 | $4.33 | $4.51 | $4.51 | 34,382,120 |
| 2022-03-30 | $4.41 | $4.52 | $4.38 | $4.46 | $4.46 | 25,482,020 |
| 2022-03-29 | $4.46 | $4.58 | $4.42 | $4.43 | $4.43 | 32,990,510 |
| 2022-03-28 | $4.34 | $4.64 | $4.29 | $4.54 | $4.54 | 42,849,560 |
| 2022-03-25 | $4.47 | $4.51 | $4.37 | $4.37 | $4.37 | 26,587,990 |
| 2022-03-24 | $4.36 | $4.54 | $4.31 | $4.51 | $4.51 | 39,971,300 |
| 2022-03-23 | $4.43 | $4.47 | $4.38 | $4.40 | $4.40 | 18,979,430 |
| 2022-03-22 | $4.42 | $4.51 | $4.38 | $4.44 | $4.44 | 23,370,090 |
| 2022-03-21 | $4.46 | $4.47 | $4.36 | $4.46 | $4.46 | 28,489,590 |
| 2022-03-18 | $4.40 | $4.53 | $4.33 | $4.45 | $4.45 | 40,373,200 |
| 2022-03-17 | $4.34 | $4.43 | $4.28 | $4.41 | $4.41 | 39,146,460 |
| 2022-03-16 | $4.15 | $4.35 | $4.09 | $4.35 | $4.35 | 36,313,340 |
| 2022-03-15 | $4.19 | $4.37 | $4.03 | $4.08 | $4.08 | 23,052,280 |
| 2022-03-14 | $4.15 | $4.47 | $4.15 | $4.26 | $4.26 | 30,396,860 |
| 2022-03-11 | $4.12 | $4.19 | $4.04 | $4.19 | $4.19 | 16,393,560 |
| 2022-03-10 | $4.13 | $4.21 | $4.08 | $4.17 | $4.17 | 20,550,640 |
| 2022-03-09 | $4.13 | $4.13 | $3.82 | $4.02 | $4.02 | 17,208,150 |
| 2022-03-08 | $4.20 | $4.23 | $4.05 | $4.10 | $4.10 | 14,579,490 |
| 2022-03-07 | $4.26 | $4.32 | $4.16 | $4.21 | $4.21 | 12,753,700 |
| 2022-03-04 | $4.36 | $4.38 | $4.27 | $4.29 | $4.29 | 13,626,220 |
| 2022-03-03 | $4.45 | $4.48 | $4.37 | $4.38 | $4.38 | 14,995,730 |
| 2022-03-02 | $4.35 | $4.45 | $4.33 | $4.45 | $4.45 | 19,076,330 |
| 2022-03-01 | $4.37 | $4.40 | $4.32 | $4.39 | $4.39 | 16,662,360 |
| 2022-02-28 | $4.35 | $4.38 | $4.20 | $4.35 | $4.35 | 21,479,230 |
| 2022-02-25 | $4.44 | $4.48 | $4.34 | $4.39 | $4.39 | 33,848,700 |
| 2022-02-24 | $4.30 | $4.75 | $4.27 | $4.41 | $4.41 | 72,498,050 |
| 2022-02-23 | $4.22 | $4.32 | $4.16 | $4.32 | $4.32 | 24,763,600 |
| 2022-02-22 | $4.23 | $4.25 | $4.15 | $4.18 | $4.18 | 16,071,320 |
| 2022-02-21 | $4.12 | $4.27 | $4.09 | $4.26 | $4.26 | 21,520,040 |
| 2022-02-18 | $4.09 | $4.12 | $4.04 | $4.11 | $4.11 | 9,415,760 |
| 2022-02-17 | $4.15 | $4.19 | $4.09 | $4.10 | $4.10 | 13,811,400 |
| 2022-02-16 | $4.09 | $4.17 | $4.06 | $4.16 | $4.16 | 13,278,400 |
| 2022-02-15 | $4.10 | $4.12 | $4.01 | $4.06 | $4.06 | 9,642,010 |
| 2022-02-14 | $4.05 | $4.15 | $4.02 | $4.09 | $4.09 | 11,056,900 |
| 2022-02-11 | $4.13 | $4.16 | $4.05 | $4.06 | $4.06 | 13,124,980 |
| 2022-02-10 | $4.20 | $4.22 | $4.13 | $4.17 | $4.17 | 13,156,510 |
| 2022-02-09 | $4.12 | $4.22 | $4.10 | $4.20 | $4.20 | 14,456,600 |
| 2022-02-08 | $4.08 | $4.14 | $4.03 | $4.14 | $4.14 | 13,387,840 |
| 2022-02-07 | $4.13 | $4.14 | $4.02 | $4.06 | $4.06 | 12,713,760 |
| 2022-02-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-02-03 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-02-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-02-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-01-28 | $3.90 | $4.10 | $3.90 | $4.02 | $4.02 | 18,992,190 |
| 2022-01-27 | $4.01 | $4.03 | $3.86 | $3.87 | $3.87 | 15,942,950 |
| 2022-01-26 | $3.93 | $4.05 | $3.93 | $4.04 | $4.04 | 17,688,170 |
| 2022-01-25 | $4.15 | $4.17 | $3.88 | $3.88 | $3.88 | 24,253,290 |
| 2022-01-24 | $4.29 | $4.32 | $4.15 | $4.16 | $4.16 | 18,260,090 |
| 2022-01-21 | $4.36 | $4.42 | $4.26 | $4.28 | $4.28 | 19,012,080 |
| 2022-01-20 | $4.56 | $4.58 | $4.35 | $4.38 | $4.38 | 28,650,500 |
| 2022-01-19 | $4.46 | $4.59 | $4.45 | $4.57 | $4.57 | 35,274,740 |
| 2022-01-18 | $4.53 | $4.57 | $4.45 | $4.49 | $4.49 | 23,837,520 |
| 2022-01-17 | $4.32 | $4.56 | $4.27 | $4.53 | $4.53 | 40,605,520 |
| 2022-01-14 | $4.35 | $4.41 | $4.25 | $4.26 | $4.26 | 19,599,850 |
| 2022-01-13 | $4.49 | $4.49 | $4.34 | $4.36 | $4.36 | 20,503,050 |
| 2022-01-12 | $4.45 | $4.49 | $4.43 | $4.46 | $4.46 | 14,172,320 |
| 2022-01-11 | $4.53 | $4.59 | $4.42 | $4.42 | $4.42 | 24,051,800 |
| 2022-01-10 | $4.38 | $4.64 | $4.33 | $4.52 | $4.52 | 30,603,810 |
| 2022-01-07 | $4.54 | $4.59 | $4.41 | $4.43 | $4.43 | 20,895,570 |
| 2022-01-06 | $4.48 | $4.57 | $4.46 | $4.52 | $4.52 | 23,658,600 |
| 2022-01-05 | $4.50 | $4.53 | $4.40 | $4.52 | $4.52 | 27,839,660 |
| 2022-01-04 | $4.42 | $4.55 | $4.39 | $4.52 | $4.52 | 36,170,270 |
| 2022-01-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2021-12-31 | $4.45 | $4.48 | $4.38 | $4.39 | $4.39 | 20,718,690 |
| 2021-12-30 | $4.43 | $4.51 | $4.40 | $4.45 | $4.45 | 32,488,930 |
| 2021-12-29 | $4.36 | $4.49 | $4.33 | $4.44 | $4.44 | 35,935,920 |
| 2021-12-28 | $4.18 | $4.56 | $4.17 | $4.42 | $4.42 | 51,830,240 |
| 2021-12-27 | $4.10 | $4.21 | $4.10 | $4.18 | $4.18 | 17,127,210 |
| 2021-12-24 | $4.38 | $4.39 | $4.12 | $4.13 | $4.13 | 31,503,850 |
| 2021-12-23 | $4.46 | $4.46 | $4.35 | $4.36 | $4.36 | 19,956,680 |
| 2021-12-22 | $4.48 | $4.50 | $4.41 | $4.44 | $4.44 | 24,939,680 |
| 2021-12-21 | $4.36 | $4.48 | $4.33 | $4.47 | $4.47 | 27,002,940 |
| 2021-12-20 | $4.38 | $4.44 | $4.31 | $4.38 | $4.38 | 22,883,980 |
| 2021-12-17 | $4.51 | $4.52 | $4.38 | $4.39 | $4.39 | 36,005,560 |
| 2021-12-16 | $4.50 | $4.57 | $4.48 | $4.55 | $4.55 | 32,746,240 |
| 2021-12-15 | $4.46 | $4.67 | $4.43 | $4.57 | $4.57 | 49,904,940 |
| 2021-12-14 | $4.59 | $4.84 | $4.50 | $4.54 | $4.54 | 79,497,830 |
| 2021-12-13 | $4.38 | $4.46 | $4.33 | $4.44 | $4.44 | 26,284,820 |
| 2021-12-07 | $4.56 | $4.59 | $4.40 | $4.48 | $4.48 | 53,207,010 |
| 2021-12-06 | $4.69 | $4.74 | $4.44 | $4.60 | $4.60 | 70,732,390 |
| 2021-12-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 143,850,360 |
| 2021-12-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 152,870,140 |
| 2021-12-01 | $4.17 | $4.33 | $4.13 | $4.27 | $4.27 | 24,626,300 |
| 2021-11-30 | $4.13 | $4.30 | $4.12 | $4.17 | $4.17 | 25,192,940 |
| 2021-11-29 | $4.03 | $4.15 | $4.02 | $4.11 | $4.11 | 16,066,580 |
| 2021-11-26 | $4.18 | $4.19 | $4.09 | $4.10 | $4.10 | 22,415,080 |
| 2021-11-25 | $4.27 | $4.36 | $4.13 | $4.21 | $4.21 | 30,957,180 |
| 2021-11-24 | $4.43 | $4.49 | $4.20 | $4.24 | $4.24 | 49,116,730 |
| 2021-11-23 | $4.15 | $4.27 | $4.13 | $4.19 | $4.19 | 23,133,790 |
| 2021-11-22 | $4.17 | $4.21 | $4.10 | $4.16 | $4.16 | 17,873,120 |
| 2021-11-19 | $4.09 | $4.22 | $4.06 | $4.17 | $4.17 | 26,999,370 |
| 2021-11-18 | $4.15 | $4.19 | $4.04 | $4.05 | $4.05 | 20,722,280 |
| 2021-11-17 | $4.00 | $4.23 | $4.00 | $4.16 | $4.16 | 32,696,620 |
| 2021-11-16 | $4.09 | $4.10 | $3.97 | $3.98 | $3.98 | 19,582,780 |
| 2021-11-15 | $4.06 | $4.10 | $3.97 | $4.08 | $4.08 | 24,159,040 |
| 2021-11-12 | $3.99 | $4.04 | $3.94 | $4.04 | $4.04 | 20,178,140 |
| 2021-11-11 | $3.90 | $4.03 | $3.88 | $3.97 | $3.97 | 22,993,930 |
| 2021-11-10 | $3.80 | $3.94 | $3.80 | $3.92 | $3.92 | 21,118,460 |
| 2021-11-09 | $3.85 | $3.88 | $3.80 | $3.83 | $3.83 | 15,131,990 |
| 2021-11-08 | $3.69 | $3.93 | $3.69 | $3.87 | $3.87 | 25,877,650 |
| 2021-11-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 42,045,260 |
| 2021-11-04 | $3.66 | $3.71 | $3.64 | $3.70 | $3.70 | 10,073,710 |
| 2021-11-03 | $3.60 | $3.66 | $3.57 | $3.66 | $3.66 | 9,874,480 |
| 2021-11-02 | $3.66 | $3.72 | $3.54 | $3.62 | $3.62 | 12,552,390 |
| 2021-11-01 | $3.60 | $3.71 | $3.59 | $3.68 | $3.68 | 12,439,060 |
| 2021-10-29 | $3.46 | $3.64 | $3.46 | $3.61 | $3.61 | 14,467,150 |
| 2021-10-28 | $3.53 | $3.59 | $3.45 | $3.46 | $3.46 | 12,514,760 |
| 2021-10-27 | $3.66 | $3.68 | $3.53 | $3.55 | $3.55 | 13,488,330 |
| 2021-10-26 | $3.68 | $3.75 | $3.64 | $3.69 | $3.69 | 10,588,460 |
| 2021-10-25 | $3.70 | $3.72 | $3.61 | $3.65 | $3.65 | 10,449,840 |
| 2021-10-22 | $3.82 | $3.82 | $3.69 | $3.70 | $3.70 | 12,682,020 |
| 2021-10-21 | $3.81 | $3.87 | $3.76 | $3.80 | $3.80 | 13,073,980 |
| 2021-10-20 | $3.85 | $3.93 | $3.84 | $3.85 | $3.85 | 16,649,220 |
| 2021-10-19 | $3.84 | $3.90 | $3.78 | $3.80 | $3.80 | 12,671,040 |
| 2021-10-18 | $3.77 | $3.87 | $3.76 | $3.86 | $3.86 | 10,054,950 |
| 2021-10-15 | $3.96 | $3.97 | $3.78 | $3.79 | $3.79 | 13,033,650 |
| 2021-10-14 | $3.81 | $4.04 | $3.78 | $3.93 | $3.93 | 25,100,430 |
| 2021-10-13 | $3.79 | $3.83 | $3.70 | $3.79 | $3.79 | 9,431,140 |
| 2021-10-12 | $3.92 | $3.93 | $3.70 | $3.77 | $3.77 | 17,030,710 |
| 2021-10-11 | $4.01 | $4.02 | $3.88 | $3.92 | $3.92 | 12,603,940 |
| 2021-09-30 | $3.75 | $3.85 | $3.75 | $3.83 | $3.83 | 11,510,320 |
| 2021-09-29 | $3.89 | $3.90 | $3.73 | $3.74 | $3.74 | 13,610,370 |
| 2021-09-28 | $3.92 | $3.95 | $3.85 | $3.90 | $3.90 | 11,909,180 |
| 2021-09-27 | $4.10 | $4.12 | $3.84 | $3.91 | $3.91 | 20,136,330 |
| 2021-09-24 | $4.30 | $4.32 | $4.06 | $4.08 | $4.08 | 27,662,950 |
| 2021-09-23 | $4.30 | $4.45 | $4.25 | $4.34 | $4.34 | 24,275,180 |
| 2021-09-22 | $4.30 | $4.36 | $4.19 | $4.28 | $4.28 | 30,036,490 |
| 2021-09-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2021-09-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2021-09-17 | $4.72 | $4.74 | $4.31 | $4.42 | $4.42 | 51,559,800 |
| 2021-09-16 | $4.79 | $4.84 | $4.65 | $4.66 | $4.66 | 46,795,500 |
| 2021-09-15 | $4.57 | $4.84 | $4.53 | $4.79 | $4.79 | 56,424,260 |
| 2021-09-14 | $4.47 | $4.74 | $4.38 | $4.62 | $4.62 | 49,765,080 |
| 2021-09-13 | $4.45 | $4.47 | $4.37 | $4.44 | $4.44 | 21,087,660 |
| 2021-09-09 | $4.71 | $4.85 | $4.54 | $4.60 | $4.60 | 40,775,740 |
| 2021-09-08 | $4.53 | $4.73 | $4.48 | $4.68 | $4.68 | 41,343,190 |
| 2021-09-07 | $4.53 | $4.78 | $4.51 | $4.58 | $4.58 | 42,616,510 |
| 2021-09-06 | $4.40 | $4.54 | $4.35 | $4.51 | $4.51 | 28,307,580 |
| 2021-09-03 | $4.54 | $4.68 | $4.38 | $4.41 | $4.41 | 29,979,110 |
| 2021-09-02 | $4.33 | $4.50 | $4.27 | $4.48 | $4.48 | 25,594,550 |
| 2021-09-01 | $4.44 | $4.52 | $4.21 | $4.34 | $4.34 | 31,742,510 |
| 2021-08-31 | $4.49 | $4.52 | $4.22 | $4.40 | $4.40 | 43,934,160 |
| 2021-08-30 | $4.67 | $4.73 | $4.57 | $4.63 | $4.63 | 30,758,150 |
| 2021-08-27 | $4.65 | $4.75 | $4.53 | $4.62 | $4.62 | 45,183,530 |
| 2021-08-26 | $4.64 | $4.81 | $4.57 | $4.66 | $4.66 | 49,612,210 |
| 2021-08-25 | $4.75 | $4.80 | $4.63 | $4.66 | $4.66 | 43,219,530 |
| 2021-08-24 | $4.83 | $4.94 | $4.71 | $4.75 | $4.75 | 88,986,150 |
| 2021-08-23 | $4.20 | $4.99 | $4.20 | $4.76 | $4.76 | 97,486,590 |
| 2021-08-20 | $4.09 | $4.21 | $4.01 | $4.17 | $4.17 | 21,455,290 |
| 2021-08-19 | $4.20 | $4.21 | $4.07 | $4.11 | $4.11 | 19,325,820 |
| 2021-08-18 | $4.29 | $4.29 | $4.16 | $4.20 | $4.20 | 19,122,860 |
| 2021-08-17 | $4.38 | $4.42 | $4.17 | $4.19 | $4.19 | 30,932,450 |
| 2021-08-16 | $4.41 | $4.53 | $4.33 | $4.38 | $4.38 | 25,908,830 |
| 2021-08-13 | $4.41 | $4.49 | $4.39 | $4.42 | $4.42 | 28,082,700 |
| 2021-08-12 | $4.52 | $4.52 | $4.40 | $4.48 | $4.48 | 36,140,950 |
| 2021-08-11 | $4.40 | $4.60 | $4.38 | $4.53 | $4.53 | 48,008,290 |
| 2021-08-10 | $4.33 | $4.58 | $4.25 | $4.43 | $4.43 | 46,052,920 |
| 2021-08-09 | $4.29 | $4.46 | $4.19 | $4.34 | $4.34 | 40,106,320 |
| 2021-08-06 | $4.23 | $4.28 | $4.16 | $4.27 | $4.27 | 26,311,900 |
| 2021-08-05 | $4.22 | $4.26 | $4.14 | $4.23 | $4.23 | 29,813,350 |
| 2021-08-04 | $4.18 | $4.40 | $4.18 | $4.25 | $4.25 | 42,158,870 |
| 2021-08-03 | $4.33 | $4.43 | $4.17 | $4.23 | $4.23 | 57,450,020 |
| 2021-08-02 | $3.83 | $4.63 | $3.80 | $4.27 | $4.27 | 71,603,000 |
| 2021-07-30 | $3.70 | $3.89 | $3.66 | $3.87 | $3.87 | 29,040,830 |
| 2021-07-29 | $3.55 | $3.84 | $3.55 | $3.70 | $3.70 | 21,625,380 |
| 2021-07-28 | $3.75 | $3.78 | $3.46 | $3.51 | $3.51 | 20,785,790 |
| 2021-07-27 | $3.88 | $3.89 | $3.73 | $3.74 | $3.74 | 17,486,400 |
| 2021-07-26 | $3.82 | $3.89 | $3.74 | $3.86 | $3.86 | 17,806,890 |
| 2021-07-23 | $3.99 | $4.01 | $3.83 | $3.83 | $3.83 | 22,533,050 |
| 2021-07-22 | $3.97 | $4.09 | $3.94 | $3.98 | $3.98 | 24,410,490 |
| 2021-07-21 | $3.82 | $4.03 | $3.82 | $4.00 | $4.00 | 28,259,760 |
| 2021-07-20 | $3.78 | $3.88 | $3.72 | $3.85 | $3.85 | 18,950,490 |
| 2021-07-19 | $4.03 | $4.03 | $3.79 | $3.80 | $3.80 | 31,142,530 |
| 2021-07-16 | $4.02 | $4.09 | $4.01 | $4.03 | $4.03 | 18,744,880 |
| 2021-07-15 | $4.11 | $4.11 | $3.98 | $4.03 | $4.03 | 19,665,120 |
| 2021-07-14 | $4.22 | $4.23 | $4.11 | $4.11 | $4.11 | 25,197,560 |
| 2021-07-13 | $4.12 | $4.27 | $4.00 | $4.26 | $4.26 | 50,695,720 |
| 2021-07-12 | $4.12 | $4.18 | $4.08 | $4.12 | $4.12 | 35,099,850 |
| 2021-07-08 | $4.42 | $4.65 | $4.21 | $4.23 | $4.23 | 73,087,230 |
| 2021-07-07 | $4.10 | $4.66 | $4.06 | $4.44 | $4.44 | 100,234,620 |
| 2021-07-06 | $4.07 | $4.16 | $3.98 | $4.04 | $4.04 | 44,124,160 |
| 2021-07-05 | $3.75 | $4.12 | $3.72 | $4.09 | $4.09 | 58,485,140 |
| 2021-07-02 | $3.75 | $3.87 | $3.74 | $3.77 | $3.77 | 21,780,040 |
| 2021-07-01 | $3.99 | $4.00 | $3.76 | $3.77 | $3.77 | 29,351,630 |
| 2021-06-30 | $3.97 | $3.98 | $3.88 | $3.97 | $3.97 | 46,665,320 |
| 2021-06-29 | $3.70 | $4.12 | $3.70 | $4.04 | $4.04 | 70,361,490 |
| 2021-06-28 | $3.64 | $3.90 | $3.58 | $3.76 | $3.76 | 27,831,790 |
| 2021-06-25 | $3.65 | $3.70 | $3.61 | $3.64 | $3.64 | 15,587,750 |
| 2021-06-24 | $3.74 | $3.78 | $3.64 | $3.65 | $3.65 | 23,845,340 |
| 2021-06-23 | $3.96 | $3.96 | $3.78 | $3.79 | $3.79 | 23,407,130 |
| 2021-06-22 | $3.78 | $3.98 | $3.76 | $3.89 | $3.89 | 36,074,680 |
| 2021-06-21 | $3.85 | $3.85 | $3.73 | $3.80 | $3.80 | 36,382,440 |
| 2021-06-18 | $3.86 | $3.93 | $3.81 | $3.90 | $3.90 | 30,840,750 |
| 2021-06-17 | $3.84 | $4.06 | $3.76 | $3.95 | $3.95 | 46,883,290 |
| 2021-06-16 | $3.70 | $3.96 | $3.69 | $3.88 | $3.88 | 46,026,390 |
| 2021-06-15 | $3.63 | $3.79 | $3.49 | $3.75 | $3.75 | 34,261,820 |
| 2021-06-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-06-11 | $3.60 | $3.66 | $3.57 | $3.61 | $3.61 | 21,061,420 |
| 2021-06-10 | $3.56 | $3.65 | $3.51 | $3.62 | $3.62 | 29,768,170 |
| 2021-06-09 | $3.46 | $3.75 | $3.45 | $3.58 | $3.58 | 38,719,320 |
| 2021-06-08 | $3.45 | $3.48 | $3.40 | $3.47 | $3.47 | 15,717,770 |
| 2021-06-07 | $3.38 | $3.45 | $3.37 | $3.45 | $3.45 | 11,371,020 |
| 2021-06-04 | $3.35 | $3.39 | $3.32 | $3.39 | $3.39 | 9,320,200 |
| 2021-06-03 | $3.35 | $3.40 | $3.34 | $3.35 | $3.35 | 8,903,740 |
| 2021-06-02 | $3.45 | $3.49 | $3.34 | $3.35 | $3.35 | 16,275,370 |
| 2021-06-01 | $3.41 | $3.56 | $3.37 | $3.45 | $3.45 | 19,901,850 |
| 2021-05-31 | $3.32 | $3.44 | $3.30 | $3.40 | $3.40 | 17,133,970 |
| 2021-05-28 | $3.37 | $3.38 | $3.30 | $3.31 | $3.31 | 10,762,710 |
| 2021-05-27 | $3.33 | $3.41 | $3.31 | $3.37 | $3.37 | 13,481,320 |
| 2021-05-26 | $3.27 | $3.36 | $3.26 | $3.33 | $3.33 | 11,956,550 |
| 2021-05-25 | $3.29 | $3.29 | $3.23 | $3.27 | $3.27 | 9,243,670 |
| 2021-05-24 | $3.28 | $3.29 | $3.24 | $3.29 | $3.29 | 6,971,690 |
| 2021-05-21 | $3.27 | $3.31 | $3.25 | $3.26 | $3.26 | 8,254,210 |
| 2021-05-20 | $3.29 | $3.33 | $3.25 | $3.26 | $3.26 | 8,656,800 |
| 2021-05-19 | $3.33 | $3.35 | $3.29 | $3.32 | $3.32 | 6,808,420 |
| 2021-05-18 | $3.30 | $3.34 | $3.25 | $3.33 | $3.33 | 8,774,090 |
| 2021-05-17 | $3.44 | $3.45 | $3.31 | $3.34 | $3.34 | 14,471,240 |
| 2021-05-14 | $3.30 | $3.47 | $3.28 | $3.44 | $3.44 | 22,716,580 |
| 2021-05-13 | $3.25 | $3.35 | $3.24 | $3.29 | $3.29 | 10,066,800 |
| 2021-05-12 | $3.28 | $3.30 | $3.23 | $3.28 | $3.28 | 10,348,140 |
| 2021-05-11 | $3.28 | $3.32 | $3.26 | $3.31 | $3.31 | 9,046,290 |
| 2021-05-10 | $3.25 | $3.32 | $3.21 | $3.31 | $3.31 | 12,759,690 |
| 2021-05-07 | $3.53 | $3.53 | $3.31 | $3.33 | $3.33 | 19,919,220 |
| 2021-05-06 | $3.14 | $3.23 | $3.13 | $3.23 | $3.23 | 8,850,620 |
| 2021-05-05 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2021-05-04 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2021-04-30 | $3.27 | $3.32 | $3.15 | $3.17 | $3.17 | 11,438,740 |
| 2021-04-29 | $3.22 | $3.34 | $3.19 | $3.28 | $3.28 | 10,771,570 |
| 2021-04-28 | $3.22 | $3.30 | $3.21 | $3.25 | $3.25 | 8,123,770 |
| 2021-04-27 | $3.29 | $3.32 | $3.19 | $3.23 | $3.23 | 11,376,970 |
| 2021-04-26 | $3.34 | $3.37 | $3.29 | $3.31 | $3.31 | 8,782,440 |
| 2021-04-23 | $3.42 | $3.42 | $3.31 | $3.33 | $3.33 | 13,174,700 |
| 2021-04-22 | $3.40 | $3.48 | $3.39 | $3.41 | $3.41 | 12,100,470 |
| 2021-04-21 | $3.48 | $3.53 | $3.41 | $3.43 | $3.43 | 19,420,890 |
| 2021-04-20 | $3.52 | $3.69 | $3.50 | $3.58 | $3.58 | 30,690,310 |
| 2021-04-19 | $3.50 | $3.56 | $3.49 | $3.53 | $3.53 | 16,746,890 |
| 2021-04-16 | $3.38 | $3.53 | $3.36 | $3.49 | $3.49 | 20,005,500 |
| 2021-04-15 | $3.46 | $3.48 | $3.37 | $3.38 | $3.38 | 12,055,460 |
| 2021-04-14 | $3.36 | $3.50 | $3.33 | $3.45 | $3.45 | 20,241,680 |
| 2021-04-13 | $3.42 | $3.43 | $3.36 | $3.37 | $3.37 | 11,576,550 |
| 2021-04-12 | $3.48 | $3.48 | $3.36 | $3.39 | $3.39 | 16,526,020 |
| 2021-04-09 | $3.53 | $3.56 | $3.42 | $3.48 | $3.48 | 23,313,450 |
| 2021-04-08 | $3.65 | $3.67 | $3.57 | $3.57 | $3.57 | 18,266,660 |
| 2021-04-07 | $3.67 | $3.67 | $3.60 | $3.65 | $3.65 | 17,109,300 |
| 2021-04-06 | $3.57 | $3.69 | $3.56 | $3.67 | $3.67 | 18,797,130 |
| 2021-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-04-02 | $3.70 | $3.71 | $3.57 | $3.61 | $3.61 | 20,324,130 |
| 2021-04-01 | $3.61 | $3.72 | $3.55 | $3.67 | $3.67 | 24,722,760 |
| 2021-03-31 | $3.62 | $3.74 | $3.60 | $3.66 | $3.66 | 27,841,590 |
| 2021-03-30 | $3.78 | $3.80 | $3.61 | $3.66 | $3.66 | 37,272,250 |
| 2021-03-29 | $3.90 | $3.93 | $3.73 | $3.79 | $3.79 | 47,357,210 |
| 2021-03-26 | $3.91 | $4.00 | $3.77 | $3.91 | $3.91 | 57,954,530 |
| 2021-03-25 | $4.15 | $4.15 | $3.79 | $4.04 | $4.04 | 116,911,620 |
| 2021-03-24 | $3.38 | $3.98 | $3.38 | $3.98 | $3.98 | 86,499,350 |
| 2021-03-23 | $3.45 | $3.46 | $3.27 | $3.32 | $3.32 | 21,778,710 |
| 2021-03-22 | $3.49 | $3.57 | $3.39 | $3.45 | $3.45 | 34,744,470 |
| 2021-03-19 | $3.43 | $3.63 | $3.43 | $3.53 | $3.53 | 38,442,380 |
| 2021-03-18 | $3.30 | $3.65 | $3.28 | $3.51 | $3.51 | 51,701,450 |
| 2021-03-17 | $3.29 | $3.35 | $3.25 | $3.32 | $3.32 | 14,312,690 |
| 2021-03-16 | $3.19 | $3.31 | $3.17 | $3.30 | $3.30 | 16,578,980 |
| 2021-03-15 | $3.23 | $3.23 | $3.15 | $3.19 | $3.19 | 10,627,460 |
| 2021-03-12 | $3.25 | $3.31 | $3.18 | $3.19 | $3.19 | 12,674,150 |
| 2021-03-11 | $3.08 | $3.28 | $3.08 | $3.25 | $3.25 | 18,607,720 |
| 2021-03-10 | $3.34 | $3.37 | $3.11 | $3.11 | $3.11 | 21,745,220 |
| 2021-03-09 | $3.49 | $3.50 | $3.28 | $3.30 | $3.30 | 22,919,550 |
| 2021-03-08 | $3.54 | $3.64 | $3.47 | $3.47 | $3.47 | 21,937,620 |
| 2021-03-05 | $3.40 | $3.55 | $3.36 | $3.54 | $3.54 | 29,010,580 |
| 2021-03-04 | $3.40 | $3.46 | $3.37 | $3.40 | $3.40 | 14,711,220 |
| 2021-03-03 | $3.43 | $3.49 | $3.38 | $3.43 | $3.43 | 15,170,740 |
| 2021-03-02 | $3.54 | $3.58 | $3.43 | $3.45 | $3.45 | 16,479,990 |
| 2021-03-01 | $3.39 | $3.54 | $3.39 | $3.53 | $3.53 | 25,253,080 |
| 2021-02-26 | $3.35 | $3.66 | $3.31 | $3.45 | $3.45 | 33,173,150 |
| 2021-02-25 | $3.49 | $3.50 | $3.35 | $3.38 | $3.38 | 15,527,280 |
| 2021-02-24 | $3.36 | $3.54 | $3.36 | $3.44 | $3.44 | 20,743,040 |
| 2021-02-23 | $3.46 | $3.58 | $3.34 | $3.35 | $3.35 | 17,634,270 |
| 2021-02-22 | $3.46 | $3.59 | $3.45 | $3.51 | $3.51 | 21,925,790 |
| 2021-02-19 | $3.24 | $3.44 | $3.24 | $3.44 | $3.44 | 18,381,420 |
| 2021-02-18 | $3.09 | $3.29 | $3.09 | $3.25 | $3.25 | 19,325,510 |
| 2021-02-17 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-02-16 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-02-15 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-02-12 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-02-11 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-02-10 | $3.07 | $3.16 | $3.03 | $3.07 | $3.07 | 11,949,170 |
| 2021-02-09 | $3.03 | $3.10 | $3.00 | $3.08 | $3.08 | 11,356,750 |
| 2021-02-08 | $3.03 | $3.07 | $2.90 | $3.05 | $3.05 | 14,108,290 |
| 2021-02-05 | $3.06 | $3.21 | $3.02 | $3.03 | $3.03 | 12,406,090 |
| 2021-02-04 | $3.12 | $3.24 | $3.01 | $3.09 | $3.09 | 17,480,580 |
| 2021-02-03 | $3.21 | $3.29 | $3.11 | $3.12 | $3.12 | 19,842,990 |
| 2021-02-02 | $3.31 | $3.48 | $3.21 | $3.26 | $3.26 | 27,698,380 |
| 2021-02-01 | $3.01 | $3.42 | $3.00 | $3.26 | $3.26 | 28,416,780 |
| 2021-01-29 | $3.59 | $3.60 | $3.39 | $3.44 | $3.44 | 12,935,830 |
| 2021-01-28 | $3.60 | $3.75 | $3.53 | $3.55 | $3.55 | 14,235,850 |
| 2021-01-27 | $3.64 | $3.71 | $3.62 | $3.64 | $3.64 | 8,821,300 |
| 2021-01-26 | $3.62 | $3.78 | $3.62 | $3.68 | $3.68 | 11,344,660 |
| 2021-01-25 | $3.72 | $3.83 | $3.65 | $3.69 | $3.69 | 13,309,450 |
| 2021-01-22 | $3.91 | $3.92 | $3.77 | $3.79 | $3.79 | 12,078,750 |
| 2021-01-21 | $3.86 | $3.96 | $3.79 | $3.91 | $3.91 | 15,213,160 |
| 2021-01-20 | $3.91 | $3.95 | $3.83 | $3.85 | $3.85 | 11,822,110 |
| 2021-01-19 | $3.87 | $3.95 | $3.83 | $3.91 | $3.91 | 13,002,940 |
| 2021-01-18 | $3.80 | $3.88 | $3.75 | $3.87 | $3.87 | 13,840,990 |
| 2021-01-15 | $3.67 | $3.85 | $3.66 | $3.78 | $3.78 | 18,054,720 |
| 2021-01-14 | $3.68 | $3.73 | $3.58 | $3.67 | $3.67 | 14,312,060 |
| 2021-01-13 | $3.68 | $3.76 | $3.62 | $3.68 | $3.68 | 16,478,630 |
| 2021-01-12 | $3.70 | $3.87 | $3.65 | $3.73 | $3.73 | 16,407,850 |
| 2021-01-11 | $3.90 | $3.91 | $3.67 | $3.70 | $3.70 | 19,864,760 |
| 2021-01-08 | $3.81 | $4.00 | $3.65 | $3.91 | $3.91 | 24,344,880 |
| 2021-01-07 | $4.05 | $4.05 | $3.79 | $3.83 | $3.83 | 21,417,880 |
| 2021-01-06 | $4.10 | $4.13 | $3.98 | $4.03 | $4.03 | 14,670,250 |
| 2021-01-05 | $4.20 | $4.20 | $4.07 | $4.13 | $4.13 | 15,909,210 |
| 2021-01-04 | $4.17 | $4.26 | $4.17 | $4.22 | $4.22 | 14,852,230 |
| 2021-01-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-12-31 | $4.11 | $4.20 | $4.11 | $4.17 | $4.17 | 11,232,140 |
| 2020-12-30 | $4.10 | $4.16 | $4.05 | $4.13 | $4.13 | 12,514,040 |
| 2020-12-29 | $4.00 | $4.24 | $3.97 | $4.09 | $4.09 | 21,274,750 |
| 2020-12-28 | $3.96 | $4.04 | $3.90 | $3.98 | $3.98 | 19,795,990 |
| 2020-12-25 | $4.06 | $4.20 | $4.02 | $4.02 | $4.02 | 17,951,710 |
| 2020-12-24 | $4.22 | $4.27 | $4.05 | $4.07 | $4.07 | 27,805,080 |
| 2020-12-23 | $4.29 | $4.45 | $4.25 | $4.28 | $4.28 | 18,270,560 |
| 2020-12-22 | $4.49 | $4.49 | $4.29 | $4.31 | $4.31 | 15,717,280 |
| 2020-12-21 | $4.46 | $4.53 | $4.44 | $4.46 | $4.46 | 10,916,170 |
| 2020-12-18 | $4.62 | $4.62 | $4.42 | $4.48 | $4.48 | 11,167,330 |
| 2020-12-17 | $4.48 | $4.60 | $4.35 | $4.56 | $4.56 | 14,155,470 |
| 2020-12-16 | $4.65 | $4.65 | $4.48 | $4.48 | $4.48 | 10,321,750 |
| 2020-12-15 | $4.66 | $4.72 | $4.56 | $4.62 | $4.62 | 8,394,120 |
| 2020-12-14 | $4.61 | $4.70 | $4.50 | $4.68 | $4.68 | 9,857,550 |
| 2020-12-11 | $4.77 | $4.82 | $4.52 | $4.60 | $4.60 | 18,735,610 |
| 2020-12-10 | $4.74 | $4.84 | $4.74 | $4.77 | $4.77 | 10,397,270 |
| 2020-12-09 | $5.07 | $5.07 | $4.76 | $4.77 | $4.77 | 21,112,820 |
| 2020-12-08 | $5.00 | $5.06 | $5.00 | $5.03 | $5.03 | 7,707,120 |
| 2020-12-07 | $5.09 | $5.12 | $5.01 | $5.01 | $5.01 | 15,932,310 |
| 2020-12-04 | $5.21 | $5.22 | $5.12 | $5.14 | $5.14 | 12,538,040 |
| 2020-12-03 | $5.30 | $5.30 | $5.21 | $5.22 | $5.22 | 13,366,310 |
| 2020-12-02 | $5.30 | $5.32 | $5.23 | $5.30 | $5.30 | 12,080,940 |
| 2020-12-01 | $5.20 | $5.34 | $5.17 | $5.31 | $5.31 | 18,329,760 |
| 2020-11-30 | $5.18 | $5.23 | $5.11 | $5.18 | $5.18 | 12,875,060 |
| 2020-11-27 | $5.15 | $5.20 | $5.09 | $5.15 | $5.15 | 9,963,990 |
| 2020-11-26 | $5.07 | $5.14 | $5.05 | $5.13 | $5.13 | 10,608,920 |
| 2020-11-25 | $5.26 | $5.29 | $5.11 | $5.12 | $5.12 | 17,798,060 |
| 2020-11-24 | $5.23 | $5.35 | $5.20 | $5.26 | $5.26 | 16,551,910 |
| 2020-11-23 | $5.27 | $5.28 | $5.15 | $5.21 | $5.21 | 15,890,940 |
| 2020-11-20 | $5.31 | $5.33 | $5.20 | $5.26 | $5.26 | 16,357,250 |
| 2020-11-19 | $5.33 | $5.42 | $5.29 | $5.33 | $5.33 | 15,699,420 |
| 2020-11-18 | $5.16 | $5.45 | $5.13 | $5.35 | $5.35 | 25,202,610 |
| 2020-11-17 | $5.28 | $5.29 | $5.11 | $5.17 | $5.17 | 21,298,200 |
| 2020-11-16 | $5.50 | $5.53 | $5.24 | $5.29 | $5.29 | 26,970,180 |
| 2020-11-13 | $5.47 | $5.57 | $5.40 | $5.48 | $5.48 | 21,033,410 |
| 2020-11-12 | $5.67 | $5.71 | $5.52 | $5.56 | $5.56 | 23,119,160 |
| 2020-11-11 | $5.78 | $5.92 | $5.65 | $5.65 | $5.65 | 26,675,740 |
| 2020-11-10 | $6.13 | $6.13 | $5.76 | $5.81 | $5.81 | 40,776,580 |
| 2020-11-09 | $6.10 | $6.24 | $6.04 | $6.13 | $6.13 | 44,889,940 |
| 2020-11-06 | $6.44 | $6.45 | $6.01 | $6.10 | $6.10 | 51,043,610 |
| 2020-11-05 | $6.30 | $6.65 | $6.27 | $6.37 | $6.37 | 66,145,600 |
| 2020-11-04 | $6.12 | $6.58 | $6.01 | $6.38 | $6.38 | 87,029,630 |
| 2020-11-03 | $6.02 | $6.18 | $5.97 | $6.12 | $6.12 | 63,810,690 |
| 2020-11-02 | $5.54 | $6.30 | $5.50 | $6.15 | $6.15 | 80,008,090 |
| 2020-10-30 | $5.78 | $5.98 | $5.55 | $5.60 | $5.60 | 42,835,240 |
| 2020-10-29 | $5.83 | $5.95 | $5.73 | $5.76 | $5.76 | 43,408,350 |
| 2020-10-28 | $5.79 | $6.05 | $5.56 | $6.00 | $6.00 | 58,457,370 |
| 2020-10-27 | $5.86 | $5.95 | $5.73 | $5.85 | $5.85 | 38,751,010 |
| 2020-10-26 | $5.64 | $6.04 | $5.56 | $5.93 | $5.93 | 55,896,990 |
| 2020-10-23 | $5.63 | $5.86 | $5.60 | $5.63 | $5.63 | 40,023,210 |
| 2020-10-22 | $5.52 | $5.72 | $5.38 | $5.61 | $5.61 | 32,245,120 |
| 2020-10-21 | $5.69 | $5.71 | $5.50 | $5.56 | $5.56 | 29,773,670 |
| 2020-10-20 | $5.51 | $5.77 | $5.42 | $5.74 | $5.74 | 47,634,270 |
| 2020-10-19 | $5.63 | $5.63 | $5.41 | $5.50 | $5.50 | 24,334,530 |
| 2020-10-16 | $5.48 | $5.60 | $5.38 | $5.58 | $5.58 | 25,307,650 |
| 2020-10-15 | $5.50 | $5.64 | $5.47 | $5.50 | $5.50 | 29,862,020 |
| 2020-10-14 | $5.55 | $5.64 | $5.43 | $5.48 | $5.48 | 29,892,470 |
| 2020-10-13 | $5.45 | $5.62 | $5.35 | $5.58 | $5.58 | 39,491,370 |
| 2020-10-12 | $5.27 | $5.49 | $5.23 | $5.48 | $5.48 | 33,263,410 |
| 2020-10-09 | $5.13 | $5.27 | $5.11 | $5.22 | $5.22 | 25,272,530 |
| 2020-10-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-30 | $5.06 | $5.12 | $4.98 | $5.03 | $5.03 | 19,738,810 |
| 2020-09-29 | $5.13 | $5.16 | $5.03 | $5.06 | $5.06 | 17,885,260 |
| 2020-09-28 | $5.22 | $5.24 | $5.05 | $5.07 | $5.07 | 19,857,730 |
| 2020-09-25 | $5.25 | $5.27 | $5.11 | $5.17 | $5.17 | 20,851,100 |
| 2020-09-24 | $5.50 | $5.51 | $5.18 | $5.19 | $5.19 | 42,458,830 |
| 2020-09-23 | $5.54 | $5.63 | $5.49 | $5.57 | $5.57 | 29,395,810 |
| 2020-09-22 | $5.65 | $5.67 | $5.49 | $5.51 | $5.51 | 33,935,150 |
| 2020-09-21 | $5.75 | $5.86 | $5.63 | $5.74 | $5.74 | 37,372,510 |
| 2020-09-18 | $5.85 | $5.85 | $5.46 | $5.73 | $5.73 | 71,125,060 |
| 2020-09-17 | $5.83 | $5.99 | $5.76 | $5.94 | $5.94 | 40,639,540 |
| 2020-09-16 | $5.88 | $6.12 | $5.78 | $5.89 | $5.89 | 50,280,720 |
| 2020-09-15 | $6.05 | $6.33 | $5.88 | $5.96 | $5.96 | 72,413,420 |
| 2020-09-14 | $5.71 | $6.07 | $5.70 | $6.00 | $6.00 | 62,085,930 |
| 2020-09-11 | $5.38 | $5.76 | $5.30 | $5.65 | $5.65 | 52,712,270 |
| 2020-09-10 | $6.78 | $6.78 | $5.38 | $5.52 | $5.52 | 107,580,160 |
| 2020-09-09 | $6.92 | $7.74 | $6.65 | $6.71 | $6.71 | 162,753,460 |
| 2020-09-08 | $6.80 | $7.28 | $6.51 | $7.16 | $7.16 | 127,399,490 |
| 2020-09-07 | $6.72 | $7.08 | $6.65 | $6.92 | $6.92 | 132,425,820 |
| 2020-09-04 | $6.15 | $6.75 | $6.13 | $6.65 | $6.65 | 109,988,400 |
| 2020-09-03 | $6.80 | $6.91 | $6.31 | $6.45 | $6.45 | 158,174,520 |
| 2020-09-02 | $6.40 | $7.72 | $6.34 | $7.00 | $7.00 | 282,074,820 |
| 2020-09-01 | $5.55 | $6.59 | $5.41 | $6.59 | $6.59 | 225,948,960 |
| 2020-08-31 | $5.67 | $5.67 | $5.47 | $5.49 | $5.49 | 35,267,940 |
| 2020-08-28 | $5.59 | $5.71 | $5.47 | $5.64 | $5.64 | 43,513,390 |
| 2020-08-27 | $5.18 | $5.87 | $5.16 | $5.71 | $5.71 | 73,580,020 |
| 2020-08-26 | $5.44 | $5.54 | $5.18 | $5.23 | $5.23 | 28,516,830 |
| 2020-08-25 | $5.17 | $5.45 | $5.10 | $5.36 | $5.36 | 34,739,840 |
| 2020-08-24 | $5.07 | $5.22 | $4.93 | $5.17 | $5.17 | 16,805,290 |
| 2020-08-21 | $5.00 | $5.08 | $4.98 | $5.05 | $5.05 | 9,866,850 |
| 2020-08-20 | $5.04 | $5.09 | $4.96 | $4.98 | $4.98 | 10,500,850 |
| 2020-08-19 | $5.18 | $5.20 | $5.08 | $5.08 | $5.08 | 15,017,160 |
| 2020-08-18 | $5.00 | $5.25 | $4.98 | $5.17 | $5.17 | 25,981,160 |
| 2020-08-17 | $4.97 | $5.01 | $4.90 | $4.99 | $4.99 | 12,274,250 |
| 2020-08-14 | $4.97 | $4.98 | $4.86 | $4.95 | $4.95 | 9,811,490 |
| 2020-08-13 | $4.90 | $5.05 | $4.86 | $4.96 | $4.96 | 14,854,710 |
| 2020-08-12 | $4.82 | $4.83 | $4.70 | $4.83 | $4.83 | 10,612,900 |
| 2020-08-11 | $4.95 | $4.98 | $4.80 | $4.82 | $4.82 | 10,494,450 |
| 2020-08-10 | $4.86 | $4.99 | $4.85 | $4.95 | $4.95 | 8,686,230 |
| 2020-08-07 | $5.04 | $5.04 | $4.84 | $4.90 | $4.90 | 14,022,570 |
| 2020-08-06 | $4.97 | $5.09 | $4.90 | $5.06 | $5.06 | 19,416,140 |
| 2020-08-05 | $4.92 | $4.97 | $4.85 | $4.96 | $4.96 | 11,448,570 |
| 2020-08-04 | $5.00 | $5.04 | $4.90 | $4.95 | $4.95 | 12,279,240 |
| 2020-08-03 | $4.83 | $5.02 | $4.83 | $5.01 | $5.01 | 14,255,710 |
| 2020-07-31 | $4.82 | $4.89 | $4.77 | $4.86 | $4.86 | 11,012,730 |
| 2020-07-30 | $4.94 | $4.97 | $4.84 | $4.85 | $4.85 | 10,701,990 |
| 2020-07-29 | $4.80 | $4.94 | $4.71 | $4.93 | $4.93 | 14,810,740 |
| 2020-07-28 | $4.86 | $4.94 | $4.77 | $4.77 | $4.77 | 12,373,060 |
| 2020-07-27 | $4.90 | $4.93 | $4.75 | $4.83 | $4.83 | 10,865,350 |
| 2020-07-24 | $5.02 | $5.15 | $4.81 | $4.86 | $4.86 | 18,055,080 |
| 2020-07-23 | $5.16 | $5.17 | $4.89 | $5.02 | $5.02 | 21,219,490 |
| 2020-07-22 | $5.26 | $5.26 | $5.15 | $5.19 | $5.19 | 16,095,910 |
| 2020-07-21 | $5.34 | $5.34 | $5.17 | $5.24 | $5.24 | 12,825,680 |
| 2020-07-20 | $5.15 | $5.31 | $5.12 | $5.29 | $5.29 | 17,098,860 |
| 2020-07-17 | $5.08 | $5.17 | $5.04 | $5.09 | $5.09 | 16,610,890 |
| 2020-07-16 | $5.43 | $5.48 | $5.06 | $5.09 | $5.09 | 31,015,980 |
| 2020-07-15 | $5.84 | $5.85 | $5.41 | $5.44 | $5.44 | 55,576,070 |
| 2020-07-14 | $5.72 | $6.02 | $5.63 | $5.98 | $5.98 | 66,864,420 |
| 2020-07-13 | $5.56 | $5.74 | $5.52 | $5.69 | $5.69 | 35,315,240 |
| 2020-07-10 | $5.57 | $5.72 | $5.51 | $5.53 | $5.53 | 41,967,250 |
| 2020-07-09 | $5.40 | $5.82 | $5.30 | $5.61 | $5.61 | 52,090,590 |
| 2020-07-08 | $5.30 | $5.44 | $5.25 | $5.39 | $5.39 | 33,805,520 |
| 2020-07-07 | $5.32 | $5.50 | $5.16 | $5.35 | $5.35 | 52,947,980 |
| 2020-07-06 | $5.02 | $5.22 | $4.99 | $5.22 | $5.22 | 40,364,960 |
| 2020-07-03 | $4.99 | $5.06 | $4.91 | $4.99 | $4.99 | 17,702,860 |
| 2020-07-02 | $4.96 | $4.98 | $4.80 | $4.97 | $4.97 | 19,288,880 |
| 2020-07-01 | $5.03 | $5.22 | $4.94 | $4.98 | $4.98 | 30,202,570 |
| 2020-06-30 | $4.94 | $5.02 | $4.87 | $4.94 | $4.94 | 12,692,510 |
| 2020-06-29 | $4.95 | $5.19 | $4.94 | $4.98 | $4.98 | 14,382,540 |
| 2020-06-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2020-06-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2020-06-24 | $5.08 | $5.09 | $4.83 | $4.95 | $4.95 | 14,045,040 |
| 2020-06-23 | $9.39 | $9.39 | $9.14 | $9.14 | $5.02 | 12,005,190 |
| 2020-06-22 | $9.15 | $9.45 | $9.15 | $9.40 | $5.16 | 16,383,500 |
| 2020-06-19 | $9.13 | $9.20 | $9.06 | $9.14 | $5.02 | 7,396,120 |
| 2020-06-18 | $9.12 | $9.20 | $8.95 | $9.13 | $5.02 | 11,980,470 |
| 2020-06-17 | $8.91 | $9.13 | $8.78 | $9.12 | $5.01 | 10,587,580 |
| 2020-06-16 | $8.76 | $8.92 | $8.76 | $8.92 | $4.90 | 6,167,540 |
| 2020-06-15 | $8.80 | $8.95 | $8.73 | $8.74 | $4.80 | 7,860,080 |
| 2020-06-12 | $8.76 | $8.92 | $8.72 | $8.89 | $4.88 | 10,312,880 |
| 2020-06-11 | $8.96 | $9.24 | $8.95 | $8.99 | $4.94 | 11,177,440 |
| 2020-06-10 | $8.94 | $9.04 | $8.94 | $9.01 | $4.95 | 4,532,560 |
| 2020-06-09 | $8.94 | $9.07 | $8.91 | $9.04 | $4.97 | 6,294,660 |
| 2020-06-08 | $9.25 | $9.28 | $8.96 | $8.96 | $4.92 | 13,464,610 |
| 2020-06-05 | $9.41 | $9.57 | $9.24 | $9.32 | $5.12 | 13,842,500 |
| 2020-06-04 | $9.43 | $9.44 | $9.22 | $9.29 | $5.10 | 11,296,700 |
| 2020-06-03 | $9.29 | $9.44 | $9.08 | $9.43 | $5.18 | 19,134,360 |
| 2020-06-02 | $9.32 | $9.46 | $9.22 | $9.28 | $5.10 | 13,522,440 |
| 2020-06-01 | $9.00 | $9.45 | $8.95 | $9.33 | $5.13 | 20,658,450 |
| 2020-05-29 | $9.13 | $9.30 | $8.97 | $9.03 | $4.96 | 21,153,290 |
| 2020-05-28 | $9.59 | $9.75 | $8.88 | $9.13 | $5.02 | 32,452,910 |
| 2020-05-27 | $10.36 | $10.56 | $9.56 | $9.78 | $5.37 | 52,066,600 |
| 2020-05-26 | $9.95 | $10.74 | $9.76 | $10.48 | $5.76 | 68,724,640 |
| 2020-05-25 | $10.24 | $10.75 | $9.75 | $10.16 | $5.58 | 52,578,460 |
| 2020-05-22 | $9.32 | $10.23 | $9.30 | $10.23 | $5.62 | 58,250,170 |
| 2020-05-21 | $9.85 | $9.86 | $9.25 | $9.30 | $5.11 | 22,711,890 |
| 2020-05-20 | $9.38 | $10.23 | $9.32 | $9.78 | $5.37 | 36,909,940 |
| 2020-05-19 | $9.25 | $9.44 | $9.17 | $9.38 | $5.15 | 18,750,690 |
| 2020-05-18 | $9.47 | $9.55 | $9.13 | $9.17 | $5.04 | 23,173,770 |
| 2020-05-15 | $9.84 | $9.99 | $9.53 | $9.59 | $5.27 | 25,242,950 |
| 2020-05-14 | $9.83 | $10.10 | $9.62 | $9.85 | $5.41 | 32,591,480 |
| 2020-05-13 | $9.91 | $10.30 | $9.72 | $10.02 | $5.50 | 37,317,830 |
| 2020-05-12 | $9.59 | $10.00 | $9.26 | $9.85 | $5.41 | 47,641,990 |
| 2020-05-11 | $10.50 | $10.99 | $10.00 | $10.08 | $5.54 | 64,907,050 |
| 2020-05-08 | $9.63 | $10.88 | $9.63 | $9.99 | $5.49 | 58,815,350 |
| 2020-05-07 | $9.40 | $9.96 | $9.00 | $9.96 | $5.47 | 47,709,700 |
| 2020-05-06 | $9.05 | $9.05 | $8.75 | $9.05 | $4.97 | 35,324,400 |
| 2020-05-05 | $8.23 | $8.23 | $8.23 | $8.23 | $4.52 | 0 |
| 2020-05-04 | $8.23 | $8.23 | $8.23 | $8.23 | $4.52 | 0 |
| 2020-05-01 | $8.23 | $8.23 | $8.23 | $8.23 | $4.52 | 0 |
| 2020-04-30 | $8.23 | $8.23 | $8.23 | $8.23 | $4.52 | 2,387,330 |
| 2020-04-29 | $7.23 | $7.56 | $7.18 | $7.48 | $4.11 | 3,687,390 |
| 2020-04-28 | $7.40 | $7.43 | $6.85 | $7.23 | $3.97 | 3,028,790 |
| 2020-04-27 | $7.44 | $7.46 | $7.32 | $7.38 | $4.05 | 1,957,340 |
| 2020-04-24 | $7.50 | $7.60 | $7.27 | $7.38 | $4.05 | 3,690,540 |
| 2020-04-23 | $7.60 | $7.65 | $7.48 | $7.50 | $4.12 | 3,422,630 |
| 2020-04-22 | $7.45 | $7.68 | $7.40 | $7.65 | $4.20 | 3,381,980 |
| 2020-04-21 | $7.49 | $7.64 | $7.44 | $7.56 | $4.15 | 4,138,150 |
| 2020-04-20 | $7.45 | $7.55 | $7.34 | $7.55 | $4.15 | 3,015,890 |
| 2020-04-17 | $7.42 | $7.51 | $7.34 | $7.38 | $4.05 | 3,548,380 |
| 2020-04-16 | $7.28 | $7.40 | $7.24 | $7.35 | $4.04 | 2,150,090 |
| 2020-04-15 | $7.53 | $7.55 | $7.33 | $7.35 | $4.04 | 2,841,640 |
| 2020-04-14 | $7.47 | $7.53 | $7.41 | $7.52 | $4.13 | 2,243,800 |
| 2020-04-13 | $7.41 | $7.56 | $7.28 | $7.37 | $4.05 | 2,858,690 |
| 2020-04-10 | $7.65 | $7.75 | $7.41 | $7.49 | $4.11 | 4,748,790 |
| 2020-04-09 | $7.66 | $7.75 | $7.57 | $7.73 | $4.25 | 3,428,120 |
| 2020-04-08 | $7.51 | $7.68 | $7.51 | $7.62 | $4.19 | 4,028,960 |
| 2020-04-07 | $7.40 | $7.55 | $7.40 | $7.53 | $4.14 | 4,072,760 |
| 2020-04-06 | $7.27 | $7.27 | $7.27 | $7.27 | $3.99 | 0 |
| 2020-04-03 | $7.41 | $7.53 | $7.26 | $7.27 | $3.99 | 2,848,660 |
| 2020-04-02 | $7.12 | $7.42 | $7.10 | $7.42 | $4.08 | 3,208,670 |
| 2020-04-01 | $7.31 | $7.42 | $7.21 | $7.21 | $3.96 | 3,223,140 |
| 2020-03-31 | $7.57 | $7.58 | $7.25 | $7.28 | $4.00 | 3,983,230 |
| 2020-03-30 | $7.80 | $7.80 | $7.35 | $7.45 | $4.09 | 5,287,740 |
| 2020-03-27 | $8.16 | $8.16 | $7.82 | $7.85 | $4.31 | 5,894,910 |
| 2020-03-26 | $7.86 | $8.17 | $7.75 | $8.00 | $4.40 | 7,667,450 |
| 2020-03-25 | $7.94 | $8.10 | $7.85 | $7.95 | $4.37 | 5,247,570 |
| 2020-03-24 | $7.73 | $7.81 | $7.50 | $7.77 | $4.27 | 5,364,840 |
| 2020-03-23 | $7.73 | $7.89 | $7.45 | $7.55 | $4.15 | 5,807,120 |
| 2020-03-20 | $8.10 | $8.15 | $7.87 | $8.05 | $4.42 | 4,545,340 |
| 2020-03-19 | $7.88 | $8.07 | $7.67 | $7.98 | $4.38 | 6,752,470 |
| 2020-03-18 | $8.27 | $8.39 | $7.84 | $7.84 | $4.31 | 6,813,790 |
| 2020-03-17 | $8.10 | $8.43 | $7.93 | $8.17 | $4.49 | 7,332,960 |
| 2020-03-16 | $8.81 | $8.92 | $8.01 | $8.06 | $4.43 | 8,983,110 |
| 2020-03-13 | $8.47 | $8.97 | $8.37 | $8.75 | $4.81 | 8,135,940 |
| 2020-03-12 | $8.85 | $9.09 | $8.82 | $8.97 | $4.93 | 9,836,940 |
| 2020-03-11 | $9.55 | $9.85 | $9.23 | $9.24 | $5.08 | 16,216,960 |
| 2020-03-10 | $9.01 | $9.45 | $8.47 | $9.36 | $5.14 | 17,018,980 |
| 2020-03-09 | $9.18 | $9.55 | $9.01 | $9.01 | $4.95 | 14,170,690 |
| 2020-03-06 | $8.82 | $9.67 | $8.76 | $9.37 | $5.15 | 15,624,670 |
| 2020-03-05 | $9.15 | $9.33 | $8.95 | $9.08 | $4.99 | 9,330,240 |
| 2020-03-04 | $8.90 | $9.27 | $8.81 | $9.12 | $5.01 | 9,512,340 |
| 2020-03-03 | $8.90 | $9.30 | $8.74 | $8.90 | $4.89 | 11,674,070 |
| 2020-03-02 | $8.60 | $8.83 | $8.52 | $8.70 | $4.78 | 8,955,390 |
| 2020-02-28 | $8.65 | $8.99 | $8.44 | $8.44 | $4.64 | 14,981,510 |
| 2020-02-27 | $9.51 | $9.80 | $9.22 | $9.38 | $5.15 | 16,001,760 |
| 2020-02-26 | $9.18 | $10.27 | $8.81 | $9.52 | $5.23 | 28,227,160 |
| 2020-02-25 | $8.83 | $9.56 | $8.73 | $9.34 | $5.13 | 20,702,280 |
| 2020-02-24 | $8.96 | $9.28 | $8.87 | $9.18 | $5.04 | 15,137,990 |
| 2020-02-21 | $8.69 | $8.96 | $8.69 | $8.80 | $4.83 | 14,216,230 |
| 2020-02-20 | $8.66 | $9.12 | $8.65 | $8.85 | $4.86 | 18,203,090 |
| 2020-02-19 | $8.12 | $9.06 | $8.10 | $8.61 | $4.73 | 23,385,960 |
| 2020-02-18 | $8.00 | $8.30 | $7.80 | $8.27 | $4.54 | 15,575,530 |
| 2020-02-17 | $7.68 | $7.97 | $7.62 | $7.96 | $4.37 | 9,063,820 |
| 2020-02-14 | $7.70 | $7.83 | $7.52 | $7.68 | $4.22 | 7,679,250 |
| 2020-02-13 | $7.68 | $8.03 | $7.56 | $7.86 | $4.32 | 12,470,650 |
| 2020-02-12 | $7.40 | $7.67 | $7.35 | $7.64 | $4.20 | 6,570,620 |
| 2020-02-11 | $7.74 | $7.76 | $7.41 | $7.51 | $4.13 | 9,877,240 |
| 2020-02-10 | $8.30 | $8.30 | $7.69 | $7.78 | $4.27 | 18,548,430 |
| 2020-02-07 | $8.06 | $8.06 | $7.82 | $8.06 | $4.43 | 12,330,700 |
| 2020-02-06 | $6.70 | $7.33 | $6.60 | $7.33 | $4.03 | 6,728,320 |
| 2020-02-05 | $6.55 | $6.83 | $6.51 | $6.66 | $3.66 | 5,038,370 |
| 2020-02-04 | $6.25 | $6.76 | $6.22 | $6.55 | $3.60 | 6,929,900 |
| 2020-02-03 | $6.86 | $6.86 | $6.86 | $6.86 | $3.77 | 1,680,900 |
| 2020-01-31 | $7.62 | $7.62 | $7.62 | $7.62 | $4.19 | 0 |
| 2020-01-30 | $7.62 | $7.62 | $7.62 | $7.62 | $4.19 | 0 |
| 2020-01-29 | $7.62 | $7.62 | $7.62 | $7.62 | $4.19 | 0 |
| 2020-01-28 | $7.62 | $7.62 | $7.62 | $7.62 | $4.19 | 0 |
| 2020-01-27 | $7.62 | $7.62 | $7.62 | $7.62 | $4.19 | 0 |
| 2020-01-24 | $7.62 | $7.62 | $7.62 | $7.62 | $4.19 | 0 |
| 2020-01-23 | $7.87 | $7.96 | $7.60 | $7.62 | $4.19 | 4,669,070 |
| 2020-01-22 | $7.75 | $8.04 | $7.53 | $7.96 | $4.37 | 6,101,870 |
| 2020-01-21 | $7.65 | $7.78 | $7.64 | $7.77 | $4.27 | 2,899,120 |
| 2020-01-20 | $7.61 | $7.73 | $7.50 | $7.71 | $4.24 | 3,147,970 |
| 2020-01-17 | $7.67 | $7.73 | $7.56 | $7.56 | $4.15 | 3,255,630 |
| 2020-01-16 | $7.79 | $7.85 | $7.61 | $7.64 | $4.20 | 5,984,590 |
| 2020-01-15 | $8.03 | $8.03 | $7.52 | $7.81 | $4.29 | 12,301,970 |
| 2020-01-14 | $8.29 | $8.30 | $8.12 | $8.17 | $4.49 | 4,884,340 |
| 2020-01-13 | $8.24 | $8.31 | $8.09 | $8.22 | $4.52 | 4,446,480 |
| 2020-01-10 | $8.33 | $8.38 | $8.18 | $8.24 | $4.53 | 4,121,620 |
| 2020-01-09 | $8.21 | $8.30 | $8.20 | $8.29 | $4.55 | 4,848,160 |
| 2020-01-08 | $8.30 | $8.30 | $8.09 | $8.12 | $4.46 | 4,858,000 |
| 2020-01-07 | $8.24 | $8.35 | $8.16 | $8.34 | $4.58 | 5,349,080 |
| 2020-01-06 | $8.04 | $8.32 | $8.03 | $8.24 | $4.53 | 6,519,570 |
| 2020-01-03 | $8.14 | $8.20 | $8.05 | $8.11 | $4.46 | 3,377,420 |
| 2020-01-02 | $8.08 | $8.18 | $8.00 | $8.13 | $4.47 | 4,468,800 |
| 2020-01-01 | $7.95 | $7.95 | $7.95 | $7.95 | $4.37 | 0 |
| 2019-12-31 | $8.05 | $8.05 | $7.89 | $7.95 | $4.37 | 4,282,520 |
| 2019-12-30 | $7.98 | $8.13 | $7.83 | $8.08 | $4.44 | 4,151,550 |
| 2019-12-27 | $8.22 | $8.24 | $7.97 | $7.98 | $4.38 | 8,329,090 |
| 2019-12-26 | $7.72 | $8.48 | $7.71 | $8.30 | $4.56 | 12,534,580 |
| 2019-12-25 | $7.74 | $7.84 | $7.70 | $7.74 | $4.25 | 2,214,260 |
| 2019-12-24 | $7.62 | $7.74 | $7.57 | $7.73 | $4.25 | 2,448,710 |
| 2019-12-23 | $7.82 | $7.82 | $7.62 | $7.62 | $4.19 | 2,094,120 |
| 2019-12-20 | $8.00 | $8.04 | $7.79 | $7.79 | $4.28 | 2,975,780 |
| 2019-12-19 | $7.98 | $8.08 | $7.94 | $8.00 | $4.40 | 2,584,200 |
| 2019-12-18 | $7.92 | $8.10 | $7.88 | $7.97 | $4.38 | 4,613,930 |
| 2019-12-17 | $7.95 | $7.96 | $7.85 | $7.93 | $4.36 | 3,651,620 |
| 2019-12-16 | $7.69 | $7.86 | $7.69 | $7.85 | $4.31 | 3,153,720 |
| 2019-12-13 | $7.67 | $7.72 | $7.61 | $7.69 | $4.22 | 2,335,300 |
| 2019-12-12 | $7.58 | $7.68 | $7.58 | $7.58 | $4.16 | 1,589,960 |
| 2019-12-11 | $7.67 | $7.72 | $7.60 | $7.62 | $4.19 | 1,642,590 |
| 2019-12-10 | $7.60 | $7.67 | $7.57 | $7.67 | $4.21 | 2,037,530 |
| 2019-12-09 | $7.57 | $7.68 | $7.57 | $7.60 | $4.18 | 2,185,230 |
| 2019-12-06 | $7.46 | $7.59 | $7.43 | $7.58 | $4.16 | 2,319,380 |
| 2019-12-05 | $7.42 | $7.52 | $7.40 | $7.50 | $4.12 | 2,307,300 |
| 2019-12-04 | $7.38 | $7.43 | $7.27 | $7.42 | $4.08 | 1,918,550 |
| 2019-12-03 | $7.36 | $7.38 | $7.24 | $7.37 | $4.05 | 2,075,500 |
| 2019-12-02 | $7.40 | $7.43 | $7.32 | $7.35 | $4.04 | 1,185,380 |
| 2019-11-29 | $7.43 | $7.45 | $7.31 | $7.38 | $4.05 | 1,261,580 |
| 2019-11-28 | $7.37 | $7.49 | $7.37 | $7.38 | $4.05 | 1,357,820 |
| 2019-11-27 | $7.58 | $7.58 | $7.38 | $7.44 | $4.09 | 2,294,000 |
| 2019-11-26 | $7.65 | $7.65 | $7.50 | $7.53 | $4.14 | 1,708,420 |
| 2019-11-25 | $7.54 | $7.65 | $7.52 | $7.58 | $4.16 | 1,285,260 |
| 2019-11-22 | $7.86 | $7.87 | $7.57 | $7.60 | $4.18 | 2,141,800 |
| 2019-11-21 | $7.65 | $7.78 | $7.65 | $7.71 | $4.24 | 1,527,220 |
| 2019-11-20 | $7.76 | $7.83 | $7.69 | $7.69 | $4.22 | 1,538,920 |
| 2019-11-19 | $7.60 | $7.77 | $7.60 | $7.76 | $4.26 | 1,820,020 |
| 2019-11-18 | $7.55 | $7.65 | $7.53 | $7.65 | $4.20 | 1,741,160 |
| 2019-11-15 | $7.60 | $7.66 | $7.53 | $7.55 | $4.15 | 1,442,190 |
| 2019-11-14 | $7.53 | $7.67 | $7.53 | $7.65 | $4.20 | 1,600,880 |
| 2019-11-13 | $7.61 | $7.61 | $7.52 | $7.56 | $4.15 | 1,360,900 |
| 2019-11-12 | $7.59 | $7.65 | $7.45 | $7.61 | $4.18 | 2,132,460 |
| 2019-11-11 | $7.90 | $7.91 | $7.58 | $7.58 | $4.16 | 3,404,550 |
| 2019-11-08 | $7.93 | $8.00 | $7.90 | $7.93 | $4.36 | 2,657,070 |
| 2019-11-07 | $7.86 | $8.00 | $7.85 | $7.91 | $4.35 | 1,945,080 |
| 2019-11-06 | $7.94 | $8.03 | $7.85 | $7.90 | $4.34 | 2,575,610 |
| 2019-11-05 | $7.92 | $8.03 | $7.87 | $7.89 | $4.33 | 2,700,850 |
| 2019-11-04 | $8.10 | $8.16 | $7.97 | $7.97 | $4.38 | 2,299,610 |
| 2019-11-01 | $7.90 | $8.07 | $7.90 | $8.04 | $4.42 | 2,305,560 |
| 2019-10-31 | $8.07 | $8.17 | $7.98 | $8.01 | $4.40 | 2,412,370 |
| 2019-10-30 | $8.25 | $8.29 | $8.03 | $8.04 | $4.42 | 3,442,280 |
| 2019-10-29 | $8.47 | $8.47 | $8.21 | $8.22 | $4.52 | 4,711,220 |
| 2019-10-28 | $8.35 | $8.53 | $8.33 | $8.50 | $4.67 | 4,352,390 |
| 2019-10-25 | $8.32 | $8.37 | $8.20 | $8.33 | $4.58 | 2,445,900 |
| 2019-10-24 | $8.43 | $8.44 | $8.25 | $8.33 | $4.58 | 2,593,590 |
| 2019-10-23 | $8.56 | $8.56 | $8.34 | $8.41 | $4.62 | 2,768,780 |
| 2019-10-22 | $8.47 | $8.58 | $8.44 | $8.54 | $4.69 | 2,384,100 |
| 2019-10-21 | $8.62 | $8.62 | $8.32 | $8.44 | $4.64 | 3,783,500 |
| 2019-10-18 | $8.63 | $8.67 | $8.50 | $8.57 | $4.71 | 2,929,160 |
| 2019-10-17 | $8.70 | $8.73 | $8.55 | $8.62 | $4.74 | 3,727,500 |
| 2019-10-16 | $8.74 | $8.85 | $8.68 | $8.70 | $4.78 | 5,120,300 |
| 2019-10-15 | $9.42 | $9.42 | $8.70 | $8.70 | $4.78 | 15,507,230 |
| 2019-10-14 | $9.70 | $9.74 | $9.53 | $9.67 | $5.31 | 5,742,350 |
| 2019-10-11 | $9.53 | $9.60 | $9.40 | $9.60 | $5.27 | 4,339,960 |
| 2019-10-10 | $9.44 | $9.58 | $9.37 | $9.55 | $5.25 | 4,369,290 |
| 2019-10-09 | $9.16 | $9.45 | $9.16 | $9.42 | $5.18 | 3,313,900 |
| 2019-10-08 | $9.50 | $9.50 | $9.23 | $9.28 | $5.10 | 4,601,830 |
| 2019-10-07 | $9.42 | $9.42 | $9.42 | $9.42 | $5.18 | 0 |
| 2019-10-04 | $9.42 | $9.42 | $9.42 | $9.42 | $5.18 | 0 |
| 2019-10-03 | $9.42 | $9.42 | $9.42 | $9.42 | $5.18 | 0 |
| 2019-10-02 | $9.42 | $9.42 | $9.42 | $9.42 | $5.18 | 0 |
| 2019-10-01 | $9.42 | $9.42 | $9.42 | $9.42 | $5.18 | 0 |
| 2019-09-30 | $9.30 | $9.64 | $9.30 | $9.42 | $5.18 | 4,546,730 |
| 2019-09-27 | $9.51 | $9.69 | $9.40 | $9.46 | $5.20 | 5,741,520 |
| 2019-09-26 | $9.62 | $9.78 | $9.29 | $9.30 | $5.11 | 7,602,960 |
| 2019-09-25 | $10.27 | $10.27 | $9.65 | $9.65 | $5.30 | 15,251,500 |
| 2019-09-24 | $10.41 | $10.75 | $10.21 | $10.27 | $5.64 | 19,706,170 |
| 2019-09-23 | $9.96 | $10.45 | $9.82 | $10.39 | $5.71 | 19,175,940 |
| 2019-09-20 | $9.92 | $10.05 | $9.84 | $9.92 | $5.45 | 5,460,310 |
| 2019-09-19 | $9.80 | $9.96 | $9.74 | $9.94 | $5.42 | 4,393,750 |
| 2019-09-18 | $9.88 | $9.98 | $9.71 | $9.80 | $5.34 | 5,144,100 |
| 2019-09-17 | $10.18 | $10.18 | $9.75 | $9.80 | $5.34 | 7,609,010 |
| 2019-09-16 | $10.19 | $10.35 | $10.16 | $10.18 | $5.55 | 8,276,680 |
| 2019-09-13 | $10.03 | $10.03 | $10.03 | $10.03 | $5.47 | 0 |
| 2019-09-12 | $9.94 | $10.11 | $9.94 | $10.03 | $5.47 | 5,111,560 |
| 2019-09-11 | $10.12 | $10.18 | $9.91 | $9.92 | $5.41 | 6,864,680 |
| 2019-09-10 | $10.33 | $10.33 | $10.01 | $10.11 | $5.51 | 9,211,060 |
| 2019-09-09 | $10.22 | $10.45 | $10.05 | $10.35 | $5.64 | 14,188,200 |
| 2019-09-06 | $10.02 | $10.32 | $9.95 | $10.04 | $5.47 | 10,746,880 |
| 2019-09-05 | $10.00 | $10.19 | $9.88 | $9.96 | $5.43 | 15,282,230 |
| 2019-09-04 | $9.69 | $9.93 | $9.63 | $9.85 | $5.37 | 8,759,540 |
| 2019-09-03 | $9.75 | $9.88 | $9.63 | $9.69 | $5.28 | 5,741,450 |
| 2019-09-02 | $9.35 | $9.68 | $9.32 | $9.66 | $5.26 | 6,991,200 |
| 2019-08-30 | $9.61 | $9.63 | $9.21 | $9.32 | $5.08 | 6,818,790 |
| 2019-08-29 | $9.57 | $9.68 | $9.51 | $9.52 | $5.19 | 4,156,670 |
| 2019-08-28 | $9.77 | $9.77 | $9.43 | $9.54 | $5.20 | 7,004,040 |
| 2019-08-27 | $9.70 | $9.85 | $9.67 | $9.78 | $5.33 | 8,271,600 |
| 2019-08-26 | $9.40 | $9.89 | $9.40 | $9.66 | $5.26 | 9,244,880 |
| 2019-08-23 | $9.77 | $9.83 | $9.58 | $9.65 | $5.26 | 7,273,980 |
| 2019-08-22 | $9.73 | $9.95 | $9.61 | $9.85 | $5.37 | 10,564,750 |
| 2019-08-21 | $9.75 | $9.76 | $9.54 | $9.67 | $5.27 | 9,472,550 |
| 2019-08-20 | $9.85 | $9.96 | $9.72 | $9.76 | $5.32 | 10,381,210 |
| 2019-08-19 | $9.73 | $10.02 | $9.60 | $9.87 | $5.38 | 15,507,480 |
| 2019-08-16 | $9.58 | $9.86 | $9.53 | $9.74 | $5.31 | 16,168,550 |
| 2019-08-15 | $8.90 | $9.68 | $8.88 | $9.68 | $5.28 | 19,069,700 |
| 2019-08-14 | $9.10 | $9.33 | $9.02 | $9.20 | $5.01 | 9,397,930 |
| 2019-08-13 | $8.67 | $9.05 | $8.61 | $8.99 | $4.90 | 6,778,450 |
| 2019-08-12 | $8.47 | $8.78 | $8.32 | $8.72 | $4.75 | 4,013,760 |
| 2019-08-09 | $8.76 | $8.85 | $8.33 | $8.42 | $4.59 | 5,933,020 |
| 2019-08-08 | $8.78 | $8.88 | $8.68 | $8.70 | $4.74 | 4,716,110 |
| 2019-08-07 | $9.16 | $9.18 | $8.76 | $8.79 | $4.79 | 5,144,320 |
| 2019-08-06 | $8.92 | $9.10 | $8.69 | $9.08 | $4.95 | 6,911,170 |
| 2019-08-05 | $9.04 | $9.22 | $9.01 | $9.06 | $4.94 | 5,164,380 |
| 2019-08-02 | $9.02 | $9.16 | $8.91 | $9.04 | $4.93 | 4,825,000 |
| 2019-08-01 | $9.22 | $9.37 | $9.15 | $9.25 | $5.04 | 5,434,480 |
| 2019-07-31 | $9.15 | $9.35 | $9.03 | $9.31 | $5.07 | 7,988,630 |
| 2019-07-30 | $8.92 | $9.21 | $8.88 | $9.17 | $5.00 | 7,294,610 |
| 2019-07-29 | $8.88 | $8.96 | $8.81 | $8.92 | $4.86 | 2,794,260 |
| 2019-07-26 | $8.90 | $8.93 | $8.76 | $8.90 | $4.85 | 3,909,970 |
| 2019-07-25 | $9.03 | $9.09 | $8.90 | $8.92 | $4.86 | 5,552,070 |
| 2019-07-24 | $9.03 | $9.38 | $8.90 | $9.10 | $4.96 | 8,994,430 |
| 2019-07-23 | $8.87 | $8.95 | $8.73 | $8.95 | $4.88 | 4,255,960 |
| 2019-07-22 | $9.01 | $9.06 | $8.59 | $8.88 | $4.84 | 5,110,990 |
| 2019-07-19 | $8.86 | $9.05 | $8.84 | $8.93 | $4.87 | 4,877,760 |
| 2019-07-18 | $8.77 | $9.10 | $8.73 | $8.82 | $4.81 | 6,983,930 |
| 2019-07-17 | $8.78 | $8.95 | $8.78 | $8.85 | $4.82 | 5,989,500 |
| 2019-07-16 | $8.45 | $9.02 | $8.44 | $8.88 | $4.84 | 11,223,000 |
| 2019-07-15 | $8.47 | $8.57 | $8.21 | $8.54 | $4.65 | 6,139,660 |
| 2019-07-12 | $8.25 | $8.45 | $8.18 | $8.32 | $4.53 | 2,714,010 |
| 2019-07-11 | $8.00 | $8.42 | $8.00 | $8.36 | $4.56 | 5,017,900 |
| 2019-07-10 | $8.07 | $8.10 | $7.96 | $7.97 | $4.34 | 1,223,560 |
| 2019-07-09 | $8.03 | $8.09 | $7.97 | $8.07 | $4.40 | 1,395,760 |
| 2019-07-08 | $8.37 | $8.37 | $8.01 | $8.03 | $4.38 | 2,854,220 |
| 2019-07-05 | $8.35 | $8.49 | $8.25 | $8.42 | $4.59 | 1,988,460 |
| 2019-07-04 | $8.43 | $8.47 | $8.28 | $8.34 | $4.55 | 1,746,700 |
| 2019-07-03 | $8.51 | $8.59 | $8.36 | $8.43 | $4.59 | 2,553,070 |
| 2019-07-02 | $8.64 | $8.67 | $8.53 | $8.56 | $4.67 | 3,087,020 |
| 2019-07-01 | $8.59 | $8.68 | $8.50 | $8.67 | $4.73 | 4,706,270 |
| 2019-06-28 | $8.64 | $8.65 | $8.31 | $8.44 | $4.60 | 2,845,940 |
| 2019-06-27 | $8.57 | $8.57 | $8.39 | $8.44 | $4.60 | 3,187,950 |
| 2019-06-26 | $8.20 | $8.64 | $8.20 | $8.43 | $4.59 | 3,527,110 |
| 2019-06-25 | $8.50 | $8.50 | $8.00 | $8.35 | $4.55 | 2,533,870 |
| 2019-06-24 | $8.56 | $8.56 | $8.42 | $8.46 | $4.61 | 3,155,620 |
| 2019-06-21 | $8.55 | $8.75 | $8.43 | $8.56 | $4.67 | 5,636,450 |
| 2019-06-20 | $8.39 | $8.53 | $8.23 | $8.41 | $4.58 | 4,913,190 |
| 2019-06-19 | $8.61 | $8.82 | $8.42 | $8.47 | $4.62 | 7,383,920 |
| 2019-06-18 | $8.03 | $8.94 | $7.87 | $8.57 | $4.67 | 7,609,580 |
| 2019-06-17 | $7.84 | $8.16 | $7.81 | $8.13 | $4.43 | 2,276,850 |
| 2019-06-14 | $8.32 | $8.32 | $7.87 | $7.91 | $4.31 | 3,913,260 |
| 2019-06-13 | $8.30 | $8.38 | $8.26 | $8.28 | $4.51 | 2,437,400 |
| 2019-06-12 | $8.41 | $8.50 | $8.28 | $8.30 | $4.52 | 2,722,940 |
| 2019-06-11 | $8.12 | $8.46 | $8.12 | $8.45 | $4.61 | 4,097,580 |
| 2019-06-10 | $8.47 | $8.55 | $8.10 | $8.11 | $4.42 | 3,942,000 |
| 2019-06-07 | $12.01 | $12.01 | $12.01 | $12.01 | $4.62 | 0 |
| 2019-06-06 | $12.21 | $12.39 | $11.96 | $12.01 | $4.62 | 2,089,340 |
| 2019-06-05 | $12.25 | $12.42 | $12.25 | $12.25 | $4.71 | 1,971,200 |
| 2019-06-04 | $12.41 | $12.46 | $12.03 | $12.08 | $4.64 | 2,073,700 |
| 2019-06-03 | $12.26 | $12.45 | $12.21 | $12.44 | $4.78 | 2,457,380 |
| 2019-05-31 | $12.24 | $12.41 | $12.21 | $12.25 | $4.71 | 1,756,270 |
| 2019-05-30 | $12.21 | $12.31 | $12.13 | $12.26 | $4.71 | 1,480,110 |
| 2019-05-29 | $12.13 | $12.46 | $12.13 | $12.31 | $4.73 | 1,886,380 |
| 2019-05-28 | $12.39 | $12.48 | $12.20 | $12.22 | $4.70 | 2,425,580 |
| 2019-05-27 | $12.00 | $12.46 | $12.00 | $12.38 | $4.76 | 2,043,030 |
| 2019-05-24 | $11.90 | $12.18 | $11.88 | $12.02 | $4.62 | 1,156,900 |
| 2019-05-23 | $12.31 | $12.31 | $12.02 | $12.05 | $4.63 | 1,720,800 |
| 2019-05-22 | $12.43 | $12.53 | $12.21 | $12.31 | $4.73 | 2,014,260 |
| 2019-05-21 | $12.20 | $12.46 | $12.10 | $12.44 | $4.78 | 2,163,100 |
| 2019-05-20 | $12.05 | $12.28 | $11.87 | $12.21 | $4.69 | 1,817,360 |
| 2019-05-17 | $12.50 | $12.63 | $11.98 | $12.04 | $4.63 | 3,505,500 |
| 2019-05-16 | $12.50 | $12.85 | $12.28 | $12.65 | $4.86 | 4,758,920 |
| 2019-05-15 | $12.22 | $12.50 | $12.17 | $12.49 | $4.80 | 3,169,520 |
| 2019-05-14 | $11.90 | $12.24 | $11.90 | $12.13 | $4.66 | 2,098,210 |
| 2019-05-13 | $12.30 | $12.42 | $12.06 | $12.14 | $4.67 | 2,792,900 |
| 2019-05-10 | $12.17 | $12.51 | $11.75 | $12.51 | $4.81 | 4,225,390 |
| 2019-05-09 | $12.00 | $12.25 | $11.95 | $12.05 | $4.63 | 2,174,600 |
| 2019-05-08 | $11.99 | $12.45 | $11.93 | $12.11 | $4.65 | 2,153,360 |
| 2019-05-07 | $12.53 | $12.62 | $12.08 | $12.40 | $4.77 | 3,549,280 |
| 2019-05-06 | $13.40 | $13.40 | $12.38 | $12.38 | $4.76 | 4,775,770 |
| 2019-05-03 | $13.75 | $13.75 | $13.75 | $13.75 | $5.28 | 0 |
| 2019-05-02 | $13.75 | $13.75 | $13.75 | $13.75 | $5.28 | 0 |
| 2019-05-01 | $13.75 | $13.75 | $13.75 | $13.75 | $5.28 | 0 |
| 2019-04-30 | $13.56 | $13.89 | $13.51 | $13.75 | $5.28 | 3,269,930 |
| 2019-04-29 | $13.46 | $13.85 | $13.17 | $13.69 | $5.26 | 5,305,970 |
| 2019-04-26 | $13.20 | $13.46 | $13.12 | $13.32 | $5.12 | 2,601,060 |
| 2019-04-25 | $13.70 | $13.82 | $13.15 | $13.16 | $5.06 | 3,833,150 |
| 2019-04-24 | $13.65 | $13.78 | $13.41 | $13.74 | $5.28 | 3,015,600 |
| 2019-04-23 | $13.96 | $14.00 | $13.30 | $13.55 | $5.21 | 4,051,460 |
| 2019-04-22 | $14.30 | $14.38 | $13.87 | $13.93 | $5.35 | 4,112,880 |
| 2019-04-19 | $14.18 | $14.38 | $14.13 | $14.36 | $5.52 | 3,038,750 |
| 2019-04-18 | $14.54 | $14.65 | $14.21 | $14.27 | $5.48 | 4,974,770 |
| 2019-04-17 | $14.73 | $15.15 | $14.56 | $14.58 | $5.60 | 10,059,600 |
| 2019-04-16 | $14.51 | $14.85 | $13.97 | $14.83 | $5.70 | 10,931,790 |
| 2019-04-15 | $14.40 | $14.97 | $14.10 | $14.45 | $5.55 | 11,873,400 |
| 2019-04-12 | $13.90 | $14.37 | $13.76 | $14.05 | $5.40 | 5,661,000 |
| 2019-04-11 | $14.19 | $14.31 | $13.78 | $13.78 | $5.30 | 5,044,700 |
| 2019-04-10 | $14.06 | $14.49 | $14.06 | $14.20 | $5.46 | 8,748,000 |
| 2019-04-09 | $13.77 | $14.77 | $13.77 | $14.50 | $5.57 | 13,458,100 |
| 2019-04-08 | $14.19 | $14.39 | $13.67 | $13.82 | $5.31 | 5,564,840 |
| 2019-04-05 | $14.13 | $14.13 | $14.13 | $14.13 | $5.43 | 0 |
| 2019-04-04 | $14.16 | $14.35 | $14.02 | $14.13 | $5.43 | 5,241,610 |
| 2019-04-03 | $13.87 | $14.35 | $13.75 | $14.15 | $5.44 | 6,915,050 |
| 2019-04-02 | $13.94 | $14.07 | $13.81 | $13.90 | $5.34 | 5,569,890 |
| 2019-04-01 | $13.57 | $13.98 | $13.57 | $13.90 | $5.34 | 6,427,480 |
| 2019-03-29 | $13.05 | $13.55 | $12.86 | $13.46 | $5.17 | 4,821,000 |
| 2019-03-28 | $13.09 | $13.35 | $12.94 | $13.05 | $5.02 | 3,379,080 |
| 2019-03-27 | $13.29 | $13.39 | $12.93 | $13.13 | $5.05 | 4,253,260 |
| 2019-03-26 | $13.66 | $13.79 | $13.11 | $13.22 | $5.08 | 5,487,080 |
| 2019-03-25 | $13.50 | $13.92 | $13.31 | $13.67 | $5.25 | 5,231,430 |
| 2019-03-22 | $13.88 | $13.90 | $13.50 | $13.72 | $5.27 | 5,439,170 |
| 2019-03-21 | $13.85 | $14.09 | $13.72 | $13.92 | $5.35 | 7,185,960 |
| 2019-03-20 | $14.20 | $14.45 | $13.87 | $14.00 | $5.38 | 8,885,460 |
| 2019-03-19 | $13.75 | $13.94 | $13.58 | $13.90 | $5.34 | 5,945,780 |
| 2019-03-18 | $13.42 | $13.77 | $13.38 | $13.77 | $5.29 | 5,550,030 |
| 2019-03-15 | $13.61 | $13.85 | $13.26 | $13.45 | $5.17 | 7,216,700 |
| 2019-03-14 | $14.02 | $14.18 | $13.18 | $13.62 | $5.23 | 7,915,300 |
| 2019-03-13 | $14.75 | $14.75 | $14.13 | $14.25 | $5.48 | 11,022,770 |
| 2019-03-12 | $14.35 | $15.00 | $14.27 | $14.79 | $5.68 | 19,725,800 |
| 2019-03-11 | $13.70 | $14.15 | $13.43 | $14.12 | $5.43 | 13,342,070 |
| 2019-03-08 | $13.58 | $14.16 | $13.18 | $13.22 | $5.08 | 13,061,390 |
| 2019-03-07 | $13.45 | $14.78 | $13.29 | $13.99 | $5.38 | 17,066,240 |
| 2019-03-06 | $14.18 | $14.29 | $13.31 | $13.60 | $5.23 | 19,827,970 |
| 2019-03-05 | $12.40 | $13.72 | $12.37 | $13.72 | $5.27 | 18,875,630 |
| 2019-03-04 | $12.50 | $12.78 | $12.40 | $12.47 | $4.79 | 7,383,950 |
| 2019-03-01 | $12.30 | $12.46 | $12.20 | $12.41 | $4.77 | 3,690,200 |
| 2019-02-28 | $12.24 | $12.44 | $12.15 | $12.33 | $4.74 | 3,548,790 |
| 2019-02-27 | $12.51 | $12.59 | $12.09 | $12.22 | $4.70 | 6,703,310 |
| 2019-02-26 | $12.76 | $12.97 | $12.38 | $12.46 | $4.79 | 11,082,980 |
| 2019-02-25 | $12.54 | $12.96 | $12.45 | $12.87 | $4.95 | 14,869,820 |
| 2019-02-22 | $12.22 | $12.64 | $11.94 | $12.56 | $4.83 | 7,962,730 |
| 2019-02-21 | $12.32 | $12.45 | $12.08 | $12.35 | $4.75 | 6,789,070 |
| 2019-02-20 | $12.23 | $12.42 | $12.13 | $12.25 | $4.71 | 6,107,450 |
| 2019-02-19 | $12.68 | $12.90 | $12.26 | $12.48 | $4.80 | 14,397,290 |
| 2019-02-18 | $11.95 | $12.10 | $11.56 | $12.04 | $4.63 | 10,593,430 |
| 2019-02-15 | $11.24 | $12.15 | $11.18 | $11.68 | $4.49 | 10,828,170 |
| 2019-02-14 | $11.22 | $11.48 | $11.15 | $11.24 | $4.32 | 3,143,140 |
| 2019-02-13 | $10.93 | $11.27 | $10.93 | $11.19 | $4.30 | 3,136,800 |
| 2019-02-12 | $10.95 | $11.09 | $10.81 | $10.97 | $4.22 | 2,828,400 |
| 2019-02-11 | $10.69 | $10.91 | $10.69 | $10.90 | $4.19 | 1,844,280 |
| 2019-02-08 | $10.63 | $10.63 | $10.63 | $10.63 | $4.09 | 0 |
| 2019-02-07 | $10.63 | $10.63 | $10.63 | $10.63 | $4.09 | 0 |
| 2019-02-06 | $10.63 | $10.63 | $10.63 | $10.63 | $4.09 | 0 |
| 2019-02-05 | $10.63 | $10.63 | $10.63 | $10.63 | $4.09 | 0 |
| 2019-02-04 | $10.63 | $10.63 | $10.63 | $10.63 | $4.09 | 0 |
| 2019-02-01 | $10.51 | $10.67 | $10.40 | $10.63 | $4.09 | 1,514,170 |
| 2019-01-31 | $10.39 | $10.55 | $10.21 | $10.34 | $3.97 | 1,861,610 |
| 2019-01-30 | $10.33 | $10.65 | $10.20 | $10.35 | $3.98 | 2,347,200 |
| 2019-01-29 | $11.16 | $11.22 | $10.48 | $10.70 | $4.11 | 4,141,760 |
| 2019-01-28 | $10.93 | $11.25 | $10.89 | $11.14 | $4.28 | 2,524,200 |
| 2019-01-25 | $11.16 | $11.16 | $10.88 | $10.88 | $4.18 | 1,539,900 |
| 2019-01-24 | $11.05 | $11.18 | $10.95 | $11.13 | $4.28 | 1,410,600 |
| 2019-01-23 | $10.91 | $11.09 | $10.91 | $11.08 | $4.26 | 1,137,450 |
| 2019-01-22 | $11.08 | $11.10 | $10.90 | $10.97 | $4.22 | 1,158,450 |
| 2019-01-21 | $11.01 | $11.19 | $11.01 | $11.08 | $4.26 | 1,269,200 |
| 2019-01-18 | $11.12 | $11.12 | $10.89 | $11.08 | $4.26 | 1,777,750 |
| 2019-01-17 | $11.22 | $11.22 | $10.98 | $11.00 | $4.23 | 1,938,530 |
| 2019-01-16 | $11.47 | $11.48 | $11.18 | $11.23 | $4.32 | 3,040,000 |
| 2019-01-15 | $11.11 | $11.80 | $10.96 | $11.43 | $4.39 | 4,364,800 |
| 2019-01-14 | $11.22 | $11.23 | $10.95 | $11.14 | $4.28 | 1,317,510 |
| 2019-01-11 | $10.99 | $11.16 | $10.99 | $11.15 | $4.29 | 1,478,940 |
| 2019-01-10 | $10.93 | $11.13 | $10.92 | $11.06 | $4.25 | 1,621,700 |
| 2019-01-09 | $10.93 | $11.13 | $10.93 | $11.00 | $4.23 | 1,813,900 |
| 2019-01-08 | $10.83 | $11.07 | $10.83 | $11.01 | $4.23 | 1,920,520 |
| 2019-01-07 | $10.78 | $10.97 | $10.63 | $10.91 | $4.19 | 1,821,530 |
| 2019-01-04 | $10.22 | $10.71 | $10.20 | $10.69 | $4.11 | 1,517,300 |
| 2019-01-03 | $10.38 | $10.58 | $10.29 | $10.33 | $3.97 | 1,076,400 |
| 2019-01-02 | $10.32 | $10.45 | $10.26 | $10.38 | $3.99 | 1,066,100 |
| 2019-01-01 | $10.31 | $10.31 | $10.31 | $10.31 | $3.96 | 0 |
| 2018-12-31 | $10.31 | $10.31 | $10.31 | $10.31 | $3.96 | 0 |
| 2018-12-28 | $10.50 | $10.64 | $10.20 | $10.31 | $3.96 | 1,712,310 |
| 2018-12-27 | $10.90 | $10.99 | $10.34 | $10.38 | $3.99 | 1,252,000 |
| 2018-12-26 | $10.93 | $10.93 | $10.93 | $10.93 | $4.20 | 0 |
| 2018-12-25 | $10.93 | $10.93 | $10.93 | $10.93 | $4.20 | 0 |
| 2018-12-24 | $10.70 | $10.99 | $10.69 | $10.93 | $4.20 | 1,417,160 |
| 2018-12-21 | $10.79 | $10.83 | $10.46 | $10.68 | $4.10 | 1,309,990 |
| 2018-12-20 | $10.81 | $10.87 | $10.75 | $10.78 | $4.14 | 821,000 |
| 2018-12-19 | $10.87 | $10.93 | $10.76 | $10.77 | $4.14 | 788,900 |
| 2018-12-18 | $11.01 | $11.15 | $10.82 | $10.88 | $4.18 | 1,160,500 |
| 2018-12-17 | $11.00 | $11.10 | $10.81 | $11.10 | $4.27 | 1,219,260 |
| 2018-12-14 | $11.30 | $11.37 | $11.06 | $11.08 | $4.26 | 1,636,090 |
| 2018-12-13 | $11.20 | $11.38 | $11.13 | $11.26 | $4.33 | 1,492,690 |
| 2018-12-12 | $11.40 | $11.40 | $11.18 | $11.23 | $4.32 | 1,101,770 |
| 2018-12-11 | $11.35 | $11.43 | $11.23 | $11.31 | $4.35 | 1,545,660 |
| 2018-12-10 | $11.10 | $11.46 | $11.06 | $11.33 | $4.35 | 1,751,000 |
| 2018-12-07 | $11.43 | $11.45 | $11.15 | $11.21 | $4.31 | 1,752,500 |
| 2018-12-06 | $11.28 | $11.44 | $11.26 | $11.34 | $4.36 | 1,700,000 |
| 2018-12-05 | $11.30 | $11.47 | $11.25 | $11.37 | $4.37 | 1,813,300 |
| 2018-12-04 | $11.37 | $11.58 | $11.33 | $11.51 | $4.42 | 2,577,310 |
| 2018-12-03 | $11.08 | $11.45 | $11.08 | $11.37 | $4.37 | 2,896,850 |
| 2018-11-30 | $10.97 | $11.07 | $10.72 | $11.05 | $4.25 | 1,941,980 |
| 2018-11-29 | $11.32 | $11.47 | $10.95 | $10.97 | $4.22 | 2,194,230 |
| 2018-11-28 | $11.33 | $11.46 | $11.14 | $11.32 | $4.35 | 2,515,720 |
| 2018-11-27 | $11.17 | $11.48 | $11.06 | $11.41 | $4.39 | 2,393,950 |
| 2018-11-26 | $10.99 | $11.36 | $10.96 | $11.11 | $4.27 | 1,598,100 |
| 2018-11-23 | $11.66 | $11.67 | $11.02 | $11.10 | $4.27 | 3,029,900 |
| 2018-11-22 | $11.47 | $11.72 | $11.37 | $11.61 | $4.46 | 3,483,180 |
| 2018-11-21 | $11.24 | $11.38 | $11.17 | $11.34 | $4.36 | 2,894,990 |
| 2018-11-20 | $11.37 | $11.99 | $11.27 | $11.48 | $4.41 | 5,614,150 |
| 2018-11-19 | $11.42 | $11.49 | $11.26 | $11.40 | $4.38 | 2,187,800 |
| 2018-11-16 | $11.44 | $11.66 | $11.38 | $11.44 | $4.40 | 3,651,550 |
| 2018-11-15 | $11.23 | $11.39 | $11.16 | $11.39 | $4.38 | 2,684,330 |
| 2018-11-14 | $11.38 | $11.42 | $11.14 | $11.18 | $4.30 | 2,457,150 |
| 2018-11-13 | $11.16 | $11.43 | $11.09 | $11.38 | $4.37 | 3,469,650 |
| 2018-11-12 | $11.06 | $11.32 | $10.96 | $11.30 | $4.34 | 2,554,590 |
| 2018-11-09 | $11.05 | $11.21 | $11.05 | $11.10 | $4.27 | 1,197,800 |
| 2018-11-08 | $11.39 | $11.39 | $11.10 | $11.13 | $4.28 | 3,175,330 |
| 2018-11-07 | $11.18 | $11.42 | $11.18 | $11.41 | $4.39 | 4,177,510 |
| 2018-11-06 | $11.16 | $11.29 | $11.02 | $11.17 | $4.29 | 2,447,900 |
| 2018-11-05 | $11.30 | $11.44 | $11.16 | $11.29 | $4.34 | 3,506,010 |
| 2018-11-02 | $11.32 | $11.50 | $11.17 | $11.36 | $4.37 | 5,684,380 |
| 2018-11-01 | $11.87 | $11.88 | $11.15 | $11.15 | $4.29 | 9,320,120 |
| 2018-10-31 | $10.83 | $11.00 | $10.74 | $10.90 | $4.19 | 2,678,670 |
| 2018-10-30 | $10.51 | $10.91 | $10.42 | $10.83 | $4.16 | 3,284,860 |
| 2018-10-29 | $10.40 | $10.72 | $10.35 | $10.57 | $4.06 | 2,426,450 |
| 2018-10-26 | $10.58 | $10.73 | $10.42 | $10.46 | $4.02 | 2,298,700 |
| 2018-10-25 | $10.29 | $10.52 | $10.10 | $10.40 | $4.00 | 2,940,260 |
| 2018-10-24 | $10.54 | $11.02 | $10.50 | $10.75 | $4.13 | 3,905,730 |
| 2018-10-23 | $10.71 | $10.72 | $10.41 | $10.54 | $4.05 | 2,843,760 |
| 2018-10-22 | $10.15 | $10.83 | $10.15 | $10.71 | $4.12 | 4,144,350 |
| 2018-10-19 | $9.78 | $10.16 | $9.66 | $10.13 | $3.89 | 2,627,950 |
| 2018-10-18 | $10.06 | $10.19 | $9.90 | $10.00 | $3.84 | 2,156,780 |
| 2018-10-17 | $10.27 | $10.45 | $9.95 | $10.23 | $3.93 | 2,525,250 |
| 2018-10-16 | $10.25 | $10.40 | $9.94 | $10.07 | $3.87 | 2,024,150 |
| 2018-10-15 | $10.70 | $10.77 | $10.11 | $10.17 | $3.91 | 2,986,580 |
| 2018-10-12 | $10.56 | $10.74 | $10.00 | $10.67 | $4.10 | 4,129,930 |
| 2018-10-11 | $10.44 | $10.85 | $10.15 | $10.55 | $4.05 | 4,964,560 |
| 2018-10-10 | $11.52 | $11.52 | $10.71 | $10.95 | $4.21 | 7,329,290 |
| 2018-10-09 | $9.89 | $10.64 | $9.86 | $10.47 | $4.02 | 4,569,390 |
| 2018-10-08 | $10.24 | $10.24 | $9.80 | $9.84 | $3.78 | 1,842,600 |
| 2018-10-05 | $10.31 | $10.31 | $10.31 | $10.31 | $3.96 | 0 |
| 2018-10-04 | $10.31 | $10.31 | $10.31 | $10.31 | $3.96 | 0 |
| 2018-10-03 | $10.31 | $10.31 | $10.31 | $10.31 | $3.96 | 0 |
| 2018-10-02 | $10.31 | $10.31 | $10.31 | $10.31 | $3.96 | 0 |
| 2018-10-01 | $10.31 | $10.31 | $10.31 | $10.31 | $3.96 | 0 |
| 2018-09-28 | $10.31 | $10.40 | $10.22 | $10.31 | $3.96 | 1,399,820 |
| 2018-09-27 | $10.77 | $10.77 | $10.26 | $10.26 | $3.94 | 2,586,600 |
| 2018-09-26 | $10.68 | $10.80 | $10.58 | $10.76 | $4.14 | 1,241,000 |
| 2018-09-25 | $10.70 | $10.85 | $10.65 | $10.69 | $4.11 | 773,300 |
| 2018-09-24 | $10.73 | $10.73 | $10.73 | $10.73 | $4.12 | 0 |
| 2018-09-21 | $10.59 | $10.80 | $10.59 | $10.73 | $4.12 | 1,241,340 |
| 2018-09-20 | $10.72 | $10.81 | $10.60 | $10.62 | $4.08 | 995,910 |
| 2018-09-19 | $10.65 | $10.85 | $10.58 | $10.72 | $4.12 | 1,717,670 |
| 2018-09-18 | $10.38 | $10.70 | $10.35 | $10.65 | $4.09 | 1,459,600 |
| 2018-09-17 | $11.15 | $11.24 | $10.24 | $10.56 | $4.06 | 2,555,380 |
| 2018-09-14 | $11.37 | $11.39 | $11.12 | $11.15 | $4.29 | 928,900 |
| 2018-09-13 | $11.38 | $11.47 | $11.20 | $11.35 | $4.36 | 1,016,750 |
| 2018-09-12 | $11.15 | $11.27 | $11.10 | $11.18 | $4.30 | 769,500 |
| 2018-09-11 | $11.07 | $11.27 | $11.04 | $11.15 | $4.29 | 933,900 |
| 2018-09-10 | $11.31 | $11.43 | $11.11 | $11.11 | $4.27 | 1,370,550 |
| 2018-09-07 | $11.50 | $11.57 | $11.25 | $11.33 | $4.35 | 1,337,740 |
| 2018-09-06 | $11.19 | $11.68 | $11.13 | $11.44 | $4.40 | 2,208,460 |
| 2018-09-05 | $11.41 | $11.49 | $11.12 | $11.19 | $4.30 | 1,267,200 |
| 2018-09-04 | $11.38 | $11.53 | $11.33 | $11.46 | $4.40 | 1,222,960 |
| 2018-09-03 | $11.35 | $11.45 | $11.11 | $11.38 | $4.37 | 1,347,250 |
| 2018-08-31 | $11.51 | $11.63 | $11.40 | $11.43 | $4.39 | 1,181,310 |
| 2018-08-30 | $11.71 | $11.82 | $11.56 | $11.56 | $4.44 | 1,586,790 |
| 2018-08-29 | $11.59 | $11.86 | $11.50 | $11.83 | $4.55 | 3,313,430 |
| 2018-08-28 | $11.61 | $11.75 | $11.50 | $11.67 | $4.49 | 2,396,090 |
| 2018-08-27 | $11.45 | $11.72 | $11.39 | $11.70 | $4.50 | 2,132,410 |
| 2018-08-24 | $11.51 | $11.51 | $11.31 | $11.35 | $4.36 | 1,202,000 |
| 2018-08-23 | $11.25 | $11.51 | $11.25 | $11.50 | $4.42 | 1,374,780 |
| 2018-08-22 | $11.53 | $11.55 | $11.25 | $11.29 | $4.34 | 1,403,650 |
| 2018-08-21 | $11.41 | $11.62 | $11.40 | $11.54 | $4.44 | 1,281,270 |
| 2018-08-20 | $11.25 | $11.48 | $11.23 | $11.41 | $4.39 | 1,544,270 |
| 2018-08-17 | $11.54 | $11.64 | $11.15 | $11.25 | $4.32 | 1,713,700 |
| 2018-08-16 | $11.29 | $11.67 | $11.24 | $11.47 | $4.41 | 1,504,100 |
| 2018-08-15 | $11.88 | $11.95 | $11.50 | $11.53 | $4.43 | 2,132,780 |
| 2018-08-14 | $11.95 | $12.02 | $11.81 | $11.89 | $4.57 | 1,837,660 |
| 2018-08-13 | $11.67 | $12.06 | $11.65 | $12.06 | $4.64 | 2,594,710 |
| 2018-08-10 | $11.77 | $11.98 | $11.68 | $11.85 | $4.55 | 2,071,410 |
| 2018-08-09 | $11.48 | $11.82 | $11.37 | $11.78 | $4.53 | 2,483,800 |
| 2018-08-08 | $11.50 | $11.62 | $11.35 | $11.38 | $4.37 | 1,295,600 |
| 2018-08-07 | $11.25 | $11.67 | $11.18 | $11.58 | $4.45 | 1,703,210 |
| 2018-08-06 | $11.25 | $11.43 | $11.03 | $11.16 | $4.29 | 1,392,850 |
| 2018-08-03 | $11.50 | $11.58 | $11.20 | $11.25 | $4.32 | 1,400,700 |
| 2018-08-02 | $11.72 | $11.83 | $11.14 | $11.52 | $4.43 | 2,475,630 |
| 2018-08-01 | $11.98 | $12.15 | $11.74 | $11.78 | $4.53 | 1,784,430 |
| 2018-07-31 | $11.81 | $12.05 | $11.80 | $11.89 | $4.57 | 1,449,700 |
| 2018-07-30 | $12.29 | $12.44 | $11.62 | $11.81 | $4.54 | 3,164,510 |
| 2018-07-27 | $12.43 | $12.55 | $12.35 | $12.36 | $4.75 | 1,607,800 |
| 2018-07-26 | $12.72 | $12.72 | $12.30 | $12.38 | $4.76 | 2,730,300 |
| 2018-07-25 | $12.85 | $12.94 | $12.63 | $12.69 | $4.88 | 2,679,810 |
| 2018-07-24 | $12.73 | $13.00 | $12.60 | $12.84 | $4.93 | 3,783,490 |
| 2018-07-23 | $12.56 | $12.85 | $12.49 | $12.72 | $4.89 | 2,654,520 |
| 2018-07-20 | $12.36 | $12.72 | $12.28 | $12.68 | $4.87 | 2,631,040 |
| 2018-07-19 | $12.35 | $12.45 | $12.24 | $12.36 | $4.75 | 1,959,350 |
| 2018-07-18 | $12.71 | $12.79 | $12.32 | $12.33 | $4.74 | 2,816,300 |
| 2018-07-17 | $12.78 | $12.78 | $12.53 | $12.71 | $4.88 | 2,500,050 |
| 2018-07-16 | $12.75 | $12.85 | $12.55 | $12.69 | $4.88 | 2,320,800 |
| 2018-07-13 | $12.73 | $12.92 | $12.66 | $12.70 | $4.88 | 5,601,600 |
| 2018-07-12 | $12.55 | $13.68 | $12.54 | $13.09 | $5.03 | 9,500,060 |
| 2018-07-11 | $12.25 | $12.66 | $12.10 | $12.65 | $4.86 | 4,567,750 |
| 2018-07-10 | $12.46 | $12.53 | $12.32 | $12.47 | $4.79 | 2,954,790 |
| 2018-07-09 | $12.16 | $12.47 | $12.12 | $12.44 | $4.78 | 3,097,840 |
| 2018-07-06 | $11.91 | $12.27 | $11.77 | $12.10 | $4.65 | 3,269,640 |
| 2018-07-05 | $12.08 | $12.27 | $11.89 | $11.90 | $4.57 | 2,909,850 |
| 2018-07-04 | $12.35 | $12.35 | $11.83 | $11.95 | $4.59 | 2,831,240 |
| 2018-07-03 | $12.03 | $12.34 | $11.83 | $12.34 | $4.74 | 3,345,150 |
| 2018-07-02 | $12.18 | $12.28 | $11.83 | $12.00 | $4.61 | 2,628,370 |
| 2018-06-29 | $11.72 | $12.27 | $11.72 | $12.18 | $4.68 | 3,260,750 |
| 2018-06-28 | $11.79 | $11.97 | $11.72 | $11.72 | $4.50 | 2,078,600 |
| 2018-06-27 | $11.92 | $11.95 | $11.70 | $11.79 | $4.53 | 2,136,410 |
| 2018-06-26 | $11.60 | $11.91 | $11.42 | $11.86 | $4.56 | 2,669,010 |
| 2018-06-25 | $11.82 | $11.90 | $11.59 | $11.60 | $4.46 | 2,568,300 |
| 2018-06-22 | $11.26 | $11.67 | $11.17 | $11.64 | $4.47 | 2,417,400 |
| 2018-06-21 | $11.50 | $11.74 | $11.30 | $11.31 | $4.35 | 2,536,910 |
| 2018-06-20 | $11.30 | $11.87 | $11.20 | $11.65 | $4.48 | 3,077,050 |
| 2018-06-19 | $11.95 | $12.39 | $11.07 | $11.42 | $4.39 | 4,223,830 |
| 2018-06-18 | $12.26 | $12.26 | $12.26 | $12.26 | $4.71 | 0 |
| 2018-06-15 | $12.96 | $13.05 | $11.98 | $12.26 | $4.71 | 3,413,300 |
| 2018-06-14 | $12.79 | $13.12 | $12.52 | $12.96 | $4.98 | 1,853,210 |
| 2018-06-13 | $13.30 | $13.40 | $12.86 | $12.86 | $4.94 | 2,388,100 |
| 2018-06-12 | $13.40 | $13.44 | $13.08 | $13.40 | $5.15 | 2,789,800 |
| 2018-06-11 | $13.38 | $13.42 | $13.15 | $13.32 | $5.12 | 1,524,600 |
| 2018-06-08 | $13.61 | $13.76 | $13.14 | $13.40 | $5.15 | 3,588,620 |
| 2018-06-07 | $13.90 | $13.92 | $13.66 | $13.70 | $5.27 | 2,454,190 |
| 2018-06-06 | $13.75 | $13.93 | $13.62 | $13.80 | $5.30 | 3,036,250 |
| 2018-06-05 | $13.38 | $13.91 | $13.38 | $13.85 | $5.32 | 4,456,010 |
| 2018-06-04 | $13.36 | $13.48 | $13.10 | $13.32 | $5.12 | 2,035,950 |
| 2018-06-01 | $13.11 | $13.39 | $13.01 | $13.27 | $5.10 | 2,614,050 |
| 2018-05-31 | $13.11 | $13.32 | $13.06 | $13.22 | $5.08 | 2,391,930 |
| 2018-05-30 | $13.44 | $13.48 | $12.80 | $13.00 | $5.00 | 4,543,040 |
| 2018-05-29 | $13.83 | $14.06 | $13.70 | $13.76 | $5.29 | 3,252,550 |
| 2018-05-28 | $13.53 | $13.97 | $13.53 | $13.82 | $5.31 | 3,009,920 |
| 2018-05-25 | $14.11 | $14.16 | $13.60 | $13.66 | $5.25 | 4,716,200 |
| 2018-05-24 | $14.02 | $14.18 | $14.02 | $14.09 | $5.42 | 2,930,000 |
| 2018-05-23 | $14.50 | $14.56 | $13.95 | $14.09 | $5.42 | 6,051,880 |
| 2018-05-22 | $14.55 | $14.66 | $14.37 | $14.59 | $5.61 | 3,870,830 |
| 2018-05-21 | $14.38 | $14.65 | $14.35 | $14.54 | $5.59 | 5,796,650 |
| 2018-05-18 | $14.08 | $14.27 | $13.93 | $14.26 | $5.48 | 4,583,740 |
| 2018-05-17 | $14.38 | $14.62 | $13.88 | $14.08 | $5.41 | 7,786,420 |
| 2018-05-16 | $14.80 | $14.97 | $14.31 | $14.43 | $5.55 | 11,527,350 |
| 2018-05-15 | $15.64 | $15.64 | $15.64 | $15.64 | $6.01 | 0 |
| 2018-05-14 | $15.64 | $15.64 | $15.64 | $15.64 | $6.01 | 0 |
| 2018-05-11 | $15.64 | $15.64 | $15.64 | $15.64 | $6.01 | 0 |
| 2018-05-10 | $15.64 | $15.64 | $15.64 | $15.64 | $6.01 | 0 |
| 2018-05-09 | $15.64 | $15.64 | $15.64 | $15.64 | $6.01 | 0 |
| 2018-05-08 | $15.50 | $15.66 | $15.29 | $15.64 | $6.01 | 12,961,600 |
| 2018-05-07 | $14.70 | $16.06 | $14.65 | $15.58 | $5.99 | 19,626,010 |
| 2018-05-04 | $15.26 | $15.33 | $14.58 | $14.60 | $5.61 | 10,517,570 |
| 2018-05-03 | $14.86 | $15.46 | $14.80 | $15.40 | $5.92 | 12,813,580 |
| 2018-05-02 | $14.88 | $15.10 | $14.51 | $15.01 | $5.77 | 6,637,860 |
| 2018-05-01 | $14.84 | $14.84 | $14.84 | $14.84 | $5.70 | 0 |
| 2018-04-30 | $14.84 | $14.84 | $14.84 | $14.84 | $5.70 | 0 |
| 2018-04-27 | $14.67 | $14.95 | $14.60 | $14.84 | $5.70 | 5,911,300 |
| 2018-04-26 | $14.87 | $14.97 | $14.65 | $14.73 | $5.66 | 7,749,690 |
| 2018-04-25 | $14.80 | $15.52 | $14.78 | $15.06 | $5.79 | 15,603,960 |
| 2018-04-24 | $14.32 | $15.38 | $14.32 | $15.08 | $5.80 | 18,945,740 |
| 2018-04-23 | $13.82 | $14.86 | $13.71 | $14.38 | $5.53 | 10,734,360 |
| 2018-04-20 | $14.20 | $14.29 | $13.72 | $13.75 | $5.28 | 6,227,630 |
| 2018-04-19 | $14.00 | $14.45 | $13.97 | $14.30 | $5.50 | 9,074,600 |
| 2018-04-18 | $13.47 | $14.17 | $13.36 | $14.13 | $5.43 | 6,656,880 |
| 2018-04-17 | $14.01 | $14.07 | $13.36 | $13.38 | $5.14 | 4,679,170 |
| 2018-04-16 | $13.78 | $14.03 | $13.70 | $14.01 | $5.38 | 4,734,060 |
| 2018-04-13 | $13.88 | $14.08 | $13.75 | $13.79 | $5.30 | 3,530,180 |
| 2018-04-12 | $14.06 | $14.16 | $13.73 | $13.76 | $5.29 | 5,569,680 |
| 2018-04-11 | $14.27 | $14.39 | $14.06 | $14.09 | $5.42 | 7,646,110 |
| 2018-04-10 | $13.90 | $14.47 | $13.62 | $14.31 | $5.50 | 10,517,640 |
| 2018-04-09 | $13.61 | $14.10 | $13.61 | $13.86 | $5.33 | 5,754,170 |
| 2018-04-06 | $13.82 | $13.82 | $13.82 | $13.82 | $5.31 | 0 |
| 2018-04-05 | $13.82 | $13.82 | $13.82 | $13.82 | $5.31 | 0 |
| 2018-04-04 | $13.92 | $14.14 | $13.66 | $13.82 | $5.31 | 7,737,880 |
| 2018-04-03 | $13.89 | $13.97 | $13.65 | $13.82 | $5.31 | 10,114,350 |
| 2018-04-02 | $13.60 | $14.95 | $13.50 | $14.22 | $5.47 | 18,677,720 |
| 2018-03-30 | $13.19 | $13.65 | $13.09 | $13.59 | $5.22 | 7,042,720 |
| 2018-03-29 | $13.12 | $13.57 | $12.93 | $13.07 | $5.02 | 5,540,350 |
| 2018-03-28 | $12.70 | $13.05 | $12.66 | $12.98 | $4.99 | 3,933,290 |
| 2018-03-27 | $12.68 | $13.17 | $12.51 | $12.93 | $4.97 | 5,243,790 |
| 2018-03-26 | $11.78 | $12.49 | $11.75 | $12.45 | $4.79 | 4,150,990 |
| 2018-03-23 | $13.00 | $13.17 | $12.20 | $12.20 | $4.69 | 7,966,370 |
| 2018-03-22 | $13.50 | $13.81 | $13.46 | $13.55 | $5.21 | 3,164,900 |
| 2018-03-21 | $14.07 | $14.30 | $13.55 | $13.55 | $5.21 | 5,147,310 |
| 2018-03-20 | $13.70 | $14.15 | $13.55 | $14.06 | $5.40 | 5,039,400 |
| 2018-03-19 | $13.59 | $14.06 | $13.51 | $13.80 | $5.30 | 3,861,630 |
| 2018-03-16 | $14.02 | $14.10 | $13.58 | $13.61 | $5.23 | 4,045,830 |
| 2018-03-15 | $13.81 | $14.14 | $13.59 | $14.00 | $5.38 | 5,125,700 |
| 2018-03-14 | $14.40 | $14.45 | $13.92 | $13.96 | $5.37 | 6,536,630 |
| 2018-03-13 | $14.40 | $14.96 | $14.32 | $14.40 | $5.53 | 7,977,740 |
| 2018-03-12 | $14.41 | $15.30 | $14.21 | $14.55 | $5.59 | 11,740,990 |
| 2018-03-09 | $13.86 | $14.43 | $13.78 | $14.30 | $5.50 | 11,218,180 |
| 2018-03-08 | $13.81 | $13.95 | $13.73 | $13.82 | $5.31 | 4,570,980 |
| 2018-03-07 | $13.83 | $14.00 | $13.52 | $13.93 | $5.35 | 6,172,340 |
| 2018-03-06 | $13.89 | $14.15 | $13.64 | $13.71 | $5.27 | 7,895,530 |
| 2018-03-05 | $13.73 | $14.10 | $13.52 | $13.93 | $5.35 | 6,796,030 |
| 2018-03-02 | $13.70 | $14.39 | $13.60 | $13.64 | $5.24 | 9,883,510 |
| 2018-03-01 | $13.53 | $14.35 | $13.38 | $14.03 | $5.39 | 11,617,030 |
| 2018-02-28 | $13.42 | $13.90 | $13.34 | $13.50 | $5.19 | 10,639,880 |
| 2018-02-27 | $12.45 | $13.68 | $12.35 | $13.68 | $5.26 | 9,204,810 |
| 2018-02-26 | $12.08 | $12.58 | $12.08 | $12.44 | $4.78 | 3,815,650 |
| 2018-02-23 | $12.10 | $12.29 | $11.92 | $12.02 | $4.62 | 1,897,960 |
| 2018-02-22 | $12.01 | $12.29 | $12.01 | $12.17 | $4.68 | 2,164,120 |
| 2018-02-21 | $11.90 | $11.90 | $11.90 | $11.90 | $4.57 | 0 |
| 2018-02-20 | $11.90 | $11.90 | $11.90 | $11.90 | $4.57 | 0 |
| 2018-02-19 | $11.90 | $11.90 | $11.90 | $11.90 | $4.57 | 0 |
| 2018-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $4.57 | 0 |
| 2018-02-15 | $11.90 | $11.90 | $11.90 | $11.90 | $4.57 | 0 |
| 2018-02-14 | $11.88 | $12.02 | $11.88 | $11.90 | $4.57 | 1,230,370 |
| 2018-02-13 | $12.05 | $12.21 | $11.88 | $11.98 | $4.60 | 2,411,920 |
| 2018-02-12 | $11.67 | $12.16 | $11.66 | $12.06 | $4.64 | 3,109,900 |
| 2018-02-09 | $11.50 | $11.88 | $11.20 | $11.53 | $4.43 | 2,939,660 |
| 2018-02-08 | $11.50 | $12.00 | $11.48 | $11.95 | $4.59 | 2,824,610 |
| 2018-02-07 | $11.78 | $11.90 | $11.09 | $11.64 | $4.47 | 4,164,420 |
| 2018-02-06 | $12.01 | $12.42 | $11.30 | $11.40 | $4.38 | 4,020,150 |
| 2018-02-05 | $12.10 | $12.85 | $12.10 | $12.47 | $4.79 | 3,440,850 |
| 2018-02-02 | $12.58 | $12.99 | $11.82 | $12.52 | $4.81 | 4,814,710 |
| 2018-02-01 | $13.58 | $13.83 | $12.80 | $12.80 | $4.92 | 6,109,150 |
| 2018-01-31 | $13.79 | $14.18 | $13.55 | $13.80 | $5.30 | 7,014,130 |
| 2018-01-30 | $13.51 | $13.95 | $13.48 | $13.91 | $5.35 | 5,552,960 |
| 2018-01-29 | $13.41 | $13.83 | $13.41 | $13.48 | $5.18 | 4,220,830 |
| 2018-01-26 | $13.58 | $14.05 | $13.58 | $13.62 | $5.23 | 5,873,960 |
| 2018-01-25 | $14.09 | $14.40 | $13.73 | $13.74 | $5.28 | 11,330,940 |
| 2018-01-24 | $13.50 | $14.81 | $13.12 | $14.54 | $5.59 | 16,745,830 |
| 2018-01-23 | $14.19 | $14.38 | $13.37 | $13.46 | $5.17 | 12,705,830 |
| 2018-01-22 | $12.20 | $13.38 | $12.12 | $13.38 | $5.14 | 4,552,150 |
| 2018-01-19 | $12.30 | $12.70 | $12.15 | $12.16 | $4.67 | 2,340,360 |
| 2018-01-18 | $12.10 | $12.41 | $12.10 | $12.35 | $4.75 | 2,233,650 |
| 2018-01-17 | $12.08 | $12.36 | $11.65 | $12.22 | $4.70 | 2,450,930 |
| 2018-01-16 | $11.78 | $12.15 | $11.78 | $12.02 | $4.62 | 1,744,750 |
| 2018-01-15 | $12.31 | $12.43 | $11.78 | $11.89 | $4.57 | 3,113,100 |
| 2018-01-12 | $12.55 | $12.77 | $12.41 | $12.41 | $4.77 | 3,346,490 |
| 2018-01-11 | $12.93 | $12.95 | $12.48 | $12.75 | $4.90 | 5,069,910 |
| 2018-01-10 | $12.88 | $13.36 | $12.87 | $12.95 | $4.98 | 11,114,530 |
| 2018-01-09 | $11.59 | $12.76 | $11.44 | $12.76 | $4.90 | 5,682,330 |
| 2018-01-08 | $11.72 | $11.72 | $11.49 | $11.60 | $4.46 | 1,030,720 |
| 2018-01-05 | $11.80 | $11.86 | $11.65 | $11.71 | $4.50 | 802,310 |
| 2018-01-04 | $11.88 | $11.89 | $11.71 | $11.76 | $4.52 | 1,069,900 |
| 2018-01-03 | $11.69 | $11.95 | $11.63 | $11.88 | $4.57 | 1,392,870 |
| 2018-01-02 | $11.76 | $11.89 | $11.70 | $11.75 | $4.52 | 782,160 |
| 2018-01-01 | $11.69 | $11.69 | $11.69 | $11.69 | $4.49 | 0 |
| 2017-12-29 | $11.52 | $11.85 | $11.52 | $11.69 | $4.49 | 1,454,810 |
| 2017-12-28 | $11.51 | $11.70 | $11.30 | $11.50 | $4.42 | 1,451,700 |
| 2017-12-27 | $11.37 | $12.06 | $11.26 | $11.63 | $4.47 | 2,971,830 |
| 2017-12-26 | $11.17 | $11.35 | $11.10 | $11.32 | $4.35 | 1,175,140 |
| 2017-12-25 | $11.69 | $11.70 | $11.02 | $11.26 | $4.33 | 2,447,540 |
| 2017-12-22 | $12.53 | $12.63 | $11.51 | $11.74 | $4.51 | 3,591,650 |
| 2017-12-21 | $12.80 | $12.88 | $12.48 | $12.63 | $4.85 | 1,034,700 |
| 2017-12-20 | $12.95 | $13.05 | $12.75 | $12.82 | $4.93 | 846,470 |
| 2017-12-19 | $12.72 | $13.07 | $12.72 | $12.98 | $4.99 | 1,196,770 |
| 2017-12-18 | $12.93 | $13.07 | $12.72 | $12.77 | $4.91 | 1,083,520 |
| 2017-12-15 | $12.82 | $13.25 | $12.81 | $12.99 | $4.99 | 2,107,230 |
| 2017-12-14 | $12.79 | $12.98 | $12.74 | $12.75 | $4.90 | 775,600 |
| 2017-12-13 | $12.65 | $12.88 | $12.60 | $12.85 | $4.94 | 724,000 |
| 2017-12-12 | $13.06 | $13.06 | $12.63 | $12.64 | $4.86 | 964,700 |
| 2017-12-11 | $12.82 | $13.05 | $12.80 | $12.95 | $4.98 | 888,970 |
| 2017-12-08 | $12.72 | $12.86 | $12.66 | $12.82 | $4.93 | 924,740 |
| 2017-12-07 | $12.75 | $12.87 | $12.63 | $12.69 | $4.88 | 927,170 |
| 2017-12-06 | $12.90 | $12.98 | $12.40 | $12.81 | $4.92 | 1,618,070 |
| 2017-12-05 | $13.77 | $13.82 | $12.42 | $12.85 | $4.94 | 2,371,250 |
| 2017-12-04 | $13.99 | $14.07 | $13.71 | $13.76 | $5.29 | 1,214,250 |
| 2017-12-01 | $13.85 | $14.05 | $13.80 | $13.99 | $5.38 | 1,201,160 |
| 2017-11-30 | $13.81 | $13.99 | $13.74 | $13.86 | $5.33 | 1,221,340 |
| 2017-11-29 | $14.10 | $14.15 | $13.75 | $13.91 | $5.35 | 1,302,010 |
| 2017-11-28 | $13.93 | $14.15 | $13.83 | $14.07 | $5.41 | 1,386,880 |
| 2017-11-27 | $13.76 | $13.93 | $13.76 | $13.83 | $5.32 | 767,000 |
| 2017-11-24 | $13.71 | $13.93 | $13.71 | $13.80 | $5.30 | 853,500 |
| 2017-11-23 | $14.23 | $14.23 | $13.80 | $13.82 | $5.31 | 1,926,950 |
| 2017-11-22 | $14.05 | $14.25 | $14.00 | $14.12 | $5.43 | 2,023,470 |
| 2017-11-21 | $13.92 | $14.13 | $13.84 | $14.11 | $5.42 | 1,913,800 |
| 2017-11-20 | $13.64 | $13.93 | $13.35 | $13.91 | $5.35 | 1,628,250 |
| 2017-11-17 | $13.95 | $14.03 | $13.66 | $13.68 | $5.26 | 3,471,710 |
| 2017-11-16 | $13.86 | $14.55 | $13.86 | $14.21 | $5.46 | 4,066,970 |
| 2017-11-15 | $14.01 | $14.10 | $13.86 | $13.86 | $5.33 | 1,534,650 |
| 2017-11-14 | $14.32 | $14.45 | $13.95 | $14.07 | $5.41 | 2,468,000 |
| 2017-11-13 | $14.29 | $14.48 | $14.22 | $14.32 | $5.50 | 2,352,350 |
| 2017-11-10 | $14.24 | $14.37 | $14.18 | $14.33 | $5.51 | 2,487,100 |
| 2017-11-09 | $14.01 | $14.30 | $13.85 | $14.24 | $5.47 | 2,712,560 |
| 2017-11-08 | $14.14 | $14.55 | $13.98 | $14.10 | $5.42 | 3,600,770 |
| 2017-11-07 | $14.08 | $14.24 | $13.96 | $14.18 | $5.45 | 1,675,430 |
| 2017-11-06 | $13.83 | $14.15 | $13.72 | $14.08 | $5.41 | 1,660,670 |
| 2017-11-03 | $14.01 | $14.07 | $13.74 | $13.80 | $5.30 | 1,730,850 |
| 2017-11-02 | $14.13 | $14.20 | $13.90 | $14.01 | $5.38 | 1,868,110 |
| 2017-11-01 | $14.10 | $14.33 | $14.10 | $14.13 | $5.43 | 1,606,800 |
| 2017-10-31 | $14.35 | $14.35 | $14.04 | $14.16 | $5.44 | 1,460,340 |
| 2017-10-30 | $14.65 | $14.80 | $13.87 | $14.02 | $5.39 | 3,265,120 |
| 2017-10-27 | $14.95 | $14.97 | $14.62 | $14.65 | $5.63 | 1,727,860 |
| 2017-10-26 | $14.72 | $15.09 | $14.71 | $14.94 | $5.74 | 2,767,910 |
| 2017-10-25 | $14.66 | $14.81 | $14.62 | $14.79 | $5.68 | 2,295,090 |
| 2017-10-24 | $15.09 | $15.09 | $14.45 | $14.65 | $5.63 | 4,513,890 |
| 2017-10-23 | $15.06 | $15.28 | $15.01 | $15.09 | $5.80 | 3,235,600 |
| 2017-10-20 | $15.05 | $15.19 | $14.85 | $15.05 | $5.78 | 4,350,170 |
| 2017-10-19 | $15.16 | $16.03 | $14.90 | $15.33 | $5.89 | 5,478,550 |
| 2017-10-18 | $15.75 | $16.09 | $15.20 | $15.24 | $5.86 | 5,149,460 |
| 2017-10-17 | $15.98 | $16.26 | $15.80 | $15.80 | $6.07 | 4,654,080 |
| 2017-10-16 | $16.83 | $17.13 | $16.11 | $16.26 | $6.25 | 11,261,070 |
| 2017-10-13 | $16.14 | $16.86 | $15.93 | $16.78 | $6.45 | 9,591,530 |
| 2017-10-12 | $16.28 | $16.50 | $16.14 | $16.29 | $6.26 | 6,491,270 |
| 2017-10-11 | $16.23 | $16.41 | $16.02 | $16.28 | $6.26 | 5,525,060 |
| 2017-10-10 | $15.95 | $16.28 | $15.92 | $16.24 | $6.24 | 5,038,340 |
| 2017-10-09 | $15.95 | $16.50 | $15.71 | $16.10 | $6.19 | 5,706,860 |
| 2017-10-06 | $15.75 | $15.75 | $15.75 | $15.75 | $6.05 | 0 |
| 2017-10-05 | $15.75 | $15.75 | $15.75 | $15.75 | $6.05 | 0 |
| 2017-10-04 | $15.75 | $15.75 | $15.75 | $15.75 | $6.05 | 0 |
| 2017-10-03 | $15.75 | $15.75 | $15.75 | $15.75 | $6.05 | 0 |
| 2017-10-02 | $15.75 | $15.75 | $15.75 | $15.75 | $6.05 | 0 |
| 2017-09-29 | $15.40 | $15.95 | $15.36 | $15.75 | $6.05 | 3,314,350 |
| 2017-09-28 | $15.43 | $15.65 | $15.31 | $15.35 | $5.90 | 2,008,800 |
| 2017-09-27 | $15.42 | $15.64 | $15.39 | $15.59 | $5.99 | 1,620,260 |
| 2017-09-26 | $15.89 | $15.89 | $15.38 | $15.57 | $5.98 | 2,657,660 |
| 2017-09-25 | $15.50 | $15.67 | $15.33 | $15.40 | $5.92 | 2,080,700 |
| 2017-09-22 | $15.41 | $15.50 | $15.32 | $15.42 | $5.93 | 2,081,400 |
| 2017-09-21 | $15.78 | $15.97 | $15.46 | $15.50 | $5.96 | 2,999,000 |
| 2017-09-20 | $15.60 | $15.86 | $15.48 | $15.82 | $6.08 | 3,642,850 |
| 2017-09-19 | $15.99 | $16.01 | $15.60 | $15.60 | $6.00 | 3,033,220 |
| 2017-09-18 | $15.70 | $16.05 | $15.70 | $16.01 | $6.15 | 2,220,740 |
| 2017-09-15 | $15.89 | $15.97 | $15.69 | $15.75 | $6.05 | 3,157,840 |
| 2017-09-14 | $16.13 | $16.29 | $15.92 | $15.96 | $6.13 | 4,271,030 |
| 2017-09-13 | $16.27 | $16.39 | $16.08 | $16.18 | $6.22 | 5,079,700 |
| 2017-09-12 | $16.08 | $16.44 | $15.91 | $16.44 | $6.32 | 9,777,040 |
| 2017-09-11 | $15.67 | $16.20 | $15.67 | $16.07 | $6.18 | 5,818,490 |
| 2017-09-08 | $15.68 | $15.93 | $15.63 | $15.77 | $6.06 | 4,048,500 |
| 2017-09-07 | $16.11 | $16.51 | $15.76 | $15.80 | $6.07 | 8,279,410 |
| 2017-09-06 | $15.94 | $16.19 | $15.65 | $16.11 | $6.19 | 5,212,870 |
| 2017-09-05 | $16.15 | $16.35 | $15.82 | $15.93 | $6.12 | 6,114,460 |
| 2017-09-04 | $15.77 | $16.35 | $15.64 | $16.18 | $6.22 | 9,209,190 |
| 2017-09-01 | $15.67 | $15.89 | $15.43 | $15.77 | $6.06 | 5,614,230 |
| 2017-08-31 | $15.34 | $16.10 | $15.31 | $15.75 | $6.05 | 7,183,610 |
| 2017-08-30 | $15.31 | $15.59 | $15.24 | $15.37 | $5.91 | 3,735,420 |
| 2017-08-29 | $15.60 | $15.64 | $15.23 | $15.27 | $5.87 | 3,970,990 |
| 2017-08-28 | $15.35 | $15.79 | $15.34 | $15.53 | $5.97 | 5,663,670 |
| 2017-08-25 | $15.11 | $15.74 | $15.00 | $15.42 | $5.93 | 4,725,930 |
| 2017-08-24 | $15.33 | $15.43 | $14.96 | $14.98 | $5.76 | 4,501,330 |
| 2017-08-23 | $15.45 | $15.86 | $15.41 | $15.47 | $5.95 | 4,719,950 |
| 2017-08-22 | $15.70 | $15.75 | $15.24 | $15.39 | $5.91 | 4,336,800 |
| 2017-08-21 | $15.66 | $16.02 | $15.66 | $15.77 | $6.06 | 4,282,090 |
| 2017-08-18 | $15.72 | $16.08 | $15.64 | $15.69 | $6.03 | 6,669,580 |
| 2017-08-17 | $15.37 | $16.77 | $15.25 | $16.06 | $6.17 | 13,860,510 |
| 2017-08-16 | $15.18 | $15.73 | $15.18 | $15.48 | $5.95 | 7,230,770 |
| 2017-08-15 | $15.43 | $15.46 | $15.11 | $15.26 | $5.87 | 5,203,460 |
| 2017-08-14 | $14.65 | $15.34 | $14.63 | $15.32 | $5.89 | 8,163,680 |
| 2017-08-11 | $14.60 | $14.78 | $14.32 | $14.64 | $5.63 | 3,682,300 |
| 2017-08-10 | $14.75 | $15.04 | $14.56 | $14.69 | $5.65 | 4,200,510 |
| 2017-08-09 | $14.97 | $15.30 | $14.85 | $14.89 | $5.72 | 6,966,860 |
| 2017-08-08 | $14.39 | $15.18 | $14.30 | $14.92 | $5.73 | 6,257,770 |
| 2017-08-07 | $14.28 | $14.56 | $14.21 | $14.42 | $5.54 | 1,976,860 |
| 2017-08-04 | $14.62 | $14.74 | $14.31 | $14.31 | $5.50 | 3,656,950 |
| 2017-08-03 | $14.60 | $15.00 | $14.40 | $14.67 | $5.64 | 5,027,260 |
| 2017-08-02 | $14.65 | $14.90 | $14.54 | $14.71 | $5.65 | 6,344,930 |
| 2017-08-01 | $14.24 | $15.00 | $14.12 | $14.55 | $5.59 | 5,015,000 |
| 2017-07-31 | $14.16 | $14.69 | $13.98 | $14.32 | $5.50 | 3,374,920 |
| 2017-07-28 | $14.47 | $14.49 | $14.15 | $14.15 | $5.44 | 3,422,020 |
| 2017-07-27 | $13.80 | $14.65 | $13.70 | $14.45 | $5.55 | 5,799,400 |
| 2017-07-26 | $13.86 | $13.98 | $13.63 | $13.77 | $5.29 | 2,070,240 |
| 2017-07-25 | $13.95 | $14.05 | $13.80 | $13.88 | $5.33 | 1,976,640 |
| 2017-07-24 | $13.98 | $14.08 | $13.71 | $14.00 | $5.38 | 3,403,060 |
| 2017-07-21 | $14.50 | $14.67 | $14.11 | $14.18 | $5.45 | 4,276,040 |
| 2017-07-20 | $14.03 | $14.56 | $13.93 | $14.10 | $5.42 | 4,378,320 |
| 2017-07-19 | $13.61 | $13.98 | $13.48 | $13.93 | $5.35 | 3,456,020 |
| 2017-07-18 | $13.48 | $13.85 | $13.38 | $13.75 | $5.28 | 3,520,450 |
| 2017-07-17 | $14.90 | $14.90 | $13.58 | $13.58 | $5.22 | 6,623,080 |
| 2017-07-14 | $15.50 | $15.67 | $15.05 | $15.09 | $5.80 | 3,586,130 |
| 2017-07-13 | $15.85 | $15.85 | $15.39 | $15.46 | $5.94 | 3,510,610 |
| 2017-07-12 | $15.50 | $15.92 | $15.40 | $15.90 | $6.11 | 4,818,720 |
| 2017-07-11 | $15.36 | $15.97 | $15.36 | $15.57 | $5.98 | 4,496,720 |
| 2017-07-10 | $16.00 | $16.19 | $15.56 | $15.57 | $5.98 | 6,995,770 |
| 2017-07-07 | $16.95 | $17.16 | $16.24 | $16.39 | $6.30 | 10,576,410 |
| 2017-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $6.34 | 0 |
| 2017-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $6.34 | 0 |
| 2017-07-04 | $16.50 | $16.50 | $16.50 | $16.50 | $6.34 | 0 |
| 2017-07-03 | $16.50 | $16.50 | $16.50 | $16.50 | $6.34 | 0 |
| 2017-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $6.34 | 0 |
| 2017-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $6.34 | 0 |
| 2017-06-28 | $16.24 | $16.69 | $16.11 | $16.50 | $6.34 | 7,025,960 |
| 2017-06-27 | $16.78 | $16.83 | $16.33 | $16.36 | $6.29 | 7,917,190 |
| 2017-06-26 | $16.52 | $16.91 | $16.39 | $16.83 | $6.47 | 11,299,580 |
| 2017-06-23 | $16.81 | $17.12 | $16.22 | $16.52 | $6.35 | 16,179,750 |
| 2017-06-22 | $15.80 | $17.27 | $15.80 | $17.08 | $6.56 | 20,360,740 |
| 2017-06-21 | $15.78 | $15.94 | $15.45 | $15.70 | $6.03 | 4,376,950 |
| 2017-06-20 | $15.88 | $15.99 | $15.60 | $15.70 | $6.03 | 6,076,570 |
| 2017-06-19 | $15.45 | $15.96 | $15.35 | $15.94 | $6.13 | 7,588,550 |
| 2017-06-16 | $15.55 | $15.55 | $15.25 | $15.42 | $5.93 | 3,751,260 |
| 2017-06-15 | $15.30 | $15.74 | $15.20 | $15.57 | $5.98 | 6,997,240 |
| 2017-06-14 | $14.93 | $15.75 | $14.79 | $15.28 | $5.87 | 6,666,540 |
| 2017-06-13 | $14.54 | $15.05 | $14.53 | $14.93 | $5.74 | 2,562,840 |
| 2017-06-12 | $15.08 | $15.09 | $14.55 | $14.61 | $5.62 | 2,666,440 |
| 2017-06-09 | $15.25 | $15.31 | $14.90 | $15.10 | $5.80 | 3,856,690 |
| 2017-06-08 | $15.32 | $15.56 | $15.25 | $15.33 | $5.89 | 3,855,530 |
| 2017-06-07 | $14.86 | $15.67 | $14.86 | $15.41 | $5.92 | 5,490,910 |
| 2017-06-06 | $14.86 | $14.97 | $14.70 | $14.92 | $5.73 | 2,556,630 |
| 2017-06-05 | $14.80 | $14.95 | $14.69 | $14.85 | $5.70 | 2,458,120 |
| 2017-06-02 | $14.35 | $14.91 | $14.31 | $14.74 | $5.66 | 3,004,050 |
| 2017-06-01 | $14.82 | $15.15 | $14.30 | $14.30 | $5.49 | 4,334,650 |
| 2017-05-31 | $15.82 | $15.98 | $15.17 | $15.24 | $5.85 | 3,952,070 |
| 2017-05-30 | $15.59 | $15.59 | $15.59 | $15.59 | $5.99 | 0 |
| 2017-05-29 | $15.59 | $15.59 | $15.59 | $15.59 | $5.99 | 0 |
| 2017-05-26 | $15.70 | $15.88 | $15.57 | $15.59 | $5.99 | 4,620,270 |
| 2017-05-25 | $15.39 | $15.79 | $15.03 | $15.76 | $6.05 | 5,583,930 |
| 2017-05-24 | $14.80 | $15.49 | $14.80 | $15.47 | $5.94 | 4,853,060 |
| 2017-05-23 | $15.77 | $16.00 | $14.88 | $14.95 | $5.74 | 5,989,840 |
| 2017-05-22 | $16.31 | $16.66 | $15.75 | $15.76 | $6.05 | 6,300,090 |
| 2017-05-19 | $16.14 | $16.82 | $16.01 | $16.48 | $6.33 | 7,993,910 |
| 2017-05-18 | $16.25 | $16.82 | $16.10 | $16.34 | $6.28 | 9,886,130 |
| 2017-05-17 | $16.30 | $16.54 | $15.99 | $16.33 | $6.27 | 11,188,580 |
| 2017-05-16 | $14.61 | $16.21 | $14.23 | $16.21 | $6.23 | 7,724,610 |
| 2017-05-15 | $14.50 | $15.02 | $14.50 | $14.74 | $5.66 | 4,067,290 |
| 2017-05-12 | $14.91 | $14.91 | $14.26 | $14.59 | $5.60 | 5,250,940 |
| 2017-05-11 | $15.70 | $15.89 | $14.28 | $14.91 | $5.73 | 8,074,790 |
| 2017-05-10 | $16.10 | $16.28 | $15.87 | $15.87 | $6.10 | 5,648,110 |
| 2017-05-09 | $15.80 | $16.42 | $15.75 | $16.29 | $6.26 | 7,527,550 |
| 2017-05-08 | $15.64 | $16.36 | $15.54 | $16.05 | $6.16 | 9,346,150 |
| 2017-05-05 | $15.24 | $16.76 | $15.20 | $15.63 | $6.00 | 8,321,620 |
| 2017-05-04 | $15.50 | $15.65 | $15.01 | $15.24 | $5.85 | 4,440,660 |
| 2017-05-03 | $15.50 | $15.83 | $15.35 | $15.72 | $6.04 | 4,580,960 |
| 2017-05-02 | $15.45 | $15.75 | $15.38 | $15.47 | $5.94 | 3,157,290 |
| 2017-05-01 | $15.45 | $15.45 | $15.45 | $15.45 | $5.93 | 0 |
| 2017-04-28 | $15.50 | $15.60 | $15.34 | $15.45 | $5.93 | 3,858,300 |
| 2017-04-27 | $15.15 | $15.59 | $14.63 | $15.44 | $5.93 | 6,649,480 |
| 2017-04-26 | $15.01 | $15.41 | $15.01 | $15.23 | $5.85 | 4,012,540 |
| 2017-04-25 | $14.93 | $15.36 | $14.89 | $15.01 | $5.77 | 4,210,840 |
| 2017-04-24 | $15.93 | $15.95 | $14.85 | $14.89 | $5.72 | 4,955,450 |
| 2017-04-21 | $16.57 | $16.60 | $15.75 | $15.82 | $6.08 | 4,473,250 |
| 2017-04-20 | $16.89 | $16.98 | $16.26 | $16.53 | $6.35 | 4,531,370 |
| 2017-04-19 | $16.70 | $16.98 | $16.22 | $16.89 | $6.49 | 5,680,920 |
| 2017-04-18 | $18.33 | $18.35 | $16.58 | $16.83 | $6.46 | 10,669,960 |
| 2017-04-17 | $18.08 | $18.44 | $17.98 | $18.20 | $6.99 | 4,489,110 |
| 2017-04-14 | $18.42 | $18.70 | $18.15 | $18.15 | $6.97 | 5,371,340 |
| 2017-04-13 | $18.57 | $18.71 | $18.33 | $18.41 | $7.07 | 5,301,610 |
| 2017-04-12 | $19.22 | $19.26 | $18.08 | $18.33 | $7.04 | 8,842,970 |
| 2017-04-11 | $19.12 | $19.43 | $18.53 | $19.30 | $7.41 | 12,341,330 |
| 2017-04-10 | $20.30 | $20.38 | $19.01 | $19.31 | $7.42 | 16,827,670 |
| 2017-04-07 | $21.74 | $21.74 | $20.38 | $20.43 | $7.85 | 16,932,000 |
| 2017-04-06 | $21.80 | $22.06 | $21.39 | $21.75 | $8.35 | 15,883,060 |
| 2017-04-05 | $21.10 | $22.77 | $20.85 | $22.15 | $8.51 | 25,535,690 |
| 2017-04-04 | $21.71 | $21.71 | $21.71 | $21.71 | $8.34 | 0 |
| 2017-04-03 | $21.71 | $21.71 | $21.71 | $21.71 | $8.34 | 0 |
| 2017-03-31 | $22.73 | $23.20 | $21.02 | $21.71 | $8.34 | 30,271,510 |
| 2017-03-30 | $21.99 | $24.00 | $21.53 | $22.91 | $8.80 | 42,665,010 |
| 2017-03-29 | $22.05 | $22.98 | $20.94 | $22.36 | $8.59 | 40,156,180 |
| 2017-03-28 | $21.97 | $21.97 | $21.97 | $21.97 | $8.44 | 5,754,420 |
| 2017-03-27 | $19.97 | $19.97 | $19.97 | $19.97 | $7.67 | 541,910 |
| 2017-03-24 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-23 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-22 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-21 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-20 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-17 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-16 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-15 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-14 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-13 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-10 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-09 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-08 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-07 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-06 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-03 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-02 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-03-01 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-28 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-27 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-24 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-23 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-22 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-21 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-20 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-17 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-16 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-15 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-14 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-13 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-10 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-09 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-08 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-07 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-06 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-03 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-02 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-02-01 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-31 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-30 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-27 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-26 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-25 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-24 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-23 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-20 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-19 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-18 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-17 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-16 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-13 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-12 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-11 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-10 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-09 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-06 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-05 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-04 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-03 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2017-01-02 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-30 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-29 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-28 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-27 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-26 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-23 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-22 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-21 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-20 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-19 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-16 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-15 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-14 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-13 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-12 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-09 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-08 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-07 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-06 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-05 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-02 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-12-01 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-30 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-29 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-28 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-25 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-24 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-23 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-22 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-21 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-18 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-17 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-16 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-15 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-14 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-11 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-10 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-09 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-08 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-07 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-04 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-03 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-02 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-11-01 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-31 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-28 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-27 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-26 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-25 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-24 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-21 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-20 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-19 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-18 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-17 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-14 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-13 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-12 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-11 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-10 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-07 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-06 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-05 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-04 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-10-03 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-30 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-29 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-28 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-27 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-26 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-23 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-22 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-21 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-20 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-19 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-16 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-15 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-14 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-13 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-12 | $18.15 | $18.15 | $18.15 | $18.15 | $6.97 | 0 |
| 2016-09-09 | $18.38 | $18.45 | $18.13 | $18.15 | $6.97 | 3,059,020 |
| 2016-09-08 | $18.05 | $18.50 | $18.02 | $18.32 | $7.04 | 3,615,030 |
| 2016-09-07 | $18.30 | $18.35 | $18.07 | $18.08 | $6.94 | 3,314,260 |
| 2016-09-06 | $17.89 | $18.28 | $17.60 | $18.23 | $7.00 | 3,477,660 |
| 2016-09-05 | $18.20 | $18.20 | $17.83 | $17.86 | $6.86 | 2,411,220 |
| 2016-09-02 | $18.30 | $18.30 | $17.76 | $17.86 | $6.86 | 3,561,220 |
| 2016-09-01 | $18.45 | $18.70 | $18.21 | $18.21 | $6.99 | 4,597,120 |
| 2016-08-31 | $18.59 | $18.77 | $18.32 | $18.50 | $7.11 | 6,309,860 |
| 2016-08-30 | $17.78 | $19.50 | $17.78 | $18.85 | $7.24 | 8,827,000 |
| 2016-08-29 | $17.83 | $18.00 | $17.61 | $17.87 | $6.86 | 2,875,010 |
| 2016-08-26 | $18.03 | $18.26 | $17.89 | $17.90 | $6.88 | 3,032,300 |
| 2016-08-25 | $18.32 | $18.38 | $17.03 | $17.88 | $6.87 | 4,064,040 |
| 2016-08-24 | $18.28 | $18.60 | $18.28 | $18.42 | $7.07 | 3,052,980 |
| 2016-08-23 | $18.27 | $18.42 | $18.10 | $18.23 | $7.00 | 2,633,810 |
| 2016-08-22 | $18.66 | $18.80 | $18.23 | $18.26 | $7.01 | 4,243,620 |
| 2016-08-19 | $18.50 | $18.67 | $18.43 | $18.63 | $7.16 | 4,490,320 |
| 2016-08-18 | $18.33 | $18.57 | $18.27 | $18.43 | $7.08 | 4,321,880 |
| 2016-08-17 | $18.37 | $18.55 | $18.21 | $18.38 | $7.06 | 4,450,560 |
| 2016-08-16 | $18.40 | $18.55 | $18.25 | $18.36 | $7.05 | 3,464,890 |
| 2016-08-15 | $17.90 | $18.55 | $17.81 | $18.35 | $7.05 | 4,774,740 |
| 2016-08-12 | $17.72 | $17.91 | $17.71 | $17.90 | $6.88 | 1,936,600 |
| 2016-08-11 | $18.05 | $18.14 | $17.71 | $17.71 | $6.80 | 2,690,470 |
| 2016-08-10 | $18.39 | $18.39 | $18.10 | $18.11 | $6.96 | 2,518,990 |
| 2016-08-09 | $18.14 | $18.37 | $18.01 | $18.28 | $7.02 | 3,315,360 |
| 2016-08-08 | $17.75 | $18.07 | $17.42 | $18.04 | $6.93 | 2,897,580 |
| 2016-08-05 | $18.08 | $18.08 | $17.80 | $17.84 | $6.85 | 2,779,030 |
| 2016-08-04 | $17.92 | $18.14 | $17.82 | $18.08 | $6.94 | 2,814,620 |
| 2016-08-03 | $18.00 | $18.15 | $17.84 | $17.86 | $6.86 | 2,204,430 |
| 2016-08-02 | $17.82 | $18.08 | $17.82 | $18.00 | $6.91 | 2,746,690 |
| 2016-08-01 | $17.87 | $18.00 | $17.31 | $17.93 | $6.89 | 4,067,730 |
| 2016-07-29 | $18.20 | $18.32 | $17.68 | $17.92 | $6.88 | 3,125,270 |
| 2016-07-28 | $18.35 | $18.54 | $17.70 | $18.20 | $6.99 | 5,480,020 |
| 2016-07-27 | $20.27 | $20.35 | $18.22 | $18.38 | $7.06 | 10,530,390 |
| 2016-07-26 | $19.96 | $20.25 | $19.94 | $20.24 | $7.77 | 3,878,270 |
| 2016-07-25 | $19.76 | $20.15 | $19.76 | $19.94 | $7.66 | 3,539,930 |
| 2016-07-22 | $19.95 | $20.20 | $19.91 | $19.95 | $7.66 | 3,591,470 |
| 2016-07-21 | $20.25 | $20.39 | $20.05 | $20.07 | $7.71 | 4,965,000 |
| 2016-07-20 | $20.19 | $20.30 | $19.98 | $20.02 | $7.69 | 3,890,440 |
| 2016-07-19 | $19.90 | $20.24 | $19.90 | $20.20 | $7.76 | 4,226,530 |
| 2016-07-18 | $19.96 | $20.22 | $19.73 | $19.99 | $7.68 | 5,287,260 |
| 2016-07-15 | $20.68 | $20.75 | $20.02 | $20.03 | $7.69 | 8,701,370 |
| 2016-07-14 | $20.80 | $20.89 | $20.53 | $20.82 | $8.00 | 6,178,320 |
| 2016-07-13 | $20.64 | $21.11 | $20.41 | $20.86 | $8.01 | 9,343,300 |
| 2016-07-12 | $20.39 | $20.59 | $19.70 | $20.57 | $7.90 | 8,482,020 |
| 2016-07-11 | $20.60 | $20.87 | $20.38 | $20.38 | $7.83 | 5,798,010 |
| 2016-07-08 | $20.71 | $20.96 | $20.52 | $20.64 | $7.93 | 5,951,280 |
| 2016-07-07 | $20.86 | $20.96 | $20.38 | $20.61 | $7.92 | 9,023,480 |
| 2016-07-06 | $21.20 | $21.53 | $20.89 | $20.91 | $8.03 | 10,292,570 |
| 2016-07-05 | $21.37 | $21.47 | $20.96 | $21.29 | $8.18 | 9,903,860 |
| 2016-07-04 | $20.53 | $21.60 | $20.45 | $21.40 | $8.22 | 10,864,460 |
| 2016-07-01 | $21.03 | $21.19 | $20.74 | $20.81 | $7.99 | 6,813,420 |
| 2016-06-30 | $21.19 | $21.36 | $20.61 | $21.06 | $8.09 | 9,830,050 |
| 2016-06-29 | $21.30 | $21.57 | $20.96 | $21.13 | $8.11 | 12,544,410 |
| 2016-06-28 | $21.20 | $21.98 | $20.90 | $21.39 | $8.21 | 20,737,680 |
| 2016-06-27 | $20.80 | $21.95 | $20.45 | $21.55 | $8.27 | 22,148,830 |
| 2016-06-24 | $20.00 | $21.16 | $19.01 | $20.76 | $7.97 | 18,245,810 |
| 2016-06-23 | $20.38 | $20.48 | $19.00 | $19.90 | $7.64 | 10,785,850 |
| 2016-06-22 | $19.21 | $20.37 | $19.17 | $20.37 | $7.82 | 12,307,760 |
| 2016-06-21 | $20.00 | $20.48 | $19.19 | $19.47 | $7.47 | 9,574,550 |
| 2016-06-20 | $19.50 | $19.85 | $19.16 | $19.70 | $7.56 | 6,350,030 |
| 2016-06-17 | $19.71 | $20.19 | $19.31 | $19.57 | $7.51 | 7,952,010 |
| 2016-06-16 | $19.30 | $20.00 | $19.18 | $19.61 | $7.53 | 9,982,080 |
| 2016-06-15 | $18.32 | $19.67 | $18.25 | $19.35 | $7.43 | 7,651,480 |
| 2016-06-14 | $18.31 | $18.96 | $18.31 | $18.59 | $7.14 | 6,471,330 |
| 2016-06-13 | $20.00 | $20.48 | $18.91 | $18.91 | $7.26 | 10,697,750 |
| 2016-06-10 | $20.68 | $20.68 | $20.68 | $20.68 | $7.94 | 0 |
| 2016-06-09 | $20.68 | $20.68 | $20.68 | $20.68 | $7.94 | 0 |
| 2016-06-08 | $20.38 | $20.98 | $20.20 | $20.68 | $7.94 | 12,401,860 |
| 2016-06-07 | $21.10 | $21.31 | $20.40 | $20.50 | $7.87 | 10,696,840 |
| 2016-06-06 | $20.62 | $21.08 | $20.45 | $20.69 | $7.94 | 10,856,270 |
| 2016-06-03 | $20.53 | $20.88 | $20.25 | $20.44 | $7.85 | 11,006,500 |
| 2016-06-02 | $20.33 | $21.04 | $20.29 | $20.64 | $7.92 | 18,813,580 |
| 2016-06-01 | $20.00 | $20.57 | $19.93 | $20.28 | $7.79 | 17,585,740 |
| 2016-05-31 | $18.49 | $20.17 | $18.46 | $20.17 | $7.74 | 17,124,240 |
| 2016-05-30 | $18.65 | $18.85 | $18.11 | $18.34 | $7.04 | 10,273,070 |
| 2016-05-27 | $19.01 | $19.88 | $18.85 | $19.03 | $7.31 | 14,595,650 |
| 2016-05-26 | $18.70 | $19.28 | $18.08 | $19.16 | $7.36 | 15,781,160 |
| 2016-05-25 | $17.88 | $19.45 | $17.75 | $19.08 | $7.32 | 19,499,650 |
| 2016-05-24 | $18.06 | $18.06 | $17.50 | $17.68 | $6.79 | 4,152,240 |
| 2016-05-23 | $17.50 | $18.08 | $17.50 | $18.00 | $6.91 | 6,292,520 |
| 2016-05-20 | $17.00 | $17.55 | $16.86 | $17.47 | $6.71 | 4,443,070 |
| 2016-05-19 | $17.12 | $17.75 | $17.01 | $17.15 | $6.58 | 5,147,670 |
| 2016-05-18 | $17.91 | $18.14 | $16.70 | $17.00 | $6.53 | 6,732,790 |
| 2016-05-17 | $18.32 | $18.49 | $17.88 | $18.16 | $6.97 | 5,481,270 |
| 2016-05-16 | $17.89 | $18.20 | $17.70 | $18.20 | $6.99 | 3,418,970 |
| 2016-05-13 | $17.97 | $18.28 | $17.60 | $17.86 | $6.86 | 4,198,290 |
| 2016-05-12 | $17.50 | $18.06 | $16.90 | $17.86 | $6.86 | 4,627,700 |
| 2016-05-11 | $18.31 | $18.48 | $17.73 | $17.76 | $6.82 | 4,118,710 |
| 2016-05-10 | $18.14 | $18.49 | $18.00 | $18.12 | $6.96 | 4,499,220 |
| 2016-05-09 | $18.70 | $18.87 | $17.80 | $18.02 | $6.92 | 6,300,990 |
| 2016-05-06 | $20.70 | $20.77 | $19.15 | $19.17 | $7.36 | 10,622,070 |
| 2016-05-05 | $20.04 | $20.98 | $19.73 | $20.81 | $7.99 | 9,678,960 |
| 2016-05-04 | $20.01 | $20.35 | $19.95 | $20.05 | $7.70 | 7,114,310 |
| 2016-05-03 | $19.37 | $20.39 | $19.20 | $20.30 | $7.79 | 7,843,550 |
| 2016-05-02 | $19.55 | $19.55 | $19.55 | $19.55 | $7.51 | 0 |
| 2016-04-29 | $19.20 | $19.94 | $19.13 | $19.55 | $7.51 | 5,871,690 |
| 2016-04-28 | $19.54 | $19.63 | $18.60 | $19.46 | $7.47 | 6,531,610 |
| 2016-04-27 | $19.70 | $20.28 | $19.45 | $19.54 | $7.50 | 9,507,030 |
| 2016-04-26 | $18.94 | $19.58 | $18.92 | $19.58 | $7.52 | 7,290,600 |
| 2016-04-25 | $19.20 | $19.38 | $18.40 | $18.99 | $7.29 | 6,127,700 |
| 2016-04-22 | $18.91 | $19.66 | $18.77 | $19.39 | $7.44 | 8,109,790 |
| 2016-04-21 | $19.88 | $20.22 | $19.20 | $19.20 | $7.37 | 9,190,450 |
| 2016-04-20 | $21.85 | $22.28 | $19.81 | $20.07 | $7.71 | 14,021,150 |
| 2016-04-19 | $22.07 | $22.19 | $21.60 | $21.77 | $8.36 | 7,099,210 |
| 2016-04-18 | $22.25 | $22.44 | $21.50 | $21.88 | $8.40 | 9,842,550 |
| 2016-04-15 | $22.20 | $22.59 | $22.11 | $22.50 | $8.64 | 10,899,070 |
| 2016-04-14 | $22.65 | $22.70 | $21.84 | $22.35 | $8.58 | 12,431,130 |
| 2016-04-13 | $22.89 | $23.17 | $22.40 | $22.46 | $8.62 | 21,520,080 |
| 2016-04-12 | $22.23 | $22.85 | $22.10 | $22.82 | $8.76 | 19,913,290 |
| 2016-04-11 | $21.75 | $22.55 | $21.75 | $22.27 | $8.55 | 16,544,490 |
| 2016-04-08 | $21.44 | $22.50 | $21.08 | $21.74 | $8.35 | 19,710,610 |
| 2016-04-07 | $23.38 | $23.50 | $21.73 | $21.97 | $8.43 | 33,311,340 |
| 2016-04-06 | $20.10 | $22.24 | $20.10 | $22.24 | $8.54 | 16,401,490 |
| 2016-04-05 | $19.65 | $20.30 | $19.47 | $20.22 | $7.76 | 8,260,970 |
| 2016-04-04 | $19.47 | $19.47 | $19.47 | $19.47 | $7.47 | 0 |
| 2016-04-01 | $19.88 | $19.88 | $19.15 | $19.47 | $7.47 | 6,463,650 |
| 2016-03-31 | $20.27 | $20.57 | $19.81 | $19.88 | $7.63 | 9,914,700 |
| 2016-03-30 | $19.24 | $20.18 | $19.10 | $20.13 | $7.73 | 10,049,850 |
| 2016-03-29 | $19.30 | $19.60 | $18.67 | $18.86 | $7.24 | 7,379,280 |
| 2016-03-28 | $19.89 | $20.58 | $19.54 | $19.65 | $7.54 | 10,318,560 |
| 2016-03-25 | $19.45 | $19.85 | $19.25 | $19.70 | $7.56 | 7,219,240 |
| 2016-03-24 | $20.20 | $20.68 | $19.53 | $19.55 | $7.51 | 13,798,240 |
| 2016-03-23 | $20.18 | $20.68 | $20.06 | $20.50 | $7.87 | 11,448,650 |
| 2016-03-22 | $20.20 | $20.97 | $20.02 | $20.16 | $7.74 | 13,698,090 |
| 2016-03-21 | $20.42 | $21.10 | $19.83 | $20.80 | $7.99 | 21,344,390 |
| 2016-03-18 | $18.95 | $20.38 | $18.95 | $20.15 | $7.74 | 19,774,800 |
| 2016-03-17 | $17.90 | $18.97 | $17.84 | $18.81 | $7.22 | 16,949,450 |
| 2016-03-16 | $17.75 | $18.40 | $17.18 | $17.85 | $6.85 | 10,618,320 |
| 2016-03-15 | $17.76 | $18.06 | $17.40 | $17.45 | $6.70 | 6,232,850 |
| 2016-03-14 | $17.50 | $18.25 | $17.22 | $17.85 | $6.85 | 7,511,370 |
| 2016-03-11 | $16.70 | $17.40 | $16.70 | $17.08 | $6.56 | 4,994,330 |
| 2016-03-10 | $18.20 | $18.65 | $17.50 | $17.51 | $6.72 | 8,009,500 |
| 2016-03-09 | $17.77 | $18.30 | $17.51 | $17.67 | $6.78 | 6,954,350 |
| 2016-03-08 | $17.33 | $18.45 | $16.03 | $18.27 | $7.01 | 10,692,960 |
| 2016-03-07 | $17.28 | $17.85 | $17.04 | $17.35 | $6.66 | 5,147,930 |
| 2016-03-04 | $18.10 | $18.24 | $16.58 | $16.87 | $6.48 | 7,802,950 |
| 2016-03-03 | $17.99 | $18.86 | $17.83 | $18.13 | $6.96 | 9,605,060 |
| 2016-03-02 | $17.20 | $18.24 | $17.02 | $18.19 | $6.98 | 8,492,260 |
| 2016-03-01 | $16.70 | $17.62 | $16.37 | $17.31 | $6.65 | 6,557,640 |
| 2016-02-29 | $18.20 | $18.23 | $16.61 | $16.62 | $6.38 | 6,753,620 |
| 2016-02-26 | $19.25 | $19.43 | $18.16 | $18.45 | $7.08 | 7,431,760 |
| 2016-02-25 | $20.92 | $20.99 | $19.04 | $19.04 | $7.31 | 8,250,430 |
| 2016-02-24 | $21.55 | $21.60 | $20.38 | $21.15 | $8.12 | 10,889,450 |
| 2016-02-23 | $21.45 | $22.48 | $21.36 | $21.78 | $8.36 | 15,247,900 |
| 2016-02-22 | $21.21 | $21.40 | $20.95 | $21.40 | $8.22 | 8,688,410 |
| 2016-02-19 | $20.90 | $21.27 | $20.53 | $20.93 | $8.04 | 8,186,970 |
| 2016-02-18 | $21.60 | $21.90 | $20.92 | $21.15 | $8.12 | 12,140,130 |
| 2016-02-17 | $21.48 | $21.70 | $20.88 | $21.49 | $8.25 | 12,049,630 |
| 2016-02-16 | $21.25 | $22.00 | $20.80 | $21.46 | $8.24 | 14,930,010 |
| 2016-02-15 | $19.51 | $21.23 | $19.40 | $20.99 | $8.06 | 10,515,560 |
| 2016-02-12 | $20.20 | $20.20 | $20.20 | $20.20 | $7.75 | 0 |
| 2016-02-11 | $20.20 | $20.20 | $20.20 | $20.20 | $7.75 | 0 |
| 2016-02-10 | $20.20 | $20.20 | $20.20 | $20.20 | $7.75 | 0 |
| 2016-02-09 | $20.20 | $20.20 | $20.20 | $20.20 | $7.75 | 0 |
| 2016-02-08 | $20.20 | $20.20 | $20.20 | $20.20 | $7.75 | 0 |
| 2016-02-05 | $19.20 | $20.34 | $19.15 | $20.20 | $7.75 | 10,887,120 |
| 2016-02-04 | $19.10 | $19.79 | $19.04 | $19.40 | $7.45 | 8,596,180 |
| 2016-02-03 | $18.62 | $19.37 | $17.95 | $19.16 | $7.36 | 8,327,030 |
| 2016-02-02 | $17.80 | $19.40 | $17.80 | $18.80 | $7.22 | 7,537,220 |
| 2016-02-01 | $19.09 | $19.20 | $17.50 | $17.93 | $6.88 | 8,079,180 |
| 2016-01-29 | $18.70 | $19.80 | $17.80 | $19.32 | $7.42 | 10,685,070 |
| 2016-01-28 | $20.25 | $20.70 | $18.91 | $18.91 | $7.26 | 15,047,440 |
| 2016-01-27 | $19.88 | $21.42 | $18.50 | $21.01 | $8.07 | 17,905,920 |
| 2016-01-26 | $20.47 | $21.51 | $19.31 | $19.61 | $7.53 | 18,262,270 |
| 2016-01-25 | $20.50 | $20.98 | $19.92 | $20.57 | $7.90 | 8,871,750 |
| 2016-01-22 | $19.60 | $20.29 | $19.00 | $19.99 | $7.67 | 8,493,230 |
| 2016-01-21 | $20.03 | $20.91 | $19.27 | $19.27 | $7.40 | 10,413,720 |
| 2016-01-20 | $20.60 | $21.00 | $20.25 | $20.53 | $7.88 | 12,557,540 |
| 2016-01-19 | $21.00 | $21.30 | $20.08 | $21.21 | $8.14 | 19,623,910 |
| 2016-01-18 | $17.80 | $20.33 | $17.80 | $20.33 | $7.80 | 9,936,360 |
| 2016-01-15 | $18.75 | $19.14 | $18.18 | $18.48 | $7.09 | 12,922,240 |
| 2016-01-14 | $16.66 | $18.58 | $16.05 | $18.58 | $7.13 | 9,759,660 |
| 2016-01-13 | $18.40 | $18.65 | $16.89 | $16.89 | $6.48 | 5,511,250 |
| 2016-01-12 | $17.76 | $18.50 | $17.31 | $18.27 | $7.01 | 5,901,270 |
| 2016-01-11 | $19.00 | $19.40 | $17.72 | $17.72 | $6.80 | 5,786,830 |
| 2016-01-08 | $20.25 | $20.60 | $18.00 | $19.69 | $7.56 | 6,249,130 |
| 2016-01-07 | $21.70 | $21.70 | $19.67 | $19.67 | $7.55 | 1,773,400 |
| 2016-01-06 | $21.56 | $22.10 | $20.78 | $21.85 | $8.39 | 5,645,290 |
| 2016-01-05 | $21.00 | $22.48 | $20.62 | $21.08 | $8.09 | 8,124,280 |
| 2016-01-04 | $25.21 | $25.45 | $22.91 | $22.91 | $8.80 | 5,131,300 |
| 2016-01-01 | $25.46 | $25.46 | $25.46 | $25.46 | $9.77 | 0 |
| 2015-12-31 | $26.34 | $26.39 | $25.45 | $25.46 | $9.77 | 5,088,410 |
| 2015-12-30 | $25.67 | $26.34 | $25.65 | $26.34 | $10.11 | 6,412,490 |
| 2015-12-29 | $25.65 | $25.77 | $25.13 | $25.65 | $9.85 | 4,287,100 |
| 2015-12-28 | $26.00 | $26.50 | $25.56 | $25.65 | $9.85 | 6,476,180 |
| 2015-12-25 | $26.08 | $26.26 | $25.50 | $25.76 | $9.89 | 3,924,480 |
| 2015-12-24 | $25.95 | $26.18 | $25.01 | $25.80 | $9.90 | 5,338,500 |
| 2015-12-23 | $27.21 | $27.33 | $25.77 | $26.02 | $9.99 | 8,334,060 |
| 2015-12-22 | $26.82 | $27.29 | $26.65 | $27.16 | $10.43 | 6,764,980 |
| 2015-12-21 | $26.80 | $27.11 | $26.47 | $26.85 | $10.31 | 5,763,590 |
| 2015-12-18 | $28.10 | $28.25 | $26.82 | $26.95 | $10.35 | 9,843,350 |
| 2015-12-17 | $26.65 | $27.60 | $26.65 | $27.60 | $10.60 | 12,093,020 |
| 2015-12-16 | $26.40 | $26.98 | $26.10 | $26.56 | $10.20 | 8,302,830 |
| 2015-12-15 | $26.16 | $26.68 | $26.02 | $26.27 | $10.09 | 7,101,830 |
| 2015-12-14 | $25.45 | $26.21 | $24.80 | $26.16 | $10.04 | 7,092,220 |
| 2015-12-11 | $25.75 | $26.20 | $25.50 | $25.60 | $9.83 | 5,738,710 |
| 2015-12-10 | $25.80 | $26.43 | $25.25 | $25.52 | $9.80 | 7,225,780 |
| 2015-12-09 | $26.01 | $26.70 | $25.55 | $25.80 | $9.90 | 8,796,790 |
| 2015-12-08 | $25.92 | $28.48 | $25.50 | $26.76 | $10.27 | 16,819,280 |
| 2015-12-07 | $25.90 | $26.10 | $25.18 | $25.96 | $9.97 | 6,434,730 |
| 2015-12-04 | $25.98 | $26.53 | $25.40 | $25.67 | $9.85 | 9,130,940 |
| 2015-12-03 | $24.99 | $26.18 | $24.98 | $26.02 | $9.99 | 9,185,860 |
| 2015-12-02 | $25.40 | $25.68 | $23.50 | $24.76 | $9.51 | 7,337,980 |
| 2015-12-01 | $25.52 | $25.96 | $24.50 | $25.35 | $9.73 | 7,554,590 |
| 2015-11-30 | $26.01 | $26.59 | $23.54 | $25.52 | $9.80 | 11,093,990 |
| 2015-11-27 | $28.80 | $29.62 | $26.14 | $26.15 | $10.04 | 14,419,820 |
| 2015-11-26 | $30.11 | $30.80 | $29.01 | $29.04 | $11.15 | 11,170,820 |
| 2015-11-25 | $29.15 | $30.30 | $29.15 | $30.10 | $11.56 | 14,799,200 |
| 2015-11-24 | $30.49 | $30.49 | $29.00 | $29.65 | $11.38 | 10,458,670 |
| 2015-11-23 | $30.06 | $30.90 | $29.46 | $29.60 | $11.36 | 13,629,550 |
| 2015-11-20 | $29.60 | $30.40 | $29.41 | $29.94 | $11.49 | 16,268,500 |
| 2015-11-19 | $29.00 | $29.80 | $29.00 | $29.59 | $11.36 | 12,140,110 |
| 2015-11-18 | $30.35 | $30.90 | $28.68 | $28.82 | $11.06 | 16,758,170 |
| 2015-11-17 | $33.59 | $33.60 | $30.31 | $30.55 | $11.73 | 34,464,870 |
| 2015-11-16 | $28.02 | $32.14 | $27.90 | $32.14 | $12.34 | 30,599,390 |
| 2015-11-13 | $29.06 | $30.19 | $28.20 | $29.22 | $11.22 | 17,233,900 |
| 2015-11-12 | $30.54 | $30.80 | $29.20 | $29.67 | $11.39 | 16,163,900 |
| 2015-11-11 | $30.04 | $30.90 | $30.00 | $30.54 | $11.72 | 19,101,920 |
| 2015-11-10 | $29.97 | $30.63 | $29.32 | $29.93 | $11.49 | 16,416,860 |
| 2015-11-09 | $29.40 | $30.88 | $28.38 | $30.49 | $11.71 | 21,218,930 |
| 2015-11-06 | $29.30 | $30.66 | $29.30 | $29.71 | $11.41 | 16,327,510 |
| 2015-11-05 | $29.99 | $30.34 | $28.77 | $28.99 | $11.13 | 17,869,810 |
| 2015-11-04 | $27.56 | $29.88 | $27.55 | $29.79 | $11.44 | 19,343,510 |
| 2015-11-03 | $27.00 | $27.77 | $26.62 | $27.21 | $10.45 | 11,916,900 |
| 2015-11-02 | $27.20 | $29.17 | $26.83 | $26.95 | $10.35 | 13,708,720 |
| 2015-10-30 | $29.65 | $29.95 | $28.20 | $28.21 | $10.83 | 15,544,330 |
| 2015-10-29 | $30.90 | $31.40 | $29.12 | $29.58 | $11.36 | 17,558,580 |
| 2015-10-28 | $30.00 | $32.10 | $29.88 | $30.65 | $11.77 | 25,891,670 |
| 2015-10-27 | $31.70 | $31.88 | $29.30 | $31.10 | $11.94 | 27,117,290 |
| 2015-10-26 | $31.50 | $32.74 | $30.20 | $32.49 | $12.47 | 35,029,000 |
| 2015-10-23 | $30.11 | $33.33 | $30.11 | $30.96 | $11.89 | 42,106,040 |
| 2015-10-22 | $27.00 | $30.97 | $26.76 | $30.90 | $11.86 | 51,688,720 |
| 2015-10-21 | $25.10 | $28.22 | $23.86 | $28.15 | $10.81 | 51,620,020 |
| 2015-10-20 | $25.05 | $26.20 | $24.76 | $25.65 | $9.85 | 23,715,170 |
| 2015-10-19 | $25.45 | $25.61 | $24.04 | $24.62 | $9.45 | 18,972,190 |
| 2015-10-16 | $25.22 | $26.38 | $24.60 | $25.72 | $9.87 | 26,983,190 |
| 2015-10-15 | $23.71 | $25.48 | $23.71 | $25.05 | $9.62 | 20,674,060 |
| 2015-10-14 | $24.00 | $24.98 | $23.57 | $24.10 | $9.25 | 19,861,620 |
| 2015-10-13 | $23.00 | $25.78 | $22.80 | $24.62 | $9.45 | 23,713,730 |
| 2015-10-12 | $23.15 | $24.82 | $22.92 | $23.65 | $9.08 | 28,295,490 |
| 2015-10-09 | $22.79 | $23.80 | $22.10 | $23.20 | $8.91 | 33,030,400 |
| 2015-10-08 | $20.51 | $21.67 | $20.09 | $21.67 | $8.32 | 20,559,150 |
| 2015-10-07 | $19.70 | $19.70 | $19.70 | $19.70 | $7.56 | 0 |
| 2015-10-06 | $19.70 | $19.70 | $19.70 | $19.70 | $7.56 | 0 |
| 2015-10-05 | $19.70 | $19.70 | $19.70 | $19.70 | $7.56 | 0 |
| 2015-10-02 | $19.70 | $19.70 | $19.70 | $19.70 | $7.56 | 0 |
| 2015-10-01 | $19.70 | $19.70 | $19.70 | $19.70 | $7.56 | 0 |
| 2015-09-30 | $20.10 | $20.80 | $19.56 | $19.70 | $7.56 | 13,849,240 |
| 2015-09-29 | $19.52 | $19.98 | $19.08 | $19.56 | $7.51 | 14,012,140 |
| 2015-09-28 | $19.17 | $20.50 | $18.60 | $20.26 | $7.78 | 17,647,400 |
| 2015-09-25 | $21.40 | $21.67 | $18.63 | $19.00 | $7.29 | 26,004,280 |
| 2015-09-24 | $19.05 | $20.65 | $18.93 | $20.65 | $7.93 | 16,394,460 |
| 2015-09-23 | $18.28 | $19.58 | $18.11 | $18.77 | $7.21 | 12,928,900 |
| 2015-09-22 | $18.83 | $19.88 | $18.01 | $18.96 | $7.28 | 18,581,750 |
| 2015-09-21 | $17.00 | $18.80 | $16.68 | $18.65 | $7.16 | 13,598,590 |
| 2015-09-18 | $17.35 | $17.78 | $16.80 | $17.33 | $6.65 | 10,523,830 |
| 2015-09-17 | $17.46 | $19.00 | $16.60 | $17.10 | $6.56 | 17,249,220 |
| 2015-09-16 | $15.95 | $17.49 | $15.51 | $17.48 | $6.71 | 13,002,500 |
| 2015-09-15 | $16.60 | $16.97 | $15.90 | $15.90 | $6.10 | 8,740,090 |
| 2015-09-14 | $19.62 | $20.12 | $17.67 | $17.67 | $6.78 | 10,043,610 |
| 2015-09-11 | $19.01 | $20.07 | $18.80 | $19.63 | $7.54 | 10,965,600 |
| 2015-09-10 | $19.62 | $20.10 | $19.00 | $19.05 | $7.31 | 13,621,800 |
| 2015-09-09 | $18.98 | $20.35 | $18.72 | $20.35 | $7.81 | 19,769,290 |
| 2015-09-08 | $17.00 | $18.79 | $16.23 | $18.70 | $7.18 | 12,529,660 |
| 2015-09-07 | $17.22 | $18.25 | $16.71 | $17.08 | $6.56 | 10,797,260 |
| 2015-09-04 | $16.93 | $16.93 | $16.93 | $16.93 | $6.50 | 0 |
| 2015-09-03 | $16.93 | $16.93 | $16.93 | $16.93 | $6.50 | 0 |
| 2015-09-02 | $16.93 | $19.35 | $16.93 | $16.93 | $6.50 | 12,357,800 |
| 2015-09-01 | $19.92 | $19.92 | $18.81 | $18.81 | $7.22 | 9,446,420 |
| 2015-08-31 | $23.00 | $23.17 | $20.90 | $20.90 | $8.02 | 13,466,270 |
| 2015-08-28 | $21.54 | $23.22 | $20.64 | $23.22 | $8.91 | 19,627,810 |
| 2015-08-27 | $21.30 | $21.88 | $18.75 | $21.11 | $8.10 | 14,950,740 |
| 2015-08-26 | $22.97 | $24.35 | $20.67 | $20.67 | $7.94 | 15,082,300 |
| 2015-08-25 | $22.97 | $23.50 | $22.97 | $22.97 | $8.82 | 7,215,780 |
| 2015-08-24 | $26.56 | $27.10 | $25.52 | $25.52 | $9.80 | 7,739,450 |
| 2015-08-21 | $30.08 | $31.68 | $28.35 | $28.35 | $10.88 | 17,128,300 |
| 2015-08-20 | $34.15 | $34.40 | $31.50 | $31.50 | $12.09 | 22,714,270 |
| 2015-08-19 | $31.10 | $35.81 | $30.06 | $35.00 | $13.44 | 39,003,900 |
| 2015-08-18 | $33.12 | $36.38 | $31.88 | $33.40 | $12.82 | 45,537,550 |
| 2015-08-17 | $33.79 | $34.70 | $32.58 | $33.07 | $12.70 | 16,198,530 |
| 2015-08-14 | $34.90 | $35.50 | $34.12 | $34.29 | $13.16 | 18,483,320 |
| 2015-08-13 | $33.70 | $34.85 | $32.70 | $34.74 | $13.34 | 26,371,450 |
| 2015-08-12 | $32.30 | $35.99 | $32.00 | $34.96 | $13.42 | 40,322,820 |
| 2015-08-11 | $32.28 | $33.48 | $31.21 | $32.72 | $12.56 | 20,060,870 |
| 2015-08-10 | $30.25 | $32.85 | $29.81 | $32.05 | $12.30 | 17,631,460 |
| 2015-08-07 | $29.81 | $30.55 | $29.32 | $29.92 | $11.49 | 11,935,290 |
| 2015-08-06 | $29.10 | $30.85 | $29.00 | $29.16 | $11.19 | 12,913,500 |
| 2015-08-05 | $32.00 | $33.38 | $31.00 | $31.15 | $11.96 | 18,649,110 |
| 2015-08-04 | $30.15 | $32.63 | $28.50 | $32.59 | $12.51 | 19,843,770 |
| 2015-08-03 | $31.01 | $32.00 | $29.70 | $29.70 | $11.40 | 16,578,680 |
| 2015-07-31 | $32.00 | $34.58 | $31.43 | $33.00 | $12.67 | 22,891,930 |
| 2015-07-30 | $33.55 | $35.35 | $31.78 | $32.60 | $12.52 | 24,810,710 |
| 2015-07-29 | $32.52 | $34.50 | $30.16 | $34.43 | $13.22 | 23,938,110 |
| 2015-07-28 | $28.40 | $32.80 | $27.75 | $31.50 | $12.09 | 26,654,630 |
| 2015-07-27 | $32.30 | $34.60 | $29.90 | $29.90 | $11.48 | 23,754,070 |
| 2015-07-24 | $35.63 | $36.59 | $32.68 | $33.22 | $12.75 | 25,395,320 |
| 2015-07-23 | $35.20 | $37.39 | $34.93 | $35.70 | $13.71 | 27,586,950 |
| 2015-07-22 | $35.10 | $37.97 | $33.00 | $36.00 | $13.82 | 38,025,000 |
| 2015-07-21 | $30.57 | $34.68 | $30.10 | $34.68 | $13.31 | 33,096,900 |
| 2015-07-20 | $31.42 | $33.00 | $30.50 | $31.53 | $12.10 | 25,160,190 |
| 2015-07-17 | $28.91 | $31.68 | $28.80 | $31.41 | $12.06 | 20,249,010 |
| 2015-07-16 | $27.99 | $30.55 | $25.80 | $28.80 | $11.06 | 20,292,380 |
| 2015-07-15 | $30.41 | $31.39 | $28.67 | $28.67 | $11.01 | 17,017,150 |
| 2015-07-14 | $31.33 | $34.98 | $30.63 | $31.85 | $12.23 | 39,538,370 |
| 2015-07-13 | $30.62 | $32.33 | $29.50 | $32.33 | $12.41 | 32,355,980 |
| 2015-07-10 | $27.60 | $29.39 | $27.08 | $29.39 | $11.28 | 23,617,060 |
| 2015-07-09 | $23.50 | $26.72 | $23.00 | $26.72 | $10.26 | 25,691,810 |
| 2015-07-08 | $24.29 | $25.84 | $24.29 | $24.29 | $9.33 | 33,354,020 |
| 2015-07-07 | $27.50 | $28.81 | $26.99 | $26.99 | $10.36 | 10,332,060 |
| 2015-07-06 | $31.65 | $32.00 | $26.90 | $29.99 | $11.51 | 43,561,220 |
| 2015-07-03 | $26.89 | $29.55 | $25.96 | $29.30 | $11.25 | 42,514,130 |
| 2015-07-02 | $26.01 | $28.50 | $25.23 | $26.86 | $10.31 | 23,846,490 |
| 2015-07-01 | $27.50 | $30.52 | $26.10 | $26.60 | $10.21 | 29,726,580 |
| 2015-06-30 | $24.40 | $28.25 | $23.11 | $28.13 | $10.80 | 22,523,360 |
| 2015-06-29 | $29.49 | $29.49 | $25.68 | $25.68 | $9.86 | 15,547,170 |
| 2015-06-26 | $30.80 | $30.80 | $28.53 | $28.53 | $10.95 | 13,232,820 |
| 2015-06-25 | $33.90 | $34.99 | $30.05 | $31.70 | $12.17 | 24,938,910 |
| 2015-06-24 | $32.78 | $33.20 | $30.96 | $32.50 | $12.48 | 22,356,750 |
| 2015-06-23 | $31.60 | $32.00 | $28.70 | $31.91 | $12.25 | 20,377,920 |
| 2015-06-22 | $31.46 | $31.46 | $31.46 | $31.46 | $12.08 | 0 |
| 2015-06-19 | $33.88 | $33.88 | $31.46 | $31.46 | $12.08 | 17,180,680 |
| 2015-06-18 | $38.00 | $38.74 | $34.88 | $34.95 | $13.42 | 18,872,070 |
| 2015-06-17 | $37.79 | $39.16 | $36.00 | $38.76 | $14.88 | 20,443,150 |
| 2015-06-16 | $37.68 | $39.99 | $35.00 | $38.71 | $14.86 | 27,658,420 |
| 2015-06-15 | $38.95 | $40.58 | $37.00 | $37.79 | $14.51 | 18,276,220 |
| 2015-06-12 | $40.80 | $40.80 | $38.85 | $38.88 | $14.93 | 20,058,060 |
| 2015-06-11 | $40.80 | $42.49 | $38.58 | $40.90 | $15.70 | 30,553,130 |
| 2015-06-10 | $40.19 | $44.08 | $38.60 | $41.98 | $16.12 | 36,792,820 |
| 2015-06-09 | $36.10 | $40.18 | $35.50 | $40.18 | $15.43 | 36,844,830 |
| 2015-06-08 | $38.48 | $38.48 | $35.61 | $36.53 | $14.02 | 34,280,790 |
| 2015-06-05 | $43.10 | $45.46 | $39.30 | $39.50 | $15.16 | 36,657,290 |
| 2015-06-04 | $44.90 | $46.60 | $42.53 | $43.20 | $16.58 | 32,993,540 |
| 2015-06-03 | $44.84 | $47.26 | $42.95 | $47.25 | $18.14 | 42,447,370 |
| 2015-06-02 | $41.65 | $42.96 | $40.00 | $42.96 | $16.49 | 31,253,690 |
| 2015-06-01 | $36.11 | $39.05 | $36.11 | $39.05 | $14.99 | 29,966,800 |
| 2015-05-29 | $32.00 | $35.50 | $29.10 | $35.50 | $13.63 | 36,656,370 |
| 2015-05-28 | $31.48 | $35.37 | $31.01 | $32.33 | $12.41 | 38,728,240 |
| 2015-05-27 | $31.00 | $32.49 | $30.00 | $32.49 | $12.47 | 42,626,130 |
| 2015-05-26 | $26.50 | $29.54 | $26.31 | $29.54 | $11.34 | 27,646,580 |
| 2015-05-25 | $25.70 | $27.96 | $25.01 | $26.85 | $10.31 | 33,144,300 |
| 2015-05-22 | $29.68 | $29.83 | $25.99 | $27.42 | $10.53 | 54,411,400 |
| 2015-05-21 | $25.82 | $27.12 | $25.00 | $27.12 | $10.41 | 30,189,470 |
| 2015-05-20 | $34.80 | $36.99 | $34.00 | $36.99 | $9.46 | 23,579,560 |
HuBei SanFeng Intelligent Convey (300276) News Headlines
Recent HuBei SanFeng Intelligent Convey (300276) News
Similar Companies to HuBei SanFeng Intelligent Convey (300276) 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 | -- | -- | -- |