Jiangsu Yunyi Electric Company Ltd (300304) Exchange: SHE
Data as of July 17, 2025
$7.49 ($0.01) 0.13%
Jiangsu Yunyi Electric Company Ltd - Daily Information
Click for more stock information on Jiangsu Yunyi Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.42 |
| Previous Close | $7.49 |
| High | $7.50 |
| Low | $7.41 |
| Adjusted Open | $7.42 |
| Previous Adjusted Close | $7.49 |
| Adjusted High | $7.50 |
| Adjusted Low | $7.41 |
About Jiangsu Yunyi Electric Company Ltd (300304)
Jiangsu Yunyi Electric Co., Ltd. is primarily engaged in the research, development, manufacture and distribution of automobile electronic products. The Company primarily provides motor vehicle rectifiers and regulators.
Invest in Jiangsu Yunyi Electric Company Ltd (300304)
Historical Stock Data for Jiangsu Yunyi Electric Company Ltd (300304)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.42 | $7.50 | $7.41 | $7.49 | $7.49 | 16,307,650 |
| 2025-07-07 | $7.35 | $7.53 | $7.28 | $7.48 | $7.48 | 30,037,870 |
| 2025-07-04 | $7.37 | $7.40 | $7.28 | $7.30 | $7.30 | 15,246,330 |
| 2025-07-03 | $7.20 | $7.46 | $7.20 | $7.40 | $7.40 | 24,106,050 |
| 2025-07-02 | $7.26 | $7.26 | $7.15 | $7.22 | $7.22 | 11,857,120 |
| 2025-07-01 | $7.28 | $7.28 | $7.20 | $7.26 | $7.26 | 12,185,200 |
| 2025-06-30 | $7.22 | $7.29 | $7.21 | $7.28 | $7.28 | 12,270,850 |
| 2025-06-27 | $7.27 | $7.28 | $7.22 | $7.23 | $7.23 | 10,230,670 |
| 2025-06-26 | $7.27 | $7.30 | $7.20 | $7.22 | $7.22 | 15,201,660 |
| 2025-06-25 | $7.22 | $7.28 | $7.20 | $7.27 | $7.27 | 17,996,060 |
| 2025-06-24 | $7.11 | $7.28 | $7.11 | $7.26 | $7.26 | 22,603,170 |
| 2025-06-23 | $6.95 | $7.07 | $6.90 | $7.03 | $7.03 | 14,321,970 |
| 2025-06-20 | $7.01 | $7.09 | $6.98 | $6.99 | $6.99 | 6,139,130 |
| 2025-06-19 | $7.19 | $7.22 | $6.98 | $7.00 | $7.00 | 11,143,610 |
| 2025-06-18 | $7.20 | $7.23 | $7.10 | $7.21 | $7.21 | 9,636,610 |
| 2025-06-17 | $7.33 | $7.33 | $7.20 | $7.21 | $7.21 | 9,270,220 |
| 2025-06-13 | $7.46 | $7.46 | $7.26 | $7.27 | $7.27 | 17,404,900 |
| 2025-06-12 | $7.52 | $7.54 | $7.41 | $7.48 | $7.48 | 17,151,000 |
| 2025-06-11 | $7.45 | $7.65 | $7.45 | $7.59 | $7.59 | 29,089,800 |
| 2025-06-10 | $7.44 | $7.49 | $7.32 | $7.40 | $7.40 | 15,206,550 |
| 2025-06-09 | $7.39 | $7.45 | $7.36 | $7.45 | $7.45 | 13,300,070 |
| 2025-06-06 | $7.45 | $7.45 | $7.32 | $7.40 | $7.40 | 13,916,140 |
| 2025-06-05 | $7.43 | $7.46 | $7.32 | $7.43 | $7.43 | 13,619,100 |
| 2025-06-04 | $7.40 | $7.49 | $7.39 | $7.43 | $7.43 | 12,428,000 |
| 2025-06-03 | $7.43 | $7.45 | $7.34 | $7.40 | $7.40 | 18,260,620 |
| 2025-05-30 | $7.78 | $7.79 | $7.46 | $7.49 | $7.49 | 27,028,460 |
| 2025-05-29 | $7.69 | $8.05 | $7.62 | $7.85 | $7.85 | 42,453,890 |
| 2025-05-28 | $7.32 | $7.73 | $7.29 | $7.65 | $7.65 | 37,188,840 |
| 2025-05-27 | $7.44 | $7.45 | $7.25 | $7.29 | $7.29 | 11,847,040 |
| 2025-05-26 | $7.40 | $7.50 | $7.33 | $7.46 | $7.46 | 9,566,200 |
| 2025-05-23 | $7.49 | $7.66 | $7.40 | $7.40 | $7.40 | 13,759,840 |
| 2025-05-22 | $7.57 | $7.67 | $7.47 | $7.49 | $7.49 | 10,827,000 |
| 2025-05-21 | $7.63 | $7.68 | $7.53 | $7.61 | $7.61 | 10,759,960 |
| 2025-05-20 | $7.63 | $7.70 | $7.57 | $7.68 | $7.68 | 11,167,420 |
| 2025-05-19 | $7.55 | $7.67 | $7.41 | $7.65 | $7.65 | 14,469,400 |
| 2025-05-16 | $7.42 | $7.68 | $7.41 | $7.58 | $7.58 | 14,478,200 |
| 2025-05-15 | $7.57 | $7.57 | $7.42 | $7.42 | $7.42 | 9,631,600 |
| 2025-05-14 | $7.59 | $7.64 | $7.48 | $7.57 | $7.57 | 12,482,140 |
| 2025-05-13 | $7.80 | $7.84 | $7.59 | $7.60 | $7.60 | 13,528,300 |
| 2025-05-12 | $7.69 | $7.76 | $7.66 | $7.70 | $7.70 | 12,635,200 |
| 2025-05-09 | $7.72 | $7.76 | $7.55 | $7.59 | $7.59 | 13,795,210 |
| 2025-05-08 | $7.59 | $7.81 | $7.53 | $7.77 | $7.77 | 18,717,550 |
| 2025-05-07 | $7.63 | $7.78 | $7.52 | $7.58 | $7.58 | 24,560,210 |
| 2025-05-06 | $7.38 | $7.57 | $7.34 | $7.57 | $7.57 | 16,892,330 |
| 2025-04-30 | $7.20 | $7.35 | $7.20 | $7.30 | $7.30 | 12,824,180 |
| 2025-04-29 | $7.17 | $7.29 | $7.11 | $7.19 | $7.19 | 12,129,400 |
| 2025-04-28 | $7.22 | $7.23 | $7.08 | $7.17 | $7.17 | 10,728,210 |
| 2025-04-25 | $7.32 | $7.37 | $7.27 | $7.29 | $7.29 | 17,109,000 |
| 2025-04-24 | $7.43 | $7.43 | $7.25 | $7.32 | $7.32 | 26,672,330 |
| 2025-04-23 | $7.37 | $7.55 | $7.36 | $7.53 | $7.53 | 23,781,260 |
| 2025-04-22 | $7.27 | $7.41 | $7.23 | $7.31 | $7.31 | 15,867,840 |
| 2025-04-21 | $7.10 | $7.33 | $7.03 | $7.33 | $7.33 | 13,942,630 |
| 2025-04-18 | $7.04 | $7.15 | $6.97 | $7.15 | $7.15 | 9,984,270 |
| 2025-04-17 | $7.01 | $7.15 | $6.98 | $7.04 | $7.04 | 9,123,100 |
| 2025-04-16 | $7.14 | $7.23 | $6.96 | $7.06 | $7.06 | 12,169,890 |
| 2025-04-15 | $7.23 | $7.27 | $7.13 | $7.21 | $7.21 | 10,828,500 |
| 2025-04-14 | $7.35 | $7.45 | $7.22 | $7.23 | $7.23 | 19,229,860 |
| 2025-04-11 | $7.11 | $7.33 | $7.02 | $7.20 | $7.20 | 21,018,540 |
| 2025-04-10 | $7.16 | $7.32 | $7.06 | $7.12 | $7.12 | 30,144,500 |
| 2025-04-09 | $6.59 | $6.99 | $6.19 | $6.92 | $6.92 | 30,384,670 |
| 2025-04-08 | $6.84 | $7.04 | $6.50 | $6.74 | $6.74 | 30,288,030 |
| 2025-04-07 | $7.55 | $7.65 | $6.62 | $6.62 | $6.62 | 40,615,670 |
| 2025-04-03 | $8.41 | $8.62 | $8.22 | $8.27 | $8.27 | 20,630,600 |
| 2025-04-02 | $8.42 | $8.63 | $8.26 | $8.52 | $8.52 | 27,602,640 |
| 2025-04-01 | $8.29 | $8.60 | $8.27 | $8.40 | $8.40 | 21,274,420 |
| 2025-03-31 | $8.38 | $8.44 | $8.12 | $8.30 | $8.30 | 18,158,010 |
| 2025-03-28 | $8.52 | $8.60 | $8.44 | $8.45 | $8.45 | 14,549,800 |
| 2025-03-27 | $8.63 | $8.73 | $8.48 | $8.54 | $8.54 | 19,579,520 |
| 2025-03-26 | $8.46 | $8.82 | $8.44 | $8.69 | $8.69 | 24,467,130 |
| 2025-03-25 | $8.54 | $8.76 | $8.45 | $8.48 | $8.48 | 18,907,450 |
| 2025-03-24 | $8.90 | $8.95 | $8.35 | $8.59 | $8.59 | 31,042,540 |
| 2025-03-21 | $9.14 | $9.23 | $8.82 | $8.90 | $8.90 | 38,798,400 |
| 2025-03-20 | $9.22 | $9.45 | $9.08 | $9.35 | $9.35 | 28,762,010 |
| 2025-03-19 | $9.16 | $9.39 | $9.13 | $9.29 | $9.29 | 26,635,550 |
| 2025-03-18 | $9.16 | $9.29 | $9.10 | $9.21 | $9.21 | 19,965,700 |
| 2025-03-17 | $9.28 | $9.33 | $9.10 | $9.17 | $9.17 | 22,229,150 |
| 2025-03-14 | $8.80 | $9.25 | $8.71 | $9.22 | $9.22 | 36,486,470 |
| 2025-03-13 | $9.08 | $9.16 | $8.70 | $8.84 | $8.84 | 27,886,850 |
| 2025-03-12 | $8.86 | $9.29 | $8.82 | $9.10 | $9.10 | 45,250,230 |
| 2025-03-11 | $8.77 | $8.93 | $8.70 | $8.84 | $8.84 | 20,069,200 |
| 2025-03-10 | $8.82 | $9.01 | $8.77 | $8.89 | $8.89 | 22,212,700 |
| 2025-03-07 | $8.70 | $8.91 | $8.70 | $8.83 | $8.83 | 26,507,780 |
| 2025-03-06 | $8.40 | $8.99 | $8.39 | $8.78 | $8.78 | 41,263,200 |
| 2025-03-05 | $8.27 | $8.39 | $8.22 | $8.38 | $8.38 | 14,104,110 |
| 2025-03-04 | $8.12 | $8.37 | $8.09 | $8.32 | $8.32 | 17,635,510 |
| 2025-03-03 | $8.06 | $8.33 | $8.00 | $8.20 | $8.20 | 23,073,390 |
| 2025-02-28 | $8.65 | $8.69 | $7.99 | $8.01 | $8.01 | 34,932,430 |
| 2025-02-27 | $8.70 | $8.90 | $8.55 | $8.70 | $8.70 | 28,229,060 |
| 2025-02-26 | $8.70 | $8.86 | $8.65 | $8.72 | $8.72 | 23,974,540 |
| 2025-02-25 | $8.60 | $8.80 | $8.56 | $8.70 | $8.70 | 18,855,180 |
| 2025-02-24 | $8.81 | $8.81 | $8.60 | $8.71 | $8.71 | 23,491,800 |
| 2025-02-20 | $8.80 | $8.94 | $8.68 | $8.93 | $8.93 | 30,320,270 |
| 2025-02-19 | $8.50 | $8.85 | $8.47 | $8.81 | $8.81 | 37,952,980 |
| 2025-02-18 | $8.59 | $8.81 | $8.47 | $8.52 | $8.52 | 29,776,380 |
| 2025-02-17 | $8.50 | $8.65 | $8.44 | $8.59 | $8.59 | 17,752,570 |
| 2025-02-14 | $8.52 | $8.65 | $8.42 | $8.44 | $8.44 | 20,979,900 |
| 2025-02-13 | $8.86 | $8.95 | $8.59 | $8.59 | $8.59 | 25,265,670 |
| 2025-02-12 | $8.72 | $8.98 | $8.60 | $8.90 | $8.90 | 33,596,510 |
| 2025-02-11 | $8.63 | $8.71 | $8.50 | $8.69 | $8.69 | 18,770,360 |
| 2025-02-10 | $8.67 | $8.70 | $8.51 | $8.66 | $8.66 | 24,619,650 |
| 2025-02-07 | $8.81 | $8.81 | $8.57 | $8.70 | $8.70 | 33,819,400 |
| 2025-02-06 | $8.40 | $8.78 | $8.36 | $8.78 | $8.78 | 27,896,490 |
| 2025-02-05 | $8.38 | $8.52 | $8.30 | $8.48 | $8.48 | 15,654,900 |
| 2025-01-27 | $8.56 | $8.58 | $8.32 | $8.33 | $8.33 | 13,768,400 |
| 2025-01-24 | $8.28 | $8.54 | $8.26 | $8.53 | $8.53 | 17,742,760 |
| 2025-01-23 | $8.43 | $8.55 | $8.33 | $8.33 | $8.33 | 20,109,300 |
| 2025-01-22 | $8.43 | $8.43 | $8.23 | $8.29 | $8.29 | 12,453,600 |
| 2025-01-21 | $8.25 | $8.45 | $8.17 | $8.42 | $8.42 | 18,645,100 |
| 2025-01-20 | $8.22 | $8.28 | $8.14 | $8.21 | $8.21 | 13,560,010 |
| 2025-01-17 | $8.07 | $8.19 | $8.00 | $8.12 | $8.12 | 10,741,460 |
| 2025-01-16 | $8.12 | $8.26 | $8.01 | $8.13 | $8.13 | 13,886,280 |
| 2025-01-15 | $8.12 | $8.24 | $8.07 | $8.10 | $8.10 | 12,906,800 |
| 2025-01-14 | $7.62 | $8.17 | $7.62 | $8.17 | $8.17 | 24,143,890 |
| 2025-01-13 | $7.58 | $7.68 | $7.39 | $7.62 | $7.62 | 11,861,960 |
| 2025-01-09 | $7.50 | $7.90 | $7.48 | $7.76 | $7.76 | 21,360,790 |
| 2025-01-08 | $7.51 | $7.62 | $7.25 | $7.58 | $7.58 | 19,143,570 |
| 2025-01-07 | $7.42 | $7.57 | $7.38 | $7.57 | $7.57 | 11,731,770 |
| 2025-01-06 | $7.35 | $7.55 | $7.22 | $7.41 | $7.41 | 12,994,980 |
| 2025-01-03 | $7.71 | $7.75 | $7.37 | $7.39 | $7.39 | 18,557,270 |
| 2025-01-02 | $7.99 | $8.06 | $7.58 | $7.67 | $7.67 | 20,436,500 |
| 2024-12-31 | $8.28 | $8.33 | $7.94 | $8.00 | $8.00 | 22,068,370 |
| 2024-12-30 | $8.33 | $8.39 | $8.16 | $8.28 | $8.28 | 12,138,820 |
| 2024-12-27 | $8.34 | $8.43 | $8.28 | $8.37 | $8.37 | 15,956,960 |
| 2024-12-26 | $8.16 | $8.36 | $8.10 | $8.30 | $8.30 | 14,128,980 |
| 2024-12-25 | $8.20 | $8.26 | $7.96 | $8.15 | $8.15 | 15,515,300 |
| 2024-12-24 | $8.11 | $8.29 | $8.06 | $8.21 | $8.21 | 15,379,620 |
| 2024-12-23 | $8.44 | $8.51 | $8.02 | $8.09 | $8.09 | 23,688,300 |
| 2024-12-20 | $8.30 | $8.76 | $8.26 | $8.51 | $8.51 | 28,689,530 |
| 2024-12-19 | $8.10 | $8.37 | $8.06 | $8.31 | $8.31 | 17,848,940 |
| 2024-12-18 | $8.27 | $8.35 | $8.18 | $8.24 | $8.24 | 19,479,220 |
| 2024-12-17 | $8.62 | $8.69 | $8.22 | $8.25 | $8.25 | 31,957,910 |
| 2024-12-16 | $8.83 | $8.97 | $8.63 | $8.69 | $8.69 | 24,367,500 |
| 2024-12-13 | $9.03 | $9.09 | $8.86 | $8.88 | $8.88 | 25,611,540 |
| 2024-12-12 | $9.27 | $9.29 | $8.92 | $9.11 | $9.11 | 35,857,390 |
| 2024-12-11 | $9.30 | $9.41 | $9.17 | $9.34 | $9.34 | 30,615,400 |
| 2024-12-10 | $9.50 | $9.75 | $9.30 | $9.41 | $9.41 | 50,986,700 |
| 2024-12-09 | $9.13 | $9.44 | $9.12 | $9.19 | $9.19 | 32,182,010 |
| 2024-12-06 | $9.19 | $9.27 | $8.93 | $9.16 | $9.16 | 36,659,260 |
| 2024-12-05 | $9.20 | $9.38 | $9.11 | $9.22 | $9.22 | 39,753,340 |
| 2024-12-04 | $9.52 | $9.72 | $9.17 | $9.25 | $9.25 | 57,159,770 |
| 2024-12-03 | $9.43 | $10.23 | $9.28 | $9.68 | $9.68 | 83,744,980 |
| 2024-12-02 | $9.50 | $9.98 | $9.38 | $9.60 | $9.60 | 105,551,850 |
| 2024-11-29 | $8.57 | $9.28 | $8.48 | $9.17 | $9.17 | 89,524,370 |
| 2024-11-28 | $8.70 | $8.98 | $8.45 | $8.49 | $8.49 | 51,221,980 |
| 2024-11-27 | $7.96 | $8.61 | $7.74 | $8.61 | $8.61 | 42,746,680 |
| 2024-11-26 | $8.20 | $8.26 | $7.91 | $7.94 | $7.94 | 23,352,000 |
| 2024-11-25 | $8.20 | $8.35 | $7.98 | $8.23 | $8.23 | 23,743,060 |
| 2024-11-22 | $8.54 | $8.67 | $8.15 | $8.19 | $8.19 | 37,545,790 |
| 2024-11-21 | $8.47 | $8.72 | $8.37 | $8.55 | $8.55 | 34,971,260 |
| 2024-11-20 | $8.12 | $8.52 | $8.08 | $8.52 | $8.52 | 38,931,810 |
| 2024-11-19 | $7.85 | $8.19 | $7.85 | $8.17 | $8.17 | 24,596,620 |
| 2024-11-18 | $8.28 | $8.32 | $7.78 | $7.89 | $7.89 | 42,345,520 |
| 2024-11-15 | $8.04 | $8.49 | $8.01 | $8.28 | $8.28 | 42,687,000 |
| 2024-11-14 | $8.32 | $8.32 | $8.03 | $8.06 | $8.06 | 20,589,060 |
| 2024-11-13 | $8.40 | $8.48 | $8.14 | $8.33 | $8.33 | 27,387,110 |
| 2024-11-12 | $8.61 | $8.76 | $8.40 | $8.50 | $8.50 | 34,319,170 |
| 2024-11-11 | $8.33 | $8.63 | $8.33 | $8.60 | $8.60 | 30,571,830 |
| 2024-11-08 | $8.50 | $8.70 | $8.37 | $8.40 | $8.40 | 33,912,350 |
| 2024-11-07 | $8.21 | $8.41 | $8.17 | $8.41 | $8.41 | 28,427,540 |
| 2024-11-06 | $8.41 | $8.41 | $8.15 | $8.23 | $8.23 | 27,447,030 |
| 2024-11-05 | $8.00 | $8.45 | $7.92 | $8.35 | $8.35 | 37,928,040 |
| 2024-11-04 | $7.74 | $8.09 | $7.72 | $8.01 | $8.01 | 20,547,850 |
| 2024-11-01 | $8.16 | $8.27 | $7.75 | $7.76 | $7.76 | 35,522,610 |
| 2024-10-31 | $8.28 | $8.48 | $8.19 | $8.24 | $8.24 | 30,321,220 |
| 2024-10-30 | $8.20 | $8.39 | $8.08 | $8.31 | $8.31 | 29,607,410 |
| 2024-10-29 | $8.50 | $8.56 | $8.21 | $8.28 | $8.28 | 39,428,530 |
| 2024-10-28 | $8.17 | $8.73 | $8.10 | $8.60 | $8.60 | 56,754,170 |
| 2024-10-25 | $8.02 | $8.43 | $7.83 | $8.15 | $8.15 | 47,328,520 |
| 2024-10-24 | $7.98 | $8.14 | $7.96 | $8.12 | $8.12 | 22,813,180 |
| 2024-10-23 | $8.03 | $8.15 | $7.93 | $8.00 | $8.00 | 22,660,260 |
| 2024-10-22 | $7.93 | $8.18 | $7.87 | $8.09 | $8.09 | 28,531,600 |
| 2024-10-21 | $7.96 | $8.13 | $7.86 | $7.93 | $7.93 | 31,647,490 |
| 2024-10-18 | $7.51 | $8.05 | $7.49 | $7.92 | $7.92 | 29,764,560 |
| 2024-10-17 | $7.61 | $7.72 | $7.51 | $7.51 | $7.51 | 17,425,080 |
| 2024-10-16 | $7.63 | $7.76 | $7.49 | $7.56 | $7.56 | 25,677,070 |
| 2024-10-15 | $7.90 | $8.00 | $7.67 | $7.70 | $7.70 | 27,982,730 |
| 2024-10-14 | $7.86 | $8.01 | $7.56 | $8.00 | $8.00 | 36,425,940 |
| 2024-10-11 | $8.18 | $8.32 | $7.67 | $7.80 | $7.80 | 42,849,710 |
| 2024-10-10 | $8.31 | $8.59 | $8.02 | $8.23 | $8.23 | 51,676,950 |
| 2024-10-09 | $8.20 | $9.04 | $7.95 | $8.30 | $8.30 | 83,928,480 |
| 2024-10-08 | $8.78 | $8.78 | $7.70 | $8.49 | $8.49 | 65,011,320 |
| 2024-09-30 | $6.66 | $7.45 | $6.52 | $7.34 | $7.34 | 47,445,470 |
| 2024-09-27 | $6.09 | $6.53 | $6.09 | $6.41 | $6.41 | 32,574,520 |
| 2024-09-26 | $5.73 | $6.10 | $5.70 | $6.09 | $6.09 | 24,192,760 |
| 2024-09-25 | $5.71 | $5.92 | $5.71 | $5.73 | $5.73 | 19,694,410 |
| 2024-09-24 | $5.61 | $5.71 | $5.41 | $5.71 | $5.71 | 22,064,060 |
| 2024-09-23 | $5.51 | $5.63 | $5.47 | $5.57 | $5.57 | 7,881,500 |
| 2024-09-20 | $5.60 | $5.63 | $5.48 | $5.52 | $5.52 | 7,449,490 |
| 2024-09-19 | $5.58 | $5.65 | $5.50 | $5.57 | $5.57 | 8,062,010 |
| 2024-09-18 | $5.53 | $5.62 | $5.39 | $5.52 | $5.52 | 6,869,800 |
| 2024-09-13 | $5.65 | $5.68 | $5.54 | $5.55 | $5.55 | 5,678,500 |
| 2024-09-12 | $5.71 | $5.77 | $5.65 | $5.65 | $5.65 | 5,246,620 |
| 2024-09-11 | $5.76 | $5.76 | $5.67 | $5.70 | $5.70 | 4,923,300 |
| 2024-09-10 | $5.72 | $5.79 | $5.60 | $5.77 | $5.77 | 7,490,800 |
| 2024-09-09 | $5.72 | $5.80 | $5.69 | $5.73 | $5.73 | 5,248,380 |
| 2024-09-06 | $5.84 | $5.88 | $5.74 | $5.76 | $5.76 | 6,843,180 |
| 2024-09-05 | $5.86 | $5.92 | $5.79 | $5.84 | $5.84 | 9,111,500 |
| 2024-09-04 | $5.81 | $5.90 | $5.77 | $5.88 | $5.88 | 6,624,850 |
| 2024-09-03 | $5.77 | $5.88 | $5.71 | $5.85 | $5.85 | 8,028,500 |
| 2024-09-02 | $5.82 | $5.94 | $5.72 | $5.73 | $5.73 | 12,694,400 |
| 2024-08-30 | $5.68 | $5.93 | $5.64 | $5.84 | $5.84 | 12,537,400 |
| 2024-08-29 | $5.50 | $5.75 | $5.49 | $5.69 | $5.69 | 9,880,600 |
| 2024-08-28 | $5.47 | $5.62 | $5.46 | $5.53 | $5.53 | 6,724,900 |
| 2024-08-27 | $5.61 | $5.62 | $5.45 | $5.49 | $5.49 | 9,717,460 |
| 2024-08-26 | $5.58 | $5.68 | $5.56 | $5.62 | $5.62 | 6,579,860 |
| 2024-08-23 | $5.60 | $5.68 | $5.54 | $5.61 | $5.61 | 8,834,400 |
| 2024-08-22 | $5.93 | $5.94 | $5.63 | $5.68 | $5.68 | 16,552,700 |
| 2024-08-21 | $5.89 | $5.94 | $5.86 | $5.91 | $5.91 | 6,760,720 |
| 2024-08-20 | $6.13 | $6.13 | $5.84 | $5.90 | $5.90 | 17,954,470 |
| 2024-08-19 | $6.04 | $6.14 | $5.99 | $6.13 | $6.13 | 10,846,700 |
| 2024-08-16 | $5.98 | $6.06 | $5.97 | $6.01 | $6.01 | 7,742,800 |
| 2024-08-15 | $5.94 | $6.04 | $5.88 | $5.98 | $5.98 | 10,902,510 |
| 2024-08-14 | $6.00 | $6.01 | $5.92 | $5.95 | $5.95 | 5,637,800 |
| 2024-08-13 | $5.91 | $6.01 | $5.89 | $6.00 | $6.00 | 6,974,200 |
| 2024-08-12 | $5.94 | $6.00 | $5.90 | $5.94 | $5.94 | 7,001,580 |
| 2024-08-09 | $6.02 | $6.09 | $5.94 | $5.95 | $5.95 | 7,213,520 |
| 2024-08-08 | $5.97 | $6.06 | $5.92 | $6.00 | $6.00 | 7,861,160 |
| 2024-08-07 | $5.96 | $6.11 | $5.93 | $6.01 | $6.01 | 8,795,760 |
| 2024-08-06 | $5.99 | $6.06 | $5.88 | $5.98 | $5.98 | 9,974,800 |
| 2024-08-05 | $6.10 | $6.20 | $5.91 | $5.92 | $5.92 | 13,756,010 |
| 2024-08-02 | $6.33 | $6.39 | $6.16 | $6.18 | $6.18 | 11,439,110 |
| 2024-08-01 | $6.37 | $6.44 | $6.32 | $6.39 | $6.39 | 13,446,880 |
| 2024-07-31 | $6.03 | $6.39 | $6.00 | $6.36 | $6.36 | 21,400,700 |
| 2024-07-30 | $5.96 | $6.07 | $5.87 | $6.05 | $6.05 | 10,638,800 |
| 2024-07-29 | $6.08 | $6.09 | $5.96 | $6.00 | $6.00 | 10,677,900 |
| 2024-07-26 | $5.95 | $6.10 | $5.92 | $6.06 | $6.06 | 13,357,200 |
| 2024-07-25 | $6.02 | $6.03 | $5.87 | $5.91 | $5.91 | 15,485,800 |
| 2024-07-24 | $6.03 | $6.08 | $5.96 | $6.01 | $6.01 | 14,400,150 |
| 2024-07-23 | $6.21 | $6.28 | $6.02 | $6.04 | $6.04 | 14,402,280 |
| 2024-07-22 | $6.32 | $6.40 | $6.16 | $6.25 | $6.25 | 13,791,000 |
| 2024-07-19 | $6.40 | $6.53 | $6.27 | $6.29 | $6.29 | 26,373,600 |
| 2024-07-18 | $6.16 | $6.18 | $5.95 | $6.11 | $6.11 | 13,640,030 |
| 2024-07-17 | $6.45 | $6.48 | $6.19 | $6.22 | $6.22 | 14,533,600 |
| 2024-07-16 | $6.44 | $6.55 | $6.40 | $6.48 | $6.48 | 10,418,200 |
| 2024-07-15 | $6.53 | $6.60 | $6.44 | $6.48 | $6.48 | 9,459,700 |
| 2024-07-12 | $6.54 | $6.61 | $6.48 | $6.58 | $6.58 | 9,854,900 |
| 2024-07-11 | $6.55 | $6.64 | $6.46 | $6.56 | $6.56 | 17,319,000 |
| 2024-07-10 | $6.45 | $6.62 | $6.39 | $6.46 | $6.46 | 15,419,740 |
| 2024-07-09 | $6.12 | $6.46 | $6.11 | $6.45 | $6.45 | 18,172,900 |
| 2024-07-08 | $6.25 | $6.25 | $6.10 | $6.14 | $6.14 | 10,619,800 |
| 2024-07-05 | $6.18 | $6.29 | $6.05 | $6.25 | $6.25 | 16,275,400 |
| 2024-07-04 | $6.30 | $6.52 | $6.16 | $6.16 | $6.16 | 19,869,000 |
| 2024-07-03 | $6.26 | $6.34 | $6.20 | $6.25 | $6.25 | 13,965,100 |
| 2024-07-02 | $6.40 | $6.43 | $6.16 | $6.26 | $6.26 | 19,982,300 |
| 2024-07-01 | $6.48 | $6.51 | $6.28 | $6.40 | $6.40 | 18,887,760 |
| 2024-06-28 | $6.39 | $6.57 | $6.37 | $6.51 | $6.51 | 13,414,400 |
| 2024-06-27 | $6.70 | $6.72 | $6.35 | $6.39 | $6.39 | 17,256,700 |
| 2024-06-26 | $6.55 | $6.77 | $6.42 | $6.75 | $6.75 | 14,875,700 |
| 2024-06-25 | $6.55 | $6.77 | $6.46 | $6.54 | $6.54 | 13,609,910 |
| 2024-06-24 | $6.79 | $6.82 | $6.53 | $6.56 | $6.56 | 16,148,400 |
| 2024-06-21 | $6.91 | $6.96 | $6.77 | $6.88 | $6.88 | 18,090,900 |
| 2024-06-20 | $6.78 | $7.04 | $6.77 | $6.96 | $6.96 | 29,831,400 |
| 2024-06-19 | $6.87 | $6.92 | $6.82 | $6.82 | $6.82 | 10,848,400 |
| 2024-06-18 | $6.73 | $6.89 | $6.69 | $6.89 | $6.89 | 15,666,240 |
| 2024-06-17 | $6.55 | $6.84 | $6.52 | $6.73 | $6.73 | 16,214,020 |
| 2024-06-14 | $6.37 | $6.62 | $6.32 | $6.58 | $6.58 | 12,952,080 |
| 2024-06-13 | $6.51 | $6.58 | $6.38 | $6.42 | $6.42 | 7,751,700 |
| 2024-06-12 | $6.45 | $6.59 | $6.42 | $6.50 | $6.50 | 11,048,000 |
| 2024-06-11 | $6.41 | $6.65 | $6.28 | $6.49 | $6.49 | 14,402,750 |
| 2024-06-07 | $6.40 | $6.45 | $6.33 | $6.43 | $6.43 | 10,763,300 |
| 2024-06-06 | $6.52 | $6.63 | $6.26 | $6.33 | $6.33 | 19,632,650 |
| 2024-06-05 | $6.67 | $6.70 | $6.56 | $6.57 | $6.57 | 11,228,800 |
| 2024-06-04 | $6.73 | $6.79 | $6.57 | $6.71 | $6.71 | 14,562,280 |
| 2024-06-03 | $6.87 | $6.93 | $6.68 | $6.76 | $6.76 | 13,973,000 |
| 2024-05-31 | $6.72 | $6.92 | $6.72 | $6.88 | $6.88 | 15,058,800 |
| 2024-05-30 | $6.72 | $6.83 | $6.69 | $6.72 | $6.72 | 10,496,600 |
| 2024-05-29 | $6.65 | $6.81 | $6.65 | $6.77 | $6.77 | 10,225,900 |
| 2024-05-28 | $6.80 | $6.84 | $6.69 | $6.71 | $6.71 | 12,254,800 |
| 2024-05-27 | $6.70 | $6.87 | $6.64 | $6.84 | $6.84 | 16,460,200 |
| 2024-05-24 | $6.68 | $6.76 | $6.60 | $6.66 | $6.66 | 12,953,220 |
| 2024-05-23 | $6.78 | $6.79 | $6.60 | $6.65 | $6.65 | 16,892,930 |
| 2024-05-22 | $6.90 | $6.95 | $6.77 | $6.80 | $6.80 | 15,041,000 |
| 2024-05-21 | $6.86 | $6.95 | $6.81 | $6.93 | $6.93 | 14,451,570 |
| 2024-05-20 | $7.13 | $7.15 | $6.82 | $6.91 | $6.91 | 31,270,690 |
| 2024-05-17 | $7.09 | $7.23 | $7.06 | $7.14 | $7.14 | 14,969,010 |
| 2024-05-16 | $7.03 | $7.19 | $7.01 | $7.08 | $7.08 | 16,128,800 |
| 2024-05-15 | $7.08 | $7.15 | $6.96 | $6.98 | $6.98 | 15,059,300 |
| 2024-05-14 | $7.03 | $7.18 | $7.02 | $7.14 | $7.14 | 18,996,520 |
| 2024-05-13 | $6.98 | $7.16 | $6.93 | $7.04 | $7.04 | 20,420,280 |
| 2024-05-10 | $7.38 | $7.38 | $7.07 | $7.12 | $7.12 | 37,797,190 |
| 2024-05-09 | $7.36 | $7.43 | $7.27 | $7.40 | $7.40 | 21,132,460 |
| 2024-05-08 | $7.45 | $7.63 | $7.36 | $7.42 | $7.42 | 24,525,140 |
| 2024-05-07 | $7.57 | $7.65 | $7.41 | $7.50 | $7.50 | 37,689,990 |
| 2024-05-06 | $7.35 | $7.84 | $7.17 | $7.70 | $7.70 | 53,284,240 |
| 2024-04-30 | $6.96 | $7.34 | $6.90 | $7.27 | $7.27 | 44,278,080 |
| 2024-04-29 | $6.97 | $7.08 | $6.87 | $6.93 | $6.93 | 35,661,000 |
| 2024-04-26 | $6.65 | $7.00 | $6.61 | $6.99 | $6.99 | 37,734,040 |
| 2024-04-25 | $6.78 | $6.96 | $6.63 | $6.68 | $6.68 | 40,936,510 |
| 2024-04-24 | $6.85 | $7.08 | $6.67 | $6.77 | $6.77 | 62,894,560 |
| 2024-04-23 | $6.85 | $6.85 | $6.63 | $6.73 | $6.73 | 31,227,000 |
| 2024-04-22 | $6.42 | $6.87 | $6.32 | $6.82 | $6.82 | 47,239,400 |
| 2024-04-19 | $6.43 | $6.66 | $6.33 | $6.47 | $6.47 | 23,243,510 |
| 2024-04-18 | $6.47 | $6.65 | $6.37 | $6.52 | $6.52 | 26,722,150 |
| 2024-04-17 | $5.97 | $6.54 | $5.95 | $6.52 | $6.52 | 37,034,520 |
| 2024-04-16 | $6.23 | $6.25 | $5.74 | $5.77 | $5.77 | 32,568,910 |
| 2024-04-15 | $6.45 | $6.51 | $6.16 | $6.30 | $6.30 | 27,646,440 |
| 2024-04-12 | $6.52 | $6.62 | $6.39 | $6.49 | $6.49 | 33,349,910 |
| 2024-04-11 | $6.29 | $6.68 | $6.22 | $6.62 | $6.62 | 46,088,970 |
| 2024-04-10 | $6.19 | $6.52 | $6.15 | $6.40 | $6.40 | 44,467,040 |
| 2024-04-09 | $6.13 | $6.20 | $6.07 | $6.16 | $6.16 | 11,169,380 |
| 2024-04-08 | $6.08 | $6.25 | $6.07 | $6.15 | $6.15 | 14,166,260 |
| 2024-04-03 | $6.18 | $6.21 | $6.05 | $6.14 | $6.14 | 10,944,300 |
| 2024-04-02 | $6.21 | $6.27 | $6.14 | $6.22 | $6.22 | 11,061,010 |
| 2024-04-01 | $6.10 | $6.26 | $6.10 | $6.23 | $6.23 | 13,890,620 |
| 2024-03-29 | $6.02 | $6.13 | $5.97 | $6.09 | $6.09 | 9,711,400 |
| 2024-03-28 | $5.91 | $6.09 | $5.90 | $6.00 | $6.00 | 9,634,220 |
| 2024-03-27 | $6.14 | $6.14 | $5.88 | $5.91 | $5.91 | 12,602,900 |
| 2024-03-26 | $6.04 | $6.17 | $6.01 | $6.14 | $6.14 | 12,621,610 |
| 2024-03-25 | $6.13 | $6.20 | $6.02 | $6.03 | $6.03 | 12,898,500 |
| 2024-03-22 | $6.25 | $6.25 | $6.10 | $6.15 | $6.15 | 16,064,460 |
| 2024-03-21 | $6.35 | $6.37 | $6.16 | $6.20 | $6.20 | 23,588,940 |
| 2024-03-20 | $6.28 | $6.39 | $6.25 | $6.38 | $6.38 | 15,581,780 |
| 2024-03-19 | $6.24 | $6.33 | $6.21 | $6.28 | $6.28 | 12,986,520 |
| 2024-03-18 | $6.26 | $6.32 | $6.20 | $6.26 | $6.26 | 17,234,650 |
| 2024-03-15 | $6.07 | $6.18 | $6.02 | $6.17 | $6.17 | 14,124,610 |
| 2024-03-14 | $6.08 | $6.16 | $6.00 | $6.08 | $6.08 | 13,539,240 |
| 2024-03-13 | $6.10 | $6.17 | $6.05 | $6.10 | $6.10 | 14,100,080 |
| 2024-03-12 | $5.99 | $6.12 | $5.91 | $6.12 | $6.12 | 21,668,250 |
| 2024-03-11 | $5.79 | $5.92 | $5.77 | $5.91 | $5.91 | 10,434,400 |
| 2024-03-08 | $5.76 | $5.82 | $5.70 | $5.81 | $5.81 | 7,823,720 |
| 2024-03-07 | $5.85 | $5.93 | $5.76 | $5.78 | $5.78 | 13,327,580 |
| 2024-03-06 | $5.74 | $5.87 | $5.68 | $5.79 | $5.79 | 9,662,900 |
| 2024-03-05 | $5.84 | $5.84 | $5.66 | $5.74 | $5.74 | 14,901,550 |
| 2024-03-04 | $5.93 | $5.98 | $5.79 | $5.87 | $5.87 | 13,780,000 |
| 2024-03-01 | $5.91 | $5.97 | $5.83 | $5.96 | $5.96 | 14,534,830 |
| 2024-02-29 | $5.53 | $5.87 | $5.50 | $5.86 | $5.86 | 15,946,330 |
| 2024-02-28 | $5.98 | $6.02 | $5.51 | $5.54 | $5.54 | 23,636,880 |
| 2024-02-27 | $5.76 | $5.98 | $5.73 | $5.97 | $5.97 | 15,608,670 |
| 2024-02-26 | $5.72 | $5.91 | $5.69 | $5.79 | $5.79 | 15,797,120 |
| 2024-02-23 | $5.63 | $5.74 | $5.56 | $5.72 | $5.72 | 13,097,450 |
| 2024-02-22 | $5.55 | $5.65 | $5.53 | $5.63 | $5.63 | 10,999,600 |
| 2024-02-21 | $5.43 | $5.72 | $5.40 | $5.59 | $5.59 | 18,004,670 |
| 2024-02-20 | $5.50 | $5.50 | $5.40 | $5.47 | $5.47 | 9,274,180 |
| 2024-02-19 | $5.53 | $5.59 | $5.41 | $5.56 | $5.56 | 15,667,910 |
| 2024-02-08 | $5.07 | $5.48 | $5.07 | $5.48 | $5.48 | 18,388,900 |
| 2024-02-07 | $4.98 | $5.23 | $4.90 | $5.07 | $5.07 | 19,354,810 |
| 2024-02-06 | $4.61 | $5.06 | $4.42 | $4.95 | $4.95 | 15,866,530 |
| 2024-02-05 | $4.87 | $4.87 | $4.35 | $4.61 | $4.61 | 17,087,900 |
| 2024-02-02 | $5.08 | $5.17 | $4.75 | $4.93 | $4.93 | 12,926,480 |
| 2024-02-01 | $5.02 | $5.17 | $4.96 | $5.07 | $5.07 | 9,739,700 |
| 2024-01-31 | $5.32 | $5.36 | $5.07 | $5.08 | $5.08 | 12,502,500 |
| 2024-01-30 | $5.44 | $5.54 | $5.31 | $5.33 | $5.33 | 8,769,200 |
| 2024-01-29 | $5.70 | $5.74 | $5.45 | $5.47 | $5.47 | 11,174,620 |
| 2024-01-26 | $5.79 | $5.84 | $5.69 | $5.71 | $5.71 | 12,286,600 |
| 2024-01-25 | $5.70 | $5.83 | $5.62 | $5.82 | $5.82 | 14,487,500 |
| 2024-01-24 | $5.60 | $5.72 | $5.48 | $5.71 | $5.71 | 13,940,300 |
| 2024-01-23 | $5.52 | $5.63 | $5.46 | $5.60 | $5.60 | 12,618,920 |
| 2024-01-22 | $5.76 | $5.81 | $5.51 | $5.55 | $5.55 | 17,379,240 |
| 2024-01-19 | $5.93 | $5.95 | $5.77 | $5.78 | $5.78 | 10,236,900 |
| 2024-01-18 | $5.98 | $6.02 | $5.76 | $5.95 | $5.95 | 17,035,200 |
| 2024-01-17 | $6.14 | $6.16 | $6.01 | $6.01 | $6.01 | 10,203,000 |
| 2024-01-16 | $6.13 | $6.21 | $6.05 | $6.21 | $6.21 | 10,915,700 |
| 2024-01-15 | $6.13 | $6.23 | $6.06 | $6.14 | $6.14 | 10,044,910 |
| 2024-01-12 | $6.39 | $6.43 | $6.19 | $6.20 | $6.20 | 17,272,960 |
| 2024-01-11 | $6.26 | $6.41 | $6.23 | $6.39 | $6.39 | 15,645,150 |
| 2024-01-10 | $6.35 | $6.44 | $6.20 | $6.27 | $6.27 | 18,374,510 |
| 2024-01-09 | $6.29 | $6.54 | $6.29 | $6.39 | $6.39 | 22,334,580 |
| 2024-01-08 | $6.30 | $6.37 | $6.22 | $6.29 | $6.29 | 13,921,210 |
| 2024-01-05 | $6.52 | $6.55 | $6.28 | $6.32 | $6.32 | 20,522,400 |
| 2024-01-04 | $6.57 | $6.63 | $6.48 | $6.53 | $6.53 | 18,126,550 |
| 2024-01-03 | $6.73 | $6.75 | $6.48 | $6.58 | $6.58 | 21,845,850 |
| 2024-01-02 | $6.83 | $6.92 | $6.68 | $6.70 | $6.70 | 26,394,660 |
| 2024-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2023-12-29 | $6.60 | $6.80 | $6.54 | $6.79 | $6.79 | 28,425,750 |
| 2023-12-28 | $6.27 | $6.68 | $6.18 | $6.66 | $6.66 | 37,050,600 |
| 2023-12-27 | $6.37 | $6.42 | $6.19 | $6.31 | $6.31 | 26,653,590 |
| 2023-12-26 | $6.69 | $6.76 | $6.38 | $6.38 | $6.38 | 34,811,830 |
| 2023-12-25 | $6.56 | $6.79 | $6.43 | $6.66 | $6.66 | 59,321,100 |
| 2023-12-22 | $6.76 | $7.15 | $6.51 | $6.63 | $6.63 | 91,583,520 |
| 2023-12-21 | $6.15 | $6.21 | $6.00 | $6.17 | $6.17 | 12,674,220 |
| 2023-12-20 | $6.32 | $6.35 | $6.15 | $6.16 | $6.16 | 11,768,630 |
| 2023-12-19 | $6.33 | $6.38 | $6.23 | $6.34 | $6.34 | 7,308,330 |
| 2023-12-18 | $6.38 | $6.45 | $6.30 | $6.31 | $6.31 | 7,673,540 |
| 2023-12-15 | $6.52 | $6.52 | $6.34 | $6.35 | $6.35 | 10,111,100 |
| 2023-12-14 | $6.60 | $6.63 | $6.45 | $6.48 | $6.48 | 13,656,600 |
| 2023-12-13 | $6.46 | $6.74 | $6.42 | $6.60 | $6.60 | 23,739,800 |
| 2023-12-12 | $6.44 | $6.47 | $6.38 | $6.43 | $6.43 | 9,029,670 |
| 2023-12-11 | $6.33 | $6.46 | $6.26 | $6.44 | $6.44 | 11,843,200 |
| 2023-12-08 | $6.50 | $6.59 | $6.31 | $6.33 | $6.33 | 22,789,570 |
| 2023-12-07 | $6.60 | $6.68 | $6.50 | $6.51 | $6.51 | 15,098,860 |
| 2023-12-06 | $6.70 | $6.84 | $6.60 | $6.62 | $6.62 | 20,677,960 |
| 2023-12-05 | $6.90 | $6.90 | $6.69 | $6.70 | $6.70 | 29,662,400 |
| 2023-12-04 | $6.67 | $7.01 | $6.57 | $6.96 | $6.96 | 50,195,660 |
| 2023-12-01 | $6.52 | $6.71 | $6.42 | $6.67 | $6.67 | 31,047,720 |
| 2023-11-30 | $6.57 | $6.63 | $6.42 | $6.52 | $6.52 | 21,313,300 |
| 2023-11-29 | $6.72 | $6.78 | $6.58 | $6.63 | $6.63 | 28,974,420 |
| 2023-11-28 | $6.68 | $6.90 | $6.61 | $6.78 | $6.78 | 48,864,560 |
| 2023-11-27 | $6.49 | $6.66 | $6.46 | $6.59 | $6.59 | 25,778,300 |
| 2023-11-24 | $6.53 | $6.54 | $6.39 | $6.44 | $6.44 | 17,672,100 |
| 2023-11-23 | $6.35 | $6.62 | $6.33 | $6.58 | $6.58 | 25,388,600 |
| 2023-11-22 | $6.45 | $6.50 | $6.32 | $6.35 | $6.35 | 21,821,800 |
| 2023-11-21 | $6.59 | $6.63 | $6.46 | $6.50 | $6.50 | 22,026,700 |
| 2023-11-20 | $6.64 | $6.65 | $6.54 | $6.57 | $6.57 | 17,855,420 |
| 2023-11-17 | $6.55 | $6.65 | $6.47 | $6.61 | $6.61 | 19,889,100 |
| 2023-11-16 | $6.58 | $6.68 | $6.51 | $6.53 | $6.53 | 20,415,200 |
| 2023-11-15 | $6.55 | $6.60 | $6.40 | $6.60 | $6.60 | 24,759,790 |
| 2023-11-14 | $6.38 | $6.51 | $6.30 | $6.51 | $6.51 | 20,848,480 |
| 2023-11-13 | $6.38 | $6.50 | $6.35 | $6.43 | $6.43 | 22,243,000 |
| 2023-11-10 | $6.50 | $6.56 | $6.35 | $6.38 | $6.38 | 28,603,910 |
| 2023-11-09 | $6.59 | $6.68 | $6.50 | $6.55 | $6.55 | 28,993,320 |
| 2023-11-08 | $6.80 | $6.81 | $6.55 | $6.62 | $6.62 | 45,679,410 |
| 2023-11-07 | $6.54 | $7.18 | $6.49 | $6.80 | $6.80 | 77,700,320 |
| 2023-11-06 | $6.16 | $6.66 | $6.14 | $6.53 | $6.53 | 48,413,280 |
| 2023-11-03 | $6.16 | $6.22 | $6.09 | $6.16 | $6.16 | 25,338,140 |
| 2023-11-02 | $6.26 | $6.32 | $6.15 | $6.17 | $6.17 | 36,569,880 |
| 2023-11-01 | $6.09 | $6.38 | $6.09 | $6.35 | $6.35 | 46,226,660 |
| 2023-10-31 | $6.04 | $6.26 | $6.03 | $6.09 | $6.09 | 31,590,980 |
| 2023-10-30 | $5.98 | $6.10 | $5.92 | $6.08 | $6.08 | 34,111,060 |
| 2023-10-27 | $5.96 | $6.12 | $5.93 | $6.02 | $6.02 | 44,809,570 |
| 2023-10-26 | $5.70 | $5.94 | $5.60 | $5.93 | $5.93 | 27,908,070 |
| 2023-10-25 | $5.63 | $5.83 | $5.63 | $5.75 | $5.75 | 13,955,800 |
| 2023-10-24 | $5.49 | $5.67 | $5.49 | $5.63 | $5.63 | 12,614,100 |
| 2023-10-23 | $5.59 | $5.70 | $5.46 | $5.50 | $5.50 | 15,664,100 |
| 2023-10-20 | $5.65 | $5.82 | $5.62 | $5.65 | $5.65 | 14,616,300 |
| 2023-10-19 | $5.76 | $5.78 | $5.63 | $5.67 | $5.67 | 16,822,620 |
| 2023-10-18 | $5.68 | $5.89 | $5.65 | $5.82 | $5.82 | 25,379,540 |
| 2023-10-17 | $5.76 | $5.77 | $5.65 | $5.69 | $5.69 | 8,832,200 |
| 2023-10-16 | $5.80 | $5.84 | $5.72 | $5.75 | $5.75 | 11,486,340 |
| 2023-10-13 | $5.82 | $5.91 | $5.81 | $5.84 | $5.84 | 13,437,440 |
| 2023-10-12 | $5.74 | $5.90 | $5.73 | $5.85 | $5.85 | 15,698,800 |
| 2023-10-11 | $5.81 | $5.83 | $5.71 | $5.73 | $5.73 | 10,474,900 |
| 2023-10-10 | $5.78 | $5.84 | $5.75 | $5.82 | $5.82 | 14,165,910 |
| 2023-10-09 | $5.65 | $5.82 | $5.65 | $5.78 | $5.78 | 18,147,490 |
| 2023-09-28 | $5.49 | $5.70 | $5.48 | $5.67 | $5.67 | 18,186,900 |
| 2023-09-27 | $5.49 | $5.54 | $5.44 | $5.47 | $5.47 | 8,396,340 |
| 2023-09-26 | $5.50 | $5.56 | $5.45 | $5.50 | $5.50 | 8,295,200 |
| 2023-09-25 | $5.50 | $5.59 | $5.45 | $5.51 | $5.51 | 11,244,220 |
| 2023-09-22 | $5.37 | $5.51 | $5.34 | $5.49 | $5.49 | 10,603,120 |
| 2023-09-21 | $5.38 | $5.44 | $5.32 | $5.36 | $5.36 | 11,249,600 |
| 2023-09-20 | $5.49 | $5.54 | $5.40 | $5.41 | $5.41 | 10,583,210 |
| 2023-09-19 | $5.60 | $5.62 | $5.47 | $5.50 | $5.50 | 12,991,200 |
| 2023-09-18 | $5.40 | $5.73 | $5.38 | $5.63 | $5.63 | 21,374,500 |
| 2023-09-15 | $5.53 | $5.53 | $5.38 | $5.41 | $5.41 | 12,388,200 |
| 2023-09-14 | $5.58 | $5.59 | $5.45 | $5.50 | $5.50 | 13,249,910 |
| 2023-09-13 | $5.74 | $5.75 | $5.55 | $5.62 | $5.62 | 15,762,010 |
| 2023-09-12 | $5.71 | $5.81 | $5.69 | $5.76 | $5.76 | 15,499,700 |
| 2023-09-11 | $5.64 | $5.73 | $5.59 | $5.71 | $5.71 | 13,899,600 |
| 2023-09-08 | $5.63 | $5.66 | $5.60 | $5.64 | $5.64 | 10,465,300 |
| 2023-09-07 | $5.73 | $5.75 | $5.60 | $5.62 | $5.62 | 15,322,700 |
| 2023-09-06 | $5.68 | $5.77 | $5.68 | $5.77 | $5.77 | 14,988,280 |
| 2023-09-05 | $5.67 | $5.73 | $5.66 | $5.71 | $5.71 | 12,990,300 |
| 2023-09-04 | $5.67 | $5.72 | $5.62 | $5.71 | $5.71 | 13,356,700 |
| 2023-09-01 | $5.65 | $5.69 | $5.60 | $5.65 | $5.65 | 15,990,900 |
| 2023-08-31 | $5.69 | $5.69 | $5.60 | $5.62 | $5.62 | 14,106,700 |
| 2023-08-30 | $5.60 | $5.74 | $5.59 | $5.68 | $5.68 | 25,743,900 |
| 2023-08-29 | $5.31 | $5.65 | $5.31 | $5.65 | $5.65 | 34,560,290 |
| 2023-08-28 | $5.74 | $5.74 | $5.33 | $5.35 | $5.35 | 25,210,840 |
| 2023-08-25 | $5.37 | $5.46 | $5.26 | $5.28 | $5.28 | 26,747,180 |
| 2023-08-24 | $5.21 | $5.29 | $5.16 | $5.23 | $5.23 | 12,154,110 |
| 2023-08-23 | $5.30 | $5.33 | $5.15 | $5.15 | $5.15 | 14,343,310 |
| 2023-08-22 | $5.35 | $5.38 | $5.20 | $5.35 | $5.35 | 14,643,280 |
| 2023-08-21 | $5.32 | $5.42 | $5.28 | $5.29 | $5.29 | 12,946,100 |
| 2023-08-18 | $5.34 | $5.40 | $5.26 | $5.27 | $5.27 | 9,882,200 |
| 2023-08-17 | $5.20 | $5.42 | $5.19 | $5.37 | $5.37 | 17,159,910 |
| 2023-08-16 | $5.36 | $5.38 | $5.24 | $5.25 | $5.25 | 12,884,400 |
| 2023-08-15 | $5.45 | $5.48 | $5.32 | $5.38 | $5.38 | 12,553,000 |
| 2023-08-14 | $5.35 | $5.45 | $5.31 | $5.45 | $5.45 | 16,497,580 |
| 2023-08-11 | $5.57 | $5.58 | $5.43 | $5.43 | $5.43 | 16,503,610 |
| 2023-08-10 | $5.55 | $5.61 | $5.52 | $5.58 | $5.58 | 16,878,010 |
| 2023-08-09 | $5.57 | $5.62 | $5.53 | $5.54 | $5.54 | 15,168,200 |
| 2023-08-08 | $5.68 | $5.80 | $5.58 | $5.60 | $5.60 | 21,702,500 |
| 2023-08-07 | $5.78 | $5.87 | $5.67 | $5.70 | $5.70 | 29,382,710 |
| 2023-08-04 | $6.01 | $6.03 | $5.83 | $5.85 | $5.85 | 35,394,300 |
| 2023-08-03 | $6.10 | $6.10 | $5.90 | $5.96 | $5.96 | 44,060,600 |
| 2023-08-02 | $6.15 | $6.21 | $6.03 | $6.17 | $6.17 | 47,110,700 |
| 2023-08-01 | $6.03 | $6.44 | $5.92 | $6.26 | $6.26 | 85,169,900 |
| 2023-07-31 | $6.13 | $6.26 | $5.97 | $6.02 | $6.02 | 71,292,190 |
| 2023-07-28 | $5.65 | $6.50 | $5.50 | $6.14 | $6.14 | 104,199,220 |
| 2023-07-27 | $5.39 | $5.79 | $5.39 | $5.57 | $5.57 | 56,757,900 |
| 2023-07-26 | $5.51 | $5.52 | $5.27 | $5.31 | $5.31 | 27,702,840 |
| 2023-07-25 | $5.35 | $5.58 | $5.35 | $5.55 | $5.55 | 34,317,610 |
| 2023-07-24 | $5.37 | $5.44 | $5.27 | $5.30 | $5.30 | 26,157,820 |
| 2023-07-21 | $5.48 | $5.67 | $5.41 | $5.44 | $5.44 | 35,727,090 |
| 2023-07-20 | $5.54 | $5.75 | $5.40 | $5.42 | $5.42 | 40,823,150 |
| 2023-07-19 | $5.84 | $5.88 | $5.43 | $5.49 | $5.49 | 68,758,610 |
| 2023-07-18 | $6.07 | $6.40 | $6.01 | $6.04 | $6.04 | 56,863,860 |
| 2023-07-17 | $6.11 | $6.19 | $5.92 | $6.14 | $6.14 | 48,484,900 |
| 2023-07-14 | $5.90 | $6.25 | $5.80 | $6.21 | $6.21 | 65,599,960 |
| 2023-07-13 | $5.91 | $5.95 | $5.81 | $5.95 | $5.95 | 45,272,300 |
| 2023-07-12 | $5.74 | $6.04 | $5.74 | $6.02 | $6.02 | 73,651,090 |
| 2023-07-11 | $5.76 | $5.80 | $5.60 | $5.78 | $5.78 | 36,661,240 |
| 2023-07-10 | $5.63 | $5.86 | $5.63 | $5.82 | $5.82 | 40,474,700 |
| 2023-07-07 | $5.61 | $5.84 | $5.59 | $5.63 | $5.63 | 33,105,040 |
| 2023-07-06 | $5.60 | $5.71 | $5.52 | $5.67 | $5.67 | 20,604,190 |
| 2023-07-05 | $5.84 | $5.88 | $5.63 | $5.65 | $5.65 | 36,830,230 |
| 2023-07-04 | $5.47 | $5.92 | $5.47 | $5.79 | $5.79 | 56,425,940 |
| 2023-07-03 | $5.52 | $5.69 | $5.45 | $5.48 | $5.48 | 26,801,400 |
| 2023-06-30 | $5.68 | $5.68 | $5.50 | $5.54 | $5.54 | 32,159,100 |
| 2023-06-29 | $5.46 | $5.75 | $5.45 | $5.70 | $5.70 | 38,171,370 |
| 2023-06-28 | $5.54 | $5.60 | $5.32 | $5.52 | $5.52 | 36,768,400 |
| 2023-06-27 | $5.61 | $5.64 | $5.46 | $5.60 | $5.60 | 47,274,940 |
| 2023-06-26 | $5.38 | $5.97 | $5.34 | $5.75 | $5.75 | 69,787,080 |
| 2023-06-21 | $5.28 | $5.49 | $5.27 | $5.43 | $5.43 | 23,989,370 |
| 2023-06-20 | $5.24 | $5.29 | $5.21 | $5.28 | $5.28 | 7,722,560 |
| 2023-06-19 | $5.20 | $5.31 | $5.20 | $5.27 | $5.27 | 6,928,800 |
| 2023-06-16 | $5.25 | $5.29 | $5.18 | $5.26 | $5.26 | 11,242,000 |
| 2023-06-15 | $5.24 | $5.29 | $5.20 | $5.25 | $5.25 | 6,635,200 |
| 2023-06-14 | $5.26 | $5.32 | $5.20 | $5.26 | $5.26 | 9,790,700 |
| 2023-06-13 | $5.22 | $5.31 | $5.20 | $5.24 | $5.24 | 11,280,600 |
| 2023-06-12 | $5.08 | $5.25 | $5.08 | $5.23 | $5.23 | 15,139,900 |
| 2023-06-09 | $5.01 | $5.15 | $5.01 | $5.12 | $5.12 | 13,095,150 |
| 2023-06-08 | $5.01 | $5.09 | $4.97 | $4.99 | $4.99 | 9,646,160 |
| 2023-06-07 | $5.07 | $5.07 | $4.96 | $4.99 | $4.99 | 12,283,360 |
| 2023-06-06 | $5.14 | $5.17 | $5.05 | $5.08 | $5.08 | 8,498,500 |
| 2023-06-05 | $5.15 | $5.19 | $5.08 | $5.14 | $5.14 | 8,004,980 |
| 2023-06-02 | $5.08 | $5.22 | $5.05 | $5.14 | $5.14 | 15,115,800 |
| 2023-06-01 | $5.07 | $5.14 | $5.02 | $5.04 | $5.04 | 12,417,760 |
| 2023-05-31 | $5.03 | $5.15 | $5.00 | $5.12 | $5.12 | 13,622,300 |
| 2023-05-30 | $5.00 | $5.08 | $4.97 | $5.05 | $5.05 | 7,199,250 |
| 2023-05-29 | $5.08 | $5.10 | $4.97 | $4.98 | $4.98 | 8,559,200 |
| 2023-05-26 | $4.99 | $5.09 | $4.94 | $5.08 | $5.08 | 10,987,720 |
| 2023-05-25 | $5.00 | $5.06 | $4.95 | $5.03 | $5.03 | 10,860,000 |
| 2023-05-24 | $4.98 | $5.11 | $4.93 | $4.99 | $4.99 | 12,208,700 |
| 2023-05-23 | $5.05 | $5.06 | $4.96 | $4.97 | $4.97 | 10,689,840 |
| 2023-05-22 | $4.93 | $5.05 | $4.90 | $5.02 | $5.02 | 13,843,360 |
| 2023-05-19 | $4.92 | $4.96 | $4.88 | $4.91 | $4.91 | 8,026,980 |
| 2023-05-18 | $4.95 | $4.96 | $4.87 | $4.94 | $4.94 | 10,925,280 |
| 2023-05-17 | $4.76 | $4.97 | $4.76 | $4.92 | $4.92 | 15,527,020 |
| 2023-05-16 | $4.85 | $4.86 | $4.75 | $4.77 | $4.77 | 6,439,200 |
| 2023-05-15 | $4.78 | $4.83 | $4.76 | $4.83 | $4.83 | 7,060,580 |
| 2023-05-12 | $4.83 | $4.87 | $4.76 | $4.81 | $4.81 | 8,216,790 |
| 2023-05-11 | $4.76 | $4.84 | $4.73 | $4.82 | $4.82 | 10,642,260 |
| 2023-05-10 | $4.67 | $4.79 | $4.67 | $4.76 | $4.76 | 9,083,600 |
| 2023-05-09 | $4.74 | $4.77 | $4.70 | $4.70 | $4.70 | 7,696,010 |
| 2023-05-08 | $4.71 | $4.78 | $4.71 | $4.77 | $4.77 | 9,400,700 |
| 2023-05-05 | $4.72 | $4.74 | $4.65 | $4.71 | $4.71 | 10,989,100 |
| 2023-05-04 | $4.59 | $4.73 | $4.57 | $4.71 | $4.71 | 14,712,160 |
| 2023-05-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-05-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-04-28 | $4.51 | $4.65 | $4.41 | $4.60 | $4.60 | 26,552,790 |
| 2023-04-27 | $4.30 | $4.47 | $4.28 | $4.47 | $4.47 | 12,889,970 |
| 2023-04-26 | $4.17 | $4.33 | $4.11 | $4.31 | $4.31 | 7,359,390 |
| 2023-04-25 | $4.25 | $4.29 | $4.12 | $4.21 | $4.17 | 6,839,100 |
| 2023-04-24 | $4.22 | $4.30 | $4.16 | $4.28 | $4.24 | 6,686,660 |
| 2023-04-21 | $4.34 | $4.35 | $4.21 | $4.23 | $4.19 | 9,401,260 |
| 2023-04-20 | $4.49 | $4.49 | $4.32 | $4.34 | $4.30 | 11,354,480 |
| 2023-04-19 | $4.44 | $4.54 | $4.37 | $4.44 | $4.40 | 11,066,630 |
| 2023-04-18 | $4.50 | $4.52 | $4.44 | $4.45 | $4.41 | 5,443,000 |
| 2023-04-17 | $4.47 | $4.52 | $4.46 | $4.50 | $4.46 | 4,456,800 |
| 2023-04-14 | $4.49 | $4.54 | $4.47 | $4.49 | $4.45 | 6,358,120 |
| 2023-04-13 | $4.58 | $4.60 | $4.48 | $4.49 | $4.45 | 6,930,000 |
| 2023-04-12 | $4.55 | $4.59 | $4.51 | $4.59 | $4.55 | 5,655,500 |
| 2023-04-11 | $4.62 | $4.62 | $4.51 | $4.54 | $4.50 | 7,655,020 |
| 2023-04-10 | $4.76 | $4.76 | $4.61 | $4.61 | $4.57 | 8,238,420 |
| 2023-04-07 | $4.65 | $4.78 | $4.64 | $4.75 | $4.71 | 6,696,420 |
| 2023-04-06 | $4.69 | $4.69 | $4.61 | $4.65 | $4.61 | 5,571,900 |
| 2023-04-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.65 | 0 |
| 2023-04-04 | $4.77 | $4.77 | $4.66 | $4.69 | $4.65 | 7,643,280 |
| 2023-04-03 | $4.77 | $4.78 | $4.71 | $4.76 | $4.72 | 5,967,900 |
| 2023-03-31 | $4.68 | $4.75 | $4.68 | $4.74 | $4.70 | 5,286,680 |
| 2023-03-30 | $4.70 | $4.72 | $4.65 | $4.69 | $4.65 | 4,808,310 |
| 2023-03-29 | $4.70 | $4.73 | $4.67 | $4.70 | $4.66 | 4,994,280 |
| 2023-03-28 | $4.74 | $4.75 | $4.68 | $4.72 | $4.68 | 5,778,100 |
| 2023-03-27 | $4.74 | $4.79 | $4.67 | $4.75 | $4.71 | 9,196,700 |
| 2023-03-24 | $4.67 | $4.77 | $4.64 | $4.76 | $4.72 | 8,237,690 |
| 2023-03-23 | $4.64 | $4.67 | $4.61 | $4.67 | $4.63 | 5,082,260 |
| 2023-03-22 | $4.65 | $4.70 | $4.63 | $4.66 | $4.62 | 6,306,400 |
| 2023-03-21 | $4.60 | $4.65 | $4.58 | $4.65 | $4.61 | 7,777,200 |
| 2023-03-20 | $4.52 | $4.65 | $4.52 | $4.65 | $4.61 | 8,417,600 |
| 2023-03-17 | $4.52 | $4.57 | $4.49 | $4.53 | $4.49 | 5,206,010 |
| 2023-03-16 | $4.55 | $4.56 | $4.47 | $4.49 | $4.45 | 4,483,300 |
| 2023-03-15 | $4.53 | $4.60 | $4.53 | $4.57 | $4.53 | 4,909,850 |
| 2023-03-14 | $4.58 | $4.59 | $4.43 | $4.51 | $4.47 | 6,651,840 |
| 2023-03-13 | $4.63 | $4.65 | $4.51 | $4.58 | $4.54 | 7,648,630 |
| 2023-03-10 | $4.71 | $4.72 | $4.64 | $4.65 | $4.61 | 4,702,300 |
| 2023-03-09 | $4.74 | $4.74 | $4.67 | $4.73 | $4.69 | 3,326,710 |
| 2023-03-08 | $4.63 | $4.73 | $4.63 | $4.72 | $4.68 | 4,565,720 |
| 2023-03-07 | $4.78 | $4.81 | $4.63 | $4.64 | $4.60 | 7,383,200 |
| 2023-03-06 | $4.80 | $4.84 | $4.77 | $4.79 | $4.75 | 4,599,900 |
| 2023-03-03 | $4.85 | $4.86 | $4.76 | $4.80 | $4.76 | 6,972,700 |
| 2023-03-02 | $4.92 | $4.93 | $4.83 | $4.84 | $4.80 | 11,475,900 |
| 2023-03-01 | $4.78 | $4.92 | $4.76 | $4.92 | $4.87 | 10,344,020 |
| 2023-02-28 | $4.77 | $4.81 | $4.72 | $4.78 | $4.74 | 4,563,500 |
| 2023-02-27 | $4.81 | $4.82 | $4.73 | $4.74 | $4.70 | 5,579,300 |
| 2023-02-24 | $4.90 | $4.90 | $4.80 | $4.84 | $4.80 | 5,685,900 |
| 2023-02-23 | $4.84 | $4.95 | $4.84 | $4.88 | $4.84 | 7,718,190 |
| 2023-02-22 | $4.82 | $4.89 | $4.81 | $4.84 | $4.80 | 4,991,800 |
| 2023-02-21 | $4.80 | $4.89 | $4.79 | $4.85 | $4.81 | 7,351,040 |
| 2023-02-20 | $4.77 | $4.80 | $4.72 | $4.78 | $4.74 | 7,729,040 |
| 2023-02-17 | $4.76 | $4.85 | $4.74 | $4.78 | $4.74 | 8,462,720 |
| 2023-02-16 | $4.96 | $4.99 | $4.72 | $4.76 | $4.72 | 15,704,350 |
| 2023-02-15 | $4.86 | $4.97 | $4.85 | $4.96 | $4.91 | 11,821,690 |
| 2023-02-14 | $4.85 | $4.86 | $4.80 | $4.86 | $4.82 | 7,299,360 |
| 2023-02-13 | $4.87 | $4.88 | $4.79 | $4.84 | $4.80 | 9,277,620 |
| 2023-02-10 | $4.88 | $4.92 | $4.83 | $4.87 | $4.83 | 7,973,510 |
| 2023-02-09 | $4.82 | $4.91 | $4.78 | $4.90 | $4.85 | 10,743,800 |
| 2023-02-08 | $4.77 | $4.88 | $4.72 | $4.82 | $4.78 | 12,299,710 |
| 2023-02-07 | $4.74 | $4.77 | $4.68 | $4.76 | $4.72 | 8,330,780 |
| 2023-02-06 | $4.77 | $4.77 | $4.69 | $4.72 | $4.68 | 9,932,100 |
| 2023-02-03 | $4.69 | $4.77 | $4.59 | $4.77 | $4.77 | 12,851,600 |
| 2023-02-02 | $4.72 | $4.73 | $4.66 | $4.69 | $4.69 | 7,334,850 |
| 2023-02-01 | $4.62 | $4.71 | $4.62 | $4.70 | $4.70 | 8,310,600 |
| 2023-01-31 | $4.62 | $4.63 | $4.59 | $4.61 | $4.61 | 5,011,200 |
| 2023-01-30 | $4.58 | $4.68 | $4.58 | $4.61 | $4.61 | 11,254,540 |
| 2023-01-20 | $4.50 | $4.54 | $4.49 | $4.53 | $4.53 | 4,207,900 |
| 2023-01-19 | $4.46 | $4.49 | $4.43 | $4.48 | $4.48 | 3,990,920 |
| 2023-01-18 | $4.45 | $4.46 | $4.41 | $4.44 | $4.44 | 2,497,320 |
| 2023-01-17 | $4.47 | $4.47 | $4.42 | $4.43 | $4.43 | 3,076,300 |
| 2023-01-16 | $4.42 | $4.47 | $4.37 | $4.45 | $4.45 | 4,810,800 |
| 2023-01-13 | $4.42 | $4.44 | $4.37 | $4.40 | $4.40 | 3,872,800 |
| 2023-01-12 | $4.37 | $4.43 | $4.35 | $4.40 | $4.40 | 3,603,880 |
| 2023-01-11 | $4.45 | $4.45 | $4.35 | $4.37 | $4.37 | 3,394,100 |
| 2023-01-10 | $4.45 | $4.45 | $4.38 | $4.42 | $4.42 | 3,440,960 |
| 2023-01-09 | $4.41 | $4.46 | $4.40 | $4.43 | $4.43 | 4,177,130 |
| 2023-01-06 | $4.41 | $4.45 | $4.37 | $4.39 | $4.39 | 4,641,400 |
| 2023-01-05 | $4.39 | $4.41 | $4.36 | $4.39 | $4.39 | 6,202,000 |
| 2023-01-04 | $4.33 | $4.42 | $4.31 | $4.41 | $4.41 | 7,405,600 |
| 2023-01-03 | $4.21 | $4.35 | $4.20 | $4.35 | $4.35 | 4,477,850 |
| 2023-01-02 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-12-30 | $4.20 | $4.25 | $4.20 | $4.23 | $4.23 | 2,224,400 |
| 2022-12-29 | $4.23 | $4.25 | $4.18 | $4.19 | $4.19 | 2,765,400 |
| 2022-12-28 | $4.27 | $4.27 | $4.20 | $4.23 | $4.23 | 2,583,400 |
| 2022-12-27 | $4.29 | $4.32 | $4.26 | $4.30 | $4.30 | 2,381,600 |
| 2022-12-26 | $4.22 | $4.29 | $4.20 | $4.29 | $4.29 | 2,394,800 |
| 2022-12-23 | $4.23 | $4.26 | $4.17 | $4.22 | $4.22 | 3,124,700 |
| 2022-12-22 | $4.35 | $4.35 | $4.21 | $4.24 | $4.24 | 3,582,080 |
| 2022-12-21 | $4.41 | $4.41 | $4.29 | $4.31 | $4.31 | 3,419,600 |
| 2022-12-20 | $4.36 | $4.42 | $4.30 | $4.41 | $4.41 | 2,860,600 |
| 2022-12-19 | $4.48 | $4.50 | $4.34 | $4.35 | $4.35 | 5,169,900 |
| 2022-12-16 | $4.56 | $4.58 | $4.46 | $4.48 | $4.48 | 4,750,400 |
| 2022-12-15 | $4.46 | $4.58 | $4.44 | $4.57 | $4.57 | 6,381,160 |
| 2022-12-14 | $4.49 | $4.52 | $4.45 | $4.46 | $4.46 | 4,050,100 |
| 2022-12-13 | $4.50 | $4.53 | $4.46 | $4.47 | $4.47 | 4,080,200 |
| 2022-12-12 | $4.58 | $4.60 | $4.48 | $4.51 | $4.51 | 6,616,580 |
| 2022-12-09 | $4.64 | $4.69 | $4.56 | $4.61 | $4.61 | 12,658,400 |
| 2022-12-08 | $4.58 | $4.68 | $4.51 | $4.66 | $4.66 | 10,818,700 |
| 2022-12-07 | $4.62 | $4.63 | $4.55 | $4.57 | $4.57 | 4,683,240 |
| 2022-12-06 | $4.60 | $4.64 | $4.57 | $4.62 | $4.62 | 6,517,480 |
| 2022-12-05 | $4.58 | $4.62 | $4.58 | $4.61 | $4.61 | 4,982,300 |
| 2022-12-01 | $4.62 | $4.66 | $4.56 | $4.57 | $4.57 | 6,253,980 |
| 2022-11-30 | $4.54 | $4.63 | $4.52 | $4.57 | $4.57 | 6,921,700 |
| 2022-11-29 | $4.45 | $4.55 | $4.45 | $4.54 | $4.54 | 7,988,420 |
| 2022-11-28 | $4.37 | $4.52 | $4.35 | $4.50 | $4.50 | 8,390,170 |
| 2022-11-25 | $4.49 | $4.50 | $4.43 | $4.44 | $4.44 | 4,739,600 |
| 2022-11-24 | $4.50 | $4.55 | $4.47 | $4.49 | $4.49 | 4,383,200 |
| 2022-11-23 | $4.59 | $4.59 | $4.46 | $4.50 | $4.50 | 5,514,400 |
| 2022-11-22 | $4.69 | $4.69 | $4.55 | $4.56 | $4.56 | 5,389,900 |
| 2022-11-21 | $4.68 | $4.68 | $4.58 | $4.66 | $4.66 | 6,501,700 |
| 2022-11-18 | $4.72 | $4.76 | $4.67 | $4.70 | $4.70 | 6,008,810 |
| 2022-11-17 | $4.72 | $4.73 | $4.65 | $4.72 | $4.72 | 4,535,080 |
| 2022-11-16 | $4.75 | $4.77 | $4.71 | $4.72 | $4.72 | 4,015,320 |
| 2022-11-15 | $4.66 | $4.75 | $4.62 | $4.75 | $4.75 | 6,214,950 |
| 2022-11-14 | $4.71 | $4.73 | $4.61 | $4.63 | $4.63 | 6,201,140 |
| 2022-11-11 | $4.74 | $4.79 | $4.68 | $4.68 | $4.68 | 5,820,300 |
| 2022-11-10 | $4.65 | $4.72 | $4.65 | $4.68 | $4.68 | 3,990,800 |
| 2022-11-09 | $4.73 | $4.73 | $4.68 | $4.70 | $4.70 | 3,294,000 |
| 2022-11-08 | $4.74 | $4.77 | $4.68 | $4.71 | $4.71 | 4,599,680 |
| 2022-11-07 | $4.74 | $4.83 | $4.74 | $4.77 | $4.77 | 6,134,380 |
| 2022-11-04 | $4.72 | $4.78 | $4.68 | $4.77 | $4.77 | 5,766,300 |
| 2022-11-03 | $4.68 | $4.72 | $4.65 | $4.72 | $4.72 | 4,843,070 |
| 2022-11-02 | $4.63 | $4.72 | $4.62 | $4.70 | $4.70 | 5,973,220 |
| 2022-11-01 | $4.54 | $4.64 | $4.53 | $4.63 | $4.63 | 4,386,900 |
| 2022-10-31 | $4.40 | $4.60 | $4.39 | $4.54 | $4.54 | 6,350,100 |
| 2022-10-28 | $4.63 | $4.65 | $4.41 | $4.41 | $4.41 | 6,335,900 |
| 2022-10-27 | $4.65 | $4.71 | $4.63 | $4.65 | $4.65 | 5,573,400 |
| 2022-10-26 | $4.60 | $4.70 | $4.60 | $4.65 | $4.65 | 7,000,100 |
| 2022-10-25 | $4.51 | $4.63 | $4.41 | $4.60 | $4.60 | 6,667,900 |
| 2022-10-24 | $4.55 | $4.65 | $4.50 | $4.51 | $4.51 | 4,682,600 |
| 2022-10-21 | $4.63 | $4.64 | $4.54 | $4.57 | $4.57 | 4,386,800 |
| 2022-10-20 | $4.60 | $4.64 | $4.48 | $4.58 | $4.58 | 6,231,700 |
| 2022-10-19 | $4.61 | $4.66 | $4.60 | $4.60 | $4.60 | 3,773,200 |
| 2022-10-18 | $4.72 | $4.72 | $4.62 | $4.63 | $4.63 | 7,206,480 |
| 2022-10-17 | $4.56 | $4.68 | $4.51 | $4.67 | $4.67 | 6,412,280 |
| 2022-10-14 | $4.53 | $4.57 | $4.50 | $4.53 | $4.53 | 4,188,700 |
| 2022-10-13 | $4.40 | $4.51 | $4.37 | $4.48 | $4.48 | 4,292,600 |
| 2022-10-12 | $4.29 | $4.43 | $4.23 | $4.41 | $4.41 | 5,108,340 |
| 2022-10-11 | $4.21 | $4.30 | $4.18 | $4.26 | $4.26 | 3,175,100 |
| 2022-10-10 | $4.34 | $4.36 | $4.19 | $4.20 | $4.20 | 4,117,500 |
| 2022-09-30 | $4.40 | $4.42 | $4.33 | $4.33 | $4.33 | 3,395,990 |
| 2022-09-29 | $4.48 | $4.48 | $4.35 | $4.41 | $4.41 | 4,314,880 |
| 2022-09-28 | $4.59 | $4.60 | $4.42 | $4.42 | $4.42 | 4,580,700 |
| 2022-09-27 | $4.50 | $4.62 | $4.49 | $4.59 | $4.59 | 3,602,580 |
| 2022-09-26 | $4.56 | $4.62 | $4.47 | $4.51 | $4.51 | 5,705,940 |
| 2022-09-23 | $4.72 | $4.75 | $4.56 | $4.60 | $4.60 | 4,838,620 |
| 2022-09-22 | $4.70 | $4.78 | $4.65 | $4.71 | $4.71 | 4,213,670 |
| 2022-09-21 | $4.68 | $4.76 | $4.60 | $4.74 | $4.74 | 3,457,570 |
| 2022-09-20 | $4.66 | $4.74 | $4.62 | $4.72 | $4.72 | 4,850,180 |
| 2022-09-19 | $4.68 | $4.70 | $4.57 | $4.62 | $4.62 | 4,770,610 |
| 2022-09-16 | $4.83 | $4.83 | $4.66 | $4.67 | $4.67 | 4,819,340 |
| 2022-09-15 | $5.03 | $5.03 | $4.75 | $4.79 | $4.79 | 8,165,100 |
| 2022-09-14 | $5.05 | $5.09 | $4.96 | $4.99 | $4.99 | 5,142,100 |
| 2022-09-13 | $5.12 | $5.15 | $5.09 | $5.12 | $5.12 | 3,460,850 |
| 2022-09-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-09-09 | $5.13 | $5.16 | $5.04 | $5.08 | $5.08 | 4,066,530 |
| 2022-09-08 | $5.11 | $5.21 | $5.10 | $5.12 | $5.12 | 5,012,570 |
| 2022-09-07 | $5.12 | $5.17 | $5.09 | $5.14 | $5.14 | 4,881,680 |
| 2022-09-06 | $5.09 | $5.13 | $5.05 | $5.12 | $5.12 | 4,439,100 |
| 2022-09-05 | $5.04 | $5.07 | $4.99 | $5.06 | $5.06 | 5,625,680 |
| 2022-09-02 | $4.94 | $5.04 | $4.93 | $5.04 | $5.04 | 5,390,600 |
| 2022-09-01 | $5.00 | $5.06 | $4.91 | $4.94 | $4.94 | 7,379,900 |
| 2022-08-31 | $5.21 | $5.24 | $4.99 | $5.00 | $5.00 | 11,515,200 |
| 2022-08-30 | $5.31 | $5.36 | $5.18 | $5.23 | $5.23 | 7,697,680 |
| 2022-08-29 | $5.21 | $5.31 | $5.09 | $5.28 | $5.28 | 6,692,790 |
| 2022-08-26 | $5.28 | $5.37 | $5.23 | $5.24 | $5.24 | 8,609,290 |
| 2022-08-25 | $5.40 | $5.45 | $5.15 | $5.20 | $5.20 | 14,661,960 |
| 2022-08-24 | $5.69 | $5.74 | $5.39 | $5.41 | $5.41 | 17,625,800 |
| 2022-08-23 | $5.64 | $5.80 | $5.59 | $5.73 | $5.73 | 19,095,100 |
| 2022-08-22 | $5.48 | $5.65 | $5.41 | $5.60 | $5.60 | 12,297,700 |
| 2022-08-19 | $5.73 | $5.74 | $5.52 | $5.52 | $5.52 | 16,349,200 |
| 2022-08-18 | $5.70 | $5.74 | $5.63 | $5.72 | $5.72 | 12,763,140 |
| 2022-08-17 | $5.66 | $5.76 | $5.63 | $5.68 | $5.68 | 10,933,680 |
| 2022-08-16 | $5.61 | $5.72 | $5.58 | $5.69 | $5.69 | 11,825,390 |
| 2022-08-15 | $5.62 | $5.66 | $5.56 | $5.62 | $5.62 | 9,825,360 |
| 2022-08-12 | $5.70 | $5.81 | $5.60 | $5.61 | $5.61 | 22,261,270 |
| 2022-08-11 | $5.73 | $5.88 | $5.65 | $5.78 | $5.78 | 28,815,010 |
| 2022-08-10 | $5.58 | $5.76 | $5.54 | $5.69 | $5.69 | 19,586,380 |
| 2022-08-09 | $5.65 | $5.70 | $5.58 | $5.62 | $5.62 | 18,492,010 |
| 2022-08-08 | $5.53 | $5.74 | $5.46 | $5.70 | $5.70 | 29,234,270 |
| 2022-08-05 | $5.39 | $5.58 | $5.32 | $5.53 | $5.53 | 19,177,320 |
| 2022-08-04 | $5.32 | $5.39 | $5.21 | $5.36 | $5.36 | 11,534,300 |
| 2022-08-03 | $5.39 | $5.59 | $5.30 | $5.30 | $5.30 | 16,252,760 |
| 2022-08-02 | $5.59 | $5.59 | $5.31 | $5.39 | $5.39 | 14,551,400 |
| 2022-08-01 | $5.61 | $5.65 | $5.51 | $5.63 | $5.63 | 12,130,500 |
| 2022-07-29 | $5.54 | $5.63 | $5.50 | $5.59 | $5.59 | 14,960,580 |
| 2022-07-28 | $5.54 | $5.61 | $5.50 | $5.52 | $5.52 | 10,938,950 |
| 2022-07-27 | $5.34 | $5.54 | $5.33 | $5.50 | $5.50 | 10,271,310 |
| 2022-07-26 | $5.39 | $5.39 | $5.21 | $5.34 | $5.34 | 7,116,130 |
| 2022-07-25 | $5.46 | $5.50 | $5.31 | $5.36 | $5.36 | 9,946,560 |
| 2022-07-22 | $5.48 | $5.59 | $5.43 | $5.50 | $5.50 | 10,369,760 |
| 2022-07-21 | $5.47 | $5.57 | $5.41 | $5.48 | $5.48 | 14,351,900 |
| 2022-07-20 | $5.55 | $5.60 | $5.46 | $5.48 | $5.48 | 12,469,800 |
| 2022-07-19 | $5.44 | $5.64 | $5.41 | $5.55 | $5.55 | 21,218,350 |
| 2022-07-18 | $5.19 | $5.41 | $5.19 | $5.40 | $5.40 | 13,213,180 |
| 2022-07-15 | $5.25 | $5.34 | $5.16 | $5.17 | $5.17 | 9,358,000 |
| 2022-07-14 | $5.08 | $5.31 | $5.06 | $5.27 | $5.27 | 12,717,710 |
| 2022-07-13 | $5.00 | $5.10 | $5.00 | $5.08 | $5.08 | 6,180,900 |
| 2022-07-12 | $5.14 | $5.16 | $5.01 | $5.02 | $5.02 | 7,860,880 |
| 2022-07-11 | $5.26 | $5.26 | $5.08 | $5.14 | $5.14 | 10,446,500 |
| 2022-07-08 | $5.27 | $5.36 | $5.23 | $5.29 | $5.29 | 11,545,800 |
| 2022-07-07 | $5.16 | $5.31 | $5.13 | $5.27 | $5.27 | 11,417,400 |
| 2022-07-06 | $5.11 | $5.25 | $5.10 | $5.15 | $5.15 | 9,164,400 |
| 2022-07-05 | $5.22 | $5.36 | $5.08 | $5.15 | $5.15 | 12,440,800 |
| 2022-07-04 | $5.31 | $5.34 | $5.19 | $5.24 | $5.24 | 10,515,890 |
| 2022-07-01 | $5.35 | $5.39 | $5.25 | $5.33 | $5.33 | 9,241,120 |
| 2022-06-30 | $5.43 | $5.49 | $5.32 | $5.33 | $5.33 | 19,748,300 |
| 2022-06-29 | $5.65 | $5.78 | $5.42 | $5.44 | $5.44 | 26,113,800 |
| 2022-06-28 | $5.55 | $5.72 | $5.48 | $5.70 | $5.70 | 26,871,700 |
| 2022-06-27 | $5.55 | $5.64 | $5.44 | $5.60 | $5.60 | 24,826,190 |
| 2022-06-24 | $5.60 | $5.70 | $5.46 | $5.56 | $5.56 | 38,568,140 |
| 2022-06-23 | $5.29 | $5.67 | $5.27 | $5.67 | $5.67 | 44,395,320 |
| 2022-06-22 | $5.20 | $5.45 | $5.16 | $5.32 | $5.32 | 32,789,530 |
| 2022-06-21 | $5.14 | $5.28 | $5.09 | $5.20 | $5.20 | 19,403,420 |
| 2022-06-20 | $5.12 | $5.18 | $5.10 | $5.14 | $5.14 | 10,513,600 |
| 2022-06-17 | $5.01 | $5.15 | $5.00 | $5.12 | $5.12 | 11,052,400 |
| 2022-06-16 | $5.05 | $5.13 | $5.00 | $5.05 | $5.05 | 10,563,600 |
| 2022-06-15 | $5.13 | $5.19 | $5.04 | $5.04 | $5.04 | 14,115,600 |
| 2022-06-14 | $5.04 | $5.15 | $4.90 | $5.13 | $5.13 | 15,411,200 |
| 2022-06-13 | $5.00 | $5.15 | $4.96 | $5.05 | $5.05 | 18,088,710 |
| 2022-06-10 | $4.75 | $5.00 | $4.74 | $4.96 | $4.96 | 13,940,290 |
| 2022-06-09 | $4.99 | $5.00 | $4.78 | $4.79 | $4.79 | 14,034,400 |
| 2022-06-08 | $4.96 | $5.09 | $4.83 | $5.05 | $5.05 | 17,918,510 |
| 2022-06-07 | $5.03 | $5.06 | $4.86 | $5.03 | $5.03 | 14,222,280 |
| 2022-06-06 | $5.03 | $5.10 | $4.97 | $5.02 | $5.02 | 12,585,100 |
| 2022-06-02 | $4.86 | $5.05 | $4.82 | $5.02 | $5.02 | 14,447,920 |
| 2022-06-01 | $4.84 | $4.94 | $4.78 | $4.86 | $4.86 | 8,469,100 |
| 2022-05-31 | $4.80 | $4.83 | $4.73 | $4.80 | $4.80 | 7,280,200 |
| 2022-05-30 | $4.86 | $4.86 | $4.73 | $4.78 | $4.78 | 7,094,400 |
| 2022-05-27 | $4.89 | $4.96 | $4.77 | $4.82 | $4.82 | 10,851,650 |
| 2022-05-26 | $4.78 | $4.91 | $4.70 | $4.88 | $4.88 | 9,464,790 |
| 2022-05-25 | $4.71 | $4.84 | $4.67 | $4.82 | $4.82 | 8,006,820 |
| 2022-05-24 | $4.92 | $5.04 | $4.69 | $4.70 | $4.70 | 12,220,040 |
| 2022-05-23 | $4.79 | $4.94 | $4.76 | $4.91 | $4.91 | 10,083,210 |
| 2022-05-20 | $4.76 | $4.85 | $4.69 | $4.79 | $4.79 | 8,366,000 |
| 2022-05-19 | $4.65 | $4.75 | $4.63 | $4.74 | $4.74 | 7,332,930 |
| 2022-05-18 | $4.76 | $4.76 | $4.60 | $4.72 | $4.72 | 10,413,970 |
| 2022-05-17 | $4.54 | $4.69 | $4.53 | $4.61 | $4.61 | 9,211,320 |
| 2022-05-16 | $4.66 | $4.68 | $4.54 | $4.57 | $4.57 | 7,771,000 |
| 2022-05-13 | $4.50 | $4.62 | $4.45 | $4.61 | $4.61 | 9,081,500 |
| 2022-05-12 | $4.38 | $4.50 | $4.38 | $4.48 | $4.48 | 6,829,310 |
| 2022-05-11 | $4.39 | $4.56 | $4.38 | $4.43 | $4.43 | 10,295,610 |
| 2022-05-10 | $4.23 | $4.39 | $4.20 | $4.37 | $4.37 | 6,878,450 |
| 2022-05-09 | $4.26 | $4.34 | $4.22 | $4.28 | $4.28 | 3,955,900 |
| 2022-05-06 | $4.24 | $4.34 | $4.20 | $4.26 | $4.26 | 5,744,270 |
| 2022-05-05 | $4.33 | $4.38 | $4.23 | $4.33 | $4.33 | 7,518,900 |
| 2022-05-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-05-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-04-29 | $4.08 | $4.34 | $4.07 | $4.28 | $4.28 | 13,222,460 |
| 2022-04-28 | $4.10 | $4.17 | $3.94 | $4.04 | $4.04 | 10,982,960 |
| 2022-04-27 | $4.00 | $4.26 | $3.91 | $4.23 | $4.23 | 17,242,250 |
| 2022-04-26 | $4.45 | $4.53 | $4.23 | $4.27 | $4.27 | 9,363,200 |
| 2022-04-25 | $4.83 | $4.84 | $4.43 | $4.44 | $4.44 | 12,328,660 |
| 2022-04-22 | $5.02 | $5.04 | $4.90 | $4.92 | $4.92 | 7,261,400 |
| 2022-04-21 | $5.30 | $5.30 | $5.01 | $5.03 | $5.03 | 10,393,280 |
| 2022-04-20 | $5.34 | $5.45 | $5.24 | $5.27 | $5.27 | 10,694,300 |
| 2022-04-19 | $5.40 | $5.43 | $5.33 | $5.36 | $5.36 | 13,094,370 |
| 2022-04-18 | $5.15 | $5.43 | $5.12 | $5.40 | $5.40 | 15,602,240 |
| 2022-04-15 | $5.15 | $5.27 | $5.06 | $5.22 | $5.22 | 13,572,490 |
| 2022-04-14 | $5.05 | $5.18 | $5.05 | $5.13 | $5.13 | 6,711,260 |
| 2022-04-13 | $5.20 | $5.20 | $5.07 | $5.07 | $5.03 | 5,775,600 |
| 2022-04-12 | $5.17 | $5.21 | $5.02 | $5.21 | $5.17 | 9,133,250 |
| 2022-04-11 | $5.41 | $5.41 | $5.12 | $5.16 | $5.12 | 11,068,900 |
| 2022-04-08 | $5.51 | $5.55 | $5.38 | $5.44 | $5.40 | 16,122,080 |
| 2022-04-07 | $5.55 | $5.94 | $5.52 | $5.60 | $5.56 | 28,228,560 |
| 2022-04-06 | $5.35 | $5.50 | $5.29 | $5.49 | $5.45 | 9,083,670 |
| 2022-04-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.30 | 0 |
| 2022-04-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.30 | 0 |
| 2022-04-01 | $5.35 | $5.36 | $5.31 | $5.34 | $5.30 | 6,148,710 |
| 2022-03-31 | $5.43 | $5.45 | $5.36 | $5.38 | $5.34 | 6,351,900 |
| 2022-03-30 | $5.38 | $5.42 | $5.31 | $5.42 | $5.38 | 6,610,320 |
| 2022-03-29 | $5.44 | $5.47 | $5.29 | $5.31 | $5.27 | 7,389,420 |
| 2022-03-28 | $5.40 | $5.49 | $5.30 | $5.43 | $5.39 | 7,494,080 |
| 2022-03-25 | $5.51 | $5.54 | $5.43 | $5.43 | $5.39 | 6,377,600 |
| 2022-03-24 | $5.64 | $5.64 | $5.48 | $5.49 | $5.45 | 10,001,600 |
| 2022-03-23 | $5.65 | $5.72 | $5.64 | $5.67 | $5.63 | 8,172,880 |
| 2022-03-22 | $5.62 | $5.69 | $5.58 | $5.63 | $5.59 | 6,506,000 |
| 2022-03-21 | $5.62 | $5.72 | $5.60 | $5.65 | $5.61 | 8,325,130 |
| 2022-03-18 | $5.55 | $5.66 | $5.53 | $5.64 | $5.60 | 8,485,030 |
| 2022-03-17 | $5.58 | $5.71 | $5.57 | $5.59 | $5.55 | 13,900,050 |
| 2022-03-16 | $5.48 | $5.59 | $5.27 | $5.58 | $5.54 | 13,084,780 |
| 2022-03-15 | $5.69 | $5.70 | $5.34 | $5.34 | $5.30 | 14,139,120 |
| 2022-03-14 | $5.69 | $5.84 | $5.58 | $5.74 | $5.70 | 13,438,900 |
| 2022-03-11 | $5.62 | $5.74 | $5.53 | $5.70 | $5.70 | 8,848,900 |
| 2022-03-10 | $5.75 | $5.84 | $5.72 | $5.73 | $5.73 | 11,688,410 |
| 2022-03-09 | $5.68 | $5.72 | $5.27 | $5.58 | $5.58 | 9,992,770 |
| 2022-03-08 | $5.86 | $5.90 | $5.57 | $5.66 | $5.66 | 11,186,930 |
| 2022-03-07 | $5.90 | $5.94 | $5.84 | $5.85 | $5.85 | 8,419,840 |
| 2022-03-04 | $6.05 | $6.07 | $5.95 | $5.96 | $5.96 | 9,445,500 |
| 2022-03-03 | $6.14 | $6.14 | $6.05 | $6.07 | $6.07 | 8,091,800 |
| 2022-03-02 | $6.01 | $6.11 | $6.01 | $6.09 | $6.09 | 6,333,160 |
| 2022-03-01 | $6.02 | $6.09 | $6.02 | $6.09 | $6.09 | 9,123,200 |
| 2022-02-28 | $6.04 | $6.07 | $5.88 | $6.00 | $6.00 | 9,866,820 |
| 2022-02-25 | $6.07 | $6.16 | $6.04 | $6.06 | $6.06 | 10,400,190 |
| 2022-02-24 | $6.22 | $6.29 | $5.95 | $6.04 | $6.04 | 21,420,420 |
| 2022-02-23 | $6.13 | $6.30 | $6.12 | $6.29 | $6.29 | 20,777,130 |
| 2022-02-22 | $6.12 | $6.14 | $6.05 | $6.09 | $6.09 | 10,476,890 |
| 2022-02-21 | $6.06 | $6.18 | $6.05 | $6.17 | $6.17 | 11,077,760 |
| 2022-02-18 | $6.05 | $6.10 | $6.03 | $6.08 | $6.08 | 6,498,900 |
| 2022-02-17 | $6.15 | $6.17 | $6.05 | $6.07 | $6.07 | 9,153,820 |
| 2022-02-16 | $6.10 | $6.19 | $6.10 | $6.14 | $6.14 | 9,497,430 |
| 2022-02-15 | $6.13 | $6.14 | $6.00 | $6.07 | $6.07 | 8,042,320 |
| 2022-02-14 | $6.12 | $6.15 | $6.08 | $6.11 | $6.11 | 9,815,430 |
| 2022-02-11 | $6.18 | $6.22 | $6.03 | $6.09 | $6.09 | 11,912,680 |
| 2022-02-10 | $6.21 | $6.21 | $6.10 | $6.21 | $6.21 | 10,058,800 |
| 2022-02-09 | $6.15 | $6.24 | $6.12 | $6.21 | $6.21 | 9,625,820 |
| 2022-02-08 | $6.09 | $6.17 | $6.03 | $6.17 | $6.17 | 11,024,100 |
| 2022-02-07 | $6.07 | $6.13 | $5.99 | $6.07 | $6.07 | 8,892,100 |
| 2022-02-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-02-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-02-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-02-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-01-28 | $5.90 | $6.02 | $5.85 | $5.98 | $5.98 | 8,305,130 |
| 2022-01-27 | $6.05 | $6.07 | $5.80 | $5.84 | $5.84 | 8,737,900 |
| 2022-01-26 | $5.93 | $6.06 | $5.93 | $6.04 | $6.04 | 9,560,030 |
| 2022-01-25 | $6.28 | $6.31 | $5.90 | $5.90 | $5.90 | 15,876,580 |
| 2022-01-24 | $6.30 | $6.38 | $6.27 | $6.29 | $6.29 | 9,792,700 |
| 2022-01-21 | $6.50 | $6.54 | $6.34 | $6.35 | $6.35 | 12,150,130 |
| 2022-01-20 | $6.88 | $6.92 | $6.48 | $6.48 | $6.48 | 20,413,180 |
| 2022-01-19 | $6.83 | $6.94 | $6.78 | $6.88 | $6.88 | 13,727,410 |
| 2022-01-18 | $6.95 | $6.99 | $6.82 | $6.89 | $6.89 | 15,429,670 |
| 2022-01-17 | $6.64 | $7.02 | $6.62 | $6.96 | $6.96 | 23,952,650 |
| 2022-01-14 | $6.76 | $6.84 | $6.66 | $6.69 | $6.69 | 14,683,140 |
| 2022-01-13 | $6.76 | $6.97 | $6.71 | $6.72 | $6.72 | 20,522,700 |
| 2022-01-12 | $6.47 | $6.75 | $6.47 | $6.74 | $6.74 | 17,782,300 |
| 2022-01-11 | $6.48 | $6.62 | $6.46 | $6.47 | $6.47 | 9,629,400 |
| 2022-01-10 | $6.46 | $6.56 | $6.41 | $6.50 | $6.50 | 11,926,710 |
| 2022-01-07 | $6.85 | $6.86 | $6.47 | $6.47 | $6.47 | 21,874,840 |
| 2022-01-06 | $6.77 | $6.87 | $6.69 | $6.80 | $6.80 | 12,334,180 |
| 2022-01-05 | $6.92 | $6.98 | $6.71 | $6.81 | $6.81 | 17,276,900 |
| 2022-01-04 | $7.00 | $7.04 | $6.86 | $6.99 | $6.99 | 22,231,780 |
| 2022-01-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-12-31 | $6.72 | $6.93 | $6.69 | $6.91 | $6.91 | 19,617,590 |
| 2021-12-30 | $6.67 | $6.78 | $6.60 | $6.69 | $6.69 | 12,341,200 |
| 2021-12-29 | $6.67 | $6.74 | $6.57 | $6.67 | $6.67 | 12,273,970 |
| 2021-12-28 | $6.61 | $6.71 | $6.58 | $6.68 | $6.68 | 11,281,600 |
| 2021-12-27 | $6.66 | $6.72 | $6.43 | $6.57 | $6.57 | 16,292,430 |
| 2021-12-24 | $7.08 | $7.10 | $6.65 | $6.68 | $6.68 | 31,842,680 |
| 2021-12-22 | $6.96 | $6.98 | $6.81 | $6.85 | $6.85 | 15,852,060 |
| 2021-12-21 | $6.85 | $6.94 | $6.82 | $6.93 | $6.93 | 12,450,430 |
| 2021-12-20 | $6.95 | $7.01 | $6.80 | $6.81 | $6.81 | 16,707,860 |
| 2021-12-17 | $7.04 | $7.10 | $6.90 | $6.90 | $6.90 | 21,458,900 |
| 2021-12-16 | $7.14 | $7.18 | $7.05 | $7.11 | $7.11 | 19,751,080 |
| 2021-12-15 | $7.11 | $7.33 | $6.93 | $7.17 | $7.17 | 30,339,360 |
| 2021-12-14 | $7.18 | $7.21 | $7.07 | $7.17 | $7.17 | 20,156,840 |
| 2021-12-13 | $7.26 | $7.33 | $7.11 | $7.27 | $7.27 | 20,318,460 |
| 2021-12-08 | $6.98 | $7.28 | $6.94 | $7.20 | $7.20 | 29,539,280 |
| 2021-12-07 | $7.10 | $7.20 | $6.84 | $6.95 | $6.95 | 31,143,060 |
| 2021-12-06 | $7.45 | $7.46 | $7.09 | $7.09 | $7.09 | 42,030,470 |
| 2021-12-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 39,224,910 |
| 2021-12-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 47,359,400 |
| 2021-12-01 | $7.56 | $7.68 | $7.48 | $7.66 | $7.66 | 37,284,010 |
| 2021-11-30 | $7.80 | $7.86 | $7.55 | $7.55 | $7.55 | 46,536,960 |
| 2021-11-29 | $7.05 | $8.23 | $7.02 | $7.77 | $7.77 | 82,273,020 |
| 2021-11-26 | $7.55 | $7.58 | $7.13 | $7.16 | $7.16 | 56,687,630 |
| 2021-11-25 | $7.50 | $7.74 | $7.21 | $7.63 | $7.63 | 62,696,610 |
| 2021-11-24 | $7.40 | $7.58 | $7.34 | $7.39 | $7.39 | 38,600,320 |
| 2021-11-23 | $7.74 | $7.74 | $7.44 | $7.51 | $7.51 | 54,645,400 |
| 2021-11-22 | $7.22 | $8.14 | $7.21 | $7.79 | $7.79 | 78,876,210 |
| 2021-11-19 | $7.36 | $7.62 | $7.18 | $7.32 | $7.32 | 56,650,600 |
| 2021-11-18 | $7.32 | $7.41 | $7.15 | $7.24 | $7.24 | 55,662,600 |
| 2021-11-17 | $7.51 | $7.52 | $7.25 | $7.45 | $7.45 | 56,871,470 |
| 2021-11-16 | $7.05 | $7.77 | $6.96 | $7.59 | $7.59 | 80,112,130 |
| 2021-11-15 | $6.96 | $7.44 | $6.96 | $7.12 | $7.12 | 55,369,800 |
| 2021-11-12 | $6.58 | $7.04 | $6.55 | $6.95 | $6.95 | 46,208,300 |
| 2021-11-11 | $6.57 | $6.83 | $6.56 | $6.61 | $6.61 | 34,096,240 |
| 2021-11-10 | $6.40 | $6.64 | $6.34 | $6.63 | $6.63 | 32,678,330 |
| 2021-11-09 | $6.39 | $6.42 | $6.28 | $6.41 | $6.41 | 19,240,160 |
| 2021-11-08 | $6.26 | $6.43 | $6.19 | $6.41 | $6.41 | 26,928,030 |
| 2021-11-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 17,483,800 |
| 2021-11-04 | $6.06 | $6.28 | $6.05 | $6.24 | $6.24 | 22,967,460 |
| 2021-11-03 | $6.02 | $6.09 | $5.94 | $6.06 | $6.06 | 12,130,400 |
| 2021-11-02 | $6.08 | $6.16 | $5.91 | $6.06 | $6.06 | 19,509,690 |
| 2021-11-01 | $5.96 | $6.11 | $5.91 | $6.08 | $6.08 | 16,569,100 |
| 2021-10-29 | $5.75 | $5.98 | $5.75 | $5.97 | $5.97 | 12,729,600 |
| 2021-10-28 | $6.00 | $6.02 | $5.75 | $5.77 | $5.77 | 16,547,800 |
| 2021-10-27 | $6.05 | $6.12 | $5.94 | $6.07 | $6.07 | 19,687,200 |
| 2021-10-26 | $6.05 | $6.44 | $6.05 | $6.14 | $6.14 | 33,365,280 |
| 2021-10-25 | $5.78 | $5.92 | $5.70 | $5.90 | $5.90 | 11,100,400 |
| 2021-10-22 | $5.86 | $5.90 | $5.78 | $5.83 | $5.83 | 10,254,330 |
| 2021-10-21 | $5.97 | $6.01 | $5.82 | $5.83 | $5.83 | 13,328,840 |
| 2021-10-20 | $6.03 | $6.06 | $5.95 | $5.97 | $5.97 | 9,898,200 |
| 2021-10-19 | $6.02 | $6.07 | $6.00 | $6.06 | $6.06 | 9,564,900 |
| 2021-10-18 | $5.99 | $6.05 | $5.90 | $6.04 | $6.04 | 10,429,060 |
| 2021-10-15 | $6.02 | $6.10 | $5.91 | $5.92 | $5.92 | 12,336,180 |
| 2021-10-14 | $5.87 | $5.98 | $5.81 | $5.94 | $5.94 | 9,000,720 |
| 2021-10-13 | $5.83 | $5.92 | $5.72 | $5.89 | $5.89 | 8,588,800 |
| 2021-10-12 | $5.98 | $6.01 | $5.72 | $5.82 | $5.82 | 12,030,610 |
| 2021-10-11 | $6.14 | $6.14 | $5.92 | $5.98 | $5.98 | 11,564,060 |
| 2021-10-08 | $5.99 | $6.15 | $5.99 | $6.09 | $6.09 | 13,721,990 |
| 2021-10-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2021-10-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2021-09-30 | $5.83 | $5.95 | $5.78 | $5.91 | $5.91 | 10,911,100 |
| 2021-09-29 | $5.82 | $5.95 | $5.76 | $5.76 | $5.76 | 13,765,700 |
| 2021-09-28 | $6.00 | $6.05 | $5.90 | $5.94 | $5.94 | 15,483,790 |
| 2021-09-27 | $6.58 | $6.66 | $5.75 | $5.99 | $5.99 | 36,725,310 |
| 2021-09-24 | $6.91 | $6.97 | $6.57 | $6.57 | $6.57 | 25,640,050 |
| 2021-09-23 | $6.77 | $6.97 | $6.77 | $6.91 | $6.91 | 18,622,520 |
| 2021-09-22 | $6.87 | $6.99 | $6.74 | $6.78 | $6.78 | 23,091,220 |
| 2021-09-21 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-09-20 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-09-17 | $7.05 | $7.19 | $6.85 | $7.03 | $7.03 | 24,707,020 |
| 2021-09-16 | $7.21 | $7.45 | $7.05 | $7.06 | $7.06 | 33,530,130 |
| 2021-09-15 | $7.05 | $7.25 | $6.81 | $7.23 | $7.23 | 35,735,730 |
| 2021-09-14 | $7.20 | $7.35 | $7.04 | $7.09 | $7.09 | 33,640,430 |
| 2021-09-13 | $7.49 | $7.53 | $7.17 | $7.21 | $7.21 | 39,686,200 |
| 2021-09-10 | $7.09 | $7.57 | $7.06 | $7.46 | $7.46 | 60,953,700 |
| 2021-09-09 | $7.10 | $7.27 | $7.05 | $7.07 | $7.07 | 30,250,520 |
| 2021-09-08 | $7.30 | $7.36 | $7.10 | $7.17 | $7.17 | 34,703,800 |
| 2021-09-07 | $7.21 | $7.35 | $7.13 | $7.28 | $7.28 | 46,770,920 |
| 2021-09-06 | $7.55 | $7.89 | $7.17 | $7.39 | $7.39 | 72,870,720 |
| 2021-09-03 | $6.75 | $7.78 | $6.72 | $7.20 | $7.20 | 73,587,870 |
| 2021-09-02 | $6.58 | $6.72 | $6.53 | $6.66 | $6.66 | 23,989,700 |
| 2021-09-01 | $7.03 | $7.11 | $6.53 | $6.58 | $6.58 | 45,984,380 |
| 2021-08-31 | $7.40 | $7.40 | $6.97 | $7.09 | $7.09 | 46,619,150 |
| 2021-08-30 | $6.98 | $7.35 | $6.84 | $7.33 | $7.33 | 63,912,890 |
| 2021-08-27 | $6.71 | $6.97 | $6.71 | $6.94 | $6.94 | 29,835,770 |
| 2021-08-26 | $6.91 | $7.14 | $6.70 | $6.76 | $6.76 | 36,922,700 |
| 2021-08-25 | $6.99 | $7.00 | $6.83 | $6.94 | $6.94 | 27,893,860 |
| 2021-08-24 | $7.05 | $7.08 | $6.88 | $7.03 | $7.03 | 38,601,110 |
| 2021-08-23 | $6.95 | $7.11 | $6.88 | $7.08 | $7.08 | 46,697,430 |
| 2021-08-20 | $6.77 | $7.03 | $6.67 | $6.88 | $6.88 | 37,535,370 |
| 2021-08-19 | $6.62 | $6.84 | $6.48 | $6.75 | $6.75 | 27,810,670 |
| 2021-08-18 | $6.44 | $6.68 | $6.42 | $6.58 | $6.58 | 24,099,130 |
| 2021-08-17 | $6.85 | $6.85 | $6.42 | $6.46 | $6.46 | 36,950,050 |
| 2021-08-16 | $6.68 | $6.97 | $6.65 | $6.86 | $6.86 | 32,326,900 |
| 2021-08-13 | $7.16 | $7.23 | $6.75 | $6.80 | $6.80 | 51,716,710 |
| 2021-08-12 | $6.96 | $7.08 | $6.82 | $6.99 | $6.99 | 45,424,770 |
| 2021-08-11 | $6.72 | $7.08 | $6.62 | $7.02 | $7.02 | 61,952,080 |
| 2021-08-10 | $6.72 | $6.86 | $6.68 | $6.77 | $6.77 | 44,413,140 |
| 2021-08-09 | $6.90 | $7.10 | $6.69 | $6.80 | $6.80 | 56,361,940 |
| 2021-08-06 | $6.97 | $7.23 | $6.91 | $7.00 | $7.00 | 83,441,760 |
| 2021-08-05 | $7.20 | $7.30 | $6.77 | $6.84 | $6.84 | 91,734,420 |
| 2021-08-04 | $7.11 | $7.42 | $7.02 | $7.23 | $7.23 | 130,855,370 |
| 2021-08-03 | $6.18 | $7.48 | $6.16 | $7.48 | $7.48 | 165,755,460 |
| 2021-08-02 | $6.25 | $6.38 | $6.12 | $6.23 | $6.23 | 32,886,400 |
| 2021-07-30 | $6.11 | $6.26 | $6.04 | $6.20 | $6.20 | 40,126,290 |
| 2021-07-29 | $5.90 | $6.30 | $5.88 | $6.09 | $6.09 | 47,354,020 |
| 2021-07-28 | $6.15 | $6.28 | $5.71 | $5.78 | $5.78 | 42,455,280 |
| 2021-07-27 | $6.16 | $6.54 | $6.08 | $6.24 | $6.24 | 49,438,710 |
| 2021-07-26 | $6.35 | $6.44 | $6.10 | $6.20 | $6.20 | 40,639,300 |
| 2021-07-23 | $6.65 | $6.65 | $6.27 | $6.37 | $6.37 | 55,006,580 |
| 2021-07-22 | $6.20 | $6.75 | $6.13 | $6.58 | $6.58 | 66,918,210 |
| 2021-07-21 | $6.00 | $6.26 | $5.96 | $6.19 | $6.19 | 47,227,750 |
| 2021-07-20 | $5.85 | $6.04 | $5.74 | $6.04 | $6.04 | 29,125,840 |
| 2021-07-19 | $5.91 | $6.16 | $5.80 | $5.96 | $5.96 | 40,654,060 |
| 2021-07-16 | $5.67 | $5.92 | $5.62 | $5.82 | $5.82 | 33,630,730 |
| 2021-07-15 | $5.72 | $5.85 | $5.60 | $5.67 | $5.67 | 26,863,900 |
| 2021-07-14 | $5.87 | $5.97 | $5.71 | $5.78 | $5.78 | 32,177,350 |
| 2021-07-13 | $5.63 | $5.89 | $5.63 | $5.77 | $5.77 | 37,613,520 |
| 2021-07-12 | $5.62 | $5.74 | $5.54 | $5.65 | $5.65 | 30,145,380 |
| 2021-07-09 | $5.56 | $5.69 | $5.52 | $5.58 | $5.58 | 24,534,270 |
| 2021-07-08 | $5.66 | $5.76 | $5.59 | $5.61 | $5.61 | 32,025,160 |
| 2021-07-07 | $5.47 | $5.80 | $5.39 | $5.71 | $5.71 | 43,641,500 |
| 2021-07-06 | $5.57 | $5.59 | $5.43 | $5.54 | $5.54 | 26,575,720 |
| 2021-07-05 | $5.41 | $5.64 | $5.40 | $5.61 | $5.61 | 36,125,530 |
| 2021-07-02 | $5.33 | $5.67 | $5.30 | $5.49 | $5.49 | 47,215,250 |
| 2021-07-01 | $5.24 | $5.41 | $5.10 | $5.32 | $5.32 | 33,420,630 |
| 2021-06-30 | $5.18 | $5.24 | $5.16 | $5.24 | $5.24 | 13,233,570 |
| 2021-06-29 | $5.35 | $5.35 | $5.18 | $5.19 | $5.19 | 18,534,000 |
| 2021-06-28 | $5.28 | $5.44 | $5.27 | $5.33 | $5.33 | 19,732,620 |
| 2021-06-25 | $5.43 | $5.50 | $5.25 | $5.27 | $5.27 | 27,044,910 |
| 2021-06-24 | $5.53 | $5.58 | $5.39 | $5.45 | $5.45 | 25,193,820 |
| 2021-06-23 | $5.52 | $5.63 | $5.50 | $5.54 | $5.54 | 29,260,760 |
| 2021-06-22 | $5.40 | $5.85 | $5.33 | $5.58 | $5.58 | 48,293,730 |
| 2021-06-21 | $5.47 | $5.59 | $5.36 | $5.37 | $5.37 | 29,926,300 |
| 2021-06-18 | $5.36 | $5.40 | $5.27 | $5.40 | $5.40 | 24,549,140 |
| 2021-06-17 | $5.27 | $5.39 | $5.24 | $5.36 | $5.36 | 26,285,500 |
| 2021-06-16 | $5.20 | $5.35 | $5.17 | $5.29 | $5.29 | 28,072,140 |
| 2021-06-15 | $5.14 | $5.25 | $5.08 | $5.25 | $5.25 | 18,405,150 |
| 2021-06-14 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2021-06-11 | $5.19 | $5.39 | $5.17 | $5.17 | $5.17 | 26,601,720 |
| 2021-06-10 | $5.11 | $5.20 | $5.09 | $5.20 | $5.20 | 18,151,070 |
| 2021-06-09 | $5.15 | $5.17 | $5.08 | $5.12 | $5.12 | 10,854,920 |
| 2021-06-08 | $5.14 | $5.24 | $5.12 | $5.17 | $5.17 | 15,100,300 |
| 2021-06-07 | $5.13 | $5.18 | $5.03 | $5.14 | $5.14 | 13,492,980 |
| 2021-06-04 | $5.07 | $5.15 | $5.07 | $5.12 | $5.12 | 14,088,060 |
| 2021-06-03 | $5.08 | $5.19 | $5.06 | $5.07 | $5.07 | 17,469,960 |
| 2021-06-02 | $5.19 | $5.30 | $5.11 | $5.12 | $5.12 | 31,362,290 |
| 2021-06-01 | $4.93 | $5.10 | $4.88 | $5.09 | $5.09 | 20,930,990 |
| 2021-05-31 | $4.92 | $4.93 | $4.86 | $4.93 | $4.93 | 9,878,930 |
| 2021-05-28 | $5.02 | $5.06 | $4.90 | $4.93 | $4.93 | 13,466,180 |
| 2021-05-27 | $5.04 | $5.07 | $5.01 | $5.05 | $5.02 | 10,783,450 |
| 2021-05-26 | $5.01 | $5.08 | $5.00 | $5.02 | $4.99 | 10,035,790 |
| 2021-05-25 | $5.06 | $5.06 | $4.98 | $5.00 | $4.97 | 12,407,480 |
| 2021-05-24 | $5.04 | $5.07 | $4.96 | $5.07 | $5.04 | 11,718,170 |
| 2021-05-21 | $5.09 | $5.17 | $5.03 | $5.03 | $5.00 | 14,752,800 |
| 2021-05-20 | $5.17 | $5.25 | $5.11 | $5.13 | $5.10 | 20,228,370 |
| 2021-05-19 | $5.07 | $5.13 | $4.98 | $5.10 | $5.07 | 17,201,840 |
| 2021-05-18 | $5.10 | $5.25 | $5.06 | $5.11 | $5.08 | 25,568,080 |
| 2021-05-17 | $5.00 | $5.07 | $4.98 | $5.03 | $5.00 | 14,178,140 |
| 2021-05-14 | $4.89 | $5.05 | $4.87 | $5.03 | $5.00 | 16,706,920 |
| 2021-05-13 | $4.93 | $4.99 | $4.87 | $4.89 | $4.86 | 11,218,900 |
| 2021-05-12 | $4.85 | $4.98 | $4.83 | $4.98 | $4.95 | 13,837,130 |
| 2021-05-11 | $4.88 | $4.91 | $4.79 | $4.87 | $4.84 | 10,997,600 |
| 2021-05-10 | $4.85 | $4.95 | $4.78 | $4.92 | $4.89 | 12,741,440 |
| 2021-05-07 | $4.96 | $4.98 | $4.86 | $4.86 | $4.83 | 10,994,200 |
| 2021-05-06 | $4.88 | $4.99 | $4.83 | $4.96 | $4.93 | 11,265,900 |
| 2021-05-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.93 | 0 |
| 2021-05-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.93 | 0 |
| 2021-04-30 | $5.15 | $5.17 | $4.95 | $4.96 | $4.93 | 24,380,790 |
| 2021-04-29 | $5.20 | $5.35 | $5.17 | $5.24 | $5.21 | 27,372,000 |
| 2021-04-28 | $5.12 | $5.26 | $5.04 | $5.18 | $5.15 | 19,684,360 |
| 2021-04-27 | $5.11 | $5.14 | $5.00 | $5.14 | $5.11 | 14,570,360 |
| 2021-04-26 | $5.21 | $5.23 | $5.07 | $5.09 | $5.06 | 16,656,010 |
| 2021-04-23 | $5.23 | $5.30 | $5.15 | $5.17 | $5.14 | 17,691,400 |
| 2021-04-22 | $5.27 | $5.35 | $5.22 | $5.27 | $5.24 | 17,629,860 |
| 2021-04-21 | $5.31 | $5.40 | $5.25 | $5.27 | $5.24 | 22,960,850 |
| 2021-04-20 | $5.50 | $5.61 | $5.36 | $5.39 | $5.36 | 43,763,950 |
| 2021-04-19 | $5.44 | $5.66 | $5.32 | $5.59 | $5.56 | 56,330,470 |
| 2021-04-16 | $5.07 | $5.29 | $5.07 | $5.24 | $5.21 | 29,927,510 |
| 2021-04-15 | $5.10 | $5.16 | $5.03 | $5.09 | $5.06 | 16,124,910 |
| 2021-04-14 | $5.00 | $5.19 | $4.98 | $5.11 | $5.08 | 24,703,670 |
| 2021-04-13 | $4.91 | $5.02 | $4.87 | $5.00 | $4.97 | 13,286,540 |
| 2021-04-12 | $5.07 | $5.07 | $4.92 | $4.93 | $4.90 | 15,675,750 |
| 2021-04-09 | $4.98 | $5.14 | $4.91 | $5.09 | $5.06 | 21,599,820 |
| 2021-04-08 | $5.06 | $5.07 | $4.96 | $4.98 | $4.95 | 14,920,180 |
| 2021-04-07 | $5.09 | $5.14 | $5.03 | $5.06 | $5.03 | 20,579,650 |
| 2021-04-06 | $4.86 | $5.30 | $4.86 | $5.13 | $5.10 | 39,170,570 |
| 2021-04-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.83 | 0 |
| 2021-04-02 | $4.93 | $5.07 | $4.85 | $4.86 | $4.83 | 25,455,270 |
| 2021-04-01 | $4.77 | $4.82 | $4.70 | $4.73 | $4.70 | 7,831,800 |
| 2021-03-31 | $4.71 | $4.81 | $4.68 | $4.78 | $4.75 | 6,917,970 |
| 2021-03-30 | $4.80 | $4.80 | $4.68 | $4.73 | $4.70 | 7,645,500 |
| 2021-03-29 | $4.85 | $4.91 | $4.79 | $4.81 | $4.78 | 10,251,270 |
| 2021-03-26 | $4.71 | $4.85 | $4.68 | $4.84 | $4.81 | 12,251,640 |
| 2021-03-25 | $4.76 | $4.76 | $4.65 | $4.67 | $4.64 | 8,068,700 |
| 2021-03-24 | $4.76 | $4.84 | $4.72 | $4.75 | $4.72 | 8,730,600 |
| 2021-03-23 | $4.91 | $4.91 | $4.74 | $4.78 | $4.75 | 12,611,080 |
| 2021-03-22 | $4.86 | $4.98 | $4.86 | $4.90 | $4.87 | 12,886,220 |
| 2021-03-19 | $4.95 | $4.97 | $4.82 | $4.91 | $4.88 | 17,418,000 |
| 2021-03-18 | $4.95 | $5.18 | $4.85 | $4.87 | $4.84 | 30,917,600 |
| 2021-03-17 | $4.77 | $4.93 | $4.73 | $4.91 | $4.88 | 18,631,400 |
| 2021-03-16 | $4.64 | $4.80 | $4.62 | $4.78 | $4.75 | 13,832,700 |
| 2021-03-15 | $4.70 | $4.70 | $4.58 | $4.62 | $4.59 | 8,902,080 |
| 2021-03-12 | $4.75 | $4.76 | $4.65 | $4.68 | $4.65 | 9,580,100 |
| 2021-03-11 | $4.68 | $4.78 | $4.59 | $4.77 | $4.74 | 11,212,500 |
| 2021-03-10 | $4.83 | $4.86 | $4.65 | $4.67 | $4.64 | 10,367,500 |
| 2021-03-09 | $4.93 | $4.97 | $4.67 | $4.74 | $4.71 | 16,789,800 |
| 2021-03-08 | $5.03 | $5.09 | $4.90 | $4.92 | $4.89 | 19,457,200 |
| 2021-03-05 | $4.90 | $5.07 | $4.90 | $5.05 | $5.02 | 22,547,610 |
| 2021-03-04 | $4.91 | $5.30 | $4.90 | $5.00 | $4.97 | 38,114,140 |
| 2021-03-03 | $4.75 | $4.94 | $4.68 | $4.90 | $4.87 | 22,571,440 |
| 2021-03-02 | $4.82 | $4.82 | $4.68 | $4.72 | $4.69 | 9,952,800 |
| 2021-03-01 | $4.61 | $4.81 | $4.61 | $4.78 | $4.75 | 13,066,510 |
| 2021-02-26 | $4.56 | $4.65 | $4.51 | $4.60 | $4.57 | 9,681,000 |
| 2021-02-25 | $4.76 | $4.78 | $4.59 | $4.61 | $4.58 | 12,841,410 |
| 2021-02-24 | $4.67 | $4.77 | $4.63 | $4.73 | $4.70 | 14,144,920 |
| 2021-02-23 | $4.71 | $4.84 | $4.63 | $4.66 | $4.63 | 14,790,000 |
| 2021-02-22 | $4.79 | $4.94 | $4.76 | $4.77 | $4.74 | 19,618,110 |
| 2021-02-19 | $4.64 | $4.82 | $4.64 | $4.81 | $4.78 | 15,327,930 |
| 2021-02-18 | $4.55 | $4.74 | $4.54 | $4.69 | $4.66 | 16,683,160 |
| 2021-02-17 | $4.53 | $4.53 | $4.53 | $4.53 | $4.50 | 0 |
| 2021-02-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.50 | 0 |
| 2021-02-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.50 | 0 |
| 2021-02-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.50 | 0 |
| 2021-02-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.50 | 0 |
| 2021-02-10 | $4.44 | $4.58 | $4.34 | $4.53 | $4.50 | 14,082,800 |
| 2021-02-09 | $4.36 | $4.46 | $4.31 | $4.42 | $4.39 | 8,600,890 |
| 2021-02-08 | $4.36 | $4.39 | $4.29 | $4.31 | $4.28 | 7,977,000 |
| 2021-02-05 | $4.39 | $4.54 | $4.31 | $4.33 | $4.30 | 10,988,600 |
| 2021-02-04 | $4.54 | $4.55 | $4.28 | $4.34 | $4.31 | 15,992,300 |
| 2021-02-03 | $4.88 | $4.88 | $4.51 | $4.58 | $4.55 | 23,292,730 |
| 2021-02-02 | $5.03 | $5.16 | $4.90 | $4.91 | $4.88 | 21,169,330 |
| 2021-02-01 | $4.86 | $5.12 | $4.81 | $5.11 | $5.08 | 29,702,620 |
| 2021-01-29 | $4.71 | $4.93 | $4.58 | $4.86 | $4.83 | 24,481,780 |
| 2021-01-28 | $4.74 | $4.88 | $4.67 | $4.67 | $4.64 | 13,153,010 |
| 2021-01-27 | $4.94 | $4.99 | $4.75 | $4.78 | $4.75 | 18,173,580 |
| 2021-01-26 | $5.00 | $5.19 | $4.89 | $4.92 | $4.89 | 19,621,920 |
| 2021-01-25 | $5.09 | $5.22 | $4.96 | $5.02 | $4.99 | 21,110,200 |
| 2021-01-22 | $5.06 | $5.34 | $5.06 | $5.14 | $5.11 | 32,594,710 |
| 2021-01-21 | $5.10 | $5.21 | $5.05 | $5.12 | $5.09 | 25,521,770 |
| 2021-01-20 | $4.95 | $5.49 | $4.94 | $5.19 | $5.16 | 43,129,780 |
| 2021-01-19 | $4.92 | $5.06 | $4.86 | $4.92 | $4.89 | 21,247,750 |
| 2021-01-18 | $4.77 | $5.02 | $4.71 | $4.97 | $4.94 | 26,141,460 |
| 2021-01-15 | $4.65 | $5.18 | $4.63 | $4.88 | $4.85 | 35,227,980 |
| 2021-01-14 | $4.45 | $4.68 | $4.36 | $4.60 | $4.57 | 20,283,600 |
| 2021-01-13 | $4.69 | $4.73 | $4.43 | $4.47 | $4.44 | 19,604,300 |
| 2021-01-12 | $4.68 | $4.87 | $4.64 | $4.70 | $4.67 | 13,537,840 |
| 2021-01-11 | $4.83 | $4.85 | $4.65 | $4.68 | $4.65 | 14,417,600 |
| 2021-01-08 | $4.75 | $4.91 | $4.62 | $4.80 | $4.77 | 16,117,440 |
| 2021-01-07 | $5.03 | $5.05 | $4.66 | $4.79 | $4.76 | 26,079,480 |
| 2021-01-06 | $5.26 | $5.28 | $5.03 | $5.06 | $5.03 | 18,748,800 |
| 2021-01-05 | $5.35 | $5.43 | $5.21 | $5.27 | $5.24 | 17,967,310 |
| 2021-01-04 | $5.23 | $5.39 | $5.22 | $5.35 | $5.32 | 16,591,830 |
| 2021-01-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.23 | 0 |
| 2020-12-31 | $5.11 | $5.39 | $5.11 | $5.26 | $5.23 | 19,920,420 |
| 2020-12-30 | $5.04 | $5.18 | $5.03 | $5.08 | $5.05 | 13,605,770 |
| 2020-12-29 | $5.10 | $5.20 | $5.02 | $5.07 | $5.04 | 14,033,310 |
| 2020-12-28 | $5.25 | $5.28 | $5.04 | $5.07 | $5.04 | 20,022,640 |
| 2020-12-25 | $5.43 | $5.49 | $5.27 | $5.27 | $5.24 | 20,362,300 |
| 2020-12-24 | $5.71 | $5.73 | $5.41 | $5.43 | $5.40 | 22,003,790 |
| 2020-12-23 | $5.48 | $5.79 | $5.48 | $5.67 | $5.64 | 22,491,770 |
| 2020-12-22 | $5.76 | $5.81 | $5.50 | $5.50 | $5.47 | 27,486,380 |
| 2020-12-21 | $5.71 | $5.88 | $5.68 | $5.82 | $5.78 | 24,991,480 |
| 2020-12-18 | $5.66 | $5.83 | $5.60 | $5.74 | $5.71 | 21,818,540 |
| 2020-12-17 | $5.51 | $5.71 | $5.47 | $5.67 | $5.64 | 18,745,380 |
| 2020-12-16 | $5.74 | $5.75 | $5.58 | $5.61 | $5.58 | 17,153,900 |
| 2020-12-15 | $5.70 | $5.90 | $5.63 | $5.78 | $5.75 | 27,160,050 |
| 2020-12-14 | $5.43 | $5.84 | $5.31 | $5.74 | $5.71 | 32,419,330 |
| 2020-12-11 | $5.46 | $5.58 | $5.37 | $5.46 | $5.43 | 17,965,140 |
| 2020-12-10 | $5.52 | $5.56 | $5.36 | $5.44 | $5.41 | 17,137,660 |
| 2020-12-09 | $5.77 | $5.83 | $5.55 | $5.57 | $5.54 | 21,416,610 |
| 2020-12-08 | $5.53 | $5.84 | $5.50 | $5.76 | $5.73 | 31,026,340 |
| 2020-12-07 | $5.62 | $5.65 | $5.51 | $5.53 | $5.50 | 13,480,200 |
| 2020-12-04 | $5.68 | $5.72 | $5.60 | $5.61 | $5.58 | 12,930,330 |
| 2020-12-03 | $5.72 | $5.76 | $5.53 | $5.69 | $5.66 | 21,218,440 |
| 2020-12-02 | $5.79 | $5.82 | $5.68 | $5.71 | $5.68 | 20,573,100 |
| 2020-12-01 | $5.67 | $5.90 | $5.67 | $5.83 | $5.79 | 24,239,570 |
| 2020-11-30 | $5.69 | $5.82 | $5.62 | $5.70 | $5.67 | 17,454,100 |
| 2020-11-27 | $5.70 | $5.77 | $5.60 | $5.73 | $5.70 | 17,797,000 |
| 2020-11-26 | $5.71 | $5.82 | $5.61 | $5.72 | $5.69 | 23,882,680 |
| 2020-11-25 | $6.15 | $6.18 | $5.74 | $5.77 | $5.74 | 49,621,490 |
| 2020-11-24 | $6.25 | $6.39 | $6.14 | $6.15 | $6.11 | 28,755,480 |
| 2020-11-23 | $6.43 | $6.44 | $6.21 | $6.25 | $6.21 | 30,188,470 |
| 2020-11-20 | $6.28 | $6.47 | $6.23 | $6.38 | $6.34 | 38,681,800 |
| 2020-11-19 | $6.36 | $6.45 | $6.12 | $6.28 | $6.24 | 32,805,660 |
| 2020-11-18 | $6.25 | $6.48 | $6.20 | $6.35 | $6.31 | 38,231,950 |
| 2020-11-17 | $6.10 | $6.48 | $6.06 | $6.32 | $6.28 | 53,344,740 |
| 2020-11-16 | $6.26 | $6.28 | $6.00 | $6.07 | $6.03 | 32,546,390 |
| 2020-11-13 | $6.15 | $6.36 | $6.14 | $6.26 | $6.22 | 37,580,920 |
| 2020-11-12 | $6.20 | $6.21 | $6.05 | $6.14 | $6.10 | 28,121,400 |
| 2020-11-11 | $6.41 | $6.43 | $6.12 | $6.15 | $6.11 | 41,939,880 |
| 2020-11-10 | $7.00 | $7.00 | $6.35 | $6.41 | $6.37 | 76,541,580 |
| 2020-11-09 | $6.98 | $7.15 | $6.88 | $7.00 | $6.96 | 71,350,940 |
| 2020-11-06 | $7.54 | $7.82 | $6.99 | $7.03 | $6.99 | 93,472,620 |
| 2020-11-05 | $7.05 | $7.76 | $7.02 | $7.52 | $7.47 | 116,964,290 |
| 2020-11-04 | $7.14 | $7.34 | $6.86 | $6.98 | $6.94 | 77,596,360 |
| 2020-11-03 | $7.22 | $7.45 | $6.97 | $7.14 | $7.10 | 96,947,850 |
| 2020-11-02 | $7.20 | $7.36 | $7.00 | $7.28 | $7.24 | 95,676,310 |
| 2020-10-30 | $7.20 | $7.77 | $6.96 | $7.02 | $6.98 | 153,037,130 |
| 2020-10-29 | $6.44 | $7.86 | $6.41 | $7.45 | $7.40 | 183,730,350 |
| 2020-10-28 | $6.55 | $6.63 | $6.30 | $6.55 | $6.51 | 43,178,580 |
| 2020-10-27 | $6.80 | $6.84 | $6.42 | $6.57 | $6.53 | 50,055,940 |
| 2020-10-26 | $6.50 | $6.88 | $6.50 | $6.72 | $6.68 | 53,071,260 |
| 2020-10-23 | $6.89 | $7.04 | $6.53 | $6.54 | $6.50 | 68,010,210 |
| 2020-10-22 | $6.68 | $7.32 | $6.68 | $7.02 | $6.98 | 88,709,390 |
| 2020-10-21 | $6.96 | $7.14 | $6.63 | $6.71 | $6.67 | 79,630,080 |
| 2020-10-20 | $7.00 | $7.17 | $6.81 | $7.14 | $7.10 | 91,595,560 |
| 2020-10-19 | $6.45 | $7.45 | $6.36 | $7.15 | $7.11 | 125,852,730 |
| 2020-10-16 | $6.18 | $6.80 | $6.15 | $6.53 | $6.49 | 81,803,370 |
| 2020-10-15 | $6.73 | $7.05 | $6.25 | $6.38 | $6.34 | 100,230,020 |
| 2020-10-14 | $6.31 | $6.78 | $6.31 | $6.51 | $6.47 | 89,891,590 |
| 2020-10-13 | $5.97 | $6.98 | $5.92 | $6.37 | $6.33 | 104,008,170 |
| 2020-10-12 | $5.60 | $6.25 | $5.55 | $6.02 | $5.98 | 61,721,690 |
| 2020-10-09 | $5.38 | $5.53 | $5.31 | $5.49 | $5.46 | 22,456,500 |
| 2020-10-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-10-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-10-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-10-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.22 | 0 |
| 2020-09-30 | $5.25 | $5.30 | $5.20 | $5.25 | $5.22 | 14,210,820 |
| 2020-09-29 | $5.24 | $5.29 | $5.14 | $5.21 | $5.18 | 16,125,400 |
| 2020-09-28 | $5.31 | $5.32 | $5.15 | $5.19 | $5.16 | 17,838,100 |
| 2020-09-25 | $5.29 | $5.33 | $5.17 | $5.29 | $5.26 | 19,036,820 |
| 2020-09-24 | $5.40 | $5.43 | $5.12 | $5.26 | $5.23 | 35,284,920 |
| 2020-09-23 | $5.41 | $5.53 | $5.34 | $5.49 | $5.46 | 27,577,720 |
| 2020-09-22 | $5.46 | $5.62 | $5.32 | $5.36 | $5.33 | 32,047,500 |
| 2020-09-21 | $5.70 | $5.83 | $5.53 | $5.55 | $5.52 | 36,524,370 |
| 2020-09-18 | $5.84 | $5.97 | $5.66 | $5.71 | $5.68 | 42,080,480 |
| 2020-09-17 | $6.00 | $6.05 | $5.76 | $5.87 | $5.83 | 54,414,990 |
| 2020-09-16 | $5.86 | $6.17 | $5.56 | $6.05 | $6.01 | 71,958,140 |
| 2020-09-15 | $6.00 | $6.20 | $5.72 | $5.88 | $5.84 | 72,262,080 |
| 2020-09-14 | $5.53 | $5.92 | $5.45 | $5.86 | $5.82 | 64,472,540 |
| 2020-09-11 | $5.12 | $5.48 | $5.10 | $5.40 | $5.37 | 55,538,590 |
| 2020-09-10 | $5.93 | $6.08 | $4.97 | $5.15 | $5.12 | 82,042,770 |
| 2020-09-09 | $6.53 | $7.04 | $5.90 | $5.98 | $5.94 | 119,381,250 |
| 2020-09-08 | $6.16 | $7.07 | $5.99 | $6.79 | $6.75 | 116,705,950 |
| 2020-09-07 | $6.05 | $6.45 | $6.04 | $6.31 | $6.27 | 101,847,700 |
| 2020-09-04 | $5.42 | $6.13 | $5.40 | $6.00 | $5.96 | 79,752,070 |
| 2020-09-03 | $5.98 | $5.98 | $5.56 | $5.58 | $5.55 | 83,380,030 |
| 2020-09-02 | $6.02 | $6.62 | $6.02 | $6.12 | $6.08 | 128,376,890 |
| 2020-09-01 | $5.69 | $6.33 | $5.47 | $6.20 | $6.16 | 116,526,340 |
| 2020-08-31 | $5.36 | $5.93 | $5.36 | $5.77 | $5.74 | 96,922,380 |
| 2020-08-28 | $6.14 | $6.80 | $5.54 | $5.58 | $5.55 | 180,474,110 |
| 2020-08-27 | $4.69 | $5.68 | $4.62 | $5.68 | $5.65 | 96,748,120 |
| 2020-08-26 | $4.78 | $4.94 | $4.58 | $4.73 | $4.70 | 47,591,050 |
| 2020-08-25 | $4.51 | $4.85 | $4.45 | $4.78 | $4.75 | 54,448,860 |
| 2020-08-24 | $4.35 | $4.64 | $4.30 | $4.51 | $4.48 | 30,793,420 |
| 2020-08-21 | $4.32 | $4.39 | $4.29 | $4.36 | $4.33 | 13,410,280 |
| 2020-08-20 | $4.31 | $4.36 | $4.28 | $4.28 | $4.25 | 9,878,620 |
| 2020-08-19 | $4.36 | $4.48 | $4.30 | $4.33 | $4.30 | 17,446,110 |
| 2020-08-18 | $4.42 | $4.43 | $4.33 | $4.36 | $4.33 | 14,706,400 |
| 2020-08-17 | $4.41 | $4.42 | $4.31 | $4.40 | $4.37 | 18,175,720 |
| 2020-08-14 | $4.40 | $4.54 | $4.31 | $4.38 | $4.35 | 22,087,020 |
| 2020-08-13 | $4.31 | $4.48 | $4.27 | $4.38 | $4.35 | 30,810,690 |
| 2020-08-12 | $4.17 | $4.37 | $4.06 | $4.28 | $4.25 | 20,125,970 |
| 2020-08-11 | $4.17 | $4.34 | $4.17 | $4.19 | $4.16 | 22,713,840 |
| 2020-08-10 | $4.12 | $4.20 | $4.10 | $4.18 | $4.15 | 8,726,280 |
| 2020-08-07 | $4.20 | $4.20 | $4.06 | $4.13 | $4.11 | 11,455,660 |
| 2020-08-06 | $4.20 | $4.24 | $4.14 | $4.19 | $4.16 | 11,315,300 |
| 2020-08-05 | $4.20 | $4.24 | $4.16 | $4.22 | $4.19 | 12,235,110 |
| 2020-08-04 | $4.22 | $4.24 | $4.17 | $4.19 | $4.16 | 13,509,500 |
| 2020-08-03 | $4.12 | $4.24 | $4.12 | $4.24 | $4.21 | 15,991,380 |
| 2020-07-31 | $4.05 | $4.12 | $4.05 | $4.11 | $4.09 | 9,303,680 |
| 2020-07-30 | $4.09 | $4.12 | $4.04 | $4.06 | $4.04 | 8,059,400 |
| 2020-07-29 | $3.99 | $4.09 | $3.96 | $4.08 | $4.06 | 9,508,170 |
| 2020-07-28 | $3.97 | $4.03 | $3.96 | $4.00 | $3.98 | 6,979,830 |
| 2020-07-27 | $3.99 | $4.01 | $3.91 | $3.96 | $3.94 | 7,544,940 |
| 2020-07-24 | $4.08 | $4.18 | $3.97 | $3.98 | $3.96 | 16,588,560 |
| 2020-07-23 | $4.07 | $4.10 | $3.96 | $4.09 | $4.07 | 12,442,230 |
| 2020-07-22 | $4.11 | $4.18 | $4.06 | $4.10 | $4.08 | 14,514,360 |
| 2020-07-21 | $4.12 | $4.15 | $4.05 | $4.08 | $4.06 | 7,880,660 |
| 2020-07-20 | $3.97 | $4.11 | $3.97 | $4.10 | $4.08 | 10,977,130 |
| 2020-07-17 | $4.01 | $4.05 | $3.92 | $3.96 | $3.94 | 9,730,760 |
| 2020-07-16 | $4.11 | $4.16 | $3.97 | $3.98 | $3.96 | 13,654,620 |
| 2020-07-15 | $4.28 | $4.29 | $4.10 | $4.11 | $4.09 | 15,920,130 |
| 2020-07-14 | $4.28 | $4.34 | $4.17 | $4.26 | $4.23 | 20,557,360 |
| 2020-07-13 | $4.16 | $4.38 | $4.15 | $4.32 | $4.29 | 29,678,890 |
| 2020-07-10 | $4.19 | $4.27 | $4.14 | $4.14 | $4.11 | 15,126,810 |
| 2020-07-09 | $4.14 | $4.24 | $4.12 | $4.22 | $4.19 | 17,032,840 |
| 2020-07-08 | $4.08 | $4.15 | $4.03 | $4.14 | $4.11 | 13,601,150 |
| 2020-07-07 | $4.15 | $4.21 | $4.05 | $4.06 | $4.04 | 18,562,880 |
| 2020-07-06 | $3.94 | $4.12 | $3.94 | $4.12 | $4.10 | 22,086,340 |
| 2020-07-03 | $3.89 | $4.04 | $3.89 | $3.94 | $3.92 | 17,885,930 |
| 2020-07-02 | $3.76 | $3.85 | $3.73 | $3.85 | $3.83 | 12,039,950 |
| 2020-07-01 | $3.73 | $3.78 | $3.71 | $3.74 | $3.72 | 4,958,890 |
| 2020-06-30 | $3.73 | $3.75 | $3.71 | $3.73 | $3.71 | 4,602,160 |
| 2020-06-29 | $3.72 | $3.74 | $3.67 | $3.70 | $3.68 | 3,522,540 |
| 2020-06-26 | $3.74 | $3.74 | $3.74 | $3.74 | $3.72 | 0 |
| 2020-06-25 | $3.74 | $3.74 | $3.74 | $3.74 | $3.72 | 0 |
| 2020-06-24 | $3.77 | $3.79 | $3.73 | $3.74 | $3.72 | 4,582,400 |
| 2020-06-23 | $3.84 | $3.84 | $3.77 | $3.77 | $3.75 | 6,539,340 |
| 2020-06-22 | $3.86 | $3.87 | $3.82 | $3.84 | $3.82 | 7,954,250 |
| 2020-06-19 | $3.81 | $3.87 | $3.80 | $3.85 | $3.83 | 7,115,770 |
| 2020-06-18 | $3.82 | $3.83 | $3.77 | $3.82 | $3.80 | 5,140,160 |
| 2020-06-17 | $3.81 | $3.83 | $3.75 | $3.82 | $3.80 | 5,990,130 |
| 2020-06-16 | $3.78 | $3.81 | $3.76 | $3.80 | $3.78 | 5,024,230 |
| 2020-06-15 | $3.78 | $3.86 | $3.74 | $3.74 | $3.72 | 8,460,230 |
| 2020-06-12 | $3.72 | $3.81 | $3.72 | $3.81 | $3.79 | 7,086,840 |
| 2020-06-11 | $3.80 | $3.91 | $3.79 | $3.82 | $3.80 | 9,616,470 |
| 2020-06-10 | $3.88 | $3.88 | $3.79 | $3.81 | $3.76 | 4,989,270 |
| 2020-06-09 | $3.88 | $3.89 | $3.84 | $3.88 | $3.83 | 5,226,400 |
| 2020-06-08 | $3.89 | $3.89 | $3.84 | $3.86 | $3.81 | 4,751,380 |
| 2020-06-05 | $3.88 | $3.90 | $3.82 | $3.87 | $3.82 | 7,089,120 |
| 2020-06-04 | $3.82 | $3.92 | $3.80 | $3.90 | $3.85 | 9,737,560 |
| 2020-06-03 | $3.87 | $3.88 | $3.78 | $3.79 | $3.74 | 6,220,800 |
| 2020-06-02 | $3.85 | $3.88 | $3.84 | $3.85 | $3.80 | 5,347,420 |
| 2020-06-01 | $3.78 | $3.86 | $3.78 | $3.86 | $3.81 | 6,270,190 |
| 2020-05-29 | $3.81 | $3.84 | $3.78 | $3.78 | $3.73 | 4,901,100 |
| 2020-05-28 | $3.72 | $3.83 | $3.64 | $3.83 | $3.78 | 7,405,320 |
| 2020-05-27 | $3.70 | $3.74 | $3.68 | $3.72 | $3.67 | 3,271,240 |
| 2020-05-26 | $3.68 | $3.72 | $3.65 | $3.71 | $3.66 | 3,244,520 |
| 2020-05-25 | $3.63 | $3.67 | $3.61 | $3.64 | $3.59 | 2,169,740 |
| 2020-05-22 | $3.71 | $3.71 | $3.61 | $3.63 | $3.58 | 5,290,990 |
| 2020-05-21 | $3.82 | $3.83 | $3.69 | $3.71 | $3.66 | 5,631,160 |
| 2020-05-20 | $3.76 | $3.80 | $3.74 | $3.80 | $3.75 | 4,997,120 |
| 2020-05-19 | $3.78 | $3.80 | $3.73 | $3.76 | $3.71 | 4,559,320 |
| 2020-05-18 | $3.80 | $3.85 | $3.74 | $3.74 | $3.69 | 6,170,450 |
| 2020-05-15 | $3.87 | $3.89 | $3.81 | $3.82 | $3.77 | 7,209,910 |
| 2020-05-14 | $3.88 | $4.01 | $3.85 | $3.85 | $3.80 | 15,028,820 |
| 2020-05-13 | $3.81 | $3.91 | $3.75 | $3.88 | $3.83 | 9,751,840 |
| 2020-05-12 | $3.82 | $3.84 | $3.75 | $3.81 | $3.76 | 6,576,010 |
| 2020-05-11 | $3.85 | $3.94 | $3.82 | $3.84 | $3.79 | 10,581,790 |
| 2020-05-08 | $3.80 | $3.84 | $3.79 | $3.82 | $3.77 | 5,583,900 |
| 2020-05-07 | $3.79 | $3.83 | $3.77 | $3.78 | $3.73 | 4,729,260 |
| 2020-05-06 | $3.68 | $3.83 | $3.67 | $3.82 | $3.77 | 7,889,910 |
| 2020-05-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2020-05-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2020-05-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2020-04-30 | $3.62 | $3.76 | $3.62 | $3.75 | $3.70 | 7,892,470 |
| 2020-04-29 | $3.70 | $3.70 | $3.60 | $3.62 | $3.57 | 6,372,950 |
| 2020-04-28 | $3.70 | $3.70 | $3.41 | $3.65 | $3.60 | 9,225,650 |
| 2020-04-27 | $3.72 | $3.75 | $3.65 | $3.66 | $3.61 | 4,957,740 |
| 2020-04-24 | $3.77 | $3.80 | $3.70 | $3.72 | $3.67 | 4,575,080 |
| 2020-04-23 | $3.81 | $3.83 | $3.76 | $3.77 | $3.72 | 5,328,700 |
| 2020-04-22 | $3.73 | $3.81 | $3.70 | $3.80 | $3.75 | 5,708,400 |
| 2020-04-21 | $3.82 | $3.82 | $3.73 | $3.76 | $3.71 | 8,001,410 |
| 2020-04-20 | $3.84 | $3.86 | $3.81 | $3.84 | $3.79 | 5,686,800 |
| 2020-04-17 | $3.87 | $3.91 | $3.82 | $3.83 | $3.78 | 7,745,070 |
| 2020-04-16 | $3.83 | $3.88 | $3.81 | $3.86 | $3.81 | 5,042,400 |
| 2020-04-15 | $3.91 | $3.92 | $3.84 | $3.87 | $3.82 | 5,384,240 |
| 2020-04-14 | $3.85 | $3.93 | $3.84 | $3.92 | $3.87 | 5,065,480 |
| 2020-04-13 | $3.89 | $3.90 | $3.82 | $3.84 | $3.79 | 5,092,230 |
| 2020-04-10 | $4.05 | $4.05 | $3.90 | $3.91 | $3.86 | 6,722,500 |
| 2020-04-09 | $3.99 | $4.05 | $3.98 | $4.04 | $3.98 | 8,924,020 |
| 2020-04-08 | $3.93 | $4.00 | $3.90 | $3.98 | $3.93 | 7,494,380 |
| 2020-04-07 | $3.88 | $3.95 | $3.88 | $3.95 | $3.90 | 8,446,260 |
| 2020-04-06 | $3.82 | $3.82 | $3.82 | $3.82 | $3.77 | 0 |
| 2020-04-03 | $3.90 | $3.92 | $3.81 | $3.82 | $3.77 | 5,882,880 |
| 2020-04-02 | $3.80 | $3.91 | $3.78 | $3.91 | $3.86 | 6,506,520 |
| 2020-04-01 | $3.83 | $3.93 | $3.81 | $3.84 | $3.79 | 6,625,890 |
| 2020-03-31 | $3.89 | $3.91 | $3.82 | $3.83 | $3.78 | 4,283,400 |
| 2020-03-30 | $3.95 | $3.95 | $3.82 | $3.86 | $3.81 | 7,664,640 |
| 2020-03-27 | $4.03 | $4.06 | $3.98 | $3.99 | $3.93 | 5,379,180 |
| 2020-03-26 | $4.04 | $4.07 | $3.99 | $3.99 | $3.93 | 6,899,600 |
| 2020-03-25 | $4.04 | $4.08 | $3.98 | $4.05 | $3.99 | 10,426,590 |
| 2020-03-24 | $3.89 | $4.01 | $3.82 | $3.96 | $3.91 | 7,960,200 |
| 2020-03-23 | $3.95 | $3.96 | $3.80 | $3.83 | $3.78 | 9,634,920 |
| 2020-03-20 | $4.04 | $4.10 | $3.95 | $4.04 | $3.98 | 8,877,800 |
| 2020-03-19 | $3.91 | $4.12 | $3.87 | $3.99 | $3.93 | 12,641,800 |
| 2020-03-18 | $4.05 | $4.10 | $3.90 | $3.91 | $3.86 | 14,743,380 |
| 2020-03-17 | $4.01 | $4.07 | $3.90 | $4.03 | $3.97 | 14,470,200 |
| 2020-03-16 | $4.24 | $4.27 | $3.99 | $3.99 | $3.93 | 16,332,500 |
| 2020-03-13 | $4.06 | $4.26 | $4.02 | $4.23 | $4.17 | 18,788,080 |
| 2020-03-12 | $4.26 | $4.34 | $4.20 | $4.28 | $4.22 | 12,841,600 |
| 2020-03-11 | $4.42 | $4.50 | $4.34 | $4.35 | $4.29 | 16,472,000 |
| 2020-03-10 | $4.20 | $4.40 | $4.09 | $4.39 | $4.33 | 20,208,700 |
| 2020-03-09 | $4.43 | $4.49 | $4.24 | $4.26 | $4.20 | 22,019,040 |
| 2020-03-06 | $4.47 | $4.59 | $4.47 | $4.54 | $4.48 | 19,109,200 |
| 2020-03-05 | $4.57 | $4.61 | $4.47 | $4.54 | $4.48 | 19,959,320 |
| 2020-03-04 | $4.48 | $4.59 | $4.41 | $4.51 | $4.45 | 16,561,530 |
| 2020-03-03 | $4.52 | $4.66 | $4.43 | $4.53 | $4.47 | 27,771,290 |
| 2020-03-02 | $4.14 | $4.49 | $4.14 | $4.43 | $4.37 | 29,409,640 |
| 2020-02-28 | $4.31 | $4.40 | $4.07 | $4.08 | $4.02 | 31,650,250 |
| 2020-02-27 | $4.66 | $4.76 | $4.46 | $4.51 | $4.45 | 31,116,630 |
| 2020-02-26 | $4.56 | $4.94 | $4.51 | $4.72 | $4.65 | 63,627,200 |
| 2020-02-25 | $4.32 | $4.69 | $4.28 | $4.65 | $4.59 | 52,631,320 |
| 2020-02-24 | $4.38 | $4.44 | $4.31 | $4.43 | $4.37 | 23,439,820 |
| 2020-02-21 | $4.29 | $4.43 | $4.29 | $4.40 | $4.34 | 21,811,480 |
| 2020-02-20 | $4.16 | $4.33 | $4.13 | $4.31 | $4.25 | 20,152,880 |
| 2020-02-19 | $4.20 | $4.32 | $4.15 | $4.16 | $4.10 | 20,372,060 |
| 2020-02-18 | $4.04 | $4.18 | $4.00 | $4.17 | $4.11 | 20,619,120 |
| 2020-02-17 | $3.89 | $4.02 | $3.88 | $4.02 | $3.96 | 18,138,780 |
| 2020-02-14 | $3.92 | $3.94 | $3.84 | $3.86 | $3.81 | 13,929,480 |
| 2020-02-13 | $4.03 | $4.04 | $3.91 | $3.91 | $3.86 | 15,303,150 |
| 2020-02-12 | $3.96 | $4.04 | $3.94 | $4.04 | $3.98 | 16,335,300 |
| 2020-02-11 | $4.01 | $4.01 | $3.93 | $3.98 | $3.93 | 12,829,620 |
| 2020-02-10 | $3.87 | $3.98 | $3.84 | $3.98 | $3.93 | 13,595,320 |
| 2020-02-07 | $3.95 | $3.95 | $3.82 | $3.89 | $3.84 | 16,099,020 |
| 2020-02-06 | $3.79 | $3.92 | $3.74 | $3.91 | $3.86 | 18,291,220 |
| 2020-02-05 | $3.73 | $3.91 | $3.73 | $3.81 | $3.76 | 17,979,770 |
| 2020-02-04 | $3.53 | $3.87 | $3.53 | $3.73 | $3.68 | 22,624,880 |
| 2020-02-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.87 | 1,594,300 |
| 2020-01-31 | $4.36 | $4.36 | $4.36 | $4.36 | $4.30 | 0 |
| 2020-01-30 | $4.36 | $4.36 | $4.36 | $4.36 | $4.30 | 0 |
| 2020-01-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.30 | 0 |
| 2020-01-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.30 | 0 |
| 2020-01-27 | $4.36 | $4.36 | $4.36 | $4.36 | $4.30 | 0 |
| 2020-01-24 | $4.36 | $4.36 | $4.36 | $4.36 | $4.30 | 0 |
| 2020-01-23 | $4.50 | $4.61 | $4.30 | $4.36 | $4.30 | 16,125,000 |
| 2020-01-22 | $4.41 | $4.58 | $4.30 | $4.51 | $4.45 | 14,454,440 |
| 2020-01-21 | $4.63 | $4.63 | $4.43 | $4.44 | $4.38 | 15,540,340 |
| 2020-01-20 | $4.52 | $4.69 | $4.52 | $4.63 | $4.57 | 20,579,670 |
| 2020-01-17 | $4.43 | $4.62 | $4.40 | $4.57 | $4.51 | 19,658,460 |
| 2020-01-16 | $4.46 | $4.48 | $4.39 | $4.43 | $4.37 | 9,858,450 |
| 2020-01-15 | $4.48 | $4.50 | $4.40 | $4.45 | $4.39 | 11,213,660 |
| 2020-01-14 | $4.57 | $4.60 | $4.47 | $4.48 | $4.42 | 13,672,710 |
| 2020-01-13 | $4.55 | $4.59 | $4.47 | $4.57 | $4.51 | 13,253,100 |
| 2020-01-10 | $4.70 | $4.73 | $4.52 | $4.55 | $4.49 | 22,209,670 |
| 2020-01-09 | $4.75 | $4.85 | $4.67 | $4.72 | $4.65 | 25,638,660 |
| 2020-01-08 | $4.58 | $4.88 | $4.56 | $4.70 | $4.64 | 38,411,420 |
| 2020-01-07 | $4.54 | $4.65 | $4.54 | $4.60 | $4.54 | 18,203,900 |
| 2020-01-06 | $4.49 | $4.61 | $4.46 | $4.54 | $4.48 | 16,602,700 |
| 2020-01-03 | $4.59 | $4.62 | $4.52 | $4.54 | $4.48 | 17,252,800 |
| 2020-01-02 | $4.44 | $4.56 | $4.40 | $4.56 | $4.50 | 19,311,750 |
| 2020-01-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.34 | 0 |
| 2019-12-31 | $4.44 | $4.50 | $4.37 | $4.40 | $4.34 | 14,044,800 |
| 2019-12-30 | $4.40 | $4.47 | $4.27 | $4.42 | $4.36 | 21,042,220 |
| 2019-12-27 | $4.54 | $4.61 | $4.47 | $4.47 | $4.41 | 19,621,320 |
| 2019-12-26 | $4.56 | $4.58 | $4.47 | $4.58 | $4.52 | 17,086,900 |
| 2019-12-25 | $4.62 | $4.65 | $4.53 | $4.55 | $4.49 | 22,243,400 |
| 2019-12-24 | $4.57 | $4.63 | $4.43 | $4.62 | $4.56 | 26,469,360 |
| 2019-12-23 | $4.61 | $4.76 | $4.57 | $4.60 | $4.54 | 24,773,800 |
| 2019-12-20 | $4.84 | $4.85 | $4.65 | $4.66 | $4.60 | 35,996,510 |
| 2019-12-19 | $4.82 | $4.88 | $4.79 | $4.87 | $4.80 | 24,627,070 |
| 2019-12-18 | $4.90 | $4.94 | $4.77 | $4.83 | $4.76 | 38,541,410 |
| 2019-12-17 | $5.08 | $5.08 | $4.87 | $4.90 | $4.83 | 49,991,490 |
| 2019-12-16 | $4.86 | $5.11 | $4.82 | $5.03 | $4.96 | 48,028,630 |
| 2019-12-13 | $4.71 | $4.90 | $4.62 | $4.86 | $4.79 | 52,477,050 |
| 2019-12-12 | $4.76 | $4.90 | $4.65 | $4.67 | $4.61 | 45,699,840 |
| 2019-12-11 | $4.82 | $5.17 | $4.69 | $4.84 | $4.77 | 68,064,980 |
| 2019-12-10 | $4.52 | $4.97 | $4.51 | $4.89 | $4.82 | 56,188,170 |
| 2019-12-09 | $4.48 | $4.70 | $4.43 | $4.59 | $4.53 | 44,235,170 |
| 2019-12-06 | $4.33 | $4.49 | $4.24 | $4.48 | $4.42 | 41,680,950 |
| 2019-12-05 | $4.36 | $4.49 | $4.30 | $4.38 | $4.32 | 41,455,890 |
| 2019-12-04 | $4.39 | $4.64 | $4.33 | $4.35 | $4.29 | 53,402,100 |
| 2019-12-03 | $4.21 | $4.55 | $4.19 | $4.48 | $4.42 | 52,340,260 |
| 2019-12-02 | $4.18 | $4.31 | $4.16 | $4.27 | $4.21 | 32,215,770 |
| 2019-11-29 | $4.08 | $4.39 | $4.04 | $4.24 | $4.18 | 45,932,740 |
| 2019-11-28 | $3.99 | $4.05 | $3.93 | $4.05 | $3.99 | 12,340,150 |
| 2019-11-27 | $3.93 | $4.02 | $3.93 | $3.98 | $3.93 | 8,707,610 |
| 2019-11-26 | $4.05 | $4.05 | $3.95 | $3.98 | $3.93 | 10,482,220 |
| 2019-11-25 | $3.92 | $4.06 | $3.91 | $4.03 | $3.97 | 16,457,060 |
| 2019-11-22 | $4.00 | $4.10 | $3.92 | $3.95 | $3.90 | 19,817,860 |
| 2019-11-21 | $3.93 | $4.07 | $3.91 | $4.02 | $3.96 | 16,076,830 |
| 2019-11-20 | $4.06 | $4.13 | $3.95 | $3.96 | $3.91 | 20,321,090 |
| 2019-11-19 | $4.02 | $4.12 | $3.96 | $4.09 | $4.03 | 25,433,320 |
| 2019-11-18 | $3.96 | $4.08 | $3.93 | $4.02 | $3.96 | 16,298,030 |
| 2019-11-15 | $4.00 | $4.04 | $3.93 | $3.94 | $3.89 | 17,020,340 |
| 2019-11-14 | $4.07 | $4.10 | $3.99 | $4.04 | $3.98 | 24,329,390 |
| 2019-11-13 | $4.11 | $4.23 | $4.02 | $4.14 | $4.08 | 38,928,310 |
| 2019-11-12 | $3.95 | $4.16 | $3.90 | $4.10 | $4.04 | 45,350,630 |
| 2019-11-11 | $3.92 | $4.24 | $3.85 | $4.05 | $3.99 | 62,546,530 |
| 2019-11-08 | $3.72 | $3.98 | $3.70 | $3.85 | $3.80 | 23,845,630 |
| 2019-11-07 | $3.69 | $3.74 | $3.68 | $3.71 | $3.66 | 5,766,360 |
| 2019-11-06 | $3.72 | $3.75 | $3.68 | $3.69 | $3.64 | 5,610,160 |
| 2019-11-05 | $3.71 | $3.75 | $3.65 | $3.71 | $3.66 | 6,770,400 |
| 2019-11-04 | $3.77 | $3.81 | $3.71 | $3.72 | $3.67 | 7,057,400 |
| 2019-11-01 | $3.71 | $3.81 | $3.65 | $3.77 | $3.72 | 7,185,730 |
| 2019-10-31 | $3.76 | $3.79 | $3.68 | $3.69 | $3.64 | 8,135,700 |
| 2019-10-30 | $3.84 | $3.85 | $3.75 | $3.75 | $3.70 | 8,005,400 |
| 2019-10-29 | $3.90 | $3.94 | $3.78 | $3.86 | $3.81 | 16,214,660 |
| 2019-10-28 | $3.90 | $3.94 | $3.81 | $3.93 | $3.88 | 15,662,390 |
| 2019-10-25 | $4.03 | $4.03 | $3.92 | $3.95 | $3.90 | 14,808,660 |
| 2019-10-24 | $3.91 | $4.04 | $3.86 | $4.01 | $3.95 | 23,195,180 |
| 2019-10-23 | $3.88 | $3.97 | $3.82 | $3.92 | $3.87 | 15,774,480 |
| 2019-10-22 | $3.84 | $3.96 | $3.77 | $3.90 | $3.85 | 19,353,380 |
| 2019-10-21 | $3.89 | $3.92 | $3.79 | $3.82 | $3.77 | 19,136,320 |
| 2019-10-18 | $3.80 | $4.12 | $3.75 | $3.93 | $3.88 | 34,056,980 |
| 2019-10-17 | $3.81 | $3.95 | $3.72 | $3.81 | $3.76 | 23,654,290 |
| 2019-10-16 | $3.81 | $3.90 | $3.74 | $3.85 | $3.80 | 29,353,190 |
| 2019-10-15 | $3.60 | $3.96 | $3.56 | $3.96 | $3.91 | 27,028,470 |
| 2019-10-14 | $3.57 | $3.62 | $3.53 | $3.60 | $3.55 | 6,736,660 |
| 2019-10-11 | $3.57 | $3.57 | $3.49 | $3.54 | $3.49 | 5,822,800 |
| 2019-10-10 | $3.54 | $3.56 | $3.51 | $3.56 | $3.51 | 4,688,760 |
| 2019-10-09 | $3.46 | $3.55 | $3.41 | $3.53 | $3.48 | 4,503,820 |
| 2019-10-08 | $3.45 | $3.49 | $3.45 | $3.47 | $3.42 | 3,867,300 |
| 2019-10-07 | $3.45 | $3.45 | $3.45 | $3.45 | $3.40 | 0 |
| 2019-10-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.40 | 0 |
| 2019-10-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.40 | 0 |
| 2019-10-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.40 | 0 |
| 2019-10-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.40 | 0 |
| 2019-09-30 | $3.53 | $3.55 | $3.45 | $3.45 | $3.40 | 4,130,400 |
| 2019-09-27 | $3.51 | $3.57 | $3.51 | $3.54 | $3.49 | 5,882,300 |
| 2019-09-26 | $3.70 | $3.71 | $3.49 | $3.52 | $3.47 | 13,600,880 |
| 2019-09-25 | $3.83 | $3.85 | $3.67 | $3.69 | $3.64 | 20,292,000 |
| 2019-09-24 | $3.81 | $3.90 | $3.80 | $3.89 | $3.84 | 36,731,780 |
| 2019-09-23 | $3.76 | $4.09 | $3.72 | $3.97 | $3.92 | 49,945,120 |
| 2019-09-20 | $3.69 | $3.76 | $3.67 | $3.72 | $3.67 | 5,898,530 |
| 2019-09-19 | $3.65 | $3.70 | $3.62 | $3.69 | $3.64 | 3,684,490 |
| 2019-09-18 | $3.65 | $3.70 | $3.63 | $3.64 | $3.59 | 3,896,060 |
| 2019-09-17 | $3.77 | $3.77 | $3.62 | $3.65 | $3.60 | 6,594,990 |
| 2019-09-16 | $3.76 | $3.80 | $3.74 | $3.78 | $3.73 | 5,836,680 |
| 2019-09-13 | $3.74 | $3.74 | $3.74 | $3.74 | $3.69 | 0 |
| 2019-09-12 | $3.73 | $3.76 | $3.71 | $3.74 | $3.69 | 4,093,940 |
| 2019-09-11 | $3.74 | $3.82 | $3.72 | $3.73 | $3.68 | 8,455,090 |
| 2019-09-10 | $3.74 | $3.74 | $3.70 | $3.73 | $3.68 | 7,434,590 |
| 2019-09-09 | $3.74 | $3.75 | $3.69 | $3.74 | $3.69 | 7,013,590 |
| 2019-09-06 | $3.68 | $3.73 | $3.66 | $3.70 | $3.65 | 5,319,500 |
| 2019-09-05 | $3.65 | $3.71 | $3.64 | $3.68 | $3.63 | 8,666,300 |
| 2019-09-04 | $3.60 | $3.65 | $3.59 | $3.63 | $3.58 | 4,828,980 |
| 2019-09-03 | $3.63 | $3.66 | $3.58 | $3.63 | $3.58 | 4,982,900 |
| 2019-09-02 | $3.54 | $3.65 | $3.54 | $3.62 | $3.57 | 5,549,900 |
| 2019-08-30 | $3.61 | $3.69 | $3.54 | $3.55 | $3.50 | 8,540,200 |
| 2019-08-29 | $3.60 | $3.62 | $3.56 | $3.58 | $3.53 | 4,748,200 |
| 2019-08-28 | $3.60 | $3.70 | $3.58 | $3.60 | $3.55 | 7,849,420 |
| 2019-08-27 | $3.49 | $3.61 | $3.47 | $3.58 | $3.53 | 7,378,550 |
| 2019-08-26 | $3.40 | $3.61 | $3.37 | $3.47 | $3.42 | 6,596,600 |
| 2019-08-23 | $3.54 | $3.54 | $3.47 | $3.50 | $3.45 | 2,734,940 |
| 2019-08-22 | $3.51 | $3.53 | $3.50 | $3.52 | $3.47 | 2,120,010 |
| 2019-08-21 | $3.51 | $3.52 | $3.48 | $3.50 | $3.45 | 3,109,080 |
| 2019-08-20 | $3.56 | $3.58 | $3.48 | $3.52 | $3.47 | 6,115,420 |
| 2019-08-19 | $3.45 | $3.57 | $3.43 | $3.56 | $3.51 | 6,579,870 |
| 2019-08-16 | $3.35 | $3.46 | $3.34 | $3.43 | $3.38 | 4,548,070 |
| 2019-08-15 | $3.30 | $3.37 | $3.26 | $3.37 | $3.32 | 3,114,630 |
| 2019-08-14 | $3.45 | $3.48 | $3.37 | $3.38 | $3.33 | 2,281,000 |
| 2019-08-13 | $3.37 | $3.39 | $3.35 | $3.36 | $3.31 | 2,234,700 |
| 2019-08-12 | $3.35 | $3.42 | $3.35 | $3.41 | $3.36 | 3,026,160 |
| 2019-08-09 | $3.41 | $3.44 | $3.35 | $3.37 | $3.32 | 2,392,900 |
| 2019-08-08 | $3.39 | $3.42 | $3.37 | $3.39 | $3.34 | 2,350,100 |
| 2019-08-07 | $3.37 | $3.45 | $3.34 | $3.35 | $3.30 | 3,110,110 |
| 2019-08-06 | $3.41 | $3.45 | $3.28 | $3.36 | $3.31 | 6,755,980 |
| 2019-08-05 | $3.53 | $3.57 | $3.49 | $3.50 | $3.45 | 3,386,730 |
| 2019-08-02 | $3.59 | $3.60 | $3.51 | $3.56 | $3.51 | 3,833,830 |
| 2019-08-01 | $3.68 | $3.68 | $3.62 | $3.65 | $3.60 | 2,640,520 |
| 2019-07-31 | $3.70 | $3.70 | $3.65 | $3.69 | $3.64 | 2,723,490 |
| 2019-07-30 | $3.68 | $3.73 | $3.65 | $3.71 | $3.66 | 3,496,170 |
| 2019-07-29 | $3.69 | $3.70 | $3.63 | $3.66 | $3.61 | 2,461,390 |
| 2019-07-26 | $3.66 | $3.70 | $3.66 | $3.69 | $3.64 | 1,789,900 |
| 2019-07-25 | $3.70 | $3.71 | $3.67 | $3.69 | $3.64 | 2,689,900 |
| 2019-07-24 | $3.64 | $3.72 | $3.64 | $3.68 | $3.63 | 3,405,550 |
| 2019-07-23 | $3.60 | $3.66 | $3.60 | $3.65 | $3.60 | 3,822,340 |
| 2019-07-22 | $3.75 | $3.75 | $3.57 | $3.60 | $3.55 | 5,536,610 |
| 2019-07-19 | $3.75 | $3.80 | $3.73 | $3.75 | $3.70 | 3,228,060 |
| 2019-07-18 | $3.83 | $3.83 | $3.70 | $3.72 | $3.67 | 5,173,740 |
| 2019-07-17 | $3.86 | $3.86 | $3.82 | $3.83 | $3.78 | 3,131,420 |
| 2019-07-16 | $3.84 | $3.88 | $3.84 | $3.85 | $3.80 | 2,405,000 |
| 2019-07-15 | $3.87 | $3.88 | $3.77 | $3.84 | $3.79 | 2,780,360 |
| 2019-07-12 | $3.82 | $3.85 | $3.80 | $3.83 | $3.78 | 2,166,000 |
| 2019-07-11 | $3.81 | $3.86 | $3.80 | $3.82 | $3.77 | 2,466,100 |
| 2019-07-10 | $3.84 | $3.86 | $3.77 | $3.82 | $3.77 | 3,716,040 |
| 2019-07-09 | $3.86 | $3.89 | $3.78 | $3.84 | $3.79 | 5,170,800 |
| 2019-07-08 | $3.98 | $3.98 | $3.85 | $3.87 | $3.82 | 6,400,910 |
| 2019-07-05 | $4.02 | $4.03 | $3.98 | $4.01 | $3.95 | 2,803,060 |
| 2019-07-04 | $4.05 | $4.06 | $4.00 | $4.01 | $3.95 | 4,195,620 |
| 2019-07-03 | $4.08 | $4.08 | $4.00 | $4.03 | $3.97 | 4,664,380 |
| 2019-07-02 | $4.05 | $4.11 | $4.04 | $4.08 | $4.02 | 6,754,630 |
| 2019-07-01 | $4.04 | $4.08 | $4.01 | $4.07 | $4.01 | 7,768,490 |
| 2019-06-28 | $4.02 | $4.03 | $3.94 | $3.98 | $3.93 | 4,511,800 |
| 2019-06-27 | $4.01 | $4.07 | $4.00 | $4.03 | $3.97 | 5,186,000 |
| 2019-06-26 | $4.01 | $4.04 | $3.94 | $4.01 | $3.95 | 4,009,680 |
| 2019-06-25 | $4.05 | $4.06 | $3.97 | $4.02 | $3.96 | 5,681,150 |
| 2019-06-24 | $4.08 | $4.12 | $4.04 | $4.06 | $4.00 | 5,053,620 |
| 2019-06-21 | $4.11 | $4.19 | $4.07 | $4.10 | $4.04 | 12,151,610 |
| 2019-06-20 | $3.94 | $4.04 | $3.93 | $4.02 | $3.96 | 4,978,340 |
| 2019-06-19 | $4.01 | $4.04 | $3.97 | $3.97 | $3.92 | 4,772,700 |
| 2019-06-18 | $3.93 | $3.97 | $3.93 | $3.94 | $3.89 | 2,727,820 |
| 2019-06-17 | $3.99 | $3.99 | $3.92 | $3.96 | $3.91 | 3,870,560 |
| 2019-06-14 | $4.06 | $4.09 | $3.91 | $3.92 | $3.87 | 8,606,690 |
| 2019-06-13 | $3.97 | $4.06 | $3.90 | $4.06 | $4.00 | 8,981,530 |
| 2019-06-12 | $4.01 | $4.01 | $3.93 | $3.97 | $3.92 | 4,661,100 |
| 2019-06-11 | $3.88 | $4.00 | $3.84 | $3.99 | $3.93 | 6,064,990 |
| 2019-06-10 | $3.86 | $3.90 | $3.84 | $3.86 | $3.81 | 3,353,020 |
| 2019-06-07 | $3.84 | $3.84 | $3.84 | $3.84 | $3.79 | 0 |
| 2019-06-06 | $3.91 | $3.92 | $3.82 | $3.84 | $3.79 | 4,272,500 |
| 2019-06-05 | $4.00 | $4.00 | $3.90 | $3.90 | $3.85 | 4,089,100 |
| 2019-06-04 | $3.95 | $4.01 | $3.93 | $3.97 | $3.89 | 3,392,400 |
| 2019-06-03 | $4.03 | $4.07 | $3.95 | $3.98 | $3.90 | 4,195,300 |
| 2019-05-31 | $4.07 | $4.10 | $4.04 | $4.04 | $3.95 | 4,377,160 |
| 2019-05-30 | $4.09 | $4.11 | $4.00 | $4.07 | $3.98 | 5,482,960 |
| 2019-05-29 | $4.11 | $4.15 | $4.07 | $4.11 | $4.02 | 5,060,640 |
| 2019-05-28 | $4.04 | $4.19 | $4.03 | $4.12 | $4.03 | 12,697,300 |
| 2019-05-27 | $3.96 | $4.06 | $3.92 | $4.06 | $3.97 | 6,754,260 |
| 2019-05-24 | $3.92 | $4.00 | $3.90 | $3.96 | $3.88 | 4,510,300 |
| 2019-05-23 | $4.00 | $4.01 | $3.91 | $3.93 | $3.85 | 6,394,000 |
| 2019-05-22 | $4.09 | $4.10 | $4.00 | $4.03 | $3.94 | 7,284,520 |
| 2019-05-21 | $3.97 | $4.09 | $3.92 | $4.08 | $3.99 | 8,852,630 |
| 2019-05-20 | $3.93 | $3.97 | $3.85 | $3.95 | $3.87 | 5,733,200 |
| 2019-05-17 | $4.12 | $4.15 | $3.93 | $3.94 | $3.86 | 8,765,480 |
| 2019-05-16 | $4.08 | $4.16 | $4.08 | $4.11 | $4.02 | 6,381,540 |
| 2019-05-15 | $4.03 | $4.10 | $4.02 | $4.08 | $3.99 | 6,203,680 |
| 2019-05-14 | $3.99 | $4.04 | $3.95 | $4.00 | $3.91 | 5,040,460 |
| 2019-05-13 | $4.04 | $4.12 | $4.03 | $4.05 | $3.96 | 8,115,980 |
| 2019-05-10 | $4.29 | $4.29 | $3.92 | $4.13 | $4.04 | 13,586,340 |
| 2019-05-09 | $3.97 | $4.05 | $3.94 | $3.95 | $3.87 | 7,636,660 |
| 2019-05-08 | $3.84 | $4.08 | $3.84 | $4.00 | $3.91 | 10,655,760 |
| 2019-05-07 | $3.91 | $3.99 | $3.86 | $3.93 | $3.85 | 7,661,380 |
| 2019-05-06 | $4.17 | $4.17 | $3.85 | $3.86 | $3.78 | 14,602,380 |
| 2019-05-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.19 | 0 |
| 2019-05-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.19 | 0 |
| 2019-05-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.19 | 0 |
| 2019-04-30 | $4.26 | $4.36 | $4.22 | $4.28 | $4.19 | 6,398,960 |
| 2019-04-29 | $4.47 | $4.49 | $4.18 | $4.26 | $4.17 | 12,442,440 |
| 2019-04-26 | $4.55 | $4.60 | $4.45 | $4.47 | $4.37 | 10,152,600 |
| 2019-04-25 | $4.82 | $4.82 | $4.52 | $4.53 | $4.43 | 14,460,600 |
| 2019-04-24 | $4.69 | $4.84 | $4.69 | $4.82 | $4.72 | 9,306,240 |
| 2019-04-23 | $4.93 | $4.95 | $4.71 | $4.74 | $4.64 | 14,887,970 |
| 2019-04-22 | $4.98 | $5.20 | $4.92 | $4.94 | $4.83 | 18,626,320 |
| 2019-04-19 | $5.20 | $5.20 | $4.97 | $5.03 | $4.92 | 19,715,120 |
| 2019-04-18 | $5.06 | $5.13 | $4.96 | $4.97 | $4.86 | 20,066,620 |
| 2019-04-17 | $4.88 | $5.05 | $4.84 | $5.05 | $4.94 | 23,743,360 |
| 2019-04-16 | $4.71 | $4.89 | $4.56 | $4.86 | $4.76 | 15,186,080 |
| 2019-04-15 | $4.93 | $4.97 | $4.74 | $4.74 | $4.64 | 12,742,560 |
| 2019-04-12 | $5.00 | $5.07 | $4.81 | $4.88 | $4.78 | 18,441,970 |
| 2019-04-11 | $5.02 | $5.24 | $4.96 | $4.99 | $4.88 | 24,876,160 |
| 2019-04-10 | $4.92 | $5.11 | $4.87 | $5.02 | $4.91 | 28,285,200 |
| 2019-04-09 | $4.73 | $4.96 | $4.70 | $4.95 | $4.84 | 22,961,890 |
| 2019-04-08 | $4.88 | $4.90 | $4.72 | $4.77 | $4.67 | 14,164,020 |
| 2019-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.74 | 0 |
| 2019-04-04 | $4.88 | $4.95 | $4.80 | $4.84 | $4.74 | 15,428,570 |
| 2019-04-03 | $4.75 | $4.87 | $4.73 | $4.87 | $4.77 | 15,070,340 |
| 2019-04-02 | $4.83 | $4.85 | $4.76 | $4.77 | $4.67 | 13,907,730 |
| 2019-04-01 | $4.69 | $4.84 | $4.66 | $4.80 | $4.70 | 15,942,480 |
| 2019-03-29 | $4.56 | $4.66 | $4.47 | $4.65 | $4.55 | 12,459,990 |
| 2019-03-28 | $4.55 | $4.63 | $4.47 | $4.53 | $4.43 | 8,787,750 |
| 2019-03-27 | $4.62 | $4.66 | $4.45 | $4.56 | $4.46 | 9,907,780 |
| 2019-03-26 | $4.71 | $4.77 | $4.53 | $4.60 | $4.50 | 14,594,170 |
| 2019-03-25 | $4.75 | $4.79 | $4.69 | $4.71 | $4.61 | 12,111,360 |
| 2019-03-22 | $4.82 | $4.84 | $4.70 | $4.80 | $4.70 | 12,714,110 |
| 2019-03-21 | $4.77 | $4.86 | $4.75 | $4.83 | $4.73 | 17,275,220 |
| 2019-03-20 | $4.79 | $4.81 | $4.65 | $4.79 | $4.69 | 12,977,950 |
| 2019-03-19 | $4.79 | $4.84 | $4.75 | $4.77 | $4.67 | 11,604,140 |
| 2019-03-18 | $4.74 | $4.81 | $4.65 | $4.81 | $4.71 | 15,548,380 |
| 2019-03-15 | $4.73 | $4.81 | $4.68 | $4.75 | $4.65 | 15,343,200 |
| 2019-03-14 | $4.86 | $4.96 | $4.56 | $4.70 | $4.60 | 25,155,110 |
| 2019-03-13 | $5.05 | $5.15 | $4.90 | $4.93 | $4.82 | 25,983,020 |
| 2019-03-12 | $5.18 | $5.25 | $4.96 | $5.07 | $4.96 | 37,987,530 |
| 2019-03-11 | $4.87 | $5.11 | $4.82 | $5.09 | $4.98 | 30,359,620 |
| 2019-03-08 | $4.90 | $5.19 | $4.82 | $4.83 | $4.73 | 39,076,650 |
| 2019-03-07 | $4.86 | $5.34 | $4.82 | $5.03 | $4.92 | 47,443,700 |
| 2019-03-06 | $4.60 | $4.93 | $4.57 | $4.86 | $4.76 | 43,929,290 |
| 2019-03-05 | $4.39 | $4.68 | $4.38 | $4.63 | $4.53 | 34,071,260 |
| 2019-03-04 | $4.42 | $4.53 | $4.39 | $4.44 | $4.35 | 29,561,210 |
| 2019-03-01 | $4.44 | $4.48 | $4.33 | $4.41 | $4.32 | 20,890,940 |
| 2019-02-28 | $4.27 | $4.50 | $4.27 | $4.49 | $4.39 | 35,132,510 |
| 2019-02-27 | $4.30 | $4.39 | $4.25 | $4.29 | $4.20 | 23,428,100 |
| 2019-02-26 | $4.46 | $4.46 | $4.29 | $4.36 | $4.27 | 30,717,410 |
| 2019-02-25 | $4.31 | $4.42 | $4.24 | $4.41 | $4.32 | 34,147,160 |
| 2019-02-22 | $4.15 | $4.25 | $4.08 | $4.24 | $4.15 | 23,497,640 |
| 2019-02-21 | $4.22 | $4.29 | $4.14 | $4.17 | $4.08 | 23,055,880 |
| 2019-02-20 | $4.10 | $4.35 | $4.07 | $4.20 | $4.11 | 26,834,190 |
| 2019-02-19 | $4.12 | $4.25 | $4.06 | $4.12 | $4.03 | 26,002,790 |
| 2019-02-18 | $4.06 | $4.13 | $4.02 | $4.13 | $4.04 | 20,762,520 |
| 2019-02-15 | $4.02 | $4.08 | $3.97 | $4.00 | $3.91 | 16,647,600 |
| 2019-02-14 | $4.09 | $4.23 | $4.04 | $4.06 | $3.97 | 22,316,260 |
| 2019-02-13 | $4.05 | $4.11 | $4.03 | $4.08 | $3.99 | 22,648,430 |
| 2019-02-12 | $3.99 | $4.10 | $3.97 | $4.10 | $4.01 | 24,159,160 |
| 2019-02-11 | $3.98 | $4.13 | $3.89 | $4.05 | $3.96 | 29,243,960 |
| 2019-02-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2019-02-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2019-02-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2019-02-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2019-02-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.86 | 0 |
| 2019-02-01 | $3.58 | $3.94 | $3.58 | $3.94 | $3.86 | 10,227,900 |
| 2019-01-31 | $3.62 | $3.70 | $3.55 | $3.58 | $3.50 | 8,180,800 |
| 2019-01-30 | $3.57 | $3.76 | $3.57 | $3.63 | $3.55 | 9,153,230 |
| 2019-01-29 | $3.67 | $3.69 | $3.53 | $3.59 | $3.51 | 7,338,600 |
| 2019-01-28 | $3.74 | $3.78 | $3.63 | $3.66 | $3.58 | 10,532,610 |
| 2019-01-25 | $3.86 | $3.87 | $3.71 | $3.72 | $3.64 | 12,594,390 |
| 2019-01-24 | $3.91 | $3.95 | $3.81 | $3.85 | $3.77 | 13,872,840 |
| 2019-01-23 | $3.80 | $3.95 | $3.78 | $3.94 | $3.86 | 17,642,850 |
| 2019-01-22 | $3.86 | $3.88 | $3.75 | $3.82 | $3.74 | 10,244,140 |
| 2019-01-21 | $3.88 | $3.93 | $3.84 | $3.85 | $3.77 | 11,522,100 |
| 2019-01-18 | $3.95 | $3.95 | $3.82 | $3.85 | $3.77 | 12,656,690 |
| 2019-01-17 | $3.97 | $4.04 | $3.89 | $3.90 | $3.82 | 20,126,930 |
| 2019-01-16 | $4.12 | $4.20 | $3.98 | $3.99 | $3.90 | 26,929,640 |
| 2019-01-15 | $3.98 | $4.25 | $3.96 | $4.09 | $4.00 | 41,382,380 |
| 2019-01-14 | $4.70 | $4.73 | $4.06 | $4.09 | $4.00 | 76,782,220 |
| 2019-01-11 | $4.34 | $4.44 | $4.32 | $4.44 | $4.35 | 25,979,940 |
| 2019-01-10 | $3.67 | $4.04 | $3.62 | $4.04 | $3.95 | 39,496,130 |
| 2019-01-09 | $3.68 | $3.86 | $3.66 | $3.67 | $3.59 | 13,999,100 |
| 2019-01-08 | $3.58 | $3.65 | $3.57 | $3.64 | $3.56 | 6,868,390 |
| 2019-01-07 | $3.56 | $3.62 | $3.53 | $3.58 | $3.50 | 6,709,120 |
| 2019-01-04 | $3.36 | $3.52 | $3.36 | $3.52 | $3.44 | 6,393,290 |
| 2019-01-03 | $3.44 | $3.47 | $3.40 | $3.42 | $3.35 | 3,199,530 |
| 2019-01-02 | $3.41 | $3.46 | $3.39 | $3.41 | $3.34 | 4,465,800 |
| 2019-01-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.35 | 0 |
| 2018-12-31 | $3.42 | $3.42 | $3.42 | $3.42 | $3.35 | 0 |
| 2018-12-28 | $3.36 | $3.44 | $3.36 | $3.42 | $3.35 | 3,544,110 |
| 2018-12-27 | $3.55 | $3.55 | $3.36 | $3.36 | $3.29 | 5,100,970 |
| 2018-12-26 | $3.58 | $3.58 | $3.58 | $3.58 | $3.50 | 0 |
| 2018-12-25 | $3.58 | $3.58 | $3.58 | $3.58 | $3.50 | 0 |
| 2018-12-24 | $3.55 | $3.60 | $3.51 | $3.58 | $3.50 | 4,305,800 |
| 2018-12-21 | $3.58 | $3.60 | $3.47 | $3.53 | $3.45 | 5,932,780 |
| 2018-12-20 | $3.58 | $3.63 | $3.55 | $3.61 | $3.53 | 3,937,160 |
| 2018-12-19 | $3.68 | $3.69 | $3.58 | $3.58 | $3.50 | 4,974,340 |
| 2018-12-18 | $3.69 | $3.73 | $3.62 | $3.66 | $3.58 | 6,897,960 |
| 2018-12-17 | $3.74 | $3.75 | $3.66 | $3.72 | $3.64 | 6,590,200 |
| 2018-12-14 | $3.85 | $3.86 | $3.72 | $3.73 | $3.65 | 8,908,400 |
| 2018-12-13 | $3.94 | $3.94 | $3.82 | $3.87 | $3.79 | 9,754,660 |
| 2018-12-12 | $3.90 | $3.97 | $3.86 | $3.88 | $3.80 | 8,821,260 |
| 2018-12-11 | $3.87 | $3.90 | $3.84 | $3.89 | $3.81 | 5,573,200 |
| 2018-12-10 | $3.91 | $3.92 | $3.81 | $3.86 | $3.78 | 10,396,900 |
| 2018-12-07 | $4.02 | $4.05 | $3.93 | $3.93 | $3.85 | 11,181,400 |
| 2018-12-06 | $4.01 | $4.11 | $3.96 | $3.96 | $3.88 | 18,868,680 |
| 2018-12-05 | $3.95 | $4.13 | $3.90 | $4.07 | $3.98 | 26,484,390 |
| 2018-12-04 | $4.00 | $4.07 | $3.95 | $4.01 | $3.92 | 16,177,950 |
| 2018-12-03 | $3.85 | $3.99 | $3.82 | $3.98 | $3.90 | 18,810,310 |
| 2018-11-30 | $3.73 | $3.77 | $3.60 | $3.75 | $3.67 | 7,609,100 |
| 2018-11-29 | $3.91 | $3.94 | $3.72 | $3.74 | $3.66 | 9,704,240 |
| 2018-11-28 | $3.86 | $3.92 | $3.70 | $3.87 | $3.79 | 9,635,480 |
| 2018-11-27 | $3.96 | $3.98 | $3.82 | $3.89 | $3.81 | 13,165,900 |
| 2018-11-26 | $3.71 | $3.96 | $3.71 | $3.90 | $3.82 | 19,298,470 |
| 2018-11-23 | $4.01 | $4.01 | $3.70 | $3.71 | $3.63 | 16,172,440 |
| 2018-11-22 | $3.98 | $4.08 | $3.95 | $4.00 | $3.91 | 11,998,860 |
| 2018-11-21 | $3.82 | $3.98 | $3.82 | $3.97 | $3.89 | 12,648,800 |
| 2018-11-20 | $4.06 | $4.08 | $3.82 | $3.88 | $3.80 | 18,266,940 |
| 2018-11-19 | $3.96 | $4.15 | $3.96 | $4.11 | $4.02 | 21,515,020 |
| 2018-11-16 | $3.89 | $4.04 | $3.86 | $3.99 | $3.90 | 20,332,660 |
| 2018-11-15 | $3.87 | $4.03 | $3.86 | $3.90 | $3.82 | 15,436,450 |
| 2018-11-14 | $3.89 | $3.95 | $3.82 | $3.84 | $3.76 | 15,010,110 |
| 2018-11-13 | $3.75 | $3.94 | $3.70 | $3.88 | $3.80 | 23,212,470 |
| 2018-11-12 | $3.58 | $3.88 | $3.53 | $3.76 | $3.68 | 18,967,040 |
| 2018-11-09 | $3.53 | $3.60 | $3.52 | $3.56 | $3.48 | 6,420,700 |
| 2018-11-08 | $3.66 | $3.67 | $3.54 | $3.55 | $3.47 | 7,281,520 |
| 2018-11-07 | $3.64 | $3.66 | $3.59 | $3.63 | $3.55 | 9,046,700 |
| 2018-11-06 | $3.55 | $3.68 | $3.52 | $3.67 | $3.59 | 12,114,500 |
| 2018-11-05 | $3.53 | $3.65 | $3.52 | $3.59 | $3.51 | 9,139,990 |
| 2018-11-02 | $3.50 | $3.58 | $3.48 | $3.56 | $3.48 | 11,070,700 |
| 2018-11-01 | $3.54 | $3.57 | $3.46 | $3.47 | $3.40 | 11,333,750 |
| 2018-10-31 | $3.53 | $3.55 | $3.46 | $3.53 | $3.45 | 8,448,400 |
| 2018-10-30 | $3.42 | $3.54 | $3.37 | $3.50 | $3.43 | 8,411,580 |
| 2018-10-29 | $3.36 | $3.46 | $3.36 | $3.42 | $3.35 | 4,267,700 |
| 2018-10-26 | $3.38 | $3.43 | $3.35 | $3.40 | $3.33 | 3,861,500 |
| 2018-10-25 | $3.33 | $3.39 | $3.28 | $3.36 | $3.29 | 5,591,680 |
| 2018-10-24 | $3.35 | $3.47 | $3.35 | $3.40 | $3.33 | 5,026,500 |
| 2018-10-23 | $3.45 | $3.45 | $3.37 | $3.39 | $3.32 | 5,135,860 |
| 2018-10-22 | $3.31 | $3.49 | $3.31 | $3.44 | $3.37 | 7,525,620 |
| 2018-10-19 | $3.22 | $3.35 | $3.19 | $3.31 | $3.24 | 3,898,900 |
| 2018-10-18 | $3.28 | $3.30 | $3.23 | $3.25 | $3.18 | 3,263,360 |
| 2018-10-17 | $3.28 | $3.41 | $3.23 | $3.32 | $3.25 | 3,706,190 |
| 2018-10-16 | $3.36 | $3.41 | $3.23 | $3.26 | $3.19 | 3,283,600 |
| 2018-10-15 | $3.39 | $3.42 | $3.35 | $3.37 | $3.30 | 2,640,730 |
| 2018-10-12 | $3.37 | $3.39 | $3.16 | $3.37 | $3.30 | 7,581,000 |
| 2018-10-11 | $3.41 | $3.59 | $3.37 | $3.41 | $3.34 | 10,422,590 |
| 2018-10-10 | $3.71 | $3.79 | $3.71 | $3.74 | $3.66 | 3,301,350 |
| 2018-10-09 | $3.72 | $3.76 | $3.70 | $3.74 | $3.66 | 2,622,900 |
| 2018-10-08 | $3.80 | $3.81 | $3.69 | $3.71 | $3.63 | 6,357,100 |
| 2018-10-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.77 | 0 |
| 2018-10-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.77 | 0 |
| 2018-10-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.77 | 0 |
| 2018-10-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.77 | 0 |
| 2018-10-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.77 | 0 |
| 2018-09-28 | $3.83 | $3.86 | $3.81 | $3.85 | $3.77 | 3,912,440 |
| 2018-09-27 | $3.87 | $3.89 | $3.79 | $3.80 | $3.72 | 5,835,200 |
| 2018-09-26 | $3.87 | $3.91 | $3.86 | $3.87 | $3.79 | 5,837,550 |
| 2018-09-25 | $3.86 | $3.89 | $3.76 | $3.88 | $3.80 | 6,959,730 |
| 2018-09-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.82 | 0 |
| 2018-09-21 | $3.91 | $3.92 | $3.84 | $3.90 | $3.82 | 8,573,260 |
| 2018-09-20 | $3.88 | $3.95 | $3.86 | $3.91 | $3.83 | 10,047,500 |
| 2018-09-19 | $3.75 | $3.96 | $3.74 | $3.88 | $3.80 | 11,794,750 |
| 2018-09-18 | $3.70 | $3.79 | $3.68 | $3.76 | $3.68 | 6,197,210 |
| 2018-09-17 | $3.79 | $3.82 | $3.70 | $3.72 | $3.64 | 8,642,300 |
| 2018-09-14 | $3.83 | $4.07 | $3.80 | $3.87 | $3.79 | 16,274,800 |
| 2018-09-13 | $3.80 | $3.83 | $3.73 | $3.78 | $3.70 | 4,952,320 |
| 2018-09-12 | $3.73 | $3.82 | $3.71 | $3.75 | $3.67 | 5,647,210 |
| 2018-09-11 | $3.70 | $3.77 | $3.68 | $3.73 | $3.65 | 4,152,120 |
| 2018-09-10 | $3.81 | $3.81 | $3.68 | $3.71 | $3.63 | 4,895,960 |
| 2018-09-07 | $3.82 | $3.87 | $3.77 | $3.79 | $3.71 | 6,136,080 |
| 2018-09-06 | $3.82 | $3.88 | $3.78 | $3.78 | $3.70 | 6,518,040 |
| 2018-09-05 | $3.88 | $3.93 | $3.85 | $3.85 | $3.77 | 15,129,550 |
| 2018-09-04 | $3.70 | $4.10 | $3.70 | $4.00 | $3.91 | 26,402,570 |
| 2018-09-03 | $3.75 | $3.80 | $3.66 | $3.73 | $3.65 | 3,925,330 |
| 2018-08-31 | $3.77 | $3.84 | $3.70 | $3.79 | $3.71 | 4,351,280 |
| 2018-08-30 | $3.87 | $3.88 | $3.76 | $3.78 | $3.70 | 3,450,340 |
| 2018-08-29 | $3.88 | $3.89 | $3.84 | $3.86 | $3.78 | 2,975,340 |
| 2018-08-28 | $3.93 | $3.94 | $3.88 | $3.89 | $3.81 | 2,768,200 |
| 2018-08-27 | $3.88 | $3.93 | $3.86 | $3.92 | $3.84 | 3,467,640 |
| 2018-08-24 | $3.84 | $3.88 | $3.82 | $3.86 | $3.78 | 2,538,700 |
| 2018-08-23 | $3.83 | $3.88 | $3.82 | $3.84 | $3.76 | 2,543,740 |
| 2018-08-22 | $3.88 | $3.90 | $3.82 | $3.83 | $3.75 | 2,850,800 |
| 2018-08-21 | $3.87 | $3.93 | $3.86 | $3.89 | $3.81 | 3,053,140 |
| 2018-08-20 | $3.84 | $3.87 | $3.77 | $3.86 | $3.78 | 3,477,660 |
| 2018-08-17 | $3.91 | $3.93 | $3.78 | $3.81 | $3.73 | 4,586,800 |
| 2018-08-16 | $3.89 | $3.96 | $3.84 | $3.88 | $3.80 | 3,635,280 |
| 2018-08-15 | $4.02 | $4.02 | $3.91 | $3.92 | $3.84 | 4,148,100 |
| 2018-08-14 | $4.01 | $4.04 | $3.98 | $4.01 | $3.92 | 4,271,780 |
| 2018-08-13 | $3.96 | $4.03 | $3.92 | $4.03 | $3.94 | 5,190,400 |
| 2018-08-10 | $4.00 | $4.03 | $3.97 | $4.01 | $3.92 | 4,553,960 |
| 2018-08-09 | $3.91 | $4.05 | $3.90 | $4.02 | $3.93 | 6,236,760 |
| 2018-08-08 | $3.97 | $3.99 | $3.90 | $3.93 | $3.85 | 5,145,610 |
| 2018-08-07 | $3.88 | $3.96 | $3.84 | $3.96 | $3.88 | 4,781,780 |
| 2018-08-06 | $3.94 | $3.97 | $3.83 | $3.85 | $3.77 | 4,675,980 |
| 2018-08-03 | $3.98 | $4.02 | $3.92 | $3.93 | $3.85 | 4,751,500 |
| 2018-08-02 | $4.13 | $4.13 | $3.84 | $3.99 | $3.90 | 12,965,740 |
| 2018-08-01 | $4.26 | $4.36 | $4.14 | $4.15 | $4.06 | 8,380,080 |
| 2018-07-31 | $4.24 | $4.28 | $4.20 | $4.26 | $4.17 | 4,884,400 |
| 2018-07-30 | $4.37 | $4.37 | $4.18 | $4.25 | $4.16 | 9,299,410 |
| 2018-07-27 | $4.39 | $4.42 | $4.29 | $4.38 | $4.29 | 10,239,080 |
| 2018-07-26 | $4.26 | $4.42 | $4.25 | $4.38 | $4.29 | 18,884,260 |
| 2018-07-25 | $4.27 | $4.37 | $4.23 | $4.26 | $4.17 | 11,969,030 |
| 2018-07-24 | $4.14 | $4.51 | $4.10 | $4.29 | $4.20 | 21,199,460 |
| 2018-07-23 | $4.07 | $4.15 | $4.05 | $4.13 | $4.04 | 5,925,940 |
| 2018-07-20 | $4.04 | $4.11 | $4.01 | $4.09 | $4.00 | 6,721,160 |
| 2018-07-19 | $4.12 | $4.13 | $4.03 | $4.08 | $3.99 | 6,546,800 |
| 2018-07-18 | $4.20 | $4.24 | $4.11 | $4.12 | $4.03 | 7,997,710 |
| 2018-07-17 | $4.07 | $4.22 | $4.07 | $4.18 | $4.09 | 7,017,100 |
| 2018-07-16 | $4.15 | $4.15 | $4.07 | $4.10 | $4.01 | 4,842,900 |
| 2018-07-13 | $4.14 | $4.17 | $4.08 | $4.15 | $4.06 | 6,314,020 |
| 2018-07-12 | $4.01 | $4.15 | $4.01 | $4.13 | $4.04 | 6,826,130 |
| 2018-07-11 | $4.14 | $4.15 | $3.94 | $4.01 | $3.92 | 9,531,050 |
| 2018-07-10 | $4.13 | $4.24 | $4.11 | $4.19 | $4.10 | 5,842,580 |
| 2018-07-09 | $4.12 | $4.16 | $4.06 | $4.15 | $4.06 | 5,315,260 |
| 2018-07-06 | $4.01 | $4.15 | $4.00 | $4.09 | $4.00 | 6,657,090 |
| 2018-07-05 | $4.23 | $4.23 | $4.03 | $4.04 | $3.95 | 6,403,830 |
| 2018-07-04 | $4.25 | $4.30 | $4.16 | $4.21 | $4.12 | 6,183,950 |
| 2018-07-03 | $4.21 | $4.28 | $4.16 | $4.27 | $4.18 | 8,170,740 |
| 2018-07-02 | $4.18 | $4.27 | $4.15 | $4.18 | $4.09 | 9,092,560 |
| 2018-06-29 | $4.06 | $4.21 | $4.06 | $4.20 | $4.11 | 8,050,720 |
| 2018-06-28 | $4.15 | $4.24 | $4.04 | $4.04 | $3.95 | 5,901,950 |
| 2018-06-27 | $4.23 | $4.25 | $4.10 | $4.13 | $4.04 | 10,071,900 |
| 2018-06-26 | $4.00 | $4.43 | $3.94 | $4.27 | $4.18 | 15,652,350 |
| 2018-06-25 | $4.02 | $4.12 | $4.02 | $4.03 | $3.94 | 6,374,930 |
| 2018-06-22 | $3.86 | $4.01 | $3.78 | $4.00 | $3.91 | 8,289,800 |
| 2018-06-21 | $4.12 | $4.12 | $3.85 | $3.87 | $3.79 | 8,533,300 |
| 2018-06-20 | $4.08 | $4.15 | $4.02 | $4.09 | $4.00 | 7,456,060 |
| 2018-06-19 | $4.40 | $4.40 | $4.05 | $4.05 | $3.96 | 12,627,360 |
| 2018-06-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2018-06-15 | $4.74 | $4.78 | $4.47 | $4.50 | $4.40 | 8,553,540 |
| 2018-06-14 | $4.80 | $4.84 | $4.72 | $4.74 | $4.64 | 4,491,600 |
| 2018-06-13 | $4.98 | $4.98 | $4.79 | $4.80 | $4.70 | 5,582,400 |
| 2018-06-12 | $4.93 | $4.99 | $4.86 | $4.96 | $4.85 | 4,785,770 |
| 2018-06-11 | $4.97 | $4.99 | $4.90 | $4.91 | $4.81 | 3,989,610 |
| 2018-06-08 | $5.11 | $5.11 | $4.93 | $4.96 | $4.85 | 7,481,990 |
| 2018-06-07 | $5.20 | $5.21 | $5.10 | $5.10 | $4.99 | 4,261,020 |
| 2018-06-06 | $5.22 | $5.22 | $5.15 | $5.17 | $5.06 | 4,567,660 |
| 2018-06-05 | $5.13 | $5.23 | $5.12 | $5.23 | $5.12 | 4,825,440 |
| 2018-06-04 | $5.16 | $5.19 | $5.11 | $5.12 | $5.01 | 3,347,290 |
| 2018-06-01 | $5.14 | $5.20 | $5.09 | $5.14 | $5.03 | 5,435,660 |
| 2018-05-31 | $5.18 | $5.25 | $5.13 | $5.17 | $5.06 | 7,068,500 |
| 2018-05-30 | $5.49 | $5.49 | $5.07 | $5.13 | $5.02 | 10,405,240 |
| 2018-05-29 | $5.63 | $5.63 | $5.52 | $5.52 | $5.40 | 5,419,610 |
| 2018-05-28 | $5.67 | $5.70 | $5.53 | $5.62 | $5.50 | 7,716,930 |
| 2018-05-25 | $5.68 | $5.76 | $5.66 | $5.67 | $5.55 | 7,766,300 |
| 2018-05-24 | $5.81 | $5.84 | $5.68 | $5.71 | $5.59 | 12,447,220 |
| 2018-05-23 | $5.68 | $6.16 | $5.65 | $5.85 | $5.73 | 22,767,910 |
| 2018-05-22 | $5.73 | $5.76 | $5.68 | $5.69 | $5.57 | 8,611,050 |
| 2018-05-21 | $5.76 | $5.83 | $5.71 | $5.74 | $5.62 | 10,083,270 |
| 2018-05-18 | $5.64 | $5.70 | $5.62 | $5.69 | $5.57 | 5,007,380 |
| 2018-05-17 | $5.66 | $5.74 | $5.64 | $5.64 | $5.52 | 5,491,210 |
| 2018-05-16 | $5.81 | $5.84 | $5.68 | $5.68 | $5.56 | 8,871,800 |
| 2018-05-15 | $5.84 | $5.88 | $5.76 | $5.86 | $5.74 | 6,701,860 |
| 2018-05-14 | $5.82 | $5.93 | $5.78 | $5.80 | $5.68 | 7,815,990 |
| 2018-05-11 | $6.14 | $6.17 | $5.91 | $5.91 | $5.78 | 12,404,380 |
| 2018-05-10 | $5.94 | $6.16 | $5.93 | $6.14 | $5.98 | 16,131,310 |
| 2018-05-09 | $5.85 | $6.20 | $5.84 | $5.99 | $5.83 | 15,462,100 |
| 2018-05-08 | $5.90 | $5.94 | $5.82 | $5.88 | $5.73 | 9,890,260 |
| 2018-05-07 | $5.78 | $5.91 | $5.73 | $5.91 | $5.75 | 10,874,660 |
| 2018-05-04 | $5.69 | $5.76 | $5.64 | $5.75 | $5.60 | 8,507,540 |
| 2018-05-03 | $5.61 | $5.68 | $5.48 | $5.68 | $5.53 | 8,393,530 |
| 2018-05-02 | $5.57 | $5.67 | $5.54 | $5.60 | $5.45 | 5,846,700 |
| 2018-05-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.42 | 0 |
| 2018-04-30 | $5.57 | $5.57 | $5.57 | $5.57 | $5.42 | 0 |
| 2018-04-27 | $5.55 | $5.61 | $5.55 | $5.57 | $5.42 | 6,020,360 |
| 2018-04-26 | $5.70 | $5.78 | $5.50 | $5.52 | $5.38 | 9,000,120 |
| 2018-04-25 | $5.67 | $5.79 | $5.65 | $5.68 | $5.53 | 9,391,300 |
| 2018-04-24 | $5.60 | $5.73 | $5.57 | $5.72 | $5.57 | 9,510,080 |
| 2018-04-23 | $5.79 | $5.84 | $5.48 | $5.62 | $5.47 | 14,244,770 |
| 2018-04-20 | $5.93 | $5.97 | $5.78 | $5.79 | $5.64 | 7,709,760 |
| 2018-04-19 | $6.01 | $6.03 | $5.93 | $5.97 | $5.81 | 7,635,620 |
| 2018-04-18 | $5.97 | $6.06 | $5.79 | $6.01 | $5.85 | 8,010,580 |
| 2018-04-17 | $6.12 | $6.16 | $5.88 | $5.90 | $5.75 | 7,981,180 |
| 2018-04-16 | $6.14 | $6.22 | $6.02 | $6.09 | $5.93 | 7,865,310 |
| 2018-04-13 | $6.23 | $6.29 | $6.16 | $6.17 | $6.01 | 6,213,420 |
| 2018-04-12 | $6.29 | $6.32 | $6.18 | $6.18 | $6.02 | 7,476,890 |
| 2018-04-11 | $6.37 | $6.37 | $6.27 | $6.29 | $6.12 | 7,574,480 |
| 2018-04-10 | $6.27 | $6.38 | $6.18 | $6.29 | $6.12 | 10,009,450 |
| 2018-04-09 | $6.21 | $6.33 | $6.13 | $6.25 | $6.09 | 8,025,030 |
| 2018-04-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.07 | 0 |
| 2018-04-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.07 | 0 |
| 2018-04-04 | $6.37 | $6.56 | $6.20 | $6.23 | $6.07 | 10,521,400 |
| 2018-04-03 | $6.40 | $6.40 | $6.19 | $6.31 | $6.14 | 14,843,420 |
| 2018-04-02 | $6.54 | $6.65 | $6.43 | $6.48 | $6.31 | 16,347,120 |
| 2018-03-30 | $6.49 | $6.62 | $6.41 | $6.57 | $6.40 | 20,116,900 |
| 2018-03-29 | $6.28 | $6.50 | $6.26 | $6.48 | $6.31 | 14,624,980 |
| 2018-03-28 | $6.20 | $6.49 | $6.15 | $6.28 | $6.12 | 11,630,940 |
| 2018-03-27 | $6.25 | $6.44 | $6.23 | $6.27 | $6.11 | 13,857,540 |
| 2018-03-26 | $5.96 | $6.20 | $5.85 | $6.16 | $6.00 | 14,519,830 |
| 2018-03-23 | $6.54 | $6.64 | $6.21 | $6.21 | $6.05 | 26,515,630 |
| 2018-03-22 | $6.88 | $7.01 | $6.81 | $6.90 | $6.72 | 29,964,850 |
| 2018-03-21 | $6.58 | $7.24 | $6.58 | $7.00 | $6.82 | 50,867,930 |
| 2018-03-20 | $6.60 | $6.62 | $6.46 | $6.58 | $6.41 | 9,495,490 |
| 2018-03-19 | $6.56 | $6.74 | $6.49 | $6.67 | $6.49 | 9,749,100 |
| 2018-03-16 | $6.57 | $6.70 | $6.53 | $6.57 | $6.40 | 8,414,580 |
| 2018-03-15 | $6.58 | $6.74 | $6.44 | $6.62 | $6.45 | 13,580,140 |
| 2018-03-14 | $6.77 | $6.83 | $6.59 | $6.60 | $6.43 | 14,049,180 |
| 2018-03-13 | $6.78 | $7.08 | $6.68 | $6.83 | $6.65 | 22,706,210 |
| 2018-03-12 | $6.63 | $6.88 | $6.62 | $6.78 | $6.60 | 17,884,990 |
| 2018-03-09 | $6.40 | $6.78 | $6.40 | $6.65 | $6.48 | 19,075,590 |
| 2018-03-08 | $6.30 | $6.59 | $6.29 | $6.44 | $6.27 | 14,517,640 |
| 2018-03-07 | $6.43 | $6.47 | $6.32 | $6.34 | $6.17 | 7,848,280 |
| 2018-03-06 | $6.38 | $6.48 | $6.36 | $6.43 | $6.26 | 9,917,420 |
| 2018-03-05 | $6.31 | $6.38 | $6.26 | $6.38 | $6.21 | 6,847,150 |
| 2018-03-02 | $6.45 | $6.49 | $6.32 | $6.34 | $6.17 | 10,063,140 |
| 2018-03-01 | $6.25 | $6.49 | $6.23 | $6.48 | $6.31 | 12,735,520 |
| 2018-02-28 | $6.30 | $6.43 | $6.23 | $6.29 | $6.12 | 9,990,210 |
| 2018-02-27 | $6.31 | $6.46 | $6.24 | $6.36 | $6.19 | 11,440,570 |
| 2018-02-26 | $6.10 | $6.30 | $6.10 | $6.29 | $6.12 | 11,325,550 |
| 2018-02-23 | $6.09 | $6.17 | $6.05 | $6.10 | $5.94 | 6,005,450 |
| 2018-02-22 | $6.11 | $6.14 | $6.02 | $6.09 | $5.93 | 5,463,320 |
| 2018-02-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-02-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-02-19 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-02-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-02-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-02-14 | $6.02 | $6.03 | $5.90 | $6.00 | $5.84 | 4,305,400 |
| 2018-02-13 | $6.00 | $6.13 | $5.97 | $5.97 | $5.81 | 7,565,690 |
| 2018-02-12 | $5.79 | $6.05 | $5.79 | $5.98 | $5.82 | 7,852,360 |
| 2018-02-09 | $5.80 | $5.99 | $5.70 | $5.79 | $5.64 | 9,623,180 |
| 2018-02-08 | $5.83 | $6.05 | $5.82 | $6.01 | $5.85 | 6,761,730 |
| 2018-02-07 | $6.02 | $6.07 | $5.65 | $5.90 | $5.75 | 10,251,200 |
| 2018-02-06 | $6.36 | $6.43 | $5.84 | $5.85 | $5.70 | 16,235,970 |
| 2018-02-05 | $6.45 | $6.59 | $6.41 | $6.49 | $6.32 | 6,011,650 |
| 2018-02-02 | $6.73 | $6.80 | $6.32 | $6.59 | $6.42 | 9,700,720 |
| 2018-02-01 | $7.00 | $7.08 | $6.72 | $6.73 | $6.55 | 13,745,100 |
| 2018-01-31 | $7.38 | $7.42 | $7.02 | $7.05 | $6.86 | 15,949,070 |
| 2018-01-30 | $7.26 | $7.43 | $7.24 | $7.42 | $7.23 | 11,687,680 |
| 2018-01-29 | $7.30 | $7.43 | $7.22 | $7.27 | $7.08 | 10,829,040 |
| 2018-01-26 | $7.30 | $7.52 | $7.26 | $7.36 | $7.17 | 16,383,820 |
| 2018-01-25 | $7.37 | $7.54 | $7.26 | $7.28 | $7.09 | 21,627,500 |
| 2018-01-24 | $7.34 | $7.64 | $7.25 | $7.48 | $7.28 | 31,198,700 |
| 2018-01-23 | $7.65 | $7.72 | $7.33 | $7.45 | $7.25 | 40,892,010 |
| 2018-01-22 | $6.86 | $7.55 | $6.75 | $7.55 | $7.35 | 38,042,010 |
| 2018-01-19 | $6.90 | $6.97 | $6.84 | $6.86 | $6.68 | 5,945,810 |
| 2018-01-18 | $6.82 | $6.98 | $6.82 | $6.88 | $6.70 | 6,177,770 |
| 2018-01-17 | $6.84 | $6.92 | $6.71 | $6.86 | $6.68 | 9,720,790 |
| 2018-01-16 | $6.88 | $6.97 | $6.85 | $6.90 | $6.72 | 8,854,160 |
| 2018-01-15 | $7.17 | $7.17 | $6.80 | $6.90 | $6.72 | 12,048,810 |
| 2018-01-12 | $7.18 | $7.22 | $7.16 | $7.17 | $6.98 | 5,521,340 |
| 2018-01-11 | $7.13 | $7.24 | $7.12 | $7.21 | $7.02 | 8,021,290 |
| 2018-01-10 | $7.23 | $7.23 | $7.10 | $7.16 | $6.97 | 8,417,420 |
| 2018-01-09 | $7.37 | $7.38 | $7.20 | $7.25 | $7.06 | 12,111,410 |
| 2018-01-08 | $7.65 | $7.65 | $7.31 | $7.42 | $7.23 | 14,184,880 |
| 2018-01-05 | $7.37 | $7.39 | $7.30 | $7.32 | $7.13 | 7,267,970 |
| 2018-01-04 | $7.40 | $7.44 | $7.31 | $7.35 | $7.16 | 11,365,600 |
| 2018-01-03 | $7.39 | $7.54 | $7.30 | $7.45 | $7.25 | 15,470,940 |
| 2018-01-02 | $7.34 | $7.42 | $7.29 | $7.35 | $7.16 | 7,523,000 |
| 2018-01-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.14 | 0 |
| 2017-12-29 | $7.27 | $7.38 | $7.24 | $7.33 | $7.14 | 7,975,700 |
| 2017-12-28 | $7.20 | $7.34 | $7.15 | $7.27 | $7.08 | 12,875,580 |
| 2017-12-27 | $7.15 | $7.22 | $7.08 | $7.18 | $6.99 | 9,886,580 |
| 2017-12-26 | $7.06 | $7.17 | $7.06 | $7.15 | $6.96 | 5,578,650 |
| 2017-12-25 | $7.13 | $7.18 | $7.07 | $7.10 | $6.91 | 6,584,990 |
| 2017-12-22 | $7.27 | $7.27 | $7.13 | $7.16 | $6.97 | 6,103,880 |
| 2017-12-21 | $7.29 | $7.31 | $7.11 | $7.22 | $7.03 | 8,878,540 |
| 2017-12-20 | $7.40 | $7.42 | $7.31 | $7.31 | $7.12 | 10,640,520 |
| 2017-12-19 | $7.28 | $7.56 | $7.27 | $7.48 | $7.28 | 19,812,330 |
| 2017-12-18 | $7.11 | $7.27 | $7.07 | $7.27 | $7.08 | 12,404,780 |
| 2017-12-15 | $7.16 | $7.24 | $7.10 | $7.11 | $6.92 | 7,388,100 |
| 2017-12-14 | $7.24 | $7.27 | $7.14 | $7.16 | $6.97 | 5,696,460 |
| 2017-12-13 | $7.12 | $7.25 | $7.12 | $7.24 | $7.05 | 5,321,900 |
| 2017-12-12 | $7.34 | $7.36 | $7.16 | $7.17 | $6.98 | 7,167,390 |
| 2017-12-11 | $7.29 | $7.41 | $7.27 | $7.33 | $7.14 | 7,802,900 |
| 2017-12-08 | $7.13 | $7.32 | $7.12 | $7.29 | $7.10 | 7,432,140 |
| 2017-12-07 | $7.15 | $7.25 | $7.13 | $7.13 | $6.94 | 6,197,640 |
| 2017-12-06 | $7.05 | $7.20 | $7.02 | $7.19 | $7.00 | 8,222,520 |
| 2017-12-05 | $7.39 | $7.43 | $7.03 | $7.06 | $6.87 | 12,329,990 |
| 2017-12-04 | $7.59 | $7.66 | $7.36 | $7.40 | $7.21 | 9,274,960 |
| 2017-12-01 | $7.52 | $7.64 | $7.44 | $7.60 | $7.40 | 7,760,220 |
| 2017-11-30 | $7.66 | $7.72 | $7.50 | $7.51 | $7.31 | 10,252,470 |
| 2017-11-29 | $7.50 | $7.70 | $7.41 | $7.68 | $7.48 | 13,568,790 |
| 2017-11-28 | $7.36 | $7.52 | $7.36 | $7.50 | $7.30 | 8,779,940 |
| 2017-11-27 | $7.42 | $7.49 | $7.34 | $7.39 | $7.20 | 6,467,460 |
| 2017-11-24 | $7.33 | $7.48 | $7.31 | $7.41 | $7.22 | 7,300,560 |
| 2017-11-23 | $7.59 | $7.60 | $7.37 | $7.38 | $7.19 | 9,342,080 |
| 2017-11-22 | $7.58 | $7.68 | $7.48 | $7.55 | $7.35 | 8,690,260 |
| 2017-11-21 | $7.73 | $7.81 | $7.56 | $7.63 | $7.43 | 9,411,880 |
| 2017-11-20 | $7.51 | $7.70 | $7.30 | $7.68 | $7.48 | 10,365,220 |
| 2017-11-17 | $7.90 | $7.96 | $7.47 | $7.50 | $7.30 | 17,356,700 |
| 2017-11-16 | $8.07 | $8.10 | $7.90 | $7.90 | $7.69 | 11,279,740 |
| 2017-11-15 | $8.22 | $8.23 | $8.00 | $8.06 | $7.85 | 11,039,480 |
| 2017-11-14 | $8.17 | $8.32 | $8.15 | $8.22 | $8.00 | 10,842,000 |
| 2017-11-13 | $8.40 | $8.50 | $8.13 | $8.23 | $8.01 | 16,116,270 |
| 2017-11-10 | $8.57 | $8.57 | $8.42 | $8.44 | $8.22 | 12,249,450 |
| 2017-11-09 | $8.56 | $8.65 | $8.51 | $8.60 | $8.37 | 11,343,140 |
| 2017-11-08 | $8.45 | $8.65 | $8.45 | $8.50 | $8.28 | 11,944,800 |
| 2017-11-07 | $8.39 | $8.55 | $8.33 | $8.48 | $8.26 | 11,960,880 |
| 2017-11-06 | $8.25 | $8.48 | $8.21 | $8.43 | $8.21 | 9,783,050 |
| 2017-11-03 | $8.28 | $8.35 | $8.15 | $8.25 | $8.03 | 11,041,140 |
| 2017-11-02 | $8.47 | $8.53 | $8.26 | $8.26 | $8.04 | 13,430,520 |
| 2017-11-01 | $8.60 | $8.64 | $8.49 | $8.50 | $8.28 | 8,795,450 |
| 2017-10-31 | $8.38 | $8.64 | $8.38 | $8.58 | $8.35 | 10,950,350 |
| 2017-10-30 | $9.02 | $9.12 | $8.50 | $8.50 | $8.28 | 21,284,220 |
| 2017-10-27 | $9.37 | $9.43 | $9.10 | $9.11 | $8.87 | 12,868,560 |
| 2017-10-26 | $9.27 | $9.49 | $9.18 | $9.34 | $9.09 | 17,637,450 |
| 2017-10-25 | $9.18 | $9.30 | $9.10 | $9.28 | $9.04 | 12,469,630 |
| 2017-10-24 | $9.29 | $9.29 | $9.01 | $9.16 | $8.92 | 11,809,190 |
| 2017-10-23 | $9.37 | $9.38 | $9.21 | $9.32 | $9.08 | 11,495,090 |
| 2017-10-20 | $9.10 | $9.35 | $8.96 | $9.34 | $9.09 | 16,255,820 |
| 2017-10-19 | $9.17 | $9.24 | $8.83 | $9.03 | $8.79 | 17,649,830 |
| 2017-10-18 | $9.35 | $9.42 | $9.09 | $9.13 | $8.89 | 15,026,960 |
| 2017-10-17 | $9.39 | $9.40 | $9.28 | $9.31 | $9.07 | 12,871,800 |
| 2017-10-16 | $9.85 | $9.85 | $9.26 | $9.31 | $9.07 | 27,986,260 |
| 2017-10-13 | $9.78 | $9.95 | $9.67 | $9.88 | $9.62 | 18,720,620 |
| 2017-10-12 | $10.21 | $10.24 | $9.41 | $9.78 | $9.52 | 47,979,520 |
| 2017-10-11 | $10.70 | $10.75 | $10.21 | $10.25 | $9.98 | 37,507,310 |
| 2017-10-10 | $10.59 | $10.84 | $10.46 | $10.79 | $10.51 | 36,463,320 |
| 2017-10-09 | $10.40 | $10.77 | $10.30 | $10.67 | $10.39 | 50,909,010 |
| 2017-10-06 | $10.22 | $10.22 | $10.22 | $10.22 | $9.95 | 0 |
| 2017-10-05 | $10.22 | $10.22 | $10.22 | $10.22 | $9.95 | 0 |
| 2017-10-04 | $10.22 | $10.22 | $10.22 | $10.22 | $9.95 | 0 |
| 2017-10-03 | $10.22 | $10.22 | $10.22 | $10.22 | $9.95 | 0 |
| 2017-10-02 | $10.22 | $10.22 | $10.22 | $10.22 | $9.95 | 0 |
| 2017-09-29 | $10.03 | $10.25 | $10.00 | $10.22 | $9.95 | 29,822,800 |
| 2017-09-28 | $10.10 | $10.27 | $10.00 | $10.01 | $9.75 | 27,702,050 |
| 2017-09-27 | $10.16 | $10.33 | $10.03 | $10.15 | $9.88 | 36,828,440 |
| 2017-09-26 | $9.98 | $10.15 | $9.89 | $10.15 | $9.88 | 31,575,140 |
| 2017-09-25 | $10.26 | $10.50 | $9.82 | $9.92 | $9.66 | 42,098,770 |
| 2017-09-22 | $10.29 | $10.76 | $10.23 | $10.28 | $10.01 | 55,947,890 |
| 2017-09-21 | $11.33 | $11.33 | $10.24 | $10.45 | $10.18 | 98,110,670 |
| 2017-09-20 | $11.45 | $11.54 | $11.10 | $11.38 | $11.08 | 75,230,860 |
| 2017-09-19 | $11.92 | $11.94 | $11.21 | $11.72 | $11.41 | 104,593,910 |
| 2017-09-18 | $10.36 | $11.56 | $10.36 | $11.56 | $11.26 | 95,416,490 |
| 2017-09-15 | $9.77 | $10.78 | $9.66 | $10.51 | $10.23 | 86,513,580 |
| 2017-09-14 | $9.95 | $10.10 | $9.65 | $9.83 | $9.57 | 54,766,820 |
| 2017-09-13 | $9.27 | $10.20 | $9.15 | $9.98 | $9.72 | 84,883,510 |
| 2017-09-12 | $9.11 | $9.57 | $9.10 | $9.27 | $9.03 | 56,078,810 |
| 2017-09-11 | $9.00 | $9.15 | $8.86 | $9.12 | $8.88 | 25,845,000 |
| 2017-09-08 | $9.10 | $9.28 | $8.94 | $9.03 | $8.79 | 36,376,470 |
| 2017-09-07 | $8.94 | $9.30 | $8.86 | $9.14 | $8.90 | 57,745,730 |
| 2017-09-06 | $8.75 | $8.92 | $8.62 | $8.92 | $8.69 | 28,915,520 |
| 2017-09-05 | $8.80 | $9.06 | $8.77 | $8.77 | $8.54 | 38,144,800 |
| 2017-09-04 | $8.64 | $8.92 | $8.57 | $8.80 | $8.57 | 34,342,310 |
| 2017-09-01 | $8.63 | $8.68 | $8.51 | $8.63 | $8.40 | 21,844,750 |
| 2017-08-31 | $8.46 | $8.62 | $8.41 | $8.60 | $8.37 | 20,285,990 |
| 2017-08-30 | $8.52 | $8.62 | $8.45 | $8.46 | $8.24 | 14,843,610 |
| 2017-08-29 | $8.56 | $8.73 | $8.52 | $8.57 | $8.34 | 21,645,150 |
| 2017-08-28 | $8.42 | $8.64 | $8.40 | $8.56 | $8.34 | 22,724,180 |
| 2017-08-25 | $8.25 | $8.47 | $8.22 | $8.42 | $8.20 | 14,287,300 |
| 2017-08-24 | $8.42 | $8.48 | $8.24 | $8.26 | $8.04 | 14,421,280 |
| 2017-08-23 | $8.45 | $8.54 | $8.37 | $8.42 | $8.20 | 13,506,100 |
| 2017-08-22 | $8.68 | $8.70 | $8.41 | $8.48 | $8.26 | 22,323,130 |
| 2017-08-21 | $8.73 | $8.79 | $8.58 | $8.68 | $8.45 | 18,693,000 |
| 2017-08-18 | $8.57 | $8.76 | $8.52 | $8.71 | $8.48 | 25,671,160 |
| 2017-08-17 | $8.60 | $8.81 | $8.53 | $8.63 | $8.40 | 37,266,020 |
| 2017-08-16 | $8.28 | $8.75 | $8.20 | $8.70 | $8.47 | 51,547,940 |
| 2017-08-15 | $8.26 | $8.41 | $8.20 | $8.30 | $8.08 | 17,422,020 |
| 2017-08-14 | $8.08 | $8.32 | $8.04 | $8.26 | $8.04 | 20,994,230 |
| 2017-08-11 | $8.00 | $8.18 | $7.96 | $7.99 | $7.78 | 16,931,490 |
| 2017-08-10 | $8.27 | $8.32 | $8.07 | $8.10 | $7.89 | 16,351,760 |
| 2017-08-09 | $8.38 | $8.38 | $8.19 | $8.26 | $8.04 | 17,301,920 |
| 2017-08-08 | $8.23 | $8.45 | $8.11 | $8.40 | $8.18 | 25,304,880 |
| 2017-08-07 | $8.16 | $8.42 | $8.16 | $8.23 | $8.01 | 15,597,420 |
| 2017-08-04 | $8.46 | $8.55 | $8.18 | $8.19 | $7.97 | 24,343,220 |
| 2017-08-03 | $8.33 | $8.65 | $8.31 | $8.43 | $8.21 | 25,608,110 |
| 2017-08-02 | $8.61 | $8.61 | $8.32 | $8.43 | $8.21 | 27,451,420 |
| 2017-08-01 | $8.31 | $8.76 | $8.25 | $8.62 | $8.39 | 39,395,960 |
| 2017-07-31 | $8.05 | $8.66 | $8.03 | $8.32 | $8.10 | 39,751,130 |
| 2017-07-28 | $8.08 | $8.14 | $7.97 | $8.00 | $7.79 | 21,984,960 |
| 2017-07-27 | $7.68 | $8.18 | $7.63 | $8.14 | $7.93 | 35,710,370 |
| 2017-07-26 | $7.75 | $7.82 | $7.63 | $7.67 | $7.47 | 12,570,710 |
| 2017-07-25 | $7.65 | $7.85 | $7.55 | $7.74 | $7.54 | 20,096,490 |
| 2017-07-24 | $7.57 | $7.68 | $7.41 | $7.64 | $7.44 | 17,503,470 |
| 2017-07-21 | $7.60 | $7.70 | $7.53 | $7.54 | $7.34 | 10,958,680 |
| 2017-07-20 | $7.68 | $7.82 | $7.60 | $7.61 | $7.41 | 16,469,920 |
| 2017-07-19 | $7.57 | $7.70 | $7.51 | $7.68 | $7.48 | 14,895,900 |
| 2017-07-18 | $7.40 | $7.72 | $7.35 | $7.65 | $7.45 | 18,256,750 |
| 2017-07-17 | $8.20 | $8.28 | $7.48 | $7.48 | $7.28 | 25,505,170 |
| 2017-07-14 | $8.39 | $8.44 | $8.28 | $8.31 | $8.09 | 11,370,120 |
| 2017-07-13 | $8.46 | $8.49 | $8.33 | $8.39 | $8.17 | 12,845,390 |
| 2017-07-12 | $8.48 | $8.59 | $8.22 | $8.47 | $8.25 | 21,573,930 |
| 2017-07-11 | $8.65 | $8.76 | $8.50 | $8.54 | $8.32 | 18,668,960 |
| 2017-07-10 | $9.01 | $9.01 | $8.72 | $8.72 | $8.49 | 23,540,450 |
| 2017-07-07 | $9.05 | $9.08 | $8.99 | $9.02 | $8.78 | 20,011,360 |
| 2017-07-06 | $9.02 | $9.22 | $8.99 | $9.12 | $8.88 | 32,003,650 |
| 2017-07-05 | $9.00 | $9.04 | $8.82 | $9.03 | $8.79 | 21,617,790 |
| 2017-07-04 | $8.90 | $9.13 | $8.90 | $9.01 | $8.77 | 24,490,260 |
| 2017-07-03 | $8.83 | $8.95 | $8.83 | $8.93 | $8.70 | 12,314,030 |
| 2017-06-30 | $8.86 | $8.86 | $8.86 | $8.86 | $8.63 | 0 |
| 2017-06-29 | $8.86 | $8.86 | $8.86 | $8.86 | $8.63 | 0 |
| 2017-06-28 | $8.97 | $8.98 | $8.74 | $8.86 | $8.63 | 19,704,330 |
| 2017-06-27 | $8.93 | $9.20 | $8.93 | $9.01 | $8.77 | 27,014,720 |
| 2017-06-26 | $8.76 | $8.97 | $8.71 | $8.92 | $8.69 | 20,571,300 |
| 2017-06-23 | $8.71 | $8.88 | $8.52 | $8.79 | $8.56 | 22,756,840 |
| 2017-06-22 | $9.09 | $9.17 | $8.73 | $8.75 | $8.52 | 24,047,460 |
| 2017-06-21 | $9.18 | $9.20 | $8.92 | $9.08 | $8.84 | 24,240,250 |
| 2017-06-20 | $9.35 | $9.38 | $9.09 | $9.11 | $8.87 | 30,726,530 |
| 2017-06-19 | $9.16 | $9.39 | $9.15 | $9.28 | $9.04 | 24,698,680 |
| 2017-06-16 | $9.53 | $9.63 | $9.22 | $9.26 | $9.02 | 52,581,880 |
| 2017-06-15 | $8.89 | $9.68 | $8.81 | $9.56 | $9.31 | 81,351,840 |
| 2017-06-14 | $8.50 | $9.32 | $8.50 | $8.96 | $8.72 | 66,379,300 |
| 2017-06-13 | $8.23 | $8.83 | $8.22 | $8.55 | $8.33 | 33,036,720 |
| 2017-06-12 | $8.42 | $8.46 | $8.20 | $8.29 | $8.07 | 24,146,180 |
| 2017-06-09 | $8.52 | $8.59 | $8.32 | $8.55 | $8.33 | 28,065,370 |
| 2017-06-08 | $8.44 | $8.74 | $8.43 | $8.57 | $8.34 | 41,202,630 |
| 2017-06-07 | $8.14 | $8.66 | $8.11 | $8.52 | $8.30 | 40,591,480 |
| 2017-06-06 | $8.06 | $8.21 | $8.00 | $8.15 | $7.94 | 18,474,480 |
| 2017-06-05 | $8.11 | $8.27 | $8.04 | $8.06 | $7.85 | 19,817,180 |
| 2017-06-02 | $7.72 | $8.13 | $7.66 | $8.04 | $7.83 | 26,082,650 |
| 2017-06-01 | $8.47 | $8.48 | $7.77 | $7.81 | $7.60 | 32,104,900 |
| 2017-05-31 | $8.87 | $8.94 | $8.55 | $8.56 | $8.34 | 19,516,550 |
| 2017-05-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.48 | 0 |
| 2017-05-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.48 | 0 |
| 2017-05-26 | $8.74 | $8.88 | $8.65 | $8.71 | $8.48 | 22,434,990 |
| 2017-05-25 | $8.65 | $8.82 | $8.37 | $8.72 | $8.49 | 29,083,930 |
| 2017-05-24 | $8.49 | $8.70 | $8.27 | $8.66 | $8.43 | 25,766,210 |
| 2017-05-23 | $9.23 | $9.39 | $8.42 | $8.53 | $8.31 | 34,402,220 |
| 2017-05-22 | $9.79 | $9.83 | $9.23 | $9.30 | $9.06 | 36,622,620 |
| 2017-05-19 | $10.08 | $10.17 | $9.80 | $9.84 | $9.58 | 44,245,850 |
| 2017-05-18 | $9.68 | $10.87 | $9.60 | $10.22 | $9.95 | 73,973,920 |
| 2017-05-17 | $10.03 | $10.09 | $9.79 | $9.88 | $9.62 | 44,748,070 |
| 2017-05-16 | $9.60 | $10.10 | $9.34 | $10.01 | $9.75 | 54,246,960 |
| 2017-05-15 | $9.79 | $9.87 | $9.47 | $9.65 | $9.40 | 30,894,000 |
| 2017-05-12 | $9.65 | $9.84 | $9.43 | $9.65 | $9.40 | 32,635,930 |
| 2017-05-11 | $9.81 | $9.97 | $9.08 | $9.70 | $9.45 | 43,368,650 |
| 2017-05-10 | $10.20 | $10.44 | $9.81 | $9.90 | $9.64 | 42,478,620 |
| 2017-05-09 | $9.94 | $10.27 | $9.81 | $10.22 | $9.95 | 39,695,920 |
| 2017-05-08 | $11.00 | $11.16 | $10.04 | $10.05 | $9.79 | 56,317,940 |
| 2017-05-05 | $11.05 | $11.58 | $10.87 | $11.16 | $10.87 | 66,364,370 |
| 2017-05-04 | $11.09 | $11.33 | $10.73 | $11.10 | $10.81 | 54,956,970 |
| 2017-05-03 | $11.00 | $11.38 | $10.96 | $11.25 | $10.95 | 69,331,180 |
| 2017-05-02 | $10.91 | $11.28 | $10.80 | $10.94 | $10.65 | 51,168,280 |
| 2017-05-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.81 | 0 |
| 2017-04-28 | $11.18 | $11.39 | $10.94 | $11.10 | $10.81 | 83,701,750 |
| 2017-04-27 | $10.20 | $11.20 | $10.10 | $11.20 | $10.91 | 115,176,870 |
| 2017-04-26 | $10.01 | $10.18 | $9.91 | $10.18 | $9.91 | 39,446,250 |
| 2017-04-25 | $9.92 | $10.17 | $9.70 | $10.09 | $9.82 | 43,398,090 |
| 2017-04-24 | $10.10 | $10.36 | $9.81 | $9.87 | $9.61 | 46,860,100 |
| 2017-04-21 | $10.63 | $10.63 | $9.91 | $10.08 | $9.82 | 44,611,530 |
| 2017-04-20 | $10.94 | $11.00 | $10.34 | $10.61 | $10.33 | 47,657,810 |
| 2017-04-19 | $10.33 | $11.29 | $10.30 | $11.25 | $10.95 | 61,418,980 |
| 2017-04-18 | $10.50 | $10.63 | $10.20 | $10.29 | $10.02 | 23,936,820 |
| 2017-04-17 | $11.16 | $11.16 | $10.25 | $10.44 | $10.17 | 37,485,400 |
| 2017-04-14 | $11.55 | $11.79 | $11.25 | $11.34 | $11.04 | 26,161,160 |
| 2017-04-13 | $11.77 | $11.95 | $11.51 | $11.56 | $11.26 | 28,811,680 |
| 2017-04-12 | $12.10 | $12.36 | $11.59 | $11.66 | $11.35 | 40,853,530 |
| 2017-04-11 | $12.00 | $12.70 | $11.55 | $12.31 | $11.99 | 53,849,630 |
| 2017-04-10 | $13.29 | $13.30 | $12.73 | $12.73 | $12.40 | 31,520,370 |
| 2017-04-07 | $14.58 | $14.65 | $14.11 | $14.14 | $13.77 | 35,597,050 |
| 2017-04-06 | $14.73 | $15.03 | $14.60 | $14.61 | $14.23 | 33,501,350 |
| 2017-04-05 | $14.60 | $14.80 | $14.25 | $14.69 | $14.30 | 36,168,280 |
| 2017-04-04 | $15.01 | $15.01 | $15.01 | $15.01 | $14.62 | 0 |
| 2017-04-03 | $15.01 | $15.01 | $15.01 | $15.01 | $14.62 | 0 |
| 2017-03-31 | $14.40 | $15.39 | $14.02 | $15.01 | $14.62 | 55,124,020 |
| 2017-03-30 | $15.84 | $16.00 | $14.60 | $14.73 | $14.34 | 59,905,200 |
| 2017-03-29 | $16.64 | $16.85 | $16.00 | $16.05 | $15.63 | 53,597,570 |
| 2017-03-28 | $16.01 | $16.84 | $15.91 | $16.80 | $16.36 | 70,239,150 |
| 2017-03-27 | $15.89 | $16.47 | $15.71 | $16.24 | $15.81 | 57,854,560 |
| 2017-03-24 | $16.29 | $16.36 | $15.71 | $15.82 | $15.40 | 57,774,370 |
| 2017-03-23 | $17.41 | $17.45 | $16.00 | $16.24 | $15.81 | 86,055,480 |
| 2017-03-22 | $17.30 | $17.62 | $17.09 | $17.38 | $16.92 | 52,266,840 |
| 2017-03-21 | $17.42 | $17.75 | $16.91 | $17.56 | $17.10 | 78,479,470 |
| 2017-03-20 | $18.36 | $18.47 | $16.94 | $17.36 | $16.90 | 98,793,700 |
| 2017-03-17 | $19.20 | $20.16 | $18.74 | $18.82 | $18.33 | 122,929,670 |
| 2017-03-16 | $19.48 | $19.56 | $18.57 | $19.34 | $18.83 | 110,703,300 |
| 2017-03-15 | $19.37 | $19.65 | $18.82 | $19.28 | $18.77 | 119,224,800 |
| 2017-03-14 | $18.29 | $19.85 | $18.23 | $19.75 | $19.23 | 160,120,720 |
| 2017-03-13 | $19.78 | $20.14 | $18.21 | $18.45 | $17.97 | 182,877,740 |
| 2017-03-10 | $17.29 | $19.05 | $17.23 | $19.05 | $18.55 | 111,758,330 |
| 2017-03-09 | $16.63 | $18.27 | $16.51 | $17.32 | $16.87 | 147,806,670 |
| 2017-03-08 | $16.09 | $16.99 | $15.88 | $16.76 | $16.32 | 136,672,670 |
| 2017-03-07 | $16.12 | $16.47 | $15.58 | $16.23 | $15.80 | 139,612,460 |
| 2017-03-06 | $18.00 | $18.50 | $16.63 | $16.70 | $16.26 | 216,358,030 |
| 2017-03-03 | $15.13 | $17.07 | $15.13 | $17.07 | $16.62 | 107,586,510 |
| 2017-03-02 | $59.70 | $61.59 | $58.28 | $59.08 | $15.11 | 25,178,770 |
| 2017-03-01 | $58.56 | $62.45 | $57.50 | $60.02 | $15.35 | 29,909,450 |
| 2017-02-28 | $57.00 | $59.38 | $56.60 | $58.15 | $14.87 | 19,876,100 |
| 2017-02-27 | $65.20 | $65.20 | $58.05 | $58.05 | $14.85 | 27,282,090 |
| 2017-02-24 | $61.43 | $64.80 | $61.16 | $64.50 | $16.50 | 21,239,070 |
| 2017-02-23 | $61.69 | $64.50 | $61.21 | $62.23 | $15.92 | 19,277,430 |
| 2017-02-22 | $60.93 | $63.50 | $59.50 | $62.61 | $16.02 | 21,662,660 |
| 2017-02-21 | $56.88 | $62.97 | $56.02 | $61.77 | $15.80 | 25,281,990 |
| 2017-02-20 | $59.08 | $59.86 | $55.01 | $57.72 | $14.76 | 19,968,140 |
| 2017-02-17 | $59.00 | $61.21 | $57.50 | $60.41 | $15.45 | 19,313,460 |
| 2017-02-16 | $59.33 | $60.59 | $57.67 | $59.22 | $15.15 | 21,056,510 |
| 2017-02-15 | $65.60 | $65.98 | $59.67 | $60.02 | $15.35 | 31,798,410 |
| 2017-02-14 | $62.45 | $67.76 | $61.86 | $66.30 | $16.96 | 22,881,380 |
| 2017-02-13 | $61.81 | $64.78 | $60.70 | $62.54 | $16.00 | 20,472,300 |
| 2017-02-10 | $62.50 | $65.45 | $61.01 | $63.10 | $16.14 | 24,028,750 |
| 2017-02-09 | $59.19 | $65.08 | $59.16 | $61.75 | $15.80 | 28,313,700 |
| 2017-02-08 | $57.00 | $59.50 | $56.55 | $59.16 | $15.13 | 15,734,070 |
| 2017-02-07 | $55.80 | $59.48 | $55.32 | $57.46 | $14.70 | 18,610,570 |
| 2017-02-06 | $55.60 | $56.45 | $53.81 | $56.20 | $14.38 | 14,257,800 |
| 2017-02-03 | $57.80 | $58.74 | $55.11 | $55.35 | $14.16 | 18,336,220 |
| 2017-02-02 | $57.31 | $57.31 | $57.31 | $57.31 | $14.66 | 0 |
| 2017-02-01 | $57.31 | $57.31 | $57.31 | $57.31 | $14.66 | 0 |
| 2017-01-31 | $57.31 | $57.31 | $57.31 | $57.31 | $14.66 | 0 |
| 2017-01-30 | $57.31 | $57.31 | $57.31 | $57.31 | $14.66 | 0 |
| 2017-01-27 | $57.31 | $57.31 | $57.31 | $57.31 | $14.66 | 0 |
| 2017-01-26 | $59.60 | $60.85 | $56.91 | $57.31 | $14.66 | 20,348,700 |
| 2017-01-25 | $53.65 | $57.32 | $53.11 | $57.32 | $14.66 | 19,765,850 |
| 2017-01-24 | $52.40 | $53.29 | $49.00 | $52.11 | $13.33 | 17,142,950 |
| 2017-01-23 | $52.19 | $53.24 | $51.60 | $52.41 | $13.41 | 11,936,610 |
| 2017-01-20 | $50.38 | $52.83 | $49.91 | $52.12 | $13.33 | 17,933,020 |
| 2017-01-19 | $47.28 | $52.80 | $46.98 | $51.22 | $13.10 | 25,990,270 |
| 2017-01-18 | $48.01 | $49.38 | $47.49 | $48.00 | $12.28 | 10,789,760 |
| 2017-01-17 | $46.49 | $49.84 | $46.18 | $48.79 | $12.48 | 16,300,710 |
| 2017-01-16 | $45.51 | $47.29 | $44.20 | $47.10 | $12.05 | 15,213,170 |
| 2017-01-13 | $48.00 | $48.40 | $45.98 | $46.21 | $11.82 | 11,821,740 |
| 2017-01-12 | $50.07 | $51.17 | $47.25 | $47.95 | $12.27 | 17,363,490 |
| 2017-01-11 | $50.10 | $51.51 | $49.81 | $50.03 | $12.80 | 13,752,240 |
| 2017-01-10 | $50.00 | $51.18 | $49.11 | $50.76 | $12.98 | 15,191,480 |
| 2017-01-09 | $53.56 | $54.40 | $48.65 | $49.81 | $12.74 | 25,321,710 |
| 2017-01-06 | $54.97 | $56.60 | $53.36 | $54.00 | $13.81 | 26,065,450 |
| 2017-01-05 | $58.20 | $58.80 | $55.23 | $55.57 | $14.21 | 40,275,310 |
| 2017-01-04 | $55.54 | $55.54 | $54.90 | $55.54 | $14.21 | 16,796,060 |
| 2017-01-03 | $50.49 | $50.49 | $50.49 | $50.49 | $12.92 | 3,494,800 |
| 2017-01-02 | $45.90 | $45.90 | $45.90 | $45.90 | $11.74 | 0 |
| 2016-12-30 | $44.65 | $45.99 | $44.07 | $45.90 | $11.74 | 10,992,230 |
| 2016-12-29 | $48.38 | $48.60 | $44.00 | $44.65 | $11.42 | 16,913,900 |
| 2016-12-28 | $48.00 | $48.83 | $47.80 | $48.54 | $12.42 | 12,861,740 |
| 2016-12-27 | $48.81 | $49.90 | $48.20 | $48.25 | $12.34 | 18,293,460 |
| 2016-12-26 | $46.57 | $49.19 | $46.32 | $49.19 | $12.58 | 17,908,890 |
| 2016-12-23 | $46.29 | $48.00 | $45.41 | $47.00 | $12.02 | 16,751,410 |
| 2016-12-22 | $45.55 | $47.30 | $45.50 | $46.30 | $11.84 | 11,080,190 |
| 2016-12-21 | $48.50 | $48.50 | $44.22 | $45.90 | $11.74 | 19,985,460 |
| 2016-12-20 | $48.49 | $48.78 | $46.55 | $48.66 | $12.45 | 17,895,230 |
| 2016-12-19 | $46.90 | $49.49 | $46.56 | $48.50 | $12.41 | 21,661,920 |
| 2016-12-16 | $48.00 | $49.52 | $47.28 | $47.50 | $12.15 | 26,238,240 |
| 2016-12-15 | $45.00 | $47.20 | $44.85 | $47.00 | $12.02 | 19,640,040 |
| 2016-12-14 | $47.68 | $50.39 | $46.00 | $46.00 | $11.77 | 27,283,570 |
| 2016-12-13 | $49.00 | $49.47 | $46.10 | $47.80 | $12.23 | 20,841,960 |
| 2016-12-12 | $52.87 | $55.21 | $50.50 | $51.19 | $13.09 | 25,658,240 |
| 2016-12-09 | $51.35 | $52.58 | $50.61 | $51.60 | $13.20 | 19,024,960 |
| 2016-12-08 | $54.48 | $56.66 | $52.69 | $52.69 | $13.48 | 27,540,260 |
| 2016-12-07 | $50.28 | $55.28 | $49.55 | $55.28 | $14.14 | 25,419,560 |
| 2016-12-06 | $53.00 | $53.00 | $49.42 | $50.25 | $12.85 | 27,386,050 |
| 2016-12-05 | $53.00 | $55.45 | $51.00 | $54.91 | $14.05 | 19,793,060 |
| 2016-12-02 | $53.55 | $55.97 | $52.89 | $53.97 | $13.81 | 25,941,260 |
| 2016-12-01 | $51.00 | $57.07 | $50.80 | $53.80 | $13.76 | 39,916,640 |
| 2016-11-30 | $47.97 | $53.45 | $47.69 | $51.88 | $13.27 | 41,385,610 |
| 2016-11-29 | $48.59 | $48.59 | $48.59 | $48.59 | $12.43 | 32,549,610 |
| 2016-11-28 | $44.17 | $44.17 | $44.17 | $44.17 | $11.30 | 1,727,570 |
| 2016-11-25 | $40.15 | $40.15 | $40.15 | $40.15 | $10.27 | 307,990 |
| 2016-11-24 | $36.50 | $36.50 | $36.50 | $36.50 | $9.34 | 356,030 |
| 2016-11-23 | $33.80 | $34.05 | $32.91 | $33.18 | $8.49 | 2,130,860 |
| 2016-11-22 | $34.40 | $34.40 | $33.26 | $33.95 | $8.68 | 2,581,660 |
| 2016-11-21 | $33.80 | $34.39 | $33.22 | $33.99 | $8.69 | 3,378,370 |
| 2016-11-18 | $32.88 | $34.50 | $32.48 | $33.86 | $8.66 | 5,056,050 |
| 2016-11-17 | $32.39 | $32.88 | $31.50 | $32.37 | $8.28 | 3,202,990 |
| 2016-11-16 | $32.30 | $33.20 | $32.30 | $32.69 | $8.36 | 2,604,220 |
| 2016-11-15 | $31.96 | $33.15 | $31.80 | $32.55 | $8.33 | 2,822,360 |
| 2016-11-14 | $32.16 | $33.65 | $31.91 | $31.92 | $8.17 | 3,012,880 |
| 2016-11-11 | $31.57 | $32.53 | $31.56 | $32.03 | $8.19 | 2,260,920 |
| 2016-11-10 | $31.40 | $31.80 | $31.18 | $31.57 | $8.08 | 2,046,960 |
| 2016-11-09 | $31.54 | $31.68 | $30.52 | $30.94 | $7.91 | 1,831,450 |
| 2016-11-08 | $31.60 | $31.65 | $31.05 | $31.48 | $8.05 | 1,398,210 |
| 2016-11-07 | $31.64 | $31.65 | $31.00 | $31.35 | $8.02 | 2,052,970 |
| 2016-11-04 | $31.78 | $32.30 | $31.55 | $31.80 | $8.13 | 2,937,930 |
| 2016-11-03 | $31.01 | $32.01 | $31.00 | $31.87 | $8.15 | 3,858,670 |
| 2016-11-02 | $31.18 | $32.88 | $30.99 | $31.39 | $8.03 | 6,278,160 |
| 2016-11-01 | $29.39 | $30.70 | $29.20 | $30.44 | $7.79 | 4,316,970 |
| 2016-10-31 | $29.08 | $29.50 | $28.98 | $29.32 | $7.50 | 0 |
| 2016-10-28 | $29.73 | $30.12 | $29.00 | $29.30 | $7.49 | 1,967,780 |
| 2016-10-27 | $29.20 | $29.98 | $29.20 | $29.94 | $7.66 | 2,610,990 |
| 2016-10-26 | $29.12 | $29.48 | $29.06 | $29.21 | $7.47 | 1,315,140 |
| 2016-10-25 | $29.10 | $29.33 | $29.02 | $29.26 | $7.48 | 1,011,730 |
| 2016-10-24 | $29.44 | $29.60 | $29.05 | $29.28 | $7.49 | 1,648,000 |
| 2016-10-21 | $29.64 | $30.01 | $29.20 | $29.44 | $7.53 | 2,317,210 |
| 2016-10-20 | $29.25 | $30.08 | $29.02 | $29.59 | $7.57 | 1,995,160 |
| 2016-10-19 | $29.39 | $29.60 | $28.90 | $29.12 | $7.45 | 1,236,050 |
| 2016-10-18 | $28.91 | $29.43 | $28.70 | $29.39 | $7.52 | 2,047,390 |
| 2016-10-17 | $29.59 | $29.62 | $28.94 | $28.98 | $7.41 | 1,622,030 |
| 2016-10-14 | $29.53 | $29.88 | $29.13 | $29.51 | $7.55 | 1,698,340 |
| 2016-10-13 | $29.90 | $30.10 | $29.40 | $29.50 | $7.55 | 1,595,320 |
| 2016-10-12 | $30.18 | $30.30 | $29.89 | $29.89 | $7.65 | 2,075,570 |
| 2016-10-11 | $30.08 | $30.49 | $29.82 | $30.43 | $7.78 | 2,556,540 |
| 2016-10-10 | $28.32 | $30.58 | $28.32 | $30.20 | $7.73 | 4,582,780 |
| 2016-10-07 | $28.31 | $28.31 | $28.31 | $28.31 | $7.24 | 0 |
| 2016-10-06 | $28.31 | $28.31 | $28.31 | $28.31 | $7.24 | 0 |
| 2016-10-05 | $28.31 | $28.31 | $28.31 | $28.31 | $7.24 | 0 |
| 2016-10-04 | $28.31 | $28.31 | $28.31 | $28.31 | $7.24 | 0 |
| 2016-10-03 | $28.31 | $28.31 | $28.31 | $28.31 | $7.24 | 0 |
| 2016-09-30 | $28.09 | $28.46 | $27.90 | $28.31 | $7.24 | 1,042,470 |
| 2016-09-29 | $27.63 | $28.10 | $27.52 | $28.08 | $7.18 | 1,475,500 |
| 2016-09-28 | $27.79 | $27.80 | $27.39 | $27.53 | $7.04 | 851,540 |
| 2016-09-27 | $27.35 | $27.65 | $27.02 | $27.52 | $7.04 | 920,630 |
| 2016-09-26 | $28.11 | $28.19 | $27.29 | $27.42 | $7.01 | 1,616,510 |
| 2016-09-23 | $27.99 | $28.36 | $27.80 | $28.08 | $7.18 | 1,296,430 |
| 2016-09-22 | $28.00 | $28.30 | $27.88 | $27.99 | $7.16 | 1,238,400 |
| 2016-09-21 | $27.61 | $28.15 | $27.20 | $27.99 | $7.16 | 1,414,120 |
| 2016-09-20 | $28.02 | $28.03 | $27.47 | $27.61 | $7.06 | 1,019,960 |
| 2016-09-19 | $27.76 | $28.20 | $27.45 | $28.02 | $7.17 | 829,000 |
| 2016-09-16 | $27.67 | $27.67 | $27.67 | $27.67 | $7.08 | 0 |
| 2016-09-15 | $27.67 | $27.67 | $27.67 | $27.67 | $7.08 | 0 |
| 2016-09-14 | $27.40 | $27.80 | $27.14 | $27.67 | $7.08 | 1,259,390 |
| 2016-09-13 | $26.66 | $27.83 | $26.66 | $27.74 | $7.10 | 3,034,100 |
| 2016-09-12 | $27.00 | $27.10 | $26.50 | $26.50 | $6.78 | 1,585,930 |
| 2016-09-09 | $28.32 | $28.32 | $27.49 | $27.53 | $7.04 | 1,563,030 |
| 2016-09-08 | $28.36 | $28.45 | $27.80 | $28.05 | $7.18 | 1,110,180 |
| 2016-09-07 | $28.35 | $28.68 | $28.15 | $28.34 | $7.25 | 1,662,800 |
| 2016-09-06 | $28.08 | $28.39 | $27.56 | $28.39 | $7.26 | 1,874,990 |
| 2016-09-05 | $28.01 | $28.58 | $27.81 | $27.82 | $7.12 | 1,612,600 |
| 2016-09-02 | $28.29 | $28.67 | $28.07 | $28.17 | $7.21 | 1,157,930 |
| 2016-09-01 | $28.69 | $28.82 | $28.40 | $28.50 | $7.29 | 1,255,720 |
| 2016-08-31 | $28.10 | $28.80 | $27.83 | $28.66 | $7.33 | 2,536,330 |
| 2016-08-30 | $28.66 | $28.94 | $28.03 | $28.08 | $7.18 | 1,996,060 |
| 2016-08-29 | $28.89 | $29.11 | $28.64 | $28.67 | $7.33 | 984,560 |
| 2016-08-26 | $28.78 | $29.49 | $28.59 | $28.91 | $7.40 | 1,417,290 |
| 2016-08-25 | $28.80 | $28.95 | $27.96 | $28.90 | $7.39 | 2,430,400 |
| 2016-08-24 | $29.11 | $29.35 | $28.78 | $28.80 | $7.37 | 1,385,040 |
| 2016-08-23 | $28.97 | $29.79 | $28.67 | $29.10 | $7.44 | 1,623,690 |
| 2016-08-22 | $31.00 | $31.03 | $29.11 | $29.12 | $7.45 | 2,430,690 |
| 2016-08-19 | $29.06 | $30.30 | $28.81 | $29.68 | $7.59 | 5,854,540 |
| 2016-08-18 | $28.40 | $29.25 | $28.31 | $29.06 | $7.43 | 4,801,610 |
| 2016-08-17 | $28.28 | $28.72 | $27.98 | $28.60 | $7.32 | 3,126,670 |
| 2016-08-16 | $28.12 | $28.48 | $27.70 | $28.36 | $7.25 | 4,218,460 |
| 2016-08-15 | $26.60 | $28.20 | $26.50 | $28.11 | $7.19 | 8,462,140 |
| 2016-08-12 | $27.43 | $27.44 | $26.70 | $26.99 | $6.90 | 3,764,290 |
| 2016-08-11 | $28.16 | $28.40 | $27.24 | $27.50 | $7.03 | 3,924,400 |
| 2016-08-10 | $28.70 | $29.02 | $28.15 | $28.39 | $7.26 | 4,338,950 |
| 2016-08-09 | $27.70 | $28.99 | $27.62 | $28.88 | $7.39 | 4,791,700 |
| 2016-08-08 | $27.00 | $28.10 | $26.10 | $28.01 | $7.16 | 4,984,090 |
| 2016-08-05 | $28.60 | $29.10 | $27.30 | $27.46 | $7.02 | 5,908,690 |
| 2016-08-04 | $26.37 | $27.87 | $26.27 | $27.55 | $7.05 | 4,243,720 |
| 2016-08-03 | $26.49 | $26.74 | $26.09 | $26.25 | $6.71 | 1,806,610 |
| 2016-08-02 | $26.45 | $26.65 | $26.20 | $26.49 | $6.78 | 1,730,840 |
| 2016-08-01 | $26.20 | $26.76 | $25.81 | $26.35 | $6.74 | 2,685,300 |
| 2016-07-29 | $26.55 | $26.80 | $25.80 | $26.33 | $6.74 | 5,141,920 |
| 2016-07-28 | $25.78 | $26.60 | $25.70 | $26.55 | $6.79 | 4,708,150 |
| 2016-07-27 | $29.30 | $29.37 | $26.25 | $26.25 | $6.71 | 8,254,600 |
| 2016-07-26 | $28.97 | $29.60 | $28.80 | $29.17 | $7.46 | 3,650,670 |
| 2016-07-25 | $29.75 | $30.10 | $28.90 | $28.97 | $7.41 | 3,142,150 |
| 2016-07-22 | $29.70 | $30.31 | $29.66 | $29.75 | $7.61 | 2,605,040 |
| 2016-07-21 | $30.00 | $30.35 | $29.50 | $29.95 | $7.66 | 3,218,880 |
| 2016-07-20 | $29.90 | $30.20 | $29.80 | $29.86 | $7.64 | 2,242,130 |
| 2016-07-19 | $30.15 | $30.27 | $29.22 | $29.85 | $7.64 | 3,474,030 |
| 2016-07-18 | $29.88 | $30.32 | $29.70 | $30.19 | $7.72 | 3,371,290 |
| 2016-07-15 | $30.03 | $30.20 | $29.51 | $30.00 | $7.67 | 3,099,280 |
| 2016-07-14 | $30.38 | $30.41 | $29.40 | $30.13 | $7.71 | 4,380,930 |
| 2016-07-13 | $30.85 | $30.97 | $30.25 | $30.53 | $7.81 | 2,984,880 |
| 2016-07-12 | $31.15 | $31.70 | $29.76 | $30.72 | $7.86 | 4,405,100 |
| 2016-07-11 | $32.34 | $32.85 | $30.87 | $31.42 | $8.04 | 4,363,590 |
| 2016-07-08 | $32.35 | $33.75 | $32.05 | $32.67 | $8.36 | 4,224,900 |
| 2016-07-07 | $31.91 | $33.18 | $31.91 | $32.80 | $8.39 | 6,201,500 |
| 2016-07-06 | $31.60 | $31.84 | $30.37 | $31.36 | $8.02 | 4,630,980 |
| 2016-07-05 | $32.20 | $32.27 | $31.28 | $31.55 | $8.07 | 3,560,820 |
| 2016-07-04 | $31.66 | $32.29 | $31.30 | $32.13 | $8.22 | 2,862,880 |
| 2016-07-01 | $31.95 | $33.46 | $31.84 | $32.06 | $8.20 | 5,478,370 |
| 2016-06-30 | $32.11 | $32.45 | $31.66 | $32.08 | $8.21 | 4,575,510 |
| 2016-06-29 | $33.24 | $34.00 | $32.10 | $32.41 | $8.29 | 6,610,700 |
| 2016-06-28 | $31.85 | $33.66 | $31.21 | $33.24 | $8.50 | 10,007,440 |
| 2016-06-27 | $28.56 | $31.93 | $28.56 | $31.93 | $8.17 | 7,513,200 |
| 2016-06-24 | $30.53 | $30.96 | $27.38 | $29.03 | $7.43 | 6,336,580 |
| 2016-06-23 | $29.84 | $30.67 | $29.14 | $30.10 | $7.70 | 6,284,790 |
| 2016-06-22 | $28.75 | $29.80 | $28.41 | $29.80 | $7.62 | 5,027,180 |
| 2016-06-21 | $29.73 | $29.98 | $28.30 | $28.66 | $7.33 | 5,231,020 |
| 2016-06-20 | $28.37 | $30.50 | $28.37 | $29.73 | $7.60 | 8,142,010 |
| 2016-06-17 | $27.61 | $28.66 | $27.61 | $28.25 | $7.23 | 4,309,760 |
| 2016-06-16 | $27.48 | $28.56 | $27.17 | $27.85 | $7.12 | 5,491,650 |
| 2016-06-15 | $25.98 | $27.81 | $25.85 | $27.45 | $7.02 | 5,220,950 |
| 2016-06-14 | $28.02 | $28.28 | $25.90 | $26.30 | $6.73 | 6,844,520 |
| 2016-06-13 | $28.46 | $30.68 | $27.92 | $27.92 | $7.14 | 9,717,260 |
| 2016-06-10 | $28.94 | $28.94 | $28.94 | $28.94 | $7.40 | 0 |
| 2016-06-09 | $28.94 | $28.94 | $28.94 | $28.94 | $7.40 | 0 |
| 2016-06-08 | $28.00 | $29.52 | $28.00 | $28.94 | $7.40 | 6,642,150 |
| 2016-06-07 | $28.31 | $28.57 | $27.90 | $28.22 | $7.22 | 4,270,390 |
| 2016-06-06 | $27.65 | $28.96 | $27.42 | $28.65 | $7.33 | 6,501,190 |
| 2016-06-03 | $28.20 | $28.79 | $27.61 | $27.63 | $7.07 | 6,110,950 |
| 2016-06-02 | $27.97 | $28.58 | $27.18 | $28.47 | $7.28 | 8,922,620 |
| 2016-06-01 | $28.08 | $28.78 | $27.88 | $28.05 | $7.18 | 8,818,170 |
| 2016-05-31 | $27.00 | $28.43 | $26.89 | $28.30 | $7.24 | 9,981,990 |
| 2016-05-30 | $26.20 | $27.98 | $26.00 | $27.37 | $7.00 | 7,843,890 |
| 2016-05-27 | $26.01 | $27.05 | $25.45 | $26.66 | $6.82 | 8,074,500 |
| 2016-05-26 | $25.70 | $27.43 | $25.64 | $26.43 | $6.76 | 9,589,790 |
| 2016-05-25 | $25.50 | $25.73 | $24.80 | $24.94 | $6.38 | 2,602,350 |
| 2016-05-24 | $26.00 | $26.00 | $24.90 | $25.41 | $6.45 | 2,956,670 |
| 2016-05-23 | $25.74 | $26.25 | $25.50 | $26.08 | $6.62 | 3,616,560 |
| 2016-05-20 | $24.07 | $25.56 | $23.92 | $25.56 | $6.49 | 3,325,410 |
| 2016-05-19 | $24.26 | $25.41 | $24.26 | $24.55 | $6.23 | 2,626,580 |
| 2016-05-18 | $25.55 | $25.64 | $24.01 | $24.48 | $6.21 | 3,109,270 |
| 2016-05-17 | $26.28 | $26.45 | $25.45 | $25.90 | $6.57 | 2,955,010 |
| 2016-05-16 | $24.90 | $26.22 | $24.76 | $26.11 | $6.63 | 3,045,710 |
| 2016-05-13 | $25.17 | $25.56 | $24.70 | $25.21 | $6.40 | 2,406,390 |
| 2016-05-12 | $23.95 | $25.49 | $22.89 | $25.18 | $6.39 | 4,037,220 |
| 2016-05-11 | $25.18 | $25.68 | $24.00 | $24.25 | $6.15 | 2,242,510 |
| 2016-05-10 | $24.90 | $25.42 | $24.90 | $25.10 | $6.37 | 2,323,540 |
| 2016-05-09 | $26.02 | $26.38 | $24.45 | $24.84 | $6.30 | 3,834,200 |
| 2016-05-06 | $28.37 | $28.49 | $26.00 | $26.46 | $6.71 | 5,832,860 |
| 2016-05-05 | $28.45 | $28.60 | $27.60 | $28.30 | $7.18 | 3,554,680 |
| 2016-05-04 | $28.50 | $29.30 | $28.20 | $28.70 | $7.28 | 5,501,670 |
| 2016-05-03 | $27.45 | $29.31 | $26.70 | $28.99 | $7.36 | 6,008,050 |
| 2016-05-02 | $27.45 | $27.45 | $27.45 | $27.45 | $6.97 | 0 |
| 2016-04-29 | $26.80 | $28.55 | $26.66 | $27.45 | $6.97 | 4,706,890 |
| 2016-04-28 | $26.99 | $27.20 | $25.78 | $27.10 | $6.88 | 4,197,260 |
| 2016-04-27 | $26.80 | $27.50 | $26.55 | $26.61 | $6.75 | 4,276,530 |
| 2016-04-26 | $25.63 | $26.97 | $25.41 | $26.79 | $6.80 | 5,082,700 |
| 2016-04-25 | $25.28 | $25.69 | $24.61 | $25.69 | $6.52 | 2,831,670 |
| 2016-04-22 | $24.50 | $25.62 | $24.13 | $25.52 | $6.48 | 3,953,120 |
| 2016-04-21 | $24.50 | $26.48 | $24.50 | $25.40 | $6.45 | 4,341,940 |
| 2016-04-20 | $27.09 | $27.77 | $24.57 | $24.90 | $6.32 | 5,448,270 |
| 2016-04-19 | $27.31 | $28.31 | $26.58 | $27.30 | $6.93 | 4,063,880 |
| 2016-04-18 | $26.60 | $27.53 | $26.01 | $27.44 | $6.96 | 4,707,630 |
| 2016-04-15 | $26.90 | $28.65 | $26.90 | $27.53 | $6.99 | 5,486,080 |
| 2016-04-14 | $26.30 | $27.11 | $25.86 | $26.75 | $6.79 | 5,446,450 |
| 2016-04-13 | $25.18 | $26.50 | $25.10 | $25.60 | $6.50 | 5,512,570 |
| 2016-04-12 | $26.50 | $26.60 | $24.81 | $25.18 | $6.39 | 6,090,660 |
| 2016-04-11 | $24.63 | $26.75 | $24.37 | $26.75 | $6.79 | 7,224,010 |
| 2016-04-08 | $24.88 | $25.20 | $23.58 | $24.32 | $6.17 | 6,013,790 |
| 2016-04-07 | $26.65 | $26.76 | $25.05 | $25.21 | $6.40 | 8,051,770 |
| 2016-04-06 | $24.85 | $26.95 | $24.52 | $26.95 | $6.84 | 10,806,510 |
| 2016-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $6.22 | 0 |
| 2016-04-04 | $24.50 | $24.50 | $24.50 | $24.50 | $6.22 | 0 |
| 2016-04-01 | $24.50 | $24.50 | $24.50 | $24.50 | $6.22 | 0 |
| 2016-03-31 | $24.50 | $24.50 | $24.50 | $24.50 | $6.22 | 0 |
| 2016-03-30 | $24.50 | $24.50 | $24.50 | $24.50 | $6.22 | 0 |
| 2016-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $6.22 | 0 |
| 2016-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $6.22 | 0 |
| 2016-03-25 | $24.50 | $24.50 | $24.50 | $24.50 | $6.22 | 0 |
| 2016-03-24 | $23.47 | $25.60 | $22.50 | $24.50 | $6.22 | 6,940,750 |
| 2016-03-23 | $23.16 | $23.83 | $23.00 | $23.40 | $5.94 | 3,101,180 |
| 2016-03-22 | $23.20 | $24.13 | $22.74 | $23.40 | $5.94 | 5,346,810 |
| 2016-03-21 | $22.50 | $23.79 | $22.04 | $23.50 | $5.96 | 6,861,550 |
| 2016-03-18 | $21.35 | $22.53 | $21.29 | $22.00 | $5.58 | 5,916,000 |
| 2016-03-17 | $19.86 | $21.21 | $19.65 | $21.21 | $5.38 | 6,098,780 |
| 2016-03-16 | $20.56 | $20.95 | $19.60 | $19.72 | $5.00 | 3,606,610 |
| 2016-03-15 | $19.43 | $20.60 | $19.31 | $20.01 | $5.08 | 5,377,450 |
| 2016-03-14 | $18.62 | $20.10 | $18.62 | $19.56 | $4.96 | 4,053,380 |
| 2016-03-11 | $18.10 | $18.60 | $18.03 | $18.27 | $4.64 | 1,743,300 |
| 2016-03-10 | $18.88 | $19.44 | $18.20 | $18.44 | $4.68 | 2,349,710 |
| 2016-03-09 | $19.00 | $19.69 | $18.70 | $18.88 | $4.79 | 2,572,820 |
| 2016-03-08 | $18.90 | $19.67 | $17.65 | $19.62 | $4.98 | 4,246,040 |
| 2016-03-07 | $18.99 | $19.85 | $18.63 | $18.93 | $4.80 | 3,549,820 |
| 2016-03-04 | $20.05 | $20.99 | $18.70 | $18.78 | $4.77 | 3,794,160 |
| 2016-03-03 | $20.90 | $21.56 | $20.43 | $20.68 | $5.25 | 4,151,720 |
| 2016-03-02 | $18.95 | $21.19 | $18.85 | $21.00 | $5.33 | 5,007,260 |
| 2016-03-01 | $19.60 | $19.93 | $17.50 | $19.40 | $4.92 | 4,999,540 |
| 2016-02-29 | $21.00 | $21.55 | $19.40 | $19.40 | $4.92 | 4,082,370 |
| 2016-02-26 | $21.98 | $22.64 | $21.00 | $21.55 | $5.47 | 5,078,750 |
| 2016-02-25 | $23.53 | $24.71 | $21.28 | $21.80 | $5.53 | 7,531,690 |
| 2016-02-24 | $23.48 | $24.10 | $22.18 | $23.63 | $6.00 | 4,411,590 |
| 2016-02-23 | $24.48 | $24.48 | $23.18 | $23.60 | $5.99 | 3,133,720 |
| 2016-02-22 | $24.52 | $24.64 | $23.61 | $24.52 | $6.22 | 3,448,430 |
| 2016-02-19 | $23.60 | $24.98 | $23.60 | $24.09 | $6.11 | 3,700,320 |
| 2016-02-18 | $23.22 | $24.55 | $23.02 | $23.79 | $6.04 | 5,106,290 |
| 2016-02-17 | $23.00 | $24.48 | $22.70 | $23.45 | $5.95 | 6,409,620 |
| 2016-02-16 | $20.97 | $22.62 | $20.97 | $22.29 | $5.66 | 4,695,620 |
| 2016-02-15 | $20.00 | $21.29 | $20.00 | $20.95 | $5.32 | 2,800,360 |
| 2016-02-12 | $21.40 | $21.40 | $21.40 | $21.40 | $5.43 | 0 |
| 2016-02-11 | $21.40 | $21.40 | $21.40 | $21.40 | $5.43 | 0 |
| 2016-02-10 | $21.40 | $21.40 | $21.40 | $21.40 | $5.43 | 0 |
| 2016-02-09 | $21.40 | $21.40 | $21.40 | $21.40 | $5.43 | 0 |
| 2016-02-08 | $21.40 | $21.40 | $21.40 | $21.40 | $5.43 | 0 |
| 2016-02-05 | $20.28 | $22.10 | $20.10 | $21.40 | $5.43 | 4,981,800 |
| 2016-02-04 | $19.89 | $20.98 | $19.89 | $20.30 | $5.15 | 3,293,530 |
| 2016-02-03 | $19.80 | $20.29 | $19.00 | $19.92 | $5.05 | 3,115,170 |
| 2016-02-02 | $19.22 | $20.60 | $19.00 | $19.98 | $5.07 | 3,988,170 |
| 2016-02-01 | $19.36 | $19.38 | $18.47 | $18.91 | $4.80 | 3,735,920 |
| 2016-01-29 | $17.35 | $19.01 | $17.35 | $19.01 | $4.82 | 3,763,040 |
| 2016-01-28 | $18.80 | $18.99 | $17.28 | $17.28 | $4.39 | 3,889,150 |
| 2016-01-27 | $19.15 | $20.00 | $18.05 | $19.20 | $4.87 | 5,207,030 |
| 2016-01-26 | $21.50 | $21.85 | $20.05 | $20.05 | $5.09 | 4,320,310 |
| 2016-01-25 | $22.02 | $22.86 | $21.80 | $22.28 | $5.65 | 5,099,300 |
| 2016-01-22 | $20.80 | $22.27 | $20.60 | $21.91 | $5.56 | 5,216,760 |
| 2016-01-21 | $21.77 | $22.50 | $20.86 | $20.89 | $5.30 | 6,664,230 |
| 2016-01-20 | $21.94 | $22.97 | $21.50 | $22.38 | $5.68 | 12,217,420 |
| 2016-01-19 | $18.99 | $20.96 | $18.80 | $20.96 | $5.32 | 7,364,320 |
| 2016-01-18 | $18.09 | $19.54 | $17.70 | $19.05 | $4.83 | 5,638,370 |
| 2016-01-15 | $19.93 | $20.33 | $18.30 | $18.32 | $4.65 | 5,332,020 |
| 2016-01-14 | $18.14 | $20.84 | $17.60 | $20.33 | $5.16 | 6,101,350 |
| 2016-01-13 | $21.65 | $22.10 | $19.33 | $19.33 | $4.91 | 5,568,340 |
| 2016-01-12 | $22.08 | $22.87 | $20.70 | $21.48 | $5.45 | 5,627,100 |
| 2016-01-11 | $24.13 | $24.24 | $22.50 | $22.50 | $5.71 | 4,731,760 |
| 2016-01-08 | $26.40 | $26.42 | $23.67 | $25.00 | $6.34 | 6,759,300 |
| 2016-01-07 | $27.53 | $27.57 | $25.39 | $25.39 | $6.44 | 1,410,300 |
| 2016-01-06 | $27.30 | $28.55 | $26.81 | $28.21 | $7.16 | 8,137,800 |
| 2016-01-05 | $24.30 | $27.80 | $24.10 | $27.57 | $7.00 | 9,968,620 |
| 2016-01-04 | $29.32 | $29.54 | $26.64 | $26.64 | $6.76 | 5,304,010 |
| 2016-01-01 | $29.60 | $29.60 | $29.60 | $29.60 | $7.51 | 0 |
| 2015-12-31 | $31.20 | $31.50 | $29.60 | $29.60 | $7.51 | 11,090,530 |
| 2015-12-30 | $29.85 | $33.09 | $29.85 | $32.25 | $8.18 | 15,353,000 |
| 2015-12-29 | $31.10 | $31.15 | $29.60 | $30.08 | $7.63 | 7,943,980 |
| 2015-12-28 | $31.78 | $32.28 | $30.00 | $31.16 | $7.91 | 11,413,610 |
| 2015-12-25 | $29.70 | $31.55 | $29.55 | $31.55 | $8.01 | 10,256,880 |
| 2015-12-24 | $26.41 | $28.68 | $26.41 | $28.68 | $7.28 | 5,783,890 |
| 2015-12-23 | $27.95 | $27.95 | $26.02 | $26.07 | $6.62 | 6,638,120 |
| 2015-12-22 | $26.70 | $28.00 | $26.20 | $27.79 | $7.05 | 8,547,450 |
| 2015-12-21 | $25.30 | $26.65 | $24.70 | $26.65 | $6.76 | 6,274,770 |
| 2015-12-18 | $27.10 | $27.36 | $25.63 | $25.71 | $6.52 | 6,911,480 |
| 2015-12-17 | $25.18 | $27.08 | $25.18 | $26.75 | $6.79 | 9,733,620 |
| 2015-12-16 | $25.50 | $26.11 | $25.00 | $25.07 | $6.36 | 4,351,120 |
| 2015-12-15 | $25.30 | $26.10 | $24.80 | $25.75 | $6.53 | 6,079,450 |
| 2015-12-14 | $22.88 | $25.60 | $22.58 | $25.18 | $6.39 | 6,129,470 |
| 2015-12-11 | $23.22 | $24.18 | $23.01 | $23.58 | $5.98 | 4,533,780 |
| 2015-12-10 | $25.00 | $25.10 | $23.52 | $23.60 | $5.99 | 6,403,150 |
| 2015-12-09 | $24.80 | $26.70 | $24.56 | $24.88 | $6.31 | 6,703,020 |
| 2015-12-08 | $25.68 | $25.83 | $24.60 | $24.62 | $6.25 | 7,950,880 |
| 2015-12-07 | $25.98 | $27.10 | $25.57 | $26.25 | $6.66 | 10,865,600 |
| 2015-12-04 | $26.31 | $26.88 | $25.32 | $25.73 | $6.53 | 11,241,490 |
| 2015-12-03 | $25.00 | $27.14 | $24.00 | $27.10 | $6.88 | 20,369,390 |
| 2015-12-02 | $24.69 | $26.20 | $24.21 | $26.20 | $6.65 | 24,049,950 |
| 2015-12-01 | $21.70 | $23.82 | $21.15 | $23.82 | $6.04 | 4,801,610 |
| 2015-11-30 | $21.14 | $21.82 | $20.00 | $21.65 | $5.49 | 5,199,840 |
| 2015-11-27 | $23.10 | $23.79 | $21.15 | $21.46 | $5.45 | 5,725,410 |
| 2015-11-26 | $24.91 | $24.97 | $23.38 | $23.48 | $5.96 | 5,391,120 |
| 2015-11-25 | $23.94 | $24.78 | $23.80 | $24.73 | $6.28 | 5,207,860 |
| 2015-11-24 | $23.55 | $24.38 | $22.81 | $24.38 | $6.19 | 4,042,140 |
| 2015-11-23 | $25.00 | $25.88 | $23.70 | $23.83 | $6.05 | 9,272,220 |
| 2015-11-20 | $22.79 | $25.09 | $22.52 | $25.09 | $6.37 | 11,413,380 |
| 2015-11-19 | $22.01 | $23.70 | $22.01 | $22.81 | $5.79 | 6,591,100 |
| 2015-11-18 | $23.06 | $23.75 | $21.88 | $22.04 | $5.59 | 5,922,050 |
| 2015-11-17 | $24.30 | $25.09 | $23.00 | $23.22 | $5.89 | 9,273,210 |
| 2015-11-16 | $23.11 | $25.01 | $22.55 | $24.77 | $6.29 | 12,636,770 |
| 2015-11-13 | $25.98 | $26.32 | $22.87 | $24.16 | $6.13 | 22,091,850 |
| 2015-11-12 | $22.87 | $23.93 | $22.50 | $23.93 | $6.07 | 3,561,390 |
| 2015-11-11 | $19.90 | $21.75 | $19.72 | $21.75 | $5.52 | 6,346,520 |
| 2015-11-10 | $19.59 | $20.07 | $19.39 | $19.77 | $5.02 | 5,758,340 |
| 2015-11-09 | $19.30 | $19.88 | $18.86 | $19.86 | $5.04 | 6,126,820 |
| 2015-11-06 | $18.76 | $19.63 | $18.60 | $19.55 | $4.96 | 5,419,850 |
| 2015-11-05 | $19.15 | $19.29 | $18.58 | $18.75 | $4.76 | 4,058,980 |
| 2015-11-04 | $18.00 | $19.03 | $17.85 | $19.03 | $4.83 | 4,555,690 |
| 2015-11-03 | $17.66 | $18.10 | $17.45 | $17.80 | $4.52 | 2,511,470 |
| 2015-11-02 | $17.85 | $18.98 | $17.51 | $17.76 | $4.51 | 3,928,060 |
| 2015-10-30 | $18.88 | $19.10 | $18.45 | $18.45 | $4.68 | 4,120,450 |
| 2015-10-29 | $19.30 | $19.35 | $18.60 | $18.85 | $4.78 | 3,851,550 |
| 2015-10-28 | $19.63 | $20.04 | $18.80 | $19.01 | $4.82 | 3,781,520 |
| 2015-10-27 | $19.54 | $19.99 | $18.30 | $19.93 | $5.06 | 4,384,750 |
| 2015-10-26 | $20.00 | $20.20 | $19.18 | $19.55 | $4.96 | 5,830,140 |
| 2015-10-23 | $19.00 | $19.97 | $18.70 | $19.82 | $5.03 | 6,247,060 |
| 2015-10-22 | $17.50 | $18.55 | $17.22 | $18.55 | $4.71 | 4,162,790 |
| 2015-10-21 | $18.88 | $19.50 | $17.30 | $17.38 | $4.41 | 6,108,120 |
| 2015-10-20 | $18.06 | $18.99 | $17.83 | $18.87 | $4.79 | 4,398,340 |
| 2015-10-19 | $18.54 | $18.88 | $17.70 | $18.09 | $4.59 | 5,597,360 |
| 2015-10-16 | $18.08 | $18.62 | $17.95 | $18.55 | $4.71 | 6,650,000 |
| 2015-10-15 | $16.90 | $17.91 | $16.89 | $17.89 | $4.54 | 3,664,110 |
| 2015-10-14 | $17.68 | $17.96 | $16.96 | $17.09 | $4.34 | 3,771,110 |
| 2015-10-13 | $17.55 | $17.89 | $17.22 | $17.75 | $4.50 | 4,584,520 |
| 2015-10-12 | $17.23 | $18.28 | $17.00 | $17.90 | $4.54 | 5,162,480 |
| 2015-10-09 | $16.57 | $17.48 | $16.32 | $17.19 | $4.36 | 5,062,260 |
| 2015-10-08 | $16.15 | $17.03 | $15.68 | $16.54 | $4.20 | 4,911,490 |
| 2015-10-07 | $15.50 | $15.50 | $15.50 | $15.50 | $3.93 | 0 |
| 2015-10-06 | $15.50 | $15.50 | $15.50 | $15.50 | $3.93 | 0 |
| 2015-10-05 | $15.50 | $15.50 | $15.50 | $15.50 | $3.93 | 0 |
| 2015-10-02 | $15.50 | $15.50 | $15.50 | $15.50 | $3.93 | 0 |
| 2015-10-01 | $15.50 | $15.50 | $15.50 | $15.50 | $3.93 | 0 |
| 2015-09-30 | $15.93 | $16.08 | $15.30 | $15.50 | $3.93 | 2,896,650 |
| 2015-09-29 | $15.80 | $16.28 | $15.51 | $15.80 | $4.01 | 2,953,980 |
| 2015-09-28 | $15.20 | $16.19 | $15.15 | $16.13 | $4.09 | 3,255,960 |
| 2015-09-25 | $16.18 | $16.18 | $15.03 | $15.31 | $3.89 | 3,644,340 |
| 2015-09-24 | $15.75 | $16.90 | $15.75 | $16.29 | $4.13 | 5,806,180 |
| 2015-09-23 | $14.85 | $15.84 | $14.83 | $15.64 | $3.97 | 5,963,220 |
| 2015-09-22 | $15.40 | $15.58 | $15.00 | $15.21 | $3.86 | 5,223,020 |
| 2015-09-21 | $14.17 | $15.45 | $14.00 | $15.42 | $3.91 | 5,811,440 |
| 2015-09-18 | $14.05 | $14.39 | $13.52 | $14.23 | $3.61 | 3,762,040 |
| 2015-09-17 | $14.50 | $15.12 | $14.02 | $14.02 | $3.56 | 4,426,850 |
| 2015-09-16 | $13.05 | $14.32 | $13.05 | $14.32 | $3.63 | 4,689,310 |
| 2015-09-15 | $13.01 | $13.83 | $12.71 | $13.02 | $3.30 | 2,960,400 |
| 2015-09-14 | $15.20 | $15.50 | $13.63 | $13.63 | $3.46 | 3,186,590 |
| 2015-09-11 | $15.08 | $15.50 | $14.72 | $15.14 | $3.84 | 2,882,790 |
| 2015-09-10 | $14.96 | $15.73 | $14.96 | $15.12 | $3.84 | 3,776,940 |
| 2015-09-09 | $14.74 | $15.76 | $14.49 | $15.41 | $3.91 | 7,430,770 |
| 2015-09-08 | $13.25 | $14.82 | $13.13 | $14.81 | $3.76 | 5,297,460 |
| 2015-09-07 | $12.82 | $13.77 | $12.82 | $13.53 | $3.43 | 5,532,100 |
| 2015-09-04 | $12.52 | $12.52 | $12.52 | $12.52 | $3.18 | 0 |
| 2015-09-03 | $12.52 | $12.52 | $12.52 | $12.52 | $3.18 | 0 |
| 2015-09-02 | $12.03 | $13.80 | $11.93 | $12.52 | $3.18 | 3,863,700 |
| 2015-09-01 | $13.80 | $13.90 | $12.75 | $12.75 | $3.24 | 4,760,180 |
| 2015-08-31 | $15.35 | $15.35 | $14.09 | $14.11 | $3.58 | 4,858,890 |
| 2015-08-28 | $14.65 | $15.75 | $14.50 | $15.65 | $3.97 | 5,628,950 |
| 2015-08-27 | $13.71 | $14.39 | $13.60 | $14.33 | $3.64 | 5,482,060 |
| 2015-08-26 | $14.00 | $14.86 | $13.20 | $13.34 | $3.39 | 6,598,570 |
| 2015-08-25 | $14.15 | $14.72 | $14.14 | $14.14 | $3.59 | 4,782,460 |
| 2015-08-24 | $16.16 | $16.55 | $15.71 | $15.71 | $3.99 | 3,715,160 |
| 2015-08-21 | $18.60 | $20.12 | $17.32 | $17.45 | $4.43 | 5,719,680 |
| 2015-08-20 | $20.00 | $20.48 | $19.24 | $19.24 | $4.88 | 5,313,710 |
| 2015-08-19 | $19.77 | $21.18 | $18.68 | $20.77 | $5.27 | 7,680,270 |
| 2015-08-18 | $23.07 | $23.28 | $20.76 | $20.76 | $5.27 | 3,976,880 |
| 2015-08-17 | $23.49 | $23.76 | $22.40 | $23.07 | $5.85 | 4,860,310 |
| 2015-08-14 | $22.87 | $23.88 | $22.67 | $23.78 | $6.03 | 5,565,180 |
| 2015-08-13 | $22.33 | $22.90 | $21.50 | $22.78 | $5.78 | 4,135,860 |
| 2015-08-12 | $22.35 | $23.20 | $22.12 | $22.61 | $5.74 | 3,369,110 |
| 2015-08-11 | $22.60 | $23.45 | $22.50 | $22.73 | $5.77 | 4,135,690 |
| 2015-08-10 | $22.34 | $23.40 | $22.00 | $22.83 | $5.79 | 5,830,340 |
| 2015-08-07 | $21.39 | $22.66 | $21.00 | $22.02 | $5.59 | 4,397,260 |
| 2015-08-06 | $21.20 | $21.63 | $20.36 | $21.18 | $5.37 | 6,475,800 |
| 2015-08-05 | $20.60 | $22.34 | $20.31 | $21.81 | $5.53 | 8,106,230 |
| 2015-08-04 | $18.01 | $20.35 | $18.01 | $20.35 | $5.16 | 5,840,760 |
| 2015-08-03 | $19.23 | $19.40 | $17.60 | $18.50 | $4.69 | 5,742,330 |
| 2015-07-31 | $20.02 | $20.88 | $19.15 | $19.50 | $4.95 | 4,358,130 |
| 2015-07-30 | $20.50 | $22.40 | $20.49 | $20.60 | $5.23 | 6,912,790 |
| 2015-07-29 | $19.50 | $21.00 | $18.43 | $20.97 | $5.32 | 6,758,300 |
| 2015-07-28 | $19.22 | $20.95 | $19.12 | $19.12 | $4.85 | 9,911,690 |
| 2015-07-27 | $23.13 | $23.94 | $21.24 | $21.24 | $5.39 | 6,678,400 |
| 2015-07-24 | $24.54 | $25.54 | $23.40 | $23.60 | $5.99 | 8,644,880 |
| 2015-07-23 | $23.45 | $24.98 | $23.06 | $24.80 | $6.29 | 7,954,320 |
| 2015-07-22 | $22.89 | $23.90 | $22.49 | $23.58 | $5.98 | 7,654,700 |
| 2015-07-21 | $22.05 | $23.32 | $21.84 | $23.00 | $5.84 | 7,701,070 |
| 2015-07-20 | $22.56 | $23.75 | $21.83 | $22.66 | $5.75 | 11,558,270 |
| 2015-07-17 | $20.60 | $22.73 | $20.21 | $22.55 | $5.72 | 10,116,280 |
| 2015-07-16 | $17.91 | $21.01 | $17.91 | $20.66 | $5.24 | 12,066,780 |
| 2015-07-15 | $20.27 | $20.27 | $19.20 | $19.51 | $4.95 | 8,260,980 |
| 2015-07-14 | $18.43 | $18.43 | $18.43 | $18.43 | $4.68 | 0 |
| 2015-07-13 | $18.43 | $18.43 | $18.43 | $18.43 | $4.68 | 0 |
| 2015-07-10 | $18.43 | $18.43 | $18.43 | $18.43 | $4.68 | 0 |
| 2015-07-09 | $18.43 | $18.43 | $18.43 | $18.43 | $4.68 | 0 |
| 2015-07-08 | $18.43 | $18.43 | $18.43 | $18.43 | $4.68 | 0 |
| 2015-07-07 | $18.43 | $18.43 | $18.43 | $18.43 | $4.68 | 0 |
| 2015-07-06 | $21.60 | $22.18 | $18.43 | $18.43 | $4.68 | 6,174,250 |
| 2015-07-03 | $21.00 | $22.74 | $20.48 | $20.48 | $5.20 | 6,433,860 |
| 2015-07-02 | $24.50 | $24.50 | $22.76 | $22.76 | $5.78 | 4,881,160 |
| 2015-07-01 | $27.31 | $29.25 | $25.29 | $25.29 | $6.42 | 7,105,110 |
| 2015-06-30 | $26.97 | $30.50 | $26.97 | $28.10 | $7.13 | 11,650,890 |
| 2015-06-29 | $29.97 | $31.54 | $29.97 | $29.97 | $7.61 | 3,966,700 |
| 2015-06-26 | $34.50 | $34.50 | $33.30 | $33.30 | $8.45 | 3,130,970 |
| 2015-06-25 | $40.25 | $40.25 | $37.00 | $37.00 | $9.39 | 8,622,920 |
| 2015-06-24 | $39.40 | $42.11 | $37.00 | $41.11 | $10.43 | 13,379,780 |
| 2015-06-23 | $34.61 | $38.28 | $34.61 | $38.28 | $9.71 | 11,530,200 |
| 2015-06-22 | $34.80 | $34.80 | $34.80 | $34.80 | $8.83 | 0 |
| 2015-06-19 | $33.53 | $36.76 | $32.60 | $34.80 | $8.83 | 6,741,500 |
| 2015-06-18 | $34.99 | $37.01 | $34.45 | $34.51 | $8.76 | 8,534,110 |
| 2015-06-17 | $30.55 | $33.88 | $30.55 | $33.88 | $8.60 | 5,863,470 |
| 2015-06-16 | $32.80 | $33.36 | $30.30 | $30.80 | $7.82 | 3,825,050 |
| 2015-06-15 | $35.82 | $36.08 | $33.14 | $33.38 | $8.47 | 5,087,910 |
| 2015-06-12 | $36.15 | $37.51 | $35.72 | $35.82 | $9.09 | 5,824,030 |
| 2015-06-11 | $34.09 | $36.51 | $34.09 | $36.15 | $9.17 | 6,168,000 |
| 2015-06-10 | $32.00 | $35.30 | $31.50 | $34.55 | $8.77 | 6,248,290 |
| 2015-06-09 | $32.60 | $33.70 | $30.97 | $32.15 | $8.16 | 4,154,630 |
| 2015-06-08 | $33.60 | $34.57 | $32.47 | $32.91 | $8.35 | 5,522,130 |
| 2015-06-05 | $32.88 | $34.50 | $32.20 | $33.45 | $8.49 | 5,543,930 |
| 2015-06-04 | $34.88 | $34.88 | $31.48 | $32.11 | $8.15 | 7,906,000 |
| 2015-06-03 | $35.60 | $37.30 | $33.51 | $34.98 | $8.88 | 9,416,750 |
| 2015-06-02 | $36.50 | $36.75 | $34.80 | $35.76 | $9.07 | 11,140,350 |
| 2015-06-01 | $37.00 | $39.39 | $36.16 | $36.33 | $9.22 | 11,810,620 |
| 2015-05-29 | $34.55 | $37.47 | $32.56 | $36.15 | $9.17 | 10,588,310 |
| 2015-05-28 | $34.97 | $37.00 | $34.00 | $34.58 | $8.78 | 12,955,370 |
| 2015-05-27 | $30.82 | $34.00 | $29.21 | $34.00 | $8.63 | 11,834,460 |
| 2015-05-26 | $30.25 | $32.10 | $30.02 | $30.91 | $7.84 | 8,145,200 |
| 2015-05-25 | $30.60 | $31.69 | $29.50 | $30.38 | $7.71 | 8,634,180 |
| 2015-05-22 | $30.10 | $31.88 | $28.40 | $31.00 | $7.87 | 14,066,030 |
| 2015-05-21 | $26.66 | $29.44 | $26.66 | $29.44 | $7.47 | 12,199,040 |
| 2015-05-20 | $27.03 | $28.60 | $26.60 | $26.76 | $6.79 | 13,212,800 |
| 2015-05-19 | $25.91 | $27.51 | $25.03 | $27.21 | $6.90 | 11,262,580 |
| 2015-05-18 | $24.25 | $26.30 | $24.00 | $26.07 | $6.62 | 10,399,400 |
| 2015-05-15 | $25.30 | $25.35 | $24.50 | $24.51 | $6.22 | 7,205,120 |
| 2015-05-14 | $25.58 | $26.40 | $25.00 | $25.82 | $6.55 | 7,354,910 |
| 2015-05-13 | $24.20 | $25.68 | $23.52 | $25.44 | $6.46 | 8,977,670 |
| 2015-05-12 | $24.30 | $26.01 | $24.10 | $24.80 | $6.29 | 7,787,600 |
| 2015-05-11 | $23.56 | $24.50 | $23.11 | $24.42 | $6.15 | 5,523,950 |
| 2015-05-08 | $21.99 | $23.48 | $21.96 | $23.38 | $5.89 | 5,894,420 |
| 2015-05-07 | $22.30 | $22.43 | $21.49 | $21.96 | $5.53 | 4,166,950 |
| 2015-05-06 | $22.69 | $23.63 | $22.00 | $22.15 | $5.58 | 4,650,270 |
| 2015-05-05 | $24.05 | $24.30 | $22.60 | $22.80 | $5.74 | 4,588,660 |
| 2015-05-04 | $24.10 | $24.35 | $23.60 | $24.18 | $6.09 | 4,729,370 |
| 2015-05-01 | $24.44 | $24.44 | $24.44 | $24.44 | $6.15 | 0 |
| 2015-04-30 | $25.47 | $25.98 | $24.43 | $24.44 | $6.15 | 6,234,420 |
| 2015-04-29 | $23.56 | $25.01 | $23.45 | $24.97 | $6.29 | 5,254,630 |
| 2015-04-28 | $24.92 | $25.20 | $23.35 | $23.56 | $5.93 | 6,411,650 |
| 2015-04-27 | $25.65 | $26.54 | $24.90 | $25.17 | $6.34 | 7,361,560 |
| 2015-04-24 | $25.48 | $26.54 | $25.08 | $25.75 | $6.48 | 6,815,200 |
| 2015-04-23 | $26.90 | $27.49 | $26.10 | $26.21 | $6.60 | 10,170,000 |
| 2015-04-22 | $27.02 | $28.12 | $26.44 | $27.19 | $6.84 | 12,871,490 |
| 2015-04-21 | $23.31 | $28.42 | $23.31 | $27.00 | $6.80 | 16,922,470 |
| 2015-04-20 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-17 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-16 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-15 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-14 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-13 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-10 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-09 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-08 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-07 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-06 | $25.90 | $25.90 | $25.90 | $25.90 | $6.52 | 0 |
| 2015-04-03 | $24.18 | $26.59 | $23.83 | $25.90 | $6.52 | 12,728,900 |
| 2015-04-02 | $24.24 | $24.68 | $23.71 | $24.34 | $6.13 | 7,755,080 |
| 2015-04-01 | $22.90 | $24.38 | $22.77 | $24.22 | $6.10 | 7,434,060 |
| 2015-03-31 | $22.48 | $23.23 | $22.35 | $22.90 | $5.76 | 5,775,670 |
| 2015-03-30 | $23.46 | $23.46 | $22.20 | $22.55 | $5.68 | 7,142,820 |
| 2015-03-27 | $22.79 | $23.40 | $22.13 | $23.08 | $5.81 | 6,793,590 |
| 2015-03-26 | $25.20 | $25.21 | $23.31 | $23.31 | $5.87 | 12,626,340 |
| 2015-03-25 | $24.20 | $26.48 | $23.70 | $25.90 | $6.52 | 14,493,620 |
| 2015-03-24 | $23.20 | $24.88 | $22.74 | $24.53 | $6.17 | 16,772,980 |
| 2015-03-23 | $22.31 | $23.00 | $22.11 | $22.99 | $5.79 | 10,381,560 |
| 2015-03-20 | $22.21 | $22.58 | $21.86 | $22.35 | $5.63 | 8,731,220 |
| 2015-03-19 | $22.84 | $22.95 | $22.10 | $22.39 | $5.64 | 8,522,500 |
| 2015-03-18 | $22.08 | $23.50 | $21.53 | $22.99 | $5.79 | 12,719,970 |
| 2015-03-17 | $21.36 | $22.36 | $21.01 | $22.08 | $5.56 | 11,254,450 |
| 2015-03-16 | $20.60 | $21.65 | $20.56 | $21.35 | $5.37 | 7,936,850 |
| 2015-03-13 | $19.89 | $20.63 | $19.50 | $20.53 | $5.17 | 5,193,990 |
| 2015-03-12 | $20.30 | $20.79 | $19.65 | $19.70 | $4.96 | 5,560,290 |
| 2015-03-11 | $20.65 | $20.89 | $20.10 | $20.32 | $5.12 | 5,265,390 |
Jiangsu Yunyi Electric Company Ltd (300304) News Headlines
Recent Jiangsu Yunyi Electric Company Ltd (300304) News
Similar Companies to Jiangsu Yunyi Electric Company Ltd (300304) 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 | -- | -- | -- |