Guangdong Eastone Century Techlgy Company Ltd (300310) Exchange: SHE
Data as of Nov. 3, 2025
$5.43 ($-0.17) -3.04%
Guangdong Eastone Century Techlgy Company Ltd - Daily Information
Click for more stock information on Guangdong Eastone Century Techlgy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $5.60 |
| Previous Close | $5.43 |
| High | $5.64 |
| Low | $5.43 |
| Adjusted Open | $5.60 |
| Previous Adjusted Close | $5.43 |
| Adjusted High | $5.64 |
| Adjusted Low | $5.43 |
About Guangdong Eastone Century Techlgy Company Ltd (300310)
Guangdong Eastone Century Technology Co., Ltd. is principally engaged in the provision of communication network technology services and system solutions. The Company primarily provides engineering construction services, maintenance services and optimization services for core networks, wireless networks and transmission networks for telecom operators and equipment manufacturers. The Company's system solutions mainly include signalling collection and analysis systems, business quality testing systems, network optimization analysis systems and urban security systems, among others.
Invest in Guangdong Eastone Century Techlgy Company Ltd (300310)
Historical Stock Data for Guangdong Eastone Century Techlgy Company Ltd (300310)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $5.60 | $5.64 | $5.43 | $5.43 | $5.43 | 16,930,200 |
| 2025-10-16 | $5.72 | $5.74 | $5.58 | $5.60 | $5.60 | 20,419,900 |
| 2025-10-15 | $5.67 | $5.76 | $5.63 | $5.73 | $5.73 | 14,277,010 |
| 2025-10-14 | $5.79 | $5.88 | $5.67 | $5.69 | $5.69 | 20,498,530 |
| 2025-10-13 | $5.65 | $5.81 | $5.47 | $5.78 | $5.78 | 24,459,290 |
| 2025-10-10 | $5.95 | $6.03 | $5.87 | $5.91 | $5.91 | 27,294,310 |
| 2025-10-09 | $6.01 | $6.04 | $5.95 | $5.96 | $5.96 | 18,669,880 |
| 2025-09-30 | $6.04 | $6.11 | $5.95 | $5.97 | $5.97 | 18,750,380 |
| 2025-09-29 | $5.95 | $6.05 | $5.86 | $6.01 | $6.01 | 19,942,340 |
| 2025-09-26 | $6.06 | $6.10 | $5.96 | $5.96 | $5.96 | 25,148,450 |
| 2025-09-25 | $6.20 | $6.21 | $6.06 | $6.07 | $6.07 | 27,728,040 |
| 2025-09-24 | $6.14 | $6.22 | $6.09 | $6.20 | $6.20 | 27,519,940 |
| 2025-09-23 | $6.37 | $6.39 | $5.99 | $6.17 | $6.17 | 37,454,820 |
| 2025-09-22 | $6.50 | $6.50 | $6.28 | $6.39 | $6.39 | 25,928,240 |
| 2025-09-19 | $6.60 | $6.68 | $6.43 | $6.44 | $6.44 | 29,550,290 |
| 2025-09-18 | $6.78 | $6.87 | $6.55 | $6.61 | $6.61 | 40,105,590 |
| 2025-09-17 | $6.75 | $6.90 | $6.67 | $6.78 | $6.78 | 33,655,820 |
| 2025-09-16 | $6.55 | $6.79 | $6.49 | $6.79 | $6.79 | 42,349,140 |
| 2025-09-15 | $6.60 | $6.65 | $6.52 | $6.55 | $6.55 | 20,289,840 |
| 2025-09-12 | $6.60 | $6.67 | $6.55 | $6.56 | $6.56 | 24,456,580 |
| 2025-09-11 | $6.50 | $6.62 | $6.39 | $6.61 | $6.61 | 34,443,990 |
| 2025-09-10 | $6.45 | $6.65 | $6.42 | $6.54 | $6.54 | 33,592,330 |
| 2025-09-09 | $6.61 | $6.64 | $6.41 | $6.42 | $6.42 | 30,816,700 |
| 2025-09-08 | $6.53 | $6.71 | $6.41 | $6.66 | $6.66 | 39,993,020 |
| 2025-09-05 | $6.48 | $6.53 | $6.33 | $6.53 | $6.53 | 29,023,290 |
| 2025-09-04 | $6.46 | $6.59 | $6.40 | $6.47 | $6.47 | 36,007,560 |
| 2025-09-03 | $6.64 | $6.72 | $6.39 | $6.41 | $6.41 | 35,342,810 |
| 2025-09-02 | $6.80 | $6.90 | $6.53 | $6.64 | $6.64 | 55,769,500 |
| 2025-09-01 | $6.87 | $6.96 | $6.78 | $6.82 | $6.82 | 30,277,260 |
| 2025-08-29 | $6.92 | $6.95 | $6.78 | $6.85 | $6.85 | 35,431,320 |
| 2025-08-28 | $6.86 | $7.03 | $6.66 | $6.95 | $6.95 | 46,411,660 |
| 2025-08-27 | $7.16 | $7.19 | $6.81 | $6.82 | $6.82 | 56,955,690 |
| 2025-08-26 | $7.03 | $7.20 | $7.03 | $7.14 | $7.14 | 63,595,460 |
| 2025-08-25 | $6.91 | $7.48 | $6.91 | $7.23 | $7.23 | 111,543,190 |
| 2025-08-22 | $6.84 | $7.12 | $6.81 | $6.98 | $6.98 | 55,962,250 |
| 2025-08-21 | $6.91 | $6.93 | $6.77 | $6.83 | $6.83 | 39,210,090 |
| 2025-08-20 | $6.75 | $6.91 | $6.73 | $6.91 | $6.91 | 41,956,440 |
| 2025-08-19 | $6.75 | $6.84 | $6.70 | $6.76 | $6.76 | 36,059,950 |
| 2025-08-18 | $6.57 | $6.79 | $6.56 | $6.73 | $6.73 | 55,426,320 |
| 2025-08-15 | $6.41 | $6.53 | $6.39 | $6.49 | $6.49 | 25,073,310 |
| 2025-08-14 | $6.59 | $6.61 | $6.40 | $6.43 | $6.43 | 28,458,240 |
| 2025-08-13 | $6.60 | $6.62 | $6.55 | $6.59 | $6.59 | 22,933,210 |
| 2025-08-12 | $6.59 | $6.62 | $6.51 | $6.60 | $6.60 | 19,914,200 |
| 2025-08-11 | $6.49 | $6.61 | $6.47 | $6.61 | $6.61 | 24,024,570 |
| 2025-08-08 | $6.60 | $6.60 | $6.48 | $6.51 | $6.51 | 23,541,460 |
| 2025-08-07 | $6.64 | $6.67 | $6.55 | $6.60 | $6.60 | 25,218,350 |
| 2025-08-06 | $6.55 | $6.64 | $6.54 | $6.61 | $6.61 | 39,869,430 |
| 2025-08-05 | $6.42 | $6.62 | $6.40 | $6.59 | $6.59 | 51,564,720 |
| 2025-08-04 | $6.27 | $6.42 | $6.26 | $6.42 | $6.42 | 17,227,610 |
| 2025-08-01 | $6.27 | $6.36 | $6.23 | $6.33 | $6.33 | 19,524,640 |
| 2025-07-31 | $6.35 | $6.41 | $6.27 | $6.28 | $6.28 | 21,573,300 |
| 2025-07-30 | $6.43 | $6.44 | $6.30 | $6.36 | $6.36 | 27,764,010 |
| 2025-07-29 | $6.51 | $6.51 | $6.36 | $6.45 | $6.45 | 20,233,990 |
| 2025-07-28 | $6.54 | $6.56 | $6.48 | $6.49 | $6.49 | 19,080,350 |
| 2025-07-25 | $6.46 | $6.54 | $6.43 | $6.52 | $6.52 | 30,588,080 |
| 2025-07-24 | $6.35 | $6.45 | $6.34 | $6.44 | $6.44 | 22,877,580 |
| 2025-07-23 | $6.39 | $6.44 | $6.33 | $6.35 | $6.35 | 20,231,300 |
| 2025-07-22 | $6.45 | $6.45 | $6.36 | $6.40 | $6.40 | 17,669,580 |
| 2025-07-21 | $6.40 | $6.46 | $6.40 | $6.44 | $6.44 | 17,651,320 |
| 2025-07-18 | $6.43 | $6.48 | $6.37 | $6.40 | $6.40 | 16,778,640 |
| 2025-07-17 | $6.38 | $6.43 | $6.33 | $6.43 | $6.43 | 15,274,780 |
| 2025-07-16 | $6.36 | $6.46 | $6.34 | $6.38 | $6.38 | 20,490,740 |
| 2025-07-15 | $6.38 | $6.44 | $6.28 | $6.35 | $6.35 | 25,396,260 |
| 2025-07-14 | $6.46 | $6.49 | $6.38 | $6.42 | $6.42 | 20,784,600 |
| 2025-07-11 | $6.48 | $6.52 | $6.38 | $6.49 | $6.49 | 26,046,500 |
| 2025-07-10 | $6.42 | $6.47 | $6.38 | $6.45 | $6.45 | 18,412,240 |
| 2025-07-09 | $6.53 | $6.54 | $6.42 | $6.45 | $6.45 | 20,939,800 |
| 2025-07-08 | $6.40 | $6.52 | $6.37 | $6.52 | $6.52 | 23,210,810 |
| 2025-07-07 | $6.38 | $6.44 | $6.34 | $6.42 | $6.42 | 15,690,810 |
| 2025-07-04 | $6.54 | $6.57 | $6.40 | $6.41 | $6.41 | 30,418,800 |
| 2025-07-03 | $6.47 | $6.62 | $6.44 | $6.58 | $6.58 | 38,405,400 |
| 2025-07-02 | $6.51 | $6.54 | $6.36 | $6.42 | $6.42 | 27,800,840 |
| 2025-07-01 | $6.62 | $6.65 | $6.47 | $6.55 | $6.55 | 33,459,430 |
| 2025-06-30 | $6.63 | $6.69 | $6.60 | $6.65 | $6.65 | 35,169,250 |
| 2025-06-27 | $6.65 | $6.72 | $6.61 | $6.63 | $6.63 | 39,609,990 |
| 2025-06-26 | $6.71 | $6.79 | $6.64 | $6.64 | $6.64 | 63,544,220 |
| 2025-06-25 | $6.70 | $6.79 | $6.58 | $6.72 | $6.72 | 113,430,340 |
| 2025-06-24 | $6.74 | $7.38 | $6.74 | $6.90 | $6.90 | 161,703,700 |
| 2025-06-23 | $5.96 | $6.27 | $5.95 | $6.26 | $6.26 | 30,972,110 |
| 2025-06-20 | $6.30 | $6.34 | $6.08 | $6.10 | $6.10 | 30,948,100 |
| 2025-06-19 | $6.50 | $6.76 | $6.29 | $6.30 | $6.30 | 39,215,600 |
| 2025-06-18 | $6.42 | $6.55 | $6.32 | $6.48 | $6.48 | 35,229,200 |
| 2025-06-17 | $6.52 | $6.52 | $6.36 | $6.42 | $6.42 | 32,057,400 |
| 2025-06-13 | $6.63 | $6.70 | $6.43 | $6.46 | $6.46 | 64,121,590 |
| 2025-06-12 | $6.36 | $6.77 | $6.26 | $6.75 | $6.75 | 106,673,080 |
| 2025-06-11 | $6.32 | $6.58 | $6.32 | $6.38 | $6.38 | 55,269,660 |
| 2025-06-10 | $6.33 | $6.35 | $6.12 | $6.27 | $6.27 | 27,665,200 |
| 2025-06-09 | $6.26 | $6.35 | $6.25 | $6.33 | $6.33 | 28,429,480 |
| 2025-06-06 | $6.25 | $6.30 | $6.16 | $6.23 | $6.23 | 27,791,180 |
| 2025-06-05 | $6.16 | $6.29 | $6.12 | $6.27 | $6.27 | 43,831,570 |
| 2025-06-04 | $6.06 | $6.13 | $6.05 | $6.08 | $6.08 | 17,944,140 |
| 2025-06-03 | $6.07 | $6.18 | $6.04 | $6.08 | $6.08 | 23,576,900 |
| 2025-05-30 | $6.28 | $6.32 | $6.08 | $6.11 | $6.11 | 33,889,000 |
| 2025-05-29 | $6.02 | $6.47 | $5.98 | $6.34 | $6.34 | 56,797,240 |
| 2025-05-28 | $6.06 | $6.14 | $5.98 | $6.00 | $6.00 | 17,932,120 |
| 2025-05-27 | $6.10 | $6.11 | $6.00 | $6.05 | $6.05 | 17,905,400 |
| 2025-05-26 | $5.96 | $6.12 | $5.96 | $6.12 | $6.12 | 24,297,890 |
| 2025-05-23 | $6.12 | $6.20 | $5.96 | $5.96 | $5.96 | 38,162,970 |
| 2025-05-22 | $6.17 | $6.70 | $6.07 | $6.24 | $6.24 | 48,975,980 |
| 2025-05-21 | $6.40 | $6.48 | $6.18 | $6.19 | $6.19 | 27,895,830 |
| 2025-05-20 | $6.26 | $6.33 | $6.17 | $6.31 | $6.31 | 22,606,540 |
| 2025-05-19 | $6.21 | $6.30 | $6.15 | $6.30 | $6.30 | 18,305,870 |
| 2025-05-16 | $6.12 | $6.27 | $6.09 | $6.21 | $6.21 | 20,392,920 |
| 2025-05-15 | $6.42 | $6.55 | $6.16 | $6.16 | $6.16 | 27,265,680 |
| 2025-05-14 | $6.40 | $6.43 | $6.29 | $6.40 | $6.40 | 23,257,000 |
| 2025-05-13 | $6.60 | $6.61 | $6.32 | $6.34 | $6.34 | 34,393,690 |
| 2025-05-12 | $6.36 | $6.53 | $6.31 | $6.53 | $6.53 | 32,029,300 |
| 2025-05-09 | $6.40 | $6.40 | $6.20 | $6.25 | $6.25 | 21,103,760 |
| 2025-05-08 | $6.26 | $6.45 | $6.21 | $6.42 | $6.42 | 23,637,860 |
| 2025-05-07 | $6.39 | $6.44 | $6.21 | $6.31 | $6.31 | 27,612,400 |
| 2025-05-06 | $6.17 | $6.31 | $6.13 | $6.31 | $6.31 | 25,203,810 |
| 2025-04-30 | $5.94 | $6.13 | $5.94 | $6.10 | $6.10 | 21,057,800 |
| 2025-04-29 | $5.84 | $5.98 | $5.79 | $5.94 | $5.94 | 15,502,310 |
| 2025-04-28 | $5.93 | $5.98 | $5.76 | $5.87 | $5.87 | 21,144,410 |
| 2025-04-25 | $5.95 | $6.05 | $5.91 | $5.95 | $5.95 | 18,422,600 |
| 2025-04-24 | $6.04 | $6.08 | $5.90 | $5.97 | $5.97 | 27,648,900 |
| 2025-04-23 | $6.09 | $6.17 | $6.07 | $6.14 | $6.14 | 24,572,800 |
| 2025-04-22 | $6.10 | $6.14 | $6.03 | $6.07 | $6.07 | 18,769,300 |
| 2025-04-21 | $5.96 | $6.14 | $5.93 | $6.13 | $6.13 | 24,224,090 |
| 2025-04-18 | $5.89 | $6.13 | $5.84 | $6.04 | $6.04 | 29,911,990 |
| 2025-04-17 | $5.88 | $6.02 | $5.86 | $5.91 | $5.91 | 17,170,700 |
| 2025-04-16 | $6.01 | $6.09 | $5.82 | $5.94 | $5.94 | 20,535,500 |
| 2025-04-15 | $6.23 | $6.32 | $6.01 | $6.07 | $6.07 | 26,613,800 |
| 2025-04-14 | $6.13 | $6.22 | $6.08 | $6.11 | $6.11 | 24,873,180 |
| 2025-04-11 | $5.89 | $6.09 | $5.82 | $6.00 | $6.00 | 24,946,460 |
| 2025-04-10 | $6.00 | $6.16 | $5.93 | $5.96 | $5.96 | 34,915,960 |
| 2025-04-09 | $5.45 | $5.85 | $4.99 | $5.79 | $5.79 | 42,425,860 |
| 2025-04-08 | $5.46 | $5.72 | $5.38 | $5.55 | $5.55 | 34,634,100 |
| 2025-04-07 | $6.22 | $6.31 | $5.38 | $5.38 | $5.38 | 41,748,690 |
| 2025-04-03 | $6.68 | $6.84 | $6.64 | $6.73 | $6.73 | 15,690,600 |
| 2025-04-02 | $6.79 | $6.89 | $6.74 | $6.78 | $6.78 | 14,380,100 |
| 2025-04-01 | $6.92 | $6.96 | $6.78 | $6.79 | $6.79 | 20,327,500 |
| 2025-03-31 | $7.00 | $7.00 | $6.73 | $6.92 | $6.92 | 22,918,300 |
| 2025-03-28 | $7.09 | $7.15 | $6.98 | $6.98 | $6.98 | 19,096,410 |
| 2025-03-27 | $7.25 | $7.26 | $7.06 | $7.12 | $7.12 | 18,384,320 |
| 2025-03-26 | $7.15 | $7.26 | $7.11 | $7.22 | $7.22 | 17,925,920 |
| 2025-03-25 | $7.22 | $7.27 | $7.08 | $7.11 | $7.11 | 22,297,770 |
| 2025-03-24 | $7.49 | $7.57 | $7.04 | $7.25 | $7.25 | 35,862,170 |
| 2025-03-21 | $7.74 | $7.80 | $7.52 | $7.52 | $7.52 | 35,835,500 |
| 2025-03-20 | $7.81 | $7.93 | $7.74 | $7.77 | $7.77 | 26,488,100 |
| 2025-03-19 | $8.00 | $8.01 | $7.81 | $7.83 | $7.83 | 43,464,380 |
| 2025-03-18 | $8.09 | $8.29 | $8.03 | $8.09 | $8.09 | 41,420,870 |
| 2025-03-17 | $8.08 | $8.17 | $8.00 | $8.02 | $8.02 | 41,923,900 |
| 2025-03-14 | $8.16 | $8.16 | $7.80 | $8.11 | $8.11 | 46,183,750 |
| 2025-03-13 | $8.43 | $8.49 | $8.00 | $8.11 | $8.11 | 54,313,000 |
| 2025-03-12 | $8.45 | $8.68 | $8.39 | $8.51 | $8.51 | 55,030,100 |
| 2025-03-11 | $8.22 | $8.45 | $8.17 | $8.44 | $8.44 | 36,644,000 |
| 2025-03-10 | $8.53 | $8.60 | $8.31 | $8.38 | $8.38 | 38,754,170 |
| 2025-03-07 | $8.75 | $8.87 | $8.39 | $8.49 | $8.49 | 69,812,430 |
| 2025-03-06 | $8.66 | $8.87 | $8.53 | $8.74 | $8.74 | 86,647,380 |
| 2025-03-05 | $8.34 | $8.73 | $8.34 | $8.66 | $8.66 | 88,629,560 |
| 2025-03-04 | $8.03 | $8.27 | $8.00 | $8.27 | $8.27 | 39,992,780 |
| 2025-03-03 | $8.01 | $8.47 | $7.88 | $8.20 | $8.20 | 61,142,900 |
| 2025-02-28 | $8.50 | $8.59 | $8.00 | $8.00 | $8.00 | 66,808,860 |
| 2025-02-27 | $8.80 | $9.01 | $8.39 | $8.65 | $8.65 | 95,160,250 |
| 2025-02-26 | $8.88 | $8.97 | $8.72 | $8.86 | $8.86 | 118,284,640 |
| 2025-02-25 | $8.99 | $9.60 | $8.98 | $9.10 | $9.10 | 185,660,270 |
| 2025-02-24 | $8.27 | $9.48 | $8.07 | $8.96 | $8.96 | 188,291,520 |
| 2025-02-20 | $7.87 | $8.03 | $7.73 | $7.88 | $7.88 | 45,950,170 |
| 2025-02-19 | $7.68 | $7.85 | $7.60 | $7.82 | $7.82 | 49,262,020 |
| 2025-02-18 | $8.13 | $8.22 | $7.62 | $7.65 | $7.65 | 94,074,720 |
| 2025-02-17 | $7.91 | $8.57 | $7.91 | $8.32 | $8.32 | 100,788,620 |
| 2025-02-14 | $7.90 | $7.98 | $7.71 | $7.91 | $7.91 | 54,834,500 |
| 2025-02-13 | $8.03 | $8.14 | $7.83 | $7.95 | $7.95 | 82,661,710 |
| 2025-02-12 | $7.77 | $7.97 | $7.76 | $7.91 | $7.91 | 48,379,880 |
| 2025-02-11 | $7.98 | $8.03 | $7.80 | $7.82 | $7.82 | 50,919,680 |
| 2025-02-10 | $7.81 | $8.01 | $7.78 | $8.01 | $8.01 | 69,507,100 |
| 2025-02-07 | $7.78 | $7.92 | $7.61 | $7.81 | $7.81 | 82,433,990 |
| 2025-02-06 | $7.23 | $7.86 | $7.09 | $7.78 | $7.78 | 87,189,510 |
| 2025-02-05 | $7.09 | $7.27 | $7.06 | $7.18 | $7.18 | 42,203,830 |
| 2025-01-27 | $7.27 | $7.35 | $6.99 | $6.99 | $6.99 | 41,636,690 |
| 2025-01-24 | $7.14 | $7.20 | $6.98 | $7.16 | $7.16 | 64,071,290 |
| 2025-01-23 | $7.40 | $7.63 | $7.32 | $7.34 | $7.34 | 56,892,420 |
| 2025-01-22 | $7.35 | $7.38 | $7.21 | $7.25 | $7.25 | 34,439,400 |
| 2025-01-21 | $7.60 | $7.64 | $7.30 | $7.44 | $7.44 | 54,048,190 |
| 2025-01-20 | $7.37 | $7.77 | $7.26 | $7.59 | $7.59 | 75,179,540 |
| 2025-01-17 | $7.43 | $7.48 | $7.26 | $7.28 | $7.28 | 57,014,800 |
| 2025-01-16 | $7.49 | $7.69 | $7.43 | $7.64 | $7.64 | 68,989,440 |
| 2025-01-15 | $7.54 | $7.73 | $7.40 | $7.44 | $7.44 | 64,775,310 |
| 2025-01-14 | $7.30 | $7.79 | $7.25 | $7.67 | $7.67 | 87,247,700 |
| 2025-01-13 | $6.82 | $7.32 | $6.76 | $7.16 | $7.16 | 59,449,990 |
| 2025-01-09 | $6.72 | $7.31 | $6.72 | $7.08 | $7.08 | 70,879,980 |
| 2025-01-08 | $6.80 | $6.86 | $6.52 | $6.81 | $6.81 | 43,776,700 |
| 2025-01-07 | $6.66 | $6.85 | $6.61 | $6.84 | $6.84 | 40,847,790 |
| 2025-01-06 | $6.57 | $6.74 | $6.31 | $6.58 | $6.58 | 43,734,920 |
| 2025-01-03 | $7.19 | $7.25 | $6.54 | $6.59 | $6.59 | 63,655,600 |
| 2025-01-02 | $7.52 | $7.54 | $7.00 | $7.10 | $7.10 | 61,653,480 |
| 2024-12-31 | $7.99 | $8.04 | $7.48 | $7.56 | $7.56 | 52,030,000 |
| 2024-12-30 | $7.80 | $8.19 | $7.61 | $8.05 | $8.05 | 66,407,380 |
| 2024-12-27 | $7.62 | $7.99 | $7.60 | $7.77 | $7.77 | 57,828,640 |
| 2024-12-26 | $8.03 | $8.14 | $7.78 | $7.86 | $7.86 | 63,547,920 |
| 2024-12-25 | $8.72 | $8.73 | $7.90 | $8.03 | $8.03 | 78,742,460 |
| 2024-12-24 | $8.91 | $8.95 | $8.61 | $8.82 | $8.82 | 40,603,770 |
| 2024-12-23 | $9.65 | $9.74 | $8.65 | $8.72 | $8.72 | 89,285,670 |
| 2024-12-20 | $9.58 | $10.07 | $9.45 | $9.79 | $9.79 | 78,828,450 |
| 2024-12-19 | $9.70 | $10.07 | $9.58 | $9.59 | $9.59 | 71,538,600 |
| 2024-12-18 | $10.21 | $10.30 | $9.26 | $10.08 | $10.08 | 107,344,140 |
| 2024-12-17 | $10.22 | $10.79 | $10.01 | $10.30 | $10.30 | 120,293,450 |
| 2024-12-16 | $10.40 | $10.74 | $9.98 | $10.15 | $10.15 | 109,706,240 |
| 2024-12-13 | $9.92 | $10.99 | $9.73 | $10.48 | $10.48 | 186,371,920 |
| 2024-12-12 | $9.80 | $10.36 | $9.66 | $10.14 | $10.14 | 158,119,630 |
| 2024-12-11 | $9.29 | $9.90 | $9.25 | $9.71 | $9.71 | 95,022,190 |
| 2024-12-10 | $9.80 | $9.96 | $9.36 | $9.36 | $9.36 | 99,731,580 |
| 2024-12-09 | $9.48 | $9.65 | $9.10 | $9.51 | $9.51 | 94,453,610 |
| 2024-12-06 | $9.95 | $10.08 | $9.72 | $9.84 | $9.84 | 87,428,100 |
| 2024-12-05 | $9.51 | $9.94 | $9.51 | $9.90 | $9.90 | 82,160,920 |
| 2024-12-04 | $9.61 | $10.19 | $9.54 | $9.68 | $9.68 | 95,417,080 |
| 2024-12-03 | $9.91 | $10.05 | $9.60 | $9.75 | $9.75 | 110,259,110 |
| 2024-12-02 | $9.66 | $10.31 | $9.48 | $10.06 | $10.06 | 142,075,530 |
| 2024-11-29 | $8.93 | $9.57 | $8.88 | $9.38 | $9.38 | 124,419,780 |
| 2024-11-28 | $9.19 | $9.39 | $8.98 | $9.01 | $9.01 | 93,244,640 |
| 2024-11-27 | $8.88 | $9.37 | $8.66 | $9.36 | $9.36 | 106,905,290 |
| 2024-11-26 | $9.91 | $10.09 | $9.15 | $9.20 | $9.20 | 141,022,130 |
| 2024-11-25 | $10.79 | $11.20 | $9.52 | $9.83 | $9.83 | 182,729,850 |
| 2024-11-22 | $11.46 | $12.10 | $10.78 | $10.90 | $10.90 | 248,313,300 |
| 2024-11-21 | $11.48 | $11.86 | $10.90 | $11.16 | $11.16 | 343,555,540 |
| 2024-11-20 | $8.90 | $10.99 | $8.76 | $10.99 | $10.99 | 151,316,350 |
| 2024-11-19 | $8.80 | $9.25 | $8.49 | $9.16 | $9.16 | 142,976,330 |
| 2024-11-18 | $8.90 | $10.58 | $8.69 | $9.52 | $9.52 | 179,883,800 |
| 2024-11-15 | $8.95 | $9.47 | $8.91 | $8.98 | $8.98 | 84,944,080 |
| 2024-11-14 | $9.44 | $9.80 | $9.05 | $9.06 | $9.06 | 83,216,340 |
| 2024-11-13 | $9.57 | $9.72 | $9.09 | $9.50 | $9.50 | 114,849,650 |
| 2024-11-12 | $10.06 | $11.05 | $9.65 | $9.79 | $9.79 | 164,198,050 |
| 2024-11-11 | $9.65 | $10.47 | $9.30 | $10.15 | $10.15 | 189,094,050 |
| 2024-11-08 | $9.39 | $10.20 | $9.30 | $9.50 | $9.50 | 178,166,440 |
| 2024-11-07 | $9.16 | $9.70 | $8.96 | $9.52 | $9.52 | 191,898,420 |
| 2024-11-06 | $8.39 | $9.49 | $8.26 | $9.16 | $9.16 | 172,695,800 |
| 2024-11-05 | $7.88 | $8.45 | $7.81 | $8.34 | $8.34 | 75,914,910 |
| 2024-11-04 | $7.74 | $7.94 | $7.69 | $7.88 | $7.88 | 50,106,900 |
| 2024-11-01 | $8.76 | $8.76 | $7.70 | $7.80 | $7.80 | 100,621,210 |
| 2024-10-31 | $8.51 | $9.04 | $8.44 | $8.76 | $8.76 | 93,823,240 |
| 2024-10-30 | $8.96 | $9.00 | $8.37 | $8.63 | $8.63 | 120,392,450 |
| 2024-10-29 | $9.45 | $9.51 | $9.06 | $9.12 | $9.12 | 141,227,670 |
| 2024-10-28 | $9.05 | $9.85 | $8.83 | $9.77 | $9.77 | 166,982,500 |
| 2024-10-25 | $9.40 | $9.54 | $8.97 | $9.11 | $9.11 | 139,927,060 |
| 2024-10-24 | $9.81 | $10.45 | $9.20 | $9.30 | $9.30 | 197,636,460 |
| 2024-10-23 | $8.75 | $10.09 | $8.53 | $9.73 | $9.73 | 244,175,350 |
| 2024-10-22 | $9.35 | $9.55 | $8.56 | $8.77 | $8.77 | 173,403,110 |
| 2024-10-21 | $8.50 | $9.38 | $8.50 | $9.15 | $9.15 | 187,257,860 |
| 2024-10-18 | $8.03 | $8.75 | $7.88 | $8.41 | $8.41 | 149,010,740 |
| 2024-10-17 | $8.98 | $9.02 | $8.09 | $8.24 | $8.24 | 161,605,590 |
| 2024-10-16 | $8.85 | $9.16 | $8.57 | $8.75 | $8.75 | 131,412,260 |
| 2024-10-15 | $8.54 | $9.58 | $8.44 | $9.12 | $9.12 | 217,006,380 |
| 2024-10-14 | $8.00 | $8.85 | $7.80 | $8.80 | $8.80 | 180,338,100 |
| 2024-10-11 | $9.10 | $9.78 | $8.30 | $8.31 | $8.31 | 218,910,150 |
| 2024-10-10 | $9.12 | $10.33 | $7.57 | $9.98 | $9.98 | 266,538,990 |
| 2024-10-09 | $9.00 | $11.28 | $8.40 | $8.84 | $8.84 | 300,206,090 |
| 2024-10-08 | $9.57 | $9.79 | $9.16 | $9.79 | $9.79 | 205,679,100 |
| 2024-09-30 | $7.15 | $8.16 | $6.66 | $8.16 | $8.16 | 256,753,730 |
| 2024-09-27 | $6.36 | $6.99 | $6.08 | $6.80 | $6.80 | 247,549,260 |
| 2024-09-26 | $5.68 | $6.68 | $5.58 | $6.30 | $6.30 | 233,028,070 |
| 2024-09-25 | $5.56 | $6.21 | $5.47 | $5.73 | $5.73 | 218,914,610 |
| 2024-09-24 | $5.38 | $5.90 | $5.20 | $5.54 | $5.54 | 203,683,100 |
| 2024-09-23 | $5.18 | $5.64 | $5.16 | $5.37 | $5.37 | 240,508,390 |
| 2024-09-20 | $4.45 | $5.28 | $4.45 | $5.28 | $5.28 | 191,283,750 |
| 2024-09-19 | $4.33 | $4.47 | $4.26 | $4.40 | $4.40 | 72,724,590 |
| 2024-09-18 | $4.33 | $4.43 | $4.24 | $4.33 | $4.33 | 58,121,200 |
| 2024-09-13 | $4.61 | $4.65 | $4.33 | $4.36 | $4.36 | 107,110,830 |
| 2024-09-12 | $4.78 | $4.89 | $4.60 | $4.67 | $4.67 | 110,628,070 |
| 2024-09-11 | $4.91 | $5.15 | $4.77 | $4.79 | $4.79 | 122,553,540 |
| 2024-09-10 | $5.15 | $5.25 | $4.81 | $4.95 | $4.95 | 134,472,440 |
| 2024-09-09 | $5.17 | $5.76 | $5.05 | $5.25 | $5.25 | 178,513,700 |
| 2024-09-06 | $5.63 | $6.01 | $5.22 | $5.44 | $5.44 | 266,989,960 |
| 2024-09-05 | $4.50 | $5.46 | $4.42 | $5.46 | $5.46 | 197,056,260 |
| 2024-09-04 | $4.63 | $4.67 | $4.49 | $4.55 | $4.55 | 80,263,040 |
| 2024-09-03 | $4.66 | $4.95 | $4.47 | $4.78 | $4.78 | 121,372,410 |
| 2024-09-02 | $4.87 | $4.94 | $4.68 | $4.71 | $4.71 | 116,181,680 |
| 2024-08-30 | $4.55 | $5.28 | $4.45 | $4.87 | $4.87 | 196,559,720 |
| 2024-08-29 | $4.38 | $4.85 | $4.23 | $4.57 | $4.57 | 201,243,400 |
| 2024-08-28 | $4.00 | $4.86 | $4.00 | $4.64 | $4.64 | 227,767,700 |
| 2024-08-27 | $4.26 | $4.59 | $4.02 | $4.05 | $4.05 | 75,451,710 |
| 2024-08-26 | $4.15 | $4.27 | $4.04 | $4.20 | $4.20 | 54,721,200 |
| 2024-08-23 | $4.06 | $4.32 | $3.98 | $4.26 | $4.26 | 88,109,210 |
| 2024-08-22 | $3.95 | $4.70 | $3.94 | $4.17 | $4.17 | 115,521,470 |
| 2024-08-21 | $4.05 | $4.06 | $3.93 | $3.98 | $3.98 | 42,369,350 |
| 2024-08-20 | $3.88 | $4.12 | $3.84 | $4.10 | $4.10 | 65,552,620 |
| 2024-08-19 | $4.01 | $4.03 | $3.89 | $3.90 | $3.90 | 42,613,870 |
| 2024-08-16 | $3.94 | $4.14 | $3.91 | $4.04 | $4.04 | 75,192,900 |
| 2024-08-15 | $3.67 | $4.09 | $3.62 | $3.96 | $3.96 | 77,021,300 |
| 2024-08-14 | $3.66 | $3.74 | $3.63 | $3.69 | $3.69 | 23,732,150 |
| 2024-08-13 | $3.64 | $3.67 | $3.55 | $3.66 | $3.66 | 18,020,590 |
| 2024-08-12 | $3.74 | $3.77 | $3.62 | $3.68 | $3.68 | 29,198,390 |
| 2024-08-09 | $3.67 | $3.84 | $3.66 | $3.80 | $3.80 | 36,715,200 |
| 2024-08-08 | $3.70 | $3.73 | $3.60 | $3.67 | $3.67 | 23,547,860 |
| 2024-08-07 | $3.59 | $3.80 | $3.58 | $3.76 | $3.76 | 30,573,310 |
| 2024-08-06 | $3.59 | $3.63 | $3.55 | $3.60 | $3.60 | 13,565,200 |
| 2024-08-05 | $3.67 | $3.72 | $3.53 | $3.54 | $3.54 | 18,200,300 |
| 2024-08-02 | $3.76 | $3.80 | $3.70 | $3.71 | $3.71 | 17,463,900 |
| 2024-08-01 | $3.78 | $3.83 | $3.76 | $3.80 | $3.80 | 18,860,800 |
| 2024-07-31 | $3.75 | $3.82 | $3.69 | $3.81 | $3.81 | 29,290,840 |
| 2024-07-30 | $3.67 | $3.88 | $3.65 | $3.73 | $3.73 | 29,754,860 |
| 2024-07-29 | $3.60 | $3.70 | $3.53 | $3.66 | $3.66 | 22,195,600 |
| 2024-07-26 | $3.53 | $3.61 | $3.51 | $3.59 | $3.59 | 16,960,480 |
| 2024-07-25 | $3.45 | $3.64 | $3.38 | $3.54 | $3.54 | 20,701,950 |
| 2024-07-24 | $3.57 | $3.60 | $3.47 | $3.47 | $3.47 | 12,534,300 |
| 2024-07-23 | $3.62 | $3.67 | $3.56 | $3.57 | $3.57 | 17,074,930 |
| 2024-07-22 | $3.55 | $3.65 | $3.53 | $3.62 | $3.62 | 15,453,200 |
| 2024-07-19 | $3.54 | $3.61 | $3.51 | $3.56 | $3.56 | 14,043,900 |
| 2024-07-18 | $3.60 | $3.60 | $3.47 | $3.56 | $3.56 | 16,539,260 |
| 2024-07-17 | $3.72 | $3.74 | $3.61 | $3.62 | $3.62 | 16,091,140 |
| 2024-07-16 | $3.70 | $3.75 | $3.65 | $3.74 | $3.74 | 14,952,800 |
| 2024-07-15 | $3.81 | $3.83 | $3.68 | $3.70 | $3.70 | 15,804,480 |
| 2024-07-12 | $3.75 | $3.89 | $3.74 | $3.80 | $3.80 | 23,943,670 |
| 2024-07-11 | $3.77 | $3.81 | $3.71 | $3.79 | $3.79 | 27,701,970 |
| 2024-07-10 | $3.79 | $3.85 | $3.68 | $3.70 | $3.70 | 32,763,170 |
| 2024-07-09 | $3.53 | $3.65 | $3.46 | $3.62 | $3.62 | 17,292,360 |
| 2024-07-08 | $3.66 | $3.71 | $3.51 | $3.53 | $3.53 | 17,457,140 |
| 2024-07-05 | $3.60 | $3.73 | $3.53 | $3.73 | $3.73 | 20,739,290 |
| 2024-07-04 | $3.84 | $3.93 | $3.63 | $3.63 | $3.63 | 28,099,660 |
| 2024-07-03 | $3.84 | $3.84 | $3.75 | $3.77 | $3.77 | 13,746,990 |
| 2024-07-02 | $3.75 | $3.85 | $3.73 | $3.81 | $3.81 | 17,691,050 |
| 2024-07-01 | $3.73 | $3.78 | $3.66 | $3.76 | $3.76 | 16,818,080 |
| 2024-06-28 | $3.71 | $3.79 | $3.66 | $3.73 | $3.73 | 17,407,450 |
| 2024-06-27 | $3.76 | $3.83 | $3.68 | $3.70 | $3.70 | 21,287,640 |
| 2024-06-26 | $3.67 | $3.80 | $3.59 | $3.79 | $3.79 | 20,247,940 |
| 2024-06-25 | $3.69 | $3.76 | $3.60 | $3.66 | $3.66 | 18,045,180 |
| 2024-06-24 | $3.87 | $3.87 | $3.67 | $3.69 | $3.69 | 22,669,000 |
| 2024-06-21 | $3.90 | $3.95 | $3.81 | $3.88 | $3.88 | 21,299,800 |
| 2024-06-20 | $4.00 | $4.07 | $3.91 | $3.91 | $3.91 | 27,487,270 |
| 2024-06-19 | $4.10 | $4.19 | $4.06 | $4.08 | $4.08 | 42,576,250 |
| 2024-06-18 | $3.85 | $4.13 | $3.82 | $4.09 | $4.09 | 51,366,900 |
| 2024-06-17 | $3.89 | $3.96 | $3.82 | $3.84 | $3.84 | 20,195,340 |
| 2024-06-14 | $3.87 | $3.90 | $3.80 | $3.88 | $3.88 | 18,783,540 |
| 2024-06-13 | $3.87 | $3.91 | $3.79 | $3.88 | $3.88 | 24,040,530 |
| 2024-06-12 | $3.72 | $3.89 | $3.71 | $3.86 | $3.86 | 24,695,490 |
| 2024-06-11 | $3.70 | $3.76 | $3.59 | $3.75 | $3.75 | 19,965,200 |
| 2024-06-07 | $3.71 | $3.80 | $3.64 | $3.70 | $3.70 | 27,231,100 |
| 2024-06-06 | $3.99 | $4.02 | $3.60 | $3.64 | $3.64 | 58,966,220 |
| 2024-06-05 | $4.01 | $4.19 | $3.98 | $4.05 | $4.05 | 43,695,350 |
| 2024-06-04 | $3.96 | $4.02 | $3.92 | $3.97 | $3.97 | 23,880,290 |
| 2024-06-03 | $4.13 | $4.17 | $4.00 | $4.04 | $4.04 | 30,676,370 |
| 2024-05-31 | $4.01 | $4.27 | $3.98 | $4.16 | $4.16 | 35,661,590 |
| 2024-05-30 | $4.15 | $4.20 | $4.03 | $4.04 | $4.04 | 31,290,370 |
| 2024-05-29 | $4.14 | $4.42 | $4.14 | $4.20 | $4.20 | 30,473,500 |
| 2024-05-28 | $4.32 | $4.35 | $4.14 | $4.15 | $4.15 | 45,416,390 |
| 2024-05-27 | $4.44 | $4.49 | $4.32 | $4.39 | $4.39 | 32,932,020 |
| 2024-05-24 | $4.35 | $4.45 | $4.27 | $4.39 | $4.39 | 41,305,220 |
| 2024-05-23 | $4.57 | $4.58 | $4.36 | $4.39 | $4.39 | 49,124,310 |
| 2024-05-22 | $4.62 | $4.66 | $4.56 | $4.61 | $4.61 | 46,006,200 |
| 2024-05-21 | $4.54 | $4.74 | $4.45 | $4.67 | $4.67 | 77,365,140 |
| 2024-05-20 | $4.58 | $4.87 | $4.56 | $4.59 | $4.59 | 81,092,980 |
| 2024-05-17 | $4.45 | $4.51 | $4.38 | $4.49 | $4.49 | 41,162,400 |
| 2024-05-16 | $4.38 | $4.49 | $4.38 | $4.46 | $4.46 | 42,625,460 |
| 2024-05-15 | $4.34 | $4.48 | $4.28 | $4.37 | $4.37 | 39,989,570 |
| 2024-05-14 | $4.35 | $4.41 | $4.29 | $4.38 | $4.38 | 36,130,000 |
| 2024-05-13 | $4.47 | $4.50 | $4.31 | $4.35 | $4.35 | 51,491,420 |
| 2024-05-10 | $4.67 | $4.67 | $4.49 | $4.52 | $4.52 | 71,483,300 |
| 2024-05-09 | $4.65 | $4.80 | $4.58 | $4.74 | $4.74 | 107,377,230 |
| 2024-05-08 | $4.82 | $5.21 | $4.77 | $4.84 | $4.84 | 138,840,820 |
| 2024-05-07 | $4.83 | $4.92 | $4.73 | $4.77 | $4.77 | 125,803,510 |
| 2024-05-06 | $4.85 | $5.14 | $4.73 | $5.01 | $5.01 | 157,537,840 |
| 2024-04-30 | $5.29 | $5.46 | $4.84 | $4.85 | $4.85 | 249,800,150 |
| 2024-04-29 | $4.93 | $4.93 | $4.65 | $4.93 | $4.93 | 141,686,360 |
| 2024-04-26 | $3.96 | $4.13 | $3.95 | $4.11 | $4.11 | 41,916,420 |
| 2024-04-25 | $4.02 | $4.08 | $3.94 | $3.98 | $3.98 | 44,267,040 |
| 2024-04-24 | $4.01 | $4.24 | $3.91 | $4.05 | $4.05 | 57,687,690 |
| 2024-04-23 | $3.80 | $3.88 | $3.79 | $3.85 | $3.85 | 35,167,880 |
| 2024-04-22 | $3.88 | $3.89 | $3.69 | $3.76 | $3.76 | 23,385,010 |
| 2024-04-19 | $3.86 | $4.02 | $3.82 | $3.85 | $3.85 | 35,902,880 |
| 2024-04-18 | $3.90 | $3.96 | $3.73 | $3.82 | $3.82 | 37,597,580 |
| 2024-04-17 | $3.50 | $3.93 | $3.46 | $3.87 | $3.87 | 61,814,510 |
| 2024-04-16 | $3.68 | $3.70 | $3.36 | $3.37 | $3.37 | 51,510,900 |
| 2024-04-15 | $4.02 | $4.07 | $3.66 | $3.77 | $3.77 | 54,736,550 |
| 2024-04-12 | $4.33 | $4.40 | $4.08 | $4.11 | $4.11 | 62,113,590 |
| 2024-04-11 | $4.33 | $4.43 | $4.29 | $4.32 | $4.32 | 59,149,660 |
| 2024-04-10 | $4.57 | $4.65 | $4.29 | $4.45 | $4.45 | 103,831,920 |
| 2024-04-09 | $4.80 | $4.93 | $4.62 | $4.64 | $4.64 | 157,571,740 |
| 2024-04-08 | $4.40 | $5.02 | $4.29 | $5.02 | $5.02 | 143,835,000 |
| 2024-04-03 | $4.35 | $4.35 | $4.17 | $4.18 | $4.18 | 36,457,820 |
| 2024-04-02 | $4.41 | $4.54 | $4.36 | $4.38 | $4.38 | 40,743,190 |
| 2024-04-01 | $4.41 | $4.47 | $4.37 | $4.45 | $4.45 | 41,855,560 |
| 2024-03-29 | $4.52 | $4.52 | $4.28 | $4.43 | $4.43 | 62,265,560 |
| 2024-03-28 | $4.20 | $4.58 | $4.20 | $4.55 | $4.55 | 83,527,470 |
| 2024-03-27 | $4.37 | $4.58 | $4.17 | $4.18 | $4.18 | 62,397,820 |
| 2024-03-26 | $4.25 | $4.38 | $4.24 | $4.29 | $4.29 | 32,908,230 |
| 2024-03-25 | $4.53 | $4.53 | $4.27 | $4.28 | $4.28 | 54,004,130 |
| 2024-03-22 | $4.35 | $4.66 | $4.33 | $4.59 | $4.59 | 64,262,500 |
| 2024-03-21 | $4.37 | $4.41 | $4.32 | $4.39 | $4.39 | 40,146,120 |
| 2024-03-20 | $4.34 | $4.58 | $4.24 | $4.44 | $4.44 | 58,886,920 |
| 2024-03-19 | $4.31 | $4.48 | $4.24 | $4.31 | $4.31 | 52,637,360 |
| 2024-03-18 | $4.15 | $4.22 | $4.11 | $4.21 | $4.21 | 28,155,240 |
| 2024-03-15 | $4.04 | $4.18 | $3.99 | $4.13 | $4.13 | 26,090,880 |
| 2024-03-14 | $4.08 | $4.11 | $3.99 | $4.04 | $4.04 | 22,287,710 |
| 2024-03-13 | $4.10 | $4.15 | $4.05 | $4.08 | $4.08 | 26,420,320 |
| 2024-03-12 | $3.98 | $4.10 | $3.96 | $4.08 | $4.08 | 31,085,390 |
| 2024-03-11 | $3.88 | $3.98 | $3.86 | $3.98 | $3.98 | 22,631,710 |
| 2024-03-08 | $3.90 | $3.98 | $3.82 | $3.97 | $3.97 | 36,743,630 |
| 2024-03-07 | $3.91 | $4.28 | $3.89 | $3.97 | $3.97 | 49,533,720 |
| 2024-03-06 | $3.82 | $4.01 | $3.79 | $3.93 | $3.93 | 24,864,430 |
| 2024-03-05 | $3.91 | $3.96 | $3.81 | $3.84 | $3.84 | 21,886,040 |
| 2024-03-04 | $3.91 | $4.02 | $3.82 | $4.00 | $4.00 | 30,826,840 |
| 2024-03-01 | $3.90 | $3.94 | $3.81 | $3.91 | $3.91 | 29,774,520 |
| 2024-02-29 | $3.71 | $3.87 | $3.57 | $3.87 | $3.87 | 43,637,510 |
| 2024-02-28 | $4.01 | $4.08 | $3.70 | $3.71 | $3.71 | 58,911,060 |
| 2024-02-27 | $3.77 | $3.96 | $3.73 | $3.96 | $3.96 | 27,314,880 |
| 2024-02-26 | $3.76 | $3.88 | $3.69 | $3.78 | $3.78 | 30,122,000 |
| 2024-02-23 | $3.60 | $3.77 | $3.57 | $3.76 | $3.76 | 33,730,870 |
| 2024-02-22 | $3.45 | $3.69 | $3.44 | $3.61 | $3.61 | 30,606,960 |
| 2024-02-21 | $3.40 | $3.59 | $3.37 | $3.46 | $3.46 | 35,205,070 |
| 2024-02-20 | $3.29 | $3.49 | $3.23 | $3.46 | $3.46 | 29,321,500 |
| 2024-02-19 | $3.24 | $3.44 | $3.23 | $3.32 | $3.32 | 43,392,690 |
| 2024-02-08 | $2.92 | $3.20 | $2.89 | $3.20 | $3.20 | 32,596,250 |
| 2024-02-07 | $3.05 | $3.11 | $2.80 | $2.92 | $2.92 | 29,853,190 |
| 2024-02-06 | $2.90 | $3.14 | $2.64 | $3.05 | $3.05 | 35,061,300 |
| 2024-02-05 | $3.35 | $3.35 | $2.82 | $2.94 | $2.94 | 44,739,130 |
| 2024-02-02 | $3.54 | $3.69 | $3.23 | $3.38 | $3.38 | 25,936,260 |
| 2024-02-01 | $3.59 | $3.62 | $3.45 | $3.54 | $3.54 | 19,661,840 |
| 2024-01-31 | $3.69 | $3.78 | $3.58 | $3.59 | $3.59 | 22,033,880 |
| 2024-01-30 | $3.81 | $3.86 | $3.69 | $3.69 | $3.69 | 13,939,500 |
| 2024-01-29 | $4.00 | $4.03 | $3.83 | $3.85 | $3.85 | 16,098,700 |
| 2024-01-26 | $4.05 | $4.11 | $3.99 | $4.01 | $4.01 | 19,471,500 |
| 2024-01-25 | $3.86 | $4.14 | $3.81 | $4.06 | $4.06 | 28,742,120 |
| 2024-01-24 | $3.79 | $3.84 | $3.66 | $3.84 | $3.84 | 14,509,200 |
| 2024-01-23 | $3.77 | $3.83 | $3.69 | $3.77 | $3.77 | 13,735,100 |
| 2024-01-22 | $4.02 | $4.03 | $3.73 | $3.79 | $3.79 | 18,395,130 |
| 2024-01-19 | $4.07 | $4.09 | $4.00 | $4.03 | $4.03 | 10,846,930 |
| 2024-01-18 | $4.01 | $4.09 | $3.94 | $4.07 | $4.07 | 15,599,240 |
| 2024-01-17 | $4.11 | $4.15 | $4.03 | $4.03 | $4.03 | 11,714,050 |
| 2024-01-16 | $4.17 | $4.17 | $4.04 | $4.11 | $4.11 | 14,703,120 |
| 2024-01-15 | $4.18 | $4.20 | $4.13 | $4.15 | $4.15 | 9,842,510 |
| 2024-01-12 | $4.31 | $4.32 | $4.18 | $4.19 | $4.19 | 15,330,100 |
| 2024-01-11 | $4.16 | $4.31 | $4.14 | $4.30 | $4.30 | 20,493,070 |
| 2024-01-10 | $4.29 | $4.32 | $4.14 | $4.14 | $4.14 | 23,794,000 |
| 2024-01-09 | $4.25 | $4.44 | $4.21 | $4.32 | $4.32 | 35,651,700 |
| 2024-01-08 | $4.34 | $4.54 | $4.29 | $4.35 | $4.35 | 36,038,440 |
| 2024-01-05 | $4.42 | $4.47 | $4.32 | $4.35 | $4.35 | 15,969,870 |
| 2024-01-04 | $4.38 | $4.44 | $4.38 | $4.42 | $4.42 | 11,615,070 |
| 2024-01-03 | $4.40 | $4.44 | $4.36 | $4.41 | $4.41 | 10,750,370 |
| 2024-01-02 | $4.43 | $4.49 | $4.41 | $4.42 | $4.42 | 13,253,340 |
| 2024-01-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-12-29 | $4.34 | $4.46 | $4.33 | $4.42 | $4.42 | 15,379,840 |
| 2023-12-28 | $4.32 | $4.39 | $4.25 | $4.36 | $4.36 | 21,881,400 |
| 2023-12-27 | $4.26 | $4.35 | $4.23 | $4.33 | $4.33 | 15,425,230 |
| 2023-12-26 | $4.30 | $4.32 | $4.21 | $4.23 | $4.23 | 15,731,880 |
| 2023-12-25 | $4.32 | $4.35 | $4.24 | $4.29 | $4.29 | 13,230,490 |
| 2023-12-22 | $4.45 | $4.47 | $4.29 | $4.32 | $4.32 | 20,295,900 |
| 2023-12-21 | $4.45 | $4.49 | $4.35 | $4.44 | $4.44 | 18,958,260 |
| 2023-12-20 | $4.54 | $4.57 | $4.46 | $4.47 | $4.47 | 12,799,210 |
| 2023-12-19 | $4.54 | $4.56 | $4.49 | $4.53 | $4.53 | 12,875,900 |
| 2023-12-18 | $4.57 | $4.64 | $4.50 | $4.52 | $4.52 | 17,083,500 |
| 2023-12-15 | $4.70 | $4.72 | $4.56 | $4.61 | $4.61 | 23,446,100 |
| 2023-12-14 | $4.74 | $4.80 | $4.68 | $4.70 | $4.70 | 19,147,240 |
| 2023-12-13 | $4.81 | $4.83 | $4.73 | $4.73 | $4.73 | 18,402,150 |
| 2023-12-12 | $4.79 | $4.86 | $4.77 | $4.83 | $4.83 | 22,432,810 |
| 2023-12-11 | $4.70 | $4.81 | $4.68 | $4.80 | $4.80 | 27,490,690 |
| 2023-12-08 | $4.78 | $4.89 | $4.72 | $4.73 | $4.73 | 31,183,480 |
| 2023-12-07 | $4.70 | $4.84 | $4.70 | $4.81 | $4.81 | 30,713,650 |
| 2023-12-06 | $4.77 | $4.81 | $4.72 | $4.74 | $4.74 | 29,215,630 |
| 2023-12-05 | $4.86 | $4.91 | $4.77 | $4.78 | $4.78 | 30,133,950 |
| 2023-12-04 | $4.84 | $4.95 | $4.81 | $4.88 | $4.88 | 36,865,180 |
| 2023-12-01 | $4.72 | $4.92 | $4.69 | $4.90 | $4.90 | 56,419,280 |
| 2023-11-30 | $4.93 | $4.99 | $4.68 | $4.72 | $4.72 | 67,580,820 |
| 2023-11-29 | $5.24 | $5.28 | $4.97 | $5.00 | $5.00 | 92,073,630 |
| 2023-11-28 | $5.50 | $5.52 | $5.15 | $5.34 | $5.34 | 123,218,790 |
| 2023-11-27 | $5.42 | $5.79 | $5.35 | $5.69 | $5.69 | 161,995,460 |
| 2023-11-24 | $5.68 | $6.02 | $5.32 | $5.32 | $5.32 | 144,446,850 |
| 2023-11-23 | $5.20 | $5.50 | $5.04 | $5.37 | $5.37 | 124,406,390 |
| 2023-11-22 | $5.26 | $5.70 | $5.23 | $5.41 | $5.41 | 168,155,220 |
| 2023-11-21 | $4.81 | $5.69 | $4.81 | $5.22 | $5.22 | 130,823,220 |
| 2023-11-20 | $4.81 | $4.84 | $4.76 | $4.80 | $4.80 | 25,429,070 |
| 2023-11-17 | $4.80 | $4.86 | $4.77 | $4.83 | $4.83 | 25,490,760 |
| 2023-11-16 | $4.78 | $4.85 | $4.75 | $4.77 | $4.77 | 23,700,020 |
| 2023-11-15 | $4.78 | $4.81 | $4.69 | $4.76 | $4.76 | 23,089,500 |
| 2023-11-14 | $4.71 | $4.79 | $4.66 | $4.75 | $4.75 | 27,688,730 |
| 2023-11-13 | $4.59 | $4.72 | $4.56 | $4.71 | $4.71 | 36,030,950 |
| 2023-11-10 | $4.52 | $4.61 | $4.51 | $4.57 | $4.57 | 17,827,500 |
| 2023-11-09 | $4.65 | $4.67 | $4.48 | $4.55 | $4.55 | 27,026,500 |
| 2023-11-08 | $4.63 | $4.73 | $4.60 | $4.66 | $4.66 | 35,842,820 |
| 2023-11-07 | $4.61 | $4.68 | $4.59 | $4.64 | $4.64 | 32,794,980 |
| 2023-11-06 | $4.55 | $4.68 | $4.55 | $4.64 | $4.64 | 23,781,390 |
| 2023-11-03 | $4.51 | $4.57 | $4.48 | $4.53 | $4.53 | 13,002,030 |
| 2023-11-02 | $4.58 | $4.62 | $4.48 | $4.50 | $4.50 | 18,863,190 |
| 2023-11-01 | $4.63 | $4.72 | $4.58 | $4.59 | $4.59 | 16,103,300 |
| 2023-10-31 | $4.64 | $4.71 | $4.57 | $4.63 | $4.63 | 21,344,430 |
| 2023-10-30 | $4.57 | $4.65 | $4.57 | $4.61 | $4.61 | 15,853,860 |
| 2023-10-27 | $4.67 | $4.68 | $4.52 | $4.60 | $4.60 | 21,947,720 |
| 2023-10-26 | $4.65 | $4.77 | $4.63 | $4.73 | $4.73 | 23,072,560 |
| 2023-10-25 | $4.56 | $4.74 | $4.54 | $4.74 | $4.74 | 29,282,980 |
| 2023-10-24 | $4.55 | $4.62 | $4.49 | $4.58 | $4.58 | 20,491,450 |
| 2023-10-23 | $4.50 | $4.66 | $4.45 | $4.56 | $4.56 | 25,369,700 |
| 2023-10-20 | $4.61 | $4.66 | $4.46 | $4.55 | $4.55 | 30,449,680 |
| 2023-10-19 | $4.65 | $4.78 | $4.63 | $4.68 | $4.68 | 32,184,890 |
| 2023-10-18 | $4.84 | $4.84 | $4.63 | $4.71 | $4.71 | 50,154,070 |
| 2023-10-17 | $4.66 | $4.95 | $4.64 | $4.92 | $4.92 | 64,420,960 |
| 2023-10-16 | $4.66 | $4.80 | $4.64 | $4.72 | $4.72 | 38,642,250 |
| 2023-10-13 | $4.61 | $4.75 | $4.57 | $4.71 | $4.71 | 49,340,950 |
| 2023-10-12 | $4.51 | $4.73 | $4.45 | $4.71 | $4.71 | 55,198,380 |
| 2023-10-11 | $4.46 | $4.60 | $4.38 | $4.50 | $4.50 | 36,431,300 |
| 2023-10-10 | $4.36 | $4.48 | $4.35 | $4.45 | $4.45 | 29,078,880 |
| 2023-10-09 | $4.30 | $4.38 | $4.28 | $4.36 | $4.36 | 20,159,200 |
| 2023-09-28 | $4.17 | $4.36 | $4.17 | $4.32 | $4.32 | 25,424,560 |
| 2023-09-27 | $4.19 | $4.22 | $4.14 | $4.16 | $4.16 | 13,100,380 |
| 2023-09-26 | $4.25 | $4.27 | $4.17 | $4.19 | $4.19 | 13,092,910 |
| 2023-09-25 | $4.24 | $4.29 | $4.21 | $4.26 | $4.26 | 14,197,450 |
| 2023-09-22 | $4.16 | $4.27 | $4.15 | $4.27 | $4.27 | 18,208,330 |
| 2023-09-21 | $4.09 | $4.25 | $4.08 | $4.19 | $4.19 | 21,045,400 |
| 2023-09-20 | $4.10 | $4.22 | $4.09 | $4.11 | $4.11 | 11,113,610 |
| 2023-09-19 | $4.21 | $4.21 | $4.11 | $4.13 | $4.13 | 14,423,110 |
| 2023-09-18 | $4.16 | $4.25 | $4.15 | $4.23 | $4.23 | 15,298,600 |
| 2023-09-15 | $4.26 | $4.30 | $4.16 | $4.20 | $4.20 | 24,620,980 |
| 2023-09-14 | $4.28 | $4.42 | $4.26 | $4.31 | $4.31 | 34,534,790 |
| 2023-09-13 | $4.36 | $4.36 | $4.21 | $4.26 | $4.26 | 34,729,360 |
| 2023-09-12 | $4.27 | $4.47 | $4.26 | $4.40 | $4.40 | 43,837,800 |
| 2023-09-11 | $4.24 | $4.30 | $4.20 | $4.29 | $4.29 | 21,946,470 |
| 2023-09-08 | $4.19 | $4.29 | $4.13 | $4.26 | $4.26 | 23,476,770 |
| 2023-09-07 | $4.20 | $4.25 | $4.16 | $4.17 | $4.17 | 16,319,600 |
| 2023-09-06 | $4.09 | $4.24 | $4.06 | $4.22 | $4.22 | 24,023,300 |
| 2023-09-05 | $4.10 | $4.20 | $4.10 | $4.14 | $4.14 | 21,458,590 |
| 2023-09-04 | $4.05 | $4.16 | $4.05 | $4.14 | $4.14 | 25,621,970 |
| 2023-09-01 | $4.06 | $4.25 | $3.95 | $4.10 | $4.10 | 30,047,270 |
| 2023-08-31 | $4.09 | $4.09 | $4.01 | $4.05 | $4.05 | 10,027,180 |
| 2023-08-30 | $4.03 | $4.14 | $4.02 | $4.09 | $4.09 | 14,225,560 |
| 2023-08-29 | $3.87 | $4.04 | $3.87 | $4.03 | $4.03 | 17,077,550 |
| 2023-08-28 | $4.00 | $4.04 | $3.85 | $3.87 | $3.87 | 17,101,840 |
| 2023-08-25 | $3.93 | $3.94 | $3.78 | $3.81 | $3.81 | 16,350,800 |
| 2023-08-24 | $4.00 | $4.05 | $3.92 | $3.94 | $3.94 | 13,996,830 |
| 2023-08-23 | $4.06 | $4.07 | $4.00 | $4.00 | $4.00 | 11,356,990 |
| 2023-08-22 | $4.02 | $4.10 | $3.99 | $4.09 | $4.09 | 14,766,890 |
| 2023-08-21 | $4.03 | $4.14 | $4.00 | $4.02 | $4.02 | 12,527,870 |
| 2023-08-18 | $4.18 | $4.21 | $4.06 | $4.06 | $4.06 | 11,707,480 |
| 2023-08-17 | $4.09 | $4.20 | $4.07 | $4.19 | $4.19 | 11,409,230 |
| 2023-08-16 | $4.16 | $4.19 | $4.10 | $4.11 | $4.11 | 8,679,500 |
| 2023-08-15 | $4.26 | $4.27 | $4.14 | $4.18 | $4.18 | 8,110,100 |
| 2023-08-14 | $4.11 | $4.27 | $4.10 | $4.25 | $4.25 | 10,695,720 |
| 2023-08-11 | $4.26 | $4.28 | $4.14 | $4.15 | $4.15 | 12,147,380 |
| 2023-08-10 | $4.27 | $4.29 | $4.23 | $4.26 | $4.26 | 7,512,570 |
| 2023-08-09 | $4.29 | $4.34 | $4.25 | $4.26 | $4.26 | 11,704,180 |
| 2023-08-08 | $4.33 | $4.36 | $4.29 | $4.30 | $4.30 | 11,805,780 |
| 2023-08-07 | $4.35 | $4.40 | $4.30 | $4.32 | $4.32 | 14,577,980 |
| 2023-08-04 | $4.23 | $4.37 | $4.22 | $4.35 | $4.35 | 26,351,000 |
| 2023-08-03 | $4.24 | $4.26 | $4.20 | $4.22 | $4.22 | 10,272,160 |
| 2023-08-02 | $4.29 | $4.29 | $4.24 | $4.26 | $4.26 | 11,219,560 |
| 2023-08-01 | $4.26 | $4.30 | $4.22 | $4.29 | $4.29 | 12,979,920 |
| 2023-07-31 | $4.22 | $4.28 | $4.21 | $4.27 | $4.27 | 11,682,600 |
| 2023-07-28 | $4.14 | $4.25 | $4.13 | $4.24 | $4.24 | 12,789,460 |
| 2023-07-27 | $4.22 | $4.25 | $4.13 | $4.15 | $4.15 | 12,094,370 |
| 2023-07-26 | $4.30 | $4.30 | $4.19 | $4.21 | $4.21 | 16,040,080 |
| 2023-07-25 | $4.25 | $4.31 | $4.22 | $4.30 | $4.30 | 18,027,240 |
| 2023-07-24 | $4.21 | $4.33 | $4.20 | $4.24 | $4.24 | 25,575,070 |
| 2023-07-21 | $4.15 | $4.21 | $4.12 | $4.15 | $4.15 | 9,895,100 |
| 2023-07-20 | $4.24 | $4.24 | $4.14 | $4.15 | $4.15 | 14,883,450 |
| 2023-07-19 | $4.22 | $4.27 | $4.19 | $4.23 | $4.23 | 11,052,440 |
| 2023-07-18 | $4.25 | $4.27 | $4.18 | $4.21 | $4.21 | 14,763,030 |
| 2023-07-17 | $4.30 | $4.30 | $4.21 | $4.25 | $4.25 | 14,332,000 |
| 2023-07-14 | $4.20 | $4.32 | $4.18 | $4.30 | $4.30 | 19,050,000 |
| 2023-07-13 | $4.16 | $4.22 | $4.15 | $4.20 | $4.20 | 11,055,180 |
| 2023-07-12 | $4.31 | $4.31 | $4.13 | $4.15 | $4.15 | 20,896,140 |
| 2023-07-11 | $4.30 | $4.35 | $4.25 | $4.32 | $4.32 | 11,780,880 |
| 2023-07-10 | $4.38 | $4.39 | $4.27 | $4.29 | $4.29 | 13,368,210 |
| 2023-07-07 | $4.45 | $4.46 | $4.32 | $4.36 | $4.36 | 15,591,950 |
| 2023-07-06 | $4.39 | $4.52 | $4.35 | $4.46 | $4.46 | 14,208,220 |
| 2023-07-05 | $4.46 | $4.52 | $4.42 | $4.42 | $4.42 | 16,276,720 |
| 2023-07-04 | $4.49 | $4.55 | $4.44 | $4.50 | $4.50 | 18,383,150 |
| 2023-07-03 | $4.59 | $4.70 | $4.45 | $4.52 | $4.52 | 24,686,480 |
| 2023-06-30 | $4.46 | $4.65 | $4.39 | $4.60 | $4.60 | 37,003,630 |
| 2023-06-29 | $4.28 | $4.54 | $4.25 | $4.48 | $4.48 | 34,064,530 |
| 2023-06-28 | $4.41 | $4.41 | $4.11 | $4.29 | $4.29 | 27,418,560 |
| 2023-06-27 | $4.33 | $4.41 | $4.26 | $4.41 | $4.41 | 25,676,670 |
| 2023-06-26 | $4.65 | $4.67 | $4.31 | $4.34 | $4.34 | 42,706,920 |
| 2023-06-21 | $4.89 | $4.89 | $4.65 | $4.65 | $4.65 | 37,095,220 |
| 2023-06-20 | $4.94 | $4.95 | $4.78 | $4.81 | $4.81 | 54,969,930 |
| 2023-06-19 | $4.98 | $5.10 | $4.93 | $5.01 | $5.01 | 66,534,300 |
| 2023-06-16 | $4.87 | $5.21 | $4.79 | $5.03 | $5.03 | 95,656,200 |
| 2023-06-15 | $4.78 | $4.92 | $4.73 | $4.77 | $4.77 | 73,571,600 |
| 2023-06-14 | $4.63 | $4.83 | $4.55 | $4.83 | $4.83 | 75,973,710 |
| 2023-06-13 | $4.62 | $4.69 | $4.53 | $4.64 | $4.64 | 31,011,340 |
| 2023-06-12 | $4.55 | $4.71 | $4.55 | $4.65 | $4.65 | 30,781,790 |
| 2023-06-09 | $4.52 | $4.62 | $4.46 | $4.61 | $4.61 | 30,527,490 |
| 2023-06-08 | $4.55 | $4.59 | $4.46 | $4.53 | $4.53 | 33,520,190 |
| 2023-06-07 | $4.60 | $4.68 | $4.49 | $4.60 | $4.60 | 33,086,520 |
| 2023-06-06 | $4.66 | $4.75 | $4.55 | $4.55 | $4.55 | 48,463,290 |
| 2023-06-05 | $4.62 | $4.67 | $4.55 | $4.61 | $4.61 | 33,813,470 |
| 2023-06-02 | $4.74 | $4.74 | $4.56 | $4.57 | $4.57 | 47,190,240 |
| 2023-06-01 | $4.51 | $4.78 | $4.49 | $4.73 | $4.73 | 72,637,270 |
| 2023-05-31 | $4.54 | $4.62 | $4.48 | $4.58 | $4.58 | 46,512,970 |
| 2023-05-30 | $4.48 | $4.63 | $4.42 | $4.56 | $4.56 | 63,918,360 |
| 2023-05-29 | $4.61 | $4.69 | $4.48 | $4.51 | $4.51 | 86,601,730 |
| 2023-05-26 | $4.31 | $5.10 | $4.26 | $4.68 | $4.68 | 123,703,620 |
| 2023-05-25 | $4.20 | $4.60 | $4.15 | $4.30 | $4.30 | 51,018,380 |
| 2023-05-24 | $4.08 | $4.22 | $4.05 | $4.16 | $4.16 | 32,852,030 |
| 2023-05-23 | $4.33 | $4.37 | $4.06 | $4.07 | $4.07 | 31,045,610 |
| 2023-05-22 | $4.45 | $4.48 | $4.29 | $4.35 | $4.35 | 21,269,090 |
| 2023-05-19 | $4.33 | $4.50 | $4.33 | $4.45 | $4.45 | 34,566,170 |
| 2023-05-18 | $4.10 | $4.53 | $4.09 | $4.39 | $4.39 | 45,208,570 |
| 2023-05-17 | $4.06 | $4.18 | $3.99 | $4.14 | $4.14 | 17,630,960 |
| 2023-05-16 | $4.15 | $4.15 | $4.03 | $4.05 | $4.05 | 14,894,440 |
| 2023-05-15 | $4.27 | $4.27 | $4.05 | $4.15 | $4.15 | 17,025,330 |
| 2023-05-12 | $4.32 | $4.37 | $4.24 | $4.25 | $4.25 | 12,465,530 |
| 2023-05-11 | $4.38 | $4.41 | $4.30 | $4.34 | $4.34 | 16,454,730 |
| 2023-05-10 | $4.35 | $4.44 | $4.30 | $4.38 | $4.38 | 18,995,210 |
| 2023-05-09 | $4.43 | $4.47 | $4.34 | $4.35 | $4.35 | 21,893,040 |
| 2023-05-08 | $4.28 | $4.54 | $4.26 | $4.46 | $4.46 | 28,713,260 |
| 2023-05-05 | $4.25 | $4.35 | $4.21 | $4.31 | $4.31 | 22,888,760 |
| 2023-05-04 | $4.18 | $4.30 | $4.10 | $4.27 | $4.27 | 25,217,150 |
| 2023-05-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-05-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-04-28 | $3.92 | $4.21 | $3.91 | $4.20 | $4.20 | 27,373,900 |
| 2023-04-27 | $3.91 | $4.04 | $3.89 | $3.92 | $3.92 | 22,583,880 |
| 2023-04-26 | $4.01 | $4.06 | $3.88 | $3.94 | $3.94 | 27,722,080 |
| 2023-04-25 | $4.18 | $4.20 | $3.95 | $4.05 | $4.05 | 34,398,600 |
| 2023-04-24 | $4.18 | $4.28 | $4.17 | $4.22 | $4.22 | 26,240,080 |
| 2023-04-21 | $4.45 | $4.48 | $4.15 | $4.17 | $4.17 | 40,011,520 |
| 2023-04-20 | $4.50 | $4.54 | $4.41 | $4.46 | $4.46 | 38,072,640 |
| 2023-04-19 | $4.28 | $4.50 | $4.28 | $4.44 | $4.44 | 45,441,070 |
| 2023-04-18 | $4.28 | $4.36 | $4.17 | $4.30 | $4.30 | 27,733,820 |
| 2023-04-17 | $4.41 | $4.48 | $4.24 | $4.31 | $4.31 | 43,000,350 |
| 2023-04-14 | $4.33 | $4.64 | $4.33 | $4.49 | $4.49 | 59,092,290 |
| 2023-04-13 | $4.43 | $4.44 | $4.32 | $4.33 | $4.33 | 18,471,390 |
| 2023-04-12 | $4.22 | $4.45 | $4.22 | $4.42 | $4.42 | 29,457,720 |
| 2023-04-11 | $4.17 | $4.28 | $4.12 | $4.24 | $4.24 | 17,834,950 |
| 2023-04-10 | $4.38 | $4.39 | $4.17 | $4.19 | $4.19 | 26,104,800 |
| 2023-04-07 | $4.32 | $4.45 | $4.22 | $4.42 | $4.42 | 21,641,350 |
| 2023-04-06 | $4.36 | $4.37 | $4.27 | $4.30 | $4.30 | 16,422,600 |
| 2023-04-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-04-04 | $4.37 | $4.46 | $4.34 | $4.40 | $4.40 | 20,786,880 |
| 2023-04-03 | $4.35 | $4.43 | $4.29 | $4.43 | $4.43 | 27,466,030 |
| 2023-03-31 | $4.22 | $4.35 | $4.16 | $4.34 | $4.34 | 19,131,870 |
| 2023-03-30 | $4.32 | $4.33 | $4.19 | $4.20 | $4.20 | 16,330,780 |
| 2023-03-29 | $4.30 | $4.39 | $4.26 | $4.34 | $4.34 | 18,547,270 |
| 2023-03-28 | $4.39 | $4.39 | $4.27 | $4.30 | $4.30 | 15,197,470 |
| 2023-03-27 | $4.39 | $4.41 | $4.27 | $4.39 | $4.39 | 23,687,030 |
| 2023-03-24 | $4.33 | $4.40 | $4.28 | $4.38 | $4.38 | 22,791,960 |
| 2023-03-23 | $4.32 | $4.35 | $4.26 | $4.33 | $4.33 | 22,489,890 |
| 2023-03-22 | $4.23 | $4.37 | $4.19 | $4.35 | $4.35 | 30,868,140 |
| 2023-03-21 | $4.12 | $4.23 | $4.08 | $4.23 | $4.23 | 22,439,270 |
| 2023-03-20 | $4.16 | $4.26 | $4.13 | $4.14 | $4.14 | 23,968,740 |
| 2023-03-17 | $4.08 | $4.17 | $4.08 | $4.15 | $4.15 | 20,335,320 |
| 2023-03-16 | $4.09 | $4.14 | $4.06 | $4.06 | $4.06 | 14,436,920 |
| 2023-03-15 | $4.20 | $4.20 | $4.10 | $4.12 | $4.12 | 13,297,590 |
| 2023-03-14 | $4.19 | $4.20 | $4.06 | $4.14 | $4.14 | 19,266,010 |
| 2023-03-13 | $4.14 | $4.20 | $4.09 | $4.20 | $4.20 | 21,940,950 |
| 2023-03-10 | $4.19 | $4.21 | $4.13 | $4.14 | $4.14 | 20,964,830 |
| 2023-03-09 | $4.13 | $4.25 | $4.05 | $4.20 | $4.20 | 29,845,330 |
| 2023-03-08 | $4.04 | $4.13 | $4.02 | $4.13 | $4.13 | 24,500,440 |
| 2023-03-07 | $4.14 | $4.15 | $3.99 | $4.02 | $4.02 | 18,404,490 |
| 2023-03-06 | $4.15 | $4.18 | $4.10 | $4.12 | $4.12 | 18,870,000 |
| 2023-03-03 | $4.18 | $4.18 | $4.05 | $4.12 | $4.12 | 22,965,660 |
| 2023-03-02 | $4.16 | $4.20 | $4.12 | $4.16 | $4.16 | 25,140,310 |
| 2023-03-01 | $4.01 | $4.15 | $3.98 | $4.15 | $4.15 | 34,697,210 |
| 2023-02-28 | $3.96 | $4.08 | $3.94 | $4.01 | $4.01 | 17,937,490 |
| 2023-02-27 | $3.95 | $3.98 | $3.89 | $3.91 | $3.91 | 9,355,460 |
| 2023-02-24 | $3.96 | $3.99 | $3.92 | $3.98 | $3.98 | 10,612,390 |
| 2023-02-23 | $4.06 | $4.06 | $3.91 | $3.94 | $3.94 | 13,458,700 |
| 2023-02-22 | $4.00 | $4.05 | $3.93 | $4.02 | $4.02 | 18,064,240 |
| 2023-02-21 | $4.01 | $4.07 | $3.98 | $4.04 | $4.04 | 21,094,550 |
| 2023-02-20 | $3.97 | $4.00 | $3.93 | $3.97 | $3.97 | 14,707,780 |
| 2023-02-17 | $4.03 | $4.05 | $3.93 | $3.94 | $3.94 | 18,718,890 |
| 2023-02-16 | $4.13 | $4.18 | $3.97 | $4.02 | $4.02 | 23,654,840 |
| 2023-02-15 | $4.04 | $4.13 | $4.03 | $4.13 | $4.13 | 18,718,360 |
| 2023-02-14 | $4.08 | $4.08 | $4.01 | $4.03 | $4.03 | 9,874,700 |
| 2023-02-13 | $4.02 | $4.07 | $3.99 | $4.06 | $4.06 | 16,380,370 |
| 2023-02-10 | $4.02 | $4.11 | $3.98 | $4.02 | $4.02 | 22,173,820 |
| 2023-02-09 | $3.95 | $4.03 | $3.91 | $4.02 | $4.02 | 18,818,830 |
| 2023-02-08 | $4.01 | $4.01 | $3.93 | $3.95 | $3.95 | 14,243,810 |
| 2023-02-07 | $3.93 | $4.01 | $3.88 | $3.99 | $3.99 | 20,296,800 |
| 2023-02-06 | $3.92 | $3.97 | $3.89 | $3.93 | $3.93 | 13,137,530 |
| 2023-02-03 | $3.91 | $3.93 | $3.86 | $3.93 | $3.93 | 17,112,170 |
| 2023-02-02 | $3.87 | $3.92 | $3.84 | $3.89 | $3.89 | 19,791,590 |
| 2023-02-01 | $3.74 | $3.87 | $3.74 | $3.87 | $3.87 | 19,360,710 |
| 2023-01-31 | $3.71 | $3.75 | $3.70 | $3.74 | $3.74 | 9,132,720 |
| 2023-01-30 | $3.71 | $3.75 | $3.69 | $3.73 | $3.73 | 13,235,690 |
| 2023-01-20 | $3.65 | $3.69 | $3.63 | $3.68 | $3.68 | 9,111,490 |
| 2023-01-19 | $3.59 | $3.64 | $3.58 | $3.64 | $3.64 | 8,638,150 |
| 2023-01-18 | $3.56 | $3.61 | $3.53 | $3.60 | $3.60 | 12,221,340 |
| 2023-01-17 | $3.61 | $3.61 | $3.52 | $3.53 | $3.53 | 7,735,000 |
| 2023-01-16 | $3.53 | $3.59 | $3.52 | $3.59 | $3.59 | 8,831,300 |
| 2023-01-13 | $3.56 | $3.57 | $3.49 | $3.53 | $3.53 | 6,581,350 |
| 2023-01-12 | $3.51 | $3.56 | $3.50 | $3.54 | $3.54 | 6,783,400 |
| 2023-01-11 | $3.57 | $3.59 | $3.50 | $3.51 | $3.51 | 8,641,650 |
| 2023-01-10 | $3.59 | $3.59 | $3.53 | $3.55 | $3.55 | 5,307,950 |
| 2023-01-09 | $3.57 | $3.59 | $3.55 | $3.56 | $3.56 | 6,410,830 |
| 2023-01-06 | $3.59 | $3.61 | $3.55 | $3.55 | $3.55 | 8,275,370 |
| 2023-01-05 | $3.63 | $3.64 | $3.58 | $3.59 | $3.59 | 8,356,260 |
| 2023-01-04 | $3.59 | $3.64 | $3.58 | $3.63 | $3.63 | 10,598,280 |
| 2023-01-03 | $3.47 | $3.60 | $3.47 | $3.59 | $3.59 | 11,944,020 |
| 2023-01-02 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2022-12-30 | $3.45 | $3.50 | $3.44 | $3.49 | $3.49 | 6,785,800 |
| 2022-12-29 | $3.45 | $3.49 | $3.43 | $3.43 | $3.43 | 7,070,810 |
| 2022-12-28 | $3.51 | $3.53 | $3.45 | $3.47 | $3.47 | 7,681,800 |
| 2022-12-27 | $3.55 | $3.57 | $3.50 | $3.53 | $3.53 | 6,258,450 |
| 2022-12-26 | $3.55 | $3.58 | $3.53 | $3.55 | $3.55 | 6,843,000 |
| 2022-12-23 | $3.46 | $3.58 | $3.43 | $3.58 | $3.58 | 11,512,100 |
| 2022-12-22 | $3.51 | $3.55 | $3.45 | $3.46 | $3.46 | 7,401,100 |
| 2022-12-21 | $3.53 | $3.54 | $3.49 | $3.51 | $3.51 | 6,135,700 |
| 2022-12-20 | $3.54 | $3.58 | $3.51 | $3.54 | $3.54 | 5,848,740 |
| 2022-12-19 | $3.64 | $3.65 | $3.50 | $3.53 | $3.53 | 10,088,010 |
| 2022-12-16 | $3.67 | $3.69 | $3.62 | $3.63 | $3.63 | 8,975,630 |
| 2022-12-15 | $3.64 | $3.70 | $3.61 | $3.67 | $3.67 | 7,179,430 |
| 2022-12-14 | $3.69 | $3.70 | $3.63 | $3.64 | $3.64 | 8,567,690 |
| 2022-12-13 | $3.69 | $3.71 | $3.64 | $3.67 | $3.67 | 8,672,820 |
| 2022-12-12 | $3.68 | $3.71 | $3.65 | $3.70 | $3.70 | 7,938,040 |
| 2022-12-09 | $3.73 | $3.75 | $3.67 | $3.69 | $3.69 | 10,744,890 |
| 2022-12-08 | $3.81 | $3.81 | $3.72 | $3.73 | $3.73 | 8,767,700 |
| 2022-12-07 | $3.79 | $3.81 | $3.76 | $3.78 | $3.78 | 10,024,180 |
| 2022-12-06 | $3.88 | $3.89 | $3.79 | $3.80 | $3.80 | 10,679,710 |
| 2022-12-05 | $3.84 | $3.89 | $3.82 | $3.88 | $3.88 | 12,479,990 |
| 2022-12-01 | $3.71 | $3.85 | $3.71 | $3.76 | $3.76 | 23,828,940 |
| 2022-11-30 | $3.70 | $3.71 | $3.67 | $3.70 | $3.70 | 9,175,670 |
| 2022-11-29 | $3.62 | $3.71 | $3.61 | $3.71 | $3.71 | 14,721,190 |
| 2022-11-28 | $3.65 | $3.67 | $3.60 | $3.62 | $3.62 | 13,916,100 |
| 2022-11-25 | $3.74 | $3.75 | $3.69 | $3.70 | $3.70 | 10,564,900 |
| 2022-11-24 | $3.78 | $3.79 | $3.69 | $3.71 | $3.71 | 16,692,560 |
| 2022-11-23 | $3.83 | $3.88 | $3.70 | $3.76 | $3.76 | 26,714,250 |
| 2022-11-22 | $3.88 | $4.06 | $3.86 | $3.93 | $3.93 | 27,489,910 |
| 2022-11-21 | $3.99 | $3.99 | $3.85 | $3.88 | $3.88 | 16,450,400 |
| 2022-11-18 | $3.96 | $4.06 | $3.96 | $3.99 | $3.99 | 20,337,060 |
| 2022-11-17 | $3.93 | $3.99 | $3.90 | $3.99 | $3.99 | 14,068,640 |
| 2022-11-16 | $3.90 | $3.97 | $3.89 | $3.92 | $3.92 | 15,660,140 |
| 2022-11-15 | $3.83 | $3.90 | $3.83 | $3.90 | $3.90 | 12,968,570 |
| 2022-11-14 | $3.81 | $3.87 | $3.78 | $3.86 | $3.86 | 16,418,150 |
| 2022-11-11 | $3.86 | $3.88 | $3.78 | $3.80 | $3.80 | 20,131,590 |
| 2022-11-10 | $3.70 | $3.82 | $3.70 | $3.80 | $3.80 | 14,604,740 |
| 2022-11-09 | $3.87 | $3.87 | $3.75 | $3.77 | $3.77 | 18,298,300 |
| 2022-11-08 | $3.81 | $3.89 | $3.75 | $3.86 | $3.86 | 26,617,300 |
| 2022-11-07 | $3.68 | $3.86 | $3.65 | $3.79 | $3.79 | 39,699,290 |
| 2022-11-04 | $3.97 | $3.98 | $3.89 | $3.93 | $3.93 | 23,103,730 |
| 2022-11-03 | $4.05 | $4.09 | $3.91 | $3.94 | $3.94 | 42,995,240 |
| 2022-11-02 | $3.94 | $4.27 | $3.93 | $4.12 | $4.12 | 49,248,260 |
| 2022-11-01 | $3.93 | $3.97 | $3.90 | $3.96 | $3.96 | 8,879,010 |
| 2022-10-31 | $3.76 | $3.98 | $3.76 | $3.92 | $3.92 | 11,547,060 |
| 2022-10-28 | $3.91 | $3.94 | $3.75 | $3.78 | $3.78 | 9,587,350 |
| 2022-10-27 | $3.90 | $3.97 | $3.90 | $3.94 | $3.94 | 11,403,760 |
| 2022-10-26 | $3.83 | $3.94 | $3.83 | $3.93 | $3.93 | 10,816,980 |
| 2022-10-25 | $3.87 | $3.87 | $3.76 | $3.81 | $3.81 | 11,410,990 |
| 2022-10-24 | $3.92 | $3.97 | $3.83 | $3.84 | $3.84 | 10,093,360 |
| 2022-10-21 | $3.94 | $3.95 | $3.88 | $3.91 | $3.91 | 7,858,180 |
| 2022-10-20 | $3.95 | $3.96 | $3.88 | $3.92 | $3.92 | 8,871,750 |
| 2022-10-19 | $3.90 | $3.96 | $3.87 | $3.92 | $3.92 | 10,682,410 |
| 2022-10-18 | $3.96 | $3.96 | $3.90 | $3.91 | $3.91 | 11,214,990 |
| 2022-10-17 | $3.83 | $3.94 | $3.81 | $3.93 | $3.93 | 13,447,960 |
| 2022-10-14 | $3.81 | $3.84 | $3.78 | $3.80 | $3.80 | 11,759,180 |
| 2022-10-13 | $3.70 | $3.81 | $3.68 | $3.78 | $3.78 | 14,073,930 |
| 2022-10-12 | $3.51 | $3.71 | $3.49 | $3.71 | $3.71 | 14,701,330 |
| 2022-10-11 | $3.47 | $3.55 | $3.46 | $3.53 | $3.53 | 6,035,630 |
| 2022-10-10 | $3.55 | $3.56 | $3.46 | $3.47 | $3.47 | 7,186,230 |
| 2022-09-30 | $3.55 | $3.60 | $3.52 | $3.52 | $3.52 | 5,730,870 |
| 2022-09-29 | $3.64 | $3.67 | $3.54 | $3.57 | $3.57 | 7,527,700 |
| 2022-09-28 | $3.71 | $3.71 | $3.61 | $3.62 | $3.62 | 6,679,510 |
| 2022-09-27 | $3.68 | $3.73 | $3.63 | $3.72 | $3.72 | 8,489,050 |
| 2022-09-26 | $3.75 | $3.75 | $3.62 | $3.65 | $3.65 | 9,231,190 |
| 2022-09-23 | $3.85 | $3.85 | $3.72 | $3.76 | $3.76 | 8,151,200 |
| 2022-09-22 | $3.87 | $3.91 | $3.82 | $3.83 | $3.83 | 6,897,550 |
| 2022-09-21 | $3.85 | $3.92 | $3.76 | $3.90 | $3.90 | 10,160,850 |
| 2022-09-20 | $3.85 | $3.92 | $3.84 | $3.85 | $3.85 | 6,661,000 |
| 2022-09-19 | $3.89 | $3.91 | $3.78 | $3.84 | $3.84 | 11,229,000 |
| 2022-09-16 | $4.01 | $4.02 | $3.88 | $3.89 | $3.89 | 13,401,980 |
| 2022-09-15 | $4.12 | $4.12 | $3.98 | $4.02 | $4.02 | 16,446,320 |
| 2022-09-14 | $4.08 | $4.11 | $4.04 | $4.09 | $4.09 | 12,807,900 |
| 2022-09-13 | $4.19 | $4.23 | $4.12 | $4.14 | $4.14 | 10,224,340 |
| 2022-09-12 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2022-09-09 | $4.23 | $4.24 | $4.16 | $4.17 | $4.17 | 9,942,380 |
| 2022-09-08 | $4.26 | $4.27 | $4.21 | $4.23 | $4.23 | 9,595,580 |
| 2022-09-07 | $4.34 | $4.36 | $4.24 | $4.26 | $4.26 | 12,989,990 |
| 2022-09-06 | $4.32 | $4.35 | $4.26 | $4.33 | $4.33 | 12,437,760 |
| 2022-09-05 | $4.34 | $4.38 | $4.27 | $4.29 | $4.29 | 15,227,090 |
| 2022-09-02 | $4.13 | $4.36 | $4.13 | $4.33 | $4.33 | 27,216,700 |
| 2022-09-01 | $4.12 | $4.19 | $4.09 | $4.12 | $4.12 | 10,321,400 |
| 2022-08-31 | $4.19 | $4.24 | $4.12 | $4.13 | $4.13 | 13,114,320 |
| 2022-08-30 | $4.16 | $4.23 | $4.11 | $4.18 | $4.18 | 13,144,770 |
| 2022-08-29 | $4.05 | $4.13 | $3.97 | $4.12 | $4.12 | 9,717,740 |
| 2022-08-26 | $4.13 | $4.18 | $4.05 | $4.05 | $4.05 | 12,894,500 |
| 2022-08-25 | $4.18 | $4.26 | $4.06 | $4.13 | $4.13 | 15,466,180 |
| 2022-08-24 | $4.30 | $4.34 | $4.15 | $4.16 | $4.16 | 17,272,690 |
| 2022-08-23 | $4.33 | $4.36 | $4.29 | $4.30 | $4.30 | 12,564,500 |
| 2022-08-22 | $4.31 | $4.40 | $4.30 | $4.35 | $4.35 | 13,314,470 |
| 2022-08-19 | $4.39 | $4.45 | $4.34 | $4.35 | $4.35 | 20,909,940 |
| 2022-08-18 | $4.38 | $4.39 | $4.31 | $4.38 | $4.38 | 11,444,340 |
| 2022-08-17 | $4.40 | $4.42 | $4.35 | $4.38 | $4.38 | 10,949,580 |
| 2022-08-16 | $4.38 | $4.46 | $4.34 | $4.40 | $4.40 | 14,657,450 |
| 2022-08-15 | $4.36 | $4.40 | $4.31 | $4.36 | $4.36 | 10,743,730 |
| 2022-08-12 | $4.47 | $4.47 | $4.38 | $4.39 | $4.39 | 14,005,560 |
| 2022-08-11 | $4.44 | $4.49 | $4.41 | $4.46 | $4.46 | 19,615,610 |
| 2022-08-10 | $4.39 | $4.44 | $4.38 | $4.41 | $4.41 | 14,182,660 |
| 2022-08-09 | $4.42 | $4.46 | $4.35 | $4.42 | $4.42 | 16,988,830 |
| 2022-08-08 | $4.38 | $4.41 | $4.34 | $4.39 | $4.39 | 15,701,270 |
| 2022-08-05 | $4.27 | $4.38 | $4.26 | $4.37 | $4.37 | 17,133,960 |
| 2022-08-04 | $4.17 | $4.27 | $4.17 | $4.27 | $4.27 | 11,576,510 |
| 2022-08-03 | $4.15 | $4.31 | $4.14 | $4.15 | $4.15 | 17,070,180 |
| 2022-08-02 | $4.32 | $4.33 | $4.08 | $4.13 | $4.13 | 22,354,160 |
| 2022-08-01 | $4.35 | $4.39 | $4.29 | $4.37 | $4.37 | 13,733,700 |
| 2022-07-29 | $4.35 | $4.37 | $4.31 | $4.32 | $4.32 | 12,750,380 |
| 2022-07-28 | $4.34 | $4.38 | $4.31 | $4.33 | $4.33 | 16,209,440 |
| 2022-07-27 | $4.24 | $4.32 | $4.22 | $4.30 | $4.30 | 13,806,760 |
| 2022-07-26 | $4.24 | $4.26 | $4.17 | $4.26 | $4.26 | 9,345,440 |
| 2022-07-25 | $4.27 | $4.30 | $4.18 | $4.21 | $4.21 | 9,756,410 |
| 2022-07-22 | $4.25 | $4.31 | $4.22 | $4.26 | $4.26 | 11,127,730 |
| 2022-07-21 | $4.23 | $4.30 | $4.22 | $4.25 | $4.25 | 11,927,160 |
| 2022-07-20 | $4.30 | $4.30 | $4.23 | $4.26 | $4.26 | 11,934,400 |
| 2022-07-19 | $4.19 | $4.29 | $4.13 | $4.28 | $4.28 | 24,786,260 |
| 2022-07-18 | $3.97 | $4.16 | $3.97 | $4.15 | $4.15 | 19,913,720 |
| 2022-07-15 | $4.10 | $4.12 | $3.96 | $3.96 | $3.96 | 18,073,440 |
| 2022-07-14 | $4.17 | $4.20 | $4.10 | $4.12 | $4.12 | 10,548,080 |
| 2022-07-13 | $4.06 | $4.18 | $4.06 | $4.17 | $4.17 | 11,517,290 |
| 2022-07-12 | $4.17 | $4.21 | $4.07 | $4.08 | $4.08 | 11,925,060 |
| 2022-07-11 | $4.26 | $4.30 | $4.15 | $4.19 | $4.19 | 12,361,090 |
| 2022-07-08 | $4.20 | $4.33 | $4.19 | $4.27 | $4.27 | 15,470,630 |
| 2022-07-07 | $4.20 | $4.22 | $4.16 | $4.20 | $4.20 | 9,996,000 |
| 2022-07-06 | $4.23 | $4.26 | $4.12 | $4.17 | $4.17 | 12,455,300 |
| 2022-07-05 | $4.26 | $4.30 | $4.17 | $4.22 | $4.22 | 15,626,790 |
| 2022-07-04 | $4.33 | $4.34 | $4.25 | $4.27 | $4.27 | 13,567,840 |
| 2022-07-01 | $4.39 | $4.40 | $4.31 | $4.33 | $4.33 | 15,006,970 |
| 2022-06-30 | $4.33 | $4.45 | $4.33 | $4.37 | $4.37 | 22,990,760 |
| 2022-06-29 | $4.34 | $4.53 | $4.28 | $4.37 | $4.37 | 36,686,740 |
| 2022-06-28 | $4.25 | $4.35 | $4.23 | $4.34 | $4.34 | 24,940,960 |
| 2022-06-27 | $4.25 | $4.27 | $4.22 | $4.26 | $4.26 | 14,836,590 |
| 2022-06-24 | $4.29 | $4.29 | $4.23 | $4.25 | $4.25 | 14,062,860 |
| 2022-06-23 | $4.17 | $4.26 | $4.17 | $4.26 | $4.26 | 12,493,550 |
| 2022-06-22 | $4.30 | $4.30 | $4.17 | $4.18 | $4.18 | 11,659,060 |
| 2022-06-21 | $4.27 | $4.30 | $4.21 | $4.28 | $4.28 | 15,370,940 |
| 2022-06-20 | $4.20 | $4.26 | $4.19 | $4.25 | $4.25 | 13,292,090 |
| 2022-06-17 | $4.24 | $4.31 | $4.17 | $4.22 | $4.22 | 17,429,070 |
| 2022-06-16 | $4.22 | $4.31 | $4.20 | $4.28 | $4.28 | 21,842,570 |
| 2022-06-15 | $4.19 | $4.26 | $4.15 | $4.19 | $4.19 | 21,860,320 |
| 2022-06-14 | $4.13 | $4.17 | $4.02 | $4.17 | $4.17 | 15,246,710 |
| 2022-06-13 | $4.12 | $4.16 | $4.09 | $4.15 | $4.15 | 10,726,140 |
| 2022-06-10 | $4.05 | $4.15 | $4.05 | $4.13 | $4.13 | 11,793,710 |
| 2022-06-09 | $4.16 | $4.19 | $4.06 | $4.07 | $4.07 | 12,737,620 |
| 2022-06-08 | $4.19 | $4.22 | $4.09 | $4.18 | $4.18 | 13,420,280 |
| 2022-06-07 | $4.24 | $4.26 | $4.14 | $4.19 | $4.19 | 13,538,790 |
| 2022-06-06 | $4.18 | $4.25 | $4.17 | $4.25 | $4.25 | 15,447,070 |
| 2022-06-02 | $4.13 | $4.19 | $4.07 | $4.18 | $4.18 | 14,795,810 |
| 2022-06-01 | $4.11 | $4.19 | $4.09 | $4.15 | $4.15 | 18,288,910 |
| 2022-05-31 | $4.09 | $4.12 | $4.01 | $4.11 | $4.11 | 14,239,890 |
| 2022-05-30 | $4.08 | $4.12 | $4.03 | $4.07 | $4.07 | 10,403,670 |
| 2022-05-27 | $4.15 | $4.15 | $4.05 | $4.08 | $4.08 | 11,873,440 |
| 2022-05-26 | $4.09 | $4.12 | $3.98 | $4.09 | $4.09 | 14,022,930 |
| 2022-05-25 | $3.94 | $4.05 | $3.94 | $4.05 | $4.05 | 11,886,780 |
| 2022-05-24 | $4.17 | $4.19 | $3.94 | $3.95 | $3.95 | 19,073,000 |
| 2022-05-23 | $4.11 | $4.17 | $4.10 | $4.17 | $4.17 | 16,560,180 |
| 2022-05-20 | $4.08 | $4.11 | $4.06 | $4.10 | $4.10 | 14,659,170 |
| 2022-05-19 | $3.98 | $4.09 | $3.95 | $4.09 | $4.09 | 14,458,720 |
| 2022-05-18 | $4.02 | $4.09 | $4.01 | $4.05 | $4.05 | 18,676,500 |
| 2022-05-17 | $4.02 | $4.04 | $3.91 | $3.98 | $3.98 | 14,198,320 |
| 2022-05-16 | $4.08 | $4.13 | $4.01 | $4.03 | $4.03 | 11,636,410 |
| 2022-05-13 | $4.06 | $4.08 | $3.99 | $4.06 | $4.06 | 12,040,200 |
| 2022-05-12 | $3.99 | $4.10 | $3.98 | $4.07 | $4.07 | 13,618,400 |
| 2022-05-11 | $4.07 | $4.17 | $4.02 | $4.03 | $4.03 | 24,029,990 |
| 2022-05-10 | $3.96 | $4.07 | $3.94 | $4.07 | $4.07 | 15,175,440 |
| 2022-05-09 | $3.92 | $4.06 | $3.91 | $4.00 | $4.00 | 13,354,700 |
| 2022-05-06 | $3.91 | $4.01 | $3.86 | $3.93 | $3.93 | 13,332,690 |
| 2022-05-05 | $3.98 | $4.07 | $3.94 | $3.99 | $3.99 | 16,001,110 |
| 2022-05-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-05-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-04-29 | $3.88 | $4.03 | $3.87 | $3.98 | $3.98 | 21,438,890 |
| 2022-04-28 | $4.00 | $4.02 | $3.78 | $3.84 | $3.84 | 21,402,250 |
| 2022-04-27 | $3.73 | $4.06 | $3.70 | $4.04 | $4.04 | 30,869,000 |
| 2022-04-26 | $4.04 | $4.11 | $3.88 | $3.90 | $3.90 | 19,878,510 |
| 2022-04-25 | $4.32 | $4.38 | $3.98 | $3.99 | $3.99 | 26,177,930 |
| 2022-04-22 | $4.43 | $4.51 | $4.38 | $4.43 | $4.43 | 13,911,470 |
| 2022-04-21 | $4.58 | $4.68 | $4.40 | $4.45 | $4.45 | 21,539,750 |
| 2022-04-20 | $4.77 | $4.81 | $4.63 | $4.63 | $4.63 | 14,300,230 |
| 2022-04-19 | $4.74 | $4.78 | $4.63 | $4.73 | $4.73 | 15,318,250 |
| 2022-04-18 | $4.68 | $4.75 | $4.58 | $4.75 | $4.75 | 14,602,960 |
| 2022-04-15 | $4.82 | $4.88 | $4.68 | $4.71 | $4.71 | 23,450,780 |
| 2022-04-14 | $4.95 | $4.98 | $4.86 | $4.90 | $4.90 | 16,684,610 |
| 2022-04-13 | $5.09 | $5.09 | $4.85 | $4.86 | $4.86 | 26,026,290 |
| 2022-04-12 | $5.03 | $5.11 | $4.98 | $5.11 | $5.11 | 19,044,320 |
| 2022-04-11 | $5.04 | $5.13 | $4.95 | $5.01 | $5.01 | 23,258,700 |
| 2022-04-08 | $5.26 | $5.30 | $5.08 | $5.08 | $5.08 | 32,415,890 |
| 2022-04-07 | $5.52 | $5.53 | $5.25 | $5.25 | $5.25 | 38,508,130 |
| 2022-04-06 | $5.35 | $5.60 | $5.31 | $5.54 | $5.54 | 39,950,020 |
| 2022-04-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-04-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-04-01 | $5.54 | $5.63 | $5.36 | $5.40 | $5.40 | 46,404,790 |
| 2022-03-31 | $5.67 | $5.76 | $5.52 | $5.59 | $5.59 | 45,822,700 |
| 2022-03-30 | $5.51 | $5.84 | $5.51 | $5.70 | $5.70 | 50,089,050 |
| 2022-03-29 | $5.75 | $5.78 | $5.48 | $5.48 | $5.48 | 42,673,500 |
| 2022-03-28 | $5.60 | $5.77 | $5.48 | $5.77 | $5.77 | 38,289,710 |
| 2022-03-25 | $5.62 | $5.76 | $5.55 | $5.67 | $5.67 | 51,216,560 |
| 2022-03-24 | $5.95 | $6.10 | $5.65 | $5.67 | $5.67 | 73,715,140 |
| 2022-03-23 | $5.74 | $6.15 | $5.72 | $5.95 | $5.95 | 89,784,880 |
| 2022-03-22 | $5.90 | $5.91 | $5.70 | $5.78 | $5.78 | 63,547,150 |
| 2022-03-21 | $5.95 | $5.97 | $5.84 | $5.97 | $5.97 | 73,537,060 |
| 2022-03-18 | $5.84 | $6.19 | $5.73 | $6.03 | $6.03 | 110,794,810 |
| 2022-03-17 | $5.90 | $5.97 | $5.76 | $5.82 | $5.82 | 114,028,950 |
| 2022-03-16 | $5.68 | $6.12 | $5.60 | $5.91 | $5.91 | 136,310,160 |
| 2022-03-15 | $5.46 | $5.98 | $5.37 | $5.54 | $5.54 | 114,186,540 |
| 2022-03-14 | $5.59 | $5.69 | $5.42 | $5.43 | $5.43 | 41,036,200 |
| 2022-03-11 | $5.33 | $5.65 | $5.32 | $5.63 | $5.63 | 53,820,560 |
| 2022-03-10 | $5.47 | $5.59 | $5.35 | $5.41 | $5.41 | 46,575,740 |
| 2022-03-09 | $5.30 | $5.43 | $5.06 | $5.39 | $5.39 | 48,744,310 |
| 2022-03-08 | $5.25 | $5.36 | $5.18 | $5.23 | $5.23 | 30,641,250 |
| 2022-03-07 | $5.35 | $5.41 | $5.23 | $5.28 | $5.28 | 24,464,020 |
| 2022-03-04 | $5.56 | $5.62 | $5.36 | $5.37 | $5.37 | 36,934,550 |
| 2022-03-03 | $5.78 | $5.79 | $5.57 | $5.62 | $5.62 | 34,514,370 |
| 2022-03-02 | $5.71 | $5.78 | $5.66 | $5.71 | $5.71 | 43,868,510 |
| 2022-03-01 | $5.57 | $5.89 | $5.50 | $5.80 | $5.80 | 71,334,410 |
| 2022-02-28 | $5.46 | $5.69 | $5.40 | $5.54 | $5.54 | 42,511,050 |
| 2022-02-25 | $5.51 | $5.68 | $5.42 | $5.45 | $5.45 | 39,166,750 |
| 2022-02-24 | $5.80 | $5.80 | $5.32 | $5.46 | $5.46 | 65,228,820 |
| 2022-02-23 | $5.68 | $5.73 | $5.53 | $5.71 | $5.71 | 46,608,270 |
| 2022-02-22 | $5.72 | $5.89 | $5.56 | $5.68 | $5.68 | 62,132,220 |
| 2022-02-21 | $5.67 | $5.90 | $5.64 | $5.83 | $5.83 | 63,567,240 |
| 2022-02-18 | $5.47 | $5.78 | $5.45 | $5.66 | $5.66 | 62,211,490 |
| 2022-02-17 | $5.51 | $5.68 | $5.47 | $5.53 | $5.53 | 49,029,310 |
| 2022-02-16 | $5.57 | $5.61 | $5.45 | $5.57 | $5.57 | 42,500,250 |
| 2022-02-15 | $5.45 | $5.58 | $5.33 | $5.50 | $5.50 | 46,876,900 |
| 2022-02-14 | $5.49 | $5.55 | $5.40 | $5.48 | $5.48 | 43,437,750 |
| 2022-02-11 | $5.52 | $5.57 | $5.36 | $5.42 | $5.42 | 42,892,450 |
| 2022-02-10 | $5.54 | $5.58 | $5.44 | $5.52 | $5.52 | 57,081,260 |
| 2022-02-09 | $5.10 | $5.81 | $5.08 | $5.55 | $5.55 | 98,664,260 |
| 2022-02-08 | $4.87 | $5.23 | $4.82 | $5.14 | $5.14 | 46,909,550 |
| 2022-02-07 | $5.00 | $5.03 | $4.86 | $4.89 | $4.89 | 25,446,030 |
| 2022-02-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-02-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-02-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-02-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-01-28 | $4.71 | $5.00 | $4.70 | $4.88 | $4.88 | 38,391,130 |
| 2022-01-27 | $4.86 | $4.91 | $4.65 | $4.66 | $4.66 | 27,896,850 |
| 2022-01-26 | $4.75 | $4.93 | $4.74 | $4.86 | $4.86 | 33,284,920 |
| 2022-01-25 | $5.21 | $5.24 | $4.72 | $4.75 | $4.75 | 46,341,860 |
| 2022-01-24 | $5.33 | $5.39 | $5.17 | $5.25 | $5.25 | 32,313,920 |
| 2022-01-21 | $5.28 | $5.55 | $5.27 | $5.35 | $5.35 | 40,563,340 |
| 2022-01-20 | $5.51 | $5.56 | $5.27 | $5.30 | $5.30 | 44,276,600 |
| 2022-01-19 | $5.45 | $5.54 | $5.36 | $5.53 | $5.53 | 53,778,360 |
| 2022-01-18 | $5.55 | $5.67 | $5.41 | $5.45 | $5.45 | 69,407,340 |
| 2022-01-17 | $5.36 | $5.59 | $5.36 | $5.56 | $5.56 | 60,389,630 |
| 2022-01-14 | $5.28 | $5.49 | $5.23 | $5.32 | $5.32 | 42,766,020 |
| 2022-01-13 | $5.30 | $5.48 | $5.26 | $5.31 | $5.31 | 46,666,400 |
| 2022-01-12 | $5.18 | $5.34 | $5.15 | $5.23 | $5.23 | 25,748,380 |
| 2022-01-11 | $5.17 | $5.29 | $5.09 | $5.16 | $5.16 | 24,976,040 |
| 2022-01-10 | $5.15 | $5.24 | $5.05 | $5.17 | $5.17 | 20,220,940 |
| 2022-01-07 | $5.32 | $5.36 | $5.12 | $5.14 | $5.14 | 27,450,890 |
| 2022-01-06 | $5.29 | $5.39 | $5.25 | $5.31 | $5.31 | 23,644,520 |
| 2022-01-05 | $5.38 | $5.40 | $5.26 | $5.33 | $5.33 | 28,784,790 |
| 2022-01-04 | $5.26 | $5.41 | $5.21 | $5.39 | $5.39 | 42,672,030 |
| 2022-01-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-12-31 | $5.25 | $5.35 | $5.14 | $5.28 | $5.28 | 34,581,900 |
| 2021-12-30 | $5.16 | $5.27 | $5.13 | $5.19 | $5.19 | 33,491,530 |
| 2021-12-29 | $5.15 | $5.22 | $4.98 | $5.12 | $5.12 | 38,343,750 |
| 2021-12-28 | $5.03 | $5.35 | $4.94 | $5.13 | $5.13 | 45,936,160 |
| 2021-12-27 | $4.93 | $5.03 | $4.83 | $4.95 | $4.95 | 15,907,760 |
| 2021-12-24 | $5.07 | $5.11 | $4.89 | $4.91 | $4.91 | 22,194,030 |
| 2021-12-23 | $5.10 | $5.14 | $5.03 | $5.05 | $5.05 | 20,570,810 |
| 2021-12-22 | $5.17 | $5.19 | $5.10 | $5.13 | $5.13 | 21,369,270 |
| 2021-12-21 | $5.06 | $5.20 | $5.02 | $5.16 | $5.16 | 31,186,190 |
| 2021-12-20 | $5.03 | $5.14 | $4.98 | $5.00 | $5.00 | 20,246,020 |
| 2021-12-17 | $5.03 | $5.09 | $4.99 | $5.05 | $5.05 | 25,343,490 |
| 2021-12-16 | $4.89 | $5.05 | $4.88 | $5.05 | $5.05 | 28,590,780 |
| 2021-12-15 | $4.88 | $5.01 | $4.87 | $4.90 | $4.90 | 20,860,100 |
| 2021-12-14 | $4.86 | $4.92 | $4.79 | $4.88 | $4.88 | 19,755,100 |
| 2021-12-13 | $4.74 | $4.86 | $4.70 | $4.86 | $4.86 | 21,159,060 |
| 2021-12-10 | $4.80 | $4.80 | $4.71 | $4.74 | $4.74 | 13,907,960 |
| 2021-12-09 | $4.84 | $4.86 | $4.78 | $4.81 | $4.81 | 13,010,430 |
| 2021-12-08 | $4.82 | $4.87 | $4.78 | $4.84 | $4.84 | 12,071,650 |
| 2021-12-07 | $4.97 | $4.97 | $4.77 | $4.81 | $4.81 | 16,603,500 |
| 2021-12-06 | $5.06 | $5.07 | $4.92 | $4.94 | $4.94 | 14,312,280 |
| 2021-12-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 18,207,450 |
| 2021-12-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 14,400,820 |
| 2021-12-01 | $5.09 | $5.18 | $5.04 | $5.18 | $5.18 | 23,643,720 |
| 2021-11-30 | $4.97 | $5.11 | $4.95 | $5.08 | $5.08 | 23,104,620 |
| 2021-11-29 | $4.97 | $4.98 | $4.87 | $4.93 | $4.93 | 14,365,140 |
| 2021-11-26 | $5.03 | $5.08 | $4.97 | $5.00 | $5.00 | 14,103,350 |
| 2021-11-25 | $5.10 | $5.17 | $5.06 | $5.07 | $5.07 | 15,552,620 |
| 2021-11-24 | $5.10 | $5.15 | $5.02 | $5.11 | $5.11 | 18,641,480 |
| 2021-11-23 | $5.08 | $5.08 | $4.98 | $5.07 | $5.07 | 13,640,620 |
| 2021-11-22 | $5.06 | $5.06 | $4.96 | $5.02 | $5.02 | 15,282,410 |
| 2021-11-19 | $5.06 | $5.09 | $4.96 | $5.03 | $5.03 | 18,827,870 |
| 2021-11-18 | $5.19 | $5.19 | $5.02 | $5.03 | $5.03 | 19,155,250 |
| 2021-11-17 | $5.02 | $5.18 | $4.98 | $5.14 | $5.14 | 21,907,060 |
| 2021-11-16 | $5.03 | $5.11 | $4.98 | $5.00 | $5.00 | 24,176,910 |
| 2021-11-15 | $4.97 | $5.04 | $4.90 | $5.02 | $5.02 | 22,052,750 |
| 2021-11-12 | $4.80 | $4.99 | $4.80 | $4.94 | $4.94 | 21,755,450 |
| 2021-11-11 | $4.70 | $4.87 | $4.70 | $4.81 | $4.81 | 18,607,340 |
| 2021-11-10 | $4.68 | $4.75 | $4.68 | $4.72 | $4.72 | 13,339,140 |
| 2021-11-09 | $4.63 | $4.71 | $4.63 | $4.70 | $4.70 | 10,264,510 |
| 2021-11-08 | $4.66 | $4.70 | $4.60 | $4.65 | $4.65 | 8,409,440 |
| 2021-11-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 14,944,820 |
| 2021-11-04 | $4.53 | $4.60 | $4.53 | $4.58 | $4.58 | 8,617,800 |
| 2021-11-03 | $4.48 | $4.56 | $4.48 | $4.52 | $4.52 | 6,327,800 |
| 2021-11-02 | $4.55 | $4.64 | $4.42 | $4.48 | $4.48 | 11,602,610 |
| 2021-11-01 | $4.56 | $4.61 | $4.52 | $4.58 | $4.58 | 9,201,540 |
| 2021-10-29 | $4.45 | $4.59 | $4.42 | $4.56 | $4.56 | 11,358,410 |
| 2021-10-28 | $4.52 | $4.59 | $4.37 | $4.37 | $4.37 | 13,676,650 |
| 2021-10-27 | $4.80 | $4.80 | $4.51 | $4.55 | $4.55 | 17,957,020 |
| 2021-10-26 | $4.82 | $4.88 | $4.80 | $4.81 | $4.81 | 7,789,090 |
| 2021-10-25 | $4.89 | $4.89 | $4.76 | $4.81 | $4.81 | 9,487,060 |
| 2021-10-22 | $4.83 | $4.92 | $4.82 | $4.86 | $4.86 | 9,873,520 |
| 2021-10-21 | $4.89 | $4.93 | $4.81 | $4.83 | $4.83 | 11,663,110 |
| 2021-10-20 | $4.99 | $5.05 | $4.90 | $4.90 | $4.90 | 15,321,270 |
| 2021-10-19 | $5.14 | $5.15 | $4.97 | $4.98 | $4.98 | 22,851,840 |
| 2021-10-18 | $5.18 | $5.18 | $4.95 | $5.12 | $5.12 | 19,090,590 |
| 2021-10-15 | $5.25 | $5.35 | $5.17 | $5.21 | $5.21 | 23,185,480 |
| 2021-10-14 | $5.26 | $5.33 | $5.17 | $5.23 | $5.23 | 23,231,740 |
| 2021-10-13 | $4.99 | $5.47 | $4.96 | $5.29 | $5.29 | 41,871,810 |
| 2021-10-12 | $5.09 | $5.14 | $4.95 | $5.04 | $5.04 | 15,170,730 |
| 2021-10-11 | $5.02 | $5.18 | $4.91 | $5.15 | $5.15 | 20,013,860 |
| 2021-10-08 | $4.98 | $5.07 | $4.98 | $5.02 | $5.02 | 11,443,320 |
| 2021-10-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2021-10-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2021-09-30 | $4.92 | $4.98 | $4.91 | $4.94 | $4.94 | 9,792,510 |
| 2021-09-29 | $5.00 | $5.01 | $4.85 | $4.91 | $4.91 | 14,938,700 |
| 2021-09-28 | $4.93 | $5.05 | $4.75 | $5.04 | $5.04 | 19,959,510 |
| 2021-09-27 | $5.14 | $5.20 | $4.87 | $4.94 | $4.94 | 18,733,910 |
| 2021-09-24 | $5.25 | $5.27 | $5.03 | $5.04 | $5.04 | 22,475,450 |
| 2021-09-23 | $5.26 | $5.31 | $5.19 | $5.22 | $5.22 | 18,522,920 |
| 2021-09-22 | $5.08 | $5.26 | $5.08 | $5.23 | $5.23 | 14,250,020 |
| 2021-09-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-09-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-09-17 | $5.26 | $5.29 | $5.08 | $5.18 | $5.18 | 25,174,700 |
| 2021-09-16 | $5.50 | $5.54 | $5.25 | $5.26 | $5.26 | 33,210,450 |
| 2021-09-15 | $5.40 | $5.49 | $5.31 | $5.49 | $5.49 | 30,857,420 |
| 2021-09-14 | $5.33 | $5.55 | $5.30 | $5.44 | $5.44 | 49,417,910 |
| 2021-09-13 | $5.28 | $5.37 | $5.16 | $5.37 | $5.37 | 29,189,050 |
| 2021-09-10 | $5.44 | $5.60 | $5.30 | $5.31 | $5.31 | 37,384,110 |
| 2021-09-09 | $5.47 | $5.47 | $5.35 | $5.43 | $5.43 | 36,772,190 |
| 2021-09-08 | $5.25 | $5.52 | $5.22 | $5.49 | $5.49 | 62,358,370 |
| 2021-09-07 | $5.34 | $5.36 | $5.23 | $5.27 | $5.27 | 36,985,070 |
| 2021-09-06 | $5.31 | $5.41 | $5.24 | $5.36 | $5.36 | 41,702,360 |
| 2021-09-03 | $5.32 | $5.44 | $5.23 | $5.32 | $5.32 | 49,933,400 |
| 2021-09-02 | $5.33 | $5.41 | $5.25 | $5.38 | $5.38 | 65,828,180 |
| 2021-09-01 | $4.94 | $5.92 | $4.88 | $5.46 | $5.46 | 118,035,020 |
| 2021-08-31 | $4.89 | $5.28 | $4.83 | $5.00 | $5.00 | 52,755,180 |
| 2021-08-30 | $5.07 | $5.12 | $4.89 | $4.92 | $4.92 | 31,613,690 |
| 2021-08-27 | $5.02 | $5.07 | $4.95 | $5.05 | $5.05 | 27,013,640 |
| 2021-08-26 | $5.09 | $5.16 | $5.00 | $5.01 | $5.01 | 31,940,860 |
| 2021-08-25 | $5.14 | $5.24 | $5.06 | $5.13 | $5.13 | 28,296,250 |
| 2021-08-24 | $5.26 | $5.28 | $5.11 | $5.16 | $5.16 | 32,021,420 |
| 2021-08-23 | $5.17 | $5.25 | $5.09 | $5.25 | $5.25 | 45,577,270 |
| 2021-08-20 | $5.06 | $5.29 | $5.06 | $5.21 | $5.21 | 63,534,580 |
| 2021-08-19 | $4.80 | $5.24 | $4.79 | $5.11 | $5.11 | 50,405,860 |
| 2021-08-18 | $4.76 | $4.84 | $4.71 | $4.82 | $4.82 | 15,698,870 |
| 2021-08-17 | $4.99 | $5.01 | $4.73 | $4.75 | $4.75 | 27,130,190 |
| 2021-08-16 | $5.03 | $5.13 | $4.97 | $4.97 | $4.97 | 22,628,810 |
| 2021-08-13 | $5.12 | $5.30 | $5.04 | $5.07 | $5.07 | 37,613,100 |
| 2021-08-12 | $5.09 | $5.24 | $5.07 | $5.14 | $5.14 | 29,145,770 |
| 2021-08-11 | $5.05 | $5.10 | $4.99 | $5.07 | $5.07 | 17,462,140 |
| 2021-08-10 | $5.02 | $5.10 | $4.98 | $5.07 | $5.07 | 19,597,770 |
| 2021-08-09 | $5.10 | $5.12 | $4.99 | $5.06 | $5.06 | 21,097,370 |
| 2021-08-06 | $5.08 | $5.12 | $4.98 | $5.10 | $5.10 | 26,131,750 |
| 2021-08-05 | $5.10 | $5.17 | $5.03 | $5.08 | $5.08 | 21,956,140 |
| 2021-08-04 | $5.08 | $5.17 | $5.06 | $5.10 | $5.10 | 30,528,560 |
| 2021-08-03 | $4.92 | $5.26 | $4.91 | $5.14 | $5.14 | 66,019,490 |
| 2021-08-02 | $4.85 | $4.97 | $4.81 | $4.96 | $4.96 | 30,320,100 |
| 2021-07-30 | $4.56 | $4.90 | $4.56 | $4.86 | $4.86 | 35,925,740 |
| 2021-07-29 | $4.53 | $4.65 | $4.50 | $4.60 | $4.60 | 18,956,850 |
| 2021-07-28 | $4.56 | $4.66 | $4.23 | $4.47 | $4.47 | 21,404,290 |
| 2021-07-27 | $4.60 | $4.75 | $4.60 | $4.61 | $4.61 | 20,065,980 |
| 2021-07-26 | $4.84 | $4.86 | $4.54 | $4.62 | $4.62 | 27,892,850 |
| 2021-07-23 | $4.89 | $4.94 | $4.82 | $4.86 | $4.86 | 24,068,380 |
| 2021-07-22 | $4.96 | $4.98 | $4.87 | $4.88 | $4.88 | 22,045,390 |
| 2021-07-21 | $5.00 | $5.02 | $4.89 | $4.96 | $4.96 | 26,572,050 |
| 2021-07-20 | $4.96 | $4.99 | $4.85 | $4.94 | $4.94 | 26,868,340 |
| 2021-07-19 | $4.82 | $5.07 | $4.69 | $5.05 | $5.05 | 47,467,860 |
| 2021-07-16 | $4.83 | $4.88 | $4.78 | $4.80 | $4.80 | 21,924,630 |
| 2021-07-15 | $4.89 | $4.98 | $4.75 | $4.85 | $4.85 | 23,710,860 |
| 2021-07-14 | $5.05 | $5.05 | $4.86 | $4.90 | $4.90 | 33,830,880 |
| 2021-07-13 | $5.11 | $5.17 | $5.00 | $5.05 | $5.05 | 53,133,540 |
| 2021-07-12 | $4.80 | $5.28 | $4.76 | $5.15 | $5.15 | 82,125,580 |
| 2021-07-09 | $4.77 | $4.86 | $4.69 | $4.74 | $4.74 | 21,644,420 |
| 2021-07-08 | $4.79 | $5.00 | $4.73 | $4.77 | $4.77 | 33,998,750 |
| 2021-07-07 | $4.88 | $5.26 | $4.83 | $4.87 | $4.87 | 57,116,730 |
| 2021-07-06 | $4.65 | $4.74 | $4.60 | $4.73 | $4.73 | 22,550,120 |
| 2021-07-05 | $4.51 | $4.65 | $4.50 | $4.65 | $4.65 | 21,174,370 |
| 2021-07-02 | $4.44 | $4.49 | $4.39 | $4.46 | $4.46 | 12,285,250 |
| 2021-07-01 | $4.60 | $4.64 | $4.38 | $4.44 | $4.44 | 16,635,760 |
| 2021-06-30 | $4.50 | $4.62 | $4.50 | $4.62 | $4.62 | 14,061,320 |
| 2021-06-29 | $4.59 | $4.65 | $4.49 | $4.49 | $4.49 | 13,909,050 |
| 2021-06-28 | $4.58 | $4.63 | $4.56 | $4.61 | $4.61 | 13,243,730 |
| 2021-06-25 | $4.60 | $4.65 | $4.48 | $4.55 | $4.55 | 18,830,760 |
| 2021-06-24 | $4.85 | $4.87 | $4.60 | $4.62 | $4.62 | 27,648,210 |
| 2021-06-23 | $4.85 | $4.95 | $4.75 | $4.83 | $4.83 | 26,570,040 |
| 2021-06-22 | $4.94 | $5.00 | $4.83 | $4.86 | $4.86 | 31,105,060 |
| 2021-06-21 | $4.70 | $5.14 | $4.68 | $4.97 | $4.97 | 51,963,370 |
| 2021-06-18 | $4.74 | $4.84 | $4.68 | $4.75 | $4.75 | 28,625,470 |
| 2021-06-17 | $4.76 | $4.82 | $4.62 | $4.78 | $4.78 | 37,331,570 |
| 2021-06-16 | $4.64 | $4.87 | $4.57 | $4.83 | $4.83 | 49,371,840 |
| 2021-06-15 | $4.62 | $4.86 | $4.62 | $4.69 | $4.69 | 39,276,330 |
| 2021-06-14 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2021-06-11 | $4.71 | $4.78 | $4.60 | $4.64 | $4.64 | 36,041,510 |
| 2021-06-10 | $4.48 | $4.71 | $4.47 | $4.69 | $4.69 | 36,555,670 |
| 2021-06-09 | $4.58 | $4.69 | $4.50 | $4.51 | $4.51 | 24,634,920 |
| 2021-06-08 | $4.56 | $4.62 | $4.50 | $4.58 | $4.58 | 29,202,930 |
| 2021-06-07 | $4.42 | $4.69 | $4.37 | $4.61 | $4.61 | 43,286,330 |
| 2021-06-04 | $4.27 | $4.58 | $4.27 | $4.45 | $4.45 | 38,812,120 |
| 2021-06-03 | $4.21 | $4.40 | $4.18 | $4.28 | $4.28 | 27,182,480 |
| 2021-06-02 | $4.26 | $4.28 | $4.17 | $4.19 | $4.19 | 12,874,060 |
| 2021-06-01 | $4.19 | $4.32 | $4.17 | $4.27 | $4.27 | 19,021,580 |
| 2021-05-31 | $4.17 | $4.21 | $4.15 | $4.19 | $4.19 | 11,108,740 |
| 2021-05-28 | $4.27 | $4.27 | $4.14 | $4.17 | $4.17 | 16,532,290 |
| 2021-05-27 | $4.16 | $4.26 | $4.13 | $4.23 | $4.23 | 15,790,360 |
| 2021-05-26 | $4.13 | $4.19 | $4.10 | $4.15 | $4.15 | 9,649,560 |
| 2021-05-25 | $4.12 | $4.14 | $4.08 | $4.13 | $4.13 | 7,014,150 |
| 2021-05-24 | $4.05 | $4.13 | $4.05 | $4.12 | $4.12 | 8,593,370 |
| 2021-05-21 | $4.05 | $4.09 | $4.04 | $4.06 | $4.06 | 5,391,970 |
| 2021-05-20 | $4.08 | $4.10 | $4.03 | $4.05 | $4.05 | 6,730,580 |
| 2021-05-19 | $4.12 | $4.14 | $4.07 | $4.09 | $4.09 | 6,295,200 |
| 2021-05-18 | $4.06 | $4.18 | $4.06 | $4.13 | $4.13 | 7,736,040 |
| 2021-05-17 | $4.27 | $4.27 | $4.06 | $4.08 | $4.08 | 19,124,430 |
| 2021-05-14 | $4.14 | $4.26 | $4.12 | $4.26 | $4.26 | 16,242,820 |
| 2021-05-13 | $4.10 | $4.16 | $4.08 | $4.11 | $4.11 | 11,743,620 |
| 2021-05-12 | $4.10 | $4.13 | $4.05 | $4.12 | $4.12 | 8,025,000 |
| 2021-05-11 | $4.05 | $4.13 | $4.03 | $4.11 | $4.11 | 6,662,990 |
| 2021-05-10 | $4.08 | $4.10 | $4.02 | $4.07 | $4.07 | 8,374,190 |
| 2021-05-07 | $4.05 | $4.10 | $4.01 | $4.08 | $4.08 | 8,270,900 |
| 2021-05-06 | $4.12 | $4.14 | $4.04 | $4.05 | $4.05 | 7,850,110 |
| 2021-05-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-05-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-04-30 | $4.19 | $4.21 | $4.05 | $4.10 | $4.10 | 9,784,670 |
| 2021-04-29 | $4.18 | $4.24 | $4.15 | $4.18 | $4.18 | 9,746,540 |
| 2021-04-28 | $4.23 | $4.24 | $4.15 | $4.18 | $4.18 | 7,056,260 |
| 2021-04-27 | $4.38 | $4.38 | $4.18 | $4.23 | $4.23 | 11,995,410 |
| 2021-04-26 | $4.42 | $4.43 | $4.32 | $4.37 | $4.37 | 10,637,310 |
| 2021-04-23 | $4.56 | $4.57 | $4.40 | $4.41 | $4.41 | 13,151,580 |
| 2021-04-22 | $4.50 | $4.62 | $4.48 | $4.56 | $4.56 | 12,464,090 |
| 2021-04-21 | $4.48 | $4.52 | $4.44 | $4.48 | $4.48 | 7,782,950 |
| 2021-04-20 | $4.55 | $4.60 | $4.51 | $4.51 | $4.51 | 12,661,080 |
| 2021-04-19 | $4.54 | $4.60 | $4.52 | $4.54 | $4.54 | 15,178,620 |
| 2021-04-16 | $4.47 | $4.56 | $4.44 | $4.53 | $4.53 | 14,963,690 |
| 2021-04-15 | $4.43 | $4.49 | $4.37 | $4.46 | $4.46 | 10,760,770 |
| 2021-04-14 | $4.39 | $4.45 | $4.35 | $4.42 | $4.42 | 7,978,100 |
| 2021-04-13 | $4.42 | $4.45 | $4.36 | $4.40 | $4.40 | 8,523,270 |
| 2021-04-12 | $4.35 | $4.39 | $4.32 | $4.34 | $4.34 | 6,249,030 |
| 2021-04-09 | $4.41 | $4.43 | $4.35 | $4.37 | $4.37 | 5,793,990 |
| 2021-04-08 | $4.50 | $4.50 | $4.38 | $4.40 | $4.40 | 9,366,190 |
| 2021-04-07 | $4.48 | $4.50 | $4.44 | $4.48 | $4.48 | 8,399,260 |
| 2021-04-06 | $4.36 | $4.50 | $4.34 | $4.49 | $4.49 | 12,815,070 |
| 2021-04-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2021-04-02 | $4.35 | $4.38 | $4.30 | $4.36 | $4.36 | 7,803,340 |
| 2021-04-01 | $4.32 | $4.44 | $4.26 | $4.35 | $4.35 | 10,907,910 |
| 2021-03-31 | $4.30 | $4.36 | $4.27 | $4.31 | $4.31 | 5,170,970 |
| 2021-03-30 | $4.46 | $4.46 | $4.28 | $4.29 | $4.29 | 9,964,310 |
| 2021-03-29 | $4.45 | $4.49 | $4.40 | $4.44 | $4.44 | 8,527,150 |
| 2021-03-26 | $4.37 | $4.45 | $4.34 | $4.45 | $4.45 | 10,163,880 |
| 2021-03-25 | $4.33 | $4.43 | $4.32 | $4.37 | $4.37 | 9,967,000 |
| 2021-03-24 | $4.44 | $4.49 | $4.36 | $4.36 | $4.36 | 11,985,970 |
| 2021-03-23 | $4.44 | $4.54 | $4.40 | $4.46 | $4.46 | 12,587,140 |
| 2021-03-22 | $4.44 | $4.48 | $4.41 | $4.46 | $4.46 | 9,234,030 |
| 2021-03-19 | $4.43 | $4.52 | $4.39 | $4.44 | $4.44 | 12,389,260 |
| 2021-03-18 | $4.59 | $4.61 | $4.45 | $4.48 | $4.48 | 13,001,920 |
| 2021-03-17 | $4.57 | $4.68 | $4.53 | $4.56 | $4.56 | 19,461,000 |
| 2021-03-16 | $4.42 | $4.62 | $4.42 | $4.56 | $4.56 | 19,568,420 |
| 2021-03-15 | $4.51 | $4.65 | $4.39 | $4.40 | $4.40 | 20,326,890 |
| 2021-03-12 | $4.42 | $4.44 | $4.31 | $4.32 | $4.32 | 9,438,280 |
| 2021-03-11 | $4.22 | $4.47 | $4.21 | $4.41 | $4.41 | 14,123,040 |
| 2021-03-10 | $4.45 | $4.48 | $4.23 | $4.25 | $4.25 | 13,792,700 |
| 2021-03-09 | $4.59 | $4.65 | $4.33 | $4.38 | $4.38 | 17,638,500 |
| 2021-03-08 | $4.73 | $4.78 | $4.59 | $4.60 | $4.60 | 17,080,740 |
| 2021-03-05 | $4.54 | $4.71 | $4.54 | $4.70 | $4.70 | 20,338,590 |
| 2021-03-04 | $4.59 | $4.68 | $4.54 | $4.54 | $4.54 | 15,132,750 |
| 2021-03-03 | $4.66 | $4.70 | $4.56 | $4.63 | $4.63 | 14,634,340 |
| 2021-03-02 | $4.76 | $4.77 | $4.60 | $4.66 | $4.66 | 16,091,060 |
| 2021-03-01 | $4.67 | $4.80 | $4.66 | $4.75 | $4.75 | 23,280,790 |
| 2021-02-26 | $4.50 | $4.93 | $4.49 | $4.72 | $4.72 | 34,218,470 |
| 2021-02-25 | $4.68 | $4.73 | $4.54 | $4.55 | $4.55 | 14,528,860 |
| 2021-02-24 | $4.60 | $4.75 | $4.60 | $4.67 | $4.67 | 14,631,190 |
| 2021-02-23 | $4.66 | $4.70 | $4.56 | $4.62 | $4.62 | 14,025,230 |
| 2021-02-22 | $4.54 | $4.79 | $4.54 | $4.65 | $4.65 | 20,982,460 |
| 2021-02-19 | $4.40 | $4.57 | $4.37 | $4.55 | $4.55 | 13,395,270 |
| 2021-02-18 | $4.23 | $4.43 | $4.23 | $4.37 | $4.37 | 14,170,210 |
| 2021-02-17 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-16 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-15 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-11 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-02-10 | $4.25 | $4.29 | $4.20 | $4.22 | $4.22 | 8,272,350 |
| 2021-02-09 | $4.12 | $4.23 | $4.07 | $4.22 | $4.22 | 11,424,410 |
| 2021-02-08 | $4.06 | $4.15 | $4.01 | $4.08 | $4.08 | 9,280,060 |
| 2021-02-05 | $4.23 | $4.38 | $4.03 | $4.03 | $4.03 | 13,491,090 |
| 2021-02-04 | $4.30 | $4.34 | $4.09 | $4.21 | $4.21 | 15,755,460 |
| 2021-02-03 | $4.55 | $4.57 | $4.28 | $4.29 | $4.29 | 19,425,480 |
| 2021-02-02 | $4.67 | $4.67 | $4.53 | $4.55 | $4.55 | 10,605,430 |
| 2021-02-01 | $4.63 | $4.75 | $4.57 | $4.65 | $4.65 | 10,956,450 |
| 2021-01-29 | $4.86 | $4.95 | $4.52 | $4.62 | $4.62 | 22,711,390 |
| 2021-01-28 | $4.96 | $5.06 | $4.87 | $4.87 | $4.87 | 13,745,290 |
| 2021-01-27 | $5.07 | $5.08 | $4.96 | $4.96 | $4.96 | 13,348,480 |
| 2021-01-26 | $5.01 | $5.17 | $4.97 | $5.08 | $5.08 | 14,369,970 |
| 2021-01-25 | $5.02 | $5.11 | $4.93 | $5.00 | $5.00 | 14,968,110 |
| 2021-01-22 | $5.21 | $5.30 | $5.03 | $5.03 | $5.03 | 21,346,180 |
| 2021-01-21 | $5.33 | $5.33 | $5.18 | $5.24 | $5.24 | 19,649,850 |
| 2021-01-20 | $5.38 | $5.41 | $5.29 | $5.34 | $5.34 | 14,805,490 |
| 2021-01-19 | $5.48 | $5.52 | $5.34 | $5.37 | $5.37 | 23,351,560 |
| 2021-01-18 | $5.45 | $5.56 | $5.36 | $5.49 | $5.49 | 24,802,290 |
| 2021-01-15 | $5.40 | $5.45 | $5.31 | $5.45 | $5.45 | 27,541,780 |
| 2021-01-14 | $5.26 | $5.61 | $5.21 | $5.47 | $5.47 | 43,243,310 |
| 2021-01-13 | $5.32 | $5.37 | $5.08 | $5.29 | $5.29 | 30,934,450 |
| 2021-01-12 | $5.12 | $5.34 | $5.06 | $5.23 | $5.23 | 22,287,930 |
| 2021-01-11 | $5.10 | $5.36 | $5.06 | $5.15 | $5.15 | 27,110,260 |
| 2021-01-08 | $4.89 | $5.47 | $4.89 | $5.22 | $5.22 | 38,692,480 |
| 2021-01-07 | $5.19 | $5.30 | $4.91 | $4.96 | $4.96 | 30,186,740 |
| 2021-01-06 | $5.36 | $5.36 | $5.09 | $5.13 | $5.13 | 30,373,910 |
| 2021-01-05 | $5.40 | $5.55 | $5.33 | $5.38 | $5.38 | 28,426,450 |
| 2021-01-04 | $5.29 | $5.52 | $5.23 | $5.41 | $5.41 | 37,987,010 |
| 2021-01-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-31 | $5.29 | $5.41 | $5.23 | $5.31 | $5.31 | 31,268,510 |
| 2020-12-30 | $5.41 | $5.42 | $5.23 | $5.29 | $5.29 | 45,011,480 |
| 2020-12-29 | $4.86 | $5.64 | $4.85 | $5.56 | $5.56 | 75,829,490 |
| 2020-12-28 | $4.95 | $4.96 | $4.79 | $4.81 | $4.81 | 13,967,380 |
| 2020-12-25 | $4.87 | $5.04 | $4.86 | $4.96 | $4.96 | 14,353,430 |
| 2020-12-24 | $5.12 | $5.12 | $4.88 | $4.88 | $4.88 | 22,256,350 |
| 2020-12-23 | $5.08 | $5.14 | $5.05 | $5.08 | $5.08 | 13,853,330 |
| 2020-12-22 | $5.18 | $5.23 | $5.06 | $5.08 | $5.08 | 17,144,760 |
| 2020-12-21 | $5.20 | $5.27 | $5.14 | $5.18 | $5.18 | 12,305,210 |
| 2020-12-18 | $5.28 | $5.33 | $5.13 | $5.20 | $5.20 | 15,043,490 |
| 2020-12-17 | $5.17 | $5.32 | $5.07 | $5.29 | $5.29 | 20,224,800 |
| 2020-12-16 | $5.47 | $5.51 | $5.15 | $5.18 | $5.18 | 24,414,420 |
| 2020-12-15 | $5.48 | $5.56 | $5.46 | $5.49 | $5.49 | 8,587,760 |
| 2020-12-14 | $5.44 | $5.51 | $5.39 | $5.49 | $5.49 | 12,235,320 |
| 2020-12-11 | $5.72 | $5.74 | $5.42 | $5.46 | $5.46 | 22,141,060 |
| 2020-12-10 | $5.68 | $5.78 | $5.62 | $5.69 | $5.69 | 12,004,010 |
| 2020-12-09 | $5.92 | $5.95 | $5.67 | $5.68 | $5.68 | 23,475,930 |
| 2020-12-08 | $5.93 | $5.97 | $5.85 | $5.95 | $5.95 | 11,705,080 |
| 2020-12-07 | $6.09 | $6.12 | $5.91 | $5.92 | $5.92 | 19,797,770 |
| 2020-12-04 | $6.06 | $6.12 | $6.04 | $6.09 | $6.09 | 11,187,310 |
| 2020-12-03 | $6.17 | $6.17 | $6.06 | $6.06 | $6.06 | 15,904,470 |
| 2020-12-02 | $6.13 | $6.20 | $6.05 | $6.17 | $6.17 | 24,117,140 |
| 2020-12-01 | $6.10 | $6.15 | $6.04 | $6.14 | $6.14 | 17,703,550 |
| 2020-11-30 | $6.06 | $6.19 | $5.99 | $6.09 | $6.09 | 20,371,210 |
| 2020-11-27 | $6.19 | $6.22 | $6.03 | $6.06 | $6.06 | 23,758,600 |
| 2020-11-26 | $6.31 | $6.38 | $6.16 | $6.18 | $6.18 | 28,752,870 |
| 2020-11-25 | $6.39 | $6.50 | $6.21 | $6.31 | $6.31 | 35,702,960 |
| 2020-11-24 | $6.41 | $6.58 | $6.39 | $6.40 | $6.40 | 25,828,420 |
| 2020-11-23 | $6.40 | $6.51 | $6.23 | $6.44 | $6.44 | 27,991,650 |
| 2020-11-20 | $6.55 | $6.58 | $6.38 | $6.41 | $6.41 | 26,851,130 |
| 2020-11-19 | $6.30 | $6.46 | $6.21 | $6.46 | $6.46 | 28,336,070 |
| 2020-11-18 | $6.28 | $6.42 | $6.25 | $6.34 | $6.34 | 22,097,860 |
| 2020-11-17 | $6.41 | $6.45 | $6.16 | $6.29 | $6.29 | 33,619,730 |
| 2020-11-16 | $6.60 | $6.66 | $6.32 | $6.42 | $6.42 | 32,396,120 |
| 2020-11-13 | $6.59 | $6.65 | $6.46 | $6.57 | $6.57 | 27,279,060 |
| 2020-11-12 | $6.68 | $6.77 | $6.52 | $6.59 | $6.59 | 33,791,540 |
| 2020-11-11 | $7.03 | $7.05 | $6.57 | $6.63 | $6.63 | 59,090,500 |
| 2020-11-10 | $7.10 | $7.24 | $6.87 | $7.05 | $7.05 | 66,175,930 |
| 2020-11-09 | $7.11 | $7.33 | $7.06 | $7.14 | $7.14 | 82,701,830 |
| 2020-11-06 | $7.17 | $7.27 | $6.93 | $7.00 | $7.00 | 77,972,940 |
| 2020-11-05 | $7.03 | $7.27 | $6.82 | $7.16 | $7.16 | 103,784,510 |
| 2020-11-04 | $6.89 | $7.02 | $6.79 | $6.92 | $6.92 | 69,938,220 |
| 2020-11-03 | $6.33 | $7.10 | $6.23 | $6.85 | $6.85 | 96,259,000 |
| 2020-11-02 | $6.35 | $6.58 | $6.16 | $6.27 | $6.27 | 47,465,770 |
| 2020-10-30 | $6.75 | $7.10 | $6.43 | $6.43 | $6.43 | 57,481,280 |
| 2020-10-29 | $6.70 | $6.81 | $6.58 | $6.68 | $6.68 | 47,335,060 |
| 2020-10-28 | $6.66 | $6.89 | $6.46 | $6.88 | $6.88 | 63,733,590 |
| 2020-10-27 | $6.82 | $6.88 | $6.45 | $6.70 | $6.70 | 56,531,840 |
| 2020-10-26 | $6.60 | $6.98 | $6.55 | $6.90 | $6.90 | 57,345,270 |
| 2020-10-23 | $6.72 | $6.98 | $6.60 | $6.71 | $6.71 | 53,513,810 |
| 2020-10-22 | $6.70 | $6.84 | $6.62 | $6.71 | $6.71 | 56,711,670 |
| 2020-10-21 | $6.63 | $6.91 | $6.59 | $6.82 | $6.82 | 83,326,460 |
| 2020-10-20 | $6.36 | $6.76 | $6.36 | $6.70 | $6.70 | 72,440,890 |
| 2020-10-19 | $6.62 | $6.68 | $6.33 | $6.38 | $6.38 | 40,682,690 |
| 2020-10-16 | $6.29 | $6.46 | $6.19 | $6.46 | $6.46 | 41,278,650 |
| 2020-10-15 | $6.35 | $6.40 | $6.18 | $6.19 | $6.19 | 31,515,050 |
| 2020-10-14 | $6.42 | $6.53 | $6.29 | $6.32 | $6.32 | 36,493,530 |
| 2020-10-13 | $6.36 | $6.65 | $6.30 | $6.45 | $6.45 | 57,707,100 |
| 2020-10-12 | $6.09 | $6.35 | $6.08 | $6.33 | $6.33 | 41,769,540 |
| 2020-10-09 | $5.91 | $6.09 | $5.90 | $6.04 | $6.04 | 31,246,250 |
| 2020-10-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-10-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-10-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-10-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-10-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-09-30 | $5.95 | $5.96 | $5.76 | $5.79 | $5.79 | 25,387,490 |
| 2020-09-29 | $5.96 | $6.04 | $5.88 | $5.90 | $5.90 | 22,139,830 |
| 2020-09-28 | $6.13 | $6.19 | $5.86 | $5.86 | $5.86 | 33,516,270 |
| 2020-09-25 | $6.36 | $6.50 | $6.08 | $6.10 | $6.10 | 50,030,900 |
| 2020-09-24 | $6.30 | $6.67 | $6.21 | $6.42 | $6.42 | 68,796,200 |
| 2020-09-23 | $6.25 | $6.47 | $6.16 | $6.36 | $6.36 | 44,646,380 |
| 2020-09-22 | $6.28 | $6.41 | $6.18 | $6.20 | $6.20 | 37,529,950 |
| 2020-09-21 | $6.45 | $6.52 | $6.36 | $6.37 | $6.37 | 39,688,430 |
| 2020-09-18 | $6.43 | $6.55 | $6.33 | $6.46 | $6.46 | 51,982,050 |
| 2020-09-17 | $6.52 | $6.68 | $6.40 | $6.45 | $6.45 | 56,354,300 |
| 2020-09-16 | $6.69 | $6.69 | $6.36 | $6.52 | $6.52 | 59,351,750 |
| 2020-09-15 | $6.65 | $6.94 | $6.50 | $6.63 | $6.63 | 82,262,250 |
| 2020-09-14 | $6.27 | $6.69 | $6.22 | $6.63 | $6.63 | 89,106,360 |
| 2020-09-11 | $5.98 | $6.32 | $5.92 | $6.20 | $6.20 | 69,871,100 |
| 2020-09-10 | $7.00 | $7.17 | $6.01 | $6.10 | $6.10 | 132,790,200 |
| 2020-09-09 | $8.00 | $8.29 | $7.12 | $7.19 | $7.19 | 206,128,720 |
| 2020-09-08 | $6.83 | $8.23 | $6.83 | $8.23 | $8.23 | 220,476,870 |
| 2020-09-07 | $6.92 | $7.29 | $6.78 | $6.86 | $6.86 | 110,125,760 |
| 2020-09-04 | $6.53 | $7.12 | $6.47 | $6.98 | $6.98 | 98,574,430 |
| 2020-09-03 | $6.62 | $6.88 | $6.47 | $6.72 | $6.72 | 80,253,790 |
| 2020-09-02 | $6.45 | $6.94 | $6.36 | $6.69 | $6.69 | 110,627,490 |
| 2020-09-01 | $6.20 | $6.54 | $6.11 | $6.54 | $6.54 | 63,090,130 |
| 2020-08-31 | $6.29 | $6.38 | $6.11 | $6.20 | $6.20 | 38,635,330 |
| 2020-08-28 | $6.29 | $6.34 | $6.17 | $6.24 | $6.24 | 41,628,870 |
| 2020-08-27 | $6.27 | $6.53 | $6.13 | $6.35 | $6.35 | 63,942,390 |
| 2020-08-26 | $6.14 | $6.29 | $6.05 | $6.29 | $6.29 | 60,052,430 |
| 2020-08-25 | $5.88 | $6.20 | $5.84 | $6.15 | $6.15 | 52,525,750 |
| 2020-08-24 | $5.81 | $5.93 | $5.69 | $5.87 | $5.87 | 17,597,270 |
| 2020-08-21 | $5.73 | $5.80 | $5.68 | $5.76 | $5.76 | 12,174,730 |
| 2020-08-20 | $5.79 | $5.85 | $5.66 | $5.73 | $5.73 | 12,941,000 |
| 2020-08-19 | $5.95 | $5.95 | $5.75 | $5.77 | $5.77 | 18,047,120 |
| 2020-08-18 | $5.98 | $6.04 | $5.93 | $5.95 | $5.95 | 17,557,270 |
| 2020-08-17 | $5.86 | $5.99 | $5.81 | $5.95 | $5.95 | 21,042,730 |
| 2020-08-14 | $5.80 | $5.90 | $5.73 | $5.86 | $5.86 | 14,699,960 |
| 2020-08-13 | $5.76 | $5.87 | $5.76 | $5.79 | $5.79 | 15,423,940 |
| 2020-08-12 | $5.78 | $5.83 | $5.63 | $5.74 | $5.74 | 19,549,580 |
| 2020-08-11 | $6.12 | $6.12 | $5.79 | $5.80 | $5.80 | 29,215,220 |
| 2020-08-10 | $6.06 | $6.25 | $6.02 | $6.10 | $6.10 | 23,299,460 |
| 2020-08-07 | $6.12 | $6.15 | $6.00 | $6.05 | $6.05 | 25,435,030 |
| 2020-08-06 | $6.21 | $6.25 | $6.06 | $6.17 | $6.17 | 29,300,290 |
| 2020-08-05 | $6.11 | $6.35 | $6.03 | $6.25 | $6.25 | 44,851,410 |
| 2020-08-04 | $6.26 | $6.29 | $6.06 | $6.08 | $6.08 | 34,871,780 |
| 2020-08-03 | $6.08 | $6.31 | $6.06 | $6.24 | $6.24 | 41,845,250 |
| 2020-07-31 | $6.06 | $6.12 | $5.91 | $6.04 | $6.04 | 30,149,440 |
| 2020-07-30 | $6.20 | $6.22 | $6.02 | $6.02 | $6.02 | 33,152,430 |
| 2020-07-29 | $6.02 | $6.26 | $5.97 | $6.20 | $6.20 | 43,640,570 |
| 2020-07-28 | $6.00 | $6.30 | $5.95 | $6.09 | $6.09 | 62,804,630 |
| 2020-07-27 | $5.50 | $6.04 | $5.40 | $6.04 | $6.04 | 38,025,840 |
| 2020-07-24 | $5.67 | $5.74 | $5.49 | $5.49 | $5.49 | 22,820,070 |
| 2020-07-23 | $5.80 | $5.80 | $5.56 | $5.68 | $5.68 | 25,667,200 |
| 2020-07-22 | $5.87 | $5.94 | $5.82 | $5.84 | $5.84 | 21,230,920 |
| 2020-07-21 | $5.90 | $5.97 | $5.81 | $5.89 | $5.89 | 19,391,690 |
| 2020-07-20 | $5.73 | $5.88 | $5.73 | $5.88 | $5.88 | 18,564,930 |
| 2020-07-17 | $5.86 | $5.88 | $5.71 | $5.71 | $5.71 | 19,965,460 |
| 2020-07-16 | $6.15 | $6.23 | $5.73 | $5.81 | $5.81 | 36,354,870 |
| 2020-07-15 | $6.55 | $6.55 | $6.14 | $6.18 | $6.18 | 50,795,930 |
| 2020-07-14 | $6.37 | $6.60 | $6.22 | $6.53 | $6.53 | 66,023,820 |
| 2020-07-13 | $6.27 | $6.38 | $6.20 | $6.37 | $6.37 | 41,645,820 |
| 2020-07-10 | $6.43 | $6.48 | $6.20 | $6.23 | $6.23 | 54,206,800 |
| 2020-07-09 | $6.21 | $6.65 | $6.19 | $6.48 | $6.48 | 68,688,140 |
| 2020-07-08 | $6.07 | $6.25 | $6.07 | $6.19 | $6.19 | 46,939,790 |
| 2020-07-07 | $6.07 | $6.30 | $6.03 | $6.08 | $6.08 | 62,329,260 |
| 2020-07-06 | $5.68 | $6.18 | $5.65 | $6.05 | $6.05 | 62,900,450 |
| 2020-07-03 | $5.63 | $5.69 | $5.60 | $5.68 | $5.68 | 21,705,260 |
| 2020-07-02 | $5.54 | $5.62 | $5.49 | $5.61 | $5.61 | 18,048,430 |
| 2020-07-01 | $5.62 | $5.64 | $5.51 | $5.54 | $5.54 | 18,587,540 |
| 2020-06-30 | $5.60 | $5.65 | $5.58 | $5.60 | $5.60 | 13,951,650 |
| 2020-06-29 | $5.55 | $5.68 | $5.55 | $5.59 | $5.59 | 12,986,290 |
| 2020-06-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-06-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-06-24 | $5.63 | $5.65 | $5.55 | $5.55 | $5.55 | 16,458,140 |
| 2020-06-23 | $5.70 | $5.73 | $5.61 | $5.63 | $5.63 | 16,995,850 |
| 2020-06-22 | $5.71 | $5.77 | $5.68 | $5.69 | $5.69 | 15,560,200 |
| 2020-06-19 | $5.79 | $5.79 | $5.71 | $5.72 | $5.72 | 19,576,000 |
| 2020-06-18 | $5.71 | $5.87 | $5.62 | $5.80 | $5.80 | 33,891,330 |
| 2020-06-17 | $5.72 | $5.75 | $5.63 | $5.70 | $5.70 | 18,907,440 |
| 2020-06-16 | $5.60 | $5.74 | $5.60 | $5.70 | $5.70 | 27,421,200 |
| 2020-06-15 | $5.55 | $5.64 | $5.50 | $5.52 | $5.52 | 14,478,750 |
| 2020-06-12 | $5.51 | $5.63 | $5.47 | $5.57 | $5.57 | 15,293,180 |
| 2020-06-11 | $5.71 | $5.73 | $5.59 | $5.64 | $5.64 | 17,751,220 |
| 2020-06-10 | $5.75 | $5.78 | $5.67 | $5.69 | $5.69 | 13,889,420 |
| 2020-06-09 | $5.67 | $5.88 | $5.62 | $5.80 | $5.80 | 27,338,420 |
| 2020-06-08 | $5.75 | $5.88 | $5.68 | $5.69 | $5.69 | 18,808,310 |
| 2020-06-05 | $5.72 | $5.74 | $5.62 | $5.67 | $5.67 | 16,147,270 |
| 2020-06-04 | $5.81 | $5.83 | $5.64 | $5.70 | $5.70 | 25,891,310 |
| 2020-06-03 | $5.90 | $5.92 | $5.77 | $5.80 | $5.80 | 27,687,350 |
| 2020-06-02 | $5.86 | $5.91 | $5.82 | $5.85 | $5.85 | 23,608,010 |
| 2020-06-01 | $5.63 | $5.91 | $5.61 | $5.87 | $5.87 | 33,617,530 |
| 2020-05-29 | $5.63 | $5.73 | $5.58 | $5.60 | $5.60 | 14,245,210 |
| 2020-05-28 | $5.73 | $5.75 | $5.50 | $5.61 | $5.61 | 25,351,900 |
| 2020-05-27 | $5.97 | $5.97 | $5.73 | $5.73 | $5.73 | 26,415,570 |
| 2020-05-26 | $5.83 | $5.93 | $5.80 | $5.93 | $5.93 | 25,393,800 |
| 2020-05-25 | $5.80 | $5.94 | $5.66 | $5.79 | $5.79 | 21,821,070 |
| 2020-05-22 | $5.72 | $5.93 | $5.68 | $5.79 | $5.79 | 29,674,750 |
| 2020-05-21 | $5.78 | $5.86 | $5.66 | $5.70 | $5.70 | 19,454,530 |
| 2020-05-20 | $5.90 | $5.94 | $5.78 | $5.80 | $5.80 | 20,542,510 |
| 2020-05-19 | $5.90 | $5.98 | $5.88 | $5.92 | $5.92 | 17,231,120 |
| 2020-05-18 | $6.07 | $6.07 | $5.83 | $5.85 | $5.85 | 30,797,750 |
| 2020-05-15 | $6.10 | $6.15 | $6.00 | $6.05 | $6.05 | 25,128,280 |
| 2020-05-14 | $6.18 | $6.28 | $6.05 | $6.07 | $6.07 | 33,288,740 |
| 2020-05-13 | $6.13 | $6.23 | $6.12 | $6.16 | $6.16 | 21,124,070 |
| 2020-05-12 | $6.22 | $6.26 | $6.05 | $6.18 | $6.18 | 29,930,140 |
| 2020-05-11 | $6.19 | $6.29 | $6.11 | $6.26 | $6.26 | 42,463,970 |
| 2020-05-08 | $6.34 | $6.40 | $6.16 | $6.18 | $6.18 | 71,255,730 |
| 2020-05-07 | $6.29 | $6.57 | $6.22 | $6.24 | $6.24 | 103,875,130 |
| 2020-05-06 | $5.76 | $5.97 | $5.67 | $5.97 | $5.97 | 33,997,090 |
| 2020-05-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-05-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-05-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-04-30 | $5.67 | $5.85 | $5.63 | $5.79 | $5.79 | 34,327,470 |
| 2020-04-29 | $5.78 | $5.82 | $5.60 | $5.62 | $5.62 | 25,802,270 |
| 2020-04-28 | $5.91 | $5.98 | $5.41 | $5.66 | $5.66 | 44,014,560 |
| 2020-04-27 | $5.90 | $6.07 | $5.70 | $5.97 | $5.97 | 32,174,540 |
| 2020-04-24 | $6.12 | $6.16 | $5.83 | $5.89 | $5.89 | 38,087,760 |
| 2020-04-23 | $6.28 | $6.30 | $6.01 | $6.03 | $6.03 | 42,809,690 |
| 2020-04-22 | $6.20 | $6.28 | $6.15 | $6.26 | $6.26 | 34,637,640 |
| 2020-04-21 | $6.12 | $6.36 | $6.06 | $6.31 | $6.31 | 47,960,970 |
| 2020-04-20 | $6.13 | $6.26 | $6.10 | $6.17 | $6.17 | 39,727,640 |
| 2020-04-17 | $6.30 | $6.45 | $6.20 | $6.20 | $6.20 | 54,382,560 |
| 2020-04-16 | $6.20 | $6.40 | $6.12 | $6.26 | $6.26 | 47,617,460 |
| 2020-04-15 | $6.36 | $6.50 | $6.23 | $6.25 | $6.25 | 49,625,390 |
| 2020-04-14 | $6.36 | $6.49 | $6.16 | $6.42 | $6.42 | 55,880,020 |
| 2020-04-13 | $6.35 | $6.51 | $6.35 | $6.35 | $6.35 | 95,517,810 |
| 2020-04-10 | $6.89 | $7.50 | $6.89 | $7.05 | $7.05 | 130,379,290 |
| 2020-04-09 | $7.24 | $7.45 | $6.84 | $6.90 | $6.90 | 122,856,670 |
| 2020-04-08 | $7.09 | $7.61 | $7.02 | $7.30 | $7.30 | 114,663,590 |
| 2020-04-07 | $7.02 | $7.45 | $6.90 | $7.24 | $7.24 | 114,291,640 |
| 2020-04-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-04-03 | $6.90 | $7.15 | $6.71 | $6.85 | $6.85 | 111,695,220 |
| 2020-04-02 | $6.45 | $7.05 | $6.45 | $7.05 | $7.05 | 121,437,620 |
| 2020-04-01 | $6.30 | $6.68 | $6.21 | $6.41 | $6.41 | 97,402,580 |
| 2020-03-31 | $6.50 | $6.67 | $6.18 | $6.20 | $6.20 | 75,171,460 |
| 2020-03-30 | $6.06 | $6.73 | $5.92 | $6.52 | $6.52 | 99,654,720 |
| 2020-03-27 | $6.68 | $6.82 | $6.31 | $6.32 | $6.32 | 95,598,610 |
| 2020-03-26 | $6.85 | $6.95 | $6.50 | $6.65 | $6.65 | 147,914,730 |
| 2020-03-25 | $7.36 | $7.98 | $6.96 | $7.14 | $7.14 | 234,092,300 |
| 2020-03-24 | $6.80 | $7.35 | $6.41 | $7.35 | $7.35 | 246,401,020 |
| 2020-03-23 | $5.92 | $6.68 | $5.88 | $6.68 | $6.68 | 146,220,990 |
| 2020-03-20 | $6.00 | $6.21 | $5.87 | $6.07 | $6.07 | 69,844,910 |
| 2020-03-19 | $5.70 | $6.12 | $5.60 | $5.97 | $5.97 | 72,945,770 |
| 2020-03-18 | $6.15 | $6.23 | $5.60 | $5.67 | $5.67 | 84,867,780 |
| 2020-03-17 | $6.38 | $6.48 | $5.81 | $6.07 | $6.07 | 87,340,200 |
| 2020-03-16 | $6.78 | $6.78 | $6.33 | $6.33 | $6.33 | 165,776,660 |
| 2020-03-13 | $6.10 | $7.11 | $6.10 | $7.03 | $7.03 | 184,020,910 |
| 2020-03-12 | $6.15 | $6.58 | $6.05 | $6.46 | $6.46 | 76,299,660 |
| 2020-03-11 | $6.68 | $6.96 | $6.35 | $6.39 | $6.39 | 111,905,160 |
| 2020-03-10 | $6.33 | $6.90 | $5.81 | $6.79 | $6.79 | 142,519,220 |
| 2020-03-09 | $5.91 | $6.75 | $5.88 | $6.37 | $6.37 | 140,972,680 |
| 2020-03-06 | $5.90 | $6.28 | $5.85 | $6.14 | $6.14 | 64,833,980 |
| 2020-03-05 | $6.19 | $6.46 | $6.05 | $6.11 | $6.11 | 83,793,920 |
| 2020-03-04 | $5.85 | $6.04 | $5.79 | $5.93 | $5.93 | 64,500,930 |
| 2020-03-03 | $6.27 | $6.56 | $5.95 | $6.10 | $6.10 | 132,991,730 |
| 2020-03-02 | $5.87 | $6.20 | $5.67 | $6.09 | $6.09 | 133,803,440 |
| 2020-02-28 | $5.64 | $5.85 | $5.64 | $5.64 | $5.64 | 108,497,000 |
| 2020-02-27 | $6.97 | $6.97 | $6.21 | $6.27 | $6.27 | 192,023,160 |
| 2020-02-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 12,147,520 |
| 2020-02-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 18,401,130 |
| 2020-02-24 | $5.53 | $5.70 | $5.53 | $5.70 | $5.70 | 17,508,080 |
| 2020-02-21 | $5.02 | $5.28 | $5.02 | $5.18 | $5.18 | 34,978,530 |
| 2020-02-20 | $5.01 | $5.04 | $4.88 | $5.04 | $5.04 | 20,979,130 |
| 2020-02-19 | $5.06 | $5.09 | $4.96 | $4.97 | $4.97 | 23,405,400 |
| 2020-02-18 | $4.95 | $5.06 | $4.92 | $5.06 | $5.06 | 24,462,470 |
| 2020-02-17 | $4.79 | $4.92 | $4.74 | $4.92 | $4.92 | 24,446,190 |
| 2020-02-14 | $4.69 | $4.79 | $4.66 | $4.70 | $4.70 | 15,752,000 |
| 2020-02-13 | $4.76 | $4.84 | $4.67 | $4.69 | $4.69 | 18,455,480 |
| 2020-02-12 | $4.70 | $4.76 | $4.65 | $4.75 | $4.75 | 18,454,100 |
| 2020-02-11 | $4.76 | $4.79 | $4.66 | $4.70 | $4.70 | 15,512,280 |
| 2020-02-10 | $4.66 | $4.85 | $4.61 | $4.72 | $4.72 | 20,481,000 |
| 2020-02-07 | $4.52 | $4.75 | $4.46 | $4.70 | $4.70 | 31,203,360 |
| 2020-02-06 | $4.31 | $4.50 | $4.27 | $4.48 | $4.48 | 23,069,800 |
| 2020-02-05 | $4.23 | $4.41 | $4.23 | $4.31 | $4.31 | 20,370,750 |
| 2020-02-04 | $4.02 | $4.37 | $4.02 | $4.22 | $4.22 | 27,655,470 |
| 2020-02-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 2,315,700 |
| 2020-01-31 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-01-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-01-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-01-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-01-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-01-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-01-23 | $5.12 | $5.19 | $4.91 | $4.97 | $4.97 | 21,317,940 |
| 2020-01-22 | $5.08 | $5.19 | $5.02 | $5.19 | $5.19 | 20,242,690 |
| 2020-01-21 | $5.17 | $5.20 | $5.06 | $5.06 | $5.06 | 15,636,910 |
| 2020-01-20 | $5.21 | $5.24 | $5.11 | $5.20 | $5.20 | 17,233,520 |
| 2020-01-17 | $5.33 | $5.39 | $5.23 | $5.23 | $5.23 | 14,893,010 |
| 2020-01-16 | $5.38 | $5.43 | $5.28 | $5.28 | $5.28 | 16,218,240 |
| 2020-01-15 | $5.38 | $5.45 | $5.34 | $5.38 | $5.38 | 13,006,940 |
| 2020-01-14 | $5.47 | $5.48 | $5.39 | $5.40 | $5.40 | 16,005,220 |
| 2020-01-13 | $5.38 | $5.44 | $5.31 | $5.44 | $5.44 | 15,714,530 |
| 2020-01-10 | $5.46 | $5.47 | $5.34 | $5.40 | $5.40 | 16,032,980 |
| 2020-01-09 | $5.38 | $5.54 | $5.38 | $5.44 | $5.44 | 22,846,860 |
| 2020-01-08 | $5.38 | $5.46 | $5.28 | $5.34 | $5.34 | 22,628,350 |
| 2020-01-07 | $5.41 | $5.45 | $5.36 | $5.42 | $5.42 | 21,410,540 |
| 2020-01-06 | $5.29 | $5.45 | $5.26 | $5.38 | $5.38 | 22,858,000 |
| 2020-01-03 | $5.32 | $5.36 | $5.22 | $5.34 | $5.34 | 23,887,460 |
| 2020-01-02 | $5.15 | $5.31 | $5.12 | $5.29 | $5.29 | 25,593,890 |
| 2020-01-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-12-31 | $5.09 | $5.16 | $5.06 | $5.09 | $5.09 | 10,902,770 |
| 2019-12-30 | $5.18 | $5.18 | $4.98 | $5.11 | $5.11 | 14,159,460 |
| 2019-12-27 | $5.27 | $5.29 | $5.18 | $5.18 | $5.18 | 11,911,200 |
| 2019-12-26 | $5.26 | $5.27 | $5.20 | $5.27 | $5.27 | 10,309,180 |
| 2019-12-25 | $5.20 | $5.29 | $5.19 | $5.26 | $5.26 | 13,341,610 |
| 2019-12-24 | $5.14 | $5.24 | $5.14 | $5.24 | $5.24 | 11,328,760 |
| 2019-12-23 | $5.30 | $5.30 | $5.12 | $5.14 | $5.14 | 16,413,920 |
| 2019-12-20 | $5.46 | $5.48 | $5.30 | $5.31 | $5.31 | 20,288,030 |
| 2019-12-19 | $5.39 | $5.48 | $5.38 | $5.46 | $5.46 | 21,567,390 |
| 2019-12-18 | $5.37 | $5.58 | $5.30 | $5.44 | $5.44 | 36,028,340 |
| 2019-12-17 | $5.28 | $5.47 | $5.26 | $5.40 | $5.40 | 32,185,180 |
| 2019-12-16 | $5.20 | $5.29 | $5.18 | $5.28 | $5.28 | 22,829,730 |
| 2019-12-13 | $5.17 | $5.22 | $5.09 | $5.22 | $5.22 | 18,543,840 |
| 2019-12-12 | $5.14 | $5.22 | $5.11 | $5.13 | $5.13 | 18,347,570 |
| 2019-12-11 | $5.17 | $5.30 | $5.13 | $5.14 | $5.14 | 16,486,820 |
| 2019-12-10 | $5.15 | $5.21 | $5.12 | $5.21 | $5.21 | 12,955,710 |
| 2019-12-09 | $5.10 | $5.21 | $5.10 | $5.17 | $5.17 | 13,101,990 |
| 2019-12-06 | $5.11 | $5.14 | $5.06 | $5.13 | $5.13 | 11,964,370 |
| 2019-12-05 | $5.04 | $5.11 | $5.03 | $5.10 | $5.10 | 16,132,680 |
| 2019-12-04 | $5.03 | $5.06 | $5.00 | $5.04 | $5.04 | 8,367,310 |
| 2019-12-03 | $4.97 | $5.07 | $4.92 | $5.06 | $5.06 | 12,722,470 |
| 2019-12-02 | $5.05 | $5.09 | $5.00 | $5.02 | $5.02 | 9,330,330 |
| 2019-11-29 | $4.97 | $5.08 | $4.97 | $5.05 | $5.05 | 10,718,920 |
| 2019-11-28 | $5.07 | $5.10 | $4.98 | $5.00 | $5.00 | 19,795,730 |
| 2019-11-27 | $5.04 | $5.16 | $4.93 | $5.10 | $5.10 | 33,310,650 |
| 2019-11-26 | $5.11 | $5.39 | $5.11 | $5.13 | $5.13 | 52,322,710 |
| 2019-11-25 | $5.03 | $5.03 | $4.85 | $4.90 | $4.90 | 11,602,420 |
| 2019-11-22 | $5.10 | $5.17 | $5.00 | $5.04 | $5.04 | 17,477,680 |
| 2019-11-21 | $4.98 | $5.17 | $4.93 | $5.15 | $5.15 | 22,937,490 |
| 2019-11-20 | $4.97 | $5.03 | $4.95 | $4.98 | $4.98 | 11,161,160 |
| 2019-11-19 | $4.88 | $5.01 | $4.85 | $4.99 | $4.99 | 13,120,640 |
| 2019-11-18 | $4.80 | $4.88 | $4.76 | $4.85 | $4.85 | 8,478,730 |
| 2019-11-15 | $4.86 | $4.89 | $4.79 | $4.80 | $4.80 | 9,196,660 |
| 2019-11-14 | $4.82 | $4.90 | $4.79 | $4.88 | $4.88 | 10,591,260 |
| 2019-11-13 | $4.90 | $4.91 | $4.78 | $4.83 | $4.83 | 12,084,990 |
| 2019-11-12 | $4.90 | $4.93 | $4.76 | $4.92 | $4.92 | 13,928,810 |
| 2019-11-11 | $4.99 | $5.03 | $4.89 | $4.93 | $4.93 | 12,208,800 |
| 2019-11-08 | $5.23 | $5.25 | $5.06 | $5.07 | $5.07 | 21,674,390 |
| 2019-11-07 | $4.90 | $5.04 | $4.90 | $5.00 | $5.00 | 11,467,670 |
| 2019-11-06 | $5.09 | $5.12 | $4.88 | $4.93 | $4.93 | 17,082,470 |
| 2019-11-05 | $5.15 | $5.18 | $5.05 | $5.10 | $5.10 | 11,860,510 |
| 2019-11-04 | $5.19 | $5.27 | $5.12 | $5.14 | $5.14 | 13,219,790 |
| 2019-11-01 | $4.99 | $5.22 | $4.98 | $5.18 | $5.18 | 16,693,300 |
| 2019-10-31 | $5.13 | $5.19 | $5.00 | $5.02 | $5.02 | 16,497,840 |
| 2019-10-30 | $5.47 | $5.47 | $5.09 | $5.12 | $5.12 | 38,020,860 |
| 2019-10-29 | $5.76 | $5.80 | $5.65 | $5.66 | $5.66 | 16,478,100 |
| 2019-10-28 | $5.67 | $5.80 | $5.57 | $5.76 | $5.76 | 23,693,790 |
| 2019-10-25 | $5.41 | $5.55 | $5.41 | $5.54 | $5.54 | 9,684,240 |
| 2019-10-24 | $5.54 | $5.58 | $5.42 | $5.48 | $5.48 | 11,080,870 |
| 2019-10-23 | $5.56 | $5.64 | $5.50 | $5.58 | $5.58 | 12,122,260 |
| 2019-10-22 | $5.48 | $5.55 | $5.47 | $5.55 | $5.55 | 9,124,590 |
| 2019-10-21 | $5.54 | $5.55 | $5.38 | $5.47 | $5.47 | 9,222,340 |
| 2019-10-18 | $5.60 | $5.66 | $5.48 | $5.50 | $5.50 | 13,652,470 |
| 2019-10-17 | $5.54 | $5.61 | $5.48 | $5.59 | $5.59 | 9,530,870 |
| 2019-10-16 | $5.60 | $5.65 | $5.53 | $5.54 | $5.54 | 9,957,170 |
| 2019-10-15 | $5.77 | $5.77 | $5.57 | $5.58 | $5.58 | 14,844,240 |
| 2019-10-14 | $5.71 | $5.81 | $5.69 | $5.77 | $5.77 | 15,844,720 |
| 2019-10-11 | $5.71 | $5.74 | $5.57 | $5.65 | $5.65 | 14,206,120 |
| 2019-10-10 | $5.64 | $5.72 | $5.61 | $5.71 | $5.71 | 16,304,620 |
| 2019-10-09 | $5.60 | $5.62 | $5.50 | $5.62 | $5.62 | 14,396,850 |
| 2019-10-08 | $5.70 | $5.73 | $5.56 | $5.59 | $5.59 | 14,279,540 |
| 2019-10-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-10-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-10-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-10-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-10-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-09-30 | $5.75 | $5.79 | $5.62 | $5.63 | $5.63 | 10,337,330 |
| 2019-09-27 | $5.63 | $5.80 | $5.63 | $5.72 | $5.72 | 13,141,210 |
| 2019-09-26 | $6.03 | $6.08 | $5.62 | $5.66 | $5.66 | 25,532,610 |
| 2019-09-25 | $6.14 | $6.20 | $6.01 | $6.01 | $6.01 | 23,131,350 |
| 2019-09-24 | $6.27 | $6.34 | $6.22 | $6.27 | $6.27 | 29,405,670 |
| 2019-09-23 | $6.14 | $6.28 | $6.04 | $6.28 | $6.28 | 30,814,050 |
| 2019-09-20 | $6.22 | $6.26 | $6.11 | $6.17 | $6.17 | 21,825,660 |
| 2019-09-19 | $6.17 | $6.24 | $6.11 | $6.23 | $6.23 | 24,180,130 |
| 2019-09-18 | $6.15 | $6.22 | $6.11 | $6.15 | $6.15 | 21,665,360 |
| 2019-09-17 | $6.36 | $6.36 | $6.02 | $6.13 | $6.13 | 34,935,420 |
| 2019-09-16 | $6.35 | $6.42 | $6.26 | $6.37 | $6.37 | 27,898,030 |
| 2019-09-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2019-09-12 | $6.37 | $6.41 | $6.27 | $6.32 | $6.32 | 28,511,660 |
| 2019-09-11 | $6.49 | $6.49 | $6.31 | $6.33 | $6.33 | 32,914,400 |
| 2019-09-10 | $6.51 | $6.67 | $6.34 | $6.45 | $6.45 | 51,895,870 |
| 2019-09-09 | $6.21 | $6.58 | $6.12 | $6.48 | $6.48 | 68,305,410 |
| 2019-09-06 | $5.98 | $6.25 | $5.95 | $6.12 | $6.12 | 50,780,650 |
| 2019-09-05 | $5.95 | $6.09 | $5.87 | $5.92 | $5.92 | 44,352,280 |
| 2019-09-04 | $5.84 | $5.91 | $5.77 | $5.88 | $5.88 | 30,502,320 |
| 2019-09-03 | $5.73 | $5.91 | $5.70 | $5.85 | $5.85 | 35,874,350 |
| 2019-09-02 | $5.54 | $5.76 | $5.53 | $5.73 | $5.73 | 22,966,490 |
| 2019-08-30 | $5.86 | $5.86 | $5.52 | $5.59 | $5.59 | 31,820,780 |
| 2019-08-29 | $5.80 | $5.92 | $5.74 | $5.81 | $5.81 | 34,890,620 |
| 2019-08-28 | $5.62 | $5.87 | $5.58 | $5.83 | $5.83 | 40,820,460 |
| 2019-08-27 | $5.54 | $5.65 | $5.52 | $5.63 | $5.63 | 20,858,490 |
| 2019-08-26 | $5.42 | $5.53 | $5.40 | $5.49 | $5.49 | 16,113,560 |
| 2019-08-23 | $5.75 | $5.78 | $5.60 | $5.64 | $5.64 | 19,398,140 |
| 2019-08-22 | $5.77 | $5.82 | $5.65 | $5.77 | $5.77 | 22,191,080 |
| 2019-08-21 | $5.80 | $5.82 | $5.72 | $5.76 | $5.76 | 20,738,660 |
| 2019-08-20 | $5.89 | $5.90 | $5.74 | $5.78 | $5.78 | 30,885,670 |
| 2019-08-19 | $5.66 | $5.84 | $5.59 | $5.84 | $5.84 | 40,776,080 |
| 2019-08-16 | $5.53 | $5.64 | $5.48 | $5.57 | $5.57 | 26,865,750 |
| 2019-08-15 | $5.20 | $5.65 | $5.18 | $5.55 | $5.55 | 30,615,880 |
| 2019-08-14 | $5.58 | $5.62 | $5.41 | $5.45 | $5.45 | 20,696,700 |
| 2019-08-13 | $5.33 | $5.59 | $5.31 | $5.47 | $5.47 | 29,374,480 |
| 2019-08-12 | $5.27 | $5.41 | $5.24 | $5.39 | $5.39 | 23,961,830 |
| 2019-08-09 | $5.45 | $5.45 | $5.15 | $5.20 | $5.20 | 23,348,930 |
| 2019-08-08 | $5.39 | $5.49 | $5.37 | $5.42 | $5.42 | 15,657,440 |
| 2019-08-07 | $5.46 | $5.54 | $5.36 | $5.37 | $5.37 | 19,181,270 |
| 2019-08-06 | $5.50 | $5.55 | $5.10 | $5.38 | $5.38 | 29,554,730 |
| 2019-08-05 | $5.62 | $5.79 | $5.56 | $5.65 | $5.65 | 17,902,650 |
| 2019-08-02 | $5.61 | $5.72 | $5.53 | $5.65 | $5.65 | 21,366,060 |
| 2019-08-01 | $5.78 | $5.86 | $5.72 | $5.80 | $5.80 | 16,871,980 |
| 2019-07-31 | $5.83 | $5.94 | $5.81 | $5.86 | $5.86 | 18,303,360 |
| 2019-07-30 | $5.87 | $5.99 | $5.83 | $5.85 | $5.85 | 22,540,830 |
| 2019-07-29 | $5.85 | $5.94 | $5.81 | $5.94 | $5.94 | 18,936,790 |
| 2019-07-26 | $5.80 | $5.84 | $5.75 | $5.82 | $5.82 | 14,290,600 |
| 2019-07-25 | $5.76 | $5.94 | $5.75 | $5.86 | $5.86 | 24,203,090 |
| 2019-07-24 | $5.75 | $5.88 | $5.72 | $5.79 | $5.79 | 22,883,480 |
| 2019-07-23 | $5.55 | $5.72 | $5.51 | $5.72 | $5.72 | 24,288,370 |
| 2019-07-22 | $5.83 | $5.83 | $5.46 | $5.49 | $5.49 | 23,499,570 |
| 2019-07-19 | $5.84 | $5.92 | $5.73 | $5.78 | $5.78 | 21,914,750 |
| 2019-07-18 | $5.85 | $5.89 | $5.72 | $5.82 | $5.82 | 23,568,020 |
| 2019-07-17 | $6.02 | $6.06 | $5.92 | $5.95 | $5.95 | 23,938,610 |
| 2019-07-16 | $5.85 | $6.14 | $5.85 | $6.03 | $6.03 | 40,385,410 |
| 2019-07-15 | $5.72 | $5.94 | $5.63 | $5.88 | $5.88 | 39,452,010 |
| 2019-07-12 | $5.77 | $5.83 | $5.60 | $5.67 | $5.67 | 42,707,600 |
| 2019-07-11 | $6.38 | $6.41 | $5.70 | $5.76 | $5.76 | 76,211,120 |
| 2019-07-10 | $6.49 | $6.53 | $6.28 | $6.33 | $6.33 | 19,845,660 |
| 2019-07-09 | $6.47 | $6.53 | $6.27 | $6.49 | $6.49 | 21,506,370 |
| 2019-07-08 | $6.86 | $6.87 | $6.40 | $6.41 | $6.41 | 33,499,110 |
| 2019-07-05 | $6.99 | $7.04 | $6.80 | $6.86 | $6.86 | 28,857,600 |
| 2019-07-04 | $7.27 | $7.30 | $6.91 | $6.99 | $6.99 | 41,809,370 |
| 2019-07-03 | $7.55 | $7.56 | $7.17 | $7.24 | $7.24 | 58,563,220 |
| 2019-07-02 | $7.70 | $7.73 | $7.53 | $7.64 | $7.64 | 47,857,670 |
| 2019-07-01 | $7.68 | $7.85 | $7.56 | $7.76 | $7.76 | 70,641,730 |
| 2019-06-28 | $7.60 | $7.63 | $7.33 | $7.44 | $7.44 | 45,829,680 |
| 2019-06-27 | $7.41 | $7.75 | $7.40 | $7.72 | $7.72 | 65,772,600 |
| 2019-06-26 | $7.40 | $7.64 | $7.31 | $7.40 | $7.40 | 43,124,420 |
| 2019-06-25 | $7.52 | $7.55 | $7.21 | $7.42 | $7.42 | 49,209,670 |
| 2019-06-24 | $7.50 | $7.81 | $7.40 | $7.60 | $7.60 | 61,865,140 |
| 2019-06-21 | $7.35 | $7.70 | $7.33 | $7.57 | $7.57 | 79,705,900 |
| 2019-06-20 | $7.34 | $7.43 | $7.03 | $7.33 | $7.33 | 62,793,640 |
| 2019-06-19 | $7.64 | $7.75 | $7.35 | $7.39 | $7.39 | 85,977,870 |
| 2019-06-18 | $7.09 | $7.55 | $7.02 | $7.34 | $7.34 | 76,299,690 |
| 2019-06-17 | $7.07 | $7.19 | $6.88 | $7.07 | $7.07 | 40,580,110 |
| 2019-06-14 | $7.36 | $7.40 | $6.97 | $7.00 | $7.00 | 58,655,650 |
| 2019-06-13 | $7.19 | $7.55 | $7.08 | $7.30 | $7.30 | 75,802,700 |
| 2019-06-12 | $7.13 | $7.41 | $7.05 | $7.17 | $7.17 | 90,244,000 |
| 2019-06-11 | $6.73 | $7.25 | $6.56 | $7.06 | $7.06 | 77,076,580 |
| 2019-06-10 | $6.43 | $6.82 | $6.40 | $6.70 | $6.70 | 46,716,880 |
| 2019-06-07 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-06-06 | $6.93 | $6.93 | $6.49 | $6.49 | $6.49 | 85,745,490 |
| 2019-06-05 | $6.95 | $7.46 | $6.78 | $7.21 | $7.21 | 103,179,680 |
| 2019-06-04 | $6.96 | $7.24 | $6.63 | $6.80 | $6.80 | 77,599,610 |
| 2019-06-03 | $6.87 | $7.25 | $6.44 | $7.00 | $7.00 | 86,523,010 |
| 2019-05-31 | $6.90 | $7.28 | $6.85 | $6.99 | $6.99 | 67,985,340 |
| 2019-05-30 | $6.79 | $7.44 | $6.66 | $6.97 | $6.97 | 73,774,140 |
| 2019-05-29 | $6.78 | $6.98 | $6.68 | $6.76 | $6.76 | 45,946,990 |
| 2019-05-28 | $6.82 | $7.06 | $6.73 | $6.80 | $6.80 | 67,208,040 |
| 2019-05-27 | $6.56 | $7.04 | $6.47 | $6.85 | $6.85 | 63,036,760 |
| 2019-05-24 | $6.40 | $6.86 | $6.40 | $6.50 | $6.50 | 57,483,010 |
| 2019-05-23 | $6.80 | $6.83 | $6.36 | $6.50 | $6.50 | 72,554,680 |
| 2019-05-22 | $6.55 | $7.18 | $6.47 | $7.00 | $7.00 | 119,868,380 |
| 2019-05-21 | $6.26 | $6.90 | $6.13 | $6.69 | $6.69 | 115,014,970 |
| 2019-05-20 | $6.50 | $6.57 | $5.97 | $6.27 | $6.27 | 84,445,990 |
| 2019-05-17 | $6.25 | $6.81 | $6.24 | $6.63 | $6.63 | 118,729,630 |
| 2019-05-16 | $6.30 | $6.35 | $6.11 | $6.19 | $6.19 | 38,477,750 |
| 2019-05-15 | $6.38 | $6.51 | $6.21 | $6.37 | $6.37 | 50,620,890 |
| 2019-05-14 | $5.95 | $6.47 | $5.95 | $6.28 | $6.28 | 62,734,840 |
| 2019-05-13 | $5.81 | $6.15 | $5.76 | $6.06 | $6.06 | 48,281,380 |
| 2019-05-10 | $5.65 | $6.05 | $5.50 | $5.93 | $5.93 | 51,594,020 |
| 2019-05-09 | $5.57 | $5.77 | $5.51 | $5.55 | $5.55 | 24,903,510 |
| 2019-05-08 | $5.56 | $5.87 | $5.38 | $5.64 | $5.64 | 38,825,440 |
| 2019-05-07 | $5.80 | $6.02 | $5.56 | $5.74 | $5.74 | 45,000,650 |
| 2019-05-06 | $6.01 | $6.18 | $5.82 | $5.82 | $5.82 | 43,637,690 |
| 2019-05-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2019-05-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2019-05-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2019-04-30 | $6.56 | $6.89 | $6.42 | $6.47 | $6.47 | 76,466,660 |
| 2019-04-29 | $8.00 | $8.00 | $7.13 | $7.13 | $7.13 | 106,291,800 |
| 2019-04-26 | $6.96 | $7.92 | $6.95 | $7.92 | $7.92 | 162,070,690 |
| 2019-04-25 | $6.85 | $7.61 | $6.75 | $7.20 | $7.20 | 114,061,390 |
| 2019-04-24 | $6.82 | $7.07 | $6.78 | $6.92 | $6.92 | 44,045,400 |
| 2019-04-23 | $7.32 | $7.53 | $6.62 | $6.81 | $6.81 | 69,448,730 |
| 2019-04-22 | $7.55 | $7.88 | $7.32 | $7.36 | $7.36 | 91,808,820 |
| 2019-04-19 | $7.13 | $7.85 | $7.02 | $7.73 | $7.73 | 120,967,830 |
| 2019-04-18 | $7.02 | $7.35 | $6.86 | $7.14 | $7.14 | 76,955,840 |
| 2019-04-17 | $7.05 | $7.35 | $6.86 | $7.08 | $7.08 | 98,072,810 |
| 2019-04-16 | $6.28 | $6.97 | $6.18 | $6.97 | $6.97 | 53,465,030 |
| 2019-04-15 | $6.46 | $6.66 | $6.34 | $6.34 | $6.34 | 25,487,420 |
| 2019-04-12 | $6.34 | $6.43 | $6.26 | $6.34 | $6.34 | 13,229,480 |
| 2019-04-11 | $6.58 | $6.60 | $6.33 | $6.34 | $6.34 | 21,798,370 |
| 2019-04-10 | $6.52 | $6.68 | $6.38 | $6.60 | $6.60 | 27,240,200 |
| 2019-04-09 | $6.38 | $6.64 | $6.37 | $6.56 | $6.56 | 21,568,820 |
| 2019-04-08 | $6.80 | $6.83 | $6.33 | $6.45 | $6.45 | 36,484,210 |
| 2019-04-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2019-04-04 | $6.79 | $6.93 | $6.72 | $6.79 | $6.79 | 35,062,210 |
| 2019-04-03 | $6.71 | $6.84 | $6.70 | $6.77 | $6.77 | 26,118,080 |
| 2019-04-02 | $6.85 | $7.04 | $6.71 | $6.81 | $6.81 | 46,664,740 |
| 2019-04-01 | $6.66 | $6.89 | $6.65 | $6.83 | $6.83 | 42,867,430 |
| 2019-03-29 | $6.44 | $6.65 | $6.12 | $6.62 | $6.62 | 37,859,860 |
| 2019-03-28 | $6.38 | $6.80 | $6.30 | $6.51 | $6.51 | 41,243,760 |
| 2019-03-27 | $6.64 | $6.64 | $6.33 | $6.43 | $6.43 | 27,422,070 |
| 2019-03-26 | $6.48 | $6.64 | $6.25 | $6.31 | $6.31 | 31,214,720 |
| 2019-03-25 | $6.57 | $6.68 | $6.45 | $6.47 | $6.47 | 35,808,830 |
| 2019-03-22 | $6.89 | $6.99 | $6.62 | $6.78 | $6.78 | 33,923,520 |
| 2019-03-21 | $6.87 | $7.05 | $6.83 | $6.89 | $6.89 | 40,263,950 |
| 2019-03-20 | $6.92 | $6.98 | $6.63 | $6.90 | $6.90 | 33,985,240 |
| 2019-03-19 | $6.86 | $7.00 | $6.72 | $6.79 | $6.79 | 28,316,730 |
| 2019-03-18 | $6.65 | $6.95 | $6.50 | $6.92 | $6.92 | 32,041,600 |
| 2019-03-15 | $6.66 | $6.78 | $6.52 | $6.65 | $6.65 | 26,413,900 |
| 2019-03-14 | $6.71 | $6.94 | $6.29 | $6.62 | $6.62 | 40,752,200 |
| 2019-03-13 | $7.27 | $7.27 | $6.81 | $6.86 | $6.86 | 55,150,910 |
| 2019-03-12 | $7.15 | $7.54 | $7.05 | $7.39 | $7.39 | 67,071,940 |
| 2019-03-11 | $6.88 | $7.19 | $6.88 | $7.14 | $7.14 | 54,859,700 |
| 2019-03-08 | $6.95 | $7.40 | $6.84 | $6.84 | $6.84 | 88,983,020 |
| 2019-03-07 | $8.10 | $8.26 | $7.50 | $7.60 | $7.60 | 141,984,180 |
| 2019-03-06 | $7.39 | $7.70 | $7.28 | $7.70 | $7.70 | 97,132,790 |
| 2019-03-05 | $6.60 | $7.00 | $6.45 | $7.00 | $7.00 | 96,023,700 |
| 2019-03-04 | $6.17 | $6.55 | $6.00 | $6.36 | $6.36 | 95,250,530 |
| 2019-03-01 | $5.89 | $6.23 | $5.82 | $6.06 | $6.06 | 65,674,440 |
| 2019-02-28 | $6.37 | $6.65 | $5.97 | $5.98 | $5.98 | 113,031,820 |
| 2019-02-27 | $5.56 | $6.15 | $5.50 | $6.15 | $6.15 | 76,005,500 |
| 2019-02-26 | $5.77 | $5.85 | $5.52 | $5.59 | $5.59 | 68,695,590 |
| 2019-02-25 | $5.84 | $5.92 | $5.65 | $5.86 | $5.86 | 74,458,560 |
| 2019-02-22 | $5.48 | $5.73 | $5.42 | $5.67 | $5.67 | 56,718,360 |
| 2019-02-21 | $5.41 | $5.91 | $5.38 | $5.52 | $5.52 | 74,920,290 |
| 2019-02-20 | $5.29 | $5.83 | $5.23 | $5.63 | $5.63 | 56,497,750 |
| 2019-02-19 | $5.48 | $5.49 | $5.21 | $5.31 | $5.31 | 42,475,010 |
| 2019-02-18 | $5.09 | $5.45 | $5.09 | $5.37 | $5.37 | 39,475,220 |
| 2019-02-15 | $5.05 | $5.24 | $5.02 | $5.07 | $5.07 | 34,763,660 |
| 2019-02-14 | $5.06 | $5.13 | $4.98 | $5.06 | $5.06 | 28,719,830 |
| 2019-02-13 | $4.94 | $5.17 | $4.85 | $5.06 | $5.06 | 36,280,270 |
| 2019-02-12 | $4.79 | $5.04 | $4.75 | $4.95 | $4.95 | 31,055,930 |
| 2019-02-11 | $4.52 | $4.84 | $4.52 | $4.81 | $4.81 | 28,771,150 |
| 2019-02-08 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2019-02-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2019-02-06 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2019-02-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2019-02-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2019-02-01 | $4.44 | $4.54 | $4.44 | $4.49 | $4.49 | 23,573,720 |
| 2019-01-31 | $4.42 | $4.68 | $4.42 | $4.42 | $4.42 | 46,655,430 |
| 2019-01-30 | $5.19 | $5.22 | $4.80 | $4.91 | $4.91 | 30,988,700 |
| 2019-01-29 | $5.17 | $5.30 | $5.07 | $5.28 | $5.28 | 25,193,760 |
| 2019-01-28 | $5.54 | $5.58 | $5.16 | $5.18 | $5.18 | 32,547,170 |
| 2019-01-25 | $5.58 | $5.63 | $5.45 | $5.51 | $5.51 | 26,649,300 |
| 2019-01-24 | $5.63 | $5.84 | $5.49 | $5.63 | $5.63 | 32,578,860 |
| 2019-01-23 | $5.63 | $5.69 | $5.48 | $5.63 | $5.63 | 31,243,940 |
| 2019-01-22 | $5.77 | $5.80 | $5.65 | $5.71 | $5.71 | 42,858,850 |
| 2019-01-21 | $5.49 | $5.95 | $5.41 | $5.84 | $5.84 | 73,568,670 |
| 2019-01-18 | $5.51 | $5.63 | $5.35 | $5.42 | $5.42 | 38,427,230 |
| 2019-01-17 | $5.62 | $5.75 | $5.54 | $5.56 | $5.56 | 31,807,000 |
| 2019-01-16 | $5.70 | $5.80 | $5.54 | $5.71 | $5.71 | 41,246,240 |
| 2019-01-15 | $5.74 | $5.79 | $5.62 | $5.67 | $5.67 | 47,363,900 |
| 2019-01-14 | $5.80 | $5.94 | $5.54 | $5.86 | $5.86 | 66,185,850 |
| 2019-01-11 | $5.60 | $6.15 | $5.60 | $5.78 | $5.78 | 92,683,200 |
| 2019-01-10 | $5.55 | $5.98 | $5.48 | $5.66 | $5.66 | 128,619,480 |
| 2019-01-09 | $4.99 | $5.48 | $4.87 | $5.48 | $5.48 | 68,793,600 |
| 2019-01-08 | $4.97 | $5.17 | $4.93 | $4.98 | $4.98 | 37,263,520 |
| 2019-01-07 | $4.90 | $5.05 | $4.82 | $4.97 | $4.97 | 31,623,630 |
| 2019-01-04 | $4.65 | $4.86 | $4.61 | $4.81 | $4.81 | 29,883,920 |
| 2019-01-03 | $5.16 | $5.16 | $4.64 | $4.70 | $4.70 | 51,890,870 |
| 2019-01-02 | $5.09 | $5.22 | $5.08 | $5.16 | $5.16 | 29,800,010 |
| 2019-01-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2018-12-31 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2018-12-28 | $5.22 | $5.32 | $5.03 | $5.07 | $5.07 | 34,681,920 |
| 2018-12-27 | $5.40 | $5.47 | $5.18 | $5.19 | $5.19 | 40,615,270 |
| 2018-12-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-12-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-12-24 | $5.32 | $5.50 | $5.27 | $5.43 | $5.43 | 57,974,840 |
| 2018-12-21 | $5.31 | $5.45 | $5.21 | $5.26 | $5.26 | 50,081,510 |
| 2018-12-20 | $5.17 | $5.49 | $5.11 | $5.38 | $5.38 | 70,739,920 |
| 2018-12-19 | $4.98 | $5.36 | $4.98 | $5.17 | $5.17 | 59,078,470 |
| 2018-12-18 | $4.95 | $5.07 | $4.87 | $4.96 | $4.96 | 23,922,070 |
| 2018-12-17 | $4.86 | $5.04 | $4.82 | $5.03 | $5.03 | 27,055,000 |
| 2018-12-14 | $5.13 | $5.14 | $4.93 | $4.93 | $4.93 | 33,529,330 |
| 2018-12-13 | $5.12 | $5.25 | $5.10 | $5.19 | $5.19 | 45,973,960 |
| 2018-12-12 | $5.27 | $5.30 | $5.08 | $5.10 | $5.10 | 55,479,360 |
| 2018-12-11 | $5.11 | $5.42 | $5.08 | $5.36 | $5.36 | 92,406,380 |
| 2018-12-10 | $4.78 | $5.35 | $4.78 | $5.20 | $5.20 | 91,641,500 |
| 2018-12-07 | $4.82 | $5.05 | $4.82 | $4.86 | $4.86 | 40,570,460 |
| 2018-12-06 | $4.93 | $4.95 | $4.69 | $4.69 | $4.69 | 45,777,590 |
| 2018-12-05 | $4.97 | $5.16 | $4.92 | $5.03 | $5.03 | 51,846,050 |
| 2018-12-04 | $4.90 | $5.36 | $4.80 | $5.21 | $5.21 | 84,164,130 |
| 2018-12-03 | $4.85 | $5.14 | $4.70 | $4.93 | $4.93 | 68,998,520 |
| 2018-11-30 | $4.55 | $4.74 | $4.39 | $4.67 | $4.67 | 50,023,170 |
| 2018-11-29 | $4.84 | $4.95 | $4.61 | $4.62 | $4.62 | 56,928,900 |
| 2018-11-28 | $5.15 | $5.15 | $4.81 | $4.89 | $4.89 | 103,288,810 |
| 2018-11-27 | $4.48 | $4.79 | $4.42 | $4.79 | $4.79 | 29,180,550 |
| 2018-11-26 | $4.29 | $4.43 | $4.28 | $4.35 | $4.35 | 19,840,760 |
| 2018-11-23 | $4.67 | $4.68 | $4.22 | $4.27 | $4.27 | 31,147,270 |
| 2018-11-22 | $4.61 | $4.73 | $4.56 | $4.62 | $4.62 | 26,580,470 |
| 2018-11-21 | $4.42 | $4.62 | $4.41 | $4.61 | $4.61 | 30,810,670 |
| 2018-11-20 | $4.64 | $4.67 | $4.45 | $4.46 | $4.46 | 34,085,890 |
| 2018-11-19 | $4.80 | $4.81 | $4.68 | $4.71 | $4.71 | 31,089,520 |
| 2018-11-16 | $4.80 | $4.94 | $4.75 | $4.88 | $4.88 | 48,238,070 |
| 2018-11-15 | $4.75 | $4.89 | $4.64 | $4.85 | $4.85 | 47,939,960 |
| 2018-11-14 | $4.91 | $4.96 | $4.73 | $4.78 | $4.78 | 49,537,900 |
| 2018-11-13 | $4.73 | $5.09 | $4.69 | $4.98 | $4.98 | 80,360,950 |
| 2018-11-12 | $4.64 | $4.88 | $4.56 | $4.82 | $4.82 | 66,835,010 |
| 2018-11-09 | $4.44 | $5.03 | $4.43 | $4.72 | $4.72 | 86,688,550 |
| 2018-11-08 | $4.47 | $4.88 | $4.38 | $4.59 | $4.59 | 105,663,210 |
| 2018-11-07 | $4.07 | $4.47 | $4.06 | $4.47 | $4.47 | 69,333,530 |
| 2018-11-06 | $4.08 | $4.08 | $3.95 | $4.06 | $4.06 | 20,536,370 |
| 2018-11-05 | $4.07 | $4.17 | $3.98 | $4.08 | $4.08 | 28,199,330 |
| 2018-11-02 | $4.03 | $4.11 | $3.99 | $4.08 | $4.08 | 29,518,680 |
| 2018-11-01 | $3.99 | $4.14 | $3.94 | $3.97 | $3.97 | 31,425,740 |
| 2018-10-31 | $3.92 | $4.02 | $3.92 | $3.95 | $3.95 | 20,524,670 |
| 2018-10-30 | $3.85 | $4.18 | $3.74 | $3.94 | $3.94 | 26,769,380 |
| 2018-10-29 | $3.82 | $3.97 | $3.80 | $3.80 | $3.80 | 18,079,260 |
| 2018-10-26 | $3.88 | $3.97 | $3.80 | $3.86 | $3.86 | 22,932,450 |
| 2018-10-25 | $3.83 | $3.91 | $3.65 | $3.86 | $3.86 | 31,170,030 |
| 2018-10-24 | $4.07 | $4.15 | $4.01 | $4.04 | $4.04 | 22,802,220 |
| 2018-10-23 | $4.04 | $4.15 | $3.99 | $4.05 | $4.05 | 30,745,200 |
| 2018-10-22 | $4.24 | $4.24 | $3.97 | $4.12 | $4.12 | 46,539,610 |
| 2018-10-19 | $3.58 | $3.92 | $3.51 | $3.92 | $3.92 | 20,804,810 |
| 2018-10-18 | $3.80 | $3.81 | $3.48 | $3.56 | $3.56 | 17,408,440 |
| 2018-10-17 | $3.83 | $3.96 | $3.66 | $3.85 | $3.85 | 20,307,280 |
| 2018-10-16 | $3.84 | $3.88 | $3.70 | $3.74 | $3.74 | 12,317,630 |
| 2018-10-15 | $3.78 | $3.98 | $3.76 | $3.81 | $3.81 | 18,480,670 |
| 2018-10-12 | $3.96 | $3.98 | $3.64 | $3.78 | $3.78 | 21,838,140 |
| 2018-10-11 | $4.10 | $4.23 | $4.00 | $4.00 | $4.00 | 20,106,220 |
| 2018-10-10 | $4.43 | $4.48 | $4.38 | $4.44 | $4.44 | 9,563,040 |
| 2018-10-09 | $4.41 | $4.53 | $4.38 | $4.44 | $4.44 | 15,176,270 |
| 2018-10-08 | $4.59 | $4.66 | $4.36 | $4.41 | $4.41 | 18,503,380 |
| 2018-10-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-10-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-10-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-10-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-10-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-09-28 | $4.87 | $4.88 | $4.73 | $4.79 | $4.79 | 16,570,930 |
| 2018-09-27 | $5.07 | $5.07 | $4.81 | $4.82 | $4.82 | 26,800,610 |
| 2018-09-26 | $5.05 | $5.14 | $5.02 | $5.08 | $5.08 | 19,315,510 |
| 2018-09-25 | $5.07 | $5.11 | $5.02 | $5.07 | $5.07 | 15,086,780 |
| 2018-09-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2018-09-21 | $5.11 | $5.22 | $5.09 | $5.15 | $5.15 | 21,433,810 |
| 2018-09-20 | $5.13 | $5.18 | $5.06 | $5.09 | $5.09 | 21,883,650 |
| 2018-09-19 | $5.04 | $5.32 | $4.98 | $5.16 | $5.16 | 35,333,130 |
| 2018-09-18 | $4.86 | $5.03 | $4.86 | $5.02 | $5.02 | 18,881,910 |
| 2018-09-17 | $4.94 | $4.99 | $4.85 | $4.93 | $4.93 | 14,105,260 |
| 2018-09-14 | $5.12 | $5.13 | $4.92 | $4.94 | $4.94 | 21,655,320 |
| 2018-09-13 | $5.01 | $5.14 | $4.94 | $5.08 | $5.08 | 27,183,860 |
| 2018-09-12 | $4.93 | $5.03 | $4.89 | $4.93 | $4.93 | 14,468,200 |
| 2018-09-11 | $4.88 | $5.06 | $4.82 | $4.96 | $4.96 | 21,894,320 |
| 2018-09-10 | $5.10 | $5.14 | $4.83 | $4.84 | $4.84 | 25,702,860 |
| 2018-09-07 | $5.29 | $5.33 | $5.00 | $5.05 | $5.05 | 29,957,140 |
| 2018-09-06 | $5.29 | $5.39 | $5.15 | $5.19 | $5.19 | 31,692,880 |
| 2018-09-05 | $5.41 | $5.52 | $5.26 | $5.28 | $5.28 | 39,642,480 |
| 2018-09-04 | $5.14 | $5.43 | $5.07 | $5.38 | $5.38 | 41,042,440 |
| 2018-09-03 | $5.54 | $5.55 | $5.10 | $5.18 | $5.18 | 47,469,160 |
| 2018-08-31 | $5.60 | $5.83 | $5.58 | $5.67 | $5.67 | 37,020,320 |
| 2018-08-30 | $5.75 | $5.76 | $5.48 | $5.64 | $5.64 | 44,373,740 |
| 2018-08-29 | $5.83 | $5.97 | $5.67 | $5.81 | $5.81 | 68,894,870 |
| 2018-08-28 | $5.75 | $6.26 | $5.70 | $6.12 | $6.12 | 98,301,420 |
| 2018-08-27 | $5.67 | $5.94 | $5.55 | $5.72 | $5.72 | 59,379,790 |
| 2018-08-24 | $6.00 | $6.07 | $5.55 | $5.66 | $5.66 | 72,888,020 |
| 2018-08-23 | $5.71 | $6.26 | $5.63 | $6.13 | $6.13 | 89,522,290 |
| 2018-08-22 | $5.40 | $6.09 | $5.37 | $5.77 | $5.77 | 97,746,900 |
| 2018-08-21 | $5.43 | $5.77 | $5.26 | $5.54 | $5.54 | 80,409,370 |
| 2018-08-20 | $5.61 | $5.80 | $5.37 | $5.70 | $5.70 | 89,425,430 |
| 2018-08-17 | $5.70 | $5.94 | $5.35 | $5.53 | $5.53 | 99,938,000 |
| 2018-08-16 | $6.19 | $6.66 | $5.75 | $5.85 | $5.85 | 136,438,380 |
| 2018-08-15 | $5.78 | $6.39 | $5.67 | $6.39 | $6.39 | 132,248,710 |
| 2018-08-14 | $5.36 | $5.81 | $5.33 | $5.81 | $5.81 | 111,810,190 |
| 2018-08-13 | $4.72 | $5.28 | $4.69 | $5.28 | $5.28 | 18,715,790 |
| 2018-08-10 | $4.74 | $4.82 | $4.70 | $4.80 | $4.80 | 12,638,560 |
| 2018-08-09 | $4.56 | $4.84 | $4.50 | $4.76 | $4.76 | 15,082,120 |
| 2018-08-08 | $4.75 | $4.78 | $4.58 | $4.61 | $4.61 | 12,178,650 |
| 2018-08-07 | $4.56 | $4.77 | $4.50 | $4.75 | $4.75 | 16,617,240 |
| 2018-08-06 | $4.43 | $4.72 | $4.42 | $4.49 | $4.49 | 13,754,600 |
| 2018-08-03 | $4.53 | $4.61 | $4.45 | $4.46 | $4.46 | 11,415,510 |
| 2018-08-02 | $4.74 | $4.80 | $4.41 | $4.52 | $4.52 | 23,737,960 |
| 2018-08-01 | $5.03 | $5.12 | $4.87 | $4.90 | $4.90 | 16,506,700 |
| 2018-07-31 | $4.98 | $5.14 | $4.90 | $5.06 | $5.06 | 18,360,630 |
| 2018-07-30 | $5.11 | $5.11 | $4.85 | $4.93 | $4.93 | 19,225,000 |
| 2018-07-27 | $5.26 | $5.29 | $5.11 | $5.11 | $5.11 | 19,610,180 |
| 2018-07-26 | $5.25 | $5.45 | $5.12 | $5.31 | $5.31 | 28,996,020 |
| 2018-07-25 | $5.15 | $5.34 | $5.15 | $5.20 | $5.20 | 29,187,830 |
| 2018-07-24 | $4.93 | $5.19 | $4.93 | $5.10 | $5.10 | 24,198,750 |
| 2018-07-23 | $4.96 | $5.35 | $4.88 | $5.03 | $5.03 | 27,555,350 |
| 2018-07-20 | $4.87 | $4.94 | $4.66 | $4.86 | $4.86 | 21,574,650 |
| 2018-07-19 | $5.16 | $5.16 | $4.90 | $4.90 | $4.90 | 20,635,540 |
| 2018-07-18 | $5.09 | $5.42 | $5.05 | $5.11 | $5.11 | 29,100,450 |
| 2018-07-17 | $5.02 | $5.17 | $4.85 | $5.15 | $5.15 | 37,488,750 |
| 2018-07-16 | $5.13 | $5.27 | $5.13 | $5.13 | $5.13 | 22,823,200 |
| 2018-07-13 | $5.62 | $5.79 | $5.51 | $5.70 | $5.70 | 36,957,690 |
| 2018-07-12 | $6.05 | $6.31 | $5.83 | $5.92 | $5.92 | 37,753,950 |
| 2018-07-11 | $6.00 | $6.06 | $5.65 | $5.75 | $5.75 | 37,908,260 |
| 2018-07-10 | $5.43 | $5.96 | $5.40 | $5.96 | $5.96 | 31,668,470 |
| 2018-07-09 | $5.27 | $5.46 | $5.27 | $5.42 | $5.42 | 22,967,820 |
| 2018-07-06 | $5.50 | $5.68 | $5.42 | $5.42 | $5.42 | 41,574,720 |
| 2018-07-05 | $6.00 | $6.34 | $5.98 | $6.02 | $6.02 | 21,548,100 |
| 2018-07-04 | $6.25 | $6.28 | $5.89 | $6.04 | $6.04 | 20,284,660 |
| 2018-07-03 | $6.12 | $6.39 | $5.98 | $6.32 | $6.32 | 27,406,280 |
| 2018-07-02 | $6.36 | $6.36 | $6.06 | $6.17 | $6.17 | 27,111,970 |
| 2018-06-29 | $6.14 | $6.54 | $6.08 | $6.38 | $6.38 | 41,350,560 |
| 2018-06-28 | $6.00 | $6.26 | $5.88 | $6.04 | $6.04 | 38,052,900 |
| 2018-06-27 | $6.10 | $6.31 | $5.93 | $6.05 | $6.05 | 61,041,270 |
| 2018-06-26 | $5.25 | $5.92 | $5.20 | $5.92 | $5.92 | 49,370,000 |
| 2018-06-25 | $5.96 | $6.01 | $5.38 | $5.38 | $5.38 | 24,366,460 |
| 2018-06-22 | $5.80 | $6.04 | $5.71 | $5.98 | $5.98 | 8,386,460 |
| 2018-06-21 | $6.17 | $6.20 | $5.87 | $5.87 | $5.87 | 9,703,480 |
| 2018-06-20 | $6.55 | $6.56 | $6.01 | $6.16 | $6.16 | 12,826,470 |
| 2018-06-19 | $7.06 | $7.08 | $6.59 | $6.59 | $6.59 | 12,144,470 |
| 2018-06-18 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2018-06-15 | $7.72 | $7.76 | $7.18 | $7.32 | $7.32 | 8,808,920 |
| 2018-06-14 | $7.67 | $7.90 | $7.67 | $7.72 | $7.72 | 3,861,160 |
| 2018-06-13 | $7.94 | $7.99 | $7.80 | $7.80 | $7.80 | 3,890,760 |
| 2018-06-12 | $7.98 | $8.06 | $7.84 | $7.99 | $7.94 | 4,958,930 |
| 2018-06-11 | $8.11 | $8.11 | $7.95 | $7.98 | $7.93 | 4,714,680 |
| 2018-06-08 | $8.21 | $8.31 | $8.00 | $8.18 | $8.13 | 6,188,190 |
| 2018-06-07 | $8.32 | $8.38 | $8.11 | $8.14 | $8.09 | 5,051,450 |
| 2018-06-06 | $8.30 | $8.37 | $8.24 | $8.32 | $8.27 | 4,629,420 |
| 2018-06-05 | $8.20 | $8.38 | $8.16 | $8.36 | $8.31 | 5,879,310 |
| 2018-06-04 | $8.24 | $8.28 | $8.12 | $8.17 | $8.12 | 3,445,240 |
| 2018-06-01 | $8.16 | $8.30 | $8.10 | $8.23 | $8.18 | 4,852,570 |
| 2018-05-31 | $8.20 | $8.33 | $8.12 | $8.18 | $8.13 | 6,038,560 |
| 2018-05-30 | $8.66 | $8.66 | $8.11 | $8.17 | $8.12 | 11,734,680 |
| 2018-05-29 | $8.92 | $8.97 | $8.69 | $8.77 | $8.71 | 7,518,760 |
| 2018-05-28 | $9.03 | $9.03 | $8.86 | $8.94 | $8.88 | 5,261,050 |
| 2018-05-25 | $9.02 | $9.05 | $8.80 | $9.05 | $8.99 | 8,793,500 |
| 2018-05-24 | $9.08 | $9.13 | $8.99 | $9.02 | $8.96 | 6,716,090 |
| 2018-05-23 | $9.30 | $9.30 | $9.07 | $9.15 | $9.09 | 9,952,090 |
| 2018-05-22 | $9.18 | $9.40 | $9.16 | $9.32 | $9.26 | 13,693,570 |
| 2018-05-21 | $9.17 | $9.26 | $9.15 | $9.22 | $9.16 | 13,362,220 |
| 2018-05-18 | $8.96 | $9.08 | $8.94 | $9.08 | $9.02 | 5,673,660 |
| 2018-05-17 | $8.96 | $9.03 | $8.95 | $8.96 | $8.90 | 4,517,290 |
| 2018-05-16 | $9.12 | $9.12 | $8.93 | $8.96 | $8.90 | 8,022,550 |
| 2018-05-15 | $9.06 | $9.15 | $9.01 | $9.13 | $9.07 | 7,431,940 |
| 2018-05-14 | $9.04 | $9.12 | $8.97 | $9.02 | $8.96 | 7,834,270 |
| 2018-05-11 | $9.09 | $9.12 | $8.91 | $8.97 | $8.91 | 10,512,380 |
| 2018-05-10 | $9.30 | $9.30 | $9.01 | $9.08 | $9.02 | 12,243,060 |
| 2018-05-09 | $9.32 | $9.36 | $9.23 | $9.28 | $9.22 | 8,680,340 |
| 2018-05-08 | $9.45 | $9.49 | $9.24 | $9.31 | $9.25 | 15,126,750 |
| 2018-05-07 | $9.39 | $9.53 | $9.34 | $9.45 | $9.39 | 11,420,370 |
| 2018-05-04 | $9.49 | $9.57 | $9.28 | $9.39 | $9.33 | 9,245,800 |
| 2018-05-03 | $9.40 | $9.64 | $9.20 | $9.60 | $9.54 | 9,659,220 |
| 2018-05-02 | $9.47 | $9.55 | $9.30 | $9.42 | $9.36 | 11,313,630 |
| 2018-05-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.63 | 0 |
| 2018-04-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.63 | 0 |
| 2018-04-27 | $9.58 | $9.72 | $9.31 | $9.69 | $9.63 | 9,794,240 |
| 2018-04-26 | $9.91 | $9.92 | $9.48 | $9.53 | $9.47 | 14,543,870 |
| 2018-04-25 | $9.71 | $10.09 | $9.69 | $9.91 | $9.85 | 13,689,160 |
| 2018-04-24 | $9.67 | $9.86 | $9.50 | $9.80 | $9.74 | 16,427,210 |
| 2018-04-23 | $9.56 | $9.88 | $9.48 | $9.76 | $9.70 | 20,008,370 |
| 2018-04-20 | $9.51 | $9.78 | $9.44 | $9.45 | $9.39 | 14,863,660 |
| 2018-04-19 | $9.95 | $9.95 | $9.51 | $9.63 | $9.57 | 22,164,400 |
| 2018-04-18 | $10.20 | $10.26 | $9.45 | $9.97 | $9.91 | 28,638,540 |
| 2018-04-17 | $11.10 | $11.18 | $10.13 | $10.20 | $10.14 | 25,335,380 |
| 2018-04-16 | $10.86 | $11.13 | $10.79 | $11.08 | $11.01 | 13,429,580 |
| 2018-04-13 | $10.92 | $11.04 | $10.86 | $10.94 | $10.87 | 10,428,400 |
| 2018-04-12 | $10.90 | $10.96 | $10.75 | $10.78 | $10.71 | 8,158,740 |
| 2018-04-11 | $11.00 | $11.12 | $10.80 | $10.90 | $10.83 | 12,039,230 |
| 2018-04-10 | $10.93 | $11.11 | $10.64 | $10.85 | $10.78 | 10,179,390 |
| 2018-04-09 | $10.79 | $11.20 | $10.71 | $10.93 | $10.86 | 14,143,800 |
| 2018-04-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.66 | 0 |
| 2018-04-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.66 | 0 |
| 2018-04-04 | $11.22 | $11.28 | $10.64 | $10.73 | $10.66 | 12,429,370 |
| 2018-04-03 | $11.19 | $11.33 | $10.93 | $11.17 | $11.10 | 21,752,160 |
| 2018-04-02 | $11.18 | $11.56 | $10.97 | $11.54 | $11.47 | 26,604,220 |
| 2018-03-30 | $10.92 | $11.19 | $10.80 | $11.10 | $11.03 | 23,687,230 |
| 2018-03-29 | $10.90 | $11.19 | $10.63 | $10.75 | $10.68 | 27,961,940 |
| 2018-03-28 | $9.85 | $10.89 | $9.75 | $10.69 | $10.62 | 24,660,870 |
| 2018-03-27 | $9.83 | $10.11 | $9.80 | $10.03 | $9.97 | 12,326,040 |
| 2018-03-26 | $9.26 | $9.74 | $9.19 | $9.66 | $9.60 | 9,065,910 |
| 2018-03-23 | $9.80 | $9.87 | $9.25 | $9.48 | $9.42 | 15,603,690 |
| 2018-03-22 | $10.55 | $10.59 | $10.15 | $10.28 | $10.21 | 14,158,210 |
| 2018-03-21 | $10.85 | $10.95 | $10.52 | $10.65 | $10.58 | 10,819,550 |
| 2018-03-20 | $10.36 | $10.63 | $10.28 | $10.58 | $10.51 | 6,321,360 |
| 2018-03-19 | $10.35 | $10.61 | $10.33 | $10.44 | $10.37 | 6,908,580 |
| 2018-03-16 | $10.39 | $10.60 | $10.31 | $10.39 | $10.32 | 7,470,690 |
| 2018-03-15 | $10.60 | $10.65 | $10.08 | $10.38 | $10.31 | 14,351,250 |
| 2018-03-14 | $10.80 | $10.96 | $10.62 | $10.62 | $10.55 | 8,086,370 |
| 2018-03-13 | $11.09 | $11.15 | $10.88 | $10.91 | $10.84 | 12,273,980 |
| 2018-03-12 | $11.30 | $11.30 | $10.94 | $11.06 | $10.99 | 15,012,990 |
| 2018-03-09 | $10.52 | $11.15 | $10.50 | $11.03 | $10.96 | 19,670,130 |
| 2018-03-08 | $10.44 | $10.59 | $10.44 | $10.58 | $10.51 | 6,604,760 |
| 2018-03-07 | $10.58 | $10.88 | $10.47 | $10.50 | $10.43 | 8,613,320 |
| 2018-03-06 | $10.80 | $10.95 | $10.59 | $10.66 | $10.59 | 12,226,060 |
| 2018-03-05 | $10.62 | $10.95 | $10.34 | $10.83 | $10.76 | 16,344,740 |
| 2018-03-02 | $10.53 | $11.01 | $10.35 | $10.43 | $10.36 | 18,985,130 |
| 2018-03-01 | $10.22 | $10.66 | $10.05 | $10.55 | $10.48 | 12,356,760 |
| 2018-02-28 | $9.80 | $10.65 | $9.72 | $10.18 | $10.12 | 15,117,700 |
| 2018-02-27 | $9.51 | $10.04 | $9.41 | $9.92 | $9.86 | 15,159,030 |
| 2018-02-26 | $9.18 | $9.55 | $9.18 | $9.48 | $9.42 | 10,947,350 |
| 2018-02-23 | $9.14 | $9.20 | $9.07 | $9.13 | $9.07 | 2,949,590 |
| 2018-02-22 | $9.05 | $9.18 | $8.99 | $9.14 | $9.08 | 4,515,010 |
| 2018-02-21 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2018-02-20 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2018-02-19 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2018-02-16 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2018-02-15 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2018-02-14 | $9.00 | $9.05 | $8.80 | $9.01 | $8.95 | 3,488,820 |
| 2018-02-13 | $8.99 | $9.16 | $8.95 | $8.99 | $8.93 | 5,583,970 |
| 2018-02-12 | $8.65 | $9.07 | $8.65 | $8.96 | $8.90 | 4,663,480 |
| 2018-02-09 | $8.75 | $8.85 | $8.55 | $8.64 | $8.58 | 5,272,070 |
| 2018-02-08 | $8.63 | $9.12 | $8.63 | $8.93 | $8.87 | 4,625,450 |
| 2018-02-07 | $9.13 | $9.13 | $8.39 | $8.78 | $8.72 | 7,572,600 |
| 2018-02-06 | $9.51 | $9.72 | $8.80 | $8.81 | $8.75 | 6,780,670 |
| 2018-02-05 | $9.91 | $10.07 | $9.76 | $9.78 | $9.72 | 4,266,540 |
| 2018-02-02 | $9.95 | $10.01 | $9.60 | $9.99 | $9.93 | 4,877,000 |
| 2018-02-01 | $10.40 | $10.58 | $9.90 | $9.91 | $9.85 | 6,149,460 |
| 2018-01-31 | $10.64 | $10.69 | $10.43 | $10.43 | $10.36 | 3,385,830 |
| 2018-01-30 | $10.67 | $10.82 | $10.48 | $10.62 | $10.55 | 5,307,100 |
| 2018-01-29 | $10.94 | $11.08 | $10.66 | $10.67 | $10.60 | 6,084,320 |
| 2018-01-26 | $10.88 | $11.09 | $10.86 | $10.93 | $10.86 | 4,694,030 |
| 2018-01-25 | $10.85 | $11.30 | $10.76 | $10.96 | $10.89 | 13,366,870 |
| 2018-01-24 | $10.70 | $10.83 | $10.60 | $10.80 | $10.73 | 6,468,780 |
| 2018-01-23 | $10.68 | $10.80 | $10.55 | $10.59 | $10.52 | 4,170,640 |
| 2018-01-22 | $10.61 | $10.82 | $10.36 | $10.72 | $10.65 | 5,808,920 |
| 2018-01-19 | $10.60 | $10.70 | $10.41 | $10.66 | $10.59 | 6,907,370 |
| 2018-01-18 | $10.57 | $10.71 | $10.57 | $10.60 | $10.53 | 3,958,220 |
| 2018-01-17 | $10.44 | $10.69 | $10.24 | $10.63 | $10.56 | 7,580,760 |
| 2018-01-16 | $10.70 | $10.78 | $10.38 | $10.43 | $10.36 | 9,140,330 |
| 2018-01-15 | $11.40 | $11.47 | $10.67 | $10.69 | $10.62 | 13,527,370 |
| 2018-01-12 | $11.48 | $11.61 | $11.41 | $11.47 | $11.40 | 4,423,460 |
| 2018-01-11 | $11.50 | $11.62 | $11.33 | $11.47 | $11.40 | 7,329,790 |
| 2018-01-10 | $11.63 | $11.71 | $11.40 | $11.44 | $11.37 | 6,794,320 |
| 2018-01-09 | $11.50 | $11.78 | $11.50 | $11.67 | $11.60 | 5,980,200 |
| 2018-01-08 | $11.60 | $11.72 | $11.50 | $11.57 | $11.50 | 8,655,100 |
| 2018-01-05 | $11.90 | $11.98 | $11.69 | $11.69 | $11.62 | 7,898,610 |
| 2018-01-04 | $11.79 | $12.03 | $11.62 | $11.94 | $11.86 | 12,504,070 |
| 2018-01-03 | $11.56 | $11.85 | $11.55 | $11.77 | $11.70 | 9,198,550 |
| 2018-01-02 | $11.62 | $11.69 | $11.47 | $11.57 | $11.50 | 7,805,230 |
| 2018-01-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.52 | 0 |
| 2017-12-29 | $11.77 | $11.85 | $11.50 | $11.59 | $11.52 | 5,935,280 |
| 2017-12-28 | $11.80 | $11.92 | $11.66 | $11.68 | $11.61 | 5,048,750 |
| 2017-12-27 | $12.01 | $12.19 | $11.81 | $11.86 | $11.78 | 8,864,070 |
| 2017-12-26 | $11.46 | $11.73 | $11.45 | $11.71 | $11.64 | 5,661,410 |
| 2017-12-25 | $11.41 | $11.56 | $11.36 | $11.43 | $11.36 | 5,068,180 |
| 2017-12-22 | $11.72 | $11.73 | $11.45 | $11.51 | $11.44 | 7,048,580 |
| 2017-12-21 | $11.58 | $11.76 | $11.57 | $11.66 | $11.59 | 6,281,120 |
| 2017-12-20 | $12.00 | $12.05 | $11.60 | $11.63 | $11.56 | 7,583,120 |
| 2017-12-19 | $11.97 | $12.09 | $11.90 | $12.05 | $11.97 | 5,396,190 |
| 2017-12-18 | $12.08 | $12.13 | $11.89 | $11.90 | $11.82 | 6,222,080 |
| 2017-12-15 | $12.32 | $12.36 | $12.05 | $12.10 | $12.02 | 8,712,280 |
| 2017-12-14 | $12.06 | $12.45 | $12.01 | $12.39 | $12.31 | 12,496,700 |
| 2017-12-13 | $12.09 | $12.19 | $11.92 | $12.10 | $12.02 | 6,622,080 |
| 2017-12-12 | $12.12 | $12.23 | $12.04 | $12.08 | $12.00 | 6,635,400 |
| 2017-12-11 | $12.24 | $12.34 | $11.99 | $12.10 | $12.02 | 8,704,300 |
| 2017-12-08 | $11.86 | $12.22 | $11.81 | $12.05 | $11.97 | 9,516,990 |
| 2017-12-07 | $11.73 | $11.98 | $11.73 | $11.86 | $11.78 | 5,774,580 |
| 2017-12-06 | $11.44 | $11.86 | $11.40 | $11.80 | $11.72 | 6,165,450 |
| 2017-12-05 | $11.98 | $12.09 | $11.32 | $11.46 | $11.39 | 9,476,590 |
| 2017-12-04 | $11.99 | $12.24 | $11.86 | $11.91 | $11.83 | 10,413,740 |
| 2017-12-01 | $11.61 | $12.07 | $11.61 | $11.99 | $11.91 | 13,320,280 |
| 2017-11-30 | $11.55 | $11.79 | $11.41 | $11.67 | $11.60 | 10,439,530 |
| 2017-11-29 | $11.53 | $11.73 | $11.30 | $11.61 | $11.54 | 11,030,200 |
| 2017-11-28 | $11.50 | $11.65 | $11.26 | $11.63 | $11.56 | 17,168,030 |
| 2017-11-27 | $11.95 | $12.00 | $11.30 | $11.50 | $11.43 | 13,247,070 |
| 2017-11-24 | $11.95 | $12.35 | $11.88 | $12.04 | $11.96 | 12,884,310 |
| 2017-11-23 | $12.07 | $12.32 | $11.88 | $11.95 | $11.87 | 12,318,100 |
| 2017-11-22 | $12.06 | $12.32 | $11.86 | $12.08 | $12.00 | 12,197,890 |
| 2017-11-21 | $11.74 | $12.37 | $11.72 | $12.08 | $12.00 | 19,079,750 |
| 2017-11-20 | $11.59 | $11.76 | $11.39 | $11.75 | $11.68 | 7,759,580 |
| 2017-11-17 | $11.81 | $12.02 | $11.37 | $11.39 | $11.32 | 9,995,520 |
| 2017-11-16 | $12.17 | $12.17 | $11.72 | $11.81 | $11.73 | 9,148,320 |
| 2017-11-15 | $11.64 | $12.59 | $11.64 | $12.05 | $11.97 | 16,070,170 |
| 2017-11-14 | $12.24 | $12.24 | $11.58 | $11.64 | $11.57 | 12,930,620 |
| 2017-11-13 | $12.28 | $12.35 | $12.08 | $12.13 | $12.05 | 9,981,320 |
| 2017-11-10 | $11.88 | $12.38 | $11.86 | $12.32 | $12.24 | 13,806,220 |
| 2017-11-09 | $11.80 | $12.05 | $11.76 | $11.91 | $11.83 | 8,523,490 |
| 2017-11-08 | $11.81 | $11.98 | $11.78 | $11.80 | $11.72 | 9,151,240 |
| 2017-11-07 | $11.49 | $11.94 | $11.45 | $11.85 | $11.77 | 11,931,330 |
| 2017-11-06 | $11.33 | $11.54 | $11.32 | $11.45 | $11.38 | 7,299,750 |
| 2017-11-03 | $11.51 | $11.64 | $11.36 | $11.46 | $11.39 | 7,781,660 |
| 2017-11-02 | $11.72 | $11.75 | $11.51 | $11.51 | $11.44 | 9,429,260 |
| 2017-11-01 | $11.73 | $11.95 | $11.63 | $11.77 | $11.70 | 10,770,990 |
| 2017-10-31 | $11.74 | $11.95 | $11.46 | $11.78 | $11.70 | 15,442,640 |
| 2017-10-30 | $12.68 | $12.69 | $11.70 | $11.85 | $11.77 | 21,684,600 |
| 2017-10-27 | $12.85 | $13.10 | $12.76 | $12.76 | $12.68 | 10,899,170 |
| 2017-10-26 | $12.79 | $13.00 | $12.77 | $12.80 | $12.72 | 10,546,400 |
| 2017-10-25 | $12.79 | $12.94 | $12.65 | $12.88 | $12.80 | 8,300,490 |
| 2017-10-24 | $12.63 | $12.90 | $12.52 | $12.78 | $12.70 | 10,179,460 |
| 2017-10-23 | $12.55 | $12.73 | $12.25 | $12.61 | $12.53 | 12,158,700 |
| 2017-10-20 | $12.60 | $12.93 | $12.48 | $12.92 | $12.84 | 8,305,630 |
| 2017-10-19 | $12.70 | $12.90 | $12.60 | $12.72 | $12.64 | 9,225,120 |
| 2017-10-18 | $12.90 | $13.14 | $12.51 | $12.65 | $12.57 | 14,822,270 |
| 2017-10-17 | $12.85 | $12.95 | $12.70 | $12.79 | $12.71 | 10,666,720 |
| 2017-10-16 | $13.43 | $13.45 | $12.80 | $12.82 | $12.74 | 20,272,030 |
| 2017-10-13 | $13.51 | $13.68 | $13.26 | $13.46 | $13.37 | 14,326,360 |
| 2017-10-12 | $13.33 | $13.81 | $13.31 | $13.56 | $13.47 | 19,750,330 |
| 2017-10-11 | $14.00 | $14.00 | $13.25 | $13.33 | $13.25 | 26,258,770 |
| 2017-10-10 | $13.87 | $14.09 | $13.69 | $14.00 | $13.91 | 23,543,670 |
| 2017-10-09 | $14.39 | $14.50 | $13.73 | $13.92 | $13.83 | 44,115,650 |
| 2017-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.91 | 0 |
| 2017-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.91 | 0 |
| 2017-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.91 | 0 |
| 2017-10-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.91 | 0 |
| 2017-10-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.91 | 0 |
| 2017-09-29 | $13.45 | $14.06 | $13.23 | $14.00 | $13.91 | 47,506,390 |
| 2017-09-28 | $13.30 | $13.70 | $13.20 | $13.30 | $13.22 | 29,246,890 |
| 2017-09-27 | $12.76 | $13.55 | $12.55 | $13.37 | $13.28 | 27,642,900 |
| 2017-09-26 | $12.94 | $13.19 | $12.56 | $12.72 | $12.64 | 18,318,890 |
| 2017-09-25 | $13.40 | $13.86 | $13.01 | $13.07 | $12.99 | 26,171,560 |
| 2017-09-22 | $12.80 | $13.65 | $12.71 | $13.47 | $13.38 | 35,608,440 |
| 2017-09-21 | $12.66 | $13.36 | $12.66 | $13.01 | $12.93 | 28,895,640 |
| 2017-09-20 | $12.66 | $12.96 | $12.65 | $12.76 | $12.68 | 12,359,810 |
| 2017-09-19 | $12.80 | $12.84 | $12.57 | $12.59 | $12.51 | 10,371,110 |
| 2017-09-18 | $12.60 | $12.85 | $12.50 | $12.83 | $12.75 | 12,908,790 |
| 2017-09-15 | $12.53 | $12.72 | $12.45 | $12.62 | $12.54 | 13,718,250 |
| 2017-09-14 | $13.10 | $13.19 | $12.59 | $12.60 | $12.52 | 21,206,130 |
| 2017-09-13 | $13.33 | $13.42 | $12.95 | $13.08 | $13.00 | 15,707,750 |
| 2017-09-12 | $13.22 | $13.55 | $13.13 | $13.34 | $13.26 | 23,071,880 |
| 2017-09-11 | $13.16 | $13.30 | $12.97 | $13.16 | $13.08 | 18,761,640 |
| 2017-09-08 | $13.60 | $13.84 | $13.05 | $13.19 | $13.11 | 33,717,650 |
| 2017-09-07 | $13.35 | $14.09 | $13.27 | $13.62 | $13.53 | 44,044,720 |
| 2017-09-06 | $12.91 | $13.87 | $12.91 | $13.43 | $13.34 | 36,086,010 |
| 2017-09-05 | $13.15 | $13.24 | $12.83 | $12.91 | $12.83 | 21,227,440 |
| 2017-09-04 | $12.70 | $13.26 | $12.51 | $13.24 | $13.16 | 39,466,730 |
| 2017-09-01 | $12.36 | $12.74 | $12.36 | $12.70 | $12.62 | 24,958,350 |
| 2017-08-31 | $12.54 | $12.56 | $12.22 | $12.35 | $12.27 | 17,307,610 |
| 2017-08-30 | $12.50 | $12.65 | $12.42 | $12.50 | $12.42 | 18,893,530 |
| 2017-08-29 | $12.70 | $12.77 | $12.47 | $12.56 | $12.48 | 28,140,730 |
| 2017-08-28 | $12.74 | $13.15 | $12.56 | $12.87 | $12.79 | 46,144,010 |
| 2017-08-25 | $12.47 | $12.77 | $12.31 | $12.59 | $12.51 | 37,824,960 |
| 2017-08-24 | $12.96 | $12.99 | $12.36 | $12.42 | $12.34 | 49,030,960 |
| 2017-08-23 | $13.97 | $13.97 | $12.95 | $13.01 | $12.93 | 81,075,820 |
| 2017-08-22 | $15.25 | $15.25 | $13.86 | $14.05 | $13.96 | 114,907,060 |
| 2017-08-21 | $13.86 | $13.86 | $13.86 | $13.86 | $13.77 | 3,029,640 |
| 2017-08-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.52 | 0 |
| 2017-08-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.52 | 0 |
| 2017-08-16 | $12.00 | $12.64 | $12.00 | $12.60 | $12.52 | 21,852,350 |
| 2017-08-15 | $11.67 | $12.01 | $11.58 | $12.01 | $11.93 | 15,479,840 |
| 2017-08-14 | $11.03 | $11.79 | $11.03 | $11.68 | $11.61 | 14,987,930 |
| 2017-08-11 | $11.08 | $11.36 | $11.05 | $11.07 | $11.00 | 7,224,820 |
| 2017-08-10 | $11.39 | $11.64 | $11.16 | $11.25 | $11.18 | 10,681,250 |
| 2017-08-09 | $11.50 | $11.59 | $11.33 | $11.39 | $11.32 | 9,081,850 |
| 2017-08-08 | $11.43 | $11.55 | $11.21 | $11.49 | $11.42 | 11,841,390 |
| 2017-08-07 | $10.80 | $11.45 | $10.74 | $11.42 | $11.35 | 20,587,620 |
| 2017-08-04 | $10.94 | $10.95 | $10.74 | $10.80 | $10.73 | 7,251,360 |
| 2017-08-03 | $10.65 | $11.21 | $10.51 | $10.94 | $10.87 | 16,669,820 |
| 2017-08-02 | $10.70 | $10.99 | $10.60 | $10.70 | $10.63 | 12,589,260 |
| 2017-08-01 | $10.93 | $10.95 | $10.51 | $10.60 | $10.53 | 10,387,190 |
| 2017-07-31 | $11.00 | $11.10 | $10.70 | $10.83 | $10.76 | 12,057,690 |
| 2017-07-28 | $10.91 | $11.29 | $10.83 | $11.10 | $11.03 | 14,325,600 |
| 2017-07-27 | $10.16 | $11.09 | $10.15 | $10.97 | $10.90 | 19,478,240 |
| 2017-07-26 | $10.50 | $10.51 | $10.12 | $10.20 | $10.14 | 10,326,420 |
| 2017-07-25 | $10.39 | $10.56 | $10.32 | $10.43 | $10.36 | 6,821,740 |
| 2017-07-24 | $10.50 | $10.64 | $10.11 | $10.38 | $10.31 | 17,335,140 |
| 2017-07-21 | $10.98 | $11.14 | $10.85 | $10.96 | $10.89 | 7,240,300 |
| 2017-07-20 | $11.10 | $11.38 | $11.01 | $11.01 | $10.94 | 9,073,640 |
| 2017-07-19 | $11.05 | $11.15 | $10.87 | $11.08 | $11.01 | 7,682,640 |
| 2017-07-18 | $10.75 | $11.22 | $10.75 | $11.06 | $10.99 | 11,490,670 |
| 2017-07-17 | $11.68 | $11.72 | $10.90 | $10.97 | $10.90 | 13,966,650 |
| 2017-07-14 | $12.20 | $12.20 | $11.70 | $11.79 | $11.71 | 12,629,560 |
| 2017-07-13 | $12.28 | $12.29 | $12.10 | $12.20 | $12.12 | 5,821,480 |
| 2017-07-12 | $12.26 | $12.32 | $11.88 | $12.30 | $12.22 | 12,136,520 |
| 2017-07-11 | $12.65 | $12.82 | $12.17 | $12.17 | $12.09 | 15,634,330 |
| 2017-07-10 | $13.30 | $13.37 | $12.57 | $12.68 | $12.60 | 19,691,700 |
| 2017-07-07 | $13.30 | $13.53 | $13.12 | $13.24 | $13.16 | 11,466,750 |
| 2017-07-06 | $13.47 | $13.67 | $13.19 | $13.23 | $13.15 | 10,130,300 |
| 2017-07-05 | $13.45 | $13.77 | $13.31 | $13.50 | $13.41 | 9,221,050 |
| 2017-07-04 | $13.70 | $13.70 | $13.30 | $13.45 | $13.36 | 11,228,910 |
| 2017-07-03 | $13.28 | $13.69 | $13.12 | $13.62 | $13.53 | 13,628,010 |
| 2017-06-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.62 | 0 |
| 2017-06-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.62 | 0 |
| 2017-06-28 | $12.70 | $12.94 | $12.58 | $12.70 | $12.62 | 10,481,560 |
| 2017-06-27 | $12.35 | $12.93 | $12.31 | $12.79 | $12.71 | 20,960,750 |
| 2017-06-26 | $12.42 | $12.47 | $12.10 | $12.37 | $12.29 | 12,086,570 |
| 2017-06-23 | $12.17 | $12.40 | $11.90 | $12.25 | $12.17 | 9,952,620 |
| 2017-06-22 | $12.89 | $12.89 | $12.18 | $12.21 | $12.13 | 13,360,450 |
| 2017-06-21 | $12.39 | $13.05 | $12.32 | $12.85 | $12.77 | 22,674,450 |
| 2017-06-20 | $12.53 | $13.15 | $12.49 | $12.58 | $12.50 | 29,743,420 |
| 2017-06-19 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-06-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-06-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-06-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-06-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 0 |
| 2017-06-12 | $12.40 | $12.40 | $11.93 | $11.95 | $11.87 | 8,939,310 |
| 2017-06-09 | $12.30 | $12.57 | $12.20 | $12.50 | $12.42 | 8,413,830 |
| 2017-06-08 | $12.31 | $12.55 | $12.21 | $12.27 | $12.19 | 8,923,230 |
| 2017-06-07 | $11.98 | $12.60 | $11.90 | $12.40 | $12.32 | 15,410,640 |
| 2017-06-06 | $11.85 | $12.19 | $11.80 | $11.97 | $11.89 | 8,652,640 |
| 2017-06-05 | $11.45 | $12.13 | $11.45 | $11.97 | $11.89 | 13,582,030 |
| 2017-06-02 | $11.19 | $11.50 | $10.82 | $11.39 | $11.32 | 11,135,090 |
| 2017-06-01 | $11.80 | $12.03 | $11.16 | $11.18 | $11.11 | 16,047,380 |
| 2017-05-31 | $12.30 | $12.45 | $11.76 | $11.80 | $11.72 | 11,755,900 |
| 2017-05-30 | $12.01 | $12.01 | $12.01 | $12.01 | $11.93 | 0 |
| 2017-05-29 | $12.01 | $12.01 | $12.01 | $12.01 | $11.93 | 0 |
| 2017-05-26 | $12.30 | $12.57 | $12.01 | $12.01 | $11.93 | 12,318,090 |
| 2017-05-25 | $12.18 | $12.47 | $11.68 | $12.24 | $12.16 | 16,597,580 |
| 2017-05-24 | $12.34 | $12.49 | $11.67 | $12.19 | $12.11 | 11,673,650 |
| 2017-05-23 | $12.90 | $12.99 | $12.41 | $12.43 | $12.35 | 9,429,100 |
| 2017-05-22 | $13.29 | $13.54 | $12.83 | $12.94 | $12.86 | 9,662,940 |
| 2017-05-19 | $13.78 | $13.78 | $13.18 | $13.28 | $13.20 | 13,808,800 |
| 2017-05-18 | $13.50 | $14.20 | $13.45 | $13.79 | $13.70 | 14,773,460 |
| 2017-05-17 | $13.80 | $14.33 | $13.58 | $13.63 | $13.54 | 23,222,520 |
| 2017-05-16 | $12.79 | $13.65 | $12.72 | $13.63 | $13.54 | 19,683,670 |
| 2017-05-15 | $12.99 | $12.99 | $12.60 | $12.74 | $12.66 | 5,358,780 |
| 2017-05-12 | $12.88 | $12.98 | $12.56 | $12.83 | $12.75 | 6,236,960 |
| 2017-05-11 | $13.01 | $13.15 | $12.21 | $12.88 | $12.80 | 11,764,290 |
| 2017-05-10 | $13.50 | $13.77 | $13.09 | $13.18 | $13.10 | 12,541,330 |
| 2017-05-09 | $13.28 | $13.65 | $12.88 | $13.60 | $13.51 | 17,861,370 |
| 2017-05-08 | $12.78 | $13.42 | $12.70 | $13.30 | $13.22 | 13,415,860 |
| 2017-05-05 | $13.19 | $13.19 | $12.80 | $12.85 | $12.77 | 7,321,840 |
| 2017-05-04 | $12.96 | $13.32 | $12.77 | $13.18 | $13.10 | 11,133,350 |
| 2017-05-03 | $13.44 | $13.49 | $12.90 | $12.95 | $12.87 | 10,307,070 |
| 2017-05-02 | $13.30 | $13.63 | $13.28 | $13.50 | $13.41 | 10,055,990 |
| 2017-05-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.14 | 0 |
| 2017-04-28 | $12.80 | $13.50 | $12.70 | $13.22 | $13.14 | 16,097,630 |
| 2017-04-27 | $12.58 | $12.96 | $12.06 | $12.80 | $12.72 | 11,380,320 |
| 2017-04-26 | $12.27 | $12.60 | $12.12 | $12.48 | $12.40 | 7,484,550 |
| 2017-04-25 | $21.50 | $22.43 | $21.49 | $22.09 | $12.15 | 5,119,520 |
| 2017-04-24 | $22.08 | $22.12 | $20.81 | $21.50 | $11.82 | 5,693,030 |
| 2017-04-21 | $21.69 | $22.27 | $21.49 | $22.05 | $12.13 | 4,060,820 |
| 2017-04-20 | $22.41 | $22.44 | $21.29 | $21.70 | $11.93 | 6,953,780 |
| 2017-04-19 | $21.88 | $22.44 | $21.64 | $22.29 | $12.26 | 4,779,530 |
| 2017-04-18 | $23.01 | $23.35 | $21.93 | $22.01 | $12.10 | 13,135,470 |
| 2017-04-17 | $24.60 | $24.60 | $22.38 | $23.33 | $12.83 | 9,409,610 |
| 2017-04-14 | $26.00 | $26.00 | $24.85 | $24.85 | $13.67 | 4,580,300 |
| 2017-04-13 | $25.50 | $26.05 | $25.38 | $25.95 | $14.27 | 4,011,330 |
| 2017-04-12 | $25.92 | $25.99 | $25.30 | $25.42 | $13.98 | 2,781,400 |
| 2017-04-11 | $25.20 | $25.83 | $25.19 | $25.78 | $14.18 | 4,191,090 |
| 2017-04-10 | $26.10 | $26.20 | $25.23 | $25.25 | $13.89 | 5,818,410 |
| 2017-04-07 | $27.13 | $27.13 | $26.28 | $26.35 | $14.49 | 5,239,820 |
| 2017-04-06 | $26.99 | $27.48 | $26.85 | $27.13 | $14.92 | 6,138,930 |
| 2017-04-05 | $25.90 | $27.17 | $25.51 | $27.13 | $14.92 | 8,778,410 |
| 2017-04-04 | $25.56 | $25.56 | $25.56 | $25.56 | $14.06 | 0 |
| 2017-04-03 | $25.56 | $25.56 | $25.56 | $25.56 | $14.06 | 0 |
| 2017-03-31 | $25.46 | $25.72 | $25.18 | $25.56 | $14.06 | 4,033,530 |
| 2017-03-30 | $26.35 | $26.49 | $25.15 | $25.45 | $14.00 | 7,375,800 |
| 2017-03-29 | $26.31 | $26.90 | $25.85 | $26.50 | $14.57 | 7,845,350 |
| 2017-03-28 | $26.85 | $27.23 | $26.18 | $26.25 | $14.44 | 6,509,520 |
| 2017-03-27 | $27.37 | $27.39 | $26.91 | $27.02 | $14.86 | 5,372,410 |
| 2017-03-24 | $28.17 | $28.34 | $27.28 | $27.51 | $15.13 | 7,974,800 |
| 2017-03-23 | $28.18 | $28.70 | $27.69 | $28.36 | $15.60 | 7,916,040 |
| 2017-03-22 | $28.47 | $28.72 | $27.80 | $28.17 | $15.49 | 9,251,260 |
| 2017-03-21 | $29.38 | $29.49 | $28.10 | $28.82 | $15.85 | 11,565,950 |
| 2017-03-20 | $28.07 | $29.29 | $28.06 | $29.13 | $16.02 | 16,634,100 |
| 2017-03-17 | $27.19 | $29.21 | $27.19 | $28.01 | $15.40 | 21,017,040 |
| 2017-03-16 | $27.00 | $27.37 | $26.88 | $27.14 | $14.92 | 7,048,740 |
| 2017-03-15 | $27.85 | $27.85 | $26.85 | $26.88 | $14.78 | 11,445,530 |
| 2017-03-14 | $28.00 | $28.14 | $27.11 | $27.75 | $15.26 | 15,069,080 |
| 2017-03-13 | $25.15 | $27.80 | $25.15 | $27.80 | $15.29 | 18,822,260 |
| 2017-03-10 | $25.84 | $25.96 | $25.20 | $25.27 | $13.90 | 5,884,960 |
| 2017-03-09 | $25.88 | $26.19 | $25.61 | $25.84 | $14.21 | 6,042,310 |
| 2017-03-08 | $26.16 | $26.34 | $25.63 | $25.75 | $14.16 | 6,531,460 |
| 2017-03-07 | $26.02 | $26.47 | $25.73 | $26.16 | $14.39 | 10,118,650 |
| 2017-03-06 | $25.98 | $27.00 | $25.53 | $25.60 | $14.08 | 14,003,660 |
| 2017-03-03 | $26.26 | $26.56 | $25.85 | $26.11 | $14.36 | 11,329,170 |
| 2017-03-02 | $25.73 | $26.57 | $25.73 | $26.25 | $14.44 | 12,443,070 |
| 2017-03-01 | $25.75 | $26.59 | $25.03 | $25.78 | $14.18 | 14,310,160 |
| 2017-02-28 | $25.90 | $25.98 | $24.96 | $25.79 | $14.18 | 15,660,700 |
| 2017-02-27 | $24.55 | $26.40 | $24.18 | $25.74 | $14.15 | 21,022,010 |
| 2017-02-24 | $23.42 | $24.49 | $23.08 | $24.05 | $13.23 | 13,774,530 |
| 2017-02-23 | $22.27 | $23.29 | $22.27 | $23.19 | $12.75 | 11,836,210 |
| 2017-02-22 | $22.02 | $22.20 | $21.86 | $21.98 | $12.09 | 3,209,110 |
| 2017-02-21 | $21.70 | $22.15 | $21.27 | $22.03 | $12.11 | 5,054,720 |
| 2017-02-20 | $21.60 | $22.50 | $21.35 | $21.70 | $11.93 | 5,535,040 |
| 2017-02-17 | $22.60 | $22.60 | $21.70 | $21.73 | $11.95 | 8,148,470 |
| 2017-02-16 | $23.96 | $23.96 | $22.22 | $22.65 | $12.46 | 13,811,350 |
| 2017-02-15 | $22.76 | $22.76 | $22.76 | $22.76 | $12.52 | 0 |
| 2017-02-14 | $22.76 | $22.76 | $22.76 | $22.76 | $12.52 | 0 |
| 2017-02-13 | $22.76 | $22.76 | $22.76 | $22.76 | $12.52 | 0 |
| 2017-02-10 | $22.76 | $22.76 | $22.76 | $22.76 | $12.52 | 0 |
| 2017-02-09 | $22.76 | $22.76 | $22.76 | $22.76 | $12.52 | 0 |
| 2017-02-08 | $22.62 | $22.79 | $22.10 | $22.76 | $12.52 | 4,562,560 |
| 2017-02-07 | $22.69 | $22.97 | $22.43 | $22.62 | $12.44 | 3,342,820 |
| 2017-02-06 | $22.35 | $22.68 | $22.33 | $22.61 | $12.43 | 2,720,520 |
| 2017-02-03 | $22.36 | $22.48 | $22.20 | $22.29 | $12.26 | 1,467,870 |
| 2017-02-02 | $22.37 | $22.37 | $22.37 | $22.37 | $12.30 | 0 |
| 2017-02-01 | $22.37 | $22.37 | $22.37 | $22.37 | $12.30 | 0 |
| 2017-01-31 | $22.37 | $22.37 | $22.37 | $22.37 | $12.30 | 0 |
| 2017-01-30 | $22.37 | $22.37 | $22.37 | $22.37 | $12.30 | 0 |
| 2017-01-27 | $22.37 | $22.37 | $22.37 | $22.37 | $12.30 | 0 |
| 2017-01-26 | $22.24 | $22.50 | $22.22 | $22.37 | $12.30 | 2,459,190 |
| 2017-01-25 | $22.10 | $22.50 | $22.00 | $22.22 | $12.22 | 2,551,240 |
| 2017-01-24 | $22.31 | $22.31 | $22.05 | $22.11 | $12.16 | 2,210,950 |
| 2017-01-23 | $22.06 | $22.70 | $22.06 | $22.32 | $12.27 | 4,835,710 |
| 2017-01-20 | $21.61 | $22.30 | $21.31 | $22.19 | $12.20 | 4,645,530 |
| 2017-01-19 | $21.38 | $21.75 | $21.23 | $21.42 | $11.78 | 1,777,970 |
| 2017-01-18 | $21.80 | $21.80 | $21.12 | $21.50 | $11.82 | 3,167,600 |
| 2017-01-17 | $21.55 | $22.02 | $20.51 | $22.01 | $12.10 | 5,940,260 |
| 2017-01-16 | $23.70 | $23.85 | $21.38 | $21.56 | $11.86 | 7,487,650 |
| 2017-01-13 | $24.20 | $24.60 | $23.71 | $23.75 | $13.06 | 3,766,450 |
| 2017-01-12 | $23.97 | $24.36 | $23.85 | $24.17 | $13.29 | 2,891,820 |
| 2017-01-11 | $24.11 | $24.25 | $23.85 | $24.00 | $13.20 | 2,913,840 |
| 2017-01-10 | $24.43 | $24.68 | $24.07 | $24.11 | $13.26 | 3,697,020 |
| 2017-01-09 | $24.85 | $25.00 | $24.25 | $24.50 | $13.47 | 3,124,730 |
| 2017-01-06 | $24.92 | $25.44 | $24.80 | $24.87 | $13.68 | 3,304,480 |
| 2017-01-05 | $25.45 | $25.45 | $24.89 | $24.90 | $13.69 | 4,648,080 |
| 2017-01-04 | $24.60 | $26.03 | $24.40 | $25.44 | $13.99 | 7,144,330 |
| 2017-01-03 | $24.38 | $24.80 | $24.31 | $24.69 | $13.58 | 3,533,810 |
| 2017-01-02 | $24.34 | $24.34 | $24.34 | $24.34 | $13.38 | 0 |
| 2016-12-30 | $24.29 | $24.43 | $24.12 | $24.34 | $13.38 | 2,750,340 |
| 2016-12-29 | $24.10 | $24.36 | $24.00 | $24.17 | $13.29 | 2,658,450 |
| 2016-12-28 | $24.22 | $24.40 | $24.00 | $24.09 | $13.25 | 2,830,470 |
| 2016-12-27 | $24.17 | $24.35 | $23.85 | $24.22 | $13.32 | 3,489,450 |
| 2016-12-26 | $24.57 | $24.57 | $22.96 | $24.16 | $13.29 | 8,450,960 |
| 2016-12-23 | $24.49 | $24.84 | $24.31 | $24.72 | $13.59 | 5,293,080 |
| 2016-12-22 | $24.79 | $24.79 | $24.30 | $24.42 | $13.43 | 2,800,660 |
| 2016-12-21 | $24.60 | $24.73 | $24.23 | $24.71 | $13.59 | 4,368,030 |
| 2016-12-20 | $24.45 | $24.70 | $24.11 | $24.41 | $13.42 | 3,911,960 |
| 2016-12-19 | $24.99 | $24.99 | $24.26 | $24.33 | $13.38 | 3,969,330 |
| 2016-12-16 | $24.30 | $25.18 | $24.03 | $24.94 | $13.71 | 9,091,480 |
| 2016-12-15 | $23.97 | $24.97 | $23.85 | $24.33 | $13.38 | 6,236,770 |
| 2016-12-14 | $24.30 | $24.57 | $23.90 | $24.01 | $13.20 | 3,669,100 |
| 2016-12-13 | $24.06 | $25.10 | $24.00 | $24.30 | $13.36 | 6,591,530 |
| 2016-12-12 | $27.35 | $27.35 | $24.56 | $24.56 | $13.51 | 9,745,680 |
| 2016-12-09 | $27.96 | $28.10 | $27.22 | $27.29 | $15.01 | 5,875,460 |
| 2016-12-08 | $28.66 | $28.66 | $27.71 | $27.86 | $15.32 | 6,225,080 |
| 2016-12-07 | $28.75 | $29.02 | $28.32 | $28.66 | $15.76 | 5,462,760 |
| 2016-12-06 | $29.50 | $29.50 | $28.44 | $28.86 | $15.87 | 8,861,880 |
| 2016-12-05 | $27.10 | $30.00 | $26.91 | $29.33 | $16.13 | 14,256,930 |
| 2016-12-02 | $28.62 | $28.68 | $27.33 | $27.35 | $15.04 | 5,132,310 |
| 2016-12-01 | $28.45 | $28.65 | $28.34 | $28.45 | $15.64 | 3,866,870 |
| 2016-11-30 | $28.27 | $28.68 | $27.91 | $28.45 | $15.64 | 7,059,380 |
| 2016-11-29 | $28.06 | $28.70 | $27.92 | $28.26 | $15.54 | 6,555,150 |
| 2016-11-28 | $27.93 | $28.43 | $27.76 | $28.05 | $15.43 | 4,936,260 |
| 2016-11-25 | $28.01 | $28.29 | $27.40 | $27.85 | $15.32 | 6,032,350 |
| 2016-11-24 | $28.88 | $28.96 | $27.92 | $28.05 | $15.43 | 6,965,090 |
| 2016-11-23 | $29.29 | $29.31 | $28.83 | $28.89 | $15.89 | 6,066,470 |
| 2016-11-22 | $29.54 | $29.68 | $29.02 | $29.32 | $16.12 | 10,411,050 |
| 2016-11-21 | $30.30 | $30.80 | $29.65 | $29.88 | $16.43 | 14,338,590 |
| 2016-11-18 | $29.58 | $29.66 | $29.24 | $29.41 | $16.17 | 3,985,210 |
| 2016-11-17 | $29.80 | $29.87 | $29.23 | $29.56 | $16.26 | 5,426,820 |
| 2016-11-16 | $29.73 | $30.49 | $29.61 | $29.64 | $16.30 | 10,827,520 |
| 2016-11-15 | $29.70 | $29.70 | $29.23 | $29.68 | $16.32 | 7,300,710 |
| 2016-11-14 | $28.73 | $29.73 | $28.65 | $29.62 | $16.29 | 9,885,110 |
| 2016-11-11 | $29.00 | $29.05 | $28.50 | $28.73 | $15.80 | 7,102,870 |
| 2016-11-10 | $28.78 | $29.08 | $28.71 | $28.97 | $15.93 | 4,942,100 |
| 2016-11-09 | $29.50 | $29.53 | $28.08 | $28.58 | $15.72 | 7,565,360 |
| 2016-11-08 | $29.46 | $29.65 | $29.28 | $29.42 | $16.18 | 4,124,730 |
| 2016-11-07 | $29.70 | $29.70 | $29.18 | $29.36 | $16.15 | 5,069,820 |
| 2016-11-04 | $29.58 | $30.05 | $29.41 | $29.48 | $16.21 | 5,802,370 |
| 2016-11-03 | $29.29 | $30.45 | $29.03 | $29.74 | $16.35 | 10,234,440 |
| 2016-11-02 | $30.31 | $30.31 | $29.43 | $29.54 | $16.24 | 7,427,000 |
| 2016-11-01 | $29.92 | $30.51 | $29.73 | $30.30 | $16.66 | 9,806,260 |
| 2016-10-31 | $29.83 | $30.10 | $29.25 | $30.05 | $16.52 | 0 |
| 2016-10-28 | $29.69 | $29.92 | $29.34 | $29.83 | $16.40 | 8,122,270 |
| 2016-10-27 | $30.56 | $30.66 | $29.46 | $29.69 | $16.33 | 11,984,200 |
| 2016-10-26 | $30.76 | $31.10 | $30.27 | $30.53 | $16.79 | 9,676,690 |
| 2016-10-25 | $30.60 | $31.41 | $30.40 | $30.70 | $16.88 | 13,907,150 |
| 2016-10-24 | $33.00 | $33.00 | $30.92 | $31.10 | $17.10 | 26,023,790 |
| 2016-10-21 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-20 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-19 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-18 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-17 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-14 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-13 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-12 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-11 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-10 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-07 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-06 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-05 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-04 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-10-03 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-30 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-29 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-28 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-27 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-26 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-23 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-22 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-21 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-20 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-19 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-16 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-15 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-14 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-13 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-12 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-09 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-08 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-07 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-06 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-05 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-02 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-09-01 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-31 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-30 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-29 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-26 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-25 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-24 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-23 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-22 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-19 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-18 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-17 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-16 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-15 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-12 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-11 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-10 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-09 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-08 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-05 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-04 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-03 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-02 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-08-01 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-29 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-28 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-27 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-26 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-25 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-22 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-21 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-20 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-19 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-18 | $34.35 | $34.35 | $34.35 | $34.35 | $18.89 | 0 |
| 2016-07-15 | $35.07 | $35.07 | $33.71 | $34.35 | $18.89 | 9,120,290 |
| 2016-07-14 | $35.14 | $36.16 | $34.50 | $34.96 | $19.22 | 10,293,200 |
| 2016-07-13 | $36.50 | $36.60 | $35.40 | $35.59 | $19.57 | 16,034,690 |
| 2016-07-12 | $34.89 | $37.12 | $34.89 | $36.79 | $20.23 | 21,908,310 |
| 2016-07-11 | $35.70 | $35.95 | $34.40 | $34.55 | $19.00 | 11,883,190 |
| 2016-07-08 | $35.80 | $36.90 | $35.23 | $35.99 | $19.79 | 12,995,450 |
| 2016-07-07 | $35.59 | $36.10 | $34.80 | $35.95 | $19.77 | 14,856,060 |
| 2016-07-06 | $36.05 | $36.70 | $34.80 | $35.40 | $19.47 | 12,143,070 |
| 2016-07-05 | $36.00 | $36.62 | $35.12 | $36.19 | $19.90 | 15,602,230 |
| 2016-07-04 | $36.39 | $36.50 | $35.51 | $36.14 | $19.87 | 11,174,890 |
| 2016-07-01 | $37.88 | $37.88 | $35.71 | $36.40 | $20.02 | 18,013,440 |
| 2016-06-30 | $37.10 | $40.92 | $36.84 | $38.19 | $21.00 | 15,706,840 |
| 2016-06-29 | $36.80 | $39.00 | $36.40 | $37.20 | $20.46 | 14,058,290 |
| 2016-06-28 | $38.00 | $38.73 | $36.56 | $37.21 | $20.46 | 11,458,430 |
| 2016-06-27 | $36.89 | $39.49 | $36.40 | $38.12 | $20.96 | 12,251,910 |
| 2016-06-24 | $36.99 | $38.37 | $35.06 | $37.09 | $20.40 | 16,984,160 |
| 2016-06-23 | $37.00 | $38.48 | $36.54 | $38.25 | $21.03 | 22,984,630 |
| 2016-06-22 | $31.80 | $34.98 | $31.46 | $34.98 | $19.24 | 14,614,990 |
| 2016-06-21 | $33.27 | $33.49 | $31.12 | $31.80 | $17.49 | 16,596,390 |
| 2016-06-20 | $33.14 | $33.14 | $31.90 | $32.28 | $17.75 | 31,163,840 |
| 2016-06-17 | $29.06 | $30.13 | $29.06 | $30.13 | $16.57 | 3,421,640 |
| 2016-06-16 | $25.57 | $28.24 | $25.57 | $27.39 | $15.06 | 10,955,310 |
| 2016-06-15 | $24.50 | $26.13 | $24.30 | $25.85 | $14.22 | 4,663,120 |
| 2016-06-14 | $23.70 | $24.80 | $23.55 | $24.71 | $13.59 | 3,595,660 |
| 2016-06-13 | $25.29 | $25.42 | $23.71 | $23.71 | $13.04 | 4,663,830 |
| 2016-06-10 | $25.75 | $25.75 | $25.75 | $25.75 | $14.16 | 0 |
| 2016-06-09 | $25.75 | $25.75 | $25.75 | $25.75 | $14.16 | 0 |
| 2016-06-08 | $26.20 | $26.25 | $25.37 | $25.75 | $14.16 | 3,297,070 |
| 2016-06-07 | $25.65 | $26.30 | $25.50 | $26.05 | $14.33 | 4,597,730 |
| 2016-06-06 | $26.20 | $26.58 | $25.40 | $25.62 | $14.09 | 5,265,960 |
| 2016-06-03 | $26.50 | $26.93 | $26.15 | $26.15 | $14.38 | 6,609,200 |
| 2016-06-02 | $26.15 | $26.95 | $25.80 | $26.33 | $14.48 | 7,754,030 |
| 2016-06-01 | $24.91 | $27.17 | $24.91 | $26.68 | $14.67 | 9,746,980 |
| 2016-05-31 | $24.00 | $25.29 | $23.85 | $24.99 | $13.74 | 8,187,090 |
| 2016-05-30 | $23.76 | $24.50 | $23.00 | $24.00 | $13.20 | 6,087,540 |
| 2016-05-27 | $24.00 | $24.11 | $23.50 | $23.76 | $13.07 | 3,744,570 |
| 2016-05-26 | $23.40 | $24.85 | $23.25 | $23.88 | $13.13 | 6,765,120 |
| 2016-05-25 | $36.33 | $37.70 | $36.30 | $37.21 | $12.77 | 2,925,780 |
| 2016-05-24 | $35.73 | $36.26 | $35.54 | $36.04 | $12.37 | 2,092,340 |
| 2016-05-23 | $34.65 | $36.12 | $34.64 | $35.88 | $12.32 | 2,365,410 |
| 2016-05-20 | $34.01 | $34.65 | $33.50 | $34.58 | $11.87 | 1,746,000 |
| 2016-05-19 | $34.02 | $35.28 | $33.85 | $33.97 | $11.66 | 2,233,200 |
| 2016-05-18 | $34.35 | $34.60 | $33.28 | $33.91 | $11.64 | 2,369,410 |
| 2016-05-17 | $35.70 | $35.90 | $34.38 | $35.38 | $12.14 | 3,228,450 |
| 2016-05-16 | $34.01 | $35.90 | $34.00 | $35.38 | $12.14 | 1,894,190 |
| 2016-05-13 | $34.09 | $34.90 | $34.00 | $34.35 | $11.79 | 1,827,510 |
| 2016-05-12 | $33.42 | $34.68 | $32.20 | $34.47 | $11.83 | 2,926,080 |
| 2016-05-11 | $35.90 | $35.90 | $33.81 | $33.85 | $11.62 | 3,797,990 |
| 2016-05-10 | $35.99 | $36.68 | $35.37 | $35.60 | $12.22 | 2,899,210 |
| 2016-05-09 | $36.76 | $37.00 | $34.50 | $36.20 | $12.42 | 3,473,010 |
| 2016-05-06 | $39.39 | $39.84 | $37.50 | $37.54 | $12.88 | 4,314,720 |
| 2016-05-05 | $39.78 | $40.20 | $39.00 | $39.61 | $13.60 | 2,389,420 |
| 2016-05-04 | $40.04 | $40.32 | $39.60 | $39.78 | $13.65 | 3,482,560 |
| 2016-05-03 | $37.04 | $40.47 | $37.00 | $40.32 | $13.84 | 5,702,650 |
| 2016-05-02 | $37.05 | $37.05 | $37.05 | $37.05 | $12.72 | 0 |
| 2016-04-29 | $37.29 | $37.78 | $36.62 | $37.05 | $12.72 | 1,935,360 |
| 2016-04-28 | $37.65 | $37.90 | $36.00 | $37.29 | $12.80 | 2,368,330 |
| 2016-04-27 | $37.24 | $38.87 | $37.20 | $37.65 | $12.92 | 3,799,860 |
| 2016-04-26 | $36.96 | $37.55 | $36.46 | $37.29 | $12.80 | 2,247,730 |
| 2016-04-25 | $36.57 | $37.46 | $35.80 | $36.87 | $12.65 | 2,531,980 |
| 2016-04-22 | $36.54 | $37.18 | $35.50 | $37.15 | $12.75 | 3,481,350 |
| 2016-04-21 | $36.11 | $37.75 | $36.11 | $36.29 | $12.46 | 3,264,810 |
| 2016-04-20 | $39.00 | $39.78 | $35.86 | $36.63 | $12.57 | 4,451,610 |
| 2016-04-19 | $39.62 | $39.92 | $38.66 | $39.28 | $13.48 | 2,843,680 |
| 2016-04-18 | $40.80 | $40.80 | $38.50 | $39.43 | $13.53 | 4,924,650 |
| 2016-04-15 | $41.84 | $41.98 | $40.53 | $40.94 | $14.05 | 2,810,080 |
| 2016-04-14 | $41.65 | $42.50 | $41.00 | $41.65 | $14.30 | 3,528,610 |
| 2016-04-13 | $40.97 | $42.58 | $40.97 | $41.64 | $14.29 | 5,796,950 |
| 2016-04-12 | $41.09 | $42.20 | $40.08 | $41.22 | $14.15 | 6,121,610 |
| 2016-04-11 | $38.11 | $40.98 | $38.11 | $40.98 | $14.07 | 5,954,010 |
| 2016-04-08 | $38.42 | $39.04 | $36.36 | $37.25 | $12.79 | 5,835,360 |
| 2016-04-07 | $40.52 | $40.98 | $38.89 | $39.20 | $13.45 | 4,373,150 |
| 2016-04-06 | $40.30 | $41.61 | $40.01 | $40.52 | $13.91 | 3,085,600 |
| 2016-04-05 | $38.85 | $40.99 | $38.48 | $40.52 | $13.91 | 4,604,030 |
| 2016-04-04 | $38.85 | $38.85 | $38.85 | $38.85 | $13.33 | 0 |
| 2016-04-01 | $39.02 | $40.00 | $38.30 | $38.85 | $13.33 | 3,057,880 |
| 2016-03-31 | $41.50 | $41.55 | $39.74 | $39.97 | $13.72 | 3,957,930 |
| 2016-03-30 | $39.28 | $40.35 | $38.70 | $40.09 | $13.76 | 3,314,940 |
| 2016-03-29 | $40.28 | $40.75 | $37.50 | $38.32 | $13.15 | 4,317,830 |
| 2016-03-28 | $40.50 | $42.25 | $40.00 | $40.57 | $13.92 | 5,065,950 |
| 2016-03-25 | $42.05 | $43.00 | $39.40 | $39.94 | $13.71 | 5,110,600 |
| 2016-03-24 | $41.51 | $43.88 | $41.01 | $42.05 | $14.43 | 5,726,640 |
| 2016-03-23 | $41.23 | $41.85 | $40.80 | $41.42 | $14.22 | 4,818,260 |
| 2016-03-22 | $41.00 | $43.33 | $40.66 | $41.97 | $14.41 | 5,761,840 |
| 2016-03-21 | $42.48 | $44.60 | $41.17 | $41.78 | $14.34 | 8,027,760 |
| 2016-03-18 | $39.60 | $42.98 | $39.60 | $42.47 | $14.58 | 7,930,950 |
| 2016-03-17 | $36.60 | $39.98 | $35.42 | $39.29 | $13.49 | 9,645,520 |
| 2016-03-16 | $36.60 | $36.60 | $36.60 | $36.60 | $12.56 | 0 |
| 2016-03-15 | $36.60 | $36.60 | $36.60 | $36.60 | $12.56 | 0 |
| 2016-03-14 | $36.60 | $36.60 | $36.60 | $36.60 | $12.56 | 0 |
| 2016-03-11 | $36.60 | $36.60 | $36.60 | $36.60 | $12.56 | 0 |
| 2016-03-10 | $36.60 | $36.60 | $36.60 | $36.60 | $12.56 | 0 |
| 2016-03-09 | $35.00 | $37.77 | $34.21 | $36.60 | $12.56 | 11,087,200 |
| 2016-03-08 | $34.35 | $36.79 | $32.50 | $36.16 | $12.41 | 12,310,580 |
| 2016-03-07 | $31.50 | $34.01 | $31.00 | $34.01 | $11.67 | 12,601,840 |
| 2016-03-04 | $33.24 | $33.88 | $30.92 | $30.92 | $10.61 | 10,123,150 |
| 2016-03-03 | $34.20 | $36.10 | $33.96 | $34.36 | $11.79 | 9,392,490 |
| 2016-03-02 | $33.48 | $35.50 | $31.79 | $34.59 | $11.87 | 11,097,510 |
| 2016-03-01 | $33.65 | $34.69 | $30.90 | $33.66 | $11.55 | 7,839,840 |
| 2016-02-29 | $35.80 | $36.69 | $33.57 | $33.57 | $11.52 | 7,024,630 |
| 2016-02-26 | $39.33 | $39.96 | $36.38 | $37.30 | $12.80 | 6,400,960 |
| 2016-02-25 | $43.60 | $43.60 | $39.42 | $39.42 | $13.53 | 5,935,650 |
| 2016-02-24 | $44.92 | $45.30 | $41.10 | $43.80 | $15.03 | 6,036,440 |
| 2016-02-23 | $45.49 | $46.30 | $43.41 | $44.92 | $15.42 | 4,983,670 |
| 2016-02-22 | $47.39 | $47.80 | $44.92 | $45.50 | $15.62 | 6,645,220 |
| 2016-02-19 | $45.97 | $46.59 | $44.89 | $46.00 | $15.79 | 3,535,700 |
| 2016-02-18 | $49.26 | $50.00 | $44.60 | $46.78 | $16.06 | 5,270,550 |
| 2016-02-17 | $50.00 | $50.66 | $46.81 | $49.26 | $16.91 | 2,912,270 |
| 2016-02-16 | $48.22 | $51.00 | $48.22 | $50.69 | $17.40 | 1,791,080 |
| 2016-02-15 | $43.75 | $49.85 | $43.55 | $48.70 | $16.72 | 2,416,950 |
| 2016-02-12 | $47.22 | $47.22 | $47.22 | $47.22 | $16.21 | 0 |
| 2016-02-11 | $47.22 | $47.22 | $47.22 | $47.22 | $16.21 | 0 |
| 2016-02-10 | $47.22 | $47.22 | $47.22 | $47.22 | $16.21 | 0 |
| 2016-02-09 | $47.22 | $47.22 | $47.22 | $47.22 | $16.21 | 0 |
| 2016-02-08 | $47.22 | $47.22 | $47.22 | $47.22 | $16.21 | 0 |
| 2016-02-05 | $52.50 | $53.50 | $47.22 | $47.22 | $16.21 | 4,323,950 |
| 2016-02-04 | $54.00 | $54.98 | $52.32 | $52.47 | $18.01 | 2,104,400 |
| 2016-02-03 | $53.50 | $55.50 | $52.00 | $54.00 | $18.53 | 1,617,050 |
| 2016-02-02 | $51.20 | $56.60 | $51.20 | $54.88 | $18.84 | 2,484,380 |
| 2016-02-01 | $49.60 | $52.33 | $49.48 | $51.99 | $17.84 | 2,313,910 |
| 2016-01-29 | $45.36 | $50.80 | $42.10 | $49.59 | $17.02 | 3,084,960 |
| 2016-01-28 | $48.00 | $50.80 | $45.04 | $46.19 | $15.85 | 3,928,240 |
| 2016-01-27 | $54.90 | $55.49 | $50.04 | $50.04 | $17.18 | 3,829,030 |
| 2016-01-26 | $58.50 | $59.50 | $53.55 | $55.60 | $19.08 | 3,497,560 |
| 2016-01-25 | $57.31 | $59.60 | $56.23 | $59.50 | $20.42 | 3,484,400 |
| 2016-01-22 | $54.13 | $58.00 | $51.63 | $56.48 | $19.39 | 3,881,140 |
| 2016-01-21 | $51.80 | $57.79 | $51.00 | $52.99 | $18.19 | 3,025,700 |
| 2016-01-20 | $52.00 | $56.20 | $51.51 | $52.98 | $18.18 | 3,376,150 |
| 2016-01-19 | $52.19 | $54.79 | $50.68 | $53.23 | $18.27 | 2,291,590 |
| 2016-01-18 | $48.70 | $53.00 | $47.38 | $52.19 | $17.91 | 2,761,580 |
| 2016-01-15 | $46.80 | $50.86 | $46.00 | $48.22 | $16.55 | 2,962,710 |
| 2016-01-14 | $44.00 | $49.44 | $41.50 | $47.93 | $16.45 | 4,362,790 |
| 2016-01-13 | $49.30 | $51.55 | $45.50 | $45.56 | $15.64 | 3,411,760 |
| 2016-01-12 | $52.98 | $54.77 | $49.29 | $49.29 | $16.92 | 4,367,460 |
| 2016-01-11 | $59.00 | $62.48 | $54.77 | $54.77 | $18.80 | 4,771,610 |
| 2016-01-08 | $56.07 | $62.07 | $53.55 | $60.85 | $20.89 | 6,855,270 |
| 2016-01-07 | $60.54 | $61.53 | $56.43 | $56.43 | $19.37 | 975,670 |
| 2016-01-06 | $59.85 | $62.70 | $55.05 | $62.70 | $21.52 | 4,281,300 |
| 2016-01-05 | $51.51 | $60.80 | $51.51 | $57.00 | $19.56 | 4,090,830 |
| 2016-01-04 | $60.58 | $62.50 | $56.15 | $56.50 | $19.39 | 1,971,620 |
| 2016-01-01 | $62.33 | $62.33 | $62.33 | $62.33 | $21.39 | 0 |
| 2015-12-31 | $61.80 | $63.68 | $60.20 | $62.33 | $21.39 | 4,120,040 |
| 2015-12-30 | $59.20 | $62.80 | $59.00 | $61.70 | $21.18 | 2,664,880 |
| 2015-12-29 | $59.41 | $60.00 | $57.60 | $59.20 | $20.32 | 2,592,960 |
| 2015-12-28 | $57.40 | $61.99 | $57.40 | $59.41 | $20.39 | 5,675,120 |
| 2015-12-25 | $55.24 | $60.76 | $54.98 | $56.88 | $19.52 | 4,075,330 |
| 2015-12-24 | $55.24 | $55.24 | $55.24 | $55.24 | $18.96 | 0 |
| 2015-12-23 | $55.24 | $55.24 | $55.24 | $55.24 | $18.96 | 0 |
| 2015-12-22 | $55.24 | $55.24 | $55.24 | $55.24 | $18.96 | 0 |
| 2015-12-21 | $55.24 | $55.24 | $55.24 | $55.24 | $18.96 | 0 |
| 2015-12-18 | $55.24 | $55.24 | $55.24 | $55.24 | $18.96 | 0 |
| 2015-12-17 | $55.24 | $55.24 | $55.24 | $55.24 | $18.96 | 0 |
| 2015-12-16 | $54.85 | $55.99 | $53.65 | $55.24 | $18.96 | 2,952,740 |
| 2015-12-15 | $52.38 | $57.10 | $52.38 | $54.09 | $18.57 | 3,001,290 |
| 2015-12-14 | $50.45 | $53.19 | $49.52 | $52.34 | $17.96 | 2,496,450 |
| 2015-12-11 | $53.45 | $54.80 | $51.55 | $51.94 | $17.83 | 3,871,390 |
| 2015-12-10 | $56.03 | $56.80 | $52.42 | $53.32 | $18.30 | 4,814,980 |
| 2015-12-09 | $52.89 | $57.50 | $52.40 | $57.01 | $19.57 | 5,616,480 |
| 2015-12-08 | $52.28 | $55.20 | $51.40 | $52.90 | $18.16 | 3,701,270 |
| 2015-12-07 | $51.00 | $53.65 | $48.18 | $52.40 | $17.99 | 4,076,890 |
| 2015-12-04 | $49.90 | $53.78 | $49.20 | $50.40 | $17.30 | 4,584,340 |
| 2015-12-03 | $47.02 | $50.60 | $46.30 | $49.79 | $17.09 | 4,142,410 |
| 2015-12-02 | $47.50 | $49.20 | $43.95 | $46.32 | $15.90 | 4,559,360 |
| 2015-12-01 | $50.70 | $53.60 | $47.66 | $48.39 | $16.61 | 5,642,660 |
| 2015-11-30 | $52.69 | $54.00 | $47.56 | $51.20 | $17.57 | 6,418,430 |
| 2015-11-27 | $55.45 | $58.00 | $50.41 | $51.15 | $17.56 | 6,054,090 |
| 2015-11-26 | $54.25 | $59.50 | $53.99 | $56.01 | $19.22 | 6,254,820 |
| 2015-11-25 | $49.68 | $54.66 | $47.30 | $54.66 | $18.76 | 8,320,430 |
| 2015-11-24 | $49.30 | $51.48 | $47.50 | $49.69 | $17.05 | 4,136,910 |
| 2015-11-23 | $51.00 | $53.43 | $48.16 | $51.50 | $17.68 | 8,853,090 |
| 2015-11-20 | $45.70 | $50.82 | $45.70 | $50.82 | $17.44 | 7,322,760 |
| 2015-11-19 | $46.52 | $48.60 | $44.72 | $46.20 | $15.86 | 7,209,990 |
| 2015-11-18 | $43.20 | $45.53 | $41.82 | $44.30 | $15.20 | 9,115,360 |
| 2015-11-17 | $43.39 | $44.73 | $42.50 | $44.00 | $15.10 | 13,814,770 |
| 2015-11-16 | $35.60 | $40.66 | $35.60 | $40.66 | $13.96 | 6,098,110 |
| 2015-11-13 | $38.50 | $39.50 | $36.55 | $36.96 | $12.69 | 6,654,360 |
| 2015-11-12 | $41.08 | $41.88 | $39.00 | $39.85 | $13.68 | 9,778,750 |
| 2015-11-11 | $38.38 | $42.30 | $37.00 | $40.71 | $13.97 | 14,829,510 |
| 2015-11-10 | $39.19 | $39.51 | $36.00 | $38.54 | $13.23 | 24,826,240 |
| 2015-11-09 | $34.00 | $35.92 | $33.50 | $35.92 | $12.33 | 6,782,830 |
| 2015-11-06 | $29.89 | $32.65 | $29.69 | $32.65 | $11.21 | 16,523,500 |
| 2015-11-05 | $28.91 | $30.94 | $28.70 | $29.68 | $10.19 | 10,498,290 |
| 2015-11-04 | $27.23 | $28.81 | $26.81 | $28.63 | $9.83 | 7,147,800 |
| 2015-11-03 | $27.02 | $27.48 | $26.46 | $26.71 | $9.17 | 4,184,420 |
| 2015-11-02 | $25.88 | $27.95 | $25.88 | $27.04 | $9.28 | 7,880,310 |
| 2015-10-30 | $29.00 | $29.69 | $28.63 | $28.75 | $9.87 | 5,722,150 |
| 2015-10-29 | $29.51 | $30.07 | $28.70 | $29.05 | $9.97 | 6,229,950 |
| 2015-10-28 | $30.23 | $31.68 | $29.36 | $29.50 | $10.13 | 8,168,930 |
| 2015-10-27 | $30.78 | $30.95 | $28.82 | $30.69 | $10.53 | 10,070,220 |
| 2015-10-26 | $29.95 | $32.50 | $29.60 | $31.26 | $10.73 | 15,526,790 |
| 2015-10-23 | $28.62 | $29.97 | $28.61 | $29.60 | $10.16 | 10,870,010 |
| 2015-10-22 | $27.45 | $28.68 | $27.28 | $28.50 | $9.78 | 8,990,740 |
| 2015-10-21 | $30.60 | $30.65 | $27.70 | $27.70 | $9.51 | 14,166,650 |
| 2015-10-20 | $30.25 | $31.50 | $29.32 | $30.78 | $10.56 | 13,544,820 |
| 2015-10-19 | $28.88 | $30.50 | $28.70 | $30.24 | $10.38 | 16,795,690 |
| 2015-10-16 | $28.90 | $29.45 | $28.28 | $28.67 | $9.84 | 13,558,780 |
| 2015-10-15 | $28.48 | $29.30 | $28.32 | $28.90 | $9.92 | 13,748,230 |
| 2015-10-14 | $28.06 | $29.15 | $27.81 | $28.47 | $9.77 | 14,637,460 |
| 2015-10-13 | $27.36 | $28.27 | $27.00 | $28.10 | $9.64 | 20,586,780 |
| 2015-10-12 | $26.01 | $29.89 | $26.01 | $28.69 | $9.85 | 33,664,290 |
| 2015-10-09 | $28.06 | $28.06 | $28.06 | $28.06 | $9.63 | 1,132,100 |
| 2015-10-08 | $31.18 | $31.18 | $31.18 | $31.18 | $10.70 | 724,200 |
| 2015-10-07 | $34.64 | $34.64 | $34.64 | $34.64 | $11.89 | 0 |
| 2015-10-06 | $34.64 | $34.64 | $34.64 | $34.64 | $11.89 | 0 |
| 2015-10-05 | $34.64 | $34.64 | $34.64 | $34.64 | $11.89 | 0 |
| 2015-10-02 | $34.64 | $34.64 | $34.64 | $34.64 | $11.89 | 0 |
| 2015-10-01 | $34.64 | $34.64 | $34.64 | $34.64 | $11.89 | 0 |
| 2015-09-30 | $34.64 | $34.64 | $34.64 | $34.64 | $11.89 | 9,800 |
| 2015-09-29 | $38.49 | $38.49 | $38.49 | $38.49 | $13.21 | 23,400 |
| 2015-09-28 | $42.77 | $42.77 | $42.77 | $42.77 | $14.68 | 15,000 |
| 2015-09-25 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-24 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-23 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-22 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-21 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-18 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-17 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-16 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-15 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-14 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-11 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-10 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-09 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-08 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
| 2015-09-07 | $47.52 | $47.52 | $47.52 | $47.52 | $16.31 | 0 |
Guangdong Eastone Century Techlgy Company Ltd (300310) News Headlines
Recent Guangdong Eastone Century Techlgy Company Ltd (300310) News
Similar Companies to Guangdong Eastone Century Techlgy Company Ltd (300310) 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 | -- | -- | -- |