Beijing Watertek Information Technology (300324) Exchange: SHE
Data as of July 17, 2025
$4.89 ($0.03) 0.62%
Beijing Watertek Information Technology - Daily Information
Click for more stock information on Beijing Watertek Information Technology.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.86 |
| Previous Close | $4.89 |
| High | $4.96 |
| Low | $4.82 |
| Adjusted Open | $4.86 |
| Previous Adjusted Close | $4.89 |
| Adjusted High | $4.96 |
| Adjusted Low | $4.82 |
About Beijing Watertek Information Technology (300324)
Beijing Watertek Information Technology Co., Ltd. is primarily engaged in the development, production, sale and technical support of embedded systems used in defense and military industry. The Company primarily provides embedded system testing products and technical services, embedded information security products, as well as smart mobile terminal devices and technical services of embedded industry. The Company's products include embedded system integrated testing products, embedded system fault injection products, embedded system testing services, tax-disk and USBKEY, among others. The Company's products and services are also applied in banks, railways, electric power, petroleum, petrochemical, land, water conservancy and other industries.
Invest in Beijing Watertek Information Technology (300324)
Historical Stock Data for Beijing Watertek Information Technology (300324)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $4.86 | $4.96 | $4.82 | $4.89 | $4.89 | 153,751,460 |
| 2025-07-07 | $4.96 | $5.00 | $4.81 | $4.86 | $4.86 | 179,389,260 |
| 2025-07-04 | $5.26 | $5.36 | $5.03 | $5.06 | $5.06 | 321,011,010 |
| 2025-07-03 | $4.85 | $5.73 | $4.85 | $5.39 | $5.39 | 506,043,430 |
| 2025-07-02 | $5.29 | $5.29 | $4.80 | $4.82 | $4.82 | 452,445,620 |
| 2025-07-01 | $5.22 | $5.22 | $5.08 | $5.22 | $5.22 | 213,791,400 |
| 2025-06-30 | $4.30 | $4.37 | $4.29 | $4.35 | $4.35 | 94,513,320 |
| 2025-06-27 | $4.35 | $4.43 | $4.29 | $4.30 | $4.30 | 133,123,950 |
| 2025-06-26 | $4.31 | $4.53 | $4.26 | $4.35 | $4.35 | 177,749,220 |
| 2025-06-25 | $4.22 | $4.37 | $4.18 | $4.31 | $4.31 | 144,453,210 |
| 2025-06-24 | $4.08 | $4.25 | $4.07 | $4.24 | $4.24 | 122,588,010 |
| 2025-06-23 | $3.92 | $4.10 | $3.91 | $4.10 | $4.10 | 87,129,830 |
| 2025-06-20 | $4.15 | $4.17 | $3.97 | $3.99 | $3.99 | 112,201,300 |
| 2025-06-19 | $4.19 | $4.30 | $4.13 | $4.17 | $4.17 | 148,871,490 |
| 2025-06-18 | $3.96 | $4.34 | $3.93 | $4.26 | $4.26 | 257,174,810 |
| 2025-06-17 | $3.93 | $4.02 | $3.89 | $3.97 | $3.97 | 77,678,140 |
| 2025-06-13 | $3.95 | $4.00 | $3.87 | $3.90 | $3.90 | 91,860,300 |
| 2025-06-12 | $3.93 | $4.08 | $3.91 | $3.99 | $3.99 | 103,691,850 |
| 2025-06-11 | $3.88 | $4.02 | $3.85 | $3.96 | $3.96 | 93,345,450 |
| 2025-06-10 | $3.95 | $3.96 | $3.80 | $3.87 | $3.87 | 74,944,300 |
| 2025-06-09 | $3.92 | $3.98 | $3.91 | $3.95 | $3.95 | 67,525,560 |
| 2025-06-06 | $3.92 | $3.97 | $3.86 | $3.92 | $3.92 | 80,739,350 |
| 2025-06-05 | $3.79 | $3.95 | $3.77 | $3.91 | $3.91 | 114,101,400 |
| 2025-06-04 | $3.79 | $3.84 | $3.78 | $3.80 | $3.80 | 48,351,830 |
| 2025-06-03 | $3.75 | $3.90 | $3.74 | $3.80 | $3.80 | 62,563,270 |
| 2025-05-30 | $3.88 | $3.88 | $3.74 | $3.78 | $3.78 | 74,658,500 |
| 2025-05-29 | $3.71 | $3.91 | $3.70 | $3.90 | $3.90 | 97,066,310 |
| 2025-05-28 | $3.80 | $3.82 | $3.70 | $3.72 | $3.72 | 44,375,900 |
| 2025-05-27 | $3.78 | $3.81 | $3.73 | $3.79 | $3.79 | 41,898,200 |
| 2025-05-26 | $3.70 | $3.82 | $3.70 | $3.81 | $3.81 | 49,305,850 |
| 2025-05-23 | $3.85 | $3.86 | $3.72 | $3.73 | $3.73 | 63,271,630 |
| 2025-05-22 | $3.92 | $3.94 | $3.83 | $3.85 | $3.85 | 59,904,760 |
| 2025-05-21 | $4.02 | $4.04 | $3.91 | $3.93 | $3.93 | 78,261,710 |
| 2025-05-20 | $3.90 | $4.10 | $3.85 | $4.02 | $4.02 | 147,043,070 |
| 2025-05-19 | $3.77 | $3.97 | $3.76 | $3.92 | $3.92 | 98,425,730 |
| 2025-05-16 | $3.77 | $3.83 | $3.76 | $3.78 | $3.78 | 40,681,750 |
| 2025-05-15 | $3.90 | $3.94 | $3.78 | $3.79 | $3.79 | 63,731,710 |
| 2025-05-14 | $3.85 | $3.93 | $3.82 | $3.90 | $3.90 | 60,551,800 |
| 2025-05-13 | $4.00 | $4.02 | $3.85 | $3.86 | $3.86 | 78,548,760 |
| 2025-05-12 | $3.89 | $4.01 | $3.86 | $3.95 | $3.95 | 88,199,100 |
| 2025-05-09 | $3.97 | $3.98 | $3.81 | $3.85 | $3.85 | 81,225,110 |
| 2025-05-08 | $3.85 | $3.97 | $3.83 | $3.96 | $3.96 | 96,639,500 |
| 2025-05-07 | $3.90 | $3.95 | $3.80 | $3.86 | $3.86 | 94,175,020 |
| 2025-05-06 | $3.70 | $3.85 | $3.68 | $3.85 | $3.85 | 99,695,000 |
| 2025-04-30 | $3.54 | $3.68 | $3.53 | $3.65 | $3.65 | 68,619,490 |
| 2025-04-29 | $3.46 | $3.55 | $3.40 | $3.52 | $3.52 | 51,622,850 |
| 2025-04-28 | $3.50 | $3.55 | $3.44 | $3.46 | $3.46 | 50,301,530 |
| 2025-04-25 | $3.50 | $3.59 | $3.44 | $3.52 | $3.52 | 65,656,720 |
| 2025-04-24 | $3.64 | $3.65 | $3.49 | $3.51 | $3.51 | 68,648,360 |
| 2025-04-23 | $3.64 | $3.73 | $3.62 | $3.64 | $3.64 | 65,524,260 |
| 2025-04-22 | $3.66 | $3.69 | $3.60 | $3.62 | $3.62 | 63,182,810 |
| 2025-04-21 | $3.53 | $3.68 | $3.47 | $3.68 | $3.68 | 77,584,630 |
| 2025-04-18 | $3.48 | $3.52 | $3.44 | $3.51 | $3.51 | 51,951,850 |
| 2025-04-17 | $3.55 | $3.59 | $3.50 | $3.51 | $3.51 | 67,760,870 |
| 2025-04-16 | $3.68 | $3.72 | $3.52 | $3.58 | $3.58 | 82,307,810 |
| 2025-04-15 | $3.76 | $3.83 | $3.69 | $3.72 | $3.72 | 90,910,420 |
| 2025-04-14 | $3.77 | $3.85 | $3.72 | $3.75 | $3.75 | 85,263,630 |
| 2025-04-11 | $3.58 | $3.79 | $3.55 | $3.72 | $3.72 | 102,796,590 |
| 2025-04-10 | $3.67 | $3.80 | $3.61 | $3.64 | $3.64 | 115,811,620 |
| 2025-04-09 | $3.23 | $3.57 | $3.02 | $3.53 | $3.53 | 139,500,720 |
| 2025-04-08 | $3.27 | $3.46 | $3.19 | $3.32 | $3.32 | 121,893,540 |
| 2025-04-07 | $3.68 | $3.77 | $3.21 | $3.21 | $3.21 | 131,454,280 |
| 2025-04-03 | $4.00 | $4.09 | $3.97 | $4.01 | $4.01 | 51,492,520 |
| 2025-04-02 | $4.07 | $4.14 | $4.05 | $4.06 | $4.06 | 49,388,500 |
| 2025-04-01 | $4.14 | $4.21 | $4.06 | $4.07 | $4.07 | 75,554,700 |
| 2025-03-31 | $4.12 | $4.14 | $3.96 | $4.11 | $4.11 | 91,444,510 |
| 2025-03-28 | $4.24 | $4.31 | $4.15 | $4.17 | $4.17 | 65,359,220 |
| 2025-03-27 | $4.33 | $4.37 | $4.23 | $4.24 | $4.24 | 72,480,830 |
| 2025-03-26 | $4.30 | $4.38 | $4.27 | $4.32 | $4.32 | 60,172,070 |
| 2025-03-25 | $4.43 | $4.44 | $4.27 | $4.30 | $4.30 | 81,758,370 |
| 2025-03-24 | $4.67 | $4.68 | $4.29 | $4.45 | $4.45 | 149,736,780 |
| 2025-03-21 | $4.87 | $4.87 | $4.66 | $4.69 | $4.69 | 127,509,270 |
| 2025-03-20 | $4.88 | $5.07 | $4.75 | $4.95 | $4.95 | 136,320,660 |
| 2025-03-19 | $5.06 | $5.09 | $4.84 | $4.87 | $4.87 | 130,328,560 |
| 2025-03-18 | $5.00 | $5.13 | $4.95 | $5.09 | $5.09 | 134,938,800 |
| 2025-03-17 | $4.95 | $5.09 | $4.92 | $4.97 | $4.97 | 116,316,210 |
| 2025-03-14 | $4.82 | $5.03 | $4.82 | $4.98 | $4.98 | 136,783,310 |
| 2025-03-13 | $5.14 | $5.18 | $4.83 | $4.88 | $4.88 | 187,720,160 |
| 2025-03-12 | $5.02 | $5.40 | $5.02 | $5.20 | $5.20 | 235,329,610 |
| 2025-03-11 | $4.94 | $5.16 | $4.90 | $5.02 | $5.02 | 186,701,860 |
| 2025-03-10 | $5.52 | $5.58 | $5.06 | $5.15 | $5.15 | 296,064,530 |
| 2025-03-07 | $5.65 | $5.88 | $5.41 | $5.64 | $5.64 | 359,449,890 |
| 2025-03-06 | $5.58 | $5.96 | $5.43 | $5.65 | $5.65 | 415,635,500 |
| 2025-03-05 | $5.64 | $5.94 | $5.43 | $5.52 | $5.52 | 487,864,200 |
| 2025-03-04 | $4.62 | $6.07 | $4.50 | $5.69 | $5.69 | 591,807,450 |
| 2025-03-03 | $5.37 | $5.60 | $5.00 | $5.07 | $5.07 | 561,259,170 |
| 2025-02-28 | $4.65 | $5.14 | $4.64 | $4.67 | $4.67 | 383,229,760 |
| 2025-02-27 | $4.66 | $4.80 | $4.41 | $4.51 | $4.51 | 247,244,150 |
| 2025-02-26 | $4.52 | $4.74 | $4.33 | $4.68 | $4.68 | 366,920,590 |
| 2025-02-25 | $4.06 | $4.97 | $4.02 | $4.54 | $4.54 | 473,092,920 |
| 2025-02-24 | $4.04 | $4.21 | $3.98 | $4.14 | $4.14 | 185,553,670 |
| 2025-02-20 | $3.93 | $3.97 | $3.87 | $3.93 | $3.93 | 99,950,330 |
| 2025-02-19 | $3.90 | $3.99 | $3.86 | $3.93 | $3.93 | 130,919,750 |
| 2025-02-18 | $4.05 | $4.18 | $3.86 | $3.90 | $3.90 | 186,825,430 |
| 2025-02-17 | $4.23 | $4.29 | $4.05 | $4.09 | $4.09 | 194,735,690 |
| 2025-02-14 | $4.07 | $4.20 | $3.92 | $4.13 | $4.13 | 207,503,190 |
| 2025-02-13 | $4.01 | $4.20 | $3.93 | $4.12 | $4.12 | 227,237,010 |
| 2025-02-12 | $3.81 | $4.23 | $3.78 | $4.04 | $4.04 | 240,618,010 |
| 2025-02-11 | $3.80 | $3.93 | $3.71 | $3.82 | $3.82 | 178,350,360 |
| 2025-02-10 | $3.61 | $3.80 | $3.60 | $3.80 | $3.80 | 152,367,920 |
| 2025-02-07 | $3.53 | $3.59 | $3.47 | $3.55 | $3.55 | 141,444,200 |
| 2025-02-06 | $3.35 | $3.57 | $3.28 | $3.55 | $3.55 | 154,519,340 |
| 2025-02-05 | $3.18 | $3.36 | $3.18 | $3.31 | $3.31 | 102,192,310 |
| 2025-01-27 | $3.23 | $3.25 | $3.10 | $3.11 | $3.11 | 49,813,450 |
| 2025-01-24 | $3.12 | $3.21 | $3.09 | $3.19 | $3.19 | 53,520,060 |
| 2025-01-23 | $3.18 | $3.29 | $3.12 | $3.12 | $3.12 | 61,464,900 |
| 2025-01-22 | $3.18 | $3.19 | $3.10 | $3.12 | $3.12 | 32,366,600 |
| 2025-01-21 | $3.27 | $3.27 | $3.13 | $3.20 | $3.20 | 45,275,000 |
| 2025-01-20 | $3.28 | $3.30 | $3.21 | $3.25 | $3.25 | 38,513,150 |
| 2025-01-17 | $3.28 | $3.30 | $3.23 | $3.25 | $3.25 | 42,789,990 |
| 2025-01-16 | $3.28 | $3.39 | $3.26 | $3.30 | $3.30 | 61,744,960 |
| 2025-01-15 | $3.29 | $3.32 | $3.22 | $3.26 | $3.26 | 53,664,300 |
| 2025-01-14 | $3.13 | $3.31 | $3.12 | $3.29 | $3.29 | 75,844,980 |
| 2025-01-13 | $3.05 | $3.14 | $2.96 | $3.10 | $3.10 | 44,949,310 |
| 2025-01-09 | $3.16 | $3.25 | $3.14 | $3.20 | $3.20 | 62,536,190 |
| 2025-01-08 | $3.19 | $3.23 | $3.06 | $3.20 | $3.20 | 70,073,400 |
| 2025-01-07 | $3.09 | $3.21 | $3.09 | $3.21 | $3.21 | 59,600,380 |
| 2025-01-06 | $3.05 | $3.11 | $2.94 | $3.09 | $3.09 | 48,742,420 |
| 2025-01-03 | $3.27 | $3.29 | $3.05 | $3.07 | $3.07 | 69,441,300 |
| 2025-01-02 | $3.32 | $3.40 | $3.21 | $3.26 | $3.26 | 69,125,680 |
| 2024-12-31 | $3.52 | $3.57 | $3.31 | $3.31 | $3.31 | 74,260,350 |
| 2024-12-30 | $3.61 | $3.61 | $3.45 | $3.51 | $3.51 | 60,963,190 |
| 2024-12-27 | $3.61 | $3.74 | $3.60 | $3.63 | $3.63 | 65,750,910 |
| 2024-12-26 | $3.62 | $3.73 | $3.59 | $3.64 | $3.64 | 60,181,910 |
| 2024-12-25 | $3.81 | $3.83 | $3.52 | $3.57 | $3.57 | 94,744,460 |
| 2024-12-24 | $3.99 | $4.02 | $3.75 | $3.84 | $3.84 | 96,526,270 |
| 2024-12-23 | $4.26 | $4.31 | $3.94 | $3.95 | $3.95 | 142,957,990 |
| 2024-12-20 | $3.94 | $4.48 | $3.92 | $4.29 | $4.29 | 214,041,420 |
| 2024-12-19 | $3.86 | $4.01 | $3.83 | $3.96 | $3.96 | 71,442,080 |
| 2024-12-18 | $3.91 | $4.02 | $3.80 | $3.94 | $3.94 | 74,845,560 |
| 2024-12-17 | $4.15 | $4.17 | $3.88 | $3.89 | $3.89 | 125,693,510 |
| 2024-12-16 | $4.35 | $4.39 | $4.15 | $4.19 | $4.19 | 117,468,590 |
| 2024-12-13 | $4.29 | $4.52 | $4.25 | $4.30 | $4.30 | 196,511,470 |
| 2024-12-12 | $4.29 | $4.45 | $4.21 | $4.41 | $4.41 | 169,626,570 |
| 2024-12-11 | $4.19 | $4.36 | $4.18 | $4.30 | $4.30 | 125,723,700 |
| 2024-12-10 | $4.26 | $4.38 | $4.21 | $4.23 | $4.23 | 172,314,820 |
| 2024-12-09 | $4.21 | $4.30 | $4.06 | $4.13 | $4.13 | 124,197,160 |
| 2024-12-06 | $4.23 | $4.33 | $4.14 | $4.25 | $4.25 | 141,535,960 |
| 2024-12-05 | $4.08 | $4.23 | $4.06 | $4.17 | $4.17 | 116,956,740 |
| 2024-12-04 | $4.20 | $4.34 | $4.10 | $4.13 | $4.13 | 138,573,700 |
| 2024-12-03 | $4.10 | $4.22 | $3.98 | $4.19 | $4.19 | 138,519,690 |
| 2024-12-02 | $3.93 | $4.15 | $3.92 | $4.10 | $4.10 | 113,650,150 |
| 2024-11-29 | $3.82 | $3.96 | $3.79 | $3.92 | $3.92 | 95,656,010 |
| 2024-11-28 | $3.80 | $3.95 | $3.79 | $3.82 | $3.82 | 87,405,210 |
| 2024-11-27 | $3.65 | $3.82 | $3.55 | $3.80 | $3.80 | 80,625,550 |
| 2024-11-26 | $3.81 | $3.89 | $3.69 | $3.71 | $3.71 | 61,500,300 |
| 2024-11-25 | $3.80 | $3.85 | $3.63 | $3.83 | $3.83 | 70,445,180 |
| 2024-11-22 | $3.91 | $4.05 | $3.76 | $3.78 | $3.78 | 94,424,350 |
| 2024-11-21 | $3.99 | $4.01 | $3.88 | $3.95 | $3.95 | 77,280,610 |
| 2024-11-20 | $3.75 | $4.02 | $3.72 | $3.99 | $3.99 | 108,191,270 |
| 2024-11-19 | $3.63 | $3.79 | $3.58 | $3.78 | $3.78 | 80,072,570 |
| 2024-11-18 | $3.90 | $3.94 | $3.60 | $3.63 | $3.63 | 106,904,130 |
| 2024-11-15 | $4.04 | $4.14 | $3.90 | $3.90 | $3.90 | 96,942,720 |
| 2024-11-14 | $4.19 | $4.21 | $4.01 | $4.02 | $4.02 | 96,895,480 |
| 2024-11-13 | $4.18 | $4.32 | $4.03 | $4.24 | $4.24 | 128,689,120 |
| 2024-11-12 | $4.46 | $4.47 | $4.15 | $4.22 | $4.22 | 172,940,920 |
| 2024-11-11 | $4.32 | $4.66 | $4.32 | $4.46 | $4.46 | 189,316,520 |
| 2024-11-08 | $4.55 | $4.58 | $4.32 | $4.34 | $4.34 | 192,221,780 |
| 2024-11-07 | $4.30 | $4.55 | $4.20 | $4.44 | $4.44 | 241,642,410 |
| 2024-11-06 | $3.98 | $4.75 | $3.98 | $4.38 | $4.38 | 326,788,590 |
| 2024-11-05 | $3.73 | $4.04 | $3.70 | $3.98 | $3.98 | 149,696,390 |
| 2024-11-04 | $3.62 | $3.78 | $3.61 | $3.75 | $3.75 | 84,893,350 |
| 2024-11-01 | $4.03 | $4.08 | $3.66 | $3.69 | $3.69 | 192,063,450 |
| 2024-10-31 | $3.96 | $4.29 | $3.86 | $4.12 | $4.12 | 230,776,590 |
| 2024-10-30 | $3.90 | $4.02 | $3.84 | $3.96 | $3.96 | 142,728,340 |
| 2024-10-29 | $4.15 | $4.19 | $3.95 | $3.95 | $3.95 | 205,381,050 |
| 2024-10-28 | $3.77 | $4.33 | $3.76 | $4.15 | $4.15 | 254,306,370 |
| 2024-10-25 | $3.66 | $3.90 | $3.66 | $3.78 | $3.78 | 172,924,700 |
| 2024-10-24 | $3.90 | $3.93 | $3.64 | $3.66 | $3.66 | 211,764,110 |
| 2024-10-23 | $3.85 | $4.13 | $3.74 | $4.01 | $4.01 | 271,266,490 |
| 2024-10-22 | $4.00 | $4.11 | $3.75 | $3.87 | $3.87 | 302,935,220 |
| 2024-10-21 | $3.49 | $4.14 | $3.46 | $4.07 | $4.07 | 408,715,860 |
| 2024-10-18 | $3.31 | $3.63 | $3.23 | $3.48 | $3.48 | 310,818,400 |
| 2024-10-17 | $3.09 | $3.64 | $3.08 | $3.40 | $3.40 | 379,726,380 |
| 2024-10-16 | $3.01 | $3.11 | $2.98 | $3.03 | $3.03 | 81,402,320 |
| 2024-10-15 | $3.05 | $3.23 | $3.01 | $3.08 | $3.08 | 122,434,560 |
| 2024-10-14 | $2.95 | $3.08 | $2.92 | $3.08 | $3.08 | 101,220,980 |
| 2024-10-11 | $3.13 | $3.14 | $2.86 | $2.94 | $2.94 | 124,254,040 |
| 2024-10-10 | $3.23 | $3.37 | $3.13 | $3.18 | $3.18 | 115,854,330 |
| 2024-10-09 | $3.50 | $3.61 | $3.17 | $3.18 | $3.18 | 221,401,250 |
| 2024-10-08 | $3.76 | $3.76 | $3.36 | $3.73 | $3.73 | 291,407,750 |
| 2024-09-30 | $2.81 | $3.14 | $2.74 | $3.13 | $3.13 | 227,054,200 |
| 2024-09-27 | $2.51 | $2.69 | $2.49 | $2.66 | $2.66 | 151,613,470 |
| 2024-09-26 | $2.41 | $2.48 | $2.41 | $2.47 | $2.47 | 100,731,300 |
| 2024-09-25 | $2.39 | $2.57 | $2.38 | $2.43 | $2.43 | 138,865,850 |
| 2024-09-24 | $2.34 | $2.45 | $2.31 | $2.40 | $2.40 | 111,816,870 |
| 2024-09-23 | $2.31 | $2.36 | $2.26 | $2.33 | $2.33 | 86,588,100 |
| 2024-09-20 | $2.25 | $2.32 | $2.24 | $2.30 | $2.30 | 79,577,090 |
| 2024-09-19 | $2.18 | $2.26 | $2.15 | $2.26 | $2.26 | 58,794,110 |
| 2024-09-18 | $2.19 | $2.23 | $2.11 | $2.16 | $2.16 | 46,510,060 |
| 2024-09-13 | $2.29 | $2.30 | $2.20 | $2.21 | $2.21 | 62,138,000 |
| 2024-09-12 | $2.23 | $2.35 | $2.23 | $2.31 | $2.31 | 90,222,840 |
| 2024-09-11 | $2.25 | $2.32 | $2.21 | $2.26 | $2.26 | 68,587,500 |
| 2024-09-10 | $2.23 | $2.27 | $2.14 | $2.25 | $2.25 | 77,537,920 |
| 2024-09-09 | $2.23 | $2.32 | $2.20 | $2.21 | $2.21 | 75,080,640 |
| 2024-09-06 | $2.22 | $2.45 | $2.20 | $2.29 | $2.29 | 134,571,900 |
| 2024-09-05 | $2.18 | $2.30 | $2.16 | $2.25 | $2.25 | 91,151,110 |
| 2024-09-04 | $2.21 | $2.21 | $2.15 | $2.16 | $2.16 | 39,414,950 |
| 2024-09-03 | $2.15 | $2.23 | $2.14 | $2.23 | $2.23 | 55,749,500 |
| 2024-09-02 | $2.22 | $2.23 | $2.12 | $2.13 | $2.13 | 38,138,900 |
| 2024-08-30 | $2.08 | $2.27 | $2.08 | $2.19 | $2.19 | 82,632,350 |
| 2024-08-29 | $2.08 | $2.11 | $2.04 | $2.08 | $2.08 | 33,254,900 |
| 2024-08-28 | $2.03 | $2.11 | $2.01 | $2.08 | $2.08 | 31,160,710 |
| 2024-08-27 | $2.11 | $2.14 | $2.04 | $2.06 | $2.06 | 35,544,030 |
| 2024-08-26 | $2.20 | $2.22 | $2.11 | $2.14 | $2.14 | 45,755,950 |
| 2024-08-23 | $2.15 | $2.27 | $2.13 | $2.20 | $2.20 | 53,845,900 |
| 2024-08-22 | $2.21 | $2.26 | $2.15 | $2.17 | $2.17 | 48,146,960 |
| 2024-08-21 | $2.27 | $2.31 | $2.21 | $2.23 | $2.23 | 53,092,140 |
| 2024-08-20 | $2.28 | $2.29 | $2.23 | $2.27 | $2.27 | 65,975,700 |
| 2024-08-19 | $2.21 | $2.33 | $2.19 | $2.32 | $2.32 | 95,984,370 |
| 2024-08-16 | $2.25 | $2.28 | $2.21 | $2.22 | $2.22 | 56,982,900 |
| 2024-08-15 | $2.13 | $2.25 | $2.10 | $2.24 | $2.24 | 84,310,570 |
| 2024-08-14 | $2.11 | $2.17 | $2.10 | $2.14 | $2.14 | 38,454,350 |
| 2024-08-13 | $2.07 | $2.12 | $2.04 | $2.11 | $2.11 | 30,651,900 |
| 2024-08-12 | $2.13 | $2.14 | $2.07 | $2.09 | $2.09 | 32,488,100 |
| 2024-08-09 | $2.18 | $2.19 | $2.12 | $2.13 | $2.13 | 32,469,200 |
| 2024-08-08 | $2.20 | $2.21 | $2.13 | $2.16 | $2.16 | 49,215,300 |
| 2024-08-07 | $2.18 | $2.27 | $2.17 | $2.22 | $2.22 | 62,806,860 |
| 2024-08-06 | $2.14 | $2.20 | $2.12 | $2.19 | $2.19 | 55,711,580 |
| 2024-08-05 | $2.20 | $2.24 | $2.11 | $2.12 | $2.12 | 62,306,130 |
| 2024-08-02 | $2.25 | $2.33 | $2.20 | $2.20 | $2.20 | 81,402,450 |
| 2024-08-01 | $2.22 | $2.36 | $2.20 | $2.29 | $2.29 | 95,826,410 |
| 2024-07-31 | $2.18 | $2.32 | $2.18 | $2.24 | $2.24 | 109,304,540 |
| 2024-07-30 | $2.09 | $2.33 | $2.08 | $2.22 | $2.22 | 115,024,550 |
| 2024-07-29 | $2.05 | $2.15 | $2.01 | $2.11 | $2.11 | 80,841,750 |
| 2024-07-26 | $1.94 | $2.11 | $1.93 | $2.07 | $2.07 | 88,490,050 |
| 2024-07-25 | $1.89 | $1.95 | $1.89 | $1.93 | $1.93 | 25,169,770 |
| 2024-07-24 | $1.97 | $2.00 | $1.91 | $1.92 | $1.92 | 44,010,800 |
| 2024-07-23 | $1.99 | $2.06 | $1.97 | $2.00 | $2.00 | 54,850,860 |
| 2024-07-22 | $1.96 | $2.02 | $1.96 | $2.00 | $2.00 | 47,104,750 |
| 2024-07-19 | $1.98 | $2.00 | $1.95 | $1.95 | $1.95 | 35,175,500 |
| 2024-07-18 | $1.97 | $1.99 | $1.89 | $1.97 | $1.97 | 48,083,290 |
| 2024-07-17 | $2.02 | $2.03 | $1.97 | $1.98 | $1.98 | 40,725,850 |
| 2024-07-16 | $2.03 | $2.07 | $2.00 | $2.03 | $2.03 | 45,779,150 |
| 2024-07-15 | $2.12 | $2.14 | $2.04 | $2.05 | $2.05 | 63,566,000 |
| 2024-07-12 | $2.16 | $2.26 | $2.14 | $2.16 | $2.16 | 82,268,580 |
| 2024-07-11 | $2.19 | $2.24 | $2.16 | $2.19 | $2.19 | 92,798,100 |
| 2024-07-10 | $2.11 | $2.21 | $2.06 | $2.16 | $2.16 | 102,691,240 |
| 2024-07-09 | $2.15 | $2.16 | $1.99 | $2.11 | $2.11 | 115,861,680 |
| 2024-07-08 | $2.16 | $2.27 | $2.12 | $2.17 | $2.17 | 113,308,930 |
| 2024-07-05 | $2.15 | $2.39 | $2.11 | $2.25 | $2.25 | 187,322,140 |
| 2024-07-04 | $2.21 | $2.34 | $2.15 | $2.18 | $2.18 | 189,105,200 |
| 2024-07-03 | $2.46 | $2.67 | $2.36 | $2.36 | $2.36 | 275,911,040 |
| 2024-07-02 | $2.14 | $2.33 | $2.12 | $2.33 | $2.33 | 82,730,030 |
| 2024-07-01 | $1.89 | $1.96 | $1.87 | $1.94 | $1.94 | 38,052,820 |
| 2024-06-28 | $1.94 | $1.97 | $1.88 | $1.89 | $1.89 | 55,950,810 |
| 2024-06-27 | $1.91 | $2.07 | $1.87 | $1.97 | $1.97 | 65,811,870 |
| 2024-06-26 | $1.85 | $1.93 | $1.79 | $1.93 | $1.93 | 44,521,490 |
| 2024-06-25 | $1.87 | $1.91 | $1.81 | $1.85 | $1.85 | 38,743,960 |
| 2024-06-24 | $1.96 | $1.96 | $1.87 | $1.87 | $1.87 | 40,319,170 |
| 2024-06-21 | $1.98 | $2.02 | $1.94 | $1.97 | $1.97 | 27,416,410 |
| 2024-06-20 | $2.09 | $2.11 | $1.99 | $2.00 | $2.00 | 40,722,530 |
| 2024-06-19 | $2.09 | $2.17 | $2.08 | $2.10 | $2.10 | 55,600,660 |
| 2024-06-18 | $2.00 | $2.08 | $1.98 | $2.08 | $2.08 | 32,494,400 |
| 2024-06-17 | $2.04 | $2.05 | $1.99 | $2.00 | $2.00 | 24,730,980 |
| 2024-06-14 | $2.04 | $2.07 | $2.02 | $2.05 | $2.05 | 20,877,990 |
| 2024-06-13 | $2.08 | $2.11 | $2.03 | $2.05 | $2.05 | 29,303,050 |
| 2024-06-12 | $2.06 | $2.11 | $2.05 | $2.10 | $2.10 | 33,099,800 |
| 2024-06-11 | $1.99 | $2.06 | $1.93 | $2.06 | $2.06 | 48,200,520 |
| 2024-06-07 | $1.94 | $2.02 | $1.94 | $2.01 | $2.01 | 59,736,740 |
| 2024-06-06 | $2.08 | $2.10 | $1.88 | $1.92 | $1.92 | 88,377,620 |
| 2024-06-05 | $2.10 | $2.12 | $2.06 | $2.07 | $2.07 | 38,955,190 |
| 2024-06-04 | $2.22 | $2.23 | $2.08 | $2.12 | $2.12 | 54,580,730 |
| 2024-06-03 | $2.38 | $2.38 | $2.19 | $2.23 | $2.23 | 53,504,820 |
| 2024-05-31 | $2.29 | $2.37 | $2.29 | $2.37 | $2.37 | 39,932,380 |
| 2024-05-30 | $2.30 | $2.31 | $2.26 | $2.29 | $2.29 | 16,794,890 |
| 2024-05-29 | $2.32 | $2.34 | $2.28 | $2.30 | $2.30 | 18,829,350 |
| 2024-05-28 | $2.37 | $2.37 | $2.30 | $2.30 | $2.30 | 26,425,110 |
| 2024-05-27 | $2.36 | $2.40 | $2.28 | $2.39 | $2.39 | 30,076,050 |
| 2024-05-24 | $2.35 | $2.42 | $2.34 | $2.35 | $2.35 | 25,530,670 |
| 2024-05-23 | $2.39 | $2.41 | $2.34 | $2.35 | $2.35 | 24,956,470 |
| 2024-05-22 | $2.41 | $2.45 | $2.37 | $2.40 | $2.40 | 28,959,410 |
| 2024-05-21 | $2.50 | $2.50 | $2.39 | $2.41 | $2.41 | 43,313,590 |
| 2024-05-20 | $2.57 | $2.59 | $2.50 | $2.52 | $2.52 | 39,007,700 |
| 2024-05-17 | $2.58 | $2.60 | $2.53 | $2.58 | $2.58 | 32,562,410 |
| 2024-05-16 | $2.53 | $2.62 | $2.51 | $2.56 | $2.56 | 36,296,100 |
| 2024-05-15 | $2.53 | $2.56 | $2.46 | $2.50 | $2.50 | 26,359,680 |
| 2024-05-14 | $2.52 | $2.58 | $2.48 | $2.53 | $2.53 | 28,485,530 |
| 2024-05-13 | $2.60 | $2.61 | $2.47 | $2.48 | $2.48 | 34,282,460 |
| 2024-05-10 | $2.65 | $2.68 | $2.60 | $2.62 | $2.62 | 29,440,310 |
| 2024-05-09 | $2.64 | $2.67 | $2.63 | $2.64 | $2.64 | 26,485,440 |
| 2024-05-08 | $2.73 | $2.74 | $2.64 | $2.64 | $2.64 | 28,970,340 |
| 2024-05-07 | $2.66 | $2.77 | $2.63 | $2.73 | $2.73 | 44,826,670 |
| 2024-05-06 | $2.72 | $2.76 | $2.61 | $2.64 | $2.64 | 43,569,870 |
| 2024-04-30 | $2.75 | $2.79 | $2.68 | $2.70 | $2.70 | 35,560,990 |
| 2024-04-29 | $2.68 | $2.75 | $2.66 | $2.75 | $2.75 | 39,737,830 |
| 2024-04-26 | $2.65 | $2.75 | $2.61 | $2.69 | $2.69 | 50,525,320 |
| 2024-04-25 | $2.60 | $2.62 | $2.57 | $2.58 | $2.58 | 28,701,650 |
| 2024-04-24 | $2.48 | $2.63 | $2.45 | $2.61 | $2.61 | 47,910,400 |
| 2024-04-23 | $2.53 | $2.57 | $2.50 | $2.56 | $2.56 | 37,046,200 |
| 2024-04-22 | $2.41 | $2.60 | $2.35 | $2.55 | $2.55 | 59,410,010 |
| 2024-04-19 | $2.44 | $2.48 | $2.39 | $2.41 | $2.41 | 25,237,700 |
| 2024-04-18 | $2.52 | $2.52 | $2.43 | $2.45 | $2.45 | 30,691,900 |
| 2024-04-17 | $2.32 | $2.50 | $2.32 | $2.50 | $2.50 | 45,706,840 |
| 2024-04-16 | $2.50 | $2.51 | $2.27 | $2.30 | $2.30 | 53,056,900 |
| 2024-04-15 | $2.69 | $2.71 | $2.30 | $2.52 | $2.52 | 51,601,000 |
| 2024-04-12 | $2.78 | $2.79 | $2.69 | $2.70 | $2.70 | 23,977,470 |
| 2024-04-11 | $2.75 | $2.81 | $2.73 | $2.77 | $2.77 | 24,705,110 |
| 2024-04-10 | $2.87 | $2.88 | $2.75 | $2.79 | $2.79 | 36,882,860 |
| 2024-04-09 | $2.87 | $2.90 | $2.85 | $2.89 | $2.89 | 17,903,560 |
| 2024-04-08 | $2.90 | $2.94 | $2.86 | $2.86 | $2.86 | 25,826,960 |
| 2024-04-03 | $3.00 | $3.00 | $2.90 | $2.92 | $2.92 | 29,291,010 |
| 2024-04-02 | $3.04 | $3.05 | $2.98 | $3.00 | $3.00 | 35,086,840 |
| 2024-04-01 | $2.99 | $3.10 | $2.98 | $3.06 | $3.06 | 36,621,970 |
| 2024-03-29 | $3.01 | $3.04 | $2.95 | $3.00 | $3.00 | 31,135,810 |
| 2024-03-28 | $2.86 | $3.03 | $2.85 | $3.00 | $3.00 | 55,381,930 |
| 2024-03-27 | $3.05 | $3.05 | $2.86 | $2.86 | $2.86 | 51,876,850 |
| 2024-03-26 | $3.06 | $3.13 | $2.99 | $3.05 | $3.05 | 55,480,170 |
| 2024-03-25 | $3.19 | $3.26 | $3.08 | $3.10 | $3.10 | 65,809,660 |
| 2024-03-22 | $3.30 | $3.32 | $3.18 | $3.22 | $3.22 | 93,547,630 |
| 2024-03-21 | $3.18 | $3.45 | $3.18 | $3.35 | $3.35 | 147,406,210 |
| 2024-03-20 | $3.18 | $3.20 | $3.15 | $3.17 | $3.17 | 57,453,400 |
| 2024-03-19 | $3.23 | $3.25 | $3.16 | $3.17 | $3.17 | 69,819,860 |
| 2024-03-18 | $3.17 | $3.30 | $3.17 | $3.25 | $3.25 | 89,037,170 |
| 2024-03-15 | $3.18 | $3.24 | $3.09 | $3.18 | $3.18 | 85,188,630 |
| 2024-03-14 | $3.30 | $3.32 | $3.16 | $3.23 | $3.23 | 120,664,000 |
| 2024-03-13 | $3.22 | $3.53 | $3.22 | $3.37 | $3.37 | 194,753,570 |
| 2024-03-12 | $3.29 | $3.53 | $3.18 | $3.34 | $3.34 | 268,193,040 |
| 2024-03-11 | $2.98 | $3.29 | $2.88 | $3.29 | $3.29 | 184,284,260 |
| 2024-03-08 | $2.70 | $2.75 | $2.67 | $2.74 | $2.74 | 34,425,300 |
| 2024-03-07 | $2.82 | $2.83 | $2.69 | $2.69 | $2.69 | 64,174,180 |
| 2024-03-06 | $2.81 | $2.88 | $2.74 | $2.83 | $2.83 | 82,419,870 |
| 2024-03-05 | $2.81 | $3.03 | $2.78 | $2.86 | $2.86 | 123,418,650 |
| 2024-03-04 | $2.74 | $2.92 | $2.71 | $2.84 | $2.84 | 90,736,750 |
| 2024-03-01 | $2.69 | $2.74 | $2.66 | $2.74 | $2.74 | 41,151,290 |
| 2024-02-29 | $2.55 | $2.68 | $2.53 | $2.68 | $2.68 | 47,634,950 |
| 2024-02-28 | $2.79 | $2.86 | $2.54 | $2.57 | $2.57 | 77,397,410 |
| 2024-02-27 | $2.73 | $2.80 | $2.67 | $2.80 | $2.80 | 48,881,730 |
| 2024-02-26 | $2.68 | $2.78 | $2.64 | $2.71 | $2.71 | 60,239,740 |
| 2024-02-23 | $2.57 | $2.66 | $2.54 | $2.66 | $2.66 | 53,497,960 |
| 2024-02-22 | $2.43 | $2.56 | $2.42 | $2.55 | $2.55 | 47,562,560 |
| 2024-02-21 | $2.37 | $2.52 | $2.36 | $2.44 | $2.44 | 46,373,370 |
| 2024-02-20 | $2.37 | $2.41 | $2.31 | $2.40 | $2.40 | 36,721,960 |
| 2024-02-19 | $2.33 | $2.41 | $2.31 | $2.38 | $2.38 | 52,228,420 |
| 2024-02-08 | $2.06 | $2.26 | $2.03 | $2.25 | $2.25 | 50,433,360 |
| 2024-02-07 | $2.11 | $2.16 | $1.99 | $2.04 | $2.04 | 49,440,360 |
| 2024-02-06 | $2.00 | $2.17 | $1.88 | $2.11 | $2.11 | 58,416,750 |
| 2024-02-05 | $2.32 | $2.33 | $1.98 | $1.99 | $1.99 | 75,973,540 |
| 2024-02-02 | $2.50 | $2.56 | $2.21 | $2.33 | $2.33 | 49,703,670 |
| 2024-02-01 | $2.54 | $2.57 | $2.45 | $2.48 | $2.48 | 39,124,990 |
| 2024-01-31 | $2.75 | $2.76 | $2.53 | $2.57 | $2.57 | 58,678,720 |
| 2024-01-30 | $2.80 | $2.88 | $2.77 | $2.78 | $2.78 | 21,032,500 |
| 2024-01-29 | $3.00 | $3.01 | $2.86 | $2.86 | $2.86 | 25,358,190 |
| 2024-01-26 | $2.97 | $3.03 | $2.95 | $2.98 | $2.98 | 25,299,390 |
| 2024-01-25 | $2.87 | $2.98 | $2.86 | $2.98 | $2.98 | 34,658,820 |
| 2024-01-24 | $2.85 | $2.89 | $2.76 | $2.88 | $2.88 | 26,776,310 |
| 2024-01-23 | $2.75 | $2.87 | $2.74 | $2.85 | $2.85 | 26,187,090 |
| 2024-01-22 | $3.00 | $3.00 | $2.78 | $2.80 | $2.80 | 33,915,000 |
| 2024-01-19 | $3.05 | $3.07 | $2.99 | $2.99 | $2.99 | 17,627,510 |
| 2024-01-18 | $3.05 | $3.08 | $2.96 | $3.07 | $3.07 | 32,504,280 |
| 2024-01-17 | $3.13 | $3.13 | $3.05 | $3.06 | $3.06 | 17,802,410 |
| 2024-01-16 | $3.17 | $3.17 | $3.07 | $3.13 | $3.13 | 22,025,920 |
| 2024-01-15 | $3.20 | $3.20 | $3.13 | $3.16 | $3.16 | 16,238,300 |
| 2024-01-12 | $3.22 | $3.23 | $3.17 | $3.19 | $3.19 | 20,191,170 |
| 2024-01-11 | $3.12 | $3.24 | $3.11 | $3.23 | $3.23 | 28,444,670 |
| 2024-01-10 | $3.17 | $3.18 | $3.09 | $3.11 | $3.11 | 19,291,560 |
| 2024-01-09 | $3.16 | $3.22 | $3.15 | $3.17 | $3.17 | 16,994,120 |
| 2024-01-08 | $3.23 | $3.24 | $3.16 | $3.16 | $3.16 | 22,162,250 |
| 2024-01-05 | $3.30 | $3.31 | $3.20 | $3.22 | $3.22 | 26,806,360 |
| 2024-01-04 | $3.32 | $3.32 | $3.27 | $3.31 | $3.31 | 18,097,260 |
| 2024-01-03 | $3.34 | $3.36 | $3.29 | $3.31 | $3.31 | 20,657,400 |
| 2024-01-02 | $3.38 | $3.41 | $3.33 | $3.34 | $3.34 | 23,735,410 |
| 2024-01-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2023-12-29 | $3.34 | $3.40 | $3.32 | $3.38 | $3.38 | 24,403,020 |
| 2023-12-28 | $3.30 | $3.36 | $3.25 | $3.34 | $3.34 | 26,674,120 |
| 2023-12-27 | $3.27 | $3.31 | $3.26 | $3.29 | $3.29 | 19,700,450 |
| 2023-12-26 | $3.31 | $3.32 | $3.24 | $3.25 | $3.25 | 19,326,500 |
| 2023-12-25 | $3.31 | $3.34 | $3.28 | $3.30 | $3.30 | 15,199,470 |
| 2023-12-22 | $3.40 | $3.41 | $3.31 | $3.31 | $3.31 | 26,617,350 |
| 2023-12-21 | $3.36 | $3.41 | $3.33 | $3.40 | $3.40 | 26,295,150 |
| 2023-12-20 | $3.41 | $3.44 | $3.36 | $3.36 | $3.36 | 21,889,680 |
| 2023-12-19 | $3.39 | $3.43 | $3.37 | $3.42 | $3.42 | 27,235,840 |
| 2023-12-18 | $3.50 | $3.50 | $3.37 | $3.39 | $3.39 | 40,525,110 |
| 2023-12-15 | $3.57 | $3.61 | $3.48 | $3.50 | $3.50 | 41,731,030 |
| 2023-12-14 | $3.60 | $3.65 | $3.57 | $3.58 | $3.58 | 27,705,870 |
| 2023-12-13 | $3.66 | $3.67 | $3.59 | $3.60 | $3.60 | 28,069,880 |
| 2023-12-12 | $3.68 | $3.70 | $3.63 | $3.67 | $3.67 | 31,885,520 |
| 2023-12-11 | $3.57 | $3.69 | $3.56 | $3.69 | $3.69 | 53,546,410 |
| 2023-12-08 | $3.60 | $3.61 | $3.55 | $3.55 | $3.55 | 32,246,440 |
| 2023-12-07 | $3.56 | $3.62 | $3.55 | $3.62 | $3.62 | 32,675,750 |
| 2023-12-06 | $3.57 | $3.63 | $3.53 | $3.58 | $3.58 | 33,239,170 |
| 2023-12-05 | $3.66 | $3.67 | $3.56 | $3.57 | $3.57 | 39,985,400 |
| 2023-12-04 | $3.67 | $3.72 | $3.65 | $3.67 | $3.67 | 40,305,810 |
| 2023-12-01 | $3.58 | $3.67 | $3.56 | $3.67 | $3.67 | 44,114,330 |
| 2023-11-30 | $3.61 | $3.63 | $3.53 | $3.57 | $3.57 | 43,728,990 |
| 2023-11-29 | $3.68 | $3.69 | $3.62 | $3.63 | $3.63 | 39,052,850 |
| 2023-11-28 | $3.67 | $3.75 | $3.67 | $3.69 | $3.69 | 40,429,400 |
| 2023-11-27 | $3.69 | $3.75 | $3.64 | $3.70 | $3.70 | 45,688,740 |
| 2023-11-24 | $3.80 | $3.84 | $3.70 | $3.72 | $3.72 | 63,287,110 |
| 2023-11-23 | $3.82 | $3.90 | $3.76 | $3.84 | $3.84 | 56,902,240 |
| 2023-11-22 | $3.97 | $3.98 | $3.83 | $3.84 | $3.84 | 88,668,460 |
| 2023-11-21 | $3.96 | $4.07 | $3.92 | $4.00 | $4.00 | 113,401,490 |
| 2023-11-20 | $3.84 | $4.02 | $3.83 | $3.99 | $3.99 | 122,699,860 |
| 2023-11-17 | $3.83 | $3.87 | $3.78 | $3.84 | $3.84 | 102,461,070 |
| 2023-11-16 | $3.91 | $4.02 | $3.91 | $3.91 | $3.91 | 92,045,540 |
| 2023-11-15 | $4.07 | $4.08 | $3.95 | $3.96 | $3.96 | 124,428,960 |
| 2023-11-14 | $4.02 | $4.13 | $3.94 | $4.08 | $4.08 | 166,639,180 |
| 2023-11-13 | $3.90 | $4.25 | $3.84 | $4.03 | $4.03 | 216,009,490 |
| 2023-11-10 | $3.64 | $4.06 | $3.61 | $3.89 | $3.89 | 218,758,280 |
| 2023-11-09 | $3.73 | $3.76 | $3.61 | $3.63 | $3.63 | 85,895,060 |
| 2023-11-08 | $3.68 | $3.87 | $3.63 | $3.76 | $3.76 | 137,497,080 |
| 2023-11-07 | $3.61 | $3.71 | $3.61 | $3.65 | $3.65 | 75,783,950 |
| 2023-11-06 | $3.54 | $3.67 | $3.52 | $3.64 | $3.64 | 90,035,690 |
| 2023-11-03 | $3.45 | $3.63 | $3.43 | $3.55 | $3.55 | 73,009,820 |
| 2023-11-02 | $3.48 | $3.54 | $3.44 | $3.45 | $3.45 | 53,659,190 |
| 2023-11-01 | $3.54 | $3.58 | $3.48 | $3.48 | $3.48 | 68,871,780 |
| 2023-10-31 | $3.55 | $3.73 | $3.51 | $3.59 | $3.59 | 104,624,440 |
| 2023-10-30 | $3.48 | $3.55 | $3.44 | $3.54 | $3.54 | 74,130,360 |
| 2023-10-27 | $3.55 | $3.55 | $3.37 | $3.47 | $3.47 | 103,043,130 |
| 2023-10-26 | $3.61 | $3.61 | $3.50 | $3.58 | $3.58 | 91,514,680 |
| 2023-10-25 | $3.57 | $3.75 | $3.52 | $3.63 | $3.63 | 111,510,870 |
| 2023-10-24 | $3.54 | $3.67 | $3.47 | $3.62 | $3.62 | 109,737,850 |
| 2023-10-23 | $3.51 | $3.64 | $3.47 | $3.53 | $3.53 | 116,690,590 |
| 2023-10-20 | $3.77 | $3.80 | $3.51 | $3.53 | $3.53 | 196,417,800 |
| 2023-10-19 | $3.64 | $4.10 | $3.64 | $3.84 | $3.84 | 290,338,010 |
| 2023-10-18 | $3.65 | $3.99 | $3.65 | $3.70 | $3.70 | 244,048,540 |
| 2023-10-17 | $3.58 | $3.58 | $3.48 | $3.52 | $3.52 | 74,516,980 |
| 2023-10-16 | $3.56 | $3.60 | $3.49 | $3.58 | $3.58 | 109,540,810 |
| 2023-10-13 | $3.59 | $3.67 | $3.53 | $3.55 | $3.55 | 131,247,530 |
| 2023-10-12 | $3.68 | $3.74 | $3.60 | $3.63 | $3.63 | 127,102,760 |
| 2023-10-11 | $3.71 | $3.81 | $3.66 | $3.68 | $3.68 | 173,871,380 |
| 2023-10-10 | $3.74 | $3.78 | $3.58 | $3.70 | $3.70 | 239,182,740 |
| 2023-10-09 | $3.31 | $3.83 | $3.31 | $3.81 | $3.81 | 385,627,190 |
| 2023-09-28 | $3.13 | $3.22 | $3.13 | $3.19 | $3.19 | 78,530,880 |
| 2023-09-27 | $3.30 | $3.32 | $3.14 | $3.15 | $3.15 | 133,340,840 |
| 2023-09-26 | $3.31 | $3.35 | $3.24 | $3.28 | $3.28 | 187,602,030 |
| 2023-09-25 | $3.28 | $3.59 | $3.20 | $3.40 | $3.40 | 306,698,210 |
| 2023-09-22 | $2.93 | $3.00 | $2.91 | $2.99 | $2.99 | 24,196,400 |
| 2023-09-21 | $2.90 | $2.97 | $2.88 | $2.93 | $2.93 | 21,612,350 |
| 2023-09-20 | $2.91 | $2.95 | $2.89 | $2.90 | $2.90 | 17,739,760 |
| 2023-09-19 | $2.98 | $2.98 | $2.92 | $2.92 | $2.92 | 27,925,860 |
| 2023-09-18 | $2.99 | $3.02 | $2.97 | $2.99 | $2.99 | 17,835,330 |
| 2023-09-15 | $3.02 | $3.03 | $2.98 | $3.00 | $3.00 | 24,011,120 |
| 2023-09-14 | $3.07 | $3.07 | $3.00 | $3.03 | $3.03 | 25,751,200 |
| 2023-09-13 | $3.11 | $3.12 | $3.04 | $3.07 | $3.07 | 31,380,670 |
| 2023-09-12 | $3.13 | $3.15 | $3.11 | $3.13 | $3.13 | 25,179,480 |
| 2023-09-11 | $3.14 | $3.17 | $3.09 | $3.15 | $3.15 | 42,144,730 |
| 2023-09-08 | $3.08 | $3.18 | $3.03 | $3.15 | $3.15 | 49,275,050 |
| 2023-09-07 | $3.11 | $3.14 | $3.06 | $3.07 | $3.07 | 38,855,730 |
| 2023-09-06 | $3.01 | $3.14 | $2.98 | $3.12 | $3.12 | 60,333,800 |
| 2023-09-05 | $3.00 | $3.06 | $2.98 | $3.02 | $3.02 | 30,134,820 |
| 2023-09-04 | $2.98 | $3.01 | $2.94 | $3.00 | $3.00 | 20,481,860 |
| 2023-09-01 | $3.00 | $3.00 | $2.94 | $2.97 | $2.97 | 17,813,970 |
| 2023-08-31 | $3.01 | $3.02 | $2.98 | $3.00 | $3.00 | 22,187,990 |
| 2023-08-30 | $3.01 | $3.04 | $2.99 | $3.02 | $3.02 | 26,899,930 |
| 2023-08-29 | $2.91 | $3.01 | $2.91 | $3.00 | $3.00 | 28,319,610 |
| 2023-08-28 | $2.98 | $3.04 | $2.91 | $2.92 | $2.92 | 39,444,610 |
| 2023-08-25 | $2.95 | $2.97 | $2.85 | $2.86 | $2.86 | 33,103,300 |
| 2023-08-24 | $3.00 | $3.03 | $2.95 | $2.97 | $2.97 | 21,885,600 |
| 2023-08-23 | $3.01 | $3.05 | $2.99 | $2.99 | $2.99 | 24,710,100 |
| 2023-08-22 | $2.99 | $3.05 | $2.93 | $3.02 | $3.02 | 29,274,480 |
| 2023-08-21 | $2.98 | $3.04 | $2.95 | $2.95 | $2.95 | 23,453,300 |
| 2023-08-18 | $3.07 | $3.09 | $2.98 | $2.98 | $2.98 | 24,043,890 |
| 2023-08-17 | $3.03 | $3.08 | $2.98 | $3.07 | $3.07 | 22,473,740 |
| 2023-08-16 | $3.05 | $3.11 | $3.00 | $3.04 | $3.04 | 22,005,370 |
| 2023-08-15 | $3.09 | $3.10 | $3.02 | $3.05 | $3.05 | 18,613,980 |
| 2023-08-14 | $3.04 | $3.11 | $3.04 | $3.10 | $3.10 | 20,288,580 |
| 2023-08-11 | $3.15 | $3.16 | $3.07 | $3.07 | $3.07 | 22,744,780 |
| 2023-08-10 | $3.13 | $3.17 | $3.12 | $3.15 | $3.15 | 20,898,560 |
| 2023-08-09 | $3.13 | $3.20 | $3.12 | $3.14 | $3.14 | 29,854,540 |
| 2023-08-08 | $3.15 | $3.17 | $3.12 | $3.14 | $3.14 | 24,923,550 |
| 2023-08-07 | $3.16 | $3.21 | $3.13 | $3.15 | $3.15 | 39,696,580 |
| 2023-08-04 | $3.09 | $3.19 | $3.08 | $3.17 | $3.17 | 54,053,820 |
| 2023-08-03 | $3.15 | $3.15 | $3.07 | $3.09 | $3.09 | 24,458,810 |
| 2023-08-02 | $3.12 | $3.14 | $3.10 | $3.12 | $3.12 | 29,397,020 |
| 2023-08-01 | $3.21 | $3.21 | $3.11 | $3.14 | $3.14 | 52,259,060 |
| 2023-07-31 | $3.02 | $3.23 | $3.00 | $3.20 | $3.20 | 124,872,470 |
| 2023-07-28 | $2.94 | $3.02 | $2.93 | $3.00 | $3.00 | 27,145,410 |
| 2023-07-27 | $2.96 | $2.99 | $2.94 | $2.94 | $2.94 | 18,520,810 |
| 2023-07-26 | $2.96 | $2.97 | $2.93 | $2.94 | $2.94 | 18,843,200 |
| 2023-07-25 | $2.92 | $2.98 | $2.91 | $2.97 | $2.97 | 29,144,810 |
| 2023-07-24 | $2.90 | $2.94 | $2.88 | $2.90 | $2.90 | 18,671,570 |
| 2023-07-21 | $2.92 | $2.95 | $2.90 | $2.90 | $2.90 | 22,216,120 |
| 2023-07-20 | $2.98 | $2.98 | $2.92 | $2.93 | $2.93 | 23,954,420 |
| 2023-07-19 | $2.98 | $3.00 | $2.96 | $2.98 | $2.98 | 18,848,300 |
| 2023-07-18 | $3.02 | $3.03 | $2.96 | $2.99 | $2.99 | 27,166,590 |
| 2023-07-17 | $3.03 | $3.05 | $3.00 | $3.02 | $3.02 | 19,568,050 |
| 2023-07-14 | $2.99 | $3.08 | $2.98 | $3.03 | $3.03 | 30,673,650 |
| 2023-07-13 | $2.99 | $3.01 | $2.96 | $2.99 | $2.99 | 34,477,020 |
| 2023-07-12 | $3.12 | $3.12 | $2.99 | $2.99 | $2.99 | 47,782,360 |
| 2023-07-11 | $3.07 | $3.13 | $3.06 | $3.10 | $3.10 | 22,360,750 |
| 2023-07-10 | $3.10 | $3.11 | $3.05 | $3.07 | $3.07 | 22,376,770 |
| 2023-07-07 | $3.15 | $3.16 | $3.07 | $3.08 | $3.08 | 36,579,080 |
| 2023-07-06 | $3.16 | $3.22 | $3.15 | $3.16 | $3.16 | 25,830,580 |
| 2023-07-05 | $3.22 | $3.27 | $3.16 | $3.18 | $3.18 | 37,523,100 |
| 2023-07-04 | $3.23 | $3.26 | $3.20 | $3.23 | $3.23 | 32,128,080 |
| 2023-07-03 | $3.27 | $3.30 | $3.17 | $3.24 | $3.24 | 57,660,940 |
| 2023-06-30 | $3.15 | $3.32 | $3.12 | $3.31 | $3.31 | 74,321,860 |
| 2023-06-29 | $3.13 | $3.21 | $3.11 | $3.17 | $3.17 | 41,765,950 |
| 2023-06-28 | $3.21 | $3.22 | $3.01 | $3.14 | $3.14 | 69,705,180 |
| 2023-06-27 | $3.18 | $3.25 | $3.15 | $3.23 | $3.23 | 51,142,780 |
| 2023-06-26 | $3.32 | $3.35 | $3.15 | $3.18 | $3.18 | 95,025,190 |
| 2023-06-21 | $3.32 | $3.50 | $3.20 | $3.42 | $3.42 | 147,844,150 |
| 2023-06-20 | $3.23 | $3.37 | $3.20 | $3.35 | $3.35 | 85,839,670 |
| 2023-06-19 | $3.22 | $3.27 | $3.21 | $3.24 | $3.24 | 26,165,800 |
| 2023-06-16 | $3.16 | $3.23 | $3.12 | $3.22 | $3.22 | 31,203,570 |
| 2023-06-15 | $3.16 | $3.19 | $3.14 | $3.16 | $3.16 | 25,936,360 |
| 2023-06-14 | $3.19 | $3.20 | $3.14 | $3.16 | $3.16 | 22,438,310 |
| 2023-06-13 | $3.17 | $3.21 | $3.14 | $3.20 | $3.20 | 26,027,730 |
| 2023-06-12 | $3.19 | $3.20 | $3.15 | $3.17 | $3.17 | 20,725,930 |
| 2023-06-09 | $3.11 | $3.20 | $3.10 | $3.20 | $3.20 | 26,262,520 |
| 2023-06-08 | $3.16 | $3.16 | $3.08 | $3.12 | $3.12 | 16,419,280 |
| 2023-06-07 | $3.11 | $3.16 | $3.07 | $3.14 | $3.14 | 17,501,410 |
| 2023-06-06 | $3.17 | $3.20 | $3.09 | $3.11 | $3.11 | 20,968,030 |
| 2023-06-05 | $3.16 | $3.21 | $3.13 | $3.17 | $3.17 | 21,657,350 |
| 2023-06-02 | $3.14 | $3.17 | $3.13 | $3.15 | $3.15 | 23,929,850 |
| 2023-06-01 | $3.11 | $3.19 | $3.10 | $3.15 | $3.15 | 33,170,430 |
| 2023-05-31 | $3.06 | $3.14 | $3.06 | $3.13 | $3.13 | 30,798,870 |
| 2023-05-30 | $2.99 | $3.08 | $2.96 | $3.08 | $3.08 | 23,465,380 |
| 2023-05-29 | $3.05 | $3.08 | $3.00 | $3.01 | $3.01 | 22,550,470 |
| 2023-05-26 | $2.96 | $3.04 | $2.95 | $3.03 | $3.03 | 22,002,440 |
| 2023-05-25 | $3.00 | $3.04 | $2.91 | $2.97 | $2.97 | 29,074,770 |
| 2023-05-24 | $2.98 | $3.05 | $2.96 | $3.00 | $3.00 | 24,827,790 |
| 2023-05-23 | $3.08 | $3.09 | $2.98 | $2.99 | $2.99 | 23,711,410 |
| 2023-05-22 | $3.11 | $3.14 | $3.06 | $3.08 | $3.08 | 19,830,960 |
| 2023-05-19 | $3.13 | $3.18 | $3.10 | $3.12 | $3.12 | 21,929,240 |
| 2023-05-18 | $3.01 | $3.18 | $3.00 | $3.15 | $3.15 | 44,296,630 |
| 2023-05-17 | $2.96 | $3.01 | $2.95 | $3.00 | $3.00 | 17,368,980 |
| 2023-05-16 | $3.04 | $3.04 | $2.96 | $2.97 | $2.97 | 22,409,650 |
| 2023-05-15 | $3.07 | $3.07 | $2.98 | $3.04 | $3.04 | 22,975,630 |
| 2023-05-12 | $3.16 | $3.17 | $3.06 | $3.07 | $3.07 | 23,721,110 |
| 2023-05-11 | $3.15 | $3.19 | $3.13 | $3.16 | $3.16 | 19,017,370 |
| 2023-05-10 | $3.16 | $3.20 | $3.12 | $3.15 | $3.15 | 23,583,530 |
| 2023-05-09 | $3.21 | $3.22 | $3.13 | $3.14 | $3.14 | 29,045,610 |
| 2023-05-08 | $3.17 | $3.24 | $3.13 | $3.22 | $3.22 | 34,434,200 |
| 2023-05-05 | $3.17 | $3.18 | $3.09 | $3.14 | $3.14 | 25,265,140 |
| 2023-05-04 | $3.12 | $3.19 | $3.09 | $3.18 | $3.18 | 34,634,090 |
| 2023-05-03 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-05-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-04-28 | $2.96 | $3.18 | $2.95 | $3.15 | $3.15 | 45,355,660 |
| 2023-04-27 | $3.02 | $3.05 | $2.95 | $2.97 | $2.97 | 32,096,320 |
| 2023-04-26 | $3.04 | $3.12 | $3.01 | $3.02 | $3.02 | 31,226,340 |
| 2023-04-25 | $3.16 | $3.18 | $3.01 | $3.06 | $3.06 | 38,401,510 |
| 2023-04-24 | $3.14 | $3.21 | $3.14 | $3.17 | $3.17 | 33,509,950 |
| 2023-04-21 | $3.34 | $3.35 | $3.15 | $3.16 | $3.16 | 59,811,510 |
| 2023-04-20 | $3.33 | $3.39 | $3.30 | $3.33 | $3.33 | 35,957,510 |
| 2023-04-19 | $3.31 | $3.41 | $3.30 | $3.33 | $3.33 | 44,850,860 |
| 2023-04-18 | $3.36 | $3.37 | $3.27 | $3.31 | $3.31 | 41,599,640 |
| 2023-04-17 | $3.49 | $3.49 | $3.32 | $3.35 | $3.35 | 78,367,680 |
| 2023-04-14 | $3.56 | $3.63 | $3.49 | $3.52 | $3.52 | 52,945,900 |
| 2023-04-13 | $3.61 | $3.63 | $3.51 | $3.56 | $3.56 | 72,274,470 |
| 2023-04-12 | $3.44 | $3.67 | $3.43 | $3.62 | $3.62 | 121,798,090 |
| 2023-04-11 | $3.31 | $3.47 | $3.28 | $3.42 | $3.42 | 56,288,000 |
| 2023-04-10 | $3.54 | $3.58 | $3.33 | $3.34 | $3.34 | 79,322,110 |
| 2023-04-07 | $3.33 | $3.57 | $3.27 | $3.51 | $3.51 | 90,608,560 |
| 2023-04-06 | $3.36 | $3.36 | $3.30 | $3.32 | $3.32 | 37,353,570 |
| 2023-04-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2023-04-04 | $3.44 | $3.45 | $3.35 | $3.39 | $3.39 | 41,076,720 |
| 2023-04-03 | $3.36 | $3.44 | $3.35 | $3.44 | $3.44 | 46,537,180 |
| 2023-03-31 | $3.27 | $3.38 | $3.22 | $3.37 | $3.37 | 43,535,560 |
| 2023-03-30 | $3.35 | $3.36 | $3.26 | $3.29 | $3.29 | 35,048,280 |
| 2023-03-29 | $3.37 | $3.41 | $3.31 | $3.36 | $3.36 | 41,721,000 |
| 2023-03-28 | $3.43 | $3.43 | $3.34 | $3.36 | $3.36 | 42,345,020 |
| 2023-03-27 | $3.44 | $3.48 | $3.36 | $3.45 | $3.45 | 54,487,170 |
| 2023-03-24 | $3.37 | $3.48 | $3.34 | $3.44 | $3.44 | 63,429,020 |
| 2023-03-23 | $3.34 | $3.39 | $3.33 | $3.37 | $3.37 | 38,540,840 |
| 2023-03-22 | $3.30 | $3.38 | $3.28 | $3.38 | $3.38 | 59,788,710 |
| 2023-03-21 | $3.27 | $3.32 | $3.24 | $3.32 | $3.32 | 40,571,080 |
| 2023-03-20 | $3.26 | $3.31 | $3.23 | $3.26 | $3.26 | 42,959,500 |
| 2023-03-17 | $3.14 | $3.33 | $3.14 | $3.28 | $3.28 | 62,238,470 |
| 2023-03-16 | $3.14 | $3.17 | $3.11 | $3.12 | $3.12 | 20,076,660 |
| 2023-03-15 | $3.23 | $3.24 | $3.15 | $3.17 | $3.17 | 22,944,800 |
| 2023-03-14 | $3.23 | $3.25 | $3.16 | $3.21 | $3.21 | 27,491,330 |
| 2023-03-13 | $3.23 | $3.27 | $3.18 | $3.26 | $3.26 | 28,474,420 |
| 2023-03-10 | $3.23 | $3.28 | $3.23 | $3.24 | $3.24 | 29,965,120 |
| 2023-03-09 | $3.24 | $3.27 | $3.17 | $3.27 | $3.27 | 33,834,710 |
| 2023-03-08 | $3.12 | $3.23 | $3.12 | $3.22 | $3.22 | 27,340,420 |
| 2023-03-07 | $3.24 | $3.26 | $3.12 | $3.14 | $3.14 | 41,117,000 |
| 2023-03-06 | $3.27 | $3.32 | $3.24 | $3.26 | $3.26 | 38,336,310 |
| 2023-03-03 | $3.28 | $3.33 | $3.24 | $3.27 | $3.27 | 37,652,190 |
| 2023-03-02 | $3.28 | $3.40 | $3.27 | $3.32 | $3.32 | 55,737,340 |
| 2023-03-01 | $3.25 | $3.35 | $3.22 | $3.34 | $3.34 | 85,780,120 |
| 2023-02-28 | $3.28 | $3.37 | $3.19 | $3.23 | $3.23 | 95,964,240 |
| 2023-02-27 | $3.08 | $3.20 | $3.06 | $3.11 | $3.11 | 48,634,670 |
| 2023-02-24 | $3.07 | $3.11 | $3.06 | $3.09 | $3.09 | 19,613,150 |
| 2023-02-23 | $3.11 | $3.12 | $3.04 | $3.07 | $3.07 | 26,088,360 |
| 2023-02-22 | $3.11 | $3.13 | $3.06 | $3.11 | $3.11 | 22,348,180 |
| 2023-02-21 | $3.10 | $3.17 | $3.09 | $3.13 | $3.13 | 24,676,450 |
| 2023-02-20 | $3.08 | $3.13 | $3.05 | $3.10 | $3.10 | 26,871,140 |
| 2023-02-17 | $3.12 | $3.17 | $3.08 | $3.11 | $3.11 | 35,720,590 |
| 2023-02-16 | $3.20 | $3.25 | $3.10 | $3.13 | $3.13 | 52,528,230 |
| 2023-02-15 | $3.16 | $3.23 | $3.15 | $3.21 | $3.21 | 38,390,090 |
| 2023-02-14 | $3.23 | $3.24 | $3.15 | $3.16 | $3.16 | 40,310,530 |
| 2023-02-13 | $3.29 | $3.31 | $3.15 | $3.21 | $3.21 | 87,237,080 |
| 2023-02-10 | $3.16 | $3.45 | $3.15 | $3.34 | $3.34 | 128,892,650 |
| 2023-02-09 | $3.10 | $3.17 | $3.06 | $3.16 | $3.16 | 30,160,100 |
| 2023-02-08 | $3.16 | $3.17 | $3.09 | $3.10 | $3.10 | 31,756,920 |
| 2023-02-07 | $3.13 | $3.19 | $3.11 | $3.17 | $3.17 | 31,870,560 |
| 2023-02-06 | $3.10 | $3.18 | $3.09 | $3.15 | $3.15 | 36,767,490 |
| 2023-02-03 | $3.08 | $3.12 | $3.05 | $3.11 | $3.11 | 28,214,400 |
| 2023-02-02 | $3.10 | $3.15 | $3.06 | $3.08 | $3.08 | 37,949,860 |
| 2023-02-01 | $3.00 | $3.11 | $2.98 | $3.11 | $3.11 | 39,244,460 |
| 2023-01-31 | $2.99 | $3.01 | $2.96 | $3.00 | $3.00 | 25,907,700 |
| 2023-01-30 | $2.97 | $3.05 | $2.95 | $3.02 | $3.02 | 36,322,890 |
| 2023-01-20 | $2.89 | $2.94 | $2.88 | $2.94 | $2.94 | 22,687,970 |
| 2023-01-19 | $2.82 | $2.93 | $2.80 | $2.90 | $2.90 | 30,699,300 |
| 2023-01-18 | $2.75 | $2.84 | $2.75 | $2.83 | $2.83 | 23,309,190 |
| 2023-01-17 | $2.81 | $2.81 | $2.75 | $2.76 | $2.76 | 10,868,100 |
| 2023-01-16 | $2.76 | $2.82 | $2.75 | $2.79 | $2.79 | 17,083,070 |
| 2023-01-13 | $2.77 | $2.77 | $2.72 | $2.75 | $2.75 | 10,443,530 |
| 2023-01-12 | $2.75 | $2.78 | $2.72 | $2.76 | $2.76 | 15,214,220 |
| 2023-01-11 | $2.81 | $2.81 | $2.73 | $2.74 | $2.74 | 14,840,010 |
| 2023-01-10 | $2.83 | $2.83 | $2.77 | $2.80 | $2.80 | 11,756,320 |
| 2023-01-09 | $2.81 | $2.84 | $2.78 | $2.82 | $2.82 | 11,219,610 |
| 2023-01-06 | $2.83 | $2.84 | $2.79 | $2.79 | $2.79 | 13,455,670 |
| 2023-01-05 | $2.86 | $2.87 | $2.83 | $2.83 | $2.83 | 13,179,080 |
| 2023-01-04 | $2.85 | $2.87 | $2.83 | $2.86 | $2.86 | 17,902,930 |
| 2023-01-03 | $2.75 | $2.85 | $2.74 | $2.85 | $2.85 | 22,556,470 |
| 2023-01-02 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2022-12-30 | $2.71 | $2.77 | $2.70 | $2.76 | $2.76 | 17,166,850 |
| 2022-12-29 | $2.71 | $2.74 | $2.70 | $2.70 | $2.70 | 14,831,620 |
| 2022-12-28 | $2.76 | $2.77 | $2.70 | $2.71 | $2.71 | 13,303,070 |
| 2022-12-27 | $2.79 | $2.80 | $2.75 | $2.76 | $2.76 | 12,196,080 |
| 2022-12-26 | $2.75 | $2.79 | $2.73 | $2.77 | $2.77 | 10,005,810 |
| 2022-12-23 | $2.70 | $2.78 | $2.69 | $2.74 | $2.74 | 16,394,020 |
| 2022-12-22 | $2.78 | $2.79 | $2.70 | $2.71 | $2.71 | 17,589,480 |
| 2022-12-21 | $2.77 | $2.79 | $2.73 | $2.76 | $2.76 | 11,792,960 |
| 2022-12-20 | $2.78 | $2.82 | $2.76 | $2.78 | $2.78 | 14,162,010 |
| 2022-12-19 | $2.88 | $2.89 | $2.77 | $2.78 | $2.78 | 18,031,920 |
| 2022-12-16 | $2.94 | $2.94 | $2.87 | $2.87 | $2.87 | 20,425,440 |
| 2022-12-15 | $2.96 | $2.99 | $2.94 | $2.95 | $2.95 | 17,056,260 |
| 2022-12-14 | $2.93 | $3.01 | $2.90 | $2.98 | $2.98 | 26,308,370 |
| 2022-12-13 | $2.96 | $2.98 | $2.92 | $2.93 | $2.93 | 14,759,000 |
| 2022-12-12 | $2.95 | $2.98 | $2.95 | $2.96 | $2.96 | 15,953,740 |
| 2022-12-09 | $3.00 | $3.01 | $2.95 | $2.96 | $2.96 | 25,444,690 |
| 2022-12-08 | $3.06 | $3.06 | $3.00 | $3.01 | $3.01 | 21,356,320 |
| 2022-12-07 | $3.07 | $3.08 | $3.04 | $3.04 | $3.04 | 18,049,020 |
| 2022-12-06 | $3.10 | $3.12 | $3.05 | $3.07 | $3.07 | 22,188,210 |
| 2022-12-05 | $3.08 | $3.12 | $3.07 | $3.11 | $3.11 | 26,368,890 |
| 2022-12-01 | $3.01 | $3.07 | $3.01 | $3.06 | $3.06 | 22,976,120 |
| 2022-11-30 | $3.03 | $3.04 | $2.99 | $3.00 | $3.00 | 17,816,560 |
| 2022-11-29 | $2.98 | $3.05 | $2.96 | $3.03 | $3.03 | 22,284,290 |
| 2022-11-28 | $2.97 | $2.99 | $2.93 | $2.96 | $2.96 | 18,827,890 |
| 2022-11-25 | $3.04 | $3.05 | $2.99 | $3.00 | $3.00 | 22,720,240 |
| 2022-11-24 | $3.07 | $3.09 | $3.04 | $3.04 | $3.04 | 21,490,890 |
| 2022-11-23 | $3.13 | $3.14 | $3.03 | $3.07 | $3.07 | 29,492,450 |
| 2022-11-22 | $3.20 | $3.23 | $3.12 | $3.13 | $3.13 | 28,704,340 |
| 2022-11-21 | $3.28 | $3.28 | $3.15 | $3.20 | $3.20 | 38,435,570 |
| 2022-11-18 | $3.30 | $3.38 | $3.27 | $3.28 | $3.28 | 41,339,150 |
| 2022-11-17 | $3.28 | $3.32 | $3.22 | $3.31 | $3.31 | 36,112,640 |
| 2022-11-16 | $3.27 | $3.31 | $3.24 | $3.26 | $3.26 | 28,832,190 |
| 2022-11-15 | $3.23 | $3.28 | $3.20 | $3.27 | $3.27 | 36,721,620 |
| 2022-11-14 | $3.26 | $3.26 | $3.20 | $3.22 | $3.22 | 27,751,640 |
| 2022-11-11 | $3.31 | $3.35 | $3.25 | $3.25 | $3.25 | 36,290,080 |
| 2022-11-10 | $3.23 | $3.29 | $3.21 | $3.27 | $3.27 | 33,630,200 |
| 2022-11-09 | $3.30 | $3.33 | $3.22 | $3.23 | $3.23 | 27,117,210 |
| 2022-11-08 | $3.22 | $3.29 | $3.19 | $3.27 | $3.27 | 41,830,350 |
| 2022-11-07 | $3.16 | $3.29 | $3.14 | $3.24 | $3.24 | 52,334,900 |
| 2022-11-04 | $3.13 | $3.19 | $3.09 | $3.17 | $3.17 | 51,387,500 |
| 2022-11-03 | $3.13 | $3.28 | $3.07 | $3.18 | $3.18 | 56,377,320 |
| 2022-11-02 | $3.18 | $3.20 | $3.14 | $3.17 | $3.17 | 27,082,720 |
| 2022-11-01 | $3.16 | $3.20 | $3.11 | $3.17 | $3.17 | 26,557,550 |
| 2022-10-31 | $3.05 | $3.23 | $3.05 | $3.17 | $3.17 | 26,724,620 |
| 2022-10-28 | $3.22 | $3.23 | $3.04 | $3.05 | $3.05 | 22,345,670 |
| 2022-10-27 | $3.20 | $3.29 | $3.18 | $3.23 | $3.23 | 21,527,640 |
| 2022-10-26 | $3.11 | $3.22 | $3.09 | $3.20 | $3.20 | 23,399,900 |
| 2022-10-25 | $3.15 | $3.17 | $3.07 | $3.10 | $3.10 | 20,935,410 |
| 2022-10-24 | $3.21 | $3.26 | $3.10 | $3.14 | $3.14 | 24,023,150 |
| 2022-10-21 | $3.18 | $3.21 | $3.16 | $3.18 | $3.18 | 13,332,480 |
| 2022-10-20 | $3.21 | $3.24 | $3.14 | $3.18 | $3.18 | 20,241,700 |
| 2022-10-19 | $3.23 | $3.25 | $3.18 | $3.19 | $3.19 | 20,192,800 |
| 2022-10-18 | $3.24 | $3.27 | $3.20 | $3.22 | $3.22 | 18,684,620 |
| 2022-10-17 | $3.10 | $3.25 | $3.09 | $3.23 | $3.23 | 25,602,150 |
| 2022-10-14 | $3.08 | $3.18 | $3.08 | $3.13 | $3.13 | 31,225,150 |
| 2022-10-13 | $2.99 | $3.10 | $2.97 | $3.07 | $3.07 | 25,794,650 |
| 2022-10-12 | $2.88 | $3.00 | $2.86 | $3.00 | $3.00 | 17,129,500 |
| 2022-10-11 | $2.91 | $2.92 | $2.85 | $2.89 | $2.89 | 13,490,540 |
| 2022-10-10 | $2.95 | $2.98 | $2.88 | $2.89 | $2.89 | 15,092,040 |
| 2022-09-30 | $2.93 | $3.00 | $2.92 | $2.94 | $2.94 | 13,801,610 |
| 2022-09-29 | $3.01 | $3.07 | $2.93 | $2.95 | $2.95 | 18,996,190 |
| 2022-09-28 | $3.11 | $3.12 | $3.00 | $3.01 | $3.01 | 16,580,110 |
| 2022-09-27 | $3.06 | $3.14 | $3.05 | $3.12 | $3.12 | 20,477,900 |
| 2022-09-26 | $3.10 | $3.12 | $3.05 | $3.06 | $3.06 | 20,724,330 |
| 2022-09-23 | $3.21 | $3.23 | $3.09 | $3.13 | $3.13 | 24,502,910 |
| 2022-09-22 | $3.22 | $3.27 | $3.18 | $3.19 | $3.19 | 25,671,820 |
| 2022-09-21 | $3.23 | $3.27 | $3.15 | $3.24 | $3.24 | 23,212,730 |
| 2022-09-20 | $3.28 | $3.32 | $3.19 | $3.23 | $3.23 | 29,469,320 |
| 2022-09-19 | $3.38 | $3.40 | $3.20 | $3.23 | $3.23 | 27,392,870 |
| 2022-09-16 | $3.47 | $3.54 | $3.35 | $3.36 | $3.36 | 23,998,000 |
| 2022-09-15 | $3.63 | $3.66 | $3.42 | $3.48 | $3.48 | 35,002,160 |
| 2022-09-14 | $3.58 | $3.65 | $3.55 | $3.63 | $3.63 | 28,921,450 |
| 2022-09-13 | $3.61 | $3.72 | $3.60 | $3.62 | $3.62 | 33,626,020 |
| 2022-09-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-09-09 | $3.69 | $3.72 | $3.57 | $3.59 | $3.59 | 31,683,910 |
| 2022-09-08 | $3.50 | $3.82 | $3.44 | $3.69 | $3.69 | 70,226,760 |
| 2022-09-07 | $3.50 | $3.57 | $3.47 | $3.49 | $3.49 | 31,751,500 |
| 2022-09-06 | $3.50 | $3.56 | $3.49 | $3.52 | $3.52 | 31,804,470 |
| 2022-09-05 | $3.62 | $3.66 | $3.48 | $3.50 | $3.50 | 60,046,450 |
| 2022-09-02 | $3.92 | $3.92 | $3.39 | $3.72 | $3.72 | 113,095,330 |
| 2022-09-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-08-31 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-08-25 | $3.68 | $3.92 | $3.68 | $3.88 | $3.88 | 66,162,030 |
| 2022-08-24 | $3.83 | $3.83 | $3.65 | $3.71 | $3.71 | 37,266,800 |
| 2022-08-23 | $3.82 | $3.93 | $3.77 | $3.80 | $3.80 | 30,324,870 |
| 2022-08-22 | $3.79 | $3.85 | $3.73 | $3.81 | $3.81 | 24,774,720 |
| 2022-08-19 | $3.80 | $3.92 | $3.78 | $3.80 | $3.80 | 41,213,450 |
| 2022-08-18 | $3.90 | $3.90 | $3.77 | $3.80 | $3.80 | 45,707,450 |
| 2022-08-17 | $3.92 | $3.93 | $3.86 | $3.90 | $3.90 | 22,409,720 |
| 2022-08-16 | $3.88 | $4.00 | $3.87 | $3.90 | $3.90 | 29,754,670 |
| 2022-08-15 | $3.87 | $3.93 | $3.82 | $3.89 | $3.89 | 30,230,100 |
| 2022-08-12 | $3.88 | $3.95 | $3.85 | $3.88 | $3.88 | 29,880,710 |
| 2022-08-11 | $3.91 | $3.96 | $3.83 | $3.90 | $3.90 | 42,175,010 |
| 2022-08-10 | $3.95 | $3.99 | $3.87 | $3.92 | $3.92 | 36,453,910 |
| 2022-08-09 | $3.82 | $4.04 | $3.78 | $4.00 | $4.00 | 67,635,500 |
| 2022-08-08 | $3.82 | $3.87 | $3.77 | $3.82 | $3.82 | 29,835,230 |
| 2022-08-05 | $3.77 | $3.84 | $3.75 | $3.82 | $3.82 | 34,990,010 |
| 2022-08-04 | $3.77 | $3.83 | $3.70 | $3.78 | $3.78 | 36,947,640 |
| 2022-08-03 | $3.76 | $3.89 | $3.69 | $3.72 | $3.72 | 55,383,730 |
| 2022-08-02 | $3.82 | $3.82 | $3.56 | $3.70 | $3.70 | 68,488,130 |
| 2022-08-01 | $3.85 | $3.87 | $3.75 | $3.81 | $3.81 | 61,118,720 |
| 2022-07-29 | $3.52 | $3.88 | $3.46 | $3.81 | $3.81 | 120,634,350 |
| 2022-07-28 | $3.51 | $3.52 | $3.43 | $3.50 | $3.50 | 33,561,860 |
| 2022-07-27 | $3.45 | $3.51 | $3.42 | $3.44 | $3.44 | 19,572,300 |
| 2022-07-26 | $3.48 | $3.52 | $3.40 | $3.45 | $3.45 | 25,996,320 |
| 2022-07-25 | $3.58 | $3.59 | $3.46 | $3.46 | $3.46 | 24,991,380 |
| 2022-07-22 | $3.54 | $3.60 | $3.50 | $3.54 | $3.54 | 29,422,160 |
| 2022-07-21 | $3.51 | $3.64 | $3.50 | $3.54 | $3.54 | 39,249,340 |
| 2022-07-20 | $3.47 | $3.57 | $3.44 | $3.54 | $3.54 | 37,882,250 |
| 2022-07-19 | $3.45 | $3.49 | $3.39 | $3.45 | $3.45 | 26,553,640 |
| 2022-07-18 | $3.42 | $3.47 | $3.33 | $3.44 | $3.44 | 43,218,850 |
| 2022-07-15 | $3.25 | $3.55 | $3.16 | $3.42 | $3.42 | 55,174,160 |
| 2022-07-14 | $3.26 | $3.28 | $3.20 | $3.24 | $3.24 | 18,689,300 |
| 2022-07-13 | $3.32 | $3.33 | $3.25 | $3.27 | $3.27 | 17,239,330 |
| 2022-07-12 | $3.33 | $3.37 | $3.27 | $3.29 | $3.29 | 21,579,190 |
| 2022-07-11 | $3.38 | $3.39 | $3.27 | $3.32 | $3.32 | 20,806,650 |
| 2022-07-08 | $3.33 | $3.40 | $3.31 | $3.39 | $3.39 | 27,676,940 |
| 2022-07-07 | $3.31 | $3.36 | $3.28 | $3.35 | $3.35 | 16,791,070 |
| 2022-07-06 | $3.29 | $3.35 | $3.22 | $3.30 | $3.30 | 19,992,110 |
| 2022-07-05 | $3.35 | $3.37 | $3.23 | $3.27 | $3.27 | 29,145,830 |
| 2022-07-04 | $3.40 | $3.40 | $3.34 | $3.35 | $3.35 | 22,142,760 |
| 2022-07-01 | $3.43 | $3.44 | $3.38 | $3.39 | $3.39 | 21,155,370 |
| 2022-06-30 | $3.33 | $3.49 | $3.33 | $3.42 | $3.42 | 36,885,250 |
| 2022-06-29 | $3.40 | $3.43 | $3.35 | $3.35 | $3.35 | 27,956,560 |
| 2022-06-28 | $3.37 | $3.42 | $3.31 | $3.40 | $3.40 | 37,377,080 |
| 2022-06-27 | $3.17 | $3.45 | $3.14 | $3.37 | $3.37 | 65,611,790 |
| 2022-06-24 | $3.20 | $3.23 | $3.14 | $3.18 | $3.18 | 20,385,890 |
| 2022-06-23 | $3.13 | $3.19 | $3.12 | $3.19 | $3.19 | 19,110,330 |
| 2022-06-22 | $3.26 | $3.26 | $3.12 | $3.12 | $3.12 | 33,231,690 |
| 2022-06-21 | $3.28 | $3.33 | $3.19 | $3.24 | $3.24 | 56,049,770 |
| 2022-06-20 | $3.02 | $3.25 | $3.00 | $3.23 | $3.23 | 70,678,310 |
| 2022-06-17 | $2.99 | $3.03 | $2.95 | $3.02 | $3.02 | 24,262,010 |
| 2022-06-16 | $3.00 | $3.05 | $2.99 | $3.01 | $3.01 | 21,495,550 |
| 2022-06-15 | $3.05 | $3.07 | $3.01 | $3.01 | $3.01 | 24,944,110 |
| 2022-06-14 | $2.97 | $3.02 | $2.90 | $3.02 | $3.02 | 28,548,110 |
| 2022-06-13 | $2.96 | $3.02 | $2.92 | $3.02 | $3.02 | 25,108,380 |
| 2022-06-10 | $2.97 | $2.99 | $2.93 | $2.96 | $2.96 | 18,467,740 |
| 2022-06-09 | $3.02 | $3.02 | $2.91 | $2.95 | $2.95 | 21,854,530 |
| 2022-06-08 | $3.00 | $3.03 | $2.94 | $3.01 | $3.01 | 28,719,080 |
| 2022-06-07 | $3.05 | $3.06 | $2.98 | $3.00 | $3.00 | 25,122,030 |
| 2022-06-06 | $2.96 | $3.05 | $2.95 | $3.04 | $3.04 | 31,716,160 |
| 2022-06-02 | $2.95 | $2.97 | $2.88 | $2.95 | $2.95 | 24,464,470 |
| 2022-06-01 | $2.88 | $2.95 | $2.86 | $2.94 | $2.94 | 28,650,970 |
| 2022-05-31 | $2.89 | $2.90 | $2.84 | $2.88 | $2.88 | 21,731,340 |
| 2022-05-30 | $2.83 | $2.89 | $2.83 | $2.88 | $2.88 | 24,917,330 |
| 2022-05-27 | $2.85 | $2.88 | $2.81 | $2.84 | $2.84 | 21,657,380 |
| 2022-05-26 | $2.83 | $2.85 | $2.76 | $2.84 | $2.84 | 23,895,530 |
| 2022-05-25 | $2.76 | $2.83 | $2.76 | $2.82 | $2.82 | 21,515,370 |
| 2022-05-24 | $2.93 | $2.94 | $2.75 | $2.76 | $2.76 | 28,994,410 |
| 2022-05-23 | $2.85 | $2.93 | $2.85 | $2.93 | $2.93 | 28,301,620 |
| 2022-05-20 | $2.87 | $2.90 | $2.82 | $2.86 | $2.86 | 28,988,780 |
| 2022-05-19 | $2.80 | $2.88 | $2.76 | $2.88 | $2.88 | 32,145,080 |
| 2022-05-18 | $2.75 | $2.88 | $2.75 | $2.83 | $2.83 | 41,424,820 |
| 2022-05-17 | $2.78 | $2.79 | $2.70 | $2.75 | $2.75 | 20,825,910 |
| 2022-05-16 | $2.79 | $2.84 | $2.76 | $2.79 | $2.79 | 20,091,040 |
| 2022-05-13 | $2.80 | $2.83 | $2.75 | $2.80 | $2.80 | 17,046,280 |
| 2022-05-12 | $2.75 | $2.82 | $2.73 | $2.79 | $2.79 | 17,368,670 |
| 2022-05-11 | $2.82 | $2.88 | $2.78 | $2.79 | $2.79 | 28,344,160 |
| 2022-05-10 | $2.80 | $2.83 | $2.71 | $2.83 | $2.83 | 19,956,640 |
| 2022-05-09 | $2.77 | $2.86 | $2.76 | $2.81 | $2.81 | 17,123,490 |
| 2022-05-06 | $2.70 | $2.82 | $2.68 | $2.77 | $2.77 | 21,207,010 |
| 2022-05-05 | $2.83 | $2.85 | $2.75 | $2.78 | $2.78 | 26,491,830 |
| 2022-05-04 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-05-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2022-04-29 | $2.66 | $2.82 | $2.66 | $2.79 | $2.79 | 33,912,100 |
| 2022-04-28 | $2.78 | $2.78 | $2.59 | $2.62 | $2.62 | 35,758,810 |
| 2022-04-27 | $2.63 | $2.83 | $2.59 | $2.82 | $2.82 | 41,939,450 |
| 2022-04-26 | $2.97 | $3.01 | $2.82 | $2.84 | $2.84 | 26,725,550 |
| 2022-04-25 | $3.17 | $3.18 | $2.97 | $2.98 | $2.98 | 32,242,060 |
| 2022-04-22 | $3.16 | $3.25 | $3.13 | $3.24 | $3.24 | 22,851,300 |
| 2022-04-21 | $3.27 | $3.32 | $3.18 | $3.19 | $3.19 | 27,630,690 |
| 2022-04-20 | $3.33 | $3.41 | $3.29 | $3.32 | $3.32 | 40,297,600 |
| 2022-04-19 | $3.19 | $3.31 | $3.18 | $3.28 | $3.28 | 26,599,030 |
| 2022-04-18 | $3.18 | $3.26 | $3.09 | $3.22 | $3.22 | 23,421,040 |
| 2022-04-15 | $3.31 | $3.33 | $3.16 | $3.20 | $3.20 | 36,472,330 |
| 2022-04-14 | $3.33 | $3.37 | $3.31 | $3.32 | $3.32 | 21,481,670 |
| 2022-04-13 | $3.44 | $3.44 | $3.30 | $3.31 | $3.31 | 27,814,180 |
| 2022-04-12 | $3.28 | $3.46 | $3.27 | $3.45 | $3.45 | 34,981,640 |
| 2022-04-11 | $3.43 | $3.45 | $3.26 | $3.30 | $3.30 | 39,164,450 |
| 2022-04-08 | $3.50 | $3.51 | $3.36 | $3.40 | $3.40 | 37,659,740 |
| 2022-04-07 | $3.65 | $3.66 | $3.48 | $3.49 | $3.49 | 48,393,190 |
| 2022-04-06 | $3.62 | $3.70 | $3.61 | $3.67 | $3.67 | 62,872,130 |
| 2022-04-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2022-04-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2022-04-01 | $3.55 | $3.69 | $3.47 | $3.64 | $3.64 | 53,303,670 |
| 2022-03-31 | $3.56 | $3.62 | $3.52 | $3.58 | $3.58 | 39,908,820 |
| 2022-03-30 | $3.56 | $3.59 | $3.44 | $3.57 | $3.57 | 48,797,240 |
| 2022-03-29 | $3.59 | $3.65 | $3.55 | $3.59 | $3.59 | 38,847,830 |
| 2022-03-28 | $3.64 | $3.65 | $3.55 | $3.58 | $3.58 | 49,620,630 |
| 2022-03-25 | $3.58 | $3.75 | $3.55 | $3.67 | $3.67 | 97,314,230 |
| 2022-03-24 | $3.52 | $3.61 | $3.49 | $3.59 | $3.59 | 48,169,490 |
| 2022-03-23 | $3.56 | $3.60 | $3.52 | $3.53 | $3.53 | 33,394,840 |
| 2022-03-22 | $3.56 | $3.65 | $3.54 | $3.60 | $3.60 | 41,691,600 |
| 2022-03-21 | $3.56 | $3.60 | $3.51 | $3.56 | $3.56 | 37,865,360 |
| 2022-03-18 | $3.45 | $3.60 | $3.44 | $3.58 | $3.58 | 55,468,860 |
| 2022-03-17 | $3.50 | $3.55 | $3.47 | $3.50 | $3.50 | 46,029,320 |
| 2022-03-16 | $3.35 | $3.52 | $3.26 | $3.49 | $3.49 | 44,304,380 |
| 2022-03-15 | $3.42 | $3.46 | $3.28 | $3.29 | $3.29 | 37,817,920 |
| 2022-03-14 | $3.44 | $3.58 | $3.42 | $3.45 | $3.45 | 48,213,060 |
| 2022-03-11 | $3.32 | $3.50 | $3.27 | $3.49 | $3.49 | 61,987,950 |
| 2022-03-10 | $3.37 | $3.40 | $3.32 | $3.33 | $3.33 | 34,310,310 |
| 2022-03-09 | $3.35 | $3.38 | $3.13 | $3.31 | $3.31 | 43,773,780 |
| 2022-03-08 | $3.46 | $3.48 | $3.32 | $3.34 | $3.34 | 37,605,120 |
| 2022-03-07 | $3.49 | $3.51 | $3.42 | $3.46 | $3.46 | 33,395,610 |
| 2022-03-04 | $3.53 | $3.56 | $3.46 | $3.49 | $3.49 | 40,426,310 |
| 2022-03-03 | $3.62 | $3.64 | $3.53 | $3.55 | $3.55 | 42,967,270 |
| 2022-03-02 | $3.53 | $3.63 | $3.51 | $3.60 | $3.60 | 46,066,460 |
| 2022-03-01 | $3.53 | $3.56 | $3.50 | $3.55 | $3.55 | 35,743,120 |
| 2022-02-28 | $3.54 | $3.59 | $3.45 | $3.51 | $3.51 | 50,018,590 |
| 2022-02-25 | $3.62 | $3.68 | $3.51 | $3.55 | $3.55 | 69,265,230 |
| 2022-02-24 | $3.72 | $3.77 | $3.50 | $3.60 | $3.60 | 92,679,700 |
| 2022-02-23 | $3.66 | $3.79 | $3.62 | $3.77 | $3.77 | 75,015,270 |
| 2022-02-22 | $3.69 | $3.81 | $3.64 | $3.66 | $3.66 | 67,638,430 |
| 2022-02-21 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 113,259,310 |
| 2022-02-18 | $3.48 | $3.58 | $3.47 | $3.58 | $3.58 | 46,084,370 |
| 2022-02-17 | $3.57 | $3.61 | $3.49 | $3.51 | $3.51 | 53,856,220 |
| 2022-02-16 | $3.64 | $3.69 | $3.57 | $3.60 | $3.60 | 51,928,010 |
| 2022-02-15 | $3.61 | $3.66 | $3.55 | $3.60 | $3.60 | 41,540,420 |
| 2022-02-14 | $3.64 | $3.69 | $3.59 | $3.62 | $3.62 | 45,584,340 |
| 2022-02-11 | $3.79 | $3.86 | $3.64 | $3.68 | $3.68 | 63,140,840 |
| 2022-02-10 | $3.90 | $3.92 | $3.76 | $3.82 | $3.82 | 78,275,840 |
| 2022-02-09 | $3.67 | $4.04 | $3.65 | $3.93 | $3.93 | 118,144,150 |
| 2022-02-08 | $3.55 | $3.68 | $3.49 | $3.66 | $3.66 | 47,618,360 |
| 2022-02-07 | $3.71 | $3.71 | $3.52 | $3.57 | $3.57 | 49,171,390 |
| 2022-02-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-02-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-02-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-02-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-01-28 | $3.48 | $3.74 | $3.48 | $3.62 | $3.62 | 69,334,290 |
| 2022-01-27 | $3.79 | $3.80 | $3.45 | $3.46 | $3.46 | 86,659,850 |
| 2022-01-26 | $3.88 | $3.97 | $3.63 | $3.81 | $3.81 | 89,039,070 |
| 2022-01-25 | $4.19 | $4.19 | $3.76 | $3.92 | $3.92 | 137,672,320 |
| 2022-01-24 | $4.19 | $4.31 | $4.10 | $4.13 | $4.13 | 145,052,980 |
| 2022-01-21 | $3.99 | $4.56 | $3.92 | $4.29 | $4.29 | 226,666,390 |
| 2022-01-20 | $4.09 | $4.14 | $3.93 | $4.04 | $4.04 | 90,973,800 |
| 2022-01-19 | $3.91 | $4.12 | $3.91 | $4.10 | $4.10 | 109,345,290 |
| 2022-01-18 | $4.19 | $4.38 | $4.03 | $4.08 | $4.08 | 159,989,870 |
| 2022-01-17 | $3.87 | $4.10 | $3.85 | $4.09 | $4.09 | 89,783,530 |
| 2022-01-14 | $3.88 | $3.95 | $3.81 | $3.84 | $3.84 | 44,344,660 |
| 2022-01-13 | $3.92 | $4.08 | $3.87 | $3.92 | $3.92 | 82,311,320 |
| 2022-01-12 | $3.84 | $3.94 | $3.80 | $3.86 | $3.86 | 55,875,060 |
| 2022-01-11 | $3.91 | $3.92 | $3.76 | $3.79 | $3.79 | 48,737,130 |
| 2022-01-10 | $3.98 | $3.98 | $3.79 | $3.89 | $3.89 | 49,751,100 |
| 2022-01-07 | $4.08 | $4.18 | $3.96 | $3.99 | $3.99 | 56,757,430 |
| 2022-01-06 | $4.05 | $4.15 | $4.03 | $4.10 | $4.10 | 53,252,890 |
| 2022-01-05 | $4.04 | $4.22 | $4.00 | $4.05 | $4.05 | 74,161,840 |
| 2022-01-04 | $3.84 | $4.07 | $3.82 | $4.04 | $4.04 | 81,986,600 |
| 2022-01-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-12-31 | $3.80 | $3.89 | $3.75 | $3.84 | $3.84 | 47,120,540 |
| 2021-12-30 | $3.70 | $3.82 | $3.68 | $3.78 | $3.78 | 38,051,000 |
| 2021-12-29 | $3.72 | $3.73 | $3.65 | $3.70 | $3.70 | 30,236,150 |
| 2021-12-28 | $3.68 | $3.77 | $3.60 | $3.74 | $3.74 | 44,592,990 |
| 2021-12-27 | $3.60 | $3.67 | $3.57 | $3.64 | $3.64 | 29,048,420 |
| 2021-12-24 | $3.76 | $3.76 | $3.58 | $3.60 | $3.60 | 46,920,190 |
| 2021-12-23 | $3.81 | $3.84 | $3.70 | $3.71 | $3.71 | 58,699,850 |
| 2021-12-22 | $3.87 | $3.90 | $3.80 | $3.84 | $3.84 | 67,961,300 |
| 2021-12-21 | $3.70 | $3.93 | $3.69 | $3.91 | $3.91 | 119,526,250 |
| 2021-12-20 | $3.85 | $3.89 | $3.68 | $3.69 | $3.69 | 93,852,610 |
| 2021-12-17 | $4.40 | $4.60 | $3.89 | $3.90 | $3.90 | 190,687,650 |
| 2021-12-16 | $4.02 | $4.22 | $4.01 | $4.11 | $4.11 | 88,652,490 |
| 2021-12-15 | $3.93 | $4.03 | $3.91 | $3.99 | $3.99 | 50,399,160 |
| 2021-12-14 | $3.87 | $3.99 | $3.85 | $3.95 | $3.95 | 49,495,670 |
| 2021-12-13 | $3.76 | $3.88 | $3.70 | $3.86 | $3.86 | 36,093,360 |
| 2021-12-10 | $3.84 | $3.89 | $3.75 | $3.77 | $3.77 | 31,370,630 |
| 2021-12-09 | $3.71 | $4.08 | $3.70 | $3.83 | $3.83 | 63,169,460 |
| 2021-12-08 | $3.66 | $3.82 | $3.63 | $3.72 | $3.72 | 34,025,820 |
| 2021-12-07 | $3.79 | $3.80 | $3.62 | $3.66 | $3.66 | 29,490,080 |
| 2021-12-06 | $3.85 | $3.87 | $3.67 | $3.76 | $3.76 | 41,820,990 |
| 2021-12-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 35,186,100 |
| 2021-12-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 36,473,010 |
| 2021-12-01 | $3.91 | $4.10 | $3.89 | $4.03 | $4.03 | 46,015,410 |
| 2021-11-30 | $3.86 | $4.06 | $3.85 | $3.93 | $3.93 | 59,152,570 |
| 2021-11-29 | $3.86 | $3.89 | $3.80 | $3.83 | $3.83 | 28,321,920 |
| 2021-11-26 | $3.85 | $3.92 | $3.77 | $3.82 | $3.82 | 32,415,660 |
| 2021-11-25 | $3.88 | $3.96 | $3.83 | $3.87 | $3.87 | 35,944,990 |
| 2021-11-24 | $3.86 | $3.91 | $3.78 | $3.86 | $3.86 | 26,455,210 |
| 2021-11-23 | $3.86 | $3.92 | $3.81 | $3.86 | $3.86 | 26,810,080 |
| 2021-11-22 | $3.91 | $3.91 | $3.75 | $3.86 | $3.86 | 31,263,910 |
| 2021-11-19 | $3.84 | $3.90 | $3.78 | $3.89 | $3.89 | 29,509,090 |
| 2021-11-18 | $3.91 | $3.93 | $3.80 | $3.84 | $3.84 | 32,981,620 |
| 2021-11-17 | $3.83 | $3.92 | $3.82 | $3.89 | $3.89 | 33,269,000 |
| 2021-11-16 | $3.85 | $3.99 | $3.82 | $3.84 | $3.84 | 49,929,950 |
| 2021-11-15 | $3.86 | $3.93 | $3.78 | $3.85 | $3.85 | 38,873,330 |
| 2021-11-12 | $3.74 | $3.89 | $3.72 | $3.88 | $3.88 | 52,740,210 |
| 2021-11-11 | $3.66 | $3.76 | $3.63 | $3.73 | $3.73 | 41,026,970 |
| 2021-11-10 | $3.57 | $3.71 | $3.56 | $3.67 | $3.67 | 39,749,630 |
| 2021-11-09 | $3.50 | $3.59 | $3.48 | $3.58 | $3.58 | 30,229,950 |
| 2021-11-08 | $3.42 | $3.54 | $3.42 | $3.50 | $3.50 | 23,225,020 |
| 2021-11-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 29,674,370 |
| 2021-11-04 | $3.37 | $3.40 | $3.33 | $3.37 | $3.37 | 18,488,160 |
| 2021-11-03 | $3.31 | $3.38 | $3.28 | $3.35 | $3.35 | 18,647,810 |
| 2021-11-02 | $3.34 | $3.37 | $3.23 | $3.30 | $3.30 | 15,243,090 |
| 2021-11-01 | $3.30 | $3.39 | $3.30 | $3.34 | $3.34 | 13,073,150 |
| 2021-10-29 | $3.21 | $3.36 | $3.18 | $3.32 | $3.32 | 16,248,260 |
| 2021-10-28 | $3.28 | $3.33 | $3.16 | $3.18 | $3.18 | 11,274,890 |
| 2021-10-27 | $3.40 | $3.43 | $3.27 | $3.27 | $3.27 | 14,462,170 |
| 2021-10-26 | $3.39 | $3.46 | $3.37 | $3.42 | $3.42 | 10,780,560 |
| 2021-10-25 | $3.40 | $3.40 | $3.33 | $3.39 | $3.39 | 9,583,410 |
| 2021-10-22 | $3.40 | $3.44 | $3.39 | $3.40 | $3.40 | 8,834,310 |
| 2021-10-21 | $3.51 | $3.53 | $3.41 | $3.41 | $3.41 | 12,887,520 |
| 2021-10-20 | $3.56 | $3.57 | $3.49 | $3.51 | $3.51 | 14,308,850 |
| 2021-10-19 | $3.51 | $3.59 | $3.49 | $3.53 | $3.53 | 20,108,700 |
| 2021-10-18 | $3.41 | $3.81 | $3.35 | $3.58 | $3.58 | 35,861,630 |
| 2021-10-15 | $3.44 | $3.48 | $3.39 | $3.42 | $3.42 | 11,796,760 |
| 2021-10-14 | $3.42 | $3.46 | $3.40 | $3.42 | $3.42 | 8,204,660 |
| 2021-10-13 | $3.41 | $3.47 | $3.38 | $3.45 | $3.45 | 10,944,700 |
| 2021-10-12 | $3.50 | $3.51 | $3.37 | $3.43 | $3.43 | 13,267,850 |
| 2021-10-11 | $3.51 | $3.54 | $3.47 | $3.51 | $3.51 | 13,136,170 |
| 2021-10-08 | $3.45 | $3.56 | $3.43 | $3.52 | $3.52 | 21,065,290 |
| 2021-10-07 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-10-06 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-09-30 | $3.36 | $3.43 | $3.36 | $3.41 | $3.41 | 11,489,880 |
| 2021-09-29 | $3.45 | $3.46 | $3.33 | $3.35 | $3.35 | 17,892,700 |
| 2021-09-28 | $3.51 | $3.52 | $3.42 | $3.48 | $3.48 | 17,135,950 |
| 2021-09-27 | $3.70 | $3.71 | $3.48 | $3.51 | $3.51 | 23,912,110 |
| 2021-09-24 | $3.77 | $3.81 | $3.67 | $3.67 | $3.67 | 21,969,470 |
| 2021-09-23 | $3.66 | $3.83 | $3.66 | $3.77 | $3.77 | 31,679,870 |
| 2021-09-22 | $3.60 | $3.65 | $3.59 | $3.63 | $3.63 | 13,590,100 |
| 2021-09-21 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2021-09-20 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2021-09-17 | $3.72 | $3.75 | $3.59 | $3.65 | $3.65 | 23,726,390 |
| 2021-09-16 | $3.85 | $3.88 | $3.71 | $3.71 | $3.71 | 29,955,210 |
| 2021-09-15 | $3.77 | $3.92 | $3.72 | $3.86 | $3.86 | 38,372,490 |
| 2021-09-14 | $3.82 | $3.91 | $3.76 | $3.78 | $3.78 | 30,760,550 |
| 2021-09-13 | $3.77 | $3.85 | $3.72 | $3.81 | $3.81 | 22,367,940 |
| 2021-09-10 | $3.91 | $3.91 | $3.77 | $3.78 | $3.78 | 27,264,580 |
| 2021-09-09 | $3.86 | $3.91 | $3.82 | $3.89 | $3.89 | 31,866,220 |
| 2021-09-08 | $3.78 | $3.91 | $3.77 | $3.89 | $3.89 | 39,808,030 |
| 2021-09-07 | $3.77 | $3.78 | $3.72 | $3.77 | $3.77 | 20,549,400 |
| 2021-09-06 | $3.74 | $3.78 | $3.69 | $3.77 | $3.77 | 23,810,070 |
| 2021-09-03 | $3.73 | $3.86 | $3.72 | $3.75 | $3.75 | 32,573,110 |
| 2021-09-02 | $3.61 | $3.78 | $3.57 | $3.71 | $3.71 | 28,817,130 |
| 2021-09-01 | $3.57 | $3.62 | $3.53 | $3.62 | $3.62 | 19,578,020 |
| 2021-08-31 | $3.66 | $3.67 | $3.52 | $3.57 | $3.57 | 22,981,120 |
| 2021-08-30 | $3.57 | $3.71 | $3.57 | $3.65 | $3.65 | 25,231,280 |
| 2021-08-27 | $3.60 | $3.63 | $3.51 | $3.57 | $3.57 | 30,172,490 |
| 2021-08-26 | $3.69 | $3.73 | $3.63 | $3.63 | $3.63 | 26,141,060 |
| 2021-08-25 | $3.83 | $3.84 | $3.72 | $3.73 | $3.73 | 29,100,610 |
| 2021-08-24 | $3.92 | $3.93 | $3.81 | $3.82 | $3.82 | 30,879,120 |
| 2021-08-23 | $3.81 | $3.93 | $3.80 | $3.92 | $3.92 | 29,891,260 |
| 2021-08-20 | $3.78 | $3.85 | $3.71 | $3.78 | $3.78 | 20,530,320 |
| 2021-08-19 | $3.83 | $3.90 | $3.80 | $3.80 | $3.80 | 22,128,060 |
| 2021-08-18 | $3.78 | $3.88 | $3.76 | $3.88 | $3.88 | 25,028,530 |
| 2021-08-17 | $3.92 | $3.95 | $3.76 | $3.78 | $3.78 | 36,448,290 |
| 2021-08-16 | $4.05 | $4.07 | $3.88 | $3.92 | $3.92 | 41,180,870 |
| 2021-08-13 | $4.12 | $4.19 | $4.00 | $4.03 | $4.03 | 67,523,960 |
| 2021-08-12 | $3.93 | $4.40 | $3.90 | $4.15 | $4.15 | 99,953,410 |
| 2021-08-11 | $3.84 | $3.96 | $3.80 | $3.92 | $3.92 | 42,823,530 |
| 2021-08-10 | $3.76 | $3.88 | $3.71 | $3.83 | $3.83 | 32,419,340 |
| 2021-08-09 | $3.72 | $3.78 | $3.68 | $3.76 | $3.76 | 20,642,860 |
| 2021-08-06 | $3.83 | $3.85 | $3.73 | $3.75 | $3.75 | 33,821,770 |
| 2021-08-05 | $3.83 | $3.94 | $3.73 | $3.83 | $3.83 | 43,659,820 |
| 2021-08-04 | $3.85 | $3.87 | $3.78 | $3.86 | $3.86 | 39,078,110 |
| 2021-08-03 | $3.80 | $4.01 | $3.80 | $3.92 | $3.92 | 52,922,620 |
| 2021-08-02 | $3.88 | $3.88 | $3.77 | $3.86 | $3.86 | 29,905,610 |
| 2021-07-30 | $3.83 | $3.89 | $3.72 | $3.86 | $3.86 | 33,252,140 |
| 2021-07-29 | $3.60 | $3.84 | $3.60 | $3.78 | $3.78 | 41,334,560 |
| 2021-07-28 | $3.79 | $3.81 | $3.53 | $3.56 | $3.56 | 38,375,550 |
| 2021-07-27 | $3.90 | $3.94 | $3.79 | $3.80 | $3.80 | 34,447,560 |
| 2021-07-26 | $4.00 | $4.00 | $3.80 | $3.86 | $3.86 | 45,539,470 |
| 2021-07-23 | $4.20 | $4.21 | $3.95 | $3.98 | $3.98 | 71,543,030 |
| 2021-07-22 | $4.14 | $4.30 | $4.08 | $4.23 | $4.23 | 59,753,450 |
| 2021-07-21 | $4.08 | $4.25 | $4.06 | $4.14 | $4.14 | 49,287,210 |
| 2021-07-20 | $4.05 | $4.12 | $4.01 | $4.10 | $4.10 | 33,253,090 |
| 2021-07-19 | $4.08 | $4.16 | $3.93 | $4.09 | $4.09 | 46,387,390 |
| 2021-07-16 | $3.95 | $4.23 | $3.95 | $4.04 | $4.04 | 66,681,310 |
| 2021-07-15 | $4.05 | $4.16 | $3.96 | $3.98 | $3.98 | 87,611,040 |
| 2021-07-14 | $4.57 | $4.58 | $4.33 | $4.36 | $4.36 | 78,304,790 |
| 2021-07-13 | $4.45 | $4.67 | $4.39 | $4.57 | $4.57 | 106,340,830 |
| 2021-07-12 | $4.08 | $4.56 | $4.07 | $4.45 | $4.45 | 109,401,780 |
| 2021-07-09 | $4.18 | $4.19 | $4.03 | $4.06 | $4.06 | 45,403,230 |
| 2021-07-08 | $4.12 | $4.22 | $4.05 | $4.18 | $4.18 | 53,253,650 |
| 2021-07-07 | $4.17 | $4.18 | $4.06 | $4.12 | $4.12 | 41,738,970 |
| 2021-07-06 | $4.23 | $4.26 | $4.13 | $4.19 | $4.19 | 54,151,800 |
| 2021-07-05 | $4.01 | $4.32 | $4.01 | $4.27 | $4.27 | 81,115,590 |
| 2021-07-02 | $3.93 | $4.01 | $3.91 | $3.96 | $3.96 | 46,881,530 |
| 2021-07-01 | $4.26 | $4.29 | $3.91 | $3.91 | $3.91 | 78,908,260 |
| 2021-06-30 | $4.19 | $4.36 | $4.17 | $4.26 | $4.26 | 63,118,160 |
| 2021-06-29 | $4.29 | $4.41 | $4.13 | $4.18 | $4.18 | 71,753,550 |
| 2021-06-28 | $4.45 | $4.48 | $4.23 | $4.29 | $4.29 | 88,846,210 |
| 2021-06-25 | $4.80 | $4.91 | $4.47 | $4.50 | $4.50 | 146,741,890 |
| 2021-06-24 | $4.45 | $5.13 | $4.37 | $4.91 | $4.91 | 210,272,660 |
| 2021-06-23 | $4.54 | $4.54 | $4.36 | $4.40 | $4.40 | 120,950,910 |
| 2021-06-22 | $4.85 | $4.85 | $4.56 | $4.60 | $4.60 | 106,917,310 |
| 2021-06-21 | $4.57 | $5.06 | $4.51 | $4.78 | $4.78 | 153,206,540 |
| 2021-06-18 | $4.26 | $4.99 | $4.22 | $4.66 | $4.66 | 173,579,830 |
| 2021-06-17 | $4.26 | $4.39 | $4.13 | $4.34 | $4.34 | 132,016,640 |
| 2021-06-16 | $4.02 | $4.76 | $3.95 | $4.33 | $4.33 | 171,626,430 |
| 2021-06-15 | $4.03 | $4.24 | $3.83 | $4.07 | $4.07 | 125,943,260 |
| 2021-06-14 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-06-11 | $3.73 | $4.05 | $3.71 | $3.97 | $3.97 | 131,472,230 |
| 2021-06-10 | $3.61 | $3.90 | $3.56 | $3.79 | $3.79 | 99,355,830 |
| 2021-06-09 | $3.60 | $3.69 | $3.54 | $3.60 | $3.60 | 42,772,640 |
| 2021-06-08 | $3.49 | $3.64 | $3.44 | $3.61 | $3.61 | 59,287,990 |
| 2021-06-07 | $3.39 | $3.55 | $3.38 | $3.52 | $3.52 | 39,508,630 |
| 2021-06-04 | $3.39 | $3.44 | $3.36 | $3.38 | $3.38 | 23,120,330 |
| 2021-06-03 | $3.38 | $3.48 | $3.37 | $3.40 | $3.40 | 28,073,110 |
| 2021-06-02 | $3.43 | $3.52 | $3.36 | $3.39 | $3.39 | 31,532,010 |
| 2021-06-01 | $3.35 | $3.54 | $3.33 | $3.44 | $3.44 | 42,624,370 |
| 2021-05-31 | $3.40 | $3.44 | $3.32 | $3.37 | $3.37 | 29,427,890 |
| 2021-05-28 | $3.36 | $3.44 | $3.31 | $3.38 | $3.38 | 36,926,840 |
| 2021-05-27 | $3.32 | $3.39 | $3.31 | $3.35 | $3.35 | 18,633,200 |
| 2021-05-26 | $3.33 | $3.41 | $3.32 | $3.34 | $3.34 | 28,962,730 |
| 2021-05-25 | $3.35 | $3.35 | $3.27 | $3.32 | $3.32 | 25,873,780 |
| 2021-05-24 | $3.20 | $3.37 | $3.15 | $3.33 | $3.33 | 34,271,630 |
| 2021-05-21 | $3.17 | $3.27 | $3.16 | $3.19 | $3.19 | 17,462,650 |
| 2021-05-20 | $3.21 | $3.23 | $3.16 | $3.18 | $3.18 | 21,063,330 |
| 2021-05-19 | $3.29 | $3.30 | $3.23 | $3.24 | $3.24 | 16,040,610 |
| 2021-05-18 | $3.23 | $3.30 | $3.22 | $3.28 | $3.28 | 16,255,870 |
| 2021-05-17 | $3.40 | $3.42 | $3.25 | $3.25 | $3.25 | 28,922,670 |
| 2021-05-14 | $3.32 | $3.43 | $3.30 | $3.38 | $3.38 | 27,315,820 |
| 2021-05-13 | $3.32 | $3.40 | $3.28 | $3.30 | $3.30 | 27,290,930 |
| 2021-05-12 | $3.26 | $3.32 | $3.23 | $3.30 | $3.30 | 20,493,480 |
| 2021-05-11 | $3.20 | $3.31 | $3.20 | $3.29 | $3.29 | 21,689,700 |
| 2021-05-10 | $3.21 | $3.27 | $3.19 | $3.22 | $3.22 | 22,830,370 |
| 2021-05-07 | $3.14 | $3.27 | $3.11 | $3.23 | $3.23 | 24,392,300 |
| 2021-05-06 | $3.10 | $3.20 | $3.10 | $3.14 | $3.14 | 15,163,070 |
| 2021-05-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2021-05-04 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2021-04-30 | $3.22 | $3.22 | $3.06 | $3.10 | $3.10 | 31,047,620 |
| 2021-04-29 | $3.16 | $3.27 | $3.15 | $3.24 | $3.24 | 23,341,460 |
| 2021-04-28 | $3.23 | $3.29 | $3.22 | $3.23 | $3.23 | 16,319,490 |
| 2021-04-27 | $3.40 | $3.42 | $3.23 | $3.26 | $3.26 | 29,924,240 |
| 2021-04-26 | $3.33 | $3.44 | $3.32 | $3.41 | $3.41 | 27,432,020 |
| 2021-04-23 | $3.42 | $3.42 | $3.32 | $3.33 | $3.33 | 25,927,720 |
| 2021-04-22 | $3.48 | $3.54 | $3.40 | $3.43 | $3.43 | 39,576,860 |
| 2021-04-21 | $3.58 | $3.64 | $3.48 | $3.51 | $3.51 | 33,927,300 |
| 2021-04-20 | $3.67 | $3.74 | $3.59 | $3.61 | $3.61 | 31,528,220 |
| 2021-04-19 | $3.67 | $3.71 | $3.61 | $3.67 | $3.67 | 34,473,720 |
| 2021-04-16 | $3.48 | $3.69 | $3.45 | $3.65 | $3.65 | 47,555,190 |
| 2021-04-15 | $3.51 | $3.52 | $3.44 | $3.48 | $3.48 | 19,505,220 |
| 2021-04-14 | $3.52 | $3.55 | $3.43 | $3.52 | $3.52 | 21,844,950 |
| 2021-04-13 | $3.48 | $3.63 | $3.47 | $3.51 | $3.51 | 28,445,870 |
| 2021-04-12 | $3.60 | $3.60 | $3.46 | $3.48 | $3.48 | 25,938,840 |
| 2021-04-09 | $3.56 | $3.63 | $3.52 | $3.58 | $3.58 | 24,723,610 |
| 2021-04-08 | $3.69 | $3.71 | $3.58 | $3.59 | $3.59 | 43,345,520 |
| 2021-04-07 | $3.57 | $3.85 | $3.57 | $3.71 | $3.71 | 62,721,820 |
| 2021-04-06 | $3.49 | $3.58 | $3.46 | $3.55 | $3.55 | 28,262,240 |
| 2021-04-05 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2021-04-02 | $3.48 | $3.54 | $3.40 | $3.48 | $3.48 | 24,401,660 |
| 2021-04-01 | $3.40 | $3.48 | $3.34 | $3.47 | $3.47 | 27,033,700 |
| 2021-03-31 | $3.45 | $3.52 | $3.40 | $3.42 | $3.42 | 29,643,040 |
| 2021-03-30 | $3.59 | $3.61 | $3.43 | $3.45 | $3.45 | 43,993,750 |
| 2021-03-29 | $3.72 | $3.75 | $3.58 | $3.61 | $3.61 | 44,750,980 |
| 2021-03-26 | $3.70 | $3.84 | $3.67 | $3.71 | $3.71 | 50,177,870 |
| 2021-03-25 | $3.72 | $3.83 | $3.68 | $3.70 | $3.70 | 50,396,850 |
| 2021-03-24 | $3.80 | $3.82 | $3.68 | $3.73 | $3.73 | 44,514,050 |
| 2021-03-23 | $3.89 | $3.90 | $3.73 | $3.82 | $3.82 | 55,282,860 |
| 2021-03-22 | $3.94 | $4.00 | $3.85 | $3.90 | $3.90 | 79,685,700 |
| 2021-03-19 | $3.60 | $4.07 | $3.56 | $3.92 | $3.92 | 130,284,110 |
| 2021-03-18 | $3.72 | $3.75 | $3.55 | $3.55 | $3.55 | 60,550,000 |
| 2021-03-17 | $3.61 | $3.77 | $3.55 | $3.68 | $3.68 | 109,595,450 |
| 2021-03-16 | $3.19 | $3.68 | $3.15 | $3.62 | $3.62 | 117,994,980 |
| 2021-03-15 | $3.12 | $3.22 | $3.08 | $3.16 | $3.16 | 32,286,490 |
| 2021-03-12 | $3.24 | $3.28 | $3.10 | $3.13 | $3.13 | 44,325,310 |
| 2021-03-11 | $3.16 | $3.28 | $3.10 | $3.26 | $3.26 | 50,173,830 |
| 2021-03-10 | $3.58 | $3.64 | $3.16 | $3.27 | $3.27 | 90,623,840 |
| 2021-03-09 | $3.53 | $3.65 | $3.37 | $3.48 | $3.48 | 71,054,470 |
| 2021-03-08 | $3.63 | $3.70 | $3.51 | $3.52 | $3.52 | 51,369,680 |
| 2021-03-05 | $3.36 | $3.63 | $3.34 | $3.63 | $3.63 | 76,173,440 |
| 2021-03-04 | $3.43 | $3.53 | $3.35 | $3.37 | $3.37 | 45,697,140 |
| 2021-03-03 | $3.45 | $3.50 | $3.35 | $3.45 | $3.45 | 38,781,080 |
| 2021-03-02 | $3.57 | $3.58 | $3.43 | $3.47 | $3.47 | 36,505,760 |
| 2021-03-01 | $3.47 | $3.64 | $3.47 | $3.55 | $3.55 | 45,564,000 |
| 2021-02-26 | $3.39 | $3.59 | $3.37 | $3.50 | $3.50 | 51,829,970 |
| 2021-02-25 | $3.55 | $3.60 | $3.39 | $3.42 | $3.42 | 39,064,710 |
| 2021-02-24 | $3.45 | $3.66 | $3.42 | $3.52 | $3.52 | 62,988,350 |
| 2021-02-23 | $3.45 | $3.59 | $3.39 | $3.41 | $3.41 | 51,840,370 |
| 2021-02-22 | $3.62 | $3.71 | $3.53 | $3.53 | $3.53 | 67,954,550 |
| 2021-02-19 | $3.21 | $3.64 | $3.17 | $3.58 | $3.58 | 61,130,820 |
| 2021-02-18 | $3.05 | $3.23 | $3.05 | $3.18 | $3.18 | 37,428,660 |
| 2021-02-17 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2021-02-16 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2021-02-15 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2021-02-12 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2021-02-11 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2021-02-10 | $3.05 | $3.09 | $2.98 | $3.01 | $3.01 | 22,768,230 |
| 2021-02-09 | $3.00 | $3.09 | $2.97 | $3.04 | $3.04 | 27,114,700 |
| 2021-02-08 | $3.01 | $3.06 | $2.96 | $2.97 | $2.97 | 21,989,200 |
| 2021-02-05 | $3.06 | $3.20 | $2.97 | $3.01 | $3.01 | 25,281,770 |
| 2021-02-04 | $3.18 | $3.19 | $3.01 | $3.05 | $3.05 | 31,107,690 |
| 2021-02-03 | $3.22 | $3.25 | $3.11 | $3.16 | $3.16 | 32,361,010 |
| 2021-02-02 | $3.36 | $3.39 | $3.26 | $3.28 | $3.28 | 26,465,960 |
| 2021-02-01 | $3.40 | $3.52 | $3.28 | $3.32 | $3.32 | 31,319,620 |
| 2021-01-29 | $3.38 | $3.58 | $3.26 | $3.40 | $3.40 | 44,666,330 |
| 2021-01-28 | $3.42 | $3.57 | $3.39 | $3.50 | $3.50 | 29,027,330 |
| 2021-01-27 | $3.44 | $3.49 | $3.38 | $3.45 | $3.45 | 27,131,980 |
| 2021-01-26 | $3.54 | $3.58 | $3.42 | $3.46 | $3.46 | 29,071,010 |
| 2021-01-25 | $3.73 | $3.73 | $3.51 | $3.51 | $3.51 | 37,951,830 |
| 2021-01-22 | $3.91 | $3.93 | $3.69 | $3.71 | $3.71 | 31,120,030 |
| 2021-01-21 | $3.87 | $3.96 | $3.80 | $3.88 | $3.88 | 27,607,560 |
| 2021-01-20 | $3.95 | $3.97 | $3.84 | $3.87 | $3.87 | 29,873,650 |
| 2021-01-19 | $3.83 | $4.02 | $3.83 | $3.95 | $3.95 | 38,341,870 |
| 2021-01-18 | $3.83 | $3.95 | $3.81 | $3.87 | $3.87 | 29,896,520 |
| 2021-01-15 | $3.80 | $3.88 | $3.76 | $3.83 | $3.83 | 28,820,160 |
| 2021-01-14 | $3.69 | $3.86 | $3.63 | $3.78 | $3.78 | 30,957,380 |
| 2021-01-13 | $3.81 | $3.81 | $3.62 | $3.73 | $3.73 | 30,598,850 |
| 2021-01-12 | $3.76 | $3.97 | $3.73 | $3.79 | $3.79 | 35,103,780 |
| 2021-01-11 | $3.96 | $4.02 | $3.72 | $3.74 | $3.74 | 34,788,770 |
| 2021-01-08 | $3.83 | $4.13 | $3.75 | $3.94 | $3.94 | 44,882,470 |
| 2021-01-07 | $4.10 | $4.10 | $3.82 | $3.88 | $3.88 | 39,414,770 |
| 2021-01-06 | $4.23 | $4.27 | $4.06 | $4.10 | $4.10 | 28,112,230 |
| 2021-01-05 | $4.25 | $4.37 | $4.19 | $4.24 | $4.24 | 25,577,490 |
| 2021-01-04 | $4.24 | $4.37 | $4.23 | $4.29 | $4.29 | 28,248,870 |
| 2021-01-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-12-31 | $4.16 | $4.29 | $4.16 | $4.23 | $4.23 | 26,165,160 |
| 2020-12-30 | $4.20 | $4.23 | $4.11 | $4.16 | $4.16 | 24,767,510 |
| 2020-12-29 | $4.09 | $4.32 | $4.09 | $4.16 | $4.16 | 38,228,700 |
| 2020-12-28 | $4.24 | $4.24 | $4.02 | $4.08 | $4.08 | 33,881,460 |
| 2020-12-25 | $4.10 | $4.29 | $4.09 | $4.20 | $4.20 | 32,242,350 |
| 2020-12-24 | $4.34 | $4.36 | $4.08 | $4.11 | $4.11 | 42,530,930 |
| 2020-12-23 | $4.33 | $4.47 | $4.29 | $4.35 | $4.35 | 26,542,140 |
| 2020-12-22 | $4.43 | $4.51 | $4.34 | $4.34 | $4.34 | 29,075,960 |
| 2020-12-21 | $4.57 | $4.65 | $4.46 | $4.49 | $4.49 | 26,129,570 |
| 2020-12-18 | $4.58 | $4.68 | $4.53 | $4.56 | $4.56 | 24,619,200 |
| 2020-12-17 | $4.42 | $4.62 | $4.33 | $4.59 | $4.59 | 30,514,280 |
| 2020-12-16 | $4.51 | $4.54 | $4.41 | $4.41 | $4.41 | 17,083,600 |
| 2020-12-15 | $4.59 | $4.67 | $4.50 | $4.54 | $4.54 | 23,893,830 |
| 2020-12-14 | $4.42 | $4.72 | $4.39 | $4.60 | $4.60 | 34,693,120 |
| 2020-12-11 | $4.61 | $4.61 | $4.39 | $4.43 | $4.43 | 35,933,070 |
| 2020-12-10 | $4.57 | $4.69 | $4.49 | $4.61 | $4.61 | 22,909,030 |
| 2020-12-09 | $4.75 | $4.77 | $4.60 | $4.61 | $4.61 | 27,139,280 |
| 2020-12-08 | $4.80 | $4.82 | $4.71 | $4.74 | $4.74 | 18,365,080 |
| 2020-12-07 | $4.94 | $4.97 | $4.80 | $4.83 | $4.83 | 21,819,080 |
| 2020-12-04 | $5.00 | $5.02 | $4.88 | $4.93 | $4.93 | 25,803,250 |
| 2020-12-03 | $5.07 | $5.11 | $4.99 | $4.99 | $4.99 | 23,361,890 |
| 2020-12-02 | $5.20 | $5.22 | $5.07 | $5.07 | $5.07 | 23,443,340 |
| 2020-12-01 | $5.06 | $5.18 | $4.97 | $5.15 | $5.15 | 32,938,520 |
| 2020-11-30 | $4.85 | $5.25 | $4.64 | $5.05 | $5.05 | 54,405,810 |
| 2020-11-27 | $5.22 | $5.25 | $5.10 | $5.17 | $5.17 | 19,711,640 |
| 2020-11-26 | $5.25 | $5.32 | $5.20 | $5.22 | $5.22 | 19,767,100 |
| 2020-11-25 | $5.27 | $5.35 | $5.21 | $5.24 | $5.24 | 25,518,790 |
| 2020-11-24 | $5.25 | $5.35 | $5.23 | $5.27 | $5.27 | 26,489,980 |
| 2020-11-23 | $5.29 | $5.32 | $5.19 | $5.27 | $5.27 | 25,748,860 |
| 2020-11-20 | $5.23 | $5.31 | $5.14 | $5.27 | $5.27 | 28,694,890 |
| 2020-11-19 | $5.20 | $5.28 | $5.09 | $5.23 | $5.23 | 29,576,070 |
| 2020-11-18 | $5.11 | $5.33 | $5.09 | $5.16 | $5.16 | 33,376,300 |
| 2020-11-17 | $5.22 | $5.24 | $5.02 | $5.10 | $5.10 | 31,980,390 |
| 2020-11-16 | $5.31 | $5.38 | $5.16 | $5.21 | $5.21 | 27,983,260 |
| 2020-11-13 | $5.32 | $5.41 | $5.25 | $5.33 | $5.33 | 22,411,740 |
| 2020-11-12 | $5.41 | $5.51 | $5.30 | $5.34 | $5.34 | 23,936,800 |
| 2020-11-11 | $5.52 | $5.56 | $5.38 | $5.39 | $5.39 | 25,266,410 |
| 2020-11-10 | $5.72 | $5.72 | $5.50 | $5.54 | $5.54 | 35,133,930 |
| 2020-11-09 | $5.57 | $5.78 | $5.53 | $5.69 | $5.69 | 39,894,600 |
| 2020-11-06 | $5.79 | $5.79 | $5.50 | $5.57 | $5.57 | 38,598,290 |
| 2020-11-05 | $5.54 | $6.06 | $5.47 | $5.75 | $5.75 | 71,622,000 |
| 2020-11-04 | $6.05 | $6.06 | $5.34 | $5.53 | $5.53 | 81,934,970 |
| 2020-11-03 | $6.06 | $6.22 | $6.01 | $6.12 | $6.12 | 21,882,000 |
| 2020-11-02 | $5.97 | $6.20 | $5.84 | $6.05 | $6.05 | 26,977,480 |
| 2020-10-30 | $6.19 | $6.25 | $5.91 | $5.93 | $5.93 | 26,315,650 |
| 2020-10-29 | $6.04 | $6.44 | $5.95 | $6.18 | $6.18 | 42,302,760 |
| 2020-10-28 | $6.09 | $6.13 | $5.85 | $6.10 | $6.10 | 33,763,700 |
| 2020-10-27 | $6.16 | $6.32 | $6.02 | $6.08 | $6.08 | 42,723,180 |
| 2020-10-26 | $6.39 | $6.39 | $6.16 | $6.23 | $6.23 | 28,496,520 |
| 2020-10-23 | $6.56 | $6.64 | $6.35 | $6.36 | $6.36 | 32,291,590 |
| 2020-10-22 | $6.53 | $6.64 | $6.42 | $6.56 | $6.56 | 35,681,810 |
| 2020-10-21 | $6.91 | $6.94 | $6.51 | $6.59 | $6.59 | 43,708,160 |
| 2020-10-20 | $6.82 | $6.94 | $6.70 | $6.94 | $6.94 | 29,042,850 |
| 2020-10-19 | $6.80 | $6.98 | $6.71 | $6.84 | $6.84 | 27,890,670 |
| 2020-10-16 | $6.81 | $6.87 | $6.71 | $6.78 | $6.78 | 18,786,710 |
| 2020-10-15 | $6.95 | $7.04 | $6.81 | $6.82 | $6.82 | 27,683,570 |
| 2020-10-14 | $7.06 | $7.19 | $6.94 | $6.98 | $6.98 | 40,582,460 |
| 2020-10-13 | $6.86 | $7.17 | $6.80 | $7.12 | $7.12 | 43,761,810 |
| 2020-10-12 | $6.58 | $6.95 | $6.55 | $6.92 | $6.92 | 39,231,730 |
| 2020-10-09 | $6.52 | $6.63 | $6.46 | $6.54 | $6.54 | 21,380,910 |
| 2020-10-08 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-10-07 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-10-06 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-10-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-10-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-10-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-09-30 | $6.48 | $6.53 | $6.34 | $6.39 | $6.39 | 16,378,640 |
| 2020-09-29 | $6.40 | $6.53 | $6.39 | $6.43 | $6.43 | 19,976,430 |
| 2020-09-28 | $6.55 | $6.63 | $6.28 | $6.36 | $6.36 | 21,599,510 |
| 2020-09-25 | $6.64 | $6.66 | $6.48 | $6.54 | $6.54 | 22,574,840 |
| 2020-09-24 | $6.90 | $6.91 | $6.56 | $6.63 | $6.63 | 43,638,180 |
| 2020-09-23 | $7.00 | $7.11 | $6.88 | $6.95 | $6.95 | 28,494,840 |
| 2020-09-22 | $7.03 | $7.17 | $6.93 | $6.93 | $6.93 | 35,305,200 |
| 2020-09-21 | $7.16 | $7.33 | $7.14 | $7.17 | $7.17 | 43,145,650 |
| 2020-09-18 | $7.08 | $7.22 | $6.98 | $7.16 | $7.16 | 53,235,980 |
| 2020-09-17 | $6.96 | $7.32 | $6.82 | $7.10 | $7.10 | 73,350,960 |
| 2020-09-16 | $6.81 | $6.93 | $6.67 | $6.85 | $6.85 | 41,339,250 |
| 2020-09-15 | $6.91 | $7.04 | $6.80 | $6.89 | $6.89 | 49,153,430 |
| 2020-09-14 | $6.69 | $7.03 | $6.60 | $6.90 | $6.90 | 57,904,080 |
| 2020-09-11 | $6.36 | $6.76 | $6.35 | $6.61 | $6.61 | 57,272,900 |
| 2020-09-10 | $7.66 | $7.75 | $6.37 | $6.44 | $6.44 | 122,040,230 |
| 2020-09-09 | $8.27 | $8.88 | $7.93 | $7.96 | $7.96 | 193,943,530 |
| 2020-09-08 | $7.80 | $8.37 | $7.71 | $8.29 | $8.29 | 135,210,180 |
| 2020-09-07 | $7.57 | $8.16 | $7.50 | $7.97 | $7.97 | 127,152,320 |
| 2020-09-04 | $7.08 | $7.60 | $7.02 | $7.51 | $7.51 | 77,000,560 |
| 2020-09-03 | $7.10 | $7.41 | $6.98 | $7.30 | $7.30 | 69,117,760 |
| 2020-09-02 | $6.74 | $7.27 | $6.73 | $7.18 | $7.18 | 80,408,540 |
| 2020-09-01 | $6.70 | $6.75 | $6.58 | $6.75 | $6.75 | 21,451,700 |
| 2020-08-31 | $6.86 | $6.94 | $6.67 | $6.70 | $6.70 | 29,433,350 |
| 2020-08-28 | $6.76 | $6.94 | $6.71 | $6.86 | $6.86 | 31,004,140 |
| 2020-08-27 | $6.58 | $6.92 | $6.43 | $6.83 | $6.83 | 36,688,530 |
| 2020-08-26 | $6.74 | $6.83 | $6.49 | $6.56 | $6.56 | 27,829,680 |
| 2020-08-25 | $6.48 | $6.83 | $6.44 | $6.76 | $6.76 | 43,901,810 |
| 2020-08-24 | $6.39 | $6.56 | $6.25 | $6.49 | $6.49 | 25,192,480 |
| 2020-08-21 | $6.49 | $6.58 | $6.31 | $6.38 | $6.38 | 23,135,120 |
| 2020-08-20 | $6.39 | $6.52 | $6.26 | $6.46 | $6.46 | 25,933,520 |
| 2020-08-19 | $6.92 | $6.92 | $6.40 | $6.44 | $6.44 | 60,351,610 |
| 2020-08-18 | $6.99 | $7.05 | $6.87 | $6.91 | $6.91 | 28,510,130 |
| 2020-08-17 | $6.86 | $7.02 | $6.79 | $6.96 | $6.96 | 27,801,540 |
| 2020-08-14 | $6.75 | $6.92 | $6.71 | $6.86 | $6.86 | 26,915,920 |
| 2020-08-13 | $7.08 | $7.12 | $6.79 | $6.82 | $6.82 | 43,706,810 |
| 2020-08-12 | $7.11 | $7.17 | $6.81 | $7.03 | $7.03 | 26,901,420 |
| 2020-08-11 | $7.25 | $7.36 | $7.10 | $7.12 | $7.12 | 32,235,800 |
| 2020-08-10 | $7.16 | $7.45 | $7.16 | $7.25 | $7.25 | 28,746,750 |
| 2020-08-07 | $7.41 | $7.43 | $7.12 | $7.23 | $7.23 | 40,030,760 |
| 2020-08-06 | $7.72 | $7.75 | $7.32 | $7.45 | $7.45 | 57,778,650 |
| 2020-08-05 | $7.76 | $7.84 | $7.59 | $7.75 | $7.75 | 43,152,770 |
| 2020-08-04 | $8.00 | $8.00 | $7.65 | $7.67 | $7.67 | 56,581,750 |
| 2020-08-03 | $7.73 | $8.07 | $7.67 | $8.01 | $8.01 | 76,874,700 |
| 2020-07-31 | $7.70 | $7.86 | $7.52 | $7.75 | $7.75 | 45,052,550 |
| 2020-07-30 | $7.90 | $8.01 | $7.64 | $7.73 | $7.73 | 53,383,250 |
| 2020-07-29 | $7.77 | $8.05 | $7.71 | $7.96 | $7.96 | 57,802,590 |
| 2020-07-28 | $7.67 | $8.18 | $7.53 | $7.86 | $7.86 | 66,774,850 |
| 2020-07-27 | $7.60 | $7.68 | $7.25 | $7.68 | $7.68 | 53,570,930 |
| 2020-07-24 | $7.97 | $8.05 | $7.40 | $7.44 | $7.44 | 97,349,100 |
| 2020-07-23 | $7.68 | $8.57 | $7.58 | $8.17 | $8.17 | 163,828,590 |
| 2020-07-22 | $7.20 | $7.84 | $7.00 | $7.84 | $7.84 | 97,135,550 |
| 2020-07-21 | $7.49 | $7.68 | $7.07 | $7.13 | $7.13 | 91,819,200 |
| 2020-07-20 | $7.40 | $7.74 | $7.38 | $7.53 | $7.53 | 98,654,070 |
| 2020-07-17 | $6.69 | $7.33 | $6.68 | $7.33 | $7.33 | 89,430,530 |
| 2020-07-16 | $7.20 | $7.30 | $6.64 | $6.66 | $6.66 | 55,401,040 |
| 2020-07-15 | $7.45 | $7.64 | $7.15 | $7.18 | $7.18 | 56,914,660 |
| 2020-07-14 | $7.63 | $7.70 | $7.19 | $7.33 | $7.33 | 58,426,450 |
| 2020-07-13 | $7.46 | $7.68 | $7.32 | $7.65 | $7.65 | 54,261,780 |
| 2020-07-10 | $7.47 | $7.73 | $7.36 | $7.40 | $7.40 | 63,733,080 |
| 2020-07-09 | $7.47 | $7.64 | $7.35 | $7.56 | $7.56 | 79,205,800 |
| 2020-07-08 | $7.08 | $7.46 | $7.08 | $7.46 | $7.46 | 74,238,940 |
| 2020-07-07 | $6.95 | $7.28 | $6.84 | $7.07 | $7.07 | 75,652,330 |
| 2020-07-06 | $6.45 | $6.85 | $6.40 | $6.84 | $6.84 | 68,030,550 |
| 2020-07-03 | $6.34 | $6.48 | $6.20 | $6.37 | $6.37 | 44,251,810 |
| 2020-07-02 | $6.37 | $6.47 | $6.30 | $6.42 | $6.42 | 30,684,250 |
| 2020-07-01 | $6.67 | $6.70 | $6.23 | $6.37 | $6.37 | 49,061,070 |
| 2020-06-30 | $6.67 | $6.75 | $6.62 | $6.66 | $6.66 | 23,282,130 |
| 2020-06-29 | $6.67 | $6.81 | $6.54 | $6.61 | $6.61 | 25,023,380 |
| 2020-06-26 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2020-06-25 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2020-06-24 | $6.90 | $6.95 | $6.75 | $6.77 | $6.77 | 31,603,220 |
| 2020-06-23 | $6.78 | $7.04 | $6.72 | $6.96 | $6.96 | 48,174,210 |
| 2020-06-22 | $6.69 | $6.90 | $6.63 | $6.79 | $6.79 | 38,880,130 |
| 2020-06-19 | $6.51 | $6.72 | $6.43 | $6.68 | $6.68 | 32,143,800 |
| 2020-06-18 | $6.51 | $6.64 | $6.44 | $6.47 | $6.47 | 26,546,740 |
| 2020-06-17 | $6.70 | $6.74 | $6.45 | $6.57 | $6.57 | 36,973,450 |
| 2020-06-16 | $6.68 | $6.81 | $6.62 | $6.68 | $6.68 | 32,868,120 |
| 2020-06-15 | $6.90 | $6.90 | $6.61 | $6.63 | $6.63 | 51,550,460 |
| 2020-06-12 | $6.44 | $6.90 | $6.41 | $6.83 | $6.83 | 63,543,820 |
| 2020-06-11 | $6.50 | $6.88 | $6.46 | $6.57 | $6.57 | 73,394,280 |
| 2020-06-10 | $6.34 | $6.55 | $6.25 | $6.55 | $6.55 | 57,948,730 |
| 2020-06-09 | $6.24 | $6.55 | $6.21 | $6.41 | $6.41 | 66,446,210 |
| 2020-06-08 | $6.31 | $6.33 | $6.18 | $6.20 | $6.20 | 29,578,560 |
| 2020-06-05 | $6.33 | $6.42 | $6.22 | $6.29 | $6.25 | 32,696,920 |
| 2020-06-04 | $6.33 | $6.43 | $6.18 | $6.38 | $6.34 | 46,780,290 |
| 2020-06-03 | $6.37 | $6.53 | $6.27 | $6.33 | $6.29 | 55,846,560 |
| 2020-06-02 | $6.43 | $6.63 | $6.25 | $6.39 | $6.35 | 91,548,840 |
| 2020-06-01 | $6.30 | $6.48 | $6.18 | $6.43 | $6.39 | 109,501,120 |
| 2020-05-29 | $5.59 | $6.18 | $5.54 | $6.18 | $6.14 | 73,168,140 |
| 2020-05-28 | $5.87 | $5.87 | $5.51 | $5.62 | $5.58 | 43,618,060 |
| 2020-05-27 | $5.87 | $6.03 | $5.73 | $5.74 | $5.70 | 64,232,930 |
| 2020-05-26 | $5.47 | $5.97 | $5.47 | $5.97 | $5.93 | 65,201,660 |
| 2020-05-25 | $5.62 | $5.74 | $5.34 | $5.43 | $5.40 | 53,215,650 |
| 2020-05-22 | $5.90 | $6.00 | $5.65 | $5.66 | $5.62 | 44,474,910 |
| 2020-05-21 | $6.26 | $6.29 | $5.92 | $5.97 | $5.93 | 54,824,460 |
| 2020-05-20 | $5.98 | $6.36 | $5.76 | $6.35 | $6.31 | 79,214,230 |
| 2020-05-19 | $6.07 | $6.09 | $5.94 | $6.03 | $5.99 | 24,953,230 |
| 2020-05-18 | $6.15 | $6.29 | $5.96 | $6.00 | $5.96 | 36,489,490 |
| 2020-05-15 | $6.20 | $6.20 | $6.02 | $6.04 | $6.00 | 24,316,170 |
| 2020-05-14 | $6.29 | $6.37 | $6.11 | $6.13 | $6.09 | 25,089,590 |
| 2020-05-13 | $6.39 | $6.40 | $5.97 | $6.28 | $6.24 | 45,906,380 |
| 2020-05-12 | $6.33 | $6.43 | $6.17 | $6.39 | $6.35 | 22,512,160 |
| 2020-05-11 | $6.43 | $6.48 | $6.30 | $6.39 | $6.35 | 21,399,580 |
| 2020-05-08 | $6.35 | $6.47 | $6.27 | $6.41 | $6.37 | 32,648,420 |
| 2020-05-07 | $6.38 | $6.50 | $6.27 | $6.30 | $6.26 | 26,177,360 |
| 2020-05-06 | $6.00 | $6.45 | $6.00 | $6.44 | $6.40 | 41,211,790 |
| 2020-05-05 | $6.31 | $6.31 | $6.31 | $6.31 | $6.27 | 0 |
| 2020-05-04 | $6.31 | $6.31 | $6.31 | $6.31 | $6.27 | 0 |
| 2020-05-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.27 | 0 |
| 2020-04-30 | $6.01 | $6.36 | $6.01 | $6.31 | $6.27 | 36,613,350 |
| 2020-04-29 | $6.12 | $6.15 | $5.93 | $5.97 | $5.93 | 26,862,870 |
| 2020-04-28 | $6.39 | $6.39 | $5.77 | $6.09 | $6.05 | 61,040,260 |
| 2020-04-27 | $6.87 | $6.96 | $6.35 | $6.35 | $6.31 | 72,130,570 |
| 2020-04-24 | $7.22 | $7.30 | $7.04 | $7.06 | $7.01 | 21,981,770 |
| 2020-04-23 | $7.45 | $7.51 | $7.21 | $7.25 | $7.20 | 22,602,860 |
| 2020-04-22 | $7.38 | $7.56 | $7.32 | $7.42 | $7.37 | 25,184,360 |
| 2020-04-21 | $7.25 | $7.58 | $7.19 | $7.48 | $7.43 | 38,476,240 |
| 2020-04-20 | $7.13 | $7.36 | $7.04 | $7.31 | $7.26 | 28,344,570 |
| 2020-04-17 | $7.25 | $7.36 | $7.08 | $7.10 | $7.05 | 25,285,380 |
| 2020-04-16 | $7.01 | $7.24 | $6.91 | $7.20 | $7.15 | 24,293,340 |
| 2020-04-15 | $7.17 | $7.21 | $7.02 | $7.02 | $6.98 | 21,709,160 |
| 2020-04-14 | $7.11 | $7.22 | $7.01 | $7.20 | $7.15 | 22,449,230 |
| 2020-04-13 | $7.10 | $7.17 | $6.94 | $7.07 | $7.02 | 22,020,150 |
| 2020-04-10 | $7.61 | $7.66 | $7.17 | $7.23 | $7.18 | 48,277,750 |
| 2020-04-09 | $7.81 | $7.92 | $7.72 | $7.79 | $7.74 | 34,180,510 |
| 2020-04-08 | $7.42 | $7.92 | $7.37 | $7.81 | $7.76 | 63,447,710 |
| 2020-04-07 | $7.35 | $7.44 | $7.22 | $7.39 | $7.34 | 34,639,520 |
| 2020-04-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.06 | 0 |
| 2020-04-03 | $7.20 | $7.32 | $7.08 | $7.11 | $7.06 | 25,800,060 |
| 2020-04-02 | $6.96 | $7.27 | $6.80 | $7.26 | $7.21 | 32,603,440 |
| 2020-04-01 | $6.78 | $7.13 | $6.78 | $6.90 | $6.86 | 26,805,640 |
| 2020-03-31 | $7.12 | $7.18 | $6.85 | $6.88 | $6.84 | 23,730,150 |
| 2020-03-30 | $7.08 | $7.20 | $6.79 | $6.97 | $6.93 | 35,219,330 |
| 2020-03-27 | $7.55 | $7.57 | $7.25 | $7.26 | $7.21 | 29,585,710 |
| 2020-03-26 | $7.47 | $7.60 | $7.35 | $7.44 | $7.39 | 31,390,010 |
| 2020-03-25 | $7.72 | $7.79 | $7.50 | $7.61 | $7.56 | 57,668,010 |
| 2020-03-24 | $7.16 | $7.66 | $7.09 | $7.60 | $7.55 | 76,714,140 |
| 2020-03-23 | $7.30 | $7.47 | $6.80 | $6.97 | $6.93 | 48,869,750 |
| 2020-03-20 | $7.66 | $7.80 | $7.40 | $7.55 | $7.50 | 43,375,340 |
| 2020-03-19 | $7.54 | $7.71 | $7.27 | $7.55 | $7.50 | 51,035,510 |
| 2020-03-18 | $7.98 | $8.12 | $7.45 | $7.47 | $7.42 | 66,049,950 |
| 2020-03-17 | $7.95 | $8.13 | $7.55 | $7.93 | $7.88 | 51,825,350 |
| 2020-03-16 | $8.89 | $8.98 | $7.91 | $7.91 | $7.86 | 81,112,500 |
| 2020-03-13 | $8.11 | $8.94 | $8.10 | $8.79 | $8.73 | 56,511,610 |
| 2020-03-12 | $8.56 | $8.81 | $8.29 | $8.59 | $8.53 | 52,420,140 |
| 2020-03-11 | $8.82 | $8.94 | $8.45 | $8.50 | $8.45 | 45,584,130 |
| 2020-03-10 | $8.10 | $8.65 | $8.08 | $8.65 | $8.59 | 57,497,060 |
| 2020-03-09 | $8.73 | $9.06 | $8.10 | $8.17 | $8.12 | 71,091,750 |
| 2020-03-06 | $8.81 | $9.16 | $8.66 | $8.89 | $8.83 | 47,198,020 |
| 2020-03-05 | $9.35 | $9.45 | $8.78 | $8.92 | $8.86 | 66,108,930 |
| 2020-03-04 | $9.25 | $9.36 | $8.90 | $9.20 | $9.14 | 56,781,260 |
| 2020-03-03 | $9.41 | $9.75 | $9.02 | $9.11 | $9.05 | 80,819,320 |
| 2020-03-02 | $9.12 | $9.50 | $8.80 | $9.27 | $9.21 | 66,563,190 |
| 2020-02-28 | $9.28 | $9.59 | $8.84 | $8.84 | $8.78 | 77,621,430 |
| 2020-02-27 | $10.02 | $10.16 | $9.51 | $9.82 | $9.76 | 109,940,620 |
| 2020-02-26 | $9.35 | $10.58 | $9.23 | $10.28 | $10.21 | 181,262,480 |
| 2020-02-25 | $9.71 | $9.89 | $9.10 | $9.62 | $9.56 | 116,860,720 |
| 2020-02-24 | $10.01 | $10.55 | $9.88 | $10.11 | $10.05 | 97,784,740 |
| 2020-02-21 | $9.42 | $10.20 | $9.42 | $10.09 | $10.03 | 114,818,240 |
| 2020-02-20 | $9.84 | $9.98 | $9.32 | $9.52 | $9.46 | 104,034,900 |
| 2020-02-19 | $10.00 | $10.19 | $9.60 | $9.82 | $9.76 | 121,430,640 |
| 2020-02-18 | $10.01 | $10.48 | $9.70 | $10.30 | $10.23 | 118,134,040 |
| 2020-02-17 | $9.20 | $9.54 | $9.04 | $9.54 | $9.48 | 97,096,580 |
| 2020-02-14 | $9.18 | $9.45 | $8.85 | $8.96 | $8.90 | 111,783,480 |
| 2020-02-13 | $8.66 | $9.65 | $8.39 | $9.22 | $9.16 | 143,445,180 |
| 2020-02-12 | $8.33 | $8.96 | $8.16 | $8.77 | $8.71 | 109,224,120 |
| 2020-02-11 | $8.27 | $8.83 | $8.06 | $8.37 | $8.32 | 114,486,130 |
| 2020-02-10 | $8.84 | $8.84 | $7.98 | $8.22 | $8.17 | 130,414,140 |
| 2020-02-07 | $8.23 | $8.84 | $8.10 | $8.84 | $8.78 | 147,729,980 |
| 2020-02-06 | $7.35 | $8.15 | $7.30 | $8.04 | $7.99 | 109,809,090 |
| 2020-02-05 | $7.00 | $7.49 | $6.90 | $7.49 | $7.44 | 114,947,870 |
| 2020-02-04 | $5.90 | $7.11 | $5.90 | $6.98 | $6.94 | 111,636,510 |
| 2020-02-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.42 | 6,711,300 |
| 2020-01-31 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2020-01-30 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2020-01-29 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2020-01-28 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2020-01-27 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2020-01-24 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2020-01-23 | $6.96 | $7.59 | $6.81 | $7.18 | $7.13 | 111,194,200 |
| 2020-01-22 | $6.90 | $7.18 | $6.66 | $7.04 | $6.99 | 89,991,130 |
| 2020-01-21 | $7.23 | $7.23 | $6.68 | $6.91 | $6.87 | 98,798,460 |
| 2020-01-20 | $6.99 | $7.30 | $6.86 | $7.25 | $7.20 | 106,376,800 |
| 2020-01-17 | $6.70 | $7.25 | $6.63 | $7.02 | $6.98 | 166,632,260 |
| 2020-01-16 | $6.67 | $6.82 | $6.44 | $6.59 | $6.55 | 128,648,730 |
| 2020-01-15 | $5.92 | $6.56 | $5.84 | $6.56 | $6.52 | 99,540,940 |
| 2020-01-14 | $6.08 | $6.10 | $5.96 | $5.96 | $5.92 | 25,858,810 |
| 2020-01-13 | $5.99 | $6.06 | $5.92 | $6.04 | $6.00 | 28,789,250 |
| 2020-01-10 | $6.17 | $6.18 | $5.95 | $6.02 | $5.98 | 47,804,520 |
| 2020-01-09 | $6.10 | $6.20 | $6.05 | $6.19 | $6.15 | 53,784,810 |
| 2020-01-08 | $6.06 | $6.20 | $6.00 | $6.03 | $5.99 | 55,614,620 |
| 2020-01-07 | $6.09 | $6.17 | $5.99 | $6.09 | $6.05 | 54,779,850 |
| 2020-01-06 | $5.78 | $6.13 | $5.74 | $6.10 | $6.06 | 71,523,210 |
| 2020-01-03 | $5.76 | $5.86 | $5.75 | $5.84 | $5.80 | 34,528,610 |
| 2020-01-02 | $5.68 | $5.80 | $5.60 | $5.78 | $5.74 | 42,870,370 |
| 2020-01-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.56 | 0 |
| 2019-12-31 | $5.62 | $5.72 | $5.54 | $5.60 | $5.56 | 26,221,270 |
| 2019-12-30 | $5.42 | $5.56 | $5.27 | $5.53 | $5.49 | 21,960,020 |
| 2019-12-27 | $5.58 | $5.68 | $5.46 | $5.49 | $5.45 | 24,452,800 |
| 2019-12-26 | $5.59 | $5.60 | $5.48 | $5.60 | $5.56 | 19,593,100 |
| 2019-12-25 | $5.47 | $5.62 | $5.45 | $5.58 | $5.54 | 27,716,270 |
| 2019-12-24 | $5.37 | $5.53 | $5.36 | $5.48 | $5.44 | 22,222,290 |
| 2019-12-23 | $5.63 | $5.63 | $5.35 | $5.37 | $5.34 | 28,174,820 |
| 2019-12-20 | $5.80 | $5.84 | $5.59 | $5.61 | $5.57 | 32,710,690 |
| 2019-12-19 | $5.73 | $5.91 | $5.68 | $5.80 | $5.76 | 38,597,330 |
| 2019-12-18 | $5.64 | $5.83 | $5.62 | $5.71 | $5.67 | 47,041,830 |
| 2019-12-17 | $5.53 | $5.80 | $5.52 | $5.65 | $5.61 | 50,571,820 |
| 2019-12-16 | $5.36 | $5.51 | $5.32 | $5.48 | $5.44 | 29,618,130 |
| 2019-12-13 | $5.35 | $5.36 | $5.23 | $5.34 | $5.31 | 23,020,260 |
| 2019-12-12 | $5.26 | $5.37 | $5.24 | $5.29 | $5.26 | 17,615,990 |
| 2019-12-11 | $5.36 | $5.36 | $5.25 | $5.26 | $5.23 | 17,845,020 |
| 2019-12-10 | $5.29 | $5.37 | $5.24 | $5.35 | $5.32 | 18,781,910 |
| 2019-12-09 | $5.28 | $5.37 | $5.23 | $5.32 | $5.29 | 17,909,180 |
| 2019-12-06 | $5.14 | $5.29 | $5.12 | $5.27 | $5.24 | 22,525,730 |
| 2019-12-05 | $5.06 | $5.17 | $5.06 | $5.14 | $5.11 | 16,202,630 |
| 2019-12-04 | $5.03 | $5.09 | $5.02 | $5.06 | $5.03 | 9,547,550 |
| 2019-12-03 | $4.99 | $5.08 | $4.96 | $5.08 | $5.05 | 11,469,250 |
| 2019-12-02 | $5.10 | $5.13 | $5.03 | $5.05 | $5.02 | 12,010,510 |
| 2019-11-29 | $5.04 | $5.10 | $5.02 | $5.10 | $5.07 | 9,718,040 |
| 2019-11-28 | $5.06 | $5.09 | $5.02 | $5.05 | $5.02 | 8,167,580 |
| 2019-11-27 | $5.04 | $5.11 | $5.01 | $5.07 | $5.04 | 11,198,680 |
| 2019-11-26 | $5.09 | $5.14 | $5.02 | $5.03 | $5.00 | 14,272,600 |
| 2019-11-25 | $5.15 | $5.23 | $5.03 | $5.07 | $5.04 | 19,081,700 |
| 2019-11-22 | $5.34 | $5.40 | $5.17 | $5.21 | $5.18 | 23,204,640 |
| 2019-11-21 | $5.14 | $5.38 | $5.08 | $5.34 | $5.31 | 25,235,760 |
| 2019-11-20 | $5.50 | $5.51 | $5.27 | $5.28 | $5.25 | 32,907,650 |
| 2019-11-19 | $5.35 | $5.51 | $5.34 | $5.49 | $5.45 | 27,572,400 |
| 2019-11-18 | $5.32 | $5.44 | $5.26 | $5.38 | $5.35 | 17,057,400 |
| 2019-11-15 | $5.38 | $5.47 | $5.32 | $5.34 | $5.31 | 19,112,670 |
| 2019-11-14 | $5.36 | $5.48 | $5.33 | $5.42 | $5.39 | 26,888,900 |
| 2019-11-13 | $5.34 | $5.42 | $5.30 | $5.32 | $5.29 | 23,095,930 |
| 2019-11-12 | $5.31 | $5.43 | $5.18 | $5.35 | $5.32 | 30,370,640 |
| 2019-11-11 | $5.59 | $5.59 | $5.25 | $5.27 | $5.24 | 40,205,480 |
| 2019-11-08 | $5.96 | $5.98 | $5.62 | $5.63 | $5.59 | 42,193,420 |
| 2019-11-07 | $5.78 | $5.95 | $5.76 | $5.87 | $5.83 | 30,686,080 |
| 2019-11-06 | $5.90 | $6.02 | $5.77 | $5.82 | $5.78 | 38,860,200 |
| 2019-11-05 | $5.90 | $5.95 | $5.79 | $5.88 | $5.84 | 31,380,640 |
| 2019-11-04 | $5.94 | $6.09 | $5.83 | $5.90 | $5.86 | 49,158,630 |
| 2019-11-01 | $5.94 | $6.09 | $5.86 | $5.94 | $5.90 | 54,378,720 |
| 2019-10-31 | $6.32 | $6.35 | $5.93 | $5.99 | $5.95 | 73,927,190 |
| 2019-10-30 | $6.30 | $6.58 | $6.14 | $6.29 | $6.25 | 106,478,960 |
| 2019-10-29 | $6.45 | $7.00 | $6.21 | $6.41 | $6.37 | 186,197,320 |
| 2019-10-28 | $6.45 | $6.45 | $6.13 | $6.45 | $6.41 | 145,341,080 |
| 2019-10-25 | $5.55 | $5.93 | $5.54 | $5.86 | $5.82 | 58,681,890 |
| 2019-10-24 | $5.63 | $5.67 | $5.46 | $5.53 | $5.49 | 27,831,990 |
| 2019-10-23 | $5.69 | $5.71 | $5.57 | $5.62 | $5.58 | 26,602,020 |
| 2019-10-22 | $5.78 | $5.87 | $5.54 | $5.74 | $5.70 | 43,974,880 |
| 2019-10-21 | $5.70 | $5.87 | $5.66 | $5.83 | $5.79 | 36,421,950 |
| 2019-10-18 | $5.63 | $5.90 | $5.62 | $5.70 | $5.66 | 42,083,460 |
| 2019-10-17 | $5.35 | $5.89 | $5.32 | $5.73 | $5.69 | 52,431,070 |
| 2019-10-16 | $5.56 | $5.64 | $5.31 | $5.35 | $5.32 | 26,440,440 |
| 2019-10-15 | $5.46 | $5.54 | $5.38 | $5.54 | $5.50 | 29,251,400 |
| 2019-10-14 | $5.34 | $5.54 | $5.31 | $5.54 | $5.50 | 38,440,140 |
| 2019-10-11 | $5.28 | $5.31 | $5.18 | $5.28 | $5.25 | 19,269,310 |
| 2019-10-10 | $5.18 | $5.26 | $5.16 | $5.24 | $5.21 | 21,962,920 |
| 2019-10-09 | $5.10 | $5.22 | $4.96 | $5.21 | $5.18 | 16,657,730 |
| 2019-10-08 | $5.24 | $5.30 | $5.14 | $5.14 | $5.11 | 14,716,440 |
| 2019-10-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.18 | 0 |
| 2019-10-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.18 | 0 |
| 2019-10-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.18 | 0 |
| 2019-10-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.18 | 0 |
| 2019-10-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.18 | 0 |
| 2019-09-30 | $5.39 | $5.45 | $5.19 | $5.21 | $5.18 | 19,710,530 |
| 2019-09-27 | $5.37 | $5.46 | $5.36 | $5.36 | $5.33 | 23,605,180 |
| 2019-09-26 | $5.68 | $5.68 | $5.37 | $5.37 | $5.34 | 41,896,050 |
| 2019-09-25 | $5.88 | $5.96 | $5.55 | $5.69 | $5.65 | 60,927,270 |
| 2019-09-24 | $5.97 | $6.09 | $5.88 | $6.02 | $5.98 | 55,248,170 |
| 2019-09-23 | $5.84 | $6.16 | $5.68 | $6.13 | $6.09 | 63,138,040 |
| 2019-09-20 | $5.93 | $6.04 | $5.85 | $5.90 | $5.86 | 40,713,660 |
| 2019-09-19 | $6.11 | $6.14 | $5.74 | $5.93 | $5.89 | 63,254,880 |
| 2019-09-18 | $6.06 | $6.25 | $6.01 | $6.15 | $6.11 | 54,795,750 |
| 2019-09-17 | $6.17 | $6.31 | $5.92 | $5.97 | $5.93 | 69,275,070 |
| 2019-09-16 | $6.11 | $6.35 | $6.06 | $6.15 | $6.11 | 49,967,850 |
| 2019-09-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.04 | 0 |
| 2019-09-12 | $6.08 | $6.18 | $5.99 | $6.08 | $6.04 | 38,275,580 |
| 2019-09-11 | $6.17 | $6.28 | $6.08 | $6.10 | $6.06 | 47,991,390 |
| 2019-09-10 | $6.29 | $6.29 | $6.07 | $6.14 | $6.10 | 61,269,220 |
| 2019-09-09 | $6.05 | $6.40 | $5.91 | $6.29 | $6.25 | 83,673,060 |
| 2019-09-06 | $5.82 | $6.05 | $5.82 | $5.93 | $5.89 | 66,791,660 |
| 2019-09-05 | $5.72 | $5.87 | $5.66 | $5.77 | $5.73 | 72,355,280 |
| 2019-09-04 | $5.59 | $5.90 | $5.57 | $5.66 | $5.62 | 79,831,320 |
| 2019-09-03 | $5.76 | $5.87 | $5.53 | $5.63 | $5.59 | 112,142,850 |
| 2019-09-02 | $5.08 | $5.61 | $5.08 | $5.61 | $5.57 | 77,102,260 |
| 2019-08-30 | $5.19 | $5.40 | $5.02 | $5.10 | $5.07 | 47,107,220 |
| 2019-08-29 | $5.21 | $5.30 | $5.10 | $5.13 | $5.10 | 40,515,620 |
| 2019-08-28 | $5.30 | $5.37 | $5.20 | $5.21 | $5.18 | 40,285,560 |
| 2019-08-27 | $5.16 | $5.37 | $5.09 | $5.34 | $5.31 | 60,237,270 |
| 2019-08-26 | $4.97 | $5.15 | $4.92 | $5.15 | $5.12 | 38,128,670 |
| 2019-08-23 | $4.95 | $5.23 | $4.91 | $5.09 | $5.06 | 50,673,400 |
| 2019-08-22 | $4.92 | $4.96 | $4.84 | $4.95 | $4.92 | 25,981,480 |
| 2019-08-21 | $4.92 | $5.09 | $4.88 | $4.92 | $4.89 | 35,760,020 |
| 2019-08-20 | $4.87 | $5.01 | $4.86 | $4.91 | $4.88 | 31,812,090 |
| 2019-08-19 | $4.68 | $4.95 | $4.68 | $4.89 | $4.86 | 39,276,640 |
| 2019-08-16 | $4.65 | $4.78 | $4.62 | $4.66 | $4.63 | 23,023,500 |
| 2019-08-15 | $4.40 | $4.68 | $4.36 | $4.64 | $4.61 | 24,169,100 |
| 2019-08-14 | $4.80 | $4.89 | $4.62 | $4.63 | $4.60 | 27,937,810 |
| 2019-08-13 | $4.55 | $4.63 | $4.46 | $4.60 | $4.57 | 17,383,890 |
| 2019-08-12 | $4.43 | $4.75 | $4.43 | $4.64 | $4.61 | 24,582,010 |
| 2019-08-09 | $4.68 | $4.69 | $4.43 | $4.46 | $4.43 | 25,855,670 |
| 2019-08-08 | $4.64 | $4.68 | $4.61 | $4.64 | $4.61 | 13,799,610 |
| 2019-08-07 | $4.72 | $4.75 | $4.57 | $4.59 | $4.56 | 17,748,860 |
| 2019-08-06 | $4.90 | $4.90 | $4.55 | $4.69 | $4.66 | 31,535,700 |
| 2019-08-05 | $5.05 | $5.14 | $5.01 | $5.02 | $4.99 | 13,226,630 |
| 2019-08-02 | $5.04 | $5.08 | $5.00 | $5.04 | $5.01 | 18,623,790 |
| 2019-08-01 | $5.15 | $5.23 | $5.12 | $5.17 | $5.14 | 13,354,930 |
| 2019-07-31 | $5.23 | $5.23 | $5.17 | $5.18 | $5.15 | 13,859,110 |
| 2019-07-30 | $5.25 | $5.33 | $5.21 | $5.26 | $5.23 | 19,049,010 |
| 2019-07-29 | $5.22 | $5.38 | $5.19 | $5.24 | $5.21 | 17,005,110 |
| 2019-07-26 | $5.40 | $5.40 | $5.25 | $5.28 | $5.25 | 30,346,570 |
| 2019-07-25 | $5.16 | $5.46 | $5.13 | $5.42 | $5.39 | 46,558,410 |
| 2019-07-24 | $5.11 | $5.28 | $5.10 | $5.19 | $5.16 | 21,576,440 |
| 2019-07-23 | $5.09 | $5.14 | $5.04 | $5.10 | $5.07 | 16,927,740 |
| 2019-07-22 | $5.26 | $5.30 | $5.05 | $5.09 | $5.06 | 18,688,080 |
| 2019-07-19 | $5.32 | $5.38 | $5.26 | $5.29 | $5.26 | 14,868,780 |
| 2019-07-18 | $5.42 | $5.47 | $5.26 | $5.27 | $5.24 | 19,344,030 |
| 2019-07-17 | $5.51 | $5.59 | $5.49 | $5.50 | $5.46 | 16,943,620 |
| 2019-07-16 | $5.56 | $5.61 | $5.46 | $5.50 | $5.46 | 17,633,300 |
| 2019-07-15 | $5.40 | $5.70 | $5.37 | $5.56 | $5.52 | 30,512,670 |
| 2019-07-12 | $5.26 | $5.54 | $5.24 | $5.43 | $5.40 | 33,303,680 |
| 2019-07-11 | $5.36 | $5.42 | $5.18 | $5.22 | $5.19 | 21,235,870 |
| 2019-07-10 | $5.42 | $5.47 | $5.26 | $5.31 | $5.28 | 16,667,140 |
| 2019-07-09 | $5.41 | $5.50 | $5.32 | $5.39 | $5.36 | 18,738,330 |
| 2019-07-08 | $5.83 | $5.83 | $5.41 | $5.44 | $5.41 | 38,701,590 |
| 2019-07-05 | $5.75 | $5.95 | $5.66 | $5.90 | $5.86 | 43,577,230 |
| 2019-07-04 | $5.72 | $5.77 | $5.60 | $5.72 | $5.68 | 21,968,390 |
| 2019-07-03 | $5.75 | $5.78 | $5.65 | $5.70 | $5.66 | 22,925,720 |
| 2019-07-02 | $5.91 | $5.95 | $5.76 | $5.80 | $5.76 | 39,349,360 |
| 2019-07-01 | $5.98 | $6.03 | $5.82 | $5.97 | $5.93 | 55,309,560 |
| 2019-06-28 | $6.08 | $6.08 | $5.71 | $5.79 | $5.75 | 68,709,510 |
| 2019-06-27 | $5.49 | $6.01 | $5.48 | $6.01 | $5.97 | 35,857,530 |
| 2019-06-26 | $5.55 | $5.60 | $5.44 | $5.46 | $5.43 | 25,995,800 |
| 2019-06-25 | $5.75 | $5.76 | $5.47 | $5.55 | $5.51 | 35,091,020 |
| 2019-06-24 | $5.79 | $5.86 | $5.65 | $5.70 | $5.66 | 43,872,560 |
| 2019-06-21 | $5.66 | $5.85 | $5.52 | $5.72 | $5.68 | 64,896,410 |
| 2019-06-20 | $5.37 | $5.49 | $5.26 | $5.43 | $5.40 | 38,667,770 |
| 2019-06-19 | $5.28 | $5.47 | $5.22 | $5.32 | $5.29 | 44,638,840 |
| 2019-06-18 | $5.19 | $5.30 | $5.10 | $5.15 | $5.12 | 20,908,380 |
| 2019-06-17 | $5.20 | $5.35 | $5.10 | $5.22 | $5.19 | 30,260,620 |
| 2019-06-14 | $5.47 | $5.58 | $5.12 | $5.18 | $5.15 | 40,494,880 |
| 2019-06-13 | $5.34 | $5.65 | $5.25 | $5.38 | $5.35 | 42,062,270 |
| 2019-06-12 | $5.39 | $5.47 | $5.26 | $5.27 | $5.24 | 24,845,920 |
| 2019-06-11 | $5.23 | $5.47 | $5.19 | $5.37 | $5.34 | 28,228,210 |
| 2019-06-10 | $5.00 | $5.26 | $5.00 | $5.21 | $5.18 | 29,253,920 |
| 2019-06-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.99 | 0 |
| 2019-06-06 | $5.33 | $5.34 | $4.90 | $5.02 | $4.99 | 39,876,290 |
| 2019-06-05 | $5.45 | $5.48 | $5.28 | $5.34 | $5.31 | 21,263,570 |
| 2019-06-04 | $5.45 | $5.54 | $5.32 | $5.39 | $5.36 | 27,712,560 |
| 2019-06-03 | $5.79 | $5.79 | $5.44 | $5.45 | $5.42 | 31,871,330 |
| 2019-05-31 | $5.83 | $5.92 | $5.73 | $5.75 | $5.71 | 19,258,390 |
| 2019-05-30 | $5.95 | $5.95 | $5.70 | $5.83 | $5.79 | 25,311,530 |
| 2019-05-29 | $5.92 | $6.08 | $5.91 | $5.95 | $5.91 | 27,716,240 |
| 2019-05-28 | $6.00 | $6.09 | $5.92 | $5.96 | $5.92 | 33,997,980 |
| 2019-05-27 | $5.63 | $6.05 | $5.58 | $6.00 | $5.96 | 40,115,810 |
| 2019-05-24 | $5.83 | $5.86 | $5.63 | $5.64 | $5.60 | 27,456,930 |
| 2019-05-23 | $6.18 | $6.18 | $5.80 | $5.86 | $5.82 | 39,421,390 |
| 2019-05-22 | $5.89 | $6.24 | $5.83 | $6.17 | $6.13 | 53,860,440 |
| 2019-05-21 | $5.71 | $5.93 | $5.64 | $5.87 | $5.83 | 26,232,680 |
| 2019-05-20 | $5.85 | $5.86 | $5.67 | $5.76 | $5.72 | 22,637,030 |
| 2019-05-17 | $6.18 | $6.23 | $5.72 | $5.84 | $5.80 | 39,512,460 |
| 2019-05-16 | $6.20 | $6.27 | $6.13 | $6.21 | $6.17 | 22,601,540 |
| 2019-05-15 | $6.18 | $6.27 | $6.16 | $6.22 | $6.18 | 24,299,620 |
| 2019-05-14 | $6.19 | $6.32 | $6.13 | $6.16 | $6.12 | 20,943,640 |
| 2019-05-13 | $6.40 | $6.44 | $6.19 | $6.25 | $6.21 | 24,061,790 |
| 2019-05-10 | $6.38 | $6.50 | $6.16 | $6.46 | $6.42 | 29,523,200 |
| 2019-05-09 | $6.09 | $6.48 | $6.08 | $6.27 | $6.23 | 28,117,610 |
| 2019-05-08 | $6.00 | $6.29 | $5.94 | $6.20 | $6.16 | 21,832,960 |
| 2019-05-07 | $6.23 | $6.33 | $5.98 | $6.19 | $6.15 | 26,750,550 |
| 2019-05-06 | $6.63 | $6.80 | $6.21 | $6.21 | $6.17 | 32,727,220 |
| 2019-05-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 0 |
| 2019-05-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 0 |
| 2019-05-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 0 |
| 2019-04-30 | $6.68 | $6.98 | $6.61 | $6.90 | $6.86 | 25,748,550 |
| 2019-04-29 | $7.18 | $7.26 | $6.58 | $6.71 | $6.67 | 36,131,530 |
| 2019-04-26 | $7.10 | $7.39 | $7.03 | $7.19 | $7.14 | 24,446,280 |
| 2019-04-25 | $7.63 | $7.63 | $7.18 | $7.18 | $7.13 | 29,697,090 |
| 2019-04-24 | $7.43 | $7.68 | $7.33 | $7.67 | $7.62 | 30,218,780 |
| 2019-04-23 | $7.56 | $7.61 | $7.34 | $7.44 | $7.39 | 25,221,660 |
| 2019-04-22 | $7.79 | $7.79 | $7.54 | $7.55 | $7.50 | 22,731,870 |
| 2019-04-19 | $7.76 | $7.77 | $7.50 | $7.75 | $7.70 | 28,367,350 |
| 2019-04-18 | $7.80 | $7.87 | $7.70 | $7.73 | $7.68 | 26,712,460 |
| 2019-04-17 | $7.79 | $7.94 | $7.73 | $7.77 | $7.72 | 30,067,640 |
| 2019-04-16 | $7.60 | $7.89 | $7.39 | $7.81 | $7.76 | 37,006,320 |
| 2019-04-15 | $7.70 | $7.96 | $7.61 | $7.65 | $7.60 | 39,509,600 |
| 2019-04-12 | $7.51 | $7.75 | $7.32 | $7.58 | $7.53 | 53,795,980 |
| 2019-04-11 | $8.32 | $8.32 | $7.88 | $7.92 | $7.87 | 44,551,420 |
| 2019-04-10 | $8.25 | $8.41 | $8.14 | $8.32 | $8.27 | 46,705,500 |
| 2019-04-09 | $8.48 | $8.58 | $8.30 | $8.42 | $8.37 | 39,962,860 |
| 2019-04-08 | $9.03 | $9.09 | $8.31 | $8.51 | $8.46 | 76,773,870 |
| 2019-04-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.82 | 0 |
| 2019-04-04 | $8.64 | $9.19 | $8.52 | $8.88 | $8.82 | 98,667,090 |
| 2019-04-03 | $8.54 | $8.72 | $8.45 | $8.58 | $8.53 | 48,888,990 |
| 2019-04-02 | $8.48 | $8.78 | $8.48 | $8.61 | $8.55 | 74,370,620 |
| 2019-04-01 | $8.25 | $8.53 | $8.22 | $8.46 | $8.41 | 63,669,930 |
| 2019-03-29 | $8.05 | $8.25 | $7.76 | $8.18 | $8.13 | 56,051,480 |
| 2019-03-28 | $8.19 | $8.47 | $8.05 | $8.08 | $8.03 | 47,523,330 |
| 2019-03-27 | $8.56 | $8.68 | $8.07 | $8.29 | $8.24 | 64,363,850 |
| 2019-03-26 | $8.50 | $8.98 | $8.41 | $8.55 | $8.50 | 118,245,770 |
| 2019-03-25 | $7.82 | $8.76 | $7.72 | $8.35 | $8.30 | 86,270,500 |
| 2019-03-22 | $8.09 | $8.16 | $7.85 | $8.03 | $7.98 | 40,800,520 |
| 2019-03-21 | $8.04 | $8.24 | $8.02 | $8.11 | $8.06 | 53,303,040 |
| 2019-03-20 | $8.16 | $8.26 | $7.82 | $8.04 | $7.99 | 45,555,850 |
| 2019-03-19 | $8.03 | $8.34 | $7.95 | $8.15 | $8.10 | 54,661,760 |
| 2019-03-18 | $7.90 | $8.10 | $7.58 | $8.05 | $8.00 | 57,559,630 |
| 2019-03-15 | $7.95 | $8.13 | $7.71 | $7.82 | $7.77 | 56,463,400 |
| 2019-03-14 | $8.36 | $8.57 | $7.82 | $7.90 | $7.85 | 93,552,920 |
| 2019-03-13 | $9.50 | $9.50 | $8.58 | $8.69 | $8.63 | 136,672,900 |
| 2019-03-12 | $8.64 | $9.53 | $8.55 | $9.53 | $9.47 | 141,852,350 |
| 2019-03-11 | $8.28 | $8.71 | $8.08 | $8.66 | $8.60 | 121,246,910 |
| 2019-03-08 | $7.96 | $8.67 | $7.80 | $8.20 | $8.15 | 132,028,810 |
| 2019-03-07 | $8.00 | $8.38 | $7.88 | $8.21 | $8.16 | 105,579,450 |
| 2019-03-06 | $7.94 | $8.37 | $7.70 | $8.13 | $8.08 | 130,338,360 |
| 2019-03-05 | $7.24 | $8.05 | $7.13 | $7.88 | $7.83 | 124,472,810 |
| 2019-03-04 | $7.07 | $7.50 | $7.02 | $7.32 | $7.27 | 109,454,420 |
| 2019-03-01 | $6.67 | $7.18 | $6.67 | $7.15 | $7.10 | 87,162,060 |
| 2019-02-28 | $7.32 | $7.44 | $6.68 | $6.73 | $6.69 | 124,912,130 |
| 2019-02-27 | $7.45 | $7.68 | $7.21 | $7.42 | $7.37 | 107,949,310 |
| 2019-02-26 | $7.65 | $8.25 | $7.36 | $7.77 | $7.72 | 157,597,760 |
| 2019-02-25 | $7.35 | $7.50 | $7.20 | $7.50 | $7.45 | 162,668,640 |
| 2019-02-22 | $6.18 | $6.82 | $6.18 | $6.82 | $6.78 | 44,363,580 |
| 2019-02-21 | $6.45 | $6.45 | $6.15 | $6.20 | $6.16 | 63,524,680 |
| 2019-02-20 | $6.35 | $6.57 | $6.26 | $6.41 | $6.37 | 54,130,440 |
| 2019-02-19 | $6.23 | $6.42 | $6.17 | $6.38 | $6.34 | 65,567,200 |
| 2019-02-18 | $6.05 | $6.33 | $5.93 | $6.30 | $6.26 | 62,956,330 |
| 2019-02-15 | $5.91 | $6.06 | $5.85 | $5.95 | $5.91 | 36,053,280 |
| 2019-02-14 | $5.87 | $6.06 | $5.84 | $5.95 | $5.91 | 41,530,140 |
| 2019-02-13 | $5.62 | $5.94 | $5.56 | $5.91 | $5.87 | 54,612,230 |
| 2019-02-12 | $5.57 | $5.67 | $5.51 | $5.62 | $5.58 | 25,621,710 |
| 2019-02-11 | $5.43 | $5.55 | $5.40 | $5.55 | $5.51 | 23,052,510 |
| 2019-02-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.35 | 0 |
| 2019-02-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.35 | 0 |
| 2019-02-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.35 | 0 |
| 2019-02-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.35 | 0 |
| 2019-02-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.35 | 0 |
| 2019-02-01 | $5.30 | $5.40 | $5.26 | $5.38 | $5.35 | 27,804,640 |
| 2019-01-31 | $5.34 | $5.43 | $5.13 | $5.22 | $5.19 | 24,806,270 |
| 2019-01-30 | $5.46 | $5.48 | $5.32 | $5.33 | $5.30 | 16,513,220 |
| 2019-01-29 | $5.66 | $5.68 | $5.32 | $5.46 | $5.43 | 28,837,820 |
| 2019-01-28 | $6.07 | $6.08 | $5.66 | $5.70 | $5.66 | 41,049,370 |
| 2019-01-25 | $6.05 | $6.21 | $5.99 | $6.01 | $5.97 | 34,565,410 |
| 2019-01-24 | $6.04 | $6.24 | $6.03 | $6.13 | $6.09 | 36,778,670 |
| 2019-01-23 | $6.02 | $6.06 | $5.97 | $6.02 | $5.98 | 17,678,380 |
| 2019-01-22 | $6.21 | $6.24 | $6.03 | $6.07 | $6.03 | 27,286,660 |
| 2019-01-21 | $6.22 | $6.30 | $6.15 | $6.21 | $6.17 | 28,844,480 |
| 2019-01-18 | $6.19 | $6.33 | $6.14 | $6.23 | $6.19 | 42,265,060 |
| 2019-01-17 | $6.10 | $6.55 | $5.95 | $6.32 | $6.28 | 78,518,330 |
| 2019-01-16 | $6.05 | $6.34 | $6.05 | $6.13 | $6.09 | 47,453,860 |
| 2019-01-15 | $5.98 | $6.09 | $5.96 | $6.08 | $6.04 | 24,613,250 |
| 2019-01-14 | $6.11 | $6.18 | $5.97 | $6.01 | $5.97 | 29,362,440 |
| 2019-01-11 | $6.15 | $6.24 | $6.05 | $6.18 | $6.14 | 39,239,720 |
| 2019-01-10 | $5.94 | $6.36 | $5.91 | $6.17 | $6.13 | 68,671,840 |
| 2019-01-09 | $5.96 | $6.08 | $5.91 | $5.93 | $5.89 | 38,737,710 |
| 2019-01-08 | $6.02 | $6.06 | $5.93 | $5.95 | $5.91 | 37,208,760 |
| 2019-01-07 | $5.88 | $6.14 | $5.82 | $6.09 | $6.05 | 60,772,460 |
| 2019-01-04 | $5.60 | $5.85 | $5.57 | $5.85 | $5.81 | 41,686,870 |
| 2019-01-03 | $5.73 | $5.93 | $5.69 | $5.70 | $5.66 | 39,049,250 |
| 2019-01-02 | $5.68 | $5.80 | $5.51 | $5.75 | $5.71 | 32,527,100 |
| 2019-01-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.57 | 0 |
| 2018-12-31 | $5.61 | $5.61 | $5.61 | $5.61 | $5.57 | 0 |
| 2018-12-28 | $5.59 | $5.76 | $5.56 | $5.61 | $5.57 | 33,116,200 |
| 2018-12-27 | $5.83 | $5.85 | $5.54 | $5.54 | $5.50 | 37,529,090 |
| 2018-12-26 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 0 |
| 2018-12-25 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 0 |
| 2018-12-24 | $6.11 | $6.18 | $6.08 | $6.12 | $6.08 | 24,045,250 |
| 2018-12-21 | $6.18 | $6.24 | $6.08 | $6.13 | $6.09 | 30,051,870 |
| 2018-12-20 | $6.18 | $6.33 | $6.17 | $6.23 | $6.19 | 37,809,360 |
| 2018-12-19 | $6.45 | $6.46 | $6.16 | $6.19 | $6.15 | 43,881,660 |
| 2018-12-18 | $6.50 | $6.56 | $6.34 | $6.45 | $6.41 | 29,128,520 |
| 2018-12-17 | $6.53 | $6.60 | $6.43 | $6.51 | $6.47 | 25,611,200 |
| 2018-12-14 | $6.73 | $6.77 | $6.53 | $6.54 | $6.50 | 34,792,350 |
| 2018-12-13 | $6.76 | $6.86 | $6.64 | $6.72 | $6.68 | 42,208,460 |
| 2018-12-12 | $6.87 | $6.88 | $6.70 | $6.72 | $6.68 | 44,628,190 |
| 2018-12-11 | $6.70 | $6.93 | $6.43 | $6.93 | $6.89 | 76,525,530 |
| 2018-12-10 | $6.81 | $6.90 | $6.61 | $6.66 | $6.62 | 52,310,320 |
| 2018-12-07 | $7.10 | $7.19 | $6.92 | $6.94 | $6.90 | 55,992,660 |
| 2018-12-06 | $6.88 | $7.16 | $6.80 | $7.09 | $7.04 | 76,110,800 |
| 2018-12-05 | $6.72 | $7.37 | $6.67 | $7.01 | $6.97 | 117,671,380 |
| 2018-12-04 | $7.00 | $7.02 | $6.84 | $6.89 | $6.85 | 108,475,800 |
| 2018-12-03 | $6.92 | $7.55 | $6.92 | $7.25 | $7.20 | 225,108,210 |
| 2018-11-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.64 | 712,200 |
| 2018-11-29 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-28 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-27 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-26 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-23 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-22 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-20 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-19 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-16 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2018-11-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-11-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-31 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-29 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-10-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-28 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-09-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-31 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-29 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-28 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-08-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-31 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-07-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-29 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-28 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-06-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-05-31 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-05-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
| 2018-05-29 | $9.20 | $9.55 | $9.10 | $9.49 | $9.43 | 24,648,590 |
| 2018-05-28 | $9.77 | $9.84 | $8.94 | $9.20 | $9.14 | 27,218,540 |
| 2018-05-25 | $10.54 | $10.54 | $9.60 | $9.65 | $9.59 | 22,658,250 |
| 2018-05-24 | $16.06 | $16.25 | $15.95 | $16.00 | $10.51 | 7,138,470 |
| 2018-05-23 | $16.31 | $16.48 | $16.04 | $16.06 | $10.55 | 8,270,410 |
| 2018-05-22 | $16.44 | $16.64 | $16.31 | $16.44 | $10.80 | 10,849,580 |
| 2018-05-21 | $15.75 | $16.45 | $15.75 | $16.37 | $10.76 | 15,439,860 |
| 2018-05-18 | $15.36 | $15.85 | $15.30 | $15.76 | $10.36 | 6,815,600 |
| 2018-05-17 | $15.65 | $15.76 | $15.31 | $15.36 | $10.09 | 6,894,620 |
| 2018-05-16 | $15.79 | $16.11 | $15.71 | $15.71 | $10.32 | 10,175,440 |
| 2018-05-15 | $15.33 | $15.95 | $15.30 | $15.88 | $10.44 | 12,013,800 |
| 2018-05-14 | $15.50 | $15.64 | $15.22 | $15.41 | $10.13 | 9,377,540 |
| 2018-05-11 | $15.75 | $15.77 | $15.28 | $15.50 | $10.19 | 12,078,860 |
| 2018-05-10 | $15.85 | $15.96 | $15.46 | $15.69 | $10.31 | 11,505,950 |
| 2018-05-09 | $16.07 | $16.16 | $15.70 | $15.77 | $10.36 | 12,778,190 |
| 2018-05-08 | $16.20 | $16.25 | $15.87 | $16.07 | $10.56 | 10,526,990 |
| 2018-05-07 | $15.96 | $16.25 | $15.86 | $16.07 | $10.56 | 13,948,190 |
| 2018-05-04 | $16.30 | $16.38 | $15.74 | $15.82 | $10.40 | 19,143,570 |
| 2018-05-03 | $16.10 | $16.60 | $15.15 | $16.55 | $10.88 | 22,690,940 |
| 2018-05-02 | $16.23 | $16.58 | $15.80 | $16.05 | $10.55 | 10,559,270 |
| 2018-05-01 | $16.21 | $16.21 | $16.21 | $16.21 | $10.65 | 0 |
| 2018-04-30 | $16.21 | $16.21 | $16.21 | $16.21 | $10.65 | 0 |
| 2018-04-27 | $15.83 | $16.35 | $15.63 | $16.21 | $10.65 | 15,921,910 |
| 2018-04-26 | $16.52 | $16.68 | $15.63 | $15.67 | $10.30 | 17,155,600 |
| 2018-04-25 | $16.50 | $16.71 | $16.20 | $16.48 | $10.83 | 12,099,300 |
| 2018-04-24 | $16.21 | $16.70 | $16.02 | $16.60 | $10.91 | 14,974,520 |
| 2018-04-23 | $17.11 | $17.35 | $15.90 | $16.18 | $10.63 | 21,773,610 |
| 2018-04-20 | $18.08 | $18.50 | $17.15 | $17.22 | $11.32 | 19,572,960 |
| 2018-04-19 | $18.70 | $19.50 | $18.01 | $18.14 | $11.92 | 24,460,130 |
| 2018-04-18 | $18.28 | $19.09 | $17.85 | $18.82 | $12.37 | 19,161,510 |
| 2018-04-17 | $18.88 | $19.37 | $17.77 | $17.95 | $11.80 | 20,120,600 |
| 2018-04-16 | $19.13 | $19.60 | $18.58 | $19.00 | $12.49 | 21,443,820 |
| 2018-04-13 | $19.22 | $19.60 | $19.03 | $19.18 | $12.60 | 13,460,000 |
| 2018-04-12 | $19.16 | $19.38 | $18.90 | $19.21 | $12.62 | 10,673,820 |
| 2018-04-11 | $18.72 | $19.61 | $18.65 | $19.21 | $12.62 | 23,170,260 |
| 2018-04-10 | $18.90 | $18.90 | $18.25 | $18.71 | $12.30 | 13,200,990 |
| 2018-04-09 | $17.96 | $18.94 | $17.83 | $18.90 | $12.42 | 19,562,110 |
| 2018-04-06 | $17.90 | $17.90 | $17.90 | $17.90 | $11.76 | 0 |
| 2018-04-05 | $17.90 | $17.90 | $17.90 | $17.90 | $11.76 | 0 |
| 2018-04-04 | $18.68 | $18.70 | $17.88 | $17.90 | $11.76 | 13,914,490 |
| 2018-04-03 | $18.39 | $18.78 | $18.20 | $18.54 | $12.18 | 15,665,150 |
| 2018-04-02 | $19.35 | $19.45 | $18.64 | $18.97 | $12.47 | 25,364,420 |
| 2018-03-30 | $18.34 | $19.27 | $18.34 | $19.12 | $12.57 | 25,296,180 |
| 2018-03-29 | $18.58 | $18.74 | $17.91 | $18.38 | $12.08 | 18,612,850 |
| 2018-03-28 | $18.21 | $18.72 | $18.10 | $18.35 | $12.06 | 22,666,760 |
| 2018-03-27 | $18.03 | $18.84 | $17.83 | $18.52 | $12.17 | 38,678,240 |
| 2018-03-26 | $16.88 | $18.07 | $16.51 | $17.92 | $11.78 | 25,611,740 |
| 2018-03-23 | $16.89 | $17.38 | $16.46 | $16.91 | $11.11 | 21,878,570 |
| 2018-03-22 | $17.41 | $18.16 | $17.31 | $17.68 | $11.62 | 27,682,870 |
| 2018-03-21 | $17.24 | $17.86 | $17.06 | $17.15 | $11.27 | 24,442,360 |
| 2018-03-20 | $17.10 | $17.24 | $16.73 | $17.15 | $11.27 | 14,461,730 |
| 2018-03-19 | $17.01 | $17.55 | $16.62 | $17.40 | $11.43 | 20,638,690 |
| 2018-03-16 | $16.50 | $17.25 | $16.50 | $16.88 | $11.09 | 14,163,150 |
| 2018-03-15 | $16.43 | $16.78 | $16.08 | $16.55 | $10.88 | 9,942,960 |
| 2018-03-14 | $17.14 | $17.39 | $16.56 | $16.62 | $10.92 | 12,564,130 |
| 2018-03-13 | $17.25 | $17.61 | $17.01 | $17.25 | $11.34 | 15,171,940 |
| 2018-03-12 | $17.61 | $17.75 | $17.07 | $17.33 | $11.39 | 21,307,980 |
| 2018-03-09 | $16.58 | $17.38 | $16.46 | $17.22 | $11.32 | 21,492,920 |
| 2018-03-08 | $16.55 | $16.70 | $16.26 | $16.54 | $10.87 | 9,920,380 |
| 2018-03-07 | $16.77 | $16.84 | $16.40 | $16.55 | $10.88 | 10,089,310 |
| 2018-03-06 | $17.17 | $17.18 | $16.67 | $16.76 | $11.01 | 13,371,150 |
| 2018-03-05 | $16.69 | $17.02 | $16.57 | $17.00 | $11.17 | 12,470,360 |
| 2018-03-02 | $17.13 | $17.32 | $16.59 | $16.60 | $10.91 | 16,759,100 |
| 2018-03-01 | $16.80 | $17.48 | $16.63 | $17.32 | $11.38 | 27,112,920 |
| 2018-02-28 | $17.10 | $17.25 | $16.59 | $16.91 | $11.11 | 29,348,350 |
| 2018-02-27 | $15.53 | $17.00 | $15.35 | $17.00 | $11.17 | 31,513,940 |
| 2018-02-26 | $14.96 | $15.67 | $14.90 | $15.45 | $10.15 | 10,096,890 |
| 2018-02-23 | $15.86 | $15.88 | $14.46 | $14.97 | $9.84 | 13,620,110 |
| 2018-02-22 | $15.99 | $16.08 | $15.68 | $15.85 | $10.42 | 9,192,520 |
| 2018-02-21 | $15.89 | $15.89 | $15.89 | $15.89 | $10.44 | 0 |
| 2018-02-20 | $15.89 | $15.89 | $15.89 | $15.89 | $10.44 | 0 |
| 2018-02-19 | $15.89 | $15.89 | $15.89 | $15.89 | $10.44 | 0 |
| 2018-02-16 | $15.89 | $15.89 | $15.89 | $15.89 | $10.44 | 0 |
| 2018-02-15 | $15.89 | $15.89 | $15.89 | $15.89 | $10.44 | 0 |
| 2018-02-14 | $16.00 | $16.07 | $15.62 | $15.89 | $10.44 | 5,645,760 |
| 2018-02-13 | $16.04 | $16.19 | $15.79 | $16.06 | $10.55 | 7,971,170 |
| 2018-02-12 | $15.66 | $16.45 | $15.66 | $16.03 | $10.53 | 11,914,900 |
| 2018-02-09 | $15.40 | $15.85 | $15.11 | $15.64 | $10.28 | 9,536,380 |
| 2018-02-08 | $14.88 | $15.85 | $14.88 | $15.79 | $10.38 | 11,643,840 |
| 2018-02-07 | $14.75 | $15.17 | $14.51 | $14.94 | $9.82 | 7,788,410 |
| 2018-02-06 | $14.64 | $15.03 | $14.36 | $14.50 | $9.53 | 6,979,970 |
| 2018-02-05 | $14.88 | $15.20 | $14.80 | $15.02 | $9.87 | 3,850,290 |
| 2018-02-02 | $14.80 | $15.34 | $14.34 | $15.01 | $9.86 | 6,635,930 |
| 2018-02-01 | $15.20 | $15.33 | $14.77 | $14.96 | $9.83 | 7,011,310 |
| 2018-01-31 | $15.91 | $15.91 | $15.19 | $15.24 | $10.02 | 9,145,820 |
| 2018-01-30 | $16.26 | $16.64 | $15.90 | $16.00 | $10.51 | 8,667,100 |
| 2018-01-29 | $15.90 | $16.25 | $15.74 | $16.12 | $10.59 | 10,572,460 |
| 2018-01-26 | $15.91 | $16.31 | $15.82 | $16.00 | $10.51 | 8,895,940 |
| 2018-01-25 | $15.94 | $16.48 | $15.85 | $15.95 | $10.48 | 14,241,380 |
| 2018-01-24 | $15.99 | $16.36 | $15.72 | $16.11 | $10.59 | 15,073,100 |
| 2018-01-23 | $15.73 | $16.03 | $15.52 | $16.02 | $10.53 | 13,740,640 |
| 2018-01-22 | $14.90 | $16.16 | $14.90 | $15.88 | $10.44 | 17,851,960 |
| 2018-01-19 | $15.40 | $15.41 | $14.95 | $14.95 | $9.82 | 6,650,330 |
| 2018-01-18 | $15.26 | $15.70 | $15.07 | $15.37 | $10.10 | 13,532,060 |
| 2018-01-17 | $14.60 | $15.57 | $14.18 | $15.40 | $10.12 | 17,893,280 |
| 2018-01-16 | $14.97 | $15.21 | $14.59 | $14.78 | $9.71 | 10,265,640 |
| 2018-01-15 | $15.50 | $16.09 | $15.06 | $15.18 | $9.98 | 16,852,110 |
| 2018-01-12 | $14.48 | $14.89 | $14.47 | $14.89 | $9.79 | 8,210,310 |
| 2018-01-11 | $14.18 | $14.73 | $13.97 | $14.61 | $9.60 | 7,027,440 |
| 2018-01-10 | $14.32 | $14.32 | $13.88 | $14.25 | $9.36 | 4,443,260 |
| 2018-01-09 | $14.25 | $14.32 | $14.12 | $14.29 | $9.39 | 3,208,230 |
| 2018-01-08 | $14.33 | $14.33 | $13.97 | $14.27 | $9.38 | 5,457,760 |
| 2018-01-05 | $14.49 | $14.60 | $14.18 | $14.28 | $9.38 | 7,614,520 |
| 2018-01-04 | $14.68 | $14.81 | $14.44 | $14.52 | $9.54 | 6,038,130 |
| 2018-01-03 | $14.51 | $14.73 | $14.47 | $14.68 | $9.65 | 5,558,860 |
| 2018-01-02 | $14.56 | $14.67 | $14.42 | $14.51 | $9.54 | 5,369,470 |
| 2018-01-01 | $14.63 | $14.63 | $14.63 | $14.63 | $9.61 | 0 |
| 2017-12-29 | $14.35 | $14.69 | $14.30 | $14.63 | $9.61 | 4,653,140 |
| 2017-12-28 | $14.28 | $14.69 | $14.26 | $14.39 | $9.46 | 5,826,140 |
| 2017-12-27 | $14.54 | $14.77 | $14.21 | $14.38 | $9.45 | 7,213,410 |
| 2017-12-26 | $15.06 | $15.20 | $14.60 | $14.79 | $9.72 | 7,419,550 |
| 2017-12-25 | $14.85 | $15.10 | $14.70 | $15.08 | $9.91 | 6,838,100 |
| 2017-12-22 | $15.01 | $15.26 | $14.71 | $14.78 | $9.71 | 6,832,350 |
| 2017-12-21 | $15.08 | $15.44 | $14.93 | $15.19 | $9.98 | 9,668,090 |
| 2017-12-20 | $15.25 | $15.45 | $15.06 | $15.20 | $9.99 | 8,994,160 |
| 2017-12-19 | $15.34 | $15.60 | $15.06 | $15.29 | $10.05 | 14,410,650 |
| 2017-12-18 | $14.93 | $15.42 | $14.55 | $15.36 | $10.09 | 13,650,830 |
| 2017-12-15 | $15.25 | $15.31 | $14.81 | $14.81 | $9.73 | 10,273,640 |
| 2017-12-14 | $15.07 | $15.48 | $14.91 | $15.25 | $10.02 | 16,705,630 |
| 2017-12-13 | $14.90 | $15.10 | $14.73 | $15.03 | $9.88 | 10,780,850 |
| 2017-12-12 | $14.88 | $15.11 | $14.74 | $14.93 | $9.81 | 12,718,900 |
| 2017-12-11 | $15.17 | $15.36 | $14.76 | $14.90 | $9.79 | 24,462,250 |
| 2017-12-08 | $13.40 | $14.70 | $13.32 | $14.70 | $9.66 | 17,282,610 |
| 2017-12-07 | $13.58 | $13.78 | $13.34 | $13.36 | $8.78 | 7,200,590 |
| 2017-12-06 | $13.33 | $13.83 | $13.12 | $13.79 | $9.06 | 7,467,530 |
| 2017-12-05 | $13.84 | $13.95 | $13.17 | $13.49 | $8.87 | 8,254,990 |
| 2017-12-04 | $14.44 | $14.56 | $13.76 | $13.81 | $9.08 | 10,660,590 |
| 2017-12-01 | $14.98 | $15.00 | $14.25 | $14.33 | $9.42 | 12,285,740 |
| 2017-11-30 | $15.14 | $15.54 | $14.30 | $14.76 | $9.70 | 12,077,550 |
| 2017-11-29 | $14.26 | $14.90 | $14.16 | $14.52 | $9.54 | 12,003,330 |
| 2017-11-28 | $13.06 | $14.30 | $12.97 | $14.30 | $9.40 | 12,695,320 |
| 2017-11-27 | $14.23 | $14.39 | $12.89 | $13.00 | $8.54 | 8,957,940 |
| 2017-11-24 | $14.50 | $14.65 | $14.27 | $14.32 | $9.41 | 3,550,110 |
| 2017-11-23 | $15.01 | $15.26 | $14.50 | $14.50 | $9.53 | 5,020,930 |
| 2017-11-22 | $14.98 | $15.46 | $14.73 | $15.12 | $9.94 | 7,507,730 |
| 2017-11-21 | $15.20 | $15.46 | $14.90 | $14.91 | $9.80 | 9,559,460 |
| 2017-11-20 | $14.20 | $15.62 | $13.51 | $15.35 | $10.09 | 22,363,750 |
| 2017-11-17 | $13.97 | $14.45 | $13.73 | $14.20 | $9.33 | 8,172,200 |
| 2017-11-16 | $14.52 | $14.52 | $14.01 | $14.01 | $9.21 | 4,055,580 |
| 2017-11-15 | $14.38 | $14.68 | $14.20 | $14.38 | $9.45 | 3,875,550 |
| 2017-11-14 | $14.81 | $14.88 | $14.25 | $14.25 | $9.36 | 5,611,290 |
| 2017-11-13 | $14.79 | $15.00 | $14.50 | $14.68 | $9.65 | 5,389,880 |
| 2017-11-10 | $14.98 | $15.01 | $14.77 | $14.77 | $9.71 | 4,971,620 |
| 2017-11-09 | $14.90 | $15.15 | $14.80 | $15.00 | $9.86 | 5,610,450 |
| 2017-11-08 | $14.76 | $14.98 | $14.69 | $14.98 | $9.84 | 5,172,610 |
| 2017-11-07 | $15.15 | $15.15 | $14.69 | $14.76 | $9.70 | 4,466,030 |
| 2017-11-06 | $14.81 | $15.14 | $14.81 | $15.07 | $9.90 | 4,380,400 |
| 2017-11-03 | $15.22 | $15.31 | $14.82 | $14.82 | $9.74 | 2,776,230 |
| 2017-11-02 | $15.05 | $15.32 | $14.82 | $15.22 | $10.00 | 4,741,890 |
| 2017-11-01 | $14.51 | $15.15 | $14.38 | $15.15 | $9.96 | 6,201,140 |
| 2017-10-31 | $14.34 | $14.54 | $14.28 | $14.51 | $9.54 | 3,514,220 |
| 2017-10-30 | $15.26 | $15.34 | $14.21 | $14.21 | $9.34 | 6,463,920 |
| 2017-10-27 | $15.37 | $15.61 | $15.19 | $15.26 | $10.03 | 3,422,610 |
| 2017-10-26 | $15.37 | $15.68 | $15.25 | $15.39 | $10.11 | 3,087,000 |
| 2017-10-25 | $15.52 | $15.56 | $15.23 | $15.37 | $10.10 | 2,615,540 |
| 2017-10-24 | $15.42 | $15.66 | $15.20 | $15.61 | $10.26 | 3,615,130 |
| 2017-10-23 | $15.37 | $15.63 | $15.30 | $15.62 | $10.27 | 2,881,680 |
| 2017-10-20 | $15.04 | $15.38 | $14.90 | $15.38 | $10.11 | 2,796,150 |
| 2017-10-19 | $15.59 | $15.76 | $15.00 | $15.00 | $9.86 | 5,010,770 |
| 2017-10-18 | $16.16 | $16.25 | $15.60 | $15.60 | $10.25 | 3,434,100 |
| 2017-10-17 | $16.15 | $16.25 | $16.02 | $16.07 | $10.56 | 2,709,730 |
| 2017-10-16 | $16.74 | $16.74 | $16.13 | $16.13 | $10.60 | 5,509,400 |
| 2017-10-13 | $16.65 | $16.83 | $16.57 | $16.75 | $11.01 | 3,529,400 |
| 2017-10-12 | $16.59 | $16.92 | $16.59 | $16.65 | $10.94 | 4,156,010 |
| 2017-10-11 | $16.88 | $17.05 | $16.55 | $16.58 | $10.90 | 5,971,060 |
| 2017-10-10 | $16.55 | $16.97 | $16.51 | $16.96 | $11.15 | 6,404,180 |
| 2017-10-09 | $16.73 | $16.78 | $16.50 | $16.61 | $10.92 | 5,150,550 |
| 2017-10-06 | $16.73 | $16.73 | $16.73 | $16.73 | $10.99 | 0 |
| 2017-10-05 | $16.73 | $16.73 | $16.73 | $16.73 | $10.99 | 0 |
| 2017-10-04 | $16.73 | $16.73 | $16.73 | $16.73 | $10.99 | 0 |
| 2017-10-03 | $16.73 | $16.73 | $16.73 | $16.73 | $10.99 | 0 |
| 2017-10-02 | $16.73 | $16.73 | $16.73 | $16.73 | $10.99 | 0 |
| 2017-09-29 | $16.90 | $17.00 | $16.46 | $16.73 | $10.99 | 8,506,990 |
| 2017-09-28 | $16.03 | $16.79 | $15.91 | $16.75 | $11.01 | 6,344,310 |
| 2017-09-27 | $16.01 | $16.17 | $16.01 | $16.10 | $10.58 | 2,016,880 |
| 2017-09-26 | $16.43 | $16.43 | $15.84 | $16.09 | $10.57 | 6,253,970 |
| 2017-09-25 | $16.29 | $16.59 | $16.08 | $16.45 | $10.81 | 5,457,910 |
| 2017-09-22 | $16.18 | $16.34 | $15.92 | $16.29 | $10.71 | 3,520,910 |
| 2017-09-21 | $16.20 | $16.73 | $16.11 | $16.27 | $10.69 | 4,580,290 |
| 2017-09-20 | $16.03 | $16.27 | $16.02 | $16.24 | $10.67 | 2,769,550 |
| 2017-09-19 | $16.26 | $16.28 | $16.06 | $16.09 | $10.57 | 2,662,790 |
| 2017-09-18 | $16.19 | $16.30 | $16.06 | $16.26 | $10.69 | 3,443,380 |
| 2017-09-15 | $16.26 | $16.48 | $16.10 | $16.18 | $10.63 | 2,980,170 |
| 2017-09-14 | $16.67 | $16.68 | $16.28 | $16.28 | $10.70 | 4,163,640 |
| 2017-09-13 | $16.59 | $16.71 | $16.53 | $16.67 | $10.96 | 2,624,410 |
| 2017-09-12 | $16.60 | $16.81 | $16.52 | $16.55 | $10.88 | 4,159,020 |
| 2017-09-11 | $16.70 | $17.10 | $16.70 | $16.73 | $10.99 | 4,030,250 |
| 2017-09-08 | $16.79 | $16.90 | $16.50 | $16.90 | $11.11 | 4,588,300 |
| 2017-09-07 | $16.85 | $17.40 | $16.71 | $16.72 | $10.99 | 7,475,260 |
| 2017-09-06 | $16.81 | $16.99 | $16.65 | $16.96 | $11.15 | 7,665,430 |
| 2017-09-05 | $16.25 | $17.08 | $16.20 | $16.96 | $11.15 | 11,955,190 |
| 2017-09-04 | $15.97 | $16.38 | $15.88 | $16.31 | $10.72 | 6,968,410 |
| 2017-09-01 | $15.87 | $16.05 | $15.73 | $16.03 | $10.53 | 4,399,380 |
| 2017-08-31 | $15.78 | $15.90 | $15.70 | $15.84 | $10.41 | 2,691,000 |
| 2017-08-30 | $15.80 | $15.95 | $15.80 | $15.86 | $10.42 | 3,224,410 |
| 2017-08-29 | $16.00 | $16.18 | $15.77 | $15.85 | $10.42 | 4,083,040 |
| 2017-08-28 | $15.72 | $16.08 | $15.72 | $15.97 | $10.50 | 4,516,290 |
| 2017-08-25 | $15.46 | $15.78 | $15.43 | $15.72 | $10.33 | 3,599,030 |
| 2017-08-24 | $15.63 | $15.72 | $15.46 | $15.47 | $10.17 | 3,444,480 |
| 2017-08-23 | $15.65 | $15.79 | $15.55 | $15.73 | $10.34 | 2,834,750 |
| 2017-08-22 | $15.90 | $15.98 | $15.62 | $15.65 | $10.28 | 4,383,040 |
| 2017-08-21 | $15.95 | $16.14 | $15.81 | $15.96 | $10.49 | 4,100,330 |
| 2017-08-18 | $16.02 | $16.11 | $15.85 | $15.95 | $10.48 | 5,555,010 |
| 2017-08-17 | $16.13 | $16.43 | $15.82 | $16.11 | $10.59 | 7,507,950 |
| 2017-08-16 | $15.64 | $16.14 | $15.53 | $16.06 | $10.55 | 9,080,890 |
| 2017-08-15 | $15.55 | $15.75 | $15.46 | $15.61 | $10.26 | 4,136,280 |
| 2017-08-14 | $15.01 | $15.58 | $15.00 | $15.51 | $10.19 | 5,252,730 |
| 2017-08-11 | $15.16 | $15.24 | $15.00 | $15.05 | $9.89 | 3,299,810 |
| 2017-08-10 | $15.40 | $15.52 | $15.15 | $15.18 | $9.98 | 3,630,450 |
| 2017-08-09 | $15.52 | $15.55 | $15.40 | $15.44 | $10.15 | 3,452,810 |
| 2017-08-08 | $15.41 | $15.57 | $15.32 | $15.56 | $10.23 | 4,363,500 |
| 2017-08-07 | $15.30 | $15.51 | $15.25 | $15.39 | $10.11 | 3,426,640 |
| 2017-08-04 | $15.22 | $15.44 | $15.10 | $15.25 | $10.02 | 3,828,530 |
| 2017-08-03 | $15.11 | $15.54 | $15.11 | $15.24 | $10.02 | 4,410,350 |
| 2017-08-02 | $15.55 | $15.59 | $15.20 | $15.21 | $10.00 | 3,540,540 |
| 2017-08-01 | $15.49 | $15.66 | $15.48 | $15.54 | $10.21 | 3,126,000 |
| 2017-07-31 | $15.51 | $15.71 | $15.40 | $15.57 | $10.23 | 4,012,010 |
| 2017-07-28 | $15.75 | $15.75 | $15.43 | $15.43 | $10.14 | 3,943,570 |
| 2017-07-27 | $15.15 | $15.80 | $15.04 | $15.64 | $10.28 | 7,498,420 |
| 2017-07-26 | $15.18 | $15.29 | $15.10 | $15.20 | $9.99 | 2,220,950 |
| 2017-07-25 | $15.31 | $15.39 | $15.09 | $15.15 | $9.96 | 3,157,220 |
| 2017-07-24 | $15.45 | $15.50 | $15.22 | $15.31 | $10.06 | 3,720,430 |
| 2017-07-21 | $15.50 | $15.59 | $15.39 | $15.55 | $10.22 | 4,680,800 |
| 2017-07-20 | $15.47 | $15.68 | $15.39 | $15.60 | $10.25 | 6,537,180 |
| 2017-07-19 | $15.29 | $15.49 | $15.13 | $15.47 | $10.17 | 4,343,660 |
| 2017-07-18 | $15.04 | $15.49 | $14.62 | $15.38 | $10.11 | 5,557,800 |
| 2017-07-17 | $15.42 | $15.42 | $14.92 | $15.05 | $9.89 | 8,623,780 |
| 2017-07-14 | $15.41 | $15.62 | $15.20 | $15.54 | $10.21 | 5,287,130 |
| 2017-07-13 | $15.40 | $15.55 | $14.97 | $15.40 | $10.12 | 8,168,430 |
| 2017-07-12 | $15.75 | $15.83 | $14.99 | $15.49 | $10.18 | 8,193,260 |
| 2017-07-11 | $15.95 | $16.03 | $15.51 | $15.73 | $10.34 | 6,477,170 |
| 2017-07-10 | $15.94 | $16.09 | $15.81 | $15.99 | $10.51 | 8,520,340 |
| 2017-07-07 | $15.64 | $16.27 | $15.51 | $15.87 | $10.43 | 11,939,790 |
| 2017-07-06 | $15.30 | $16.18 | $15.10 | $15.95 | $10.48 | 18,122,640 |
| 2017-07-05 | $18.01 | $18.10 | $16.24 | $16.24 | $10.67 | 26,200,960 |
| 2017-07-04 | $18.60 | $18.60 | $17.98 | $18.04 | $11.86 | 5,671,130 |
| 2017-07-03 | $18.26 | $18.61 | $18.26 | $18.58 | $12.21 | 4,013,650 |
| 2017-06-30 | $18.24 | $18.24 | $18.24 | $18.24 | $11.99 | 0 |
| 2017-06-29 | $18.24 | $18.24 | $18.24 | $18.24 | $11.99 | 0 |
| 2017-06-28 | $18.50 | $18.55 | $18.20 | $18.24 | $11.99 | 3,035,030 |
| 2017-06-27 | $18.60 | $18.72 | $18.42 | $18.55 | $12.19 | 4,003,940 |
| 2017-06-26 | $18.56 | $18.70 | $18.31 | $18.59 | $12.22 | 4,990,490 |
| 2017-06-23 | $18.82 | $18.91 | $18.18 | $18.56 | $12.20 | 4,981,360 |
| 2017-06-22 | $19.22 | $19.25 | $18.75 | $18.81 | $12.36 | 6,673,940 |
| 2017-06-21 | $19.27 | $19.41 | $19.07 | $19.20 | $12.62 | 4,328,560 |
| 2017-06-20 | $19.25 | $19.45 | $19.11 | $19.20 | $12.62 | 5,078,230 |
| 2017-06-19 | $19.30 | $19.50 | $19.03 | $19.21 | $12.62 | 5,469,070 |
| 2017-06-16 | $18.65 | $19.61 | $18.53 | $19.21 | $12.62 | 9,133,240 |
| 2017-06-15 | $18.23 | $18.82 | $18.18 | $18.66 | $12.26 | 5,824,060 |
| 2017-06-14 | $18.50 | $18.53 | $18.16 | $18.24 | $11.99 | 5,377,230 |
| 2017-06-13 | $18.08 | $18.69 | $18.08 | $18.53 | $12.18 | 6,021,810 |
| 2017-06-12 | $17.99 | $18.35 | $17.89 | $18.08 | $11.88 | 6,044,100 |
| 2017-06-09 | $18.20 | $18.38 | $17.95 | $18.08 | $11.88 | 5,090,500 |
| 2017-06-08 | $18.38 | $18.44 | $18.10 | $18.13 | $11.91 | 4,529,900 |
| 2017-06-07 | $18.10 | $18.39 | $18.04 | $18.35 | $12.06 | 5,625,910 |
| 2017-06-06 | $18.09 | $18.29 | $17.92 | $18.10 | $11.89 | 4,245,000 |
| 2017-06-05 | $18.40 | $18.44 | $18.14 | $18.18 | $11.95 | 3,067,320 |
| 2017-06-02 | $18.20 | $18.39 | $17.88 | $18.25 | $11.99 | 4,528,720 |
| 2017-06-01 | $18.61 | $18.81 | $18.16 | $18.24 | $11.99 | 3,767,560 |
| 2017-05-31 | $18.42 | $18.73 | $18.40 | $18.69 | $12.28 | 4,093,320 |
| 2017-05-30 | $18.30 | $18.30 | $18.30 | $18.30 | $12.03 | 0 |
| 2017-05-29 | $18.30 | $18.30 | $18.30 | $18.30 | $12.03 | 0 |
| 2017-05-26 | $18.57 | $18.67 | $18.18 | $18.30 | $12.03 | 3,920,580 |
| 2017-05-25 | $18.58 | $18.84 | $18.29 | $18.56 | $12.20 | 5,883,120 |
| 2017-05-24 | $18.25 | $18.50 | $17.91 | $18.43 | $12.11 | 5,888,610 |
| 2017-05-23 | $18.20 | $18.58 | $17.85 | $18.38 | $12.08 | 6,249,280 |
| 2017-05-22 | $18.22 | $18.77 | $18.22 | $18.37 | $12.07 | 5,683,950 |
| 2017-05-19 | $18.46 | $18.73 | $18.20 | $18.36 | $12.02 | 1,810,530 |
| 2017-05-18 | $18.73 | $18.87 | $18.43 | $18.52 | $12.12 | 2,360,400 |
| 2017-05-17 | $18.94 | $19.10 | $18.66 | $18.73 | $12.26 | 3,522,820 |
| 2017-05-16 | $18.78 | $18.96 | $18.34 | $18.94 | $12.40 | 4,143,360 |
| 2017-05-15 | $18.96 | $19.77 | $18.83 | $18.96 | $12.41 | 4,861,750 |
| 2017-05-12 | $18.58 | $18.58 | $18.01 | $18.17 | $11.90 | 2,684,660 |
| 2017-05-11 | $19.00 | $19.15 | $18.00 | $18.54 | $12.14 | 5,461,850 |
| 2017-05-10 | $19.63 | $19.97 | $19.06 | $19.10 | $12.50 | 3,367,070 |
| 2017-05-09 | $19.36 | $19.79 | $19.36 | $19.60 | $12.83 | 2,062,070 |
| 2017-05-08 | $19.84 | $20.03 | $19.50 | $19.50 | $12.77 | 2,422,900 |
| 2017-05-05 | $20.01 | $20.29 | $19.78 | $19.86 | $13.00 | 3,950,310 |
| 2017-05-04 | $19.68 | $20.68 | $19.26 | $20.20 | $13.22 | 7,574,110 |
| 2017-05-03 | $19.20 | $19.95 | $19.02 | $19.89 | $13.02 | 4,462,430 |
| 2017-05-02 | $19.15 | $19.59 | $19.00 | $19.35 | $12.67 | 3,319,190 |
| 2017-05-01 | $19.19 | $19.19 | $19.19 | $19.19 | $12.56 | 0 |
| 2017-04-28 | $19.34 | $19.48 | $19.10 | $19.19 | $12.56 | 1,763,770 |
| 2017-04-27 | $18.80 | $19.57 | $18.68 | $19.35 | $12.67 | 3,637,340 |
| 2017-04-26 | $19.59 | $19.70 | $18.72 | $18.74 | $12.27 | 4,332,010 |
| 2017-04-25 | $19.40 | $19.79 | $19.40 | $19.50 | $12.77 | 1,946,360 |
| 2017-04-24 | $19.87 | $19.87 | $19.20 | $19.51 | $12.77 | 2,402,800 |
| 2017-04-21 | $19.86 | $20.04 | $19.75 | $19.88 | $13.01 | 2,253,560 |
| 2017-04-20 | $19.22 | $20.25 | $19.20 | $19.96 | $13.07 | 3,754,880 |
| 2017-04-19 | $19.26 | $19.66 | $18.89 | $19.20 | $12.57 | 3,296,390 |
| 2017-04-18 | $19.20 | $19.74 | $19.20 | $19.43 | $12.72 | 2,439,780 |
| 2017-04-17 | $19.90 | $19.98 | $19.39 | $19.41 | $12.71 | 2,668,350 |
| 2017-04-14 | $20.00 | $20.23 | $19.80 | $19.89 | $13.02 | 2,049,020 |
| 2017-04-13 | $19.97 | $20.17 | $19.91 | $20.00 | $13.09 | 1,565,910 |
| 2017-04-12 | $20.01 | $20.48 | $19.91 | $19.95 | $13.06 | 4,037,850 |
| 2017-04-11 | $19.60 | $20.07 | $19.43 | $20.07 | $13.14 | 4,043,160 |
| 2017-04-10 | $20.01 | $20.25 | $19.50 | $19.66 | $12.87 | 5,349,930 |
| 2017-04-07 | $20.55 | $20.80 | $20.10 | $20.22 | $13.24 | 4,825,460 |
| 2017-04-06 | $20.60 | $20.80 | $20.48 | $20.69 | $13.55 | 3,092,430 |
| 2017-04-05 | $20.49 | $20.84 | $20.23 | $20.80 | $13.62 | 2,840,520 |
| 2017-04-04 | $20.39 | $20.39 | $20.39 | $20.39 | $13.35 | 0 |
| 2017-04-03 | $20.39 | $20.39 | $20.39 | $20.39 | $13.35 | 0 |
| 2017-03-31 | $20.62 | $20.69 | $20.20 | $20.39 | $13.35 | 3,235,300 |
| 2017-03-30 | $21.00 | $21.20 | $20.20 | $20.27 | $13.27 | 3,984,670 |
| 2017-03-29 | $21.40 | $21.50 | $20.90 | $21.09 | $13.81 | 4,591,850 |
| 2017-03-28 | $21.42 | $21.60 | $21.07 | $21.46 | $14.05 | 5,148,050 |
| 2017-03-27 | $21.31 | $21.63 | $21.13 | $21.51 | $14.08 | 7,475,000 |
| 2017-03-24 | $20.94 | $21.45 | $20.90 | $21.35 | $13.98 | 4,527,470 |
| 2017-03-23 | $20.96 | $21.10 | $20.51 | $20.90 | $13.68 | 2,498,780 |
| 2017-03-22 | $20.55 | $20.96 | $20.34 | $20.85 | $13.65 | 3,377,070 |
| 2017-03-21 | $20.45 | $20.73 | $20.18 | $20.70 | $13.55 | 2,923,790 |
| 2017-03-20 | $20.95 | $20.95 | $20.29 | $20.40 | $13.36 | 5,827,430 |
| 2017-03-17 | $21.40 | $21.46 | $20.89 | $20.93 | $13.70 | 4,430,510 |
| 2017-03-16 | $21.06 | $21.50 | $20.85 | $21.39 | $14.00 | 5,097,140 |
| 2017-03-15 | $21.51 | $21.51 | $21.06 | $21.06 | $13.79 | 2,846,270 |
| 2017-03-14 | $21.60 | $21.68 | $21.20 | $21.51 | $14.08 | 3,958,490 |
| 2017-03-13 | $21.42 | $22.00 | $21.36 | $21.60 | $14.14 | 5,428,550 |
| 2017-03-10 | $21.60 | $21.89 | $21.00 | $21.40 | $14.01 | 5,437,480 |
| 2017-03-09 | $20.78 | $21.99 | $20.67 | $21.76 | $14.25 | 11,453,750 |
| 2017-03-08 | $21.13 | $21.31 | $20.50 | $20.78 | $13.60 | 4,854,580 |
| 2017-03-07 | $21.32 | $21.35 | $20.83 | $21.19 | $13.87 | 4,991,430 |
| 2017-03-06 | $20.75 | $21.44 | $20.53 | $21.27 | $13.92 | 6,242,750 |
| 2017-03-03 | $20.77 | $20.91 | $20.45 | $20.64 | $13.51 | 3,958,430 |
| 2017-03-02 | $21.15 | $21.27 | $20.50 | $20.63 | $13.51 | 5,389,890 |
| 2017-03-01 | $21.18 | $21.35 | $20.84 | $21.15 | $13.85 | 4,702,290 |
| 2017-02-28 | $20.84 | $21.46 | $20.84 | $21.18 | $13.87 | 5,666,710 |
| 2017-02-27 | $20.99 | $21.29 | $20.65 | $20.82 | $13.63 | 6,229,210 |
| 2017-02-24 | $20.13 | $21.39 | $20.11 | $20.82 | $13.63 | 8,757,080 |
| 2017-02-23 | $19.93 | $20.40 | $19.63 | $20.29 | $13.28 | 5,435,200 |
| 2017-02-22 | $19.90 | $20.45 | $19.89 | $19.92 | $13.04 | 4,217,790 |
| 2017-02-21 | $19.00 | $20.50 | $18.99 | $20.00 | $13.09 | 8,516,380 |
| 2017-02-20 | $19.10 | $19.11 | $18.60 | $19.07 | $12.48 | 3,763,780 |
| 2017-02-17 | $18.80 | $19.15 | $18.60 | $19.09 | $12.50 | 3,803,510 |
| 2017-02-16 | $19.20 | $19.35 | $18.60 | $18.85 | $12.34 | 3,910,870 |
| 2017-02-15 | $19.65 | $19.73 | $19.05 | $19.10 | $12.50 | 2,848,590 |
| 2017-02-14 | $19.73 | $19.75 | $19.35 | $19.44 | $12.73 | 3,133,120 |
| 2017-02-13 | $19.62 | $19.89 | $19.59 | $19.73 | $12.92 | 2,352,830 |
| 2017-02-10 | $20.01 | $20.07 | $19.61 | $19.69 | $12.89 | 2,989,760 |
| 2017-02-09 | $20.15 | $20.38 | $19.79 | $19.96 | $13.07 | 3,783,070 |
| 2017-02-08 | $19.94 | $20.14 | $19.66 | $19.98 | $13.08 | 2,550,190 |
| 2017-02-07 | $19.88 | $20.20 | $19.73 | $20.01 | $13.10 | 2,773,960 |
| 2017-02-06 | $19.80 | $20.08 | $19.63 | $19.85 | $13.00 | 3,417,990 |
| 2017-02-03 | $19.91 | $20.45 | $19.67 | $19.80 | $12.96 | 2,654,440 |
| 2017-02-02 | $20.27 | $20.27 | $20.27 | $20.27 | $13.27 | 0 |
| 2017-02-01 | $20.27 | $20.27 | $20.27 | $20.27 | $13.27 | 0 |
| 2017-01-31 | $20.27 | $20.27 | $20.27 | $20.27 | $13.27 | 0 |
| 2017-01-30 | $20.27 | $20.27 | $20.27 | $20.27 | $13.27 | 0 |
| 2017-01-27 | $20.27 | $20.27 | $20.27 | $20.27 | $13.27 | 0 |
| 2017-01-26 | $19.61 | $20.36 | $19.61 | $20.27 | $13.27 | 3,904,090 |
| 2017-01-25 | $19.00 | $19.82 | $19.00 | $19.53 | $12.79 | 2,573,080 |
| 2017-01-24 | $19.65 | $19.69 | $19.23 | $19.30 | $12.64 | 2,383,340 |
| 2017-01-23 | $19.65 | $19.80 | $19.20 | $19.60 | $12.83 | 3,340,190 |
| 2017-01-20 | $17.98 | $19.97 | $17.98 | $19.60 | $12.83 | 6,869,970 |
| 2017-01-19 | $18.00 | $18.40 | $17.75 | $18.15 | $11.88 | 3,078,330 |
| 2017-01-18 | $18.00 | $18.16 | $17.64 | $17.66 | $11.56 | 2,146,950 |
| 2017-01-17 | $17.77 | $18.18 | $17.40 | $18.06 | $11.82 | 2,554,500 |
| 2017-01-16 | $19.15 | $19.17 | $17.40 | $17.67 | $11.57 | 4,579,300 |
| 2017-01-13 | $19.45 | $19.64 | $19.12 | $19.19 | $12.56 | 1,829,680 |
| 2017-01-12 | $19.62 | $19.70 | $19.43 | $19.54 | $12.79 | 1,501,330 |
| 2017-01-11 | $19.80 | $20.00 | $19.30 | $19.61 | $12.84 | 3,029,730 |
| 2017-01-10 | $19.89 | $20.87 | $19.69 | $20.02 | $13.11 | 3,699,140 |
| 2017-01-09 | $19.62 | $19.89 | $19.40 | $19.89 | $13.02 | 2,509,000 |
| 2017-01-06 | $19.77 | $19.86 | $19.58 | $19.60 | $12.83 | 1,775,680 |
| 2017-01-05 | $19.90 | $19.95 | $19.70 | $19.87 | $13.01 | 2,860,740 |
| 2017-01-04 | $19.57 | $19.88 | $19.53 | $19.79 | $12.96 | 2,363,070 |
| 2017-01-03 | $19.36 | $19.70 | $19.30 | $19.59 | $12.83 | 1,726,960 |
| 2017-01-02 | $19.33 | $19.33 | $19.33 | $19.33 | $12.65 | 0 |
| 2016-12-30 | $19.40 | $19.40 | $19.21 | $19.33 | $12.65 | 1,527,430 |
| 2016-12-29 | $19.65 | $19.65 | $19.30 | $19.31 | $12.64 | 2,495,120 |
| 2016-12-28 | $19.86 | $19.86 | $19.61 | $19.62 | $12.84 | 1,247,930 |
| 2016-12-27 | $19.75 | $19.86 | $19.65 | $19.78 | $12.95 | 2,108,000 |
| 2016-12-26 | $19.80 | $19.80 | $19.32 | $19.75 | $12.93 | 2,377,630 |
| 2016-12-23 | $19.51 | $19.65 | $19.25 | $19.45 | $12.73 | 3,070,530 |
| 2016-12-22 | $19.67 | $19.67 | $19.21 | $19.43 | $12.72 | 2,021,680 |
| 2016-12-21 | $19.56 | $19.79 | $19.23 | $19.59 | $12.83 | 3,129,890 |
| 2016-12-20 | $19.37 | $19.50 | $19.04 | $19.48 | $12.75 | 2,812,220 |
| 2016-12-19 | $20.00 | $20.02 | $19.18 | $19.32 | $12.65 | 4,146,250 |
| 2016-12-16 | $19.70 | $20.11 | $19.69 | $19.91 | $13.03 | 2,227,680 |
| 2016-12-15 | $19.68 | $20.15 | $19.60 | $19.84 | $12.99 | 3,574,770 |
| 2016-12-14 | $20.03 | $20.15 | $19.65 | $19.69 | $12.89 | 2,900,960 |
| 2016-12-13 | $19.81 | $20.09 | $19.35 | $20.00 | $13.09 | 3,078,690 |
| 2016-12-12 | $20.30 | $20.50 | $19.75 | $19.76 | $12.94 | 5,549,170 |
| 2016-12-09 | $20.50 | $20.66 | $20.08 | $20.32 | $13.30 | 5,060,890 |
| 2016-12-08 | $21.29 | $21.38 | $20.54 | $20.59 | $13.48 | 6,422,020 |
| 2016-12-07 | $21.60 | $21.60 | $21.08 | $21.35 | $13.98 | 4,307,750 |
| 2016-12-06 | $21.70 | $21.70 | $21.42 | $21.50 | $14.08 | 1,971,810 |
| 2016-12-05 | $21.55 | $21.83 | $21.08 | $21.63 | $14.16 | 3,192,180 |
| 2016-12-02 | $22.00 | $22.19 | $21.55 | $21.57 | $14.12 | 4,213,640 |
| 2016-12-01 | $21.79 | $21.98 | $21.70 | $21.94 | $14.36 | 2,885,440 |
| 2016-11-30 | $21.80 | $22.11 | $21.68 | $21.78 | $14.26 | 5,194,920 |
| 2016-11-29 | $21.78 | $21.97 | $21.67 | $21.83 | $14.29 | 2,608,760 |
| 2016-11-28 | $22.09 | $22.20 | $21.70 | $21.78 | $14.26 | 3,912,170 |
| 2016-11-25 | $22.18 | $22.35 | $21.77 | $22.03 | $14.42 | 4,399,820 |
| 2016-11-24 | $22.33 | $22.72 | $22.00 | $22.18 | $14.52 | 5,140,340 |
| 2016-11-23 | $22.30 | $22.86 | $22.27 | $22.28 | $14.59 | 5,609,880 |
| 2016-11-22 | $22.10 | $22.32 | $22.06 | $22.30 | $14.60 | 4,637,620 |
| 2016-11-21 | $22.29 | $22.50 | $22.01 | $22.16 | $14.51 | 5,043,320 |
| 2016-11-18 | $22.65 | $22.65 | $22.18 | $22.40 | $14.66 | 3,646,470 |
| 2016-11-17 | $22.60 | $22.82 | $22.38 | $22.44 | $14.69 | 4,582,570 |
| 2016-11-16 | $22.70 | $23.35 | $22.64 | $22.71 | $14.87 | 7,306,070 |
| 2016-11-15 | $23.30 | $23.35 | $22.38 | $22.67 | $14.84 | 10,149,840 |
| 2016-11-14 | $23.35 | $23.35 | $23.35 | $23.35 | $15.29 | 0 |
| 2016-11-11 | $23.35 | $23.35 | $23.35 | $23.35 | $15.29 | 0 |
| 2016-11-10 | $23.35 | $23.35 | $23.35 | $23.35 | $15.29 | 0 |
| 2016-11-09 | $23.35 | $23.35 | $23.35 | $23.35 | $15.29 | 0 |
| 2016-11-08 | $22.15 | $23.43 | $21.90 | $23.35 | $15.29 | 13,609,490 |
| 2016-11-07 | $22.45 | $22.50 | $21.75 | $21.79 | $14.27 | 5,269,420 |
| 2016-11-04 | $22.34 | $22.67 | $22.25 | $22.41 | $14.67 | 3,213,530 |
| 2016-11-03 | $22.42 | $22.66 | $22.20 | $22.40 | $14.66 | 4,902,670 |
| 2016-11-02 | $22.70 | $22.91 | $22.46 | $22.47 | $14.71 | 4,034,280 |
| 2016-11-01 | $22.80 | $23.00 | $22.61 | $22.81 | $14.93 | 5,229,340 |
| 2016-10-31 | $22.79 | $23.20 | $22.30 | $22.80 | $14.93 | 0 |
| 2016-10-28 | $23.18 | $23.33 | $22.80 | $22.89 | $14.99 | 3,755,440 |
| 2016-10-27 | $23.10 | $23.63 | $22.84 | $23.18 | $15.18 | 6,243,700 |
| 2016-10-26 | $23.50 | $23.55 | $22.71 | $22.97 | $15.04 | 8,732,060 |
| 2016-10-25 | $23.81 | $24.00 | $23.36 | $23.46 | $15.36 | 6,367,030 |
| 2016-10-24 | $22.99 | $24.13 | $22.87 | $23.62 | $15.46 | 14,856,580 |
| 2016-10-21 | $22.73 | $22.98 | $22.32 | $22.79 | $14.92 | 6,165,100 |
| 2016-10-20 | $22.30 | $22.96 | $22.30 | $22.73 | $14.88 | 11,091,940 |
| 2016-10-19 | $21.99 | $22.08 | $21.71 | $22.03 | $14.42 | 4,227,260 |
| 2016-10-18 | $21.70 | $22.10 | $21.61 | $21.99 | $14.40 | 4,038,860 |
| 2016-10-17 | $22.49 | $22.57 | $21.64 | $21.68 | $14.19 | 6,858,170 |
| 2016-10-14 | $22.17 | $22.50 | $22.02 | $22.48 | $14.72 | 5,578,390 |
| 2016-10-13 | $22.32 | $22.44 | $21.98 | $22.13 | $14.49 | 4,821,470 |
| 2016-10-12 | $22.43 | $22.58 | $21.96 | $22.37 | $14.65 | 6,593,900 |
| 2016-10-11 | $22.50 | $23.08 | $22.33 | $22.42 | $14.68 | 8,558,220 |
| 2016-10-10 | $22.30 | $22.98 | $22.20 | $22.59 | $14.79 | 9,175,690 |
| 2016-10-07 | $21.70 | $21.70 | $21.70 | $21.70 | $14.21 | 0 |
| 2016-10-06 | $21.70 | $21.70 | $21.70 | $21.70 | $14.21 | 0 |
| 2016-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $14.21 | 0 |
| 2016-10-04 | $21.70 | $21.70 | $21.70 | $21.70 | $14.21 | 0 |
| 2016-10-03 | $21.70 | $21.70 | $21.70 | $21.70 | $14.21 | 0 |
| 2016-09-30 | $21.81 | $21.99 | $21.60 | $21.70 | $14.21 | 4,322,910 |
| 2016-09-29 | $21.99 | $22.19 | $21.70 | $22.00 | $14.40 | 5,910,510 |
| 2016-09-28 | $21.17 | $22.37 | $21.15 | $22.02 | $14.42 | 12,504,050 |
| 2016-09-27 | $21.15 | $21.25 | $20.81 | $21.17 | $13.86 | 5,009,800 |
| 2016-09-26 | $20.68 | $21.28 | $20.52 | $21.00 | $13.75 | 7,417,940 |
| 2016-09-23 | $20.61 | $20.75 | $20.58 | $20.65 | $13.52 | 2,507,240 |
| 2016-09-22 | $20.80 | $20.90 | $20.68 | $20.71 | $13.56 | 2,731,990 |
| 2016-09-21 | $20.60 | $20.83 | $20.60 | $20.68 | $13.54 | 2,414,890 |
| 2016-09-20 | $20.60 | $20.83 | $20.51 | $20.70 | $13.55 | 2,370,180 |
| 2016-09-19 | $20.30 | $20.99 | $20.30 | $20.64 | $13.51 | 2,364,020 |
| 2016-09-16 | $20.48 | $20.48 | $20.48 | $20.48 | $13.41 | 0 |
| 2016-09-15 | $20.48 | $20.48 | $20.48 | $20.48 | $13.41 | 0 |
| 2016-09-14 | $20.30 | $20.52 | $20.30 | $20.48 | $13.41 | 2,386,280 |
| 2016-09-13 | $20.51 | $20.75 | $20.37 | $20.40 | $13.36 | 2,483,050 |
| 2016-09-12 | $20.69 | $20.99 | $20.47 | $20.47 | $13.40 | 4,051,310 |
| 2016-09-09 | $20.84 | $21.38 | $20.84 | $21.05 | $13.78 | 5,300,730 |
| 2016-09-08 | $20.84 | $21.10 | $20.80 | $20.93 | $13.70 | 2,993,000 |
| 2016-09-07 | $21.05 | $21.22 | $20.78 | $20.84 | $13.64 | 3,280,760 |
| 2016-09-06 | $20.63 | $21.10 | $20.50 | $21.04 | $13.77 | 5,052,930 |
| 2016-09-05 | $20.65 | $20.92 | $20.40 | $20.63 | $13.51 | 2,417,900 |
| 2016-09-02 | $20.60 | $20.75 | $20.36 | $20.49 | $13.41 | 2,407,940 |
| 2016-09-01 | $20.64 | $20.79 | $20.55 | $20.65 | $13.52 | 2,473,560 |
| 2016-08-31 | $20.85 | $20.95 | $20.53 | $20.69 | $13.55 | 2,996,680 |
| 2016-08-30 | $21.10 | $21.29 | $20.90 | $20.91 | $13.69 | 2,684,780 |
| 2016-08-29 | $20.66 | $21.20 | $20.66 | $21.07 | $13.79 | 4,313,300 |
| 2016-08-26 | $20.83 | $21.01 | $20.72 | $20.76 | $13.59 | 3,727,630 |
| 2016-08-25 | $20.71 | $20.73 | $20.30 | $20.58 | $13.47 | 3,226,670 |
| 2016-08-24 | $20.79 | $21.18 | $20.73 | $20.80 | $13.62 | 3,228,610 |
| 2016-08-23 | $20.65 | $20.89 | $20.55 | $20.73 | $13.57 | 3,118,800 |
| 2016-08-22 | $20.85 | $20.99 | $20.52 | $20.54 | $13.45 | 4,099,460 |
| 2016-08-19 | $20.91 | $20.96 | $20.72 | $20.89 | $13.68 | 3,149,560 |
| 2016-08-18 | $21.13 | $21.35 | $20.76 | $20.97 | $13.73 | 5,905,830 |
| 2016-08-17 | $21.46 | $21.47 | $21.24 | $21.30 | $13.94 | 4,439,870 |
| 2016-08-16 | $21.40 | $21.64 | $21.26 | $21.49 | $14.07 | 4,569,330 |
| 2016-08-15 | $20.81 | $21.65 | $20.64 | $21.45 | $14.04 | 5,753,860 |
| 2016-08-12 | $20.51 | $20.98 | $20.51 | $20.82 | $13.63 | 3,187,080 |
| 2016-08-11 | $21.20 | $21.20 | $20.68 | $20.71 | $13.56 | 3,859,220 |
| 2016-08-10 | $21.54 | $21.54 | $21.12 | $21.18 | $13.87 | 3,427,400 |
| 2016-08-09 | $20.87 | $21.49 | $20.70 | $21.40 | $14.01 | 4,754,850 |
| 2016-08-08 | $20.88 | $20.95 | $20.30 | $20.91 | $13.69 | 4,594,640 |
| 2016-08-05 | $21.30 | $21.54 | $20.90 | $20.91 | $13.69 | 4,812,170 |
| 2016-08-04 | $21.62 | $21.62 | $21.18 | $21.40 | $14.01 | 4,290,180 |
| 2016-08-03 | $21.67 | $21.67 | $21.16 | $21.55 | $14.11 | 3,440,480 |
| 2016-08-02 | $21.35 | $21.71 | $21.35 | $21.50 | $14.08 | 3,816,550 |
| 2016-08-01 | $21.30 | $21.88 | $20.10 | $21.50 | $14.08 | 7,217,370 |
| 2016-07-29 | $22.30 | $22.36 | $21.12 | $21.26 | $13.92 | 7,245,830 |
| 2016-07-28 | $22.87 | $22.87 | $21.20 | $22.06 | $14.44 | 13,184,340 |
| 2016-07-27 | $23.32 | $23.32 | $23.32 | $23.32 | $15.27 | 0 |
| 2016-07-26 | $23.32 | $23.32 | $23.32 | $23.32 | $15.27 | 0 |
| 2016-07-25 | $23.32 | $23.32 | $23.32 | $23.32 | $15.27 | 0 |
| 2016-07-22 | $23.32 | $23.32 | $23.32 | $23.32 | $15.27 | 0 |
| 2016-07-21 | $23.32 | $23.32 | $23.32 | $23.32 | $15.27 | 0 |
| 2016-07-20 | $23.48 | $23.69 | $23.12 | $23.32 | $15.27 | 6,646,180 |
| 2016-07-19 | $23.20 | $23.76 | $22.73 | $23.68 | $15.50 | 12,359,940 |
| 2016-07-18 | $24.01 | $24.20 | $23.35 | $23.41 | $15.33 | 7,193,840 |
| 2016-07-15 | $23.87 | $24.30 | $23.60 | $23.89 | $15.64 | 8,518,770 |
| 2016-07-14 | $24.29 | $24.47 | $23.51 | $23.88 | $15.63 | 13,243,690 |
| 2016-07-13 | $23.15 | $24.90 | $23.14 | $24.23 | $15.86 | 25,322,050 |
| 2016-07-12 | $22.30 | $22.97 | $21.92 | $22.97 | $15.04 | 11,983,000 |
| 2016-07-11 | $23.57 | $23.98 | $22.63 | $22.69 | $14.85 | 17,506,970 |
| 2016-07-08 | $22.37 | $23.07 | $22.10 | $22.92 | $15.01 | 11,867,990 |
| 2016-07-07 | $22.70 | $23.06 | $22.18 | $22.35 | $14.63 | 9,983,450 |
| 2016-07-06 | $22.91 | $23.27 | $22.70 | $22.76 | $14.90 | 8,383,310 |
| 2016-07-05 | $23.40 | $23.50 | $22.90 | $22.96 | $15.03 | 13,723,050 |
| 2016-07-04 | $22.40 | $23.56 | $22.28 | $23.39 | $15.31 | 20,697,180 |
| 2016-07-01 | $21.48 | $22.95 | $21.42 | $22.59 | $14.79 | 20,540,890 |
| 2016-06-30 | $21.60 | $22.04 | $21.40 | $21.46 | $14.05 | 7,320,390 |
| 2016-06-29 | $22.01 | $22.28 | $21.50 | $21.70 | $14.21 | 8,992,430 |
| 2016-06-28 | $21.30 | $22.19 | $21.01 | $21.84 | $14.30 | 12,794,380 |
| 2016-06-27 | $20.54 | $21.60 | $20.50 | $21.38 | $14.00 | 10,366,910 |
| 2016-06-24 | $20.68 | $20.93 | $19.45 | $20.51 | $13.43 | 9,238,320 |
| 2016-06-23 | $20.65 | $20.94 | $20.50 | $20.72 | $13.56 | 5,966,070 |
| 2016-06-22 | $20.31 | $20.78 | $20.22 | $20.72 | $13.56 | 5,831,850 |
| 2016-06-21 | $20.70 | $20.90 | $20.29 | $20.32 | $13.30 | 7,523,770 |
| 2016-06-20 | $21.13 | $21.40 | $20.35 | $20.54 | $13.45 | 10,238,470 |
| 2016-06-17 | $21.15 | $21.73 | $20.88 | $21.03 | $13.77 | 7,964,360 |
| 2016-06-16 | $21.90 | $22.38 | $21.00 | $21.05 | $13.78 | 11,727,810 |
| 2016-06-15 | $21.18 | $22.29 | $21.06 | $22.02 | $14.42 | 12,234,560 |
| 2016-06-14 | $21.00 | $21.80 | $20.16 | $21.63 | $14.16 | 10,787,300 |
| 2016-06-13 | $21.50 | $21.79 | $21.05 | $21.10 | $13.81 | 10,669,880 |
| 2016-06-10 | $21.94 | $21.94 | $21.94 | $21.94 | $14.36 | 0 |
| 2016-06-09 | $21.94 | $21.94 | $21.94 | $21.94 | $14.36 | 0 |
| 2016-06-08 | $21.30 | $22.06 | $21.20 | $21.94 | $14.36 | 9,444,970 |
| 2016-06-07 | $21.38 | $21.83 | $21.32 | $21.41 | $14.02 | 5,672,920 |
| 2016-06-06 | $22.06 | $22.30 | $21.19 | $21.36 | $13.98 | 9,483,570 |
| 2016-06-03 | $21.99 | $22.30 | $21.77 | $22.05 | $14.44 | 11,020,530 |
| 2016-06-02 | $21.78 | $22.21 | $21.21 | $22.10 | $14.47 | 12,431,200 |
| 2016-06-01 | $20.90 | $22.00 | $20.60 | $21.82 | $14.29 | 15,949,050 |
| 2016-05-31 | $19.32 | $20.79 | $19.32 | $20.73 | $13.57 | 12,288,980 |
| 2016-05-30 | $19.48 | $19.66 | $19.00 | $19.21 | $12.58 | 4,705,970 |
| 2016-05-27 | $19.64 | $20.05 | $19.58 | $19.68 | $12.88 | 4,553,400 |
| 2016-05-26 | $19.75 | $19.86 | $19.20 | $19.72 | $12.91 | 5,570,410 |
| 2016-05-25 | $20.00 | $20.35 | $19.56 | $19.84 | $12.99 | 5,282,020 |
| 2016-05-24 | $20.25 | $20.35 | $19.70 | $19.78 | $12.95 | 5,773,320 |
| 2016-05-23 | $19.64 | $20.88 | $19.60 | $20.18 | $13.21 | 9,610,540 |
| 2016-05-20 | $18.95 | $19.64 | $18.92 | $19.44 | $12.73 | 5,393,420 |
| 2016-05-19 | $19.36 | $20.08 | $19.33 | $19.46 | $12.74 | 6,830,900 |
| 2016-05-18 | $20.08 | $20.30 | $19.23 | $19.34 | $12.66 | 8,272,830 |
| 2016-05-17 | $20.44 | $20.80 | $19.82 | $20.45 | $13.39 | 10,133,290 |
| 2016-05-16 | $20.15 | $20.44 | $19.88 | $20.43 | $13.38 | 6,392,080 |
| 2016-05-13 | $20.38 | $20.85 | $20.15 | $20.25 | $13.26 | 5,408,240 |
| 2016-05-12 | $20.10 | $20.78 | $19.53 | $20.53 | $13.44 | 6,703,130 |
| 2016-05-11 | $21.28 | $21.52 | $20.50 | $20.51 | $13.43 | 6,925,380 |
| 2016-05-10 | $20.88 | $21.38 | $20.88 | $21.17 | $13.86 | 7,311,560 |
| 2016-05-09 | $21.69 | $21.70 | $20.69 | $20.84 | $13.64 | 10,304,890 |
| 2016-05-06 | $23.13 | $23.56 | $21.91 | $22.04 | $14.43 | 12,466,510 |
| 2016-05-05 | $23.01 | $23.98 | $22.87 | $23.30 | $15.25 | 11,862,580 |
| 2016-05-04 | $22.90 | $23.56 | $22.40 | $23.16 | $15.16 | 15,956,770 |
| 2016-05-03 | $22.00 | $23.18 | $21.62 | $22.96 | $15.03 | 14,560,160 |
| 2016-05-02 | $22.20 | $22.20 | $22.20 | $22.20 | $14.53 | 0 |
| 2016-04-29 | $22.43 | $22.99 | $21.91 | $22.20 | $14.53 | 10,974,670 |
| 2016-04-28 | $23.37 | $24.00 | $22.50 | $23.08 | $15.11 | 16,521,380 |
| 2016-04-27 | $22.80 | $23.40 | $22.20 | $22.46 | $14.70 | 8,308,700 |
| 2016-04-26 | $22.39 | $23.49 | $22.30 | $22.97 | $15.04 | 12,101,000 |
| 2016-04-25 | $21.56 | $22.63 | $21.30 | $22.24 | $14.56 | 10,767,530 |
| 2016-04-22 | $20.02 | $22.29 | $19.53 | $22.00 | $14.40 | 13,910,920 |
| 2016-04-21 | $21.70 | $21.86 | $20.12 | $20.31 | $13.30 | 11,643,640 |
| 2016-04-20 | $23.80 | $23.99 | $21.30 | $21.75 | $14.24 | 15,427,220 |
| 2016-04-19 | $23.97 | $24.11 | $23.35 | $23.52 | $15.40 | 7,850,720 |
| 2016-04-18 | $23.95 | $23.95 | $23.27 | $23.62 | $15.46 | 9,519,980 |
| 2016-04-15 | $23.76 | $24.40 | $23.50 | $24.01 | $15.72 | 13,433,630 |
| 2016-04-14 | $23.51 | $23.96 | $23.20 | $23.70 | $15.52 | 14,021,800 |
| 2016-04-13 | $23.64 | $23.80 | $23.14 | $23.20 | $15.19 | 16,047,290 |
| 2016-04-12 | $24.43 | $24.43 | $23.00 | $23.27 | $15.23 | 16,486,380 |
| 2016-04-11 | $24.28 | $25.50 | $24.28 | $24.43 | $15.99 | 17,992,320 |
| 2016-04-08 | $24.48 | $24.78 | $23.51 | $23.98 | $15.70 | 19,961,840 |
| 2016-04-07 | $26.49 | $26.52 | $24.32 | $25.02 | $16.38 | 45,622,400 |
| 2016-04-06 | $23.33 | $25.51 | $23.31 | $25.51 | $16.70 | 25,819,030 |
| 2016-04-05 | $23.04 | $24.25 | $23.04 | $23.19 | $15.18 | 24,139,780 |
| 2016-04-04 | $46.13 | $46.13 | $46.13 | $46.13 | $15.09 | 0 |
| 2016-04-01 | $49.00 | $49.00 | $44.79 | $46.13 | $15.09 | 12,947,120 |
| 2016-03-31 | $45.60 | $49.00 | $45.30 | $48.60 | $15.89 | 16,652,980 |
| 2016-03-30 | $41.95 | $44.77 | $41.20 | $44.77 | $14.64 | 13,318,580 |
| 2016-03-29 | $43.98 | $43.98 | $39.78 | $40.70 | $13.31 | 11,092,790 |
| 2016-03-28 | $42.55 | $44.60 | $42.30 | $43.20 | $14.13 | 10,499,730 |
| 2016-03-25 | $43.07 | $44.81 | $42.40 | $42.50 | $13.90 | 12,521,200 |
| 2016-03-24 | $41.30 | $45.39 | $40.40 | $43.09 | $14.09 | 15,849,360 |
| 2016-03-23 | $39.80 | $41.90 | $39.16 | $41.87 | $13.69 | 14,512,510 |
| 2016-03-22 | $38.08 | $39.75 | $37.10 | $39.34 | $12.87 | 13,023,370 |
| 2016-03-21 | $37.15 | $39.53 | $37.15 | $38.10 | $12.46 | 14,883,320 |
| 2016-03-18 | $35.50 | $37.61 | $35.46 | $36.66 | $11.99 | 16,046,100 |
| 2016-03-17 | $35.36 | $36.30 | $34.61 | $35.87 | $11.73 | 14,644,480 |
| 2016-03-16 | $34.33 | $35.74 | $34.24 | $35.01 | $11.45 | 14,085,000 |
| 2016-03-15 | $35.10 | $35.85 | $34.29 | $34.36 | $11.24 | 23,424,280 |
| 2016-03-14 | $35.91 | $41.97 | $35.91 | $37.06 | $12.12 | 39,016,680 |
| 2016-03-11 | $39.90 | $39.90 | $39.90 | $39.90 | $13.05 | 102,800 |
| 2016-03-10 | $44.33 | $44.33 | $44.33 | $44.33 | $14.50 | 104,500 |
| 2016-03-09 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-03-08 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-03-07 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-03-04 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-03-03 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-03-02 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-03-01 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-29 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-26 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-25 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-24 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-23 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-22 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-19 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-18 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-17 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-16 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-15 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-12 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-11 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-10 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-09 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-08 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-05 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-04 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-03 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-02 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-02-01 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-29 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-28 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-27 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-26 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-25 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-22 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-21 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-20 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-19 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-18 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-15 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-14 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-13 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-12 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-11 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-08 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-07 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-06 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-05 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-04 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2016-01-01 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-31 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-30 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-29 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-28 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-25 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-24 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-23 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-22 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-21 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-18 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-17 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-16 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-15 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-14 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-11 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-10 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-09 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-08 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-07 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-04 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-03 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-02 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-12-01 | $49.25 | $49.25 | $49.25 | $49.25 | $16.11 | 0 |
| 2015-11-30 | $46.99 | $50.20 | $43.53 | $49.25 | $16.11 | 8,566,770 |
| 2015-11-27 | $52.70 | $54.10 | $47.00 | $47.80 | $15.63 | 8,353,550 |
| 2015-11-26 | $52.00 | $54.55 | $49.50 | $51.89 | $16.97 | 9,551,120 |
| 2015-11-25 | $47.59 | $51.36 | $46.00 | $51.36 | $16.80 | 12,692,300 |
| 2015-11-24 | $45.55 | $47.50 | $44.23 | $46.69 | $15.27 | 6,931,360 |
| 2015-11-23 | $42.88 | $46.96 | $41.70 | $45.10 | $14.75 | 11,841,850 |
| 2015-11-20 | $40.81 | $43.70 | $40.80 | $42.85 | $14.01 | 6,913,650 |
| 2015-11-19 | $40.50 | $41.59 | $39.81 | $41.31 | $13.51 | 4,734,990 |
| 2015-11-18 | $40.93 | $42.28 | $40.12 | $40.34 | $13.19 | 4,664,260 |
| 2015-11-17 | $43.25 | $43.75 | $40.75 | $40.91 | $13.38 | 8,990,220 |
| 2015-11-16 | $41.30 | $43.99 | $40.75 | $43.12 | $14.10 | 5,645,070 |
| 2015-11-13 | $43.86 | $45.68 | $42.25 | $43.35 | $14.18 | 11,905,620 |
| 2015-11-12 | $43.80 | $43.97 | $41.90 | $42.20 | $13.80 | 6,146,940 |
| 2015-11-11 | $42.88 | $43.75 | $42.00 | $43.55 | $14.24 | 7,141,460 |
| 2015-11-10 | $43.30 | $44.54 | $41.75 | $43.22 | $14.14 | 9,397,440 |
| 2015-11-09 | $41.40 | $44.00 | $41.01 | $43.18 | $14.12 | 9,811,980 |
| 2015-11-06 | $38.36 | $42.36 | $38.26 | $42.30 | $13.83 | 12,115,410 |
| 2015-11-05 | $39.88 | $40.50 | $38.06 | $38.51 | $12.59 | 10,235,190 |
| 2015-11-04 | $37.80 | $40.15 | $37.16 | $40.00 | $13.08 | 11,123,660 |
| 2015-11-03 | $36.31 | $38.37 | $36.31 | $36.93 | $12.08 | 7,680,670 |
| 2015-11-02 | $35.10 | $39.09 | $35.05 | $36.22 | $11.85 | 9,780,940 |
| 2015-10-30 | $35.88 | $37.78 | $35.01 | $36.56 | $11.96 | 6,050,800 |
| 2015-10-29 | $36.38 | $36.99 | $34.65 | $36.20 | $11.84 | 6,017,520 |
| 2015-10-28 | $36.90 | $38.29 | $34.99 | $35.38 | $11.57 | 6,530,900 |
| 2015-10-27 | $37.90 | $38.41 | $34.61 | $37.83 | $12.37 | 7,824,700 |
| 2015-10-26 | $40.00 | $40.00 | $38.00 | $38.02 | $12.43 | 9,940,700 |
| 2015-10-23 | $37.66 | $40.00 | $36.00 | $39.30 | $12.85 | 12,174,400 |
| 2015-10-22 | $35.12 | $37.66 | $33.30 | $37.66 | $12.32 | 11,720,000 |
| 2015-10-21 | $38.49 | $39.00 | $34.62 | $34.62 | $11.32 | 15,080,380 |
| 2015-10-20 | $39.07 | $39.82 | $37.30 | $38.47 | $12.58 | 9,887,070 |
| 2015-10-19 | $36.50 | $39.00 | $36.00 | $38.19 | $12.49 | 11,539,530 |
| 2015-10-16 | $35.55 | $37.30 | $35.00 | $36.36 | $11.89 | 9,312,460 |
| 2015-10-15 | $34.75 | $36.38 | $33.71 | $35.55 | $11.63 | 10,278,110 |
| 2015-10-14 | $33.61 | $36.39 | $33.01 | $34.80 | $11.38 | 11,554,520 |
| 2015-10-13 | $31.00 | $34.50 | $31.00 | $33.85 | $11.07 | 10,412,600 |
| 2015-10-12 | $30.67 | $33.70 | $30.64 | $31.86 | $10.42 | 13,973,870 |
| 2015-10-09 | $30.57 | $31.88 | $29.48 | $30.64 | $10.02 | 12,988,300 |
| 2015-10-08 | $29.00 | $30.56 | $29.00 | $30.56 | $9.99 | 7,016,690 |
| 2015-10-07 | $27.78 | $27.78 | $27.78 | $27.78 | $9.09 | 0 |
| 2015-10-06 | $27.78 | $27.78 | $27.78 | $27.78 | $9.09 | 0 |
| 2015-10-05 | $27.78 | $27.78 | $27.78 | $27.78 | $9.09 | 0 |
| 2015-10-02 | $27.78 | $27.78 | $27.78 | $27.78 | $9.09 | 0 |
| 2015-10-01 | $27.78 | $27.78 | $27.78 | $27.78 | $9.09 | 0 |
| 2015-09-30 | $27.18 | $28.80 | $26.61 | $27.78 | $9.09 | 7,315,290 |
| 2015-09-29 | $26.00 | $27.50 | $25.66 | $26.80 | $8.77 | 9,366,240 |
| 2015-09-28 | $24.50 | $26.61 | $24.03 | $26.61 | $8.70 | 8,046,930 |
| 2015-09-25 | $26.10 | $26.95 | $24.02 | $24.19 | $7.91 | 6,214,710 |
| 2015-09-24 | $25.59 | $26.77 | $25.59 | $26.00 | $8.50 | 4,623,300 |
| 2015-09-23 | $25.30 | $26.50 | $25.05 | $25.61 | $8.38 | 5,935,340 |
| 2015-09-22 | $25.23 | $27.00 | $25.00 | $25.90 | $8.47 | 7,828,900 |
| 2015-09-21 | $22.30 | $25.32 | $22.30 | $25.25 | $8.26 | 8,667,730 |
| 2015-09-18 | $23.05 | $23.50 | $21.10 | $23.08 | $7.55 | 8,668,520 |
| 2015-09-17 | $22.81 | $24.28 | $22.56 | $22.74 | $7.44 | 11,131,240 |
| 2015-09-16 | $20.40 | $22.07 | $20.05 | $22.07 | $7.22 | 6,249,180 |
| 2015-09-15 | $20.50 | $22.28 | $20.06 | $20.06 | $6.56 | 7,308,140 |
| 2015-09-14 | $25.30 | $25.30 | $22.29 | $22.29 | $7.29 | 6,354,910 |
| 2015-09-11 | $24.30 | $25.71 | $24.30 | $24.77 | $8.10 | 5,105,140 |
| 2015-09-10 | $24.46 | $24.95 | $23.71 | $24.25 | $7.93 | 7,485,230 |
| 2015-09-09 | $22.50 | $24.65 | $22.00 | $24.65 | $8.06 | 10,267,020 |
| 2015-09-08 | $20.40 | $22.41 | $20.28 | $22.41 | $7.33 | 8,800,290 |
| 2015-09-07 | $20.37 | $20.37 | $20.37 | $20.37 | $6.66 | 0 |
Beijing Watertek Information Technology (300324) News Headlines
Recent Beijing Watertek Information Technology (300324) News
Similar Companies to Beijing Watertek Information Technology (300324) 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 | -- | -- | -- |