Zhejiang Jinke Culture Industry Company Ltd (300459) Exchange: SHE
Data as of Sept. 8, 2025
$5.43 ($0.01) 0.18%
Zhejiang Jinke Culture Industry Company Ltd - Daily Information
Click for more stock information on Zhejiang Jinke Culture Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $5.43 |
| Previous Close | $5.43 |
| High | $5.44 |
| Low | $5.34 |
| Adjusted Open | $5.43 |
| Previous Adjusted Close | $5.43 |
| Adjusted High | $5.44 |
| Adjusted Low | $5.34 |
About Zhejiang Jinke Culture Industry Company Ltd (300459)
Invest in Zhejiang Jinke Culture Industry Company Ltd (300459)
Historical Stock Data for Zhejiang Jinke Culture Industry Company Ltd (300459)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $5.43 | $5.44 | $5.34 | $5.43 | $5.43 | 135,634,470 |
| 2025-09-05 | $5.32 | $5.43 | $5.24 | $5.42 | $5.42 | 130,963,130 |
| 2025-09-04 | $5.42 | $5.52 | $5.22 | $5.31 | $5.31 | 162,290,180 |
| 2025-09-03 | $5.51 | $5.66 | $5.38 | $5.40 | $5.40 | 187,255,670 |
| 2025-09-02 | $5.74 | $5.76 | $5.45 | $5.50 | $5.50 | 218,164,180 |
| 2025-09-01 | $5.72 | $5.86 | $5.72 | $5.75 | $5.75 | 151,891,730 |
| 2025-08-29 | $5.89 | $5.93 | $5.70 | $5.72 | $5.72 | 182,655,030 |
| 2025-08-28 | $5.85 | $5.96 | $5.63 | $5.89 | $5.89 | 277,549,430 |
| 2025-08-27 | $6.10 | $6.24 | $5.88 | $5.89 | $5.89 | 390,860,110 |
| 2025-08-26 | $6.09 | $6.20 | $6.00 | $6.07 | $6.07 | 309,787,630 |
| 2025-08-25 | $5.93 | $6.15 | $5.86 | $6.09 | $6.09 | 406,024,570 |
| 2025-08-22 | $5.81 | $6.00 | $5.80 | $6.00 | $6.00 | 347,203,430 |
| 2025-08-21 | $5.84 | $5.87 | $5.75 | $5.80 | $5.80 | 172,892,480 |
| 2025-08-20 | $5.80 | $5.85 | $5.71 | $5.83 | $5.83 | 174,841,340 |
| 2025-08-19 | $5.79 | $5.92 | $5.75 | $5.83 | $5.83 | 218,581,280 |
| 2025-08-18 | $5.64 | $5.89 | $5.64 | $5.80 | $5.80 | 405,762,920 |
| 2025-08-15 | $5.55 | $5.65 | $5.52 | $5.62 | $5.62 | 148,901,740 |
| 2025-08-14 | $5.68 | $5.77 | $5.55 | $5.58 | $5.58 | 203,757,500 |
| 2025-08-13 | $5.70 | $5.73 | $5.63 | $5.67 | $5.67 | 172,425,310 |
| 2025-08-12 | $5.63 | $5.80 | $5.61 | $5.72 | $5.72 | 249,832,970 |
| 2025-08-11 | $5.60 | $5.66 | $5.58 | $5.64 | $5.64 | 127,897,380 |
| 2025-08-08 | $5.72 | $5.75 | $5.61 | $5.65 | $5.65 | 179,358,960 |
| 2025-08-07 | $5.71 | $5.73 | $5.62 | $5.67 | $5.67 | 156,509,470 |
| 2025-08-06 | $5.68 | $5.82 | $5.68 | $5.73 | $5.73 | 200,653,580 |
| 2025-08-05 | $5.70 | $5.76 | $5.66 | $5.68 | $5.68 | 160,221,590 |
| 2025-08-04 | $5.65 | $5.73 | $5.59 | $5.68 | $5.68 | 151,248,570 |
| 2025-08-01 | $5.69 | $5.73 | $5.54 | $5.70 | $5.70 | 199,947,190 |
| 2025-07-31 | $5.69 | $5.78 | $5.62 | $5.66 | $5.66 | 246,056,900 |
| 2025-07-30 | $5.55 | $5.86 | $5.49 | $5.77 | $5.77 | 387,988,000 |
| 2025-07-29 | $5.64 | $5.67 | $5.50 | $5.56 | $5.56 | 139,101,860 |
| 2025-07-28 | $5.57 | $5.62 | $5.49 | $5.58 | $5.58 | 194,874,700 |
| 2025-07-25 | $5.54 | $5.75 | $5.48 | $5.65 | $5.65 | 372,637,340 |
| 2025-07-24 | $5.41 | $5.48 | $5.40 | $5.48 | $5.48 | 124,532,490 |
| 2025-07-23 | $5.43 | $5.48 | $5.40 | $5.42 | $5.42 | 117,567,330 |
| 2025-07-22 | $5.46 | $5.48 | $5.39 | $5.43 | $5.43 | 105,463,450 |
| 2025-07-21 | $5.42 | $5.51 | $5.41 | $5.48 | $5.48 | 131,450,210 |
| 2025-07-18 | $5.45 | $5.49 | $5.39 | $5.41 | $5.41 | 110,008,330 |
| 2025-07-17 | $5.39 | $5.46 | $5.36 | $5.46 | $5.46 | 109,190,600 |
| 2025-07-16 | $5.39 | $5.49 | $5.38 | $5.41 | $5.41 | 119,850,670 |
| 2025-07-15 | $5.42 | $5.46 | $5.33 | $5.38 | $5.38 | 101,842,160 |
| 2025-07-14 | $5.51 | $5.52 | $5.40 | $5.42 | $5.42 | 120,396,810 |
| 2025-07-11 | $5.48 | $5.55 | $5.38 | $5.52 | $5.52 | 164,940,790 |
| 2025-07-10 | $5.50 | $5.56 | $5.47 | $5.49 | $5.49 | 109,324,320 |
| 2025-07-09 | $5.50 | $5.60 | $5.50 | $5.53 | $5.53 | 156,115,730 |
| 2025-07-08 | $5.46 | $5.57 | $5.43 | $5.52 | $5.52 | 138,383,840 |
| 2025-07-07 | $5.48 | $5.55 | $5.43 | $5.47 | $5.47 | 101,444,070 |
| 2025-07-04 | $5.50 | $5.60 | $5.48 | $5.53 | $5.53 | 170,042,330 |
| 2025-07-03 | $5.49 | $5.54 | $5.44 | $5.50 | $5.50 | 85,324,330 |
| 2025-07-02 | $5.53 | $5.54 | $5.45 | $5.48 | $5.48 | 107,939,910 |
| 2025-07-01 | $5.61 | $5.64 | $5.51 | $5.57 | $5.57 | 133,107,890 |
| 2025-06-30 | $5.45 | $5.65 | $5.45 | $5.60 | $5.60 | 228,727,800 |
| 2025-06-27 | $5.44 | $5.50 | $5.39 | $5.42 | $5.42 | 111,986,110 |
| 2025-06-26 | $5.50 | $5.55 | $5.44 | $5.45 | $5.45 | 134,640,520 |
| 2025-06-25 | $5.48 | $5.53 | $5.41 | $5.52 | $5.52 | 155,436,550 |
| 2025-06-24 | $5.34 | $5.53 | $5.32 | $5.47 | $5.47 | 156,986,470 |
| 2025-06-23 | $5.20 | $5.33 | $5.17 | $5.32 | $5.32 | 103,597,550 |
| 2025-06-20 | $5.48 | $5.52 | $5.23 | $5.23 | $5.23 | 152,692,570 |
| 2025-06-19 | $5.49 | $5.63 | $5.44 | $5.45 | $5.45 | 162,312,520 |
| 2025-06-18 | $5.60 | $5.64 | $5.48 | $5.52 | $5.52 | 182,416,060 |
| 2025-06-17 | $5.78 | $5.88 | $5.65 | $5.70 | $5.70 | 244,209,090 |
| 2025-06-13 | $5.78 | $5.80 | $5.54 | $5.59 | $5.59 | 283,272,760 |
| 2025-06-12 | $5.66 | $5.99 | $5.64 | $5.85 | $5.85 | 404,912,790 |
| 2025-06-11 | $5.52 | $5.84 | $5.50 | $5.75 | $5.75 | 411,130,360 |
| 2025-06-10 | $5.44 | $5.61 | $5.27 | $5.56 | $5.56 | 292,403,520 |
| 2025-06-09 | $5.36 | $5.45 | $5.33 | $5.43 | $5.43 | 137,445,120 |
| 2025-06-06 | $5.45 | $5.47 | $5.31 | $5.34 | $5.34 | 139,691,200 |
| 2025-06-05 | $5.39 | $5.51 | $5.36 | $5.46 | $5.46 | 196,583,620 |
| 2025-06-04 | $5.35 | $5.48 | $5.32 | $5.41 | $5.41 | 169,359,000 |
| 2025-06-03 | $5.20 | $5.53 | $5.17 | $5.39 | $5.39 | 250,939,030 |
| 2025-05-30 | $5.24 | $5.40 | $5.23 | $5.25 | $5.25 | 154,603,650 |
| 2025-05-29 | $5.15 | $5.31 | $5.15 | $5.27 | $5.27 | 129,628,320 |
| 2025-05-28 | $5.30 | $5.32 | $5.16 | $5.18 | $5.18 | 132,420,960 |
| 2025-05-27 | $5.31 | $5.42 | $5.23 | $5.32 | $5.32 | 137,366,230 |
| 2025-05-26 | $5.30 | $5.49 | $5.27 | $5.37 | $5.37 | 187,122,800 |
| 2025-05-23 | $5.45 | $5.50 | $5.30 | $5.32 | $5.32 | 266,235,540 |
| 2025-05-22 | $5.30 | $5.64 | $5.24 | $5.57 | $5.57 | 411,943,800 |
| 2025-05-21 | $5.35 | $5.40 | $5.25 | $5.35 | $5.35 | 204,525,220 |
| 2025-05-20 | $5.07 | $5.52 | $5.03 | $5.42 | $5.42 | 333,405,900 |
| 2025-05-19 | $5.09 | $5.11 | $4.98 | $5.10 | $5.10 | 77,221,200 |
| 2025-05-16 | $5.06 | $5.13 | $5.02 | $5.08 | $5.08 | 72,160,410 |
| 2025-05-15 | $5.21 | $5.22 | $5.07 | $5.08 | $5.08 | 109,334,210 |
| 2025-05-14 | $5.17 | $5.30 | $5.14 | $5.24 | $5.24 | 129,846,440 |
| 2025-05-13 | $5.30 | $5.36 | $5.17 | $5.19 | $5.19 | 137,480,840 |
| 2025-05-12 | $5.24 | $5.27 | $5.18 | $5.24 | $5.24 | 99,616,390 |
| 2025-05-09 | $5.29 | $5.31 | $5.17 | $5.18 | $5.18 | 100,465,900 |
| 2025-05-08 | $5.22 | $5.38 | $5.21 | $5.31 | $5.31 | 145,235,160 |
| 2025-05-07 | $5.30 | $5.38 | $5.19 | $5.24 | $5.24 | 151,307,720 |
| 2025-05-06 | $5.09 | $5.31 | $5.07 | $5.28 | $5.28 | 175,303,030 |
| 2025-04-30 | $5.01 | $5.10 | $4.98 | $5.04 | $5.04 | 107,922,800 |
| 2025-04-29 | $4.75 | $5.03 | $4.71 | $5.00 | $5.00 | 122,898,210 |
| 2025-04-28 | $4.99 | $5.07 | $4.89 | $4.89 | $4.89 | 113,850,720 |
| 2025-04-25 | $5.00 | $5.06 | $4.99 | $4.99 | $4.99 | 74,164,570 |
| 2025-04-24 | $5.10 | $5.12 | $4.96 | $4.98 | $4.98 | 95,035,730 |
| 2025-04-23 | $5.12 | $5.16 | $5.06 | $5.10 | $5.10 | 115,790,840 |
| 2025-04-22 | $5.13 | $5.26 | $5.07 | $5.08 | $5.08 | 119,063,830 |
| 2025-04-21 | $4.99 | $5.13 | $4.95 | $5.13 | $5.13 | 135,371,670 |
| 2025-04-18 | $4.96 | $5.02 | $4.93 | $4.99 | $4.99 | 78,305,910 |
| 2025-04-17 | $4.96 | $5.06 | $4.95 | $4.98 | $4.98 | 91,505,030 |
| 2025-04-16 | $5.10 | $5.16 | $4.96 | $5.03 | $5.03 | 151,266,900 |
| 2025-04-15 | $5.06 | $5.24 | $5.03 | $5.18 | $5.18 | 244,004,120 |
| 2025-04-14 | $5.06 | $5.14 | $5.02 | $5.06 | $5.06 | 127,175,220 |
| 2025-04-11 | $4.91 | $5.05 | $4.87 | $4.98 | $4.98 | 125,064,150 |
| 2025-04-10 | $4.93 | $5.17 | $4.93 | $4.97 | $4.97 | 219,387,040 |
| 2025-04-09 | $4.59 | $4.86 | $4.25 | $4.83 | $4.83 | 239,856,440 |
| 2025-04-08 | $4.45 | $4.75 | $4.45 | $4.66 | $4.66 | 267,863,200 |
| 2025-04-07 | $5.01 | $5.19 | $4.41 | $4.41 | $4.41 | 283,919,270 |
| 2025-04-03 | $5.48 | $5.62 | $5.43 | $5.51 | $5.51 | 121,876,190 |
| 2025-04-02 | $5.77 | $5.84 | $5.47 | $5.57 | $5.57 | 233,109,110 |
| 2025-04-01 | $5.90 | $5.94 | $5.77 | $5.78 | $5.78 | 117,249,700 |
| 2025-03-31 | $6.17 | $6.17 | $5.77 | $5.88 | $5.88 | 182,719,860 |
| 2025-03-28 | $6.22 | $6.33 | $6.22 | $6.23 | $6.23 | 88,257,310 |
| 2025-03-27 | $6.23 | $6.36 | $6.13 | $6.25 | $6.25 | 107,488,300 |
| 2025-03-26 | $6.23 | $6.34 | $6.22 | $6.26 | $6.26 | 86,285,360 |
| 2025-03-25 | $6.36 | $6.40 | $6.22 | $6.23 | $6.23 | 104,775,030 |
| 2025-03-24 | $6.46 | $6.54 | $6.15 | $6.36 | $6.36 | 178,070,070 |
| 2025-03-21 | $6.66 | $6.73 | $6.43 | $6.46 | $6.46 | 209,792,140 |
| 2025-03-20 | $6.77 | $6.84 | $6.66 | $6.69 | $6.69 | 205,764,740 |
| 2025-03-19 | $6.92 | $7.00 | $6.76 | $6.81 | $6.81 | 332,065,100 |
| 2025-03-18 | $6.80 | $7.14 | $6.73 | $7.02 | $7.02 | 452,907,760 |
| 2025-03-17 | $6.91 | $6.96 | $6.73 | $6.83 | $6.83 | 343,810,000 |
| 2025-03-14 | $6.62 | $7.09 | $6.56 | $6.96 | $6.96 | 495,944,640 |
| 2025-03-13 | $6.79 | $6.79 | $6.52 | $6.59 | $6.59 | 238,282,200 |
| 2025-03-12 | $6.78 | $7.02 | $6.68 | $6.80 | $6.80 | 376,277,490 |
| 2025-03-11 | $6.60 | $6.81 | $6.54 | $6.73 | $6.73 | 247,326,760 |
| 2025-03-10 | $6.53 | $6.84 | $6.48 | $6.75 | $6.75 | 320,543,710 |
| 2025-03-07 | $6.66 | $6.70 | $6.42 | $6.49 | $6.49 | 308,011,820 |
| 2025-03-06 | $6.34 | $6.77 | $6.32 | $6.66 | $6.66 | 447,471,290 |
| 2025-03-05 | $6.27 | $6.37 | $6.18 | $6.28 | $6.28 | 173,182,310 |
| 2025-03-04 | $6.16 | $6.35 | $6.10 | $6.30 | $6.30 | 200,326,780 |
| 2025-03-03 | $6.54 | $6.64 | $6.22 | $6.28 | $6.28 | 306,660,710 |
| 2025-02-28 | $6.93 | $6.94 | $6.40 | $6.47 | $6.47 | 507,430,150 |
| 2025-02-27 | $6.53 | $7.45 | $6.46 | $7.06 | $7.06 | 821,550,750 |
| 2025-02-26 | $6.57 | $6.65 | $6.48 | $6.52 | $6.52 | 242,829,450 |
| 2025-02-25 | $6.44 | $6.85 | $6.37 | $6.59 | $6.59 | 339,632,410 |
| 2025-02-24 | $6.68 | $6.77 | $6.52 | $6.59 | $6.59 | 276,365,260 |
| 2025-02-20 | $6.59 | $6.96 | $6.55 | $6.75 | $6.75 | 377,084,110 |
| 2025-02-19 | $6.39 | $6.69 | $6.38 | $6.56 | $6.56 | 280,055,160 |
| 2025-02-18 | $6.91 | $7.07 | $6.45 | $6.46 | $6.46 | 450,031,980 |
| 2025-02-17 | $6.66 | $7.27 | $6.58 | $6.97 | $6.97 | 602,661,400 |
| 2025-02-14 | $6.58 | $6.85 | $6.35 | $6.71 | $6.71 | 499,556,300 |
| 2025-02-13 | $6.49 | $6.83 | $6.34 | $6.69 | $6.69 | 541,561,920 |
| 2025-02-12 | $6.50 | $6.58 | $6.43 | $6.51 | $6.51 | 322,241,150 |
| 2025-02-11 | $6.65 | $6.76 | $6.40 | $6.50 | $6.50 | 419,849,100 |
| 2025-02-10 | $6.35 | $6.63 | $6.25 | $6.60 | $6.60 | 517,942,190 |
| 2025-02-07 | $6.21 | $6.39 | $6.12 | $6.29 | $6.29 | 475,104,710 |
| 2025-02-06 | $6.01 | $6.35 | $5.92 | $6.24 | $6.24 | 420,909,910 |
| 2025-02-05 | $5.90 | $6.17 | $5.86 | $6.05 | $6.05 | 411,179,310 |
| 2025-01-27 | $6.08 | $6.14 | $5.70 | $5.70 | $5.70 | 258,318,600 |
| 2025-01-24 | $5.81 | $6.04 | $5.69 | $6.00 | $6.00 | 323,786,010 |
| 2025-01-23 | $5.83 | $6.03 | $5.78 | $5.81 | $5.81 | 244,274,880 |
| 2025-01-22 | $5.95 | $5.96 | $5.68 | $5.73 | $5.73 | 243,277,990 |
| 2025-01-21 | $5.92 | $6.14 | $5.89 | $6.08 | $6.08 | 310,176,550 |
| 2025-01-20 | $5.75 | $5.95 | $5.66 | $5.89 | $5.89 | 243,951,120 |
| 2025-01-17 | $6.00 | $6.02 | $5.82 | $5.84 | $5.84 | 234,724,400 |
| 2025-01-16 | $6.08 | $6.39 | $5.97 | $6.08 | $6.08 | 340,357,650 |
| 2025-01-15 | $5.93 | $6.28 | $5.86 | $6.04 | $6.04 | 443,322,680 |
| 2025-01-14 | $5.53 | $5.92 | $5.45 | $5.92 | $5.92 | 363,229,710 |
| 2025-01-13 | $5.43 | $5.55 | $5.25 | $5.44 | $5.44 | 196,647,570 |
| 2025-01-09 | $5.37 | $5.79 | $5.35 | $5.65 | $5.65 | 382,521,810 |
| 2025-01-08 | $5.32 | $5.45 | $5.15 | $5.38 | $5.38 | 239,841,110 |
| 2025-01-07 | $5.14 | $5.35 | $5.14 | $5.34 | $5.34 | 200,435,550 |
| 2025-01-06 | $5.20 | $5.26 | $5.07 | $5.14 | $5.14 | 151,476,460 |
| 2025-01-03 | $5.64 | $5.70 | $5.21 | $5.23 | $5.23 | 229,114,630 |
| 2025-01-02 | $5.75 | $5.82 | $5.52 | $5.61 | $5.61 | 200,025,570 |
| 2024-12-31 | $6.15 | $6.17 | $5.74 | $5.74 | $5.74 | 226,283,960 |
| 2024-12-30 | $6.06 | $6.22 | $5.92 | $6.12 | $6.12 | 179,954,090 |
| 2024-12-27 | $6.20 | $6.36 | $6.10 | $6.11 | $6.11 | 240,599,250 |
| 2024-12-26 | $6.26 | $6.41 | $6.24 | $6.25 | $6.25 | 203,035,350 |
| 2024-12-25 | $6.58 | $6.72 | $6.23 | $6.31 | $6.31 | 242,517,720 |
| 2024-12-24 | $6.52 | $6.68 | $6.37 | $6.61 | $6.61 | 251,897,670 |
| 2024-12-23 | $7.30 | $7.30 | $6.50 | $6.53 | $6.53 | 456,350,120 |
| 2024-12-20 | $7.31 | $7.61 | $7.26 | $7.34 | $7.34 | 380,399,820 |
| 2024-12-19 | $7.10 | $7.49 | $6.88 | $7.39 | $7.39 | 443,286,680 |
| 2024-12-18 | $6.82 | $7.39 | $6.65 | $7.25 | $7.25 | 424,007,030 |
| 2024-12-17 | $7.32 | $7.42 | $6.76 | $6.91 | $6.91 | 399,285,880 |
| 2024-12-16 | $7.60 | $7.68 | $7.07 | $7.15 | $7.15 | 469,115,530 |
| 2024-12-13 | $7.45 | $8.00 | $7.28 | $7.65 | $7.65 | 654,304,530 |
| 2024-12-12 | $7.75 | $8.17 | $7.61 | $7.64 | $7.64 | 624,354,480 |
| 2024-12-11 | $7.61 | $7.84 | $7.40 | $7.62 | $7.62 | 548,926,580 |
| 2024-12-10 | $7.53 | $8.08 | $7.33 | $7.78 | $7.78 | 794,846,000 |
| 2024-12-09 | $7.47 | $7.57 | $7.09 | $7.25 | $7.25 | 450,213,230 |
| 2024-12-06 | $7.28 | $7.87 | $7.25 | $7.40 | $7.40 | 707,440,610 |
| 2024-12-05 | $6.88 | $7.50 | $6.88 | $7.28 | $7.28 | 609,940,050 |
| 2024-12-04 | $7.11 | $7.24 | $6.84 | $6.92 | $6.92 | 519,252,210 |
| 2024-12-03 | $7.40 | $7.57 | $7.12 | $7.24 | $7.24 | 595,405,220 |
| 2024-12-02 | $6.99 | $7.86 | $6.91 | $7.56 | $7.56 | 811,862,810 |
| 2024-11-29 | $6.97 | $7.50 | $6.60 | $7.13 | $7.13 | 903,471,840 |
| 2024-11-28 | $7.87 | $8.11 | $7.08 | $7.13 | $7.13 | 1,186,409,400 |
| 2024-11-27 | $6.15 | $7.68 | $6.14 | $7.68 | $7.68 | 1,043,724,250 |
| 2024-11-26 | $6.26 | $7.33 | $6.16 | $6.40 | $6.40 | 783,162,660 |
| 2024-11-25 | $6.53 | $6.67 | $6.05 | $6.46 | $6.46 | 753,827,780 |
| 2024-11-22 | $6.16 | $7.05 | $6.11 | $6.22 | $6.22 | 1,007,497,320 |
| 2024-11-21 | $5.70 | $6.91 | $5.60 | $6.51 | $6.51 | 1,139,457,140 |
| 2024-11-20 | $4.97 | $5.97 | $4.97 | $5.76 | $5.76 | 583,712,730 |
| 2024-11-19 | $4.82 | $5.01 | $4.76 | $5.00 | $5.00 | 178,075,570 |
| 2024-11-18 | $5.53 | $5.56 | $4.81 | $4.88 | $4.88 | 374,268,870 |
| 2024-11-15 | $5.40 | $5.84 | $5.40 | $5.57 | $5.57 | 413,665,060 |
| 2024-11-14 | $5.74 | $6.04 | $5.43 | $5.46 | $5.46 | 381,087,400 |
| 2024-11-13 | $5.48 | $5.80 | $5.45 | $5.68 | $5.68 | 317,182,400 |
| 2024-11-12 | $5.82 | $5.82 | $5.45 | $5.54 | $5.54 | 412,251,620 |
| 2024-11-11 | $5.30 | $6.19 | $5.27 | $5.87 | $5.87 | 566,601,300 |
| 2024-11-08 | $5.47 | $5.61 | $5.32 | $5.34 | $5.34 | 318,693,090 |
| 2024-11-07 | $5.26 | $5.45 | $5.21 | $5.38 | $5.38 | 336,738,750 |
| 2024-11-06 | $5.17 | $5.50 | $5.08 | $5.34 | $5.34 | 478,771,240 |
| 2024-11-05 | $4.98 | $5.19 | $4.96 | $5.17 | $5.17 | 288,812,200 |
| 2024-11-04 | $4.80 | $5.09 | $4.77 | $5.00 | $5.00 | 151,264,390 |
| 2024-11-01 | $5.19 | $5.21 | $4.84 | $4.85 | $4.85 | 266,907,160 |
| 2024-10-31 | $4.90 | $5.25 | $4.87 | $5.18 | $5.18 | 331,687,400 |
| 2024-10-30 | $4.92 | $5.03 | $4.86 | $4.92 | $4.92 | 153,934,750 |
| 2024-10-29 | $5.20 | $5.24 | $4.97 | $4.98 | $4.98 | 246,284,320 |
| 2024-10-28 | $5.02 | $5.17 | $4.94 | $5.15 | $5.15 | 242,422,090 |
| 2024-10-25 | $4.85 | $5.06 | $4.85 | $4.99 | $4.99 | 201,682,680 |
| 2024-10-24 | $4.86 | $4.91 | $4.80 | $4.84 | $4.84 | 134,082,450 |
| 2024-10-23 | $5.09 | $5.09 | $4.88 | $4.91 | $4.91 | 285,002,830 |
| 2024-10-22 | $5.08 | $5.30 | $5.06 | $5.11 | $5.11 | 338,002,470 |
| 2024-10-21 | $5.04 | $5.31 | $4.99 | $5.14 | $5.14 | 383,984,980 |
| 2024-10-18 | $4.90 | $5.14 | $4.78 | $4.99 | $4.99 | 353,142,270 |
| 2024-10-17 | $4.71 | $5.27 | $4.69 | $4.96 | $4.96 | 433,361,310 |
| 2024-10-16 | $4.49 | $4.85 | $4.45 | $4.79 | $4.79 | 277,055,300 |
| 2024-10-15 | $4.41 | $5.00 | $4.36 | $4.62 | $4.62 | 326,157,940 |
| 2024-10-14 | $4.33 | $4.48 | $4.20 | $4.46 | $4.46 | 157,865,190 |
| 2024-10-11 | $4.55 | $4.56 | $4.22 | $4.29 | $4.29 | 190,508,530 |
| 2024-10-10 | $4.65 | $4.89 | $4.49 | $4.61 | $4.61 | 204,183,000 |
| 2024-10-09 | $5.30 | $5.30 | $4.60 | $4.65 | $4.65 | 419,583,310 |
| 2024-10-08 | $5.76 | $5.76 | $5.05 | $5.66 | $5.66 | 542,168,290 |
| 2024-09-30 | $4.28 | $4.84 | $4.19 | $4.81 | $4.81 | 416,196,320 |
| 2024-09-27 | $3.83 | $4.12 | $3.80 | $4.05 | $4.05 | 269,132,290 |
| 2024-09-26 | $3.65 | $3.75 | $3.63 | $3.75 | $3.75 | 169,304,280 |
| 2024-09-25 | $3.61 | $3.75 | $3.60 | $3.64 | $3.64 | 187,885,550 |
| 2024-09-24 | $3.50 | $3.58 | $3.46 | $3.58 | $3.58 | 125,492,290 |
| 2024-09-23 | $3.50 | $3.53 | $3.46 | $3.49 | $3.49 | 53,894,900 |
| 2024-09-20 | $3.47 | $3.51 | $3.45 | $3.50 | $3.50 | 59,309,980 |
| 2024-09-19 | $3.41 | $3.50 | $3.39 | $3.49 | $3.49 | 71,819,460 |
| 2024-09-18 | $3.40 | $3.44 | $3.36 | $3.39 | $3.39 | 41,579,550 |
| 2024-09-13 | $3.50 | $3.52 | $3.43 | $3.43 | $3.43 | 54,247,940 |
| 2024-09-12 | $3.50 | $3.58 | $3.48 | $3.48 | $3.48 | 72,142,660 |
| 2024-09-11 | $3.46 | $3.52 | $3.44 | $3.49 | $3.49 | 57,759,380 |
| 2024-09-10 | $3.46 | $3.50 | $3.36 | $3.49 | $3.49 | 60,748,760 |
| 2024-09-09 | $3.44 | $3.50 | $3.41 | $3.45 | $3.45 | 43,448,440 |
| 2024-09-06 | $3.48 | $3.53 | $3.45 | $3.46 | $3.46 | 58,107,620 |
| 2024-09-05 | $3.42 | $3.54 | $3.42 | $3.50 | $3.50 | 79,700,000 |
| 2024-09-04 | $3.46 | $3.48 | $3.40 | $3.42 | $3.42 | 55,229,210 |
| 2024-09-03 | $3.46 | $3.52 | $3.44 | $3.48 | $3.48 | 66,238,460 |
| 2024-09-02 | $3.52 | $3.55 | $3.46 | $3.46 | $3.46 | 70,654,500 |
| 2024-08-30 | $3.40 | $3.59 | $3.40 | $3.54 | $3.54 | 147,871,330 |
| 2024-08-29 | $3.35 | $3.43 | $3.33 | $3.41 | $3.41 | 53,152,140 |
| 2024-08-28 | $3.35 | $3.40 | $3.22 | $3.39 | $3.39 | 72,969,160 |
| 2024-08-27 | $3.38 | $3.46 | $3.36 | $3.37 | $3.37 | 56,106,000 |
| 2024-08-26 | $3.43 | $3.44 | $3.36 | $3.41 | $3.41 | 43,934,110 |
| 2024-08-23 | $3.37 | $3.43 | $3.34 | $3.41 | $3.41 | 53,085,750 |
| 2024-08-22 | $3.45 | $3.51 | $3.36 | $3.37 | $3.37 | 79,170,500 |
| 2024-08-21 | $3.56 | $3.63 | $3.46 | $3.47 | $3.47 | 120,274,100 |
| 2024-08-20 | $3.53 | $3.65 | $3.49 | $3.60 | $3.60 | 180,122,890 |
| 2024-08-19 | $3.51 | $3.59 | $3.50 | $3.55 | $3.55 | 89,493,210 |
| 2024-08-16 | $3.59 | $3.64 | $3.51 | $3.52 | $3.52 | 109,811,260 |
| 2024-08-15 | $3.45 | $3.68 | $3.43 | $3.60 | $3.60 | 188,260,000 |
| 2024-08-14 | $3.37 | $3.50 | $3.36 | $3.46 | $3.46 | 92,752,890 |
| 2024-08-13 | $3.35 | $3.38 | $3.32 | $3.38 | $3.38 | 34,111,510 |
| 2024-08-12 | $3.39 | $3.40 | $3.33 | $3.35 | $3.35 | 46,987,620 |
| 2024-08-09 | $3.49 | $3.50 | $3.39 | $3.40 | $3.40 | 60,572,700 |
| 2024-08-08 | $3.50 | $3.51 | $3.39 | $3.46 | $3.46 | 90,314,300 |
| 2024-08-07 | $3.52 | $3.64 | $3.48 | $3.53 | $3.53 | 94,463,580 |
| 2024-08-06 | $3.50 | $3.60 | $3.49 | $3.54 | $3.54 | 114,499,860 |
| 2024-08-05 | $3.47 | $3.62 | $3.45 | $3.46 | $3.46 | 125,063,900 |
| 2024-08-02 | $3.48 | $3.58 | $3.45 | $3.47 | $3.47 | 88,757,180 |
| 2024-08-01 | $3.53 | $3.56 | $3.49 | $3.50 | $3.50 | 78,612,810 |
| 2024-07-31 | $3.42 | $3.58 | $3.41 | $3.54 | $3.54 | 117,934,920 |
| 2024-07-30 | $3.39 | $3.46 | $3.39 | $3.43 | $3.43 | 54,313,600 |
| 2024-07-29 | $3.37 | $3.48 | $3.32 | $3.42 | $3.42 | 65,581,320 |
| 2024-07-26 | $3.32 | $3.41 | $3.32 | $3.37 | $3.37 | 45,614,210 |
| 2024-07-25 | $3.27 | $3.37 | $3.26 | $3.33 | $3.33 | 45,747,800 |
| 2024-07-24 | $3.35 | $3.42 | $3.31 | $3.31 | $3.31 | 66,721,000 |
| 2024-07-23 | $3.49 | $3.55 | $3.40 | $3.41 | $3.41 | 67,578,900 |
| 2024-07-22 | $3.48 | $3.51 | $3.41 | $3.46 | $3.46 | 63,673,700 |
| 2024-07-19 | $3.46 | $3.54 | $3.44 | $3.48 | $3.48 | 68,422,170 |
| 2024-07-18 | $3.50 | $3.52 | $3.42 | $3.48 | $3.48 | 85,850,140 |
| 2024-07-17 | $3.45 | $3.63 | $3.44 | $3.55 | $3.55 | 140,379,660 |
| 2024-07-16 | $3.44 | $3.49 | $3.41 | $3.49 | $3.49 | 98,952,950 |
| 2024-07-15 | $3.36 | $3.72 | $3.30 | $3.51 | $3.51 | 175,148,560 |
| 2024-07-12 | $3.42 | $3.44 | $3.36 | $3.37 | $3.37 | 53,996,610 |
| 2024-07-11 | $3.37 | $3.44 | $3.36 | $3.42 | $3.42 | 81,064,990 |
| 2024-07-10 | $3.30 | $3.37 | $3.25 | $3.30 | $3.30 | 54,471,070 |
| 2024-07-09 | $3.29 | $3.34 | $3.21 | $3.33 | $3.33 | 63,375,410 |
| 2024-07-08 | $3.40 | $3.40 | $3.26 | $3.27 | $3.27 | 61,630,010 |
| 2024-07-05 | $3.35 | $3.43 | $3.32 | $3.41 | $3.41 | 56,392,530 |
| 2024-07-04 | $3.45 | $3.49 | $3.35 | $3.36 | $3.36 | 63,743,300 |
| 2024-07-03 | $3.44 | $3.51 | $3.41 | $3.46 | $3.46 | 68,912,070 |
| 2024-07-02 | $3.44 | $3.49 | $3.42 | $3.46 | $3.46 | 78,399,320 |
| 2024-07-01 | $3.36 | $3.43 | $3.33 | $3.41 | $3.41 | 56,614,640 |
| 2024-06-28 | $3.38 | $3.45 | $3.36 | $3.39 | $3.39 | 70,908,360 |
| 2024-06-27 | $3.44 | $3.50 | $3.38 | $3.40 | $3.40 | 97,889,200 |
| 2024-06-26 | $3.25 | $3.52 | $3.23 | $3.50 | $3.50 | 153,698,880 |
| 2024-06-25 | $3.28 | $3.31 | $3.21 | $3.24 | $3.24 | 48,733,650 |
| 2024-06-24 | $3.36 | $3.36 | $3.23 | $3.24 | $3.24 | 67,366,580 |
| 2024-06-21 | $3.38 | $3.44 | $3.32 | $3.39 | $3.39 | 49,952,200 |
| 2024-06-20 | $3.47 | $3.50 | $3.38 | $3.38 | $3.38 | 65,060,840 |
| 2024-06-19 | $3.56 | $3.56 | $3.48 | $3.49 | $3.49 | 59,905,920 |
| 2024-06-18 | $3.50 | $3.57 | $3.49 | $3.55 | $3.55 | 56,381,900 |
| 2024-06-17 | $3.52 | $3.56 | $3.48 | $3.51 | $3.51 | 54,175,400 |
| 2024-06-14 | $3.50 | $3.55 | $3.48 | $3.54 | $3.54 | 64,960,960 |
| 2024-06-13 | $3.55 | $3.59 | $3.49 | $3.50 | $3.50 | 78,148,720 |
| 2024-06-12 | $3.45 | $3.59 | $3.42 | $3.58 | $3.58 | 112,248,680 |
| 2024-06-11 | $3.42 | $3.46 | $3.34 | $3.44 | $3.44 | 72,791,950 |
| 2024-06-07 | $3.48 | $3.54 | $3.38 | $3.42 | $3.42 | 96,163,570 |
| 2024-06-06 | $3.61 | $3.67 | $3.36 | $3.39 | $3.39 | 180,693,110 |
| 2024-06-05 | $3.67 | $3.70 | $3.62 | $3.63 | $3.63 | 69,073,300 |
| 2024-06-04 | $3.69 | $3.72 | $3.61 | $3.71 | $3.71 | 86,005,780 |
| 2024-06-03 | $3.79 | $3.80 | $3.67 | $3.71 | $3.71 | 122,140,940 |
| 2024-05-31 | $3.78 | $3.89 | $3.78 | $3.83 | $3.83 | 108,062,400 |
| 2024-05-30 | $3.78 | $3.82 | $3.66 | $3.80 | $3.80 | 112,386,160 |
| 2024-05-29 | $3.75 | $3.92 | $3.74 | $3.83 | $3.83 | 189,213,300 |
| 2024-05-28 | $4.08 | $4.09 | $3.97 | $3.99 | $3.99 | 118,625,370 |
| 2024-05-27 | $4.28 | $4.29 | $4.04 | $4.14 | $4.14 | 161,851,750 |
| 2024-05-24 | $4.18 | $4.30 | $4.18 | $4.26 | $4.26 | 158,168,680 |
| 2024-05-23 | $4.33 | $4.34 | $4.18 | $4.22 | $4.22 | 161,241,250 |
| 2024-05-22 | $4.33 | $4.40 | $4.29 | $4.38 | $4.38 | 232,000,340 |
| 2024-05-21 | $4.28 | $4.60 | $4.26 | $4.43 | $4.43 | 380,556,730 |
| 2024-05-20 | $4.21 | $4.32 | $4.20 | $4.24 | $4.24 | 182,000,750 |
| 2024-05-17 | $4.33 | $4.45 | $4.20 | $4.28 | $4.28 | 282,192,740 |
| 2024-05-16 | $4.20 | $4.48 | $4.20 | $4.33 | $4.33 | 363,039,020 |
| 2024-05-15 | $4.56 | $4.66 | $4.38 | $4.45 | $4.45 | 599,991,760 |
| 2024-05-14 | $3.99 | $4.43 | $3.99 | $4.43 | $4.43 | 594,901,640 |
| 2024-05-13 | $3.77 | $3.78 | $3.66 | $3.69 | $3.69 | 64,827,080 |
| 2024-05-10 | $3.83 | $3.90 | $3.75 | $3.78 | $3.78 | 78,728,880 |
| 2024-05-09 | $3.80 | $3.89 | $3.75 | $3.83 | $3.83 | 150,870,060 |
| 2024-05-08 | $4.04 | $4.04 | $3.93 | $3.94 | $3.94 | 66,001,800 |
| 2024-05-07 | $4.06 | $4.14 | $4.04 | $4.07 | $4.07 | 66,342,590 |
| 2024-05-06 | $4.11 | $4.16 | $4.04 | $4.06 | $4.06 | 76,106,380 |
| 2024-04-30 | $4.08 | $4.12 | $3.97 | $4.04 | $4.04 | 77,949,010 |
| 2024-04-29 | $3.91 | $4.10 | $3.89 | $4.09 | $4.09 | 107,689,590 |
| 2024-04-26 | $3.82 | $3.95 | $3.82 | $3.93 | $3.93 | 86,620,460 |
| 2024-04-25 | $3.82 | $3.90 | $3.80 | $3.83 | $3.83 | 62,029,460 |
| 2024-04-24 | $3.73 | $3.89 | $3.70 | $3.88 | $3.88 | 94,553,960 |
| 2024-04-23 | $3.69 | $3.77 | $3.69 | $3.71 | $3.71 | 63,899,780 |
| 2024-04-22 | $3.68 | $3.74 | $3.61 | $3.68 | $3.68 | 58,444,610 |
| 2024-04-19 | $3.80 | $3.82 | $3.71 | $3.73 | $3.73 | 62,143,460 |
| 2024-04-18 | $3.90 | $3.91 | $3.80 | $3.82 | $3.82 | 75,810,380 |
| 2024-04-17 | $3.70 | $3.91 | $3.70 | $3.90 | $3.90 | 99,955,790 |
| 2024-04-16 | $3.89 | $3.92 | $3.60 | $3.62 | $3.62 | 112,368,750 |
| 2024-04-15 | $4.08 | $4.13 | $3.85 | $3.93 | $3.93 | 104,226,710 |
| 2024-04-12 | $4.19 | $4.20 | $4.09 | $4.10 | $4.10 | 59,245,880 |
| 2024-04-11 | $4.10 | $4.24 | $4.10 | $4.17 | $4.17 | 71,560,110 |
| 2024-04-10 | $4.28 | $4.29 | $4.12 | $4.14 | $4.14 | 79,054,130 |
| 2024-04-09 | $4.28 | $4.33 | $4.24 | $4.31 | $4.31 | 61,244,770 |
| 2024-04-08 | $4.35 | $4.38 | $4.23 | $4.23 | $4.23 | 80,216,020 |
| 2024-04-03 | $4.50 | $4.53 | $4.32 | $4.39 | $4.39 | 99,129,310 |
| 2024-04-02 | $4.62 | $4.65 | $4.50 | $4.53 | $4.53 | 90,885,820 |
| 2024-04-01 | $4.54 | $4.68 | $4.54 | $4.64 | $4.64 | 97,884,370 |
| 2024-03-29 | $4.56 | $4.59 | $4.46 | $4.53 | $4.53 | 97,120,700 |
| 2024-03-28 | $4.40 | $4.67 | $4.40 | $4.60 | $4.60 | 152,544,350 |
| 2024-03-27 | $4.70 | $4.75 | $4.40 | $4.40 | $4.40 | 149,602,270 |
| 2024-03-26 | $4.81 | $4.92 | $4.66 | $4.71 | $4.71 | 164,710,300 |
| 2024-03-25 | $5.02 | $5.18 | $4.87 | $4.89 | $4.89 | 250,856,480 |
| 2024-03-22 | $5.00 | $5.13 | $4.81 | $5.05 | $5.05 | 304,960,250 |
| 2024-03-21 | $4.98 | $5.24 | $4.90 | $5.03 | $5.03 | 387,050,320 |
| 2024-03-20 | $4.73 | $4.96 | $4.71 | $4.90 | $4.90 | 265,726,030 |
| 2024-03-19 | $4.78 | $4.88 | $4.72 | $4.72 | $4.72 | 156,042,960 |
| 2024-03-18 | $4.75 | $4.85 | $4.70 | $4.81 | $4.81 | 164,963,240 |
| 2024-03-15 | $4.68 | $4.75 | $4.62 | $4.74 | $4.74 | 132,585,210 |
| 2024-03-14 | $4.81 | $4.83 | $4.63 | $4.71 | $4.71 | 194,079,830 |
| 2024-03-13 | $4.75 | $5.02 | $4.67 | $4.88 | $4.88 | 357,698,200 |
| 2024-03-12 | $4.65 | $4.81 | $4.63 | $4.71 | $4.71 | 221,242,010 |
| 2024-03-11 | $4.45 | $4.62 | $4.43 | $4.61 | $4.61 | 144,549,810 |
| 2024-03-08 | $4.42 | $4.51 | $4.38 | $4.49 | $4.49 | 102,366,530 |
| 2024-03-07 | $4.62 | $4.66 | $4.42 | $4.43 | $4.43 | 176,489,620 |
| 2024-03-06 | $4.62 | $4.76 | $4.59 | $4.62 | $4.62 | 139,118,740 |
| 2024-03-05 | $4.75 | $4.82 | $4.65 | $4.68 | $4.68 | 230,209,120 |
| 2024-03-04 | $4.71 | $4.89 | $4.55 | $4.86 | $4.86 | 299,490,180 |
| 2024-03-01 | $4.57 | $4.73 | $4.51 | $4.66 | $4.66 | 204,414,750 |
| 2024-02-29 | $4.30 | $4.55 | $4.29 | $4.55 | $4.55 | 188,385,850 |
| 2024-02-28 | $4.75 | $4.90 | $4.35 | $4.36 | $4.36 | 348,546,600 |
| 2024-02-27 | $4.49 | $4.77 | $4.46 | $4.74 | $4.74 | 287,049,990 |
| 2024-02-26 | $4.55 | $4.62 | $4.41 | $4.51 | $4.51 | 259,396,960 |
| 2024-02-23 | $4.35 | $4.68 | $4.26 | $4.60 | $4.60 | 302,844,020 |
| 2024-02-22 | $4.24 | $4.38 | $4.22 | $4.31 | $4.31 | 166,080,480 |
| 2024-02-21 | $4.13 | $4.36 | $4.11 | $4.23 | $4.23 | 216,194,170 |
| 2024-02-20 | $4.13 | $4.30 | $4.05 | $4.21 | $4.21 | 195,133,760 |
| 2024-02-19 | $4.15 | $4.24 | $4.01 | $4.15 | $4.15 | 219,996,520 |
| 2024-02-08 | $3.67 | $3.90 | $3.67 | $3.84 | $3.84 | 142,441,140 |
| 2024-02-07 | $3.55 | $3.79 | $3.54 | $3.66 | $3.66 | 164,457,920 |
| 2024-02-06 | $3.22 | $3.64 | $3.17 | $3.56 | $3.56 | 170,523,290 |
| 2024-02-05 | $3.60 | $3.66 | $3.22 | $3.26 | $3.26 | 159,625,380 |
| 2024-02-02 | $3.66 | $3.88 | $3.46 | $3.59 | $3.59 | 166,439,890 |
| 2024-02-01 | $3.66 | $3.91 | $3.37 | $3.66 | $3.66 | 231,629,480 |
| 2024-01-31 | $4.16 | $4.29 | $4.09 | $4.09 | $4.09 | 108,786,890 |
| 2024-01-30 | $4.30 | $4.38 | $4.20 | $4.20 | $4.20 | 83,882,190 |
| 2024-01-29 | $4.48 | $4.50 | $4.32 | $4.32 | $4.32 | 120,425,810 |
| 2024-01-26 | $4.40 | $4.81 | $4.37 | $4.53 | $4.53 | 240,526,630 |
| 2024-01-25 | $4.25 | $4.46 | $4.18 | $4.45 | $4.45 | 170,688,770 |
| 2024-01-24 | $4.25 | $4.29 | $4.11 | $4.27 | $4.27 | 107,639,940 |
| 2024-01-23 | $4.14 | $4.35 | $4.07 | $4.25 | $4.25 | 136,015,410 |
| 2024-01-22 | $4.40 | $4.44 | $4.06 | $4.12 | $4.12 | 133,620,860 |
| 2024-01-19 | $4.36 | $4.58 | $4.36 | $4.42 | $4.42 | 163,868,850 |
| 2024-01-18 | $4.25 | $4.39 | $4.14 | $4.38 | $4.38 | 132,310,540 |
| 2024-01-17 | $4.38 | $4.41 | $4.26 | $4.27 | $4.27 | 74,452,520 |
| 2024-01-16 | $4.49 | $4.50 | $4.34 | $4.41 | $4.41 | 102,257,860 |
| 2024-01-15 | $4.51 | $4.58 | $4.47 | $4.49 | $4.49 | 80,573,720 |
| 2024-01-12 | $4.63 | $4.65 | $4.53 | $4.53 | $4.53 | 74,513,050 |
| 2024-01-11 | $4.50 | $4.68 | $4.48 | $4.65 | $4.65 | 109,469,690 |
| 2024-01-10 | $4.64 | $4.67 | $4.50 | $4.50 | $4.50 | 95,332,790 |
| 2024-01-09 | $4.70 | $4.77 | $4.63 | $4.67 | $4.67 | 78,054,950 |
| 2024-01-08 | $4.68 | $4.75 | $4.65 | $4.66 | $4.66 | 68,070,660 |
| 2024-01-05 | $4.81 | $4.83 | $4.68 | $4.71 | $4.71 | 88,127,580 |
| 2024-01-04 | $4.88 | $4.90 | $4.75 | $4.81 | $4.81 | 99,447,800 |
| 2024-01-03 | $4.84 | $5.02 | $4.81 | $4.92 | $4.92 | 122,353,070 |
| 2024-01-02 | $4.94 | $5.10 | $4.88 | $4.89 | $4.89 | 145,782,270 |
| 2024-01-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2023-12-29 | $4.82 | $4.99 | $4.80 | $4.94 | $4.94 | 164,760,060 |
| 2023-12-28 | $4.75 | $4.86 | $4.62 | $4.82 | $4.82 | 134,209,650 |
| 2023-12-27 | $4.89 | $4.92 | $4.75 | $4.79 | $4.79 | 119,490,920 |
| 2023-12-26 | $4.97 | $5.00 | $4.75 | $4.80 | $4.80 | 130,071,150 |
| 2023-12-25 | $5.07 | $5.15 | $4.80 | $4.96 | $4.96 | 189,912,030 |
| 2023-12-22 | $5.58 | $5.64 | $4.92 | $5.09 | $5.09 | 323,444,810 |
| 2023-12-21 | $5.49 | $5.70 | $5.41 | $5.62 | $5.62 | 191,687,250 |
| 2023-12-20 | $5.72 | $5.75 | $5.50 | $5.52 | $5.52 | 143,109,290 |
| 2023-12-19 | $5.60 | $5.80 | $5.60 | $5.71 | $5.71 | 148,780,910 |
| 2023-12-18 | $5.86 | $5.90 | $5.61 | $5.65 | $5.65 | 155,646,470 |
| 2023-12-15 | $5.72 | $5.94 | $5.62 | $5.80 | $5.80 | 261,616,210 |
| 2023-12-14 | $5.81 | $5.88 | $5.72 | $5.73 | $5.73 | 183,817,240 |
| 2023-12-13 | $5.87 | $6.03 | $5.79 | $5.81 | $5.81 | 243,786,310 |
| 2023-12-12 | $6.00 | $6.20 | $5.89 | $5.94 | $5.94 | 336,616,820 |
| 2023-12-11 | $5.95 | $6.24 | $5.80 | $6.08 | $6.08 | 452,172,150 |
| 2023-12-08 | $5.90 | $6.01 | $5.73 | $5.84 | $5.84 | 406,337,310 |
| 2023-12-07 | $5.77 | $6.07 | $5.73 | $5.92 | $5.92 | 581,869,850 |
| 2023-12-06 | $5.18 | $5.89 | $5.10 | $5.63 | $5.63 | 479,095,390 |
| 2023-12-05 | $5.37 | $5.41 | $5.20 | $5.21 | $5.21 | 181,975,540 |
| 2023-12-04 | $5.55 | $5.62 | $5.38 | $5.41 | $5.41 | 311,951,880 |
| 2023-12-01 | $4.88 | $5.70 | $4.85 | $5.56 | $5.56 | 488,632,580 |
| 2023-11-30 | $4.87 | $4.91 | $4.78 | $4.85 | $4.85 | 67,003,100 |
| 2023-11-29 | $4.94 | $4.94 | $4.85 | $4.88 | $4.88 | 55,604,720 |
| 2023-11-28 | $4.94 | $4.97 | $4.84 | $4.93 | $4.93 | 72,501,550 |
| 2023-11-27 | $5.06 | $5.06 | $4.92 | $4.94 | $4.94 | 106,909,160 |
| 2023-11-24 | $5.20 | $5.27 | $5.06 | $5.08 | $5.08 | 122,354,890 |
| 2023-11-23 | $5.32 | $5.39 | $5.15 | $5.25 | $5.25 | 139,275,700 |
| 2023-11-22 | $5.29 | $5.42 | $5.24 | $5.32 | $5.32 | 166,387,160 |
| 2023-11-21 | $5.39 | $5.45 | $5.31 | $5.33 | $5.33 | 195,610,520 |
| 2023-11-20 | $5.19 | $5.50 | $5.17 | $5.44 | $5.44 | 309,236,550 |
| 2023-11-17 | $5.18 | $5.24 | $5.15 | $5.20 | $5.20 | 89,894,900 |
| 2023-11-16 | $5.18 | $5.26 | $5.14 | $5.18 | $5.18 | 105,768,120 |
| 2023-11-15 | $5.30 | $5.33 | $5.19 | $5.21 | $5.21 | 118,450,010 |
| 2023-11-14 | $5.24 | $5.29 | $5.20 | $5.24 | $5.24 | 118,722,430 |
| 2023-11-13 | $5.20 | $5.41 | $5.20 | $5.28 | $5.28 | 193,556,550 |
| 2023-11-10 | $5.25 | $5.32 | $5.12 | $5.14 | $5.14 | 155,957,320 |
| 2023-11-09 | $5.32 | $5.47 | $5.25 | $5.30 | $5.30 | 261,036,770 |
| 2023-11-08 | $5.03 | $5.59 | $5.00 | $5.37 | $5.37 | 401,640,300 |
| 2023-11-07 | $5.00 | $5.07 | $4.93 | $5.04 | $5.04 | 177,166,340 |
| 2023-11-06 | $4.77 | $5.03 | $4.77 | $5.00 | $5.00 | 211,914,310 |
| 2023-11-03 | $4.74 | $4.84 | $4.61 | $4.76 | $4.76 | 169,586,890 |
| 2023-11-02 | $4.60 | $4.82 | $4.59 | $4.71 | $4.71 | 227,878,110 |
| 2023-11-01 | $4.59 | $4.76 | $4.57 | $4.62 | $4.62 | 110,983,680 |
| 2023-10-31 | $4.69 | $4.73 | $4.56 | $4.61 | $4.61 | 100,182,420 |
| 2023-10-30 | $4.49 | $4.64 | $4.48 | $4.62 | $4.62 | 93,866,110 |
| 2023-10-27 | $4.46 | $4.55 | $4.36 | $4.53 | $4.53 | 95,290,530 |
| 2023-10-26 | $4.48 | $4.55 | $4.44 | $4.51 | $4.51 | 80,496,690 |
| 2023-10-25 | $4.59 | $4.65 | $4.49 | $4.52 | $4.52 | 102,897,360 |
| 2023-10-24 | $4.47 | $4.63 | $4.47 | $4.55 | $4.55 | 99,523,500 |
| 2023-10-23 | $4.60 | $4.62 | $4.41 | $4.44 | $4.44 | 76,371,660 |
| 2023-10-20 | $4.72 | $4.79 | $4.60 | $4.61 | $4.61 | 67,218,020 |
| 2023-10-19 | $4.76 | $4.83 | $4.73 | $4.74 | $4.74 | 74,069,420 |
| 2023-10-18 | $4.91 | $4.91 | $4.73 | $4.77 | $4.77 | 84,826,020 |
| 2023-10-17 | $5.00 | $5.01 | $4.88 | $4.93 | $4.93 | 62,238,420 |
| 2023-10-16 | $5.06 | $5.08 | $4.96 | $4.99 | $4.99 | 77,146,290 |
| 2023-10-13 | $5.10 | $5.14 | $5.05 | $5.06 | $5.06 | 73,736,840 |
| 2023-10-12 | $5.21 | $5.28 | $5.10 | $5.13 | $5.13 | 87,743,600 |
| 2023-10-11 | $5.16 | $5.30 | $5.09 | $5.19 | $5.19 | 116,238,310 |
| 2023-10-10 | $5.16 | $5.21 | $5.13 | $5.16 | $5.16 | 73,304,150 |
| 2023-10-09 | $5.20 | $5.21 | $5.09 | $5.14 | $5.14 | 103,474,350 |
| 2023-09-28 | $5.11 | $5.28 | $5.10 | $5.23 | $5.23 | 163,320,770 |
| 2023-09-27 | $5.04 | $5.14 | $5.03 | $5.08 | $5.08 | 85,963,070 |
| 2023-09-26 | $5.03 | $5.20 | $5.02 | $5.08 | $5.08 | 142,071,120 |
| 2023-09-25 | $5.00 | $5.07 | $4.96 | $5.00 | $5.00 | 79,538,620 |
| 2023-09-22 | $4.81 | $5.07 | $4.81 | $5.04 | $5.04 | 156,321,800 |
| 2023-09-21 | $4.84 | $4.91 | $4.82 | $4.84 | $4.84 | 55,279,830 |
| 2023-09-20 | $4.84 | $4.94 | $4.83 | $4.86 | $4.86 | 54,830,430 |
| 2023-09-19 | $5.00 | $5.01 | $4.87 | $4.88 | $4.88 | 87,520,790 |
| 2023-09-18 | $5.00 | $5.07 | $4.98 | $5.01 | $5.01 | 56,023,750 |
| 2023-09-15 | $5.10 | $5.12 | $5.01 | $5.03 | $5.03 | 57,533,880 |
| 2023-09-14 | $5.13 | $5.15 | $5.07 | $5.08 | $5.08 | 56,688,860 |
| 2023-09-13 | $5.23 | $5.24 | $5.10 | $5.14 | $5.14 | 81,053,810 |
| 2023-09-12 | $5.34 | $5.37 | $5.25 | $5.26 | $5.26 | 94,280,030 |
| 2023-09-11 | $5.25 | $5.45 | $5.25 | $5.39 | $5.39 | 156,672,000 |
| 2023-09-08 | $5.21 | $5.26 | $5.15 | $5.18 | $5.18 | 90,106,580 |
| 2023-09-07 | $5.40 | $5.49 | $5.29 | $5.29 | $5.29 | 111,310,820 |
| 2023-09-06 | $5.42 | $5.42 | $5.31 | $5.37 | $5.37 | 82,903,600 |
| 2023-09-05 | $5.49 | $5.54 | $5.43 | $5.45 | $5.45 | 66,667,180 |
| 2023-09-04 | $5.46 | $5.51 | $5.41 | $5.51 | $5.51 | 73,048,140 |
| 2023-09-01 | $5.47 | $5.50 | $5.40 | $5.44 | $5.44 | 62,358,530 |
| 2023-08-31 | $5.50 | $5.53 | $5.43 | $5.45 | $5.45 | 95,130,440 |
| 2023-08-30 | $5.45 | $5.61 | $5.42 | $5.56 | $5.56 | 157,459,070 |
| 2023-08-29 | $5.30 | $5.52 | $5.28 | $5.49 | $5.49 | 134,375,040 |
| 2023-08-28 | $5.55 | $5.60 | $5.32 | $5.33 | $5.33 | 144,204,730 |
| 2023-08-25 | $5.40 | $5.41 | $5.13 | $5.18 | $5.18 | 133,572,370 |
| 2023-08-24 | $5.38 | $5.60 | $5.38 | $5.47 | $5.47 | 148,141,530 |
| 2023-08-23 | $5.48 | $5.48 | $5.35 | $5.35 | $5.35 | 81,718,720 |
| 2023-08-22 | $5.44 | $5.51 | $5.36 | $5.50 | $5.50 | 94,222,610 |
| 2023-08-21 | $5.38 | $5.51 | $5.35 | $5.37 | $5.37 | 72,632,700 |
| 2023-08-18 | $5.62 | $5.64 | $5.39 | $5.39 | $5.39 | 95,373,230 |
| 2023-08-17 | $5.54 | $5.68 | $5.51 | $5.61 | $5.61 | 77,399,970 |
| 2023-08-16 | $5.73 | $5.75 | $5.50 | $5.55 | $5.55 | 104,787,980 |
| 2023-08-15 | $5.86 | $5.88 | $5.70 | $5.74 | $5.74 | 78,957,530 |
| 2023-08-14 | $5.70 | $5.92 | $5.66 | $5.89 | $5.89 | 105,680,370 |
| 2023-08-11 | $5.86 | $5.96 | $5.75 | $5.77 | $5.77 | 86,633,540 |
| 2023-08-10 | $5.83 | $6.01 | $5.82 | $5.87 | $5.87 | 89,061,980 |
| 2023-08-09 | $6.01 | $6.02 | $5.83 | $5.85 | $5.85 | 128,638,490 |
| 2023-08-08 | $6.16 | $6.21 | $6.03 | $6.06 | $6.06 | 131,475,370 |
| 2023-08-07 | $6.18 | $6.28 | $6.10 | $6.20 | $6.20 | 178,448,460 |
| 2023-08-04 | $6.09 | $6.22 | $6.08 | $6.16 | $6.16 | 159,198,180 |
| 2023-08-03 | $6.06 | $6.14 | $6.02 | $6.09 | $6.09 | 97,036,360 |
| 2023-08-02 | $6.14 | $6.14 | $6.03 | $6.08 | $6.08 | 111,180,170 |
| 2023-08-01 | $6.16 | $6.20 | $6.07 | $6.16 | $6.16 | 161,576,460 |
| 2023-07-31 | $5.82 | $6.35 | $5.80 | $6.28 | $6.28 | 305,116,350 |
| 2023-07-28 | $5.85 | $5.92 | $5.77 | $5.87 | $5.87 | 94,446,670 |
| 2023-07-27 | $5.96 | $6.05 | $5.86 | $5.89 | $5.89 | 130,058,500 |
| 2023-07-26 | $6.02 | $6.23 | $5.94 | $6.05 | $6.05 | 218,038,670 |
| 2023-07-25 | $5.82 | $6.03 | $5.77 | $5.95 | $5.95 | 162,611,560 |
| 2023-07-24 | $5.71 | $5.84 | $5.68 | $5.74 | $5.74 | 73,276,960 |
| 2023-07-21 | $5.74 | $5.87 | $5.71 | $5.75 | $5.75 | 88,798,030 |
| 2023-07-20 | $5.94 | $5.96 | $5.72 | $5.73 | $5.73 | 133,596,280 |
| 2023-07-19 | $6.00 | $6.05 | $5.92 | $5.97 | $5.97 | 73,431,260 |
| 2023-07-18 | $6.04 | $6.05 | $5.93 | $5.95 | $5.95 | 92,501,190 |
| 2023-07-17 | $6.17 | $6.18 | $6.04 | $6.05 | $6.05 | 122,745,720 |
| 2023-07-14 | $6.08 | $6.31 | $6.06 | $6.24 | $6.24 | 184,876,560 |
| 2023-07-13 | $5.94 | $6.10 | $5.91 | $6.05 | $6.05 | 138,941,360 |
| 2023-07-12 | $6.32 | $6.33 | $5.94 | $5.95 | $5.95 | 231,360,580 |
| 2023-07-11 | $6.35 | $6.40 | $6.25 | $6.31 | $6.31 | 108,566,290 |
| 2023-07-10 | $6.30 | $6.34 | $6.22 | $6.34 | $6.34 | 99,725,550 |
| 2023-07-07 | $6.45 | $6.48 | $6.22 | $6.30 | $6.30 | 161,791,110 |
| 2023-07-06 | $6.48 | $6.69 | $6.47 | $6.52 | $6.52 | 200,047,560 |
| 2023-07-05 | $6.41 | $6.69 | $6.32 | $6.54 | $6.54 | 247,930,060 |
| 2023-07-04 | $6.38 | $6.47 | $6.31 | $6.40 | $6.40 | 141,826,330 |
| 2023-07-03 | $6.49 | $6.52 | $6.16 | $6.38 | $6.38 | 191,639,070 |
| 2023-06-30 | $6.55 | $6.56 | $6.36 | $6.49 | $6.49 | 170,432,570 |
| 2023-06-29 | $6.45 | $6.67 | $6.45 | $6.56 | $6.56 | 185,409,590 |
| 2023-06-28 | $6.70 | $6.76 | $6.20 | $6.50 | $6.50 | 266,210,160 |
| 2023-06-27 | $6.71 | $6.95 | $6.62 | $6.79 | $6.79 | 190,726,010 |
| 2023-06-26 | $6.95 | $7.30 | $6.70 | $6.73 | $6.73 | 280,211,530 |
| 2023-06-21 | $7.60 | $7.60 | $7.13 | $7.13 | $7.13 | 390,417,250 |
| 2023-06-20 | $7.61 | $7.78 | $7.51 | $7.73 | $7.73 | 525,748,070 |
| 2023-06-19 | $7.17 | $7.79 | $7.05 | $7.67 | $7.67 | 659,008,100 |
| 2023-06-16 | $6.86 | $7.16 | $6.78 | $7.10 | $7.10 | 338,472,280 |
| 2023-06-15 | $7.10 | $7.19 | $6.92 | $6.93 | $6.93 | 295,184,890 |
| 2023-06-14 | $7.05 | $7.38 | $7.03 | $7.14 | $7.14 | 376,720,720 |
| 2023-06-13 | $6.83 | $7.32 | $6.79 | $7.15 | $7.15 | 462,591,430 |
| 2023-06-12 | $6.85 | $7.10 | $6.80 | $6.89 | $6.89 | 293,850,950 |
| 2023-06-09 | $6.65 | $6.95 | $6.48 | $6.89 | $6.89 | 335,701,430 |
| 2023-06-08 | $6.72 | $6.73 | $6.39 | $6.58 | $6.58 | 263,879,960 |
| 2023-06-07 | $6.76 | $6.95 | $6.61 | $6.79 | $6.79 | 211,322,040 |
| 2023-06-06 | $6.95 | $7.16 | $6.77 | $6.84 | $6.84 | 288,182,320 |
| 2023-06-05 | $6.82 | $7.08 | $6.78 | $7.00 | $7.00 | 252,475,460 |
| 2023-06-02 | $7.00 | $7.09 | $6.88 | $6.90 | $6.90 | 290,639,310 |
| 2023-06-01 | $6.81 | $7.23 | $6.74 | $7.01 | $7.01 | 450,769,530 |
| 2023-05-31 | $7.04 | $7.10 | $6.78 | $6.88 | $6.88 | 450,880,680 |
| 2023-05-30 | $6.50 | $7.09 | $6.42 | $7.04 | $7.04 | 590,606,760 |
| 2023-05-29 | $6.31 | $6.74 | $6.23 | $6.51 | $6.51 | 483,678,690 |
| 2023-05-26 | $6.06 | $6.24 | $5.89 | $6.15 | $6.15 | 261,291,570 |
| 2023-05-25 | $6.23 | $6.34 | $5.88 | $6.07 | $6.07 | 357,391,380 |
| 2023-05-24 | $6.16 | $6.36 | $6.15 | $6.29 | $6.29 | 239,063,970 |
| 2023-05-23 | $6.56 | $6.60 | $6.13 | $6.16 | $6.16 | 378,139,660 |
| 2023-05-22 | $6.50 | $6.91 | $6.44 | $6.68 | $6.68 | 338,617,660 |
| 2023-05-19 | $6.46 | $6.76 | $6.43 | $6.49 | $6.49 | 278,602,730 |
| 2023-05-18 | $6.32 | $6.73 | $6.25 | $6.59 | $6.59 | 415,239,050 |
| 2023-05-17 | $6.30 | $6.46 | $6.24 | $6.35 | $6.35 | 278,821,500 |
| 2023-05-16 | $6.70 | $6.73 | $6.34 | $6.39 | $6.39 | 265,122,160 |
| 2023-05-15 | $6.83 | $6.88 | $6.37 | $6.64 | $6.64 | 362,435,190 |
| 2023-05-12 | $7.25 | $7.35 | $6.71 | $6.80 | $6.80 | 504,513,670 |
| 2023-05-11 | $7.87 | $8.03 | $7.65 | $7.67 | $7.67 | 292,496,420 |
| 2023-05-10 | $8.35 | $8.48 | $7.61 | $7.93 | $7.93 | 403,907,920 |
| 2023-05-09 | $8.20 | $8.58 | $8.08 | $8.23 | $8.23 | 321,615,110 |
| 2023-05-08 | $8.52 | $8.65 | $8.12 | $8.32 | $8.32 | 380,003,880 |
| 2023-05-05 | $8.91 | $8.98 | $8.44 | $8.54 | $8.54 | 431,321,120 |
| 2023-05-04 | $8.80 | $9.47 | $8.53 | $9.13 | $9.13 | 572,579,130 |
| 2023-05-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-04-28 | $7.82 | $8.88 | $7.82 | $8.70 | $8.70 | 541,481,980 |
| 2023-04-27 | $8.58 | $8.64 | $7.53 | $7.84 | $7.84 | 510,993,100 |
| 2023-04-26 | $9.15 | $9.27 | $8.51 | $8.86 | $8.86 | 609,829,350 |
| 2023-04-25 | $8.41 | $9.35 | $8.31 | $9.34 | $9.34 | 791,270,170 |
| 2023-04-24 | $8.00 | $8.92 | $7.92 | $8.59 | $8.59 | 670,019,730 |
| 2023-04-21 | $8.19 | $8.42 | $7.75 | $7.81 | $7.81 | 435,215,050 |
| 2023-04-20 | $7.70 | $8.30 | $7.63 | $8.22 | $8.22 | 524,584,740 |
| 2023-04-19 | $7.65 | $8.12 | $7.60 | $7.75 | $7.75 | 366,914,290 |
| 2023-04-18 | $7.55 | $7.95 | $7.32 | $7.76 | $7.76 | 320,342,510 |
| 2023-04-17 | $7.80 | $7.81 | $7.42 | $7.50 | $7.50 | 320,434,850 |
| 2023-04-14 | $8.20 | $8.35 | $7.71 | $8.03 | $8.03 | 371,731,560 |
| 2023-04-13 | $8.22 | $8.59 | $8.06 | $8.35 | $8.35 | 504,704,440 |
| 2023-04-12 | $7.69 | $8.34 | $7.62 | $8.29 | $8.29 | 542,242,410 |
| 2023-04-11 | $7.50 | $8.05 | $7.47 | $7.70 | $7.70 | 448,137,440 |
| 2023-04-10 | $8.00 | $8.07 | $7.35 | $7.51 | $7.51 | 468,891,510 |
| 2023-04-07 | $7.62 | $8.38 | $7.43 | $8.09 | $8.09 | 620,339,310 |
| 2023-04-06 | $8.06 | $8.27 | $7.45 | $7.55 | $7.55 | 694,683,960 |
| 2023-04-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-04-04 | $8.63 | $9.18 | $8.50 | $8.55 | $8.55 | 563,871,420 |
| 2023-04-03 | $8.03 | $8.78 | $8.02 | $8.62 | $8.62 | 627,928,450 |
| 2023-03-31 | $7.58 | $8.46 | $7.29 | $8.25 | $8.25 | 639,504,080 |
| 2023-03-30 | $7.60 | $7.85 | $7.50 | $7.66 | $7.66 | 489,016,810 |
| 2023-03-29 | $7.18 | $7.85 | $7.17 | $7.64 | $7.64 | 598,506,170 |
| 2023-03-28 | $7.58 | $7.60 | $7.11 | $7.19 | $7.19 | 470,712,980 |
| 2023-03-27 | $7.54 | $8.08 | $7.35 | $7.80 | $7.80 | 687,389,770 |
| 2023-03-24 | $7.00 | $8.08 | $6.95 | $7.61 | $7.61 | 674,864,000 |
| 2023-03-23 | $6.60 | $7.34 | $6.46 | $7.10 | $7.10 | 691,409,690 |
| 2023-03-22 | $6.58 | $6.85 | $6.50 | $6.74 | $6.74 | 567,252,730 |
| 2023-03-21 | $6.54 | $6.82 | $6.52 | $6.68 | $6.68 | 429,261,260 |
| 2023-03-20 | $6.92 | $7.09 | $6.63 | $6.63 | $6.63 | 665,466,380 |
| 2023-03-17 | $6.10 | $7.06 | $6.10 | $6.89 | $6.89 | 835,341,300 |
| 2023-03-16 | $5.60 | $6.15 | $5.42 | $5.96 | $5.96 | 601,314,500 |
| 2023-03-15 | $5.75 | $5.88 | $5.60 | $5.65 | $5.65 | 409,494,440 |
| 2023-03-14 | $6.23 | $6.28 | $5.39 | $5.61 | $5.61 | 597,830,510 |
| 2023-03-13 | $5.87 | $6.30 | $5.76 | $6.28 | $6.28 | 579,401,680 |
| 2023-03-10 | $6.18 | $6.20 | $5.82 | $5.87 | $5.87 | 514,565,990 |
| 2023-03-09 | $6.12 | $6.35 | $5.93 | $6.15 | $6.15 | 490,423,230 |
| 2023-03-08 | $6.10 | $6.40 | $5.93 | $6.16 | $6.16 | 507,145,640 |
| 2023-03-07 | $6.10 | $6.44 | $6.00 | $6.16 | $6.16 | 633,017,760 |
| 2023-03-06 | $6.12 | $6.18 | $5.85 | $6.01 | $6.01 | 480,160,400 |
| 2023-03-03 | $5.78 | $6.24 | $5.77 | $6.12 | $6.12 | 827,718,570 |
| 2023-03-02 | $5.10 | $5.98 | $5.06 | $5.98 | $5.98 | 920,032,430 |
| 2023-03-01 | $4.65 | $5.08 | $4.64 | $4.98 | $4.98 | 555,803,940 |
| 2023-02-28 | $4.70 | $4.79 | $4.52 | $4.79 | $4.79 | 410,732,350 |
| 2023-02-27 | $4.99 | $5.03 | $4.63 | $4.67 | $4.67 | 464,834,580 |
| 2023-02-24 | $4.83 | $5.19 | $4.78 | $4.99 | $4.99 | 610,219,770 |
| 2023-02-23 | $4.62 | $4.93 | $4.44 | $4.72 | $4.72 | 554,910,820 |
| 2023-02-22 | $4.76 | $4.81 | $4.35 | $4.68 | $4.68 | 567,063,580 |
| 2023-02-21 | $5.15 | $5.19 | $4.67 | $4.77 | $4.77 | 667,408,490 |
| 2023-02-20 | $5.13 | $5.26 | $4.80 | $5.00 | $5.00 | 765,647,520 |
| 2023-02-17 | $4.42 | $4.96 | $4.33 | $4.84 | $4.84 | 781,367,150 |
| 2023-02-16 | $4.12 | $4.64 | $4.12 | $4.39 | $4.39 | 718,568,420 |
| 2023-02-15 | $3.73 | $3.96 | $3.72 | $3.88 | $3.88 | 251,376,810 |
| 2023-02-14 | $3.80 | $3.83 | $3.72 | $3.74 | $3.74 | 189,594,870 |
| 2023-02-13 | $3.74 | $3.98 | $3.61 | $3.87 | $3.87 | 334,029,310 |
| 2023-02-10 | $3.63 | $3.82 | $3.61 | $3.68 | $3.68 | 229,439,880 |
| 2023-02-09 | $3.54 | $3.67 | $3.49 | $3.66 | $3.66 | 151,743,030 |
| 2023-02-08 | $3.64 | $3.69 | $3.54 | $3.58 | $3.58 | 164,927,370 |
| 2023-02-07 | $3.60 | $3.74 | $3.56 | $3.65 | $3.65 | 217,137,180 |
| 2023-02-06 | $3.53 | $3.79 | $3.48 | $3.68 | $3.68 | 272,853,920 |
| 2023-02-03 | $3.48 | $3.55 | $3.45 | $3.54 | $3.54 | 168,675,920 |
| 2023-02-02 | $3.45 | $3.55 | $3.42 | $3.48 | $3.48 | 207,483,920 |
| 2023-02-01 | $3.25 | $3.49 | $3.23 | $3.45 | $3.45 | 210,411,460 |
| 2023-01-31 | $3.22 | $3.25 | $3.20 | $3.25 | $3.25 | 46,579,550 |
| 2023-01-30 | $3.25 | $3.26 | $3.21 | $3.23 | $3.23 | 71,875,940 |
| 2023-01-20 | $3.19 | $3.22 | $3.17 | $3.21 | $3.21 | 50,013,680 |
| 2023-01-19 | $3.15 | $3.18 | $3.13 | $3.17 | $3.17 | 55,341,130 |
| 2023-01-18 | $3.18 | $3.28 | $3.16 | $3.19 | $3.19 | 111,491,540 |
| 2023-01-17 | $3.11 | $3.12 | $3.06 | $3.08 | $3.08 | 29,614,340 |
| 2023-01-16 | $3.08 | $3.13 | $3.08 | $3.10 | $3.10 | 33,162,110 |
| 2023-01-13 | $3.08 | $3.10 | $3.06 | $3.09 | $3.09 | 23,342,030 |
| 2023-01-12 | $3.08 | $3.11 | $3.05 | $3.08 | $3.08 | 32,016,020 |
| 2023-01-11 | $3.13 | $3.13 | $3.06 | $3.08 | $3.08 | 37,864,390 |
| 2023-01-10 | $3.11 | $3.14 | $3.08 | $3.13 | $3.13 | 30,374,060 |
| 2023-01-09 | $3.13 | $3.15 | $3.11 | $3.11 | $3.11 | 29,808,210 |
| 2023-01-06 | $3.18 | $3.19 | $3.12 | $3.12 | $3.12 | 51,364,420 |
| 2023-01-05 | $3.22 | $3.24 | $3.18 | $3.20 | $3.20 | 51,794,610 |
| 2023-01-04 | $3.20 | $3.25 | $3.17 | $3.22 | $3.22 | 63,735,580 |
| 2023-01-03 | $3.16 | $3.20 | $3.11 | $3.19 | $3.19 | 59,645,850 |
| 2023-01-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-12-30 | $3.08 | $3.17 | $3.08 | $3.15 | $3.15 | 54,766,450 |
| 2022-12-29 | $3.12 | $3.22 | $3.10 | $3.11 | $3.11 | 95,821,140 |
| 2022-12-28 | $3.12 | $3.13 | $3.03 | $3.06 | $3.06 | 42,058,310 |
| 2022-12-27 | $3.14 | $3.16 | $3.12 | $3.13 | $3.13 | 25,125,590 |
| 2022-12-26 | $3.17 | $3.17 | $3.12 | $3.14 | $3.14 | 36,232,100 |
| 2022-12-23 | $3.09 | $3.20 | $3.06 | $3.17 | $3.17 | 59,728,200 |
| 2022-12-22 | $3.13 | $3.18 | $3.09 | $3.10 | $3.10 | 48,764,230 |
| 2022-12-21 | $3.12 | $3.14 | $3.10 | $3.12 | $3.12 | 33,392,190 |
| 2022-12-20 | $3.13 | $3.16 | $3.10 | $3.11 | $3.11 | 36,122,980 |
| 2022-12-19 | $3.20 | $3.21 | $3.11 | $3.13 | $3.13 | 46,334,850 |
| 2022-12-16 | $3.24 | $3.27 | $3.18 | $3.20 | $3.20 | 55,552,510 |
| 2022-12-15 | $3.27 | $3.31 | $3.25 | $3.25 | $3.25 | 51,461,920 |
| 2022-12-14 | $3.23 | $3.28 | $3.23 | $3.26 | $3.26 | 45,237,260 |
| 2022-12-13 | $3.22 | $3.28 | $3.22 | $3.24 | $3.24 | 39,712,380 |
| 2022-12-12 | $3.27 | $3.28 | $3.22 | $3.23 | $3.23 | 43,292,010 |
| 2022-12-09 | $3.33 | $3.33 | $3.27 | $3.29 | $3.29 | 51,182,200 |
| 2022-12-08 | $3.31 | $3.34 | $3.25 | $3.33 | $3.33 | 73,400,880 |
| 2022-12-07 | $3.31 | $3.38 | $3.30 | $3.34 | $3.34 | 55,796,380 |
| 2022-12-06 | $3.37 | $3.37 | $3.31 | $3.33 | $3.33 | 47,763,560 |
| 2022-12-05 | $3.35 | $3.41 | $3.32 | $3.37 | $3.37 | 73,839,290 |
| 2022-12-01 | $3.32 | $3.34 | $3.29 | $3.30 | $3.30 | 51,548,310 |
| 2022-11-30 | $3.28 | $3.35 | $3.27 | $3.30 | $3.30 | 61,851,740 |
| 2022-11-29 | $3.22 | $3.29 | $3.21 | $3.28 | $3.28 | 56,150,460 |
| 2022-11-28 | $3.22 | $3.24 | $3.16 | $3.22 | $3.22 | 34,030,700 |
| 2022-11-25 | $3.24 | $3.27 | $3.21 | $3.24 | $3.24 | 33,775,520 |
| 2022-11-24 | $3.24 | $3.27 | $3.22 | $3.23 | $3.23 | 35,670,250 |
| 2022-11-23 | $3.27 | $3.28 | $3.20 | $3.25 | $3.25 | 49,652,730 |
| 2022-11-22 | $3.32 | $3.34 | $3.26 | $3.28 | $3.28 | 60,272,000 |
| 2022-11-21 | $3.43 | $3.44 | $3.30 | $3.32 | $3.32 | 105,450,660 |
| 2022-11-18 | $3.41 | $3.59 | $3.41 | $3.45 | $3.45 | 180,053,860 |
| 2022-11-17 | $3.45 | $3.51 | $3.35 | $3.41 | $3.41 | 122,179,070 |
| 2022-11-16 | $3.34 | $3.43 | $3.33 | $3.37 | $3.37 | 100,465,440 |
| 2022-11-15 | $3.31 | $3.37 | $3.30 | $3.34 | $3.34 | 74,723,920 |
| 2022-11-14 | $3.32 | $3.40 | $3.31 | $3.33 | $3.33 | 93,134,110 |
| 2022-11-11 | $3.40 | $3.42 | $3.31 | $3.31 | $3.31 | 117,862,720 |
| 2022-11-10 | $3.20 | $3.36 | $3.20 | $3.35 | $3.35 | 131,466,920 |
| 2022-11-09 | $3.27 | $3.29 | $3.22 | $3.22 | $3.22 | 50,702,380 |
| 2022-11-08 | $3.26 | $3.34 | $3.25 | $3.27 | $3.27 | 67,513,460 |
| 2022-11-07 | $3.20 | $3.34 | $3.17 | $3.28 | $3.28 | 101,648,380 |
| 2022-11-04 | $3.16 | $3.22 | $3.13 | $3.19 | $3.19 | 65,503,110 |
| 2022-11-03 | $3.18 | $3.20 | $3.12 | $3.14 | $3.14 | 78,114,790 |
| 2022-11-02 | $3.30 | $3.38 | $3.20 | $3.21 | $3.21 | 144,317,010 |
| 2022-11-01 | $3.06 | $3.11 | $3.03 | $3.10 | $3.10 | 38,705,180 |
| 2022-10-31 | $2.98 | $3.07 | $2.98 | $3.04 | $3.04 | 35,791,490 |
| 2022-10-28 | $3.11 | $3.12 | $2.98 | $2.99 | $2.99 | 51,105,530 |
| 2022-10-27 | $3.10 | $3.15 | $3.09 | $3.13 | $3.13 | 46,260,650 |
| 2022-10-26 | $3.06 | $3.14 | $3.05 | $3.11 | $3.11 | 38,949,700 |
| 2022-10-25 | $3.04 | $3.06 | $2.98 | $3.04 | $3.04 | 32,410,580 |
| 2022-10-24 | $3.10 | $3.15 | $3.03 | $3.04 | $3.04 | 35,582,680 |
| 2022-10-21 | $3.12 | $3.14 | $3.08 | $3.08 | $3.08 | 26,873,270 |
| 2022-10-20 | $3.11 | $3.16 | $3.07 | $3.12 | $3.12 | 32,666,620 |
| 2022-10-19 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 25,426,470 |
| 2022-10-18 | $3.18 | $3.19 | $3.13 | $3.14 | $3.14 | 30,790,260 |
| 2022-10-17 | $3.11 | $3.19 | $3.10 | $3.17 | $3.17 | 40,610,430 |
| 2022-10-14 | $3.09 | $3.14 | $3.09 | $3.12 | $3.12 | 36,936,650 |
| 2022-10-13 | $3.05 | $3.12 | $3.04 | $3.07 | $3.07 | 34,996,970 |
| 2022-10-12 | $3.02 | $3.08 | $2.97 | $3.07 | $3.07 | 36,589,280 |
| 2022-10-11 | $2.96 | $3.03 | $2.95 | $3.00 | $3.00 | 29,085,120 |
| 2022-10-10 | $3.04 | $3.06 | $2.97 | $2.99 | $2.99 | 32,013,500 |
| 2022-09-30 | $3.01 | $3.07 | $3.00 | $3.02 | $3.02 | 26,157,410 |
| 2022-09-29 | $3.09 | $3.11 | $3.00 | $3.01 | $3.01 | 29,502,520 |
| 2022-09-28 | $3.15 | $3.16 | $3.05 | $3.05 | $3.05 | 31,271,750 |
| 2022-09-27 | $3.08 | $3.16 | $3.08 | $3.16 | $3.16 | 32,496,190 |
| 2022-09-26 | $3.17 | $3.17 | $3.08 | $3.08 | $3.08 | 35,787,870 |
| 2022-09-23 | $3.26 | $3.28 | $3.17 | $3.19 | $3.19 | 37,761,610 |
| 2022-09-22 | $3.29 | $3.33 | $3.26 | $3.26 | $3.26 | 31,577,550 |
| 2022-09-21 | $3.28 | $3.33 | $3.23 | $3.32 | $3.32 | 32,607,920 |
| 2022-09-20 | $3.28 | $3.33 | $3.28 | $3.30 | $3.30 | 27,233,170 |
| 2022-09-19 | $3.31 | $3.33 | $3.23 | $3.27 | $3.27 | 39,857,490 |
| 2022-09-16 | $3.43 | $3.45 | $3.34 | $3.35 | $3.35 | 45,988,140 |
| 2022-09-15 | $3.51 | $3.53 | $3.40 | $3.43 | $3.43 | 57,658,520 |
| 2022-09-14 | $3.47 | $3.53 | $3.45 | $3.50 | $3.50 | 44,148,000 |
| 2022-09-13 | $3.52 | $3.57 | $3.50 | $3.51 | $3.51 | 43,688,470 |
| 2022-09-12 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2022-09-09 | $3.50 | $3.53 | $3.47 | $3.52 | $3.52 | 35,244,280 |
| 2022-09-08 | $3.52 | $3.56 | $3.49 | $3.49 | $3.49 | 59,239,180 |
| 2022-09-07 | $3.55 | $3.56 | $3.51 | $3.52 | $3.52 | 60,692,150 |
| 2022-09-06 | $3.55 | $3.57 | $3.51 | $3.56 | $3.56 | 69,695,420 |
| 2022-09-05 | $3.66 | $3.67 | $3.52 | $3.56 | $3.56 | 86,695,120 |
| 2022-09-02 | $3.53 | $3.67 | $3.52 | $3.62 | $3.62 | 103,119,850 |
| 2022-09-01 | $3.65 | $3.67 | $3.49 | $3.50 | $3.50 | 128,600,040 |
| 2022-08-31 | $3.74 | $3.82 | $3.66 | $3.67 | $3.67 | 120,749,210 |
| 2022-08-30 | $3.54 | $3.87 | $3.53 | $3.76 | $3.76 | 193,259,640 |
| 2022-08-29 | $3.47 | $3.58 | $3.44 | $3.56 | $3.56 | 48,381,610 |
| 2022-08-26 | $3.63 | $3.64 | $3.52 | $3.54 | $3.54 | 53,582,610 |
| 2022-08-25 | $3.63 | $3.65 | $3.53 | $3.59 | $3.59 | 60,967,150 |
| 2022-08-24 | $3.73 | $3.74 | $3.61 | $3.62 | $3.62 | 88,590,200 |
| 2022-08-23 | $3.79 | $3.80 | $3.71 | $3.72 | $3.72 | 81,973,870 |
| 2022-08-22 | $3.70 | $3.84 | $3.62 | $3.80 | $3.80 | 140,988,610 |
| 2022-08-19 | $3.69 | $3.84 | $3.69 | $3.72 | $3.72 | 158,638,270 |
| 2022-08-18 | $3.70 | $3.76 | $3.62 | $3.70 | $3.70 | 93,244,010 |
| 2022-08-17 | $3.69 | $3.76 | $3.66 | $3.73 | $3.73 | 82,323,100 |
| 2022-08-16 | $3.70 | $3.71 | $3.64 | $3.68 | $3.68 | 56,204,980 |
| 2022-08-15 | $3.73 | $3.74 | $3.68 | $3.69 | $3.69 | 65,326,970 |
| 2022-08-12 | $3.68 | $3.75 | $3.66 | $3.72 | $3.72 | 106,660,120 |
| 2022-08-11 | $3.58 | $3.73 | $3.58 | $3.69 | $3.69 | 129,867,520 |
| 2022-08-10 | $3.59 | $3.59 | $3.56 | $3.57 | $3.57 | 42,342,790 |
| 2022-08-09 | $3.60 | $3.62 | $3.54 | $3.60 | $3.60 | 62,575,560 |
| 2022-08-08 | $3.59 | $3.63 | $3.56 | $3.61 | $3.61 | 60,740,460 |
| 2022-08-05 | $3.55 | $3.63 | $3.52 | $3.61 | $3.61 | 79,829,450 |
| 2022-08-04 | $3.47 | $3.53 | $3.43 | $3.53 | $3.53 | 62,057,380 |
| 2022-08-03 | $3.45 | $3.61 | $3.42 | $3.44 | $3.44 | 80,252,270 |
| 2022-08-02 | $3.63 | $3.63 | $3.41 | $3.45 | $3.45 | 107,693,730 |
| 2022-08-01 | $3.60 | $3.74 | $3.57 | $3.68 | $3.68 | 73,844,710 |
| 2022-07-29 | $3.66 | $3.73 | $3.63 | $3.63 | $3.63 | 79,039,590 |
| 2022-07-28 | $3.65 | $3.72 | $3.64 | $3.65 | $3.65 | 89,873,790 |
| 2022-07-27 | $3.61 | $3.64 | $3.60 | $3.62 | $3.62 | 55,457,670 |
| 2022-07-26 | $3.61 | $3.67 | $3.59 | $3.64 | $3.64 | 74,351,410 |
| 2022-07-25 | $3.70 | $3.72 | $3.59 | $3.59 | $3.59 | 75,805,280 |
| 2022-07-22 | $3.75 | $3.81 | $3.63 | $3.68 | $3.68 | 136,180,300 |
| 2022-07-21 | $3.78 | $3.91 | $3.75 | $3.81 | $3.81 | 223,794,190 |
| 2022-07-20 | $3.74 | $3.82 | $3.65 | $3.75 | $3.75 | 221,441,150 |
| 2022-07-19 | $3.45 | $3.76 | $3.42 | $3.66 | $3.66 | 189,480,880 |
| 2022-07-18 | $3.36 | $3.45 | $3.36 | $3.44 | $3.44 | 48,601,550 |
| 2022-07-15 | $3.44 | $3.45 | $3.35 | $3.36 | $3.36 | 56,800,360 |
| 2022-07-14 | $3.45 | $3.49 | $3.40 | $3.45 | $3.45 | 59,455,220 |
| 2022-07-13 | $3.45 | $3.54 | $3.45 | $3.47 | $3.47 | 53,176,500 |
| 2022-07-12 | $3.51 | $3.52 | $3.42 | $3.42 | $3.42 | 55,750,300 |
| 2022-07-11 | $3.54 | $3.58 | $3.48 | $3.51 | $3.51 | 60,021,010 |
| 2022-07-08 | $3.50 | $3.64 | $3.49 | $3.56 | $3.56 | 89,963,750 |
| 2022-07-07 | $3.48 | $3.53 | $3.47 | $3.50 | $3.50 | 35,710,020 |
| 2022-07-06 | $3.56 | $3.57 | $3.45 | $3.48 | $3.48 | 60,744,860 |
| 2022-07-05 | $3.64 | $3.65 | $3.51 | $3.56 | $3.56 | 78,932,070 |
| 2022-07-04 | $3.62 | $3.66 | $3.60 | $3.64 | $3.64 | 49,604,970 |
| 2022-07-01 | $3.69 | $3.71 | $3.61 | $3.63 | $3.63 | 70,048,170 |
| 2022-06-30 | $3.70 | $3.74 | $3.66 | $3.68 | $3.68 | 102,489,610 |
| 2022-06-29 | $3.76 | $3.87 | $3.71 | $3.71 | $3.71 | 162,915,670 |
| 2022-06-28 | $3.67 | $3.77 | $3.62 | $3.74 | $3.74 | 132,752,660 |
| 2022-06-27 | $3.63 | $3.77 | $3.62 | $3.68 | $3.68 | 110,749,570 |
| 2022-06-24 | $3.66 | $3.71 | $3.61 | $3.63 | $3.63 | 92,543,070 |
| 2022-06-23 | $3.60 | $3.69 | $3.57 | $3.66 | $3.66 | 98,586,380 |
| 2022-06-22 | $3.74 | $3.78 | $3.61 | $3.63 | $3.63 | 146,082,670 |
| 2022-06-21 | $3.62 | $3.85 | $3.59 | $3.79 | $3.79 | 217,456,750 |
| 2022-06-20 | $3.56 | $3.72 | $3.56 | $3.64 | $3.64 | 137,246,130 |
| 2022-06-17 | $3.64 | $3.69 | $3.54 | $3.59 | $3.59 | 168,333,010 |
| 2022-06-16 | $3.47 | $3.78 | $3.46 | $3.67 | $3.67 | 299,340,070 |
| 2022-06-15 | $3.45 | $3.52 | $3.44 | $3.46 | $3.46 | 116,998,880 |
| 2022-06-14 | $3.44 | $3.48 | $3.31 | $3.46 | $3.46 | 105,753,790 |
| 2022-06-13 | $3.42 | $3.50 | $3.39 | $3.48 | $3.48 | 91,895,830 |
| 2022-06-10 | $3.36 | $3.45 | $3.35 | $3.44 | $3.44 | 57,403,000 |
| 2022-06-09 | $3.45 | $3.47 | $3.36 | $3.37 | $3.37 | 77,468,360 |
| 2022-06-08 | $3.52 | $3.54 | $3.42 | $3.47 | $3.47 | 101,671,940 |
| 2022-06-07 | $3.48 | $3.52 | $3.43 | $3.45 | $3.45 | 71,552,290 |
| 2022-06-06 | $3.41 | $3.52 | $3.40 | $3.48 | $3.48 | 81,026,700 |
| 2022-06-02 | $3.45 | $3.45 | $3.39 | $3.43 | $3.43 | 77,485,380 |
| 2022-06-01 | $3.49 | $3.54 | $3.47 | $3.48 | $3.48 | 87,012,310 |
| 2022-05-31 | $3.48 | $3.53 | $3.44 | $3.51 | $3.51 | 107,696,370 |
| 2022-05-30 | $3.44 | $3.65 | $3.37 | $3.55 | $3.55 | 152,260,880 |
| 2022-05-27 | $3.50 | $3.50 | $3.39 | $3.43 | $3.43 | 92,751,950 |
| 2022-05-26 | $3.45 | $3.52 | $3.35 | $3.50 | $3.50 | 126,373,940 |
| 2022-05-25 | $3.28 | $3.43 | $3.26 | $3.42 | $3.42 | 96,267,110 |
| 2022-05-24 | $3.50 | $3.51 | $3.28 | $3.28 | $3.28 | 93,888,770 |
| 2022-05-23 | $3.46 | $3.57 | $3.45 | $3.48 | $3.48 | 115,534,430 |
| 2022-05-20 | $3.37 | $3.43 | $3.34 | $3.40 | $3.40 | 74,421,970 |
| 2022-05-19 | $3.31 | $3.36 | $3.27 | $3.35 | $3.35 | 78,982,930 |
| 2022-05-18 | $3.40 | $3.49 | $3.38 | $3.39 | $3.39 | 82,135,590 |
| 2022-05-17 | $3.41 | $3.42 | $3.28 | $3.39 | $3.39 | 78,973,430 |
| 2022-05-16 | $3.40 | $3.46 | $3.39 | $3.41 | $3.41 | 61,113,780 |
| 2022-05-13 | $3.45 | $3.48 | $3.37 | $3.40 | $3.40 | 50,964,330 |
| 2022-05-12 | $3.36 | $3.47 | $3.35 | $3.42 | $3.42 | 67,910,640 |
| 2022-05-11 | $3.40 | $3.53 | $3.39 | $3.40 | $3.40 | 99,184,560 |
| 2022-05-10 | $3.34 | $3.42 | $3.32 | $3.42 | $3.42 | 62,039,990 |
| 2022-05-09 | $3.33 | $3.45 | $3.32 | $3.40 | $3.40 | 68,018,020 |
| 2022-05-06 | $3.27 | $3.37 | $3.22 | $3.31 | $3.31 | 58,313,100 |
| 2022-05-05 | $3.35 | $3.41 | $3.32 | $3.37 | $3.37 | 71,230,200 |
| 2022-05-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-05-03 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-04-29 | $3.23 | $3.42 | $3.23 | $3.37 | $3.37 | 119,896,490 |
| 2022-04-28 | $3.25 | $3.29 | $3.12 | $3.18 | $3.18 | 83,175,970 |
| 2022-04-27 | $3.15 | $3.32 | $3.11 | $3.30 | $3.30 | 94,512,840 |
| 2022-04-26 | $3.19 | $3.37 | $3.18 | $3.21 | $3.21 | 97,909,540 |
| 2022-04-25 | $3.43 | $3.44 | $3.15 | $3.16 | $3.16 | 87,811,480 |
| 2022-04-22 | $3.51 | $3.56 | $3.43 | $3.49 | $3.49 | 59,141,010 |
| 2022-04-21 | $3.70 | $3.75 | $3.52 | $3.53 | $3.53 | 81,253,140 |
| 2022-04-20 | $3.86 | $3.88 | $3.74 | $3.74 | $3.74 | 68,670,490 |
| 2022-04-19 | $3.79 | $3.90 | $3.76 | $3.86 | $3.86 | 78,571,680 |
| 2022-04-18 | $3.79 | $3.81 | $3.68 | $3.80 | $3.80 | 55,188,260 |
| 2022-04-15 | $4.03 | $4.03 | $3.76 | $3.81 | $3.81 | 132,297,450 |
| 2022-04-14 | $4.08 | $4.12 | $4.06 | $4.06 | $4.06 | 72,008,150 |
| 2022-04-13 | $4.17 | $4.18 | $4.06 | $4.07 | $4.07 | 107,009,860 |
| 2022-04-12 | $4.25 | $4.37 | $4.18 | $4.23 | $4.23 | 133,920,490 |
| 2022-04-11 | $4.22 | $4.24 | $4.05 | $4.09 | $4.09 | 107,390,760 |
| 2022-04-08 | $4.48 | $4.49 | $4.25 | $4.28 | $4.28 | 155,654,380 |
| 2022-04-07 | $4.40 | $4.59 | $4.40 | $4.46 | $4.46 | 181,186,610 |
| 2022-04-06 | $4.40 | $4.54 | $4.36 | $4.45 | $4.45 | 180,442,750 |
| 2022-04-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-04-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-04-01 | $4.23 | $4.53 | $4.18 | $4.45 | $4.45 | 265,761,490 |
| 2022-03-31 | $4.24 | $4.37 | $4.22 | $4.27 | $4.27 | 130,569,020 |
| 2022-03-30 | $4.20 | $4.28 | $4.13 | $4.27 | $4.27 | 103,679,230 |
| 2022-03-29 | $4.33 | $4.34 | $4.19 | $4.21 | $4.21 | 120,010,620 |
| 2022-03-28 | $4.23 | $4.42 | $4.20 | $4.30 | $4.30 | 187,223,650 |
| 2022-03-25 | $4.11 | $4.28 | $4.08 | $4.18 | $4.18 | 139,155,520 |
| 2022-03-24 | $4.17 | $4.19 | $4.08 | $4.09 | $4.09 | 89,190,030 |
| 2022-03-23 | $4.25 | $4.31 | $4.20 | $4.22 | $4.22 | 98,732,290 |
| 2022-03-22 | $4.17 | $4.35 | $4.12 | $4.29 | $4.29 | 153,612,650 |
| 2022-03-21 | $4.28 | $4.32 | $4.17 | $4.21 | $4.21 | 105,372,390 |
| 2022-03-18 | $4.23 | $4.29 | $4.20 | $4.26 | $4.26 | 82,364,490 |
| 2022-03-17 | $4.21 | $4.40 | $4.17 | $4.28 | $4.28 | 162,832,270 |
| 2022-03-16 | $4.04 | $4.22 | $3.92 | $4.16 | $4.16 | 121,166,840 |
| 2022-03-15 | $4.19 | $4.20 | $3.98 | $3.98 | $3.98 | 106,654,440 |
| 2022-03-14 | $4.32 | $4.38 | $4.23 | $4.23 | $4.23 | 95,850,870 |
| 2022-03-11 | $4.20 | $4.44 | $4.15 | $4.38 | $4.38 | 129,732,600 |
| 2022-03-10 | $4.32 | $4.45 | $4.26 | $4.30 | $4.30 | 128,145,930 |
| 2022-03-09 | $4.27 | $4.32 | $3.97 | $4.24 | $4.24 | 142,941,540 |
| 2022-03-08 | $4.45 | $4.47 | $4.25 | $4.28 | $4.28 | 180,811,820 |
| 2022-03-07 | $4.40 | $4.68 | $4.33 | $4.58 | $4.58 | 276,646,390 |
| 2022-03-04 | $4.15 | $4.57 | $4.12 | $4.39 | $4.39 | 213,270,450 |
| 2022-03-03 | $4.27 | $4.28 | $4.17 | $4.19 | $4.19 | 68,442,610 |
| 2022-03-02 | $4.18 | $4.27 | $4.16 | $4.24 | $4.24 | 72,917,260 |
| 2022-03-01 | $4.26 | $4.27 | $4.18 | $4.22 | $4.22 | 64,968,490 |
| 2022-02-28 | $4.20 | $4.25 | $4.10 | $4.24 | $4.24 | 85,063,580 |
| 2022-02-25 | $4.29 | $4.36 | $4.22 | $4.23 | $4.23 | 101,722,760 |
| 2022-02-24 | $4.55 | $4.55 | $4.08 | $4.24 | $4.24 | 267,726,060 |
| 2022-02-23 | $4.67 | $4.71 | $4.65 | $4.69 | $4.69 | 75,472,810 |
| 2022-02-22 | $4.77 | $4.78 | $4.60 | $4.66 | $4.66 | 116,021,700 |
| 2022-02-21 | $4.69 | $4.85 | $4.68 | $4.83 | $4.83 | 95,811,340 |
| 2022-02-18 | $4.70 | $4.80 | $4.67 | $4.75 | $4.75 | 78,530,200 |
| 2022-02-17 | $4.87 | $4.91 | $4.71 | $4.76 | $4.76 | 139,159,110 |
| 2022-02-16 | $4.95 | $5.04 | $4.89 | $4.96 | $4.96 | 115,499,850 |
| 2022-02-15 | $4.96 | $5.03 | $4.86 | $4.91 | $4.91 | 96,481,720 |
| 2022-02-14 | $4.79 | $4.93 | $4.75 | $4.83 | $4.83 | 80,490,690 |
| 2022-02-11 | $5.03 | $5.12 | $4.86 | $4.87 | $4.87 | 137,462,500 |
| 2022-02-10 | $5.03 | $5.23 | $4.96 | $5.08 | $5.08 | 152,828,440 |
| 2022-02-09 | $4.87 | $5.12 | $4.83 | $5.07 | $5.07 | 156,987,150 |
| 2022-02-08 | $4.70 | $4.88 | $4.66 | $4.87 | $4.87 | 117,826,120 |
| 2022-02-07 | $4.82 | $4.86 | $4.54 | $4.75 | $4.75 | 112,001,990 |
| 2022-02-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-02-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-02-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-02-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-01-28 | $4.75 | $4.84 | $4.70 | $4.75 | $4.75 | 119,047,750 |
| 2022-01-27 | $5.13 | $5.14 | $4.66 | $4.67 | $4.67 | 201,205,400 |
| 2022-01-26 | $5.11 | $5.21 | $5.02 | $5.13 | $5.13 | 123,139,680 |
| 2022-01-25 | $5.51 | $5.53 | $5.07 | $5.08 | $5.08 | 220,985,450 |
| 2022-01-24 | $5.42 | $5.68 | $5.38 | $5.55 | $5.55 | 162,350,370 |
| 2022-01-21 | $5.87 | $5.97 | $5.55 | $5.59 | $5.59 | 260,975,410 |
| 2022-01-20 | $5.89 | $6.06 | $5.69 | $5.92 | $5.92 | 408,505,190 |
| 2022-01-19 | $5.47 | $6.19 | $5.47 | $5.85 | $5.85 | 478,033,190 |
| 2022-01-18 | $5.69 | $5.73 | $5.35 | $5.38 | $5.38 | 267,922,250 |
| 2022-01-17 | $5.60 | $5.93 | $5.53 | $5.75 | $5.75 | 300,329,020 |
| 2022-01-14 | $5.25 | $5.79 | $5.24 | $5.57 | $5.57 | 288,117,130 |
| 2022-01-13 | $5.26 | $5.45 | $5.23 | $5.35 | $5.35 | 181,532,140 |
| 2022-01-12 | $5.20 | $5.36 | $5.19 | $5.29 | $5.29 | 143,965,280 |
| 2022-01-11 | $5.30 | $5.42 | $5.17 | $5.24 | $5.24 | 187,279,030 |
| 2022-01-10 | $5.20 | $5.38 | $5.10 | $5.30 | $5.30 | 141,947,460 |
| 2022-01-07 | $5.56 | $5.67 | $5.25 | $5.34 | $5.34 | 243,010,400 |
| 2022-01-06 | $5.76 | $5.76 | $5.44 | $5.56 | $5.56 | 295,583,220 |
| 2022-01-05 | $5.60 | $5.98 | $5.56 | $5.87 | $5.87 | 421,965,290 |
| 2022-01-04 | $5.61 | $5.84 | $5.54 | $5.69 | $5.69 | 303,242,680 |
| 2022-01-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-12-31 | $5.53 | $5.65 | $5.39 | $5.55 | $5.55 | 265,294,370 |
| 2021-12-30 | $5.24 | $5.59 | $5.23 | $5.51 | $5.51 | 317,492,660 |
| 2021-12-29 | $5.21 | $5.53 | $5.07 | $5.30 | $5.30 | 252,308,430 |
| 2021-12-28 | $5.16 | $5.30 | $5.11 | $5.21 | $5.21 | 190,161,330 |
| 2021-12-27 | $5.21 | $5.28 | $5.03 | $5.14 | $5.14 | 202,422,300 |
| 2021-12-24 | $5.59 | $5.65 | $5.25 | $5.27 | $5.27 | 263,632,250 |
| 2021-12-23 | $5.41 | $5.70 | $5.33 | $5.44 | $5.44 | 318,670,720 |
| 2021-12-22 | $5.43 | $5.85 | $5.38 | $5.53 | $5.53 | 448,048,770 |
| 2021-12-21 | $5.26 | $5.58 | $5.20 | $5.42 | $5.42 | 421,633,300 |
| 2021-12-20 | $5.65 | $5.74 | $5.25 | $5.30 | $5.30 | 655,482,220 |
| 2021-12-17 | $5.03 | $6.04 | $4.99 | $5.91 | $5.91 | 886,025,870 |
| 2021-12-16 | $5.06 | $5.27 | $4.93 | $5.03 | $5.03 | 310,041,710 |
| 2021-12-15 | $4.81 | $5.23 | $4.74 | $5.13 | $5.13 | 397,306,320 |
| 2021-12-14 | $5.05 | $5.28 | $4.95 | $4.99 | $4.99 | 378,627,500 |
| 2021-12-13 | $4.88 | $5.30 | $4.82 | $5.08 | $5.08 | 402,845,440 |
| 2021-12-07 | $4.44 | $4.65 | $4.41 | $4.53 | $4.53 | 160,043,630 |
| 2021-12-06 | $4.40 | $4.54 | $4.32 | $4.47 | $4.47 | 139,335,070 |
| 2021-12-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 88,536,530 |
| 2021-12-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 168,028,910 |
| 2021-12-01 | $4.53 | $4.73 | $4.47 | $4.69 | $4.69 | 171,430,400 |
| 2021-11-30 | $4.54 | $4.65 | $4.50 | $4.55 | $4.55 | 148,177,490 |
| 2021-11-29 | $4.45 | $4.55 | $4.40 | $4.48 | $4.48 | 124,100,380 |
| 2021-11-26 | $4.57 | $4.68 | $4.50 | $4.54 | $4.54 | 161,665,980 |
| 2021-11-25 | $4.88 | $4.91 | $4.62 | $4.64 | $4.64 | 305,455,540 |
| 2021-11-24 | $4.76 | $5.14 | $4.73 | $4.99 | $4.99 | 394,651,980 |
| 2021-11-23 | $4.65 | $4.77 | $4.53 | $4.70 | $4.70 | 245,446,130 |
| 2021-11-22 | $4.50 | $4.86 | $4.48 | $4.78 | $4.78 | 291,453,920 |
| 2021-11-19 | $4.48 | $4.67 | $4.45 | $4.50 | $4.50 | 199,470,580 |
| 2021-11-18 | $4.74 | $4.84 | $4.44 | $4.49 | $4.49 | 316,894,000 |
| 2021-11-17 | $4.82 | $4.93 | $4.68 | $4.76 | $4.76 | 259,609,850 |
| 2021-11-16 | $4.92 | $5.09 | $4.86 | $4.89 | $4.89 | 291,971,300 |
| 2021-11-15 | $4.97 | $5.14 | $4.77 | $5.00 | $5.00 | 300,731,760 |
| 2021-11-12 | $5.14 | $5.20 | $4.93 | $4.93 | $4.93 | 393,960,120 |
| 2021-11-11 | $5.07 | $5.53 | $4.95 | $5.29 | $5.29 | 483,307,870 |
| 2021-11-10 | $5.20 | $5.40 | $5.03 | $5.20 | $5.20 | 432,986,800 |
| 2021-11-09 | $5.24 | $5.41 | $5.05 | $5.15 | $5.15 | 477,195,650 |
| 2021-11-08 | $4.91 | $5.65 | $4.85 | $5.36 | $5.36 | 645,984,410 |
| 2021-11-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 692,420,450 |
| 2021-11-04 | $4.38 | $4.74 | $4.18 | $4.64 | $4.64 | 413,776,410 |
| 2021-11-03 | $4.37 | $4.75 | $4.33 | $4.37 | $4.37 | 431,681,000 |
| 2021-11-02 | $4.56 | $4.66 | $4.31 | $4.37 | $4.37 | 365,611,000 |
| 2021-11-01 | $4.46 | $4.97 | $4.46 | $4.66 | $4.66 | 530,222,450 |
| 2021-10-29 | $3.91 | $4.49 | $3.90 | $4.41 | $4.41 | 443,442,280 |
| 2021-10-28 | $3.99 | $4.04 | $3.83 | $3.84 | $3.84 | 132,537,240 |
| 2021-10-27 | $4.06 | $4.13 | $3.89 | $4.00 | $4.00 | 193,456,600 |
| 2021-10-26 | $4.13 | $4.17 | $4.00 | $4.03 | $4.03 | 259,879,980 |
| 2021-10-25 | $4.30 | $4.48 | $4.10 | $4.25 | $4.25 | 340,601,680 |
| 2021-10-22 | $3.99 | $4.54 | $3.93 | $4.34 | $4.34 | 395,579,810 |
| 2021-10-21 | $3.99 | $4.15 | $3.95 | $3.96 | $3.96 | 202,431,900 |
| 2021-10-20 | $3.81 | $4.11 | $3.74 | $4.02 | $4.02 | 257,149,120 |
| 2021-10-19 | $3.77 | $3.98 | $3.75 | $3.84 | $3.84 | 205,695,010 |
| 2021-10-18 | $3.62 | $3.87 | $3.58 | $3.80 | $3.80 | 201,970,410 |
| 2021-10-15 | $3.64 | $3.67 | $3.54 | $3.57 | $3.57 | 99,578,780 |
| 2021-10-14 | $3.60 | $3.65 | $3.52 | $3.61 | $3.61 | 117,347,930 |
| 2021-10-13 | $3.68 | $3.79 | $3.63 | $3.67 | $3.67 | 136,121,760 |
| 2021-10-12 | $3.71 | $3.75 | $3.59 | $3.63 | $3.63 | 149,662,930 |
| 2021-10-11 | $3.70 | $3.90 | $3.57 | $3.80 | $3.80 | 220,757,190 |
| 2021-10-08 | $3.66 | $3.81 | $3.61 | $3.72 | $3.72 | 185,326,690 |
| 2021-10-07 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2021-10-06 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2021-09-30 | $3.58 | $3.70 | $3.50 | $3.64 | $3.64 | 177,435,650 |
| 2021-09-29 | $3.57 | $3.68 | $3.44 | $3.46 | $3.46 | 166,828,320 |
| 2021-09-28 | $3.60 | $3.72 | $3.56 | $3.62 | $3.62 | 160,598,990 |
| 2021-09-27 | $3.94 | $3.95 | $3.47 | $3.67 | $3.67 | 290,974,970 |
| 2021-09-24 | $3.94 | $4.20 | $3.94 | $4.04 | $4.04 | 291,709,260 |
| 2021-09-23 | $4.15 | $4.28 | $3.97 | $3.98 | $3.98 | 251,220,500 |
| 2021-09-22 | $4.16 | $4.23 | $4.02 | $4.05 | $4.05 | 218,984,300 |
| 2021-09-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-09-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-09-17 | $4.50 | $4.50 | $4.16 | $4.20 | $4.20 | 335,308,860 |
| 2021-09-16 | $4.53 | $4.84 | $4.48 | $4.58 | $4.58 | 409,949,880 |
| 2021-09-15 | $4.40 | $4.80 | $4.39 | $4.50 | $4.50 | 400,185,340 |
| 2021-09-14 | $4.81 | $5.05 | $4.50 | $4.57 | $4.57 | 602,034,030 |
| 2021-09-13 | $4.15 | $5.09 | $4.15 | $4.98 | $4.98 | 669,700,850 |
| 2021-09-10 | $3.91 | $4.46 | $3.91 | $4.24 | $4.24 | 546,290,590 |
| 2021-09-09 | $3.95 | $4.46 | $3.80 | $4.08 | $4.08 | 713,253,250 |
| 2021-09-08 | $3.39 | $4.06 | $3.36 | $4.06 | $4.06 | 347,835,150 |
| 2021-09-07 | $3.16 | $3.50 | $3.15 | $3.38 | $3.38 | 202,072,070 |
| 2021-09-06 | $3.16 | $3.18 | $3.13 | $3.17 | $3.17 | 34,786,540 |
| 2021-09-03 | $3.16 | $3.20 | $3.15 | $3.16 | $3.16 | 43,399,770 |
| 2021-09-02 | $3.21 | $3.23 | $3.13 | $3.17 | $3.17 | 67,554,730 |
| 2021-09-01 | $3.21 | $3.26 | $3.20 | $3.24 | $3.24 | 57,741,320 |
| 2021-08-31 | $3.21 | $3.23 | $3.18 | $3.20 | $3.20 | 42,572,870 |
| 2021-08-30 | $3.20 | $3.28 | $3.15 | $3.25 | $3.25 | 71,406,910 |
| 2021-08-27 | $3.22 | $3.22 | $3.16 | $3.18 | $3.18 | 44,149,780 |
| 2021-08-26 | $3.22 | $3.27 | $3.18 | $3.22 | $3.22 | 51,708,710 |
| 2021-08-25 | $3.23 | $3.35 | $3.21 | $3.27 | $3.27 | 66,897,030 |
| 2021-08-24 | $3.26 | $3.27 | $3.18 | $3.25 | $3.25 | 69,824,280 |
| 2021-08-23 | $3.36 | $3.38 | $3.27 | $3.30 | $3.30 | 68,734,560 |
| 2021-08-20 | $3.23 | $3.34 | $3.18 | $3.34 | $3.34 | 100,297,440 |
| 2021-08-19 | $3.22 | $3.73 | $3.22 | $3.33 | $3.33 | 160,808,570 |
| 2021-08-18 | $3.13 | $3.15 | $3.09 | $3.14 | $3.14 | 29,482,990 |
| 2021-08-17 | $3.12 | $3.15 | $3.05 | $3.15 | $3.15 | 40,317,840 |
| 2021-08-16 | $3.16 | $3.22 | $3.13 | $3.14 | $3.14 | 36,495,560 |
| 2021-08-13 | $3.18 | $3.18 | $3.10 | $3.12 | $3.12 | 34,537,960 |
| 2021-08-12 | $3.17 | $3.19 | $3.14 | $3.16 | $3.16 | 31,329,520 |
| 2021-08-11 | $3.21 | $3.22 | $3.15 | $3.17 | $3.17 | 36,355,710 |
| 2021-08-10 | $3.20 | $3.22 | $3.15 | $3.19 | $3.19 | 50,686,550 |
| 2021-08-09 | $2.98 | $3.20 | $2.98 | $3.19 | $3.19 | 96,175,640 |
| 2021-08-06 | $3.04 | $3.04 | $2.95 | $2.98 | $2.98 | 47,838,640 |
| 2021-08-05 | $3.08 | $3.10 | $3.02 | $3.03 | $3.03 | 50,158,760 |
| 2021-08-04 | $3.14 | $3.14 | $3.07 | $3.10 | $3.10 | 56,013,960 |
| 2021-08-03 | $3.13 | $3.19 | $3.12 | $3.14 | $3.14 | 43,048,300 |
| 2021-08-02 | $3.13 | $3.17 | $3.08 | $3.15 | $3.15 | 39,985,470 |
| 2021-07-30 | $3.16 | $3.18 | $3.11 | $3.14 | $3.14 | 40,817,010 |
| 2021-07-29 | $3.14 | $3.20 | $3.12 | $3.17 | $3.17 | 37,597,670 |
| 2021-07-28 | $3.25 | $3.26 | $3.01 | $3.11 | $3.11 | 81,421,490 |
| 2021-07-27 | $3.32 | $3.43 | $3.27 | $3.29 | $3.29 | 91,249,550 |
| 2021-07-26 | $3.31 | $3.32 | $3.21 | $3.24 | $3.24 | 52,843,490 |
| 2021-07-23 | $3.35 | $3.36 | $3.29 | $3.32 | $3.32 | 49,192,640 |
| 2021-07-22 | $3.26 | $3.40 | $3.24 | $3.36 | $3.36 | 73,603,260 |
| 2021-07-21 | $3.28 | $3.31 | $3.25 | $3.28 | $3.28 | 41,541,550 |
| 2021-07-20 | $3.23 | $3.27 | $3.22 | $3.26 | $3.26 | 30,237,860 |
| 2021-07-19 | $3.36 | $3.36 | $3.23 | $3.25 | $3.25 | 51,202,560 |
| 2021-07-16 | $3.36 | $3.38 | $3.32 | $3.35 | $3.35 | 38,242,620 |
| 2021-07-15 | $3.37 | $3.39 | $3.30 | $3.36 | $3.36 | 46,606,930 |
| 2021-07-14 | $3.38 | $3.44 | $3.34 | $3.35 | $3.35 | 68,228,320 |
| 2021-07-13 | $3.44 | $3.53 | $3.37 | $3.42 | $3.42 | 111,382,040 |
| 2021-07-12 | $3.35 | $3.41 | $3.29 | $3.36 | $3.36 | 81,088,320 |
| 2021-07-09 | $3.22 | $3.37 | $3.21 | $3.34 | $3.34 | 114,337,300 |
| 2021-07-08 | $3.26 | $3.27 | $3.20 | $3.21 | $3.21 | 35,464,270 |
| 2021-07-07 | $3.27 | $3.27 | $3.23 | $3.25 | $3.25 | 29,271,480 |
| 2021-07-06 | $3.26 | $3.30 | $3.23 | $3.28 | $3.28 | 31,948,720 |
| 2021-07-05 | $3.20 | $3.26 | $3.19 | $3.25 | $3.25 | 36,831,260 |
| 2021-07-02 | $3.18 | $3.21 | $3.17 | $3.19 | $3.19 | 28,042,710 |
| 2021-07-01 | $3.23 | $3.25 | $3.18 | $3.18 | $3.18 | 33,673,370 |
| 2021-06-30 | $3.24 | $3.26 | $3.22 | $3.23 | $3.23 | 31,045,650 |
| 2021-06-29 | $3.27 | $3.28 | $3.22 | $3.23 | $3.23 | 36,627,420 |
| 2021-06-28 | $3.30 | $3.31 | $3.28 | $3.29 | $3.29 | 29,916,260 |
| 2021-06-25 | $3.28 | $3.32 | $3.25 | $3.31 | $3.31 | 43,607,240 |
| 2021-06-24 | $3.31 | $3.32 | $3.27 | $3.29 | $3.29 | 46,608,220 |
| 2021-06-23 | $3.40 | $3.41 | $3.31 | $3.33 | $3.33 | 70,637,240 |
| 2021-06-22 | $3.43 | $3.46 | $3.38 | $3.41 | $3.41 | 60,192,820 |
| 2021-06-21 | $3.40 | $3.44 | $3.38 | $3.41 | $3.41 | 58,830,570 |
| 2021-06-18 | $3.40 | $3.45 | $3.37 | $3.44 | $3.44 | 57,136,510 |
| 2021-06-17 | $3.49 | $3.51 | $3.35 | $3.41 | $3.41 | 106,697,730 |
| 2021-06-16 | $3.55 | $3.61 | $3.45 | $3.53 | $3.53 | 104,239,550 |
| 2021-06-15 | $3.66 | $3.67 | $3.47 | $3.51 | $3.51 | 132,601,130 |
| 2021-06-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-06-11 | $3.50 | $3.78 | $3.45 | $3.61 | $3.61 | 233,805,420 |
| 2021-06-10 | $3.41 | $3.55 | $3.38 | $3.44 | $3.44 | 116,846,130 |
| 2021-06-09 | $3.35 | $3.37 | $3.31 | $3.34 | $3.34 | 37,571,350 |
| 2021-06-08 | $3.33 | $3.37 | $3.28 | $3.35 | $3.35 | 47,369,020 |
| 2021-06-07 | $3.35 | $3.37 | $3.30 | $3.32 | $3.32 | 39,382,570 |
| 2021-06-04 | $3.33 | $3.36 | $3.30 | $3.34 | $3.34 | 45,653,090 |
| 2021-06-03 | $3.36 | $3.45 | $3.33 | $3.33 | $3.33 | 68,562,040 |
| 2021-06-02 | $3.40 | $3.47 | $3.36 | $3.36 | $3.36 | 90,722,540 |
| 2021-06-01 | $3.28 | $3.58 | $3.27 | $3.44 | $3.44 | 171,007,410 |
| 2021-05-31 | $3.24 | $3.30 | $3.22 | $3.27 | $3.27 | 49,646,190 |
| 2021-05-28 | $3.28 | $3.29 | $3.22 | $3.24 | $3.24 | 46,251,430 |
| 2021-05-27 | $3.28 | $3.33 | $3.27 | $3.29 | $3.29 | 49,625,990 |
| 2021-05-26 | $3.24 | $3.32 | $3.23 | $3.28 | $3.28 | 53,613,820 |
| 2021-05-25 | $3.26 | $3.26 | $3.20 | $3.25 | $3.25 | 37,705,050 |
| 2021-05-24 | $3.25 | $3.28 | $3.23 | $3.24 | $3.24 | 31,253,410 |
| 2021-05-21 | $3.22 | $3.29 | $3.19 | $3.26 | $3.26 | 54,854,520 |
| 2021-05-20 | $3.22 | $3.24 | $3.17 | $3.22 | $3.22 | 47,446,920 |
| 2021-05-19 | $3.22 | $3.31 | $3.20 | $3.25 | $3.25 | 46,356,030 |
| 2021-05-18 | $3.21 | $3.24 | $3.20 | $3.23 | $3.23 | 23,493,070 |
| 2021-05-17 | $3.30 | $3.30 | $3.20 | $3.21 | $3.21 | 54,961,150 |
| 2021-05-14 | $3.30 | $3.34 | $3.27 | $3.31 | $3.31 | 57,239,770 |
| 2021-05-13 | $3.23 | $3.33 | $3.22 | $3.28 | $3.28 | 66,497,440 |
| 2021-05-12 | $3.23 | $3.26 | $3.20 | $3.25 | $3.25 | 33,984,120 |
| 2021-05-11 | $3.28 | $3.28 | $3.21 | $3.24 | $3.24 | 38,805,720 |
| 2021-05-10 | $3.27 | $3.34 | $3.25 | $3.28 | $3.28 | 43,111,940 |
| 2021-05-07 | $3.20 | $3.32 | $3.20 | $3.29 | $3.29 | 66,479,810 |
| 2021-05-06 | $3.20 | $3.24 | $3.18 | $3.19 | $3.19 | 29,004,110 |
| 2021-05-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-05-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-04-30 | $3.28 | $3.28 | $3.19 | $3.20 | $3.20 | 43,182,360 |
| 2021-04-29 | $3.19 | $3.34 | $3.18 | $3.28 | $3.28 | 59,328,530 |
| 2021-04-28 | $3.20 | $3.24 | $3.16 | $3.20 | $3.20 | 27,350,580 |
| 2021-04-27 | $3.23 | $3.24 | $3.15 | $3.19 | $3.19 | 36,576,040 |
| 2021-04-26 | $3.22 | $3.27 | $3.20 | $3.25 | $3.25 | 35,412,570 |
| 2021-04-23 | $3.28 | $3.30 | $3.20 | $3.22 | $3.22 | 38,567,170 |
| 2021-04-22 | $3.30 | $3.33 | $3.28 | $3.29 | $3.29 | 31,666,400 |
| 2021-04-21 | $3.35 | $3.37 | $3.30 | $3.31 | $3.31 | 39,777,930 |
| 2021-04-20 | $3.36 | $3.42 | $3.34 | $3.37 | $3.37 | 53,405,250 |
| 2021-04-19 | $3.38 | $3.41 | $3.35 | $3.36 | $3.36 | 57,126,350 |
| 2021-04-16 | $3.30 | $3.44 | $3.28 | $3.38 | $3.38 | 86,352,260 |
| 2021-04-15 | $3.22 | $3.44 | $3.19 | $3.32 | $3.32 | 93,224,880 |
| 2021-04-14 | $3.18 | $3.26 | $3.16 | $3.23 | $3.23 | 34,598,790 |
| 2021-04-13 | $3.22 | $3.24 | $3.16 | $3.17 | $3.17 | 32,166,700 |
| 2021-04-12 | $3.30 | $3.30 | $3.22 | $3.22 | $3.22 | 35,874,980 |
| 2021-04-09 | $3.24 | $3.33 | $3.19 | $3.27 | $3.27 | 49,647,890 |
| 2021-04-08 | $3.29 | $3.33 | $3.23 | $3.24 | $3.24 | 43,259,140 |
| 2021-04-07 | $3.27 | $3.38 | $3.27 | $3.31 | $3.31 | 70,668,100 |
| 2021-04-06 | $3.20 | $3.24 | $3.17 | $3.22 | $3.22 | 34,706,540 |
| 2021-04-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2021-04-02 | $3.17 | $3.28 | $3.16 | $3.21 | $3.21 | 63,639,810 |
| 2021-04-01 | $3.17 | $3.20 | $3.12 | $3.17 | $3.17 | 28,406,230 |
| 2021-03-31 | $3.15 | $3.19 | $3.12 | $3.16 | $3.16 | 27,088,160 |
| 2021-03-30 | $3.23 | $3.23 | $3.11 | $3.15 | $3.15 | 53,678,680 |
| 2021-03-29 | $3.32 | $3.34 | $3.23 | $3.24 | $3.24 | 40,887,540 |
| 2021-03-26 | $3.29 | $3.32 | $3.25 | $3.29 | $3.29 | 45,926,830 |
| 2021-03-25 | $3.23 | $3.40 | $3.18 | $3.31 | $3.31 | 78,707,490 |
| 2021-03-24 | $3.20 | $3.27 | $3.19 | $3.26 | $3.26 | 47,499,030 |
| 2021-03-23 | $3.33 | $3.33 | $3.19 | $3.20 | $3.20 | 68,601,170 |
| 2021-03-22 | $3.31 | $3.35 | $3.28 | $3.32 | $3.32 | 36,000,520 |
| 2021-03-19 | $3.27 | $3.38 | $3.24 | $3.31 | $3.31 | 54,669,210 |
| 2021-03-18 | $3.37 | $3.37 | $3.27 | $3.28 | $3.28 | 56,129,350 |
| 2021-03-17 | $3.38 | $3.40 | $3.33 | $3.37 | $3.37 | 39,901,460 |
| 2021-03-16 | $3.33 | $3.40 | $3.31 | $3.38 | $3.38 | 51,885,480 |
| 2021-03-15 | $3.29 | $3.38 | $3.28 | $3.31 | $3.31 | 42,572,470 |
| 2021-03-12 | $3.35 | $3.36 | $3.29 | $3.30 | $3.30 | 43,184,670 |
| 2021-03-11 | $3.27 | $3.42 | $3.25 | $3.37 | $3.37 | 59,117,850 |
| 2021-03-10 | $3.40 | $3.43 | $3.25 | $3.28 | $3.28 | 56,349,000 |
| 2021-03-09 | $3.51 | $3.52 | $3.28 | $3.39 | $3.39 | 73,065,130 |
| 2021-03-08 | $3.64 | $3.65 | $3.51 | $3.51 | $3.51 | 66,765,460 |
| 2021-03-05 | $3.50 | $3.67 | $3.46 | $3.61 | $3.61 | 81,232,710 |
| 2021-03-04 | $3.57 | $3.61 | $3.49 | $3.51 | $3.51 | 65,371,580 |
| 2021-03-03 | $3.60 | $3.64 | $3.45 | $3.61 | $3.61 | 95,845,240 |
| 2021-03-02 | $3.75 | $3.75 | $3.58 | $3.59 | $3.59 | 98,058,880 |
| 2021-03-01 | $3.75 | $3.81 | $3.69 | $3.75 | $3.75 | 88,407,820 |
| 2021-02-26 | $3.75 | $3.84 | $3.71 | $3.76 | $3.76 | 75,088,470 |
| 2021-02-25 | $3.98 | $4.00 | $3.77 | $3.82 | $3.82 | 101,002,330 |
| 2021-02-24 | $3.75 | $3.95 | $3.73 | $3.89 | $3.89 | 138,397,830 |
| 2021-02-23 | $3.86 | $3.90 | $3.73 | $3.77 | $3.77 | 123,484,040 |
| 2021-02-22 | $3.95 | $4.07 | $3.86 | $3.89 | $3.89 | 187,707,870 |
| 2021-02-19 | $3.78 | $4.01 | $3.75 | $3.95 | $3.95 | 166,665,500 |
| 2021-02-18 | $3.75 | $3.89 | $3.70 | $3.80 | $3.80 | 121,908,480 |
| 2021-02-17 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-02-16 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-02-15 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-02-12 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-02-11 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-02-10 | $3.70 | $3.82 | $3.62 | $3.66 | $3.66 | 112,199,830 |
| 2021-02-09 | $3.75 | $3.91 | $3.72 | $3.77 | $3.77 | 121,728,910 |
| 2021-02-08 | $3.65 | $3.86 | $3.54 | $3.78 | $3.78 | 133,957,980 |
| 2021-02-05 | $3.93 | $4.03 | $3.71 | $3.71 | $3.71 | 183,378,750 |
| 2021-02-04 | $3.68 | $4.18 | $3.58 | $4.03 | $4.03 | 214,781,140 |
| 2021-02-03 | $3.67 | $3.85 | $3.63 | $3.73 | $3.73 | 137,338,870 |
| 2021-02-02 | $3.65 | $3.91 | $3.53 | $3.75 | $3.75 | 182,354,950 |
| 2021-02-01 | $3.78 | $3.87 | $3.57 | $3.62 | $3.62 | 149,680,740 |
| 2021-01-29 | $3.86 | $3.91 | $3.63 | $3.79 | $3.79 | 192,672,010 |
| 2021-01-28 | $3.80 | $4.06 | $3.75 | $3.84 | $3.84 | 302,052,660 |
| 2021-01-27 | $3.40 | $4.00 | $3.32 | $3.88 | $3.88 | 332,623,000 |
| 2021-01-26 | $3.35 | $3.52 | $3.31 | $3.33 | $3.33 | 91,220,850 |
| 2021-01-25 | $3.33 | $3.34 | $3.21 | $3.26 | $3.26 | 77,656,600 |
| 2021-01-22 | $3.47 | $3.48 | $3.34 | $3.35 | $3.35 | 101,434,720 |
| 2021-01-21 | $3.47 | $3.60 | $3.41 | $3.50 | $3.50 | 137,818,100 |
| 2021-01-20 | $3.51 | $3.54 | $3.43 | $3.46 | $3.46 | 100,171,980 |
| 2021-01-19 | $3.41 | $3.56 | $3.34 | $3.54 | $3.54 | 153,158,200 |
| 2021-01-18 | $3.45 | $3.57 | $3.41 | $3.42 | $3.42 | 134,211,050 |
| 2021-01-15 | $3.39 | $3.58 | $3.33 | $3.51 | $3.51 | 171,068,270 |
| 2021-01-14 | $3.32 | $3.50 | $3.20 | $3.43 | $3.43 | 137,210,610 |
| 2021-01-13 | $3.42 | $3.52 | $3.32 | $3.32 | $3.32 | 137,457,700 |
| 2021-01-12 | $3.32 | $3.71 | $3.32 | $3.49 | $3.49 | 190,506,940 |
| 2021-01-11 | $3.50 | $3.75 | $3.36 | $3.41 | $3.41 | 300,106,160 |
| 2021-01-08 | $3.20 | $3.42 | $3.12 | $3.42 | $3.42 | 163,476,990 |
| 2021-01-07 | $3.02 | $3.05 | $2.81 | $2.85 | $2.85 | 92,236,930 |
| 2021-01-06 | $3.09 | $3.10 | $2.98 | $3.00 | $3.00 | 69,096,480 |
| 2021-01-05 | $3.12 | $3.15 | $3.04 | $3.09 | $3.09 | 69,919,980 |
| 2021-01-04 | $3.18 | $3.22 | $3.11 | $3.12 | $3.12 | 72,093,240 |
| 2021-01-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2020-12-31 | $3.16 | $3.22 | $3.13 | $3.19 | $3.19 | 54,400,860 |
| 2020-12-30 | $3.12 | $3.22 | $3.11 | $3.14 | $3.14 | 62,637,790 |
| 2020-12-29 | $3.13 | $3.24 | $3.10 | $3.15 | $3.15 | 82,303,860 |
| 2020-12-28 | $3.15 | $3.16 | $2.98 | $3.09 | $3.09 | 75,759,090 |
| 2020-12-25 | $3.11 | $3.17 | $3.09 | $3.12 | $3.12 | 49,251,040 |
| 2020-12-24 | $3.26 | $3.26 | $3.08 | $3.09 | $3.09 | 74,784,490 |
| 2020-12-23 | $3.14 | $3.44 | $3.12 | $3.22 | $3.22 | 147,570,600 |
| 2020-12-22 | $3.11 | $3.35 | $3.03 | $3.18 | $3.18 | 195,854,310 |
| 2020-12-21 | $3.47 | $3.59 | $3.47 | $3.53 | $3.53 | 48,987,890 |
| 2020-12-18 | $3.58 | $3.62 | $3.50 | $3.51 | $3.51 | 50,091,520 |
| 2020-12-17 | $3.53 | $3.63 | $3.45 | $3.59 | $3.59 | 64,008,680 |
| 2020-12-16 | $3.67 | $3.70 | $3.53 | $3.55 | $3.55 | 67,797,550 |
| 2020-12-15 | $3.70 | $3.74 | $3.63 | $3.66 | $3.66 | 49,134,200 |
| 2020-12-14 | $3.69 | $3.77 | $3.59 | $3.72 | $3.72 | 61,650,520 |
| 2020-12-11 | $3.86 | $3.86 | $3.66 | $3.68 | $3.68 | 82,686,420 |
| 2020-12-10 | $3.80 | $3.90 | $3.80 | $3.82 | $3.82 | 52,464,010 |
| 2020-12-09 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 82,540,760 |
| 2020-12-08 | $4.03 | $4.12 | $4.00 | $4.01 | $4.01 | 58,464,970 |
| 2020-12-07 | $4.11 | $4.13 | $4.01 | $4.03 | $4.03 | 70,790,840 |
| 2020-12-04 | $4.11 | $4.17 | $4.07 | $4.12 | $4.12 | 77,694,060 |
| 2020-12-03 | $4.10 | $4.23 | $4.07 | $4.10 | $4.10 | 103,708,310 |
| 2020-12-02 | $4.12 | $4.22 | $4.08 | $4.12 | $4.12 | 131,946,340 |
| 2020-12-01 | $3.86 | $4.29 | $3.84 | $4.17 | $4.17 | 223,995,350 |
| 2020-11-30 | $3.80 | $3.94 | $3.76 | $3.86 | $3.86 | 88,761,250 |
| 2020-11-27 | $3.75 | $3.82 | $3.68 | $3.80 | $3.80 | 57,632,290 |
| 2020-11-26 | $3.72 | $3.82 | $3.64 | $3.76 | $3.76 | 81,917,690 |
| 2020-11-25 | $3.85 | $3.87 | $3.71 | $3.71 | $3.71 | 79,641,990 |
| 2020-11-24 | $3.92 | $3.94 | $3.84 | $3.85 | $3.85 | 56,039,480 |
| 2020-11-23 | $3.92 | $3.93 | $3.84 | $3.88 | $3.88 | 61,819,030 |
| 2020-11-20 | $3.99 | $4.01 | $3.90 | $3.92 | $3.92 | 80,626,610 |
| 2020-11-19 | $3.90 | $4.07 | $3.80 | $4.03 | $4.03 | 122,735,870 |
| 2020-11-18 | $3.87 | $4.02 | $3.84 | $3.90 | $3.90 | 75,121,880 |
| 2020-11-17 | $3.94 | $3.95 | $3.80 | $3.87 | $3.87 | 76,549,340 |
| 2020-11-16 | $4.00 | $4.04 | $3.88 | $3.93 | $3.93 | 61,961,070 |
| 2020-11-13 | $4.02 | $4.05 | $3.93 | $3.98 | $3.98 | 58,549,050 |
| 2020-11-12 | $4.11 | $4.15 | $3.94 | $4.03 | $4.03 | 85,572,880 |
| 2020-11-11 | $4.23 | $4.26 | $4.08 | $4.09 | $4.09 | 88,323,590 |
| 2020-11-10 | $4.45 | $4.47 | $4.20 | $4.25 | $4.25 | 110,289,900 |
| 2020-11-09 | $4.19 | $4.47 | $4.17 | $4.40 | $4.40 | 142,036,800 |
| 2020-11-06 | $4.41 | $4.45 | $4.18 | $4.19 | $4.19 | 113,358,730 |
| 2020-11-05 | $4.39 | $4.49 | $4.33 | $4.37 | $4.37 | 99,132,260 |
| 2020-11-04 | $4.34 | $4.39 | $4.21 | $4.32 | $4.32 | 80,462,010 |
| 2020-11-03 | $4.25 | $4.39 | $4.17 | $4.36 | $4.36 | 107,143,430 |
| 2020-11-02 | $4.27 | $4.37 | $4.16 | $4.20 | $4.20 | 101,469,400 |
| 2020-10-30 | $4.46 | $4.55 | $4.22 | $4.22 | $4.22 | 125,287,740 |
| 2020-10-29 | $4.41 | $4.57 | $4.35 | $4.45 | $4.45 | 108,533,280 |
| 2020-10-28 | $4.56 | $4.61 | $4.41 | $4.57 | $4.57 | 94,858,240 |
| 2020-10-27 | $4.62 | $4.75 | $4.45 | $4.53 | $4.53 | 120,089,470 |
| 2020-10-26 | $4.71 | $4.78 | $4.60 | $4.67 | $4.67 | 105,785,290 |
| 2020-10-23 | $5.02 | $5.08 | $4.79 | $4.81 | $4.81 | 155,836,230 |
| 2020-10-22 | $4.86 | $5.09 | $4.76 | $5.02 | $5.02 | 186,442,680 |
| 2020-10-21 | $4.92 | $5.17 | $4.83 | $4.89 | $4.89 | 219,185,960 |
| 2020-10-20 | $4.60 | $5.06 | $4.58 | $4.95 | $4.95 | 219,478,300 |
| 2020-10-19 | $4.66 | $4.77 | $4.56 | $4.60 | $4.60 | 102,736,530 |
| 2020-10-16 | $4.60 | $4.77 | $4.57 | $4.71 | $4.71 | 115,156,460 |
| 2020-10-15 | $4.77 | $4.88 | $4.63 | $4.65 | $4.65 | 149,130,770 |
| 2020-10-14 | $4.95 | $5.18 | $4.77 | $4.81 | $4.81 | 215,948,760 |
| 2020-10-13 | $4.66 | $5.12 | $4.57 | $4.96 | $4.96 | 270,140,850 |
| 2020-10-12 | $4.47 | $4.73 | $4.41 | $4.72 | $4.72 | 201,626,710 |
| 2020-10-09 | $4.39 | $4.55 | $4.32 | $4.48 | $4.48 | 154,860,360 |
| 2020-10-08 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-10-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-10-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-10-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-10-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-10-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-09-30 | $4.39 | $4.45 | $4.27 | $4.29 | $4.29 | 129,366,120 |
| 2020-09-29 | $4.40 | $4.54 | $4.28 | $4.38 | $4.38 | 157,454,840 |
| 2020-09-28 | $4.50 | $4.54 | $4.23 | $4.33 | $4.33 | 132,841,560 |
| 2020-09-25 | $4.63 | $4.67 | $4.42 | $4.45 | $4.45 | 137,917,860 |
| 2020-09-24 | $4.93 | $4.95 | $4.51 | $4.53 | $4.53 | 239,409,070 |
| 2020-09-23 | $5.08 | $5.10 | $4.85 | $5.02 | $5.02 | 207,557,000 |
| 2020-09-22 | $5.11 | $5.24 | $5.03 | $5.13 | $5.13 | 248,177,250 |
| 2020-09-21 | $5.03 | $5.66 | $5.03 | $5.29 | $5.29 | 326,298,380 |
| 2020-09-18 | $5.37 | $5.57 | $4.99 | $5.02 | $5.02 | 313,114,570 |
| 2020-09-17 | $5.54 | $5.63 | $5.30 | $5.38 | $5.38 | 296,530,190 |
| 2020-09-16 | $5.43 | $5.92 | $5.29 | $5.71 | $5.71 | 401,909,280 |
| 2020-09-15 | $5.69 | $5.80 | $5.33 | $5.49 | $5.49 | 387,849,370 |
| 2020-09-14 | $5.51 | $6.10 | $5.22 | $5.85 | $5.85 | 555,622,680 |
| 2020-09-11 | $4.13 | $5.14 | $4.13 | $5.14 | $5.14 | 400,951,910 |
| 2020-09-10 | $4.90 | $5.27 | $4.21 | $4.28 | $4.28 | 454,679,620 |
| 2020-09-09 | $5.77 | $6.48 | $5.03 | $5.15 | $5.15 | 724,324,660 |
| 2020-09-08 | $4.67 | $5.44 | $4.58 | $5.44 | $5.44 | 535,365,020 |
| 2020-09-07 | $4.34 | $4.83 | $4.22 | $4.53 | $4.53 | 392,018,650 |
| 2020-09-04 | $3.90 | $4.32 | $3.86 | $4.23 | $4.23 | 284,852,270 |
| 2020-09-03 | $4.11 | $4.20 | $4.00 | $4.06 | $4.06 | 248,997,770 |
| 2020-09-02 | $3.90 | $4.44 | $3.87 | $4.19 | $4.19 | 423,938,860 |
| 2020-09-01 | $3.70 | $3.96 | $3.62 | $3.94 | $3.94 | 282,073,040 |
| 2020-08-31 | $3.98 | $4.17 | $3.85 | $3.87 | $3.87 | 263,960,250 |
| 2020-08-28 | $4.02 | $4.28 | $3.83 | $3.87 | $3.87 | 368,728,850 |
| 2020-08-27 | $3.56 | $4.08 | $3.45 | $3.92 | $3.92 | 341,938,230 |
| 2020-08-26 | $3.67 | $3.82 | $3.46 | $3.56 | $3.56 | 269,770,100 |
| 2020-08-25 | $3.40 | $3.98 | $3.32 | $3.78 | $3.78 | 386,628,550 |
| 2020-08-24 | $3.35 | $3.59 | $3.25 | $3.47 | $3.47 | 354,754,960 |
| 2020-08-21 | $3.04 | $3.32 | $3.03 | $3.32 | $3.32 | 206,540,790 |
| 2020-08-20 | $3.03 | $3.08 | $2.99 | $3.02 | $3.02 | 41,713,180 |
| 2020-08-19 | $3.11 | $3.12 | $3.04 | $3.05 | $3.05 | 58,223,400 |
| 2020-08-18 | $3.10 | $3.16 | $3.06 | $3.13 | $3.13 | 67,285,800 |
| 2020-08-17 | $3.04 | $3.13 | $3.02 | $3.10 | $3.10 | 70,686,070 |
| 2020-08-14 | $3.04 | $3.05 | $2.95 | $3.04 | $3.04 | 54,703,750 |
| 2020-08-13 | $3.04 | $3.07 | $3.01 | $3.04 | $3.04 | 58,211,300 |
| 2020-08-12 | $3.08 | $3.10 | $2.95 | $3.03 | $3.03 | 73,326,820 |
| 2020-08-11 | $3.17 | $3.18 | $3.05 | $3.07 | $3.07 | 82,898,030 |
| 2020-08-10 | $3.08 | $3.21 | $3.07 | $3.19 | $3.19 | 92,453,490 |
| 2020-08-07 | $3.13 | $3.15 | $3.02 | $3.07 | $3.07 | 57,589,520 |
| 2020-08-06 | $3.20 | $3.21 | $3.08 | $3.13 | $3.13 | 74,495,250 |
| 2020-08-05 | $3.17 | $3.23 | $3.05 | $3.21 | $3.21 | 101,068,290 |
| 2020-08-04 | $3.24 | $3.25 | $3.15 | $3.16 | $3.16 | 95,100,540 |
| 2020-08-03 | $3.22 | $3.27 | $3.16 | $3.25 | $3.25 | 116,844,290 |
| 2020-07-31 | $3.01 | $3.17 | $3.00 | $3.15 | $3.15 | 130,385,480 |
| 2020-07-30 | $3.05 | $3.10 | $2.99 | $3.01 | $3.01 | 71,412,000 |
| 2020-07-29 | $3.00 | $3.07 | $2.95 | $3.06 | $3.06 | 85,366,290 |
| 2020-07-28 | $3.00 | $3.02 | $2.94 | $3.00 | $3.00 | 53,363,180 |
| 2020-07-27 | $2.95 | $3.03 | $2.85 | $2.99 | $2.99 | 85,967,230 |
| 2020-07-24 | $3.13 | $3.17 | $2.91 | $2.91 | $2.91 | 100,288,550 |
| 2020-07-23 | $3.22 | $3.23 | $3.06 | $3.12 | $3.12 | 121,149,160 |
| 2020-07-22 | $3.18 | $3.33 | $3.12 | $3.27 | $3.27 | 116,687,600 |
| 2020-07-21 | $3.25 | $3.31 | $3.17 | $3.18 | $3.18 | 113,463,580 |
| 2020-07-20 | $3.18 | $3.30 | $3.12 | $3.29 | $3.29 | 115,175,210 |
| 2020-07-17 | $3.45 | $3.48 | $3.21 | $3.24 | $3.24 | 111,274,020 |
| 2020-07-16 | $3.36 | $3.52 | $3.31 | $3.36 | $3.36 | 126,067,450 |
| 2020-07-15 | $3.50 | $3.54 | $3.32 | $3.35 | $3.35 | 123,405,450 |
| 2020-07-14 | $3.67 | $3.74 | $3.43 | $3.52 | $3.52 | 166,856,960 |
| 2020-07-13 | $3.56 | $3.66 | $3.53 | $3.66 | $3.66 | 152,585,630 |
| 2020-07-10 | $3.70 | $3.75 | $3.60 | $3.61 | $3.61 | 181,243,190 |
| 2020-07-09 | $3.53 | $3.87 | $3.51 | $3.78 | $3.78 | 242,663,140 |
| 2020-07-08 | $3.44 | $3.61 | $3.41 | $3.58 | $3.58 | 205,011,220 |
| 2020-07-07 | $3.52 | $3.68 | $3.42 | $3.42 | $3.42 | 245,556,870 |
| 2020-07-06 | $3.35 | $3.54 | $3.30 | $3.48 | $3.48 | 201,430,950 |
| 2020-07-03 | $3.26 | $3.43 | $3.26 | $3.37 | $3.37 | 180,734,200 |
| 2020-07-02 | $3.29 | $3.48 | $3.26 | $3.35 | $3.35 | 195,313,110 |
| 2020-07-01 | $3.39 | $3.46 | $3.25 | $3.28 | $3.28 | 220,908,010 |
| 2020-06-30 | $3.42 | $3.53 | $3.30 | $3.45 | $3.45 | 249,491,670 |
| 2020-06-29 | $3.60 | $3.75 | $3.33 | $3.41 | $3.41 | 398,262,070 |
| 2020-06-26 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-06-25 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-06-24 | $3.32 | $3.43 | $3.25 | $3.43 | $3.43 | 149,769,280 |
| 2020-06-23 | $2.84 | $3.12 | $2.83 | $3.12 | $3.12 | 125,785,620 |
| 2020-06-22 | $2.92 | $2.94 | $2.81 | $2.84 | $2.84 | 96,697,240 |
| 2020-06-19 | $2.92 | $2.96 | $2.86 | $2.90 | $2.90 | 110,785,420 |
| 2020-06-18 | $3.12 | $3.20 | $2.94 | $2.98 | $2.98 | 212,634,510 |
| 2020-06-17 | $3.09 | $3.22 | $3.03 | $3.12 | $3.12 | 222,487,920 |
| 2020-06-16 | $3.20 | $3.26 | $2.98 | $3.11 | $3.11 | 351,429,310 |
| 2020-06-15 | $2.90 | $3.06 | $2.80 | $3.06 | $3.06 | 235,676,820 |
| 2020-06-12 | $2.68 | $2.87 | $2.64 | $2.78 | $2.78 | 146,836,600 |
| 2020-06-11 | $2.82 | $2.93 | $2.77 | $2.78 | $2.78 | 145,524,630 |
| 2020-06-10 | $2.85 | $2.87 | $2.69 | $2.74 | $2.74 | 153,627,900 |
| 2020-06-09 | $2.82 | $2.98 | $2.82 | $2.92 | $2.92 | 156,320,300 |
| 2020-06-08 | $2.85 | $2.95 | $2.77 | $2.82 | $2.82 | 152,483,680 |
| 2020-06-05 | $2.66 | $2.89 | $2.63 | $2.81 | $2.81 | 183,735,960 |
| 2020-06-04 | $2.70 | $2.78 | $2.63 | $2.64 | $2.64 | 126,148,980 |
| 2020-06-03 | $2.58 | $2.88 | $2.56 | $2.72 | $2.72 | 237,575,970 |
| 2020-06-02 | $2.55 | $2.66 | $2.48 | $2.62 | $2.62 | 262,203,710 |
| 2020-06-01 | $2.32 | $2.53 | $2.31 | $2.53 | $2.53 | 164,223,700 |
| 2020-05-29 | $2.28 | $2.38 | $2.27 | $2.30 | $2.30 | 66,915,490 |
| 2020-05-28 | $2.30 | $2.34 | $2.26 | $2.29 | $2.29 | 44,542,460 |
| 2020-05-27 | $2.34 | $2.35 | $2.28 | $2.30 | $2.30 | 48,353,620 |
| 2020-05-26 | $2.30 | $2.36 | $2.26 | $2.34 | $2.34 | 62,290,870 |
| 2020-05-25 | $2.31 | $2.33 | $2.26 | $2.31 | $2.31 | 51,099,440 |
| 2020-05-22 | $2.27 | $2.48 | $2.26 | $2.33 | $2.33 | 81,254,620 |
| 2020-05-21 | $2.37 | $2.39 | $2.27 | $2.28 | $2.28 | 52,265,780 |
| 2020-05-20 | $2.42 | $2.43 | $2.34 | $2.36 | $2.36 | 50,685,780 |
| 2020-05-19 | $2.42 | $2.48 | $2.38 | $2.42 | $2.42 | 55,657,290 |
| 2020-05-18 | $2.49 | $2.49 | $2.35 | $2.39 | $2.39 | 73,459,210 |
| 2020-05-15 | $2.53 | $2.55 | $2.45 | $2.48 | $2.48 | 89,912,020 |
| 2020-05-14 | $2.50 | $2.56 | $2.43 | $2.49 | $2.49 | 115,882,620 |
| 2020-05-13 | $2.50 | $2.71 | $2.47 | $2.56 | $2.56 | 175,560,100 |
| 2020-05-12 | $2.59 | $2.61 | $2.41 | $2.46 | $2.46 | 101,617,160 |
| 2020-05-11 | $2.61 | $2.70 | $2.54 | $2.56 | $2.56 | 152,193,390 |
| 2020-05-08 | $2.40 | $2.62 | $2.39 | $2.62 | $2.62 | 106,800,300 |
| 2020-05-07 | $2.54 | $2.56 | $2.32 | $2.38 | $2.38 | 166,323,450 |
| 2020-05-06 | $2.27 | $2.53 | $2.26 | $2.53 | $2.53 | 72,623,120 |
| 2020-05-05 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-05-04 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-05-01 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-04-30 | $2.13 | $2.34 | $2.13 | $2.30 | $2.30 | 127,966,990 |
| 2020-04-29 | $2.28 | $2.37 | $2.28 | $2.28 | $2.28 | 82,122,530 |
| 2020-04-28 | $2.57 | $2.65 | $2.53 | $2.53 | $2.53 | 46,141,530 |
| 2020-04-27 | $2.96 | $2.99 | $2.80 | $2.81 | $2.81 | 62,971,600 |
| 2020-04-24 | $3.07 | $3.08 | $2.96 | $2.98 | $2.98 | 38,217,860 |
| 2020-04-23 | $3.13 | $3.14 | $3.02 | $3.04 | $3.04 | 40,289,120 |
| 2020-04-22 | $3.12 | $3.14 | $3.08 | $3.14 | $3.14 | 42,014,870 |
| 2020-04-21 | $3.04 | $3.21 | $2.99 | $3.16 | $3.16 | 80,335,600 |
| 2020-04-20 | $2.99 | $3.05 | $2.96 | $3.04 | $3.04 | 36,990,020 |
| 2020-04-17 | $3.07 | $3.09 | $2.99 | $3.00 | $3.00 | 51,409,600 |
| 2020-04-16 | $3.01 | $3.07 | $3.00 | $3.05 | $3.05 | 45,510,450 |
| 2020-04-15 | $3.07 | $3.13 | $3.02 | $3.04 | $3.04 | 33,583,210 |
| 2020-04-14 | $3.01 | $3.09 | $3.00 | $3.08 | $3.08 | 32,537,160 |
| 2020-04-13 | $3.04 | $3.06 | $2.96 | $3.01 | $3.01 | 41,501,310 |
| 2020-04-10 | $3.19 | $3.24 | $3.04 | $3.05 | $3.05 | 52,020,390 |
| 2020-04-09 | $3.15 | $3.32 | $3.14 | $3.25 | $3.25 | 69,900,360 |
| 2020-04-08 | $3.12 | $3.22 | $3.11 | $3.17 | $3.17 | 36,204,900 |
| 2020-04-07 | $3.08 | $3.20 | $3.04 | $3.14 | $3.14 | 73,965,770 |
| 2020-04-06 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2020-04-03 | $3.07 | $3.07 | $3.00 | $3.01 | $3.01 | 29,469,810 |
| 2020-04-02 | $3.03 | $3.09 | $3.00 | $3.08 | $3.08 | 39,234,460 |
| 2020-04-01 | $2.97 | $3.15 | $2.95 | $3.02 | $3.02 | 72,515,490 |
| 2020-03-31 | $3.08 | $3.09 | $2.95 | $2.96 | $2.96 | 47,915,510 |
| 2020-03-30 | $3.19 | $3.19 | $2.99 | $3.04 | $3.04 | 58,893,380 |
| 2020-03-27 | $3.42 | $3.43 | $3.22 | $3.24 | $3.24 | 49,380,950 |
| 2020-03-26 | $3.46 | $3.48 | $3.36 | $3.38 | $3.38 | 46,822,510 |
| 2020-03-25 | $3.51 | $3.55 | $3.40 | $3.52 | $3.52 | 62,110,740 |
| 2020-03-24 | $3.39 | $3.47 | $3.33 | $3.45 | $3.45 | 52,264,990 |
| 2020-03-23 | $3.32 | $3.43 | $3.28 | $3.33 | $3.33 | 57,286,330 |
| 2020-03-20 | $3.45 | $3.60 | $3.39 | $3.49 | $3.49 | 79,776,560 |
| 2020-03-19 | $3.35 | $3.45 | $3.25 | $3.39 | $3.39 | 67,041,380 |
| 2020-03-18 | $3.58 | $3.62 | $3.35 | $3.43 | $3.43 | 86,352,470 |
| 2020-03-17 | $3.53 | $3.66 | $3.46 | $3.51 | $3.51 | 95,810,810 |
| 2020-03-16 | $3.54 | $3.78 | $3.41 | $3.41 | $3.41 | 103,115,460 |
| 2020-03-13 | $3.25 | $3.51 | $3.20 | $3.45 | $3.45 | 71,059,880 |
| 2020-03-12 | $3.60 | $3.62 | $3.47 | $3.51 | $3.51 | 58,916,800 |
| 2020-03-11 | $3.83 | $3.86 | $3.65 | $3.67 | $3.67 | 62,489,650 |
| 2020-03-10 | $3.75 | $3.87 | $3.55 | $3.83 | $3.83 | 71,929,110 |
| 2020-03-09 | $3.78 | $3.94 | $3.73 | $3.81 | $3.81 | 74,750,120 |
| 2020-03-06 | $3.78 | $3.87 | $3.74 | $3.80 | $3.80 | 54,735,520 |
| 2020-03-05 | $3.84 | $3.89 | $3.77 | $3.86 | $3.86 | 57,556,220 |
| 2020-03-04 | $3.85 | $3.91 | $3.73 | $3.84 | $3.84 | 86,137,190 |
| 2020-03-03 | $4.06 | $4.11 | $3.88 | $3.92 | $3.92 | 112,469,930 |
| 2020-03-02 | $3.93 | $4.23 | $3.73 | $4.06 | $4.06 | 165,813,120 |
| 2020-02-28 | $4.10 | $4.40 | $4.00 | $4.11 | $4.11 | 213,914,920 |
| 2020-02-27 | $4.08 | $4.26 | $3.96 | $4.26 | $4.26 | 168,720,800 |
| 2020-02-26 | $4.06 | $4.07 | $3.86 | $3.87 | $3.87 | 92,114,590 |
| 2020-02-25 | $4.24 | $4.35 | $3.87 | $4.11 | $4.11 | 175,657,560 |
| 2020-02-24 | $4.34 | $4.38 | $4.21 | $4.27 | $4.27 | 103,369,800 |
| 2020-02-21 | $4.32 | $4.46 | $4.25 | $4.32 | $4.32 | 106,261,850 |
| 2020-02-20 | $4.31 | $4.39 | $4.19 | $4.31 | $4.31 | 78,513,650 |
| 2020-02-19 | $4.50 | $4.55 | $4.31 | $4.34 | $4.34 | 101,299,540 |
| 2020-02-18 | $4.47 | $4.77 | $4.42 | $4.56 | $4.56 | 127,692,570 |
| 2020-02-17 | $4.37 | $4.53 | $4.30 | $4.45 | $4.45 | 121,630,160 |
| 2020-02-14 | $4.43 | $4.58 | $4.24 | $4.31 | $4.31 | 167,625,830 |
| 2020-02-13 | $4.60 | $4.90 | $4.48 | $4.57 | $4.57 | 173,509,690 |
| 2020-02-12 | $4.32 | $4.77 | $4.26 | $4.66 | $4.66 | 197,814,640 |
| 2020-02-11 | $4.45 | $4.58 | $4.19 | $4.34 | $4.34 | 200,120,220 |
| 2020-02-10 | $4.55 | $4.70 | $4.21 | $4.26 | $4.26 | 312,395,690 |
| 2020-02-07 | $4.29 | $4.38 | $4.21 | $4.38 | $4.38 | 254,077,580 |
| 2020-02-06 | $3.98 | $3.98 | $3.80 | $3.98 | $3.98 | 174,859,250 |
| 2020-02-05 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 37,481,240 |
| 2020-02-04 | $2.96 | $3.29 | $2.96 | $3.29 | $3.29 | 129,945,450 |
| 2020-02-03 | $2.99 | $3.09 | $2.99 | $2.99 | $2.99 | 151,713,610 |
| 2020-01-31 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-01-30 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-01-29 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-01-28 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-01-27 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-01-24 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-01-23 | $3.40 | $3.53 | $3.22 | $3.32 | $3.32 | 70,775,610 |
| 2020-01-22 | $3.48 | $3.49 | $3.35 | $3.43 | $3.43 | 61,044,010 |
| 2020-01-21 | $3.62 | $3.65 | $3.48 | $3.53 | $3.53 | 82,637,060 |
| 2020-01-20 | $3.69 | $3.70 | $3.56 | $3.67 | $3.67 | 67,225,860 |
| 2020-01-17 | $3.53 | $3.82 | $3.52 | $3.67 | $3.67 | 144,105,300 |
| 2020-01-16 | $3.48 | $3.62 | $3.48 | $3.56 | $3.56 | 104,730,280 |
| 2020-01-15 | $3.54 | $3.55 | $3.43 | $3.48 | $3.48 | 64,296,320 |
| 2020-01-14 | $3.55 | $3.62 | $3.50 | $3.53 | $3.53 | 94,435,400 |
| 2020-01-13 | $3.52 | $3.68 | $3.48 | $3.64 | $3.64 | 93,262,260 |
| 2020-01-10 | $3.75 | $3.76 | $3.49 | $3.58 | $3.58 | 109,255,590 |
| 2020-01-09 | $3.65 | $3.84 | $3.61 | $3.67 | $3.67 | 153,942,870 |
| 2020-01-08 | $3.77 | $3.89 | $3.52 | $3.58 | $3.58 | 207,974,540 |
| 2020-01-07 | $3.43 | $3.77 | $3.40 | $3.77 | $3.77 | 190,174,910 |
| 2020-01-06 | $3.30 | $3.49 | $3.27 | $3.43 | $3.43 | 97,127,640 |
| 2020-01-03 | $3.33 | $3.46 | $3.31 | $3.37 | $3.37 | 95,679,120 |
| 2020-01-02 | $3.20 | $3.42 | $3.19 | $3.34 | $3.34 | 104,658,400 |
| 2020-01-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2019-12-31 | $3.18 | $3.24 | $3.14 | $3.19 | $3.19 | 49,822,910 |
| 2019-12-30 | $3.13 | $3.24 | $3.08 | $3.20 | $3.20 | 59,963,190 |
| 2019-12-27 | $3.28 | $3.35 | $3.16 | $3.18 | $3.18 | 97,597,610 |
| 2019-12-26 | $3.31 | $3.33 | $3.25 | $3.30 | $3.30 | 63,050,590 |
| 2019-12-25 | $3.28 | $3.36 | $3.24 | $3.33 | $3.33 | 77,775,900 |
| 2019-12-24 | $3.23 | $3.33 | $3.22 | $3.28 | $3.28 | 89,799,890 |
| 2019-12-23 | $3.35 | $3.44 | $3.20 | $3.22 | $3.22 | 171,876,370 |
| 2019-12-20 | $3.78 | $3.85 | $3.50 | $3.51 | $3.51 | 336,404,040 |
| 2019-12-19 | $3.19 | $3.50 | $3.16 | $3.50 | $3.50 | 97,111,980 |
| 2019-12-18 | $3.08 | $3.29 | $3.04 | $3.18 | $3.18 | 151,343,290 |
| 2019-12-17 | $3.05 | $3.09 | $3.01 | $3.07 | $3.07 | 83,160,870 |
| 2019-12-16 | $2.92 | $3.07 | $2.92 | $3.05 | $3.05 | 84,369,330 |
| 2019-12-13 | $2.94 | $2.95 | $2.89 | $2.93 | $2.93 | 52,763,440 |
| 2019-12-12 | $2.98 | $3.00 | $2.90 | $2.91 | $2.91 | 56,551,910 |
| 2019-12-11 | $3.01 | $3.12 | $2.99 | $3.00 | $3.00 | 84,253,210 |
| 2019-12-10 | $2.99 | $3.05 | $2.94 | $3.04 | $3.04 | 62,545,610 |
| 2019-12-09 | $3.00 | $3.03 | $2.96 | $3.01 | $3.01 | 55,744,830 |
| 2019-12-06 | $2.87 | $3.05 | $2.86 | $3.00 | $3.00 | 83,934,500 |
| 2019-12-05 | $2.86 | $2.92 | $2.86 | $2.88 | $2.88 | 38,993,090 |
| 2019-12-04 | $2.80 | $2.90 | $2.78 | $2.85 | $2.85 | 35,993,230 |
| 2019-12-03 | $2.84 | $2.84 | $2.76 | $2.83 | $2.83 | 41,218,350 |
| 2019-12-02 | $2.94 | $2.94 | $2.84 | $2.86 | $2.86 | 52,486,180 |
| 2019-11-29 | $2.91 | $2.94 | $2.84 | $2.94 | $2.94 | 41,476,860 |
| 2019-11-28 | $2.95 | $2.97 | $2.90 | $2.91 | $2.91 | 38,128,760 |
| 2019-11-27 | $3.03 | $3.05 | $2.92 | $2.95 | $2.95 | 63,495,860 |
| 2019-11-26 | $2.95 | $3.16 | $2.91 | $3.03 | $3.03 | 95,470,240 |
| 2019-11-25 | $3.08 | $3.09 | $2.91 | $2.93 | $2.93 | 66,865,840 |
| 2019-11-22 | $3.08 | $3.18 | $3.02 | $3.04 | $3.04 | 91,722,100 |
| 2019-11-21 | $3.05 | $3.18 | $2.99 | $3.13 | $3.13 | 127,593,350 |
| 2019-11-20 | $3.15 | $3.32 | $3.07 | $3.11 | $3.11 | 242,421,230 |
| 2019-11-19 | $2.77 | $3.07 | $2.76 | $3.07 | $3.07 | 127,362,760 |
| 2019-11-18 | $2.74 | $2.88 | $2.74 | $2.79 | $2.79 | 52,999,180 |
| 2019-11-15 | $2.73 | $2.75 | $2.70 | $2.72 | $2.72 | 24,346,280 |
| 2019-11-14 | $2.72 | $2.75 | $2.70 | $2.75 | $2.75 | 28,929,750 |
| 2019-11-13 | $2.76 | $2.77 | $2.69 | $2.74 | $2.74 | 32,412,400 |
| 2019-11-12 | $2.71 | $2.78 | $2.67 | $2.78 | $2.78 | 39,054,970 |
| 2019-11-11 | $2.80 | $2.80 | $2.68 | $2.69 | $2.69 | 42,208,420 |
| 2019-11-08 | $2.82 | $2.87 | $2.78 | $2.80 | $2.80 | 40,285,650 |
| 2019-11-07 | $2.76 | $2.85 | $2.74 | $2.80 | $2.80 | 54,751,670 |
| 2019-11-06 | $2.84 | $2.86 | $2.71 | $2.74 | $2.74 | 61,732,820 |
| 2019-11-05 | $2.92 | $2.93 | $2.79 | $2.84 | $2.84 | 76,838,430 |
| 2019-11-04 | $3.09 | $3.11 | $2.92 | $2.92 | $2.92 | 91,777,390 |
| 2019-11-01 | $3.06 | $3.13 | $3.03 | $3.08 | $3.08 | 66,165,630 |
| 2019-10-31 | $3.10 | $3.19 | $3.03 | $3.06 | $3.06 | 103,551,310 |
| 2019-10-30 | $3.09 | $3.35 | $3.07 | $3.21 | $3.21 | 162,623,660 |
| 2019-10-29 | $3.02 | $3.38 | $3.01 | $3.17 | $3.17 | 225,176,670 |
| 2019-10-28 | $3.17 | $3.17 | $2.99 | $3.07 | $3.07 | 138,410,960 |
| 2019-10-25 | $2.88 | $2.97 | $2.85 | $2.91 | $2.91 | 52,597,060 |
| 2019-10-24 | $2.90 | $2.95 | $2.85 | $2.89 | $2.89 | 45,727,240 |
| 2019-10-23 | $2.98 | $3.00 | $2.91 | $2.92 | $2.92 | 53,817,530 |
| 2019-10-22 | $2.93 | $3.06 | $2.89 | $3.01 | $3.01 | 83,223,880 |
| 2019-10-21 | $3.10 | $3.12 | $2.82 | $2.92 | $2.92 | 105,260,290 |
| 2019-10-18 | $3.19 | $3.21 | $3.03 | $3.10 | $3.10 | 99,820,120 |
| 2019-10-17 | $3.08 | $3.38 | $3.05 | $3.16 | $3.16 | 147,299,870 |
| 2019-10-16 | $3.10 | $3.13 | $3.03 | $3.12 | $3.12 | 103,533,920 |
| 2019-10-15 | $3.15 | $3.22 | $3.00 | $3.05 | $3.05 | 182,808,850 |
| 2019-10-14 | $3.13 | $3.29 | $3.05 | $3.29 | $3.29 | 235,228,970 |
| 2019-10-11 | $2.72 | $2.99 | $2.68 | $2.99 | $2.99 | 149,289,960 |
| 2019-10-10 | $2.72 | $2.73 | $2.65 | $2.72 | $2.72 | 61,014,460 |
| 2019-10-09 | $2.68 | $2.77 | $2.66 | $2.74 | $2.74 | 88,963,990 |
| 2019-10-08 | $2.85 | $2.90 | $2.64 | $2.65 | $2.65 | 139,387,290 |
| 2019-10-07 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-10-04 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-10-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-10-02 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-10-01 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2019-09-30 | $2.62 | $2.94 | $2.62 | $2.87 | $2.87 | 158,913,680 |
| 2019-09-27 | $2.43 | $2.67 | $2.41 | $2.67 | $2.67 | 136,723,090 |
| 2019-09-26 | $2.44 | $2.48 | $2.40 | $2.43 | $2.43 | 29,401,580 |
| 2019-09-25 | $2.50 | $2.50 | $2.43 | $2.44 | $2.44 | 27,271,280 |
| 2019-09-24 | $2.51 | $2.54 | $2.49 | $2.50 | $2.50 | 26,926,850 |
| 2019-09-23 | $2.56 | $2.56 | $2.48 | $2.51 | $2.51 | 31,279,000 |
| 2019-09-20 | $2.57 | $2.59 | $2.55 | $2.57 | $2.57 | 26,135,840 |
| 2019-09-19 | $2.58 | $2.59 | $2.53 | $2.58 | $2.58 | 30,228,530 |
| 2019-09-18 | $2.57 | $2.60 | $2.56 | $2.57 | $2.57 | 28,362,940 |
| 2019-09-17 | $2.69 | $2.69 | $2.56 | $2.58 | $2.58 | 54,913,780 |
| 2019-09-16 | $2.70 | $2.74 | $2.68 | $2.70 | $2.70 | 39,967,450 |
| 2019-09-13 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2019-09-12 | $2.70 | $2.72 | $2.63 | $2.70 | $2.70 | 43,045,780 |
| 2019-09-11 | $2.73 | $2.74 | $2.69 | $2.70 | $2.70 | 56,843,300 |
| 2019-09-10 | $2.80 | $2.80 | $2.69 | $2.72 | $2.72 | 107,742,380 |
| 2019-09-09 | $2.60 | $2.84 | $2.59 | $2.83 | $2.83 | 100,717,800 |
| 2019-09-06 | $2.66 | $2.66 | $2.56 | $2.58 | $2.58 | 43,862,190 |
| 2019-09-05 | $2.57 | $2.67 | $2.56 | $2.64 | $2.64 | 55,427,250 |
| 2019-09-04 | $2.55 | $2.58 | $2.52 | $2.56 | $2.56 | 31,545,640 |
| 2019-09-03 | $2.56 | $2.58 | $2.50 | $2.54 | $2.54 | 31,520,090 |
| 2019-09-02 | $2.42 | $2.55 | $2.42 | $2.53 | $2.53 | 33,729,470 |
| 2019-08-30 | $2.57 | $2.57 | $2.41 | $2.43 | $2.43 | 40,661,480 |
| 2019-08-29 | $2.58 | $2.59 | $2.53 | $2.53 | $2.53 | 31,919,920 |
| 2019-08-28 | $2.54 | $2.61 | $2.50 | $2.55 | $2.55 | 50,957,800 |
| 2019-08-27 | $2.44 | $2.55 | $2.42 | $2.53 | $2.53 | 50,685,590 |
| 2019-08-26 | $2.42 | $2.45 | $2.40 | $2.40 | $2.40 | 28,723,770 |
| 2019-08-23 | $2.58 | $2.59 | $2.48 | $2.49 | $2.49 | 27,615,450 |
| 2019-08-22 | $2.51 | $2.59 | $2.51 | $2.57 | $2.57 | 35,658,330 |
| 2019-08-21 | $2.52 | $2.58 | $2.50 | $2.51 | $2.51 | 27,057,980 |
| 2019-08-20 | $2.51 | $2.60 | $2.50 | $2.54 | $2.54 | 38,768,370 |
| 2019-08-19 | $2.44 | $2.53 | $2.42 | $2.51 | $2.51 | 40,562,460 |
| 2019-08-16 | $2.51 | $2.51 | $2.44 | $2.44 | $2.44 | 37,033,250 |
| 2019-08-15 | $2.37 | $2.50 | $2.34 | $2.48 | $2.48 | 52,532,320 |
| 2019-08-14 | $2.42 | $2.50 | $2.41 | $2.43 | $2.43 | 29,409,110 |
| 2019-08-13 | $2.35 | $2.42 | $2.34 | $2.39 | $2.39 | 28,216,870 |
| 2019-08-12 | $2.30 | $2.38 | $2.28 | $2.37 | $2.37 | 28,103,100 |
| 2019-08-09 | $2.37 | $2.38 | $2.28 | $2.30 | $2.30 | 29,425,910 |
| 2019-08-08 | $2.37 | $2.37 | $2.32 | $2.36 | $2.36 | 21,853,400 |
| 2019-08-07 | $2.38 | $2.42 | $2.34 | $2.34 | $2.34 | 27,224,030 |
| 2019-08-06 | $2.42 | $2.44 | $2.26 | $2.35 | $2.35 | 49,035,040 |
| 2019-08-05 | $2.52 | $2.55 | $2.47 | $2.48 | $2.48 | 27,622,930 |
| 2019-08-02 | $2.52 | $2.55 | $2.49 | $2.52 | $2.52 | 32,790,790 |
| 2019-08-01 | $2.61 | $2.63 | $2.59 | $2.59 | $2.59 | 26,930,200 |
| 2019-07-31 | $2.68 | $2.70 | $2.61 | $2.62 | $2.62 | 43,195,390 |
| 2019-07-30 | $2.70 | $2.77 | $2.66 | $2.69 | $2.69 | 54,427,580 |
| 2019-07-29 | $2.62 | $2.80 | $2.60 | $2.70 | $2.70 | 84,300,980 |
| 2019-07-26 | $2.67 | $2.68 | $2.62 | $2.62 | $2.62 | 39,306,110 |
| 2019-07-25 | $2.73 | $2.73 | $2.68 | $2.68 | $2.68 | 23,196,870 |
| 2019-07-24 | $2.68 | $2.75 | $2.68 | $2.70 | $2.70 | 28,498,250 |
| 2019-07-23 | $2.70 | $2.76 | $2.66 | $2.70 | $2.70 | 32,719,680 |
| 2019-07-22 | $2.72 | $2.85 | $2.57 | $2.72 | $2.72 | 53,982,740 |
| 2019-07-19 | $2.79 | $2.82 | $2.72 | $2.74 | $2.74 | 40,353,920 |
| 2019-07-18 | $2.83 | $2.87 | $2.70 | $2.77 | $2.77 | 52,067,490 |
| 2019-07-17 | $2.86 | $2.89 | $2.79 | $2.80 | $2.80 | 42,594,060 |
| 2019-07-16 | $2.88 | $2.95 | $2.85 | $2.88 | $2.88 | 40,108,070 |
| 2019-07-15 | $2.88 | $2.96 | $2.81 | $2.92 | $2.92 | 63,882,660 |
| 2019-07-12 | $2.87 | $3.07 | $2.80 | $2.97 | $2.97 | 128,010,530 |
| 2019-07-11 | $2.60 | $2.85 | $2.58 | $2.85 | $2.85 | 46,196,020 |
| 2019-07-10 | $2.69 | $2.70 | $2.57 | $2.59 | $2.59 | 34,922,700 |
| 2019-07-09 | $2.65 | $2.72 | $2.65 | $2.68 | $2.68 | 35,706,770 |
| 2019-07-08 | $2.83 | $2.87 | $2.71 | $2.72 | $2.72 | 42,493,020 |
| 2019-07-05 | $2.88 | $2.89 | $2.78 | $2.82 | $2.82 | 54,515,500 |
| 2019-07-04 | $2.98 | $3.01 | $2.88 | $2.88 | $2.88 | 53,471,140 |
| 2019-07-03 | $3.12 | $3.12 | $2.97 | $2.99 | $2.99 | 43,522,310 |
| 2019-07-02 | $3.17 | $3.17 | $3.05 | $3.11 | $3.11 | 39,165,610 |
| 2019-07-01 | $3.16 | $3.18 | $3.10 | $3.15 | $3.15 | 40,656,950 |
| 2019-06-28 | $5.97 | $5.97 | $5.67 | $5.69 | $3.12 | 21,695,610 |
| 2019-06-27 | $5.83 | $5.95 | $5.78 | $5.89 | $3.23 | 26,171,400 |
| 2019-06-26 | $5.77 | $5.85 | $5.65 | $5.76 | $3.16 | 19,016,810 |
| 2019-06-25 | $6.03 | $6.08 | $5.63 | $5.76 | $3.16 | 32,140,410 |
| 2019-06-24 | $5.79 | $5.92 | $5.74 | $5.84 | $3.20 | 23,823,740 |
| 2019-06-21 | $5.60 | $5.90 | $5.55 | $5.85 | $3.21 | 42,730,330 |
| 2019-06-20 | $5.60 | $5.60 | $5.25 | $5.51 | $3.02 | 38,688,630 |
| 2019-06-19 | $5.78 | $5.89 | $5.66 | $5.67 | $3.11 | 35,212,480 |
| 2019-06-18 | $5.70 | $5.83 | $5.66 | $5.75 | $3.16 | 11,040,120 |
| 2019-06-17 | $5.83 | $5.83 | $5.67 | $5.71 | $3.13 | 10,328,940 |
| 2019-06-14 | $6.00 | $6.05 | $5.77 | $5.80 | $3.18 | 21,400,260 |
| 2019-06-13 | $5.92 | $6.18 | $5.86 | $6.12 | $3.36 | 25,241,800 |
| 2019-06-12 | $6.00 | $6.00 | $5.86 | $5.91 | $3.24 | 13,713,700 |
| 2019-06-11 | $5.84 | $6.00 | $5.75 | $6.00 | $3.29 | 13,306,170 |
| 2019-06-10 | $5.73 | $5.88 | $5.68 | $5.78 | $3.17 | 10,313,010 |
| 2019-06-07 | $5.68 | $5.68 | $5.68 | $5.68 | $3.12 | 0 |
| 2019-06-06 | $5.95 | $5.95 | $5.61 | $5.68 | $3.12 | 10,798,200 |
| 2019-06-05 | $5.91 | $6.07 | $5.83 | $5.98 | $3.28 | 12,083,180 |
| 2019-06-04 | $5.87 | $6.03 | $5.82 | $5.88 | $3.23 | 9,477,300 |
| 2019-06-03 | $5.89 | $5.97 | $5.57 | $5.94 | $3.26 | 12,625,680 |
| 2019-05-31 | $6.02 | $6.06 | $5.89 | $5.91 | $3.24 | 8,279,580 |
| 2019-05-30 | $6.08 | $6.09 | $5.88 | $6.02 | $3.30 | 9,213,130 |
| 2019-05-29 | $6.07 | $6.17 | $6.01 | $6.07 | $3.33 | 7,711,930 |
| 2019-05-28 | $6.16 | $6.32 | $6.07 | $6.08 | $3.34 | 12,369,480 |
| 2019-05-27 | $5.95 | $6.20 | $5.87 | $6.16 | $3.38 | 12,931,030 |
| 2019-05-24 | $6.02 | $6.10 | $5.89 | $5.91 | $3.24 | 12,211,320 |
| 2019-05-23 | $6.42 | $6.42 | $6.02 | $6.03 | $3.31 | 21,039,430 |
| 2019-05-22 | $6.55 | $6.62 | $6.41 | $6.49 | $3.56 | 13,158,160 |
| 2019-05-21 | $6.99 | $6.99 | $6.54 | $6.60 | $3.62 | 34,073,320 |
| 2019-05-20 | $6.53 | $7.41 | $6.53 | $7.25 | $3.98 | 46,051,160 |
| 2019-05-17 | $8.18 | $8.18 | $7.25 | $7.25 | $3.98 | 15,914,600 |
| 2019-05-16 | $8.21 | $8.22 | $8.02 | $8.06 | $4.42 | 8,960,170 |
| 2019-05-15 | $8.35 | $8.36 | $8.15 | $8.16 | $4.48 | 9,517,320 |
| 2019-05-14 | $8.48 | $8.48 | $8.12 | $8.19 | $4.49 | 13,891,050 |
| 2019-05-13 | $8.75 | $8.75 | $8.31 | $8.56 | $4.70 | 11,548,270 |
| 2019-05-10 | $8.48 | $8.88 | $8.18 | $8.68 | $4.76 | 20,336,980 |
| 2019-05-09 | $7.95 | $8.61 | $7.40 | $8.50 | $4.66 | 27,710,440 |
| 2019-05-08 | $8.37 | $8.48 | $7.81 | $7.83 | $4.30 | 11,416,850 |
| 2019-05-07 | $8.70 | $8.71 | $8.35 | $8.48 | $4.65 | 8,720,100 |
| 2019-05-06 | $8.58 | $8.79 | $8.24 | $8.40 | $4.61 | 14,299,750 |
| 2019-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $5.02 | 0 |
| 2019-05-02 | $9.15 | $9.15 | $9.15 | $9.15 | $5.02 | 0 |
| 2019-05-01 | $9.15 | $9.15 | $9.15 | $9.15 | $5.02 | 0 |
| 2019-04-30 | $9.10 | $9.36 | $9.05 | $9.15 | $5.02 | 11,630,700 |
| 2019-04-29 | $9.18 | $9.37 | $8.67 | $9.07 | $4.98 | 15,622,700 |
| 2019-04-26 | $9.15 | $9.47 | $9.06 | $9.31 | $5.11 | 18,581,200 |
| 2019-04-25 | $9.08 | $9.37 | $9.00 | $9.04 | $4.96 | 17,803,220 |
| 2019-04-24 | $8.96 | $9.13 | $8.87 | $9.00 | $4.94 | 7,666,600 |
| 2019-04-23 | $9.10 | $9.21 | $8.96 | $8.97 | $4.92 | 9,121,410 |
| 2019-04-22 | $9.01 | $9.15 | $8.93 | $9.09 | $4.99 | 8,743,590 |
| 2019-04-19 | $9.07 | $9.08 | $8.82 | $9.08 | $4.98 | 19,124,770 |
| 2019-04-18 | $8.76 | $9.56 | $8.74 | $9.22 | $5.06 | 31,691,650 |
| 2019-04-17 | $8.90 | $8.90 | $8.68 | $8.69 | $4.77 | 12,635,390 |
| 2019-04-16 | $8.58 | $8.78 | $8.31 | $8.77 | $4.81 | 10,896,220 |
| 2019-04-15 | $8.49 | $9.00 | $8.43 | $8.58 | $4.71 | 11,302,730 |
| 2019-04-12 | $8.35 | $8.56 | $8.24 | $8.37 | $4.59 | 7,838,280 |
| 2019-04-11 | $8.70 | $8.70 | $8.20 | $8.22 | $4.51 | 9,763,980 |
| 2019-04-10 | $8.66 | $8.88 | $8.49 | $8.53 | $4.68 | 11,116,100 |
| 2019-04-09 | $8.33 | $8.70 | $8.33 | $8.57 | $4.70 | 10,211,560 |
| 2019-04-08 | $8.86 | $9.08 | $8.61 | $8.65 | $4.75 | 12,182,760 |
| 2019-04-05 | $8.84 | $8.84 | $8.84 | $8.84 | $4.85 | 0 |
| 2019-04-04 | $8.85 | $9.03 | $8.71 | $8.84 | $4.85 | 13,395,820 |
| 2019-04-03 | $8.75 | $9.29 | $8.63 | $8.85 | $4.86 | 17,028,780 |
| 2019-04-02 | $8.69 | $8.76 | $8.58 | $8.75 | $4.80 | 10,502,950 |
| 2019-04-01 | $8.28 | $8.63 | $8.28 | $8.59 | $4.71 | 12,722,400 |
| 2019-03-29 | $8.02 | $8.29 | $8.01 | $8.26 | $4.53 | 6,965,170 |
| 2019-03-28 | $8.05 | $8.25 | $7.95 | $8.05 | $4.42 | 8,019,050 |
| 2019-03-27 | $8.19 | $8.29 | $7.89 | $8.08 | $4.43 | 5,711,840 |
| 2019-03-26 | $8.38 | $8.48 | $8.16 | $8.18 | $4.49 | 7,612,050 |
| 2019-03-25 | $8.46 | $8.58 | $8.38 | $8.38 | $4.60 | 6,600,920 |
| 2019-03-22 | $8.64 | $8.71 | $8.45 | $8.60 | $4.72 | 6,532,740 |
| 2019-03-21 | $8.47 | $8.69 | $8.42 | $8.58 | $4.71 | 9,385,950 |
| 2019-03-20 | $8.74 | $8.74 | $8.38 | $8.46 | $4.64 | 8,457,770 |
| 2019-03-19 | $8.55 | $8.73 | $8.44 | $8.69 | $4.77 | 7,509,750 |
| 2019-03-18 | $8.74 | $8.76 | $8.35 | $8.61 | $4.73 | 9,377,910 |
| 2019-03-15 | $8.52 | $8.66 | $8.36 | $8.66 | $4.75 | 12,183,200 |
| 2019-03-14 | $8.90 | $9.00 | $8.31 | $8.56 | $4.70 | 12,435,630 |
| 2019-03-13 | $9.03 | $9.30 | $8.72 | $8.79 | $4.82 | 15,735,000 |
| 2019-03-12 | $8.65 | $9.17 | $8.65 | $8.94 | $4.91 | 21,620,490 |
| 2019-03-11 | $8.19 | $8.60 | $8.15 | $8.60 | $4.72 | 11,863,600 |
| 2019-03-08 | $8.66 | $8.66 | $8.14 | $8.18 | $4.49 | 11,515,510 |
| 2019-03-07 | $8.50 | $8.69 | $8.44 | $8.61 | $4.73 | 13,264,650 |
| 2019-03-06 | $8.25 | $8.73 | $8.20 | $8.66 | $4.75 | 16,439,600 |
| 2019-03-05 | $8.09 | $8.30 | $8.06 | $8.28 | $4.54 | 9,499,010 |
| 2019-03-04 | $8.13 | $8.32 | $8.04 | $8.10 | $4.45 | 10,654,420 |
| 2019-03-01 | $8.18 | $8.21 | $7.97 | $8.12 | $4.46 | 6,701,750 |
| 2019-02-28 | $8.19 | $8.35 | $8.07 | $8.14 | $4.47 | 6,107,540 |
| 2019-02-27 | $8.12 | $8.25 | $8.00 | $8.05 | $4.42 | 6,945,280 |
| 2019-02-26 | $8.20 | $8.27 | $8.04 | $8.06 | $4.42 | 9,536,800 |
| 2019-02-25 | $7.77 | $8.22 | $7.77 | $8.18 | $4.49 | 11,677,450 |
| 2019-02-22 | $7.51 | $7.65 | $7.44 | $7.64 | $4.19 | 5,319,600 |
| 2019-02-21 | $7.51 | $7.72 | $7.48 | $7.55 | $4.14 | 5,574,130 |
| 2019-02-20 | $7.54 | $7.68 | $7.44 | $7.60 | $4.17 | 5,301,750 |
| 2019-02-19 | $7.52 | $7.65 | $7.41 | $7.43 | $4.08 | 4,998,850 |
| 2019-02-18 | $7.41 | $7.54 | $7.33 | $7.52 | $4.13 | 5,638,650 |
| 2019-02-15 | $7.29 | $7.47 | $7.25 | $7.31 | $4.01 | 4,795,230 |
| 2019-02-14 | $7.33 | $7.34 | $7.24 | $7.28 | $4.00 | 2,880,160 |
| 2019-02-13 | $7.25 | $7.32 | $7.17 | $7.30 | $4.01 | 4,924,930 |
| 2019-02-12 | $7.23 | $7.26 | $7.15 | $7.23 | $3.97 | 3,693,700 |
| 2019-02-11 | $7.15 | $7.28 | $7.12 | $7.19 | $3.95 | 3,799,540 |
| 2019-02-08 | $7.15 | $7.15 | $7.15 | $7.15 | $3.92 | 0 |
| 2019-02-07 | $7.15 | $7.15 | $7.15 | $7.15 | $3.92 | 0 |
| 2019-02-06 | $7.15 | $7.15 | $7.15 | $7.15 | $3.92 | 0 |
| 2019-02-05 | $7.15 | $7.15 | $7.15 | $7.15 | $3.92 | 0 |
| 2019-02-04 | $7.15 | $7.15 | $7.15 | $7.15 | $3.92 | 0 |
| 2019-02-01 | $7.15 | $7.15 | $6.94 | $7.15 | $3.92 | 4,228,150 |
| 2019-01-31 | $6.88 | $7.05 | $6.69 | $7.00 | $3.84 | 6,074,480 |
| 2019-01-30 | $6.73 | $6.79 | $6.53 | $6.55 | $3.59 | 3,913,100 |
| 2019-01-29 | $7.02 | $7.02 | $6.68 | $6.82 | $3.74 | 2,822,040 |
| 2019-01-28 | $6.99 | $7.05 | $6.91 | $6.94 | $3.81 | 2,234,550 |
| 2019-01-25 | $7.14 | $7.19 | $6.88 | $6.94 | $3.81 | 3,795,410 |
| 2019-01-24 | $7.15 | $7.25 | $7.12 | $7.13 | $3.91 | 2,210,700 |
| 2019-01-23 | $7.18 | $7.20 | $7.11 | $7.17 | $3.93 | 1,556,200 |
| 2019-01-22 | $7.20 | $7.24 | $7.12 | $7.13 | $3.91 | 2,708,310 |
| 2019-01-21 | $7.21 | $7.27 | $7.14 | $7.20 | $3.95 | 2,609,640 |
| 2019-01-18 | $7.14 | $7.25 | $7.11 | $7.18 | $3.94 | 1,846,200 |
| 2019-01-17 | $7.22 | $7.22 | $7.07 | $7.11 | $3.90 | 3,363,430 |
| 2019-01-16 | $7.17 | $7.23 | $7.17 | $7.18 | $3.94 | 2,126,440 |
| 2019-01-15 | $7.15 | $7.21 | $7.08 | $7.18 | $3.94 | 2,778,900 |
| 2019-01-14 | $7.27 | $7.29 | $7.06 | $7.15 | $3.92 | 3,497,700 |
| 2019-01-11 | $7.23 | $7.29 | $7.15 | $7.27 | $3.99 | 2,751,300 |
| 2019-01-10 | $7.27 | $7.31 | $7.22 | $7.23 | $3.97 | 2,612,480 |
| 2019-01-09 | $7.26 | $7.37 | $7.19 | $7.21 | $3.96 | 3,411,240 |
| 2019-01-08 | $7.27 | $7.32 | $7.21 | $7.25 | $3.98 | 1,967,050 |
| 2019-01-07 | $7.16 | $7.33 | $7.09 | $7.27 | $3.99 | 3,429,680 |
| 2019-01-04 | $6.95 | $7.17 | $6.90 | $7.17 | $3.93 | 2,896,150 |
| 2019-01-03 | $7.11 | $7.18 | $6.93 | $7.04 | $3.86 | 3,440,040 |
| 2019-01-02 | $7.34 | $7.34 | $7.10 | $7.11 | $3.90 | 3,072,970 |
| 2019-01-01 | $7.35 | $7.35 | $7.35 | $7.35 | $4.03 | 0 |
| 2018-12-31 | $7.35 | $7.35 | $7.35 | $7.35 | $4.03 | 0 |
| 2018-12-28 | $7.25 | $7.39 | $7.15 | $7.35 | $4.03 | 3,271,500 |
| 2018-12-27 | $7.39 | $7.41 | $7.18 | $7.26 | $3.98 | 4,232,400 |
| 2018-12-26 | $7.28 | $7.28 | $7.28 | $7.28 | $4.00 | 0 |
| 2018-12-25 | $7.28 | $7.28 | $7.28 | $7.28 | $4.00 | 0 |
| 2018-12-24 | $7.26 | $7.36 | $7.21 | $7.28 | $4.00 | 2,718,500 |
| 2018-12-21 | $7.14 | $7.35 | $7.10 | $7.31 | $4.01 | 4,901,660 |
| 2018-12-20 | $7.29 | $7.34 | $7.09 | $7.18 | $3.94 | 4,955,430 |
| 2018-12-19 | $7.49 | $7.49 | $7.10 | $7.35 | $4.03 | 5,134,490 |
| 2018-12-18 | $7.42 | $7.50 | $7.29 | $7.46 | $4.09 | 5,690,520 |
| 2018-12-17 | $7.33 | $7.50 | $7.28 | $7.37 | $4.04 | 5,486,950 |
| 2018-12-14 | $7.66 | $7.66 | $7.36 | $7.40 | $4.06 | 6,491,090 |
| 2018-12-13 | $7.63 | $7.70 | $7.47 | $7.63 | $4.19 | 5,267,110 |
| 2018-12-12 | $7.55 | $7.61 | $7.45 | $7.54 | $4.14 | 4,449,460 |
| 2018-12-11 | $7.56 | $7.56 | $7.27 | $7.52 | $4.13 | 4,912,700 |
| 2018-12-10 | $7.45 | $7.59 | $7.34 | $7.48 | $4.10 | 4,677,300 |
| 2018-12-07 | $7.51 | $7.61 | $7.44 | $7.45 | $4.09 | 4,253,860 |
| 2018-12-06 | $7.37 | $7.62 | $7.26 | $7.55 | $4.14 | 9,632,890 |
| 2018-12-05 | $7.14 | $7.58 | $7.07 | $7.44 | $4.08 | 8,407,690 |
| 2018-12-04 | $7.16 | $7.25 | $7.10 | $7.23 | $3.97 | 5,342,580 |
| 2018-12-03 | $7.23 | $7.23 | $7.08 | $7.12 | $3.91 | 5,268,380 |
| 2018-11-30 | $7.00 | $7.15 | $6.79 | $7.00 | $3.84 | 5,273,730 |
| 2018-11-29 | $7.19 | $7.25 | $6.98 | $7.00 | $3.84 | 7,825,700 |
| 2018-11-28 | $7.14 | $7.36 | $6.90 | $7.32 | $4.02 | 10,277,050 |
| 2018-11-27 | $6.73 | $7.16 | $6.72 | $7.12 | $3.91 | 8,151,950 |
| 2018-11-26 | $6.80 | $6.80 | $6.54 | $6.64 | $3.64 | 6,475,200 |
| 2018-11-23 | $7.17 | $7.19 | $6.61 | $6.73 | $3.69 | 5,610,800 |
| 2018-11-22 | $7.17 | $7.27 | $7.12 | $7.18 | $3.94 | 4,782,070 |
| 2018-11-21 | $7.20 | $7.27 | $6.95 | $7.16 | $3.93 | 5,115,850 |
| 2018-11-20 | $7.41 | $7.44 | $7.15 | $7.20 | $3.95 | 5,143,400 |
| 2018-11-19 | $7.68 | $7.68 | $7.28 | $7.37 | $4.04 | 10,124,430 |
| 2018-11-16 | $7.85 | $7.96 | $7.74 | $7.79 | $4.28 | 4,778,900 |
| 2018-11-15 | $7.83 | $7.95 | $7.65 | $7.85 | $4.31 | 5,526,490 |
| 2018-11-14 | $7.82 | $7.96 | $7.70 | $7.71 | $4.23 | 6,747,420 |
| 2018-11-13 | $7.37 | $8.15 | $7.29 | $7.90 | $4.34 | 12,142,160 |
| 2018-11-12 | $7.16 | $7.52 | $7.07 | $7.41 | $4.07 | 6,353,180 |
| 2018-11-09 | $7.08 | $7.16 | $7.00 | $7.09 | $3.89 | 3,221,830 |
| 2018-11-08 | $7.26 | $7.29 | $7.08 | $7.15 | $3.92 | 3,698,540 |
| 2018-11-07 | $7.18 | $7.31 | $7.10 | $7.15 | $3.92 | 4,737,970 |
| 2018-11-06 | $7.21 | $7.29 | $7.06 | $7.14 | $3.92 | 4,161,670 |
| 2018-11-05 | $7.08 | $7.31 | $7.01 | $7.27 | $3.99 | 7,448,960 |
| 2018-11-02 | $6.81 | $7.18 | $6.75 | $7.07 | $3.88 | 11,542,370 |
| 2018-11-01 | $6.63 | $6.72 | $6.55 | $6.60 | $3.62 | 5,094,810 |
| 2018-10-31 | $6.40 | $6.60 | $6.38 | $6.51 | $3.57 | 3,965,170 |
| 2018-10-30 | $6.35 | $6.46 | $6.26 | $6.38 | $3.50 | 3,409,660 |
| 2018-10-29 | $6.51 | $6.58 | $6.37 | $6.38 | $3.50 | 2,605,860 |
| 2018-10-26 | $6.31 | $6.55 | $6.31 | $6.52 | $3.58 | 4,500,050 |
| 2018-10-25 | $6.32 | $6.43 | $6.19 | $6.33 | $3.47 | 4,052,080 |
| 2018-10-24 | $6.50 | $6.52 | $6.40 | $6.50 | $3.57 | 3,219,980 |
| 2018-10-23 | $6.45 | $6.63 | $6.42 | $6.47 | $3.55 | 3,389,650 |
| 2018-10-22 | $6.35 | $6.63 | $6.35 | $6.53 | $3.58 | 5,481,090 |
| 2018-10-19 | $6.20 | $6.30 | $6.11 | $6.25 | $3.43 | 3,515,580 |
| 2018-10-18 | $6.40 | $6.42 | $6.15 | $6.20 | $3.40 | 3,098,370 |
| 2018-10-17 | $6.38 | $6.45 | $6.31 | $6.40 | $3.51 | 4,116,820 |
| 2018-10-16 | $6.43 | $6.45 | $6.23 | $6.37 | $3.50 | 3,698,040 |
| 2018-10-15 | $6.53 | $6.62 | $6.30 | $6.45 | $3.54 | 3,756,730 |
| 2018-10-12 | $6.50 | $6.57 | $6.31 | $6.51 | $3.57 | 5,851,150 |
| 2018-10-11 | $7.02 | $7.02 | $6.32 | $6.33 | $3.47 | 6,859,580 |
| 2018-10-10 | $7.04 | $7.09 | $6.92 | $7.02 | $3.85 | 2,387,600 |
| 2018-10-09 | $7.04 | $7.16 | $6.97 | $7.05 | $3.87 | 3,461,830 |
| 2018-10-08 | $7.41 | $7.41 | $6.93 | $7.04 | $3.86 | 9,682,420 |
| 2018-10-05 | $7.68 | $7.68 | $7.68 | $7.68 | $4.21 | 0 |
| 2018-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $4.21 | 0 |
| 2018-10-03 | $7.68 | $7.68 | $7.68 | $7.68 | $4.21 | 0 |
| 2018-10-02 | $7.68 | $7.68 | $7.68 | $7.68 | $4.21 | 0 |
| 2018-10-01 | $7.68 | $7.68 | $7.68 | $7.68 | $4.21 | 0 |
| 2018-09-28 | $7.46 | $7.70 | $7.38 | $7.68 | $4.21 | 9,258,660 |
| 2018-09-27 | $7.22 | $7.75 | $7.20 | $7.53 | $4.13 | 9,750,130 |
| 2018-09-26 | $7.26 | $7.28 | $7.19 | $7.19 | $3.95 | 3,537,190 |
| 2018-09-25 | $7.23 | $7.30 | $7.20 | $7.21 | $3.96 | 2,517,460 |
| 2018-09-24 | $7.26 | $7.26 | $7.26 | $7.26 | $3.98 | 0 |
| 2018-09-21 | $7.20 | $7.30 | $7.16 | $7.26 | $3.98 | 3,130,890 |
| 2018-09-20 | $7.27 | $7.29 | $7.17 | $7.18 | $3.94 | 2,219,760 |
| 2018-09-19 | $7.25 | $7.29 | $7.16 | $7.27 | $3.99 | 3,491,990 |
| 2018-09-18 | $7.25 | $7.26 | $7.14 | $7.25 | $3.98 | 2,549,960 |
| 2018-09-17 | $7.40 | $7.40 | $7.11 | $7.24 | $3.97 | 3,129,410 |
| 2018-09-14 | $7.60 | $7.68 | $7.39 | $7.40 | $4.06 | 2,262,600 |
| 2018-09-13 | $7.62 | $7.65 | $7.51 | $7.59 | $4.17 | 1,818,730 |
| 2018-09-12 | $7.70 | $7.70 | $7.45 | $7.57 | $4.15 | 2,491,430 |
| 2018-09-11 | $7.58 | $7.66 | $7.44 | $7.57 | $4.15 | 2,708,780 |
| 2018-09-10 | $7.61 | $7.73 | $7.53 | $7.58 | $4.16 | 3,181,740 |
| 2018-09-07 | $7.59 | $7.65 | $7.52 | $7.60 | $4.17 | 3,344,430 |
| 2018-09-06 | $7.67 | $7.72 | $7.53 | $7.56 | $4.15 | 2,873,660 |
| 2018-09-05 | $7.70 | $7.88 | $7.65 | $7.75 | $4.25 | 4,179,800 |
| 2018-09-04 | $7.62 | $7.84 | $7.56 | $7.81 | $4.29 | 5,105,700 |
| 2018-09-03 | $8.20 | $8.24 | $7.38 | $7.82 | $4.29 | 10,481,870 |
| 2018-08-31 | $8.53 | $8.56 | $8.20 | $8.20 | $4.50 | 5,052,340 |
| 2018-08-30 | $8.59 | $8.88 | $8.51 | $8.53 | $4.68 | 6,333,810 |
| 2018-08-29 | $8.64 | $8.64 | $8.35 | $8.51 | $4.67 | 4,729,260 |
| 2018-08-28 | $8.13 | $8.78 | $8.13 | $8.58 | $4.71 | 8,247,620 |
| 2018-08-27 | $8.05 | $8.10 | $7.95 | $8.10 | $4.45 | 2,686,220 |
| 2018-08-24 | $7.93 | $7.98 | $7.89 | $7.94 | $4.36 | 1,470,120 |
| 2018-08-23 | $7.85 | $7.98 | $7.80 | $7.93 | $4.35 | 2,588,920 |
| 2018-08-22 | $7.99 | $8.05 | $7.79 | $7.82 | $4.29 | 3,408,210 |
| 2018-08-21 | $8.02 | $8.10 | $7.96 | $7.99 | $4.38 | 3,127,170 |
| 2018-08-20 | $8.28 | $8.36 | $7.94 | $8.01 | $4.40 | 4,823,870 |
| 2018-08-17 | $8.33 | $8.43 | $8.23 | $8.28 | $4.54 | 1,892,800 |
| 2018-08-16 | $8.29 | $8.39 | $8.16 | $8.33 | $4.57 | 3,785,500 |
| 2018-08-15 | $8.76 | $8.76 | $8.40 | $8.43 | $4.63 | 3,331,060 |
| 2018-08-14 | $8.70 | $8.77 | $8.63 | $8.76 | $4.81 | 2,493,600 |
| 2018-08-13 | $8.71 | $8.85 | $8.61 | $8.75 | $4.80 | 2,496,750 |
| 2018-08-10 | $8.81 | $8.86 | $8.72 | $8.79 | $4.82 | 2,669,550 |
| 2018-08-09 | $8.80 | $8.92 | $8.73 | $8.84 | $4.85 | 4,856,610 |
| 2018-08-08 | $8.86 | $8.87 | $8.66 | $8.80 | $4.83 | 2,432,870 |
| 2018-08-07 | $8.74 | $8.90 | $8.70 | $8.83 | $4.85 | 2,476,750 |
| 2018-08-06 | $8.93 | $9.02 | $8.73 | $8.74 | $4.80 | 2,775,000 |
| 2018-08-03 | $9.00 | $9.03 | $8.66 | $9.00 | $4.94 | 2,973,160 |
| 2018-08-02 | $9.13 | $9.13 | $8.75 | $8.99 | $4.93 | 3,596,730 |
| 2018-08-01 | $9.24 | $9.28 | $9.08 | $9.20 | $5.05 | 2,996,800 |
| 2018-07-31 | $9.33 | $9.34 | $9.20 | $9.24 | $5.07 | 2,487,120 |
| 2018-07-30 | $9.40 | $9.42 | $9.20 | $9.38 | $5.15 | 2,573,260 |
| 2018-07-27 | $9.47 | $9.58 | $9.32 | $9.32 | $5.11 | 3,098,420 |
| 2018-07-26 | $9.59 | $9.66 | $9.47 | $9.47 | $5.20 | 4,224,220 |
| 2018-07-25 | $9.36 | $9.79 | $9.32 | $9.67 | $5.31 | 6,924,750 |
| 2018-07-24 | $9.30 | $9.41 | $9.28 | $9.37 | $5.14 | 3,951,470 |
| 2018-07-23 | $9.23 | $9.38 | $9.08 | $9.38 | $5.15 | 5,218,210 |
| 2018-07-20 | $9.17 | $9.23 | $9.00 | $9.23 | $5.07 | 2,323,540 |
| 2018-07-19 | $9.31 | $9.37 | $9.11 | $9.19 | $5.04 | 2,777,480 |
| 2018-07-18 | $9.41 | $9.43 | $9.32 | $9.39 | $5.15 | 2,370,580 |
| 2018-07-17 | $9.42 | $9.46 | $9.26 | $9.46 | $5.19 | 2,914,780 |
| 2018-07-16 | $9.45 | $9.46 | $9.17 | $9.43 | $5.18 | 2,755,500 |
| 2018-07-13 | $9.48 | $9.53 | $9.35 | $9.46 | $5.19 | 1,770,440 |
| 2018-07-12 | $9.41 | $9.56 | $9.36 | $9.48 | $5.20 | 2,646,090 |
| 2018-07-11 | $9.55 | $9.55 | $9.22 | $9.46 | $5.19 | 3,499,800 |
| 2018-07-10 | $9.67 | $9.67 | $9.55 | $9.60 | $5.27 | 1,850,220 |
| 2018-07-09 | $9.65 | $9.68 | $9.51 | $9.60 | $5.27 | 2,975,590 |
| 2018-07-06 | $9.50 | $9.77 | $9.45 | $9.56 | $5.25 | 3,836,440 |
| 2018-07-05 | $9.65 | $9.75 | $9.28 | $9.45 | $5.19 | 3,055,350 |
| 2018-07-04 | $9.65 | $9.77 | $9.62 | $9.70 | $5.32 | 3,523,250 |
| 2018-07-03 | $9.73 | $9.87 | $9.60 | $9.71 | $5.33 | 4,610,870 |
| 2018-07-02 | $9.73 | $9.73 | $9.53 | $9.63 | $5.28 | 2,638,490 |
| 2018-06-29 | $9.35 | $9.71 | $9.35 | $9.66 | $5.30 | 3,114,260 |
| 2018-06-28 | $9.36 | $9.50 | $9.35 | $9.50 | $5.21 | 3,696,240 |
| 2018-06-27 | $9.35 | $9.46 | $9.32 | $9.43 | $5.18 | 3,524,990 |
| 2018-06-26 | $9.40 | $9.59 | $9.30 | $9.42 | $5.17 | 4,786,900 |
| 2018-06-25 | $9.05 | $9.19 | $9.00 | $9.14 | $5.02 | 4,035,470 |
| 2018-06-22 | $8.90 | $9.11 | $8.58 | $9.05 | $4.97 | 7,082,500 |
| 2018-06-21 | $9.35 | $9.35 | $8.80 | $9.04 | $4.96 | 6,342,500 |
| 2018-06-20 | $9.68 | $9.81 | $9.28 | $9.45 | $5.19 | 11,411,050 |
| 2018-06-19 | $9.70 | $10.00 | $9.01 | $9.95 | $5.46 | 8,730,440 |
| 2018-06-18 | $10.01 | $10.01 | $10.01 | $10.01 | $5.49 | 0 |
| 2018-06-15 | $10.01 | $10.04 | $9.36 | $10.01 | $5.49 | 9,057,910 |
| 2018-06-14 | $10.07 | $10.12 | $10.00 | $10.03 | $5.50 | 2,059,400 |
| 2018-06-13 | $10.05 | $10.11 | $9.98 | $10.11 | $5.55 | 2,981,730 |
| 2018-06-12 | $10.10 | $10.25 | $10.00 | $10.04 | $5.51 | 3,019,370 |
| 2018-06-11 | $10.02 | $10.13 | $9.93 | $10.10 | $5.54 | 2,672,960 |
| 2018-06-08 | $10.05 | $10.09 | $9.84 | $10.04 | $5.51 | 3,043,060 |
| 2018-06-07 | $10.06 | $10.12 | $9.95 | $10.03 | $5.50 | 2,904,350 |
| 2018-06-06 | $10.18 | $10.18 | $10.04 | $10.06 | $5.52 | 2,463,870 |
| 2018-06-05 | $10.01 | $10.15 | $9.98 | $10.11 | $5.55 | 4,253,910 |
| 2018-06-04 | $10.19 | $10.19 | $9.95 | $10.02 | $5.50 | 4,764,830 |
| 2018-06-01 | $10.26 | $10.36 | $10.02 | $10.12 | $5.55 | 6,624,500 |
| 2018-05-31 | $10.43 | $10.43 | $10.10 | $10.26 | $5.63 | 4,581,600 |
| 2018-05-30 | $10.50 | $10.59 | $10.04 | $10.34 | $5.67 | 8,279,450 |
| 2018-05-29 | $10.70 | $10.70 | $10.43 | $10.59 | $5.81 | 5,932,730 |
| 2018-05-28 | $10.67 | $10.75 | $10.53 | $10.70 | $5.87 | 3,351,780 |
| 2018-05-25 | $10.87 | $10.87 | $10.60 | $10.75 | $5.90 | 3,791,190 |
| 2018-05-24 | $10.85 | $10.92 | $10.69 | $10.78 | $5.92 | 3,704,650 |
| 2018-05-23 | $11.13 | $11.13 | $10.71 | $10.78 | $5.92 | 5,974,860 |
| 2018-05-22 | $11.07 | $11.15 | $10.90 | $11.10 | $6.08 | 5,070,450 |
| 2018-05-21 | $11.12 | $11.21 | $11.07 | $11.11 | $6.09 | 3,428,510 |
| 2018-05-18 | $11.21 | $11.24 | $11.02 | $11.17 | $6.12 | 3,700,920 |
| 2018-05-17 | $11.11 | $11.25 | $11.05 | $11.14 | $6.10 | 3,694,500 |
| 2018-05-16 | $10.98 | $11.27 | $10.90 | $11.11 | $6.09 | 9,688,770 |
| 2018-05-15 | $10.64 | $11.15 | $10.63 | $10.98 | $6.01 | 9,601,390 |
| 2018-05-14 | $10.78 | $10.94 | $10.58 | $10.80 | $5.92 | 4,429,470 |
| 2018-05-11 | $11.11 | $11.11 | $10.80 | $10.89 | $5.97 | 3,936,280 |
| 2018-05-10 | $11.00 | $11.12 | $10.93 | $11.06 | $6.06 | 5,314,180 |
| 2018-05-09 | $10.90 | $11.11 | $10.72 | $11.03 | $6.04 | 11,911,610 |
| 2018-05-08 | $10.96 | $11.15 | $10.88 | $11.00 | $6.03 | 7,037,200 |
| 2018-05-07 | $11.01 | $11.28 | $10.94 | $10.99 | $6.02 | 7,154,430 |
| 2018-05-04 | $11.47 | $11.54 | $11.00 | $11.10 | $6.08 | 6,477,700 |
| 2018-05-03 | $10.99 | $11.40 | $10.88 | $11.35 | $6.22 | 7,948,530 |
| 2018-05-02 | $10.88 | $11.06 | $10.00 | $11.03 | $6.04 | 9,944,090 |
| 2018-05-01 | $10.86 | $10.86 | $10.86 | $10.86 | $5.95 | 0 |
| 2018-04-30 | $10.86 | $10.86 | $10.86 | $10.86 | $5.95 | 0 |
| 2018-04-27 | $10.79 | $10.93 | $10.79 | $10.86 | $5.95 | 4,175,490 |
| 2018-04-26 | $10.98 | $10.98 | $10.76 | $10.78 | $5.90 | 4,387,850 |
| 2018-04-25 | $10.65 | $10.94 | $10.60 | $10.88 | $5.96 | 6,180,250 |
| 2018-04-24 | $10.63 | $10.87 | $10.60 | $10.69 | $5.86 | 6,651,190 |
| 2018-04-23 | $10.54 | $10.67 | $10.26 | $10.64 | $5.83 | 9,300,530 |
| 2018-04-20 | $10.30 | $10.63 | $10.20 | $10.63 | $5.82 | 12,834,920 |
| 2018-04-19 | $11.36 | $11.38 | $10.22 | $10.55 | $5.78 | 35,555,350 |
| 2018-04-18 | $11.41 | $11.56 | $11.10 | $11.35 | $6.22 | 5,834,480 |
| 2018-04-17 | $11.85 | $11.96 | $11.28 | $11.30 | $6.19 | 7,597,200 |
| 2018-04-16 | $11.76 | $12.07 | $11.70 | $11.78 | $6.45 | 5,236,400 |
| 2018-04-13 | $11.80 | $11.93 | $11.59 | $11.85 | $6.49 | 5,664,170 |
| 2018-04-12 | $11.90 | $11.95 | $11.76 | $11.77 | $6.45 | 3,778,360 |
| 2018-04-11 | $12.11 | $12.11 | $11.87 | $11.90 | $6.52 | 5,148,120 |
| 2018-04-10 | $11.86 | $12.10 | $11.75 | $12.02 | $6.58 | 5,697,900 |
| 2018-04-09 | $12.18 | $12.38 | $11.85 | $11.86 | $6.50 | 7,291,800 |
| 2018-04-06 | $12.23 | $12.23 | $12.23 | $12.23 | $6.70 | 0 |
| 2018-04-05 | $12.23 | $12.23 | $12.23 | $12.23 | $6.70 | 0 |
| 2018-04-04 | $12.59 | $12.63 | $12.22 | $12.23 | $6.70 | 4,661,800 |
| 2018-04-03 | $12.61 | $12.67 | $12.13 | $12.52 | $6.86 | 11,282,970 |
| 2018-04-02 | $12.79 | $12.97 | $12.68 | $12.81 | $7.02 | 11,098,060 |
| 2018-03-30 | $12.45 | $12.78 | $12.31 | $12.66 | $6.93 | 10,844,230 |
| 2018-03-29 | $12.23 | $12.85 | $12.20 | $12.30 | $6.74 | 11,199,850 |
| 2018-03-28 | $12.36 | $12.58 | $12.14 | $12.14 | $6.65 | 8,686,030 |
| 2018-03-27 | $12.00 | $12.72 | $11.98 | $12.50 | $6.85 | 15,651,550 |
| 2018-03-26 | $11.61 | $11.91 | $11.41 | $11.82 | $6.47 | 9,978,160 |
| 2018-03-23 | $12.02 | $12.54 | $11.39 | $11.73 | $6.43 | 12,703,630 |
| 2018-03-22 | $12.69 | $12.92 | $12.57 | $12.64 | $6.92 | 5,432,160 |
| 2018-03-21 | $13.10 | $13.23 | $12.72 | $12.74 | $6.98 | 10,884,400 |
| 2018-03-20 | $12.70 | $13.24 | $12.62 | $13.10 | $7.18 | 10,066,330 |
| 2018-03-19 | $12.81 | $13.06 | $12.50 | $12.75 | $6.98 | 8,548,950 |
| 2018-03-16 | $13.07 | $13.07 | $12.64 | $12.68 | $6.95 | 11,552,520 |
| 2018-03-15 | $12.96 | $13.08 | $12.78 | $13.08 | $7.16 | 13,378,340 |
| 2018-03-14 | $12.90 | $13.25 | $12.80 | $12.98 | $7.11 | 22,363,860 |
| 2018-03-13 | $12.52 | $13.35 | $12.35 | $13.00 | $7.12 | 40,230,290 |
| 2018-03-12 | $11.98 | $12.80 | $11.98 | $12.30 | $6.74 | 25,818,360 |
| 2018-03-09 | $11.63 | $11.84 | $11.53 | $11.69 | $6.40 | 11,942,720 |
| 2018-03-08 | $11.86 | $11.94 | $11.55 | $11.65 | $6.38 | 6,402,690 |
| 2018-03-07 | $11.89 | $12.12 | $11.73 | $11.75 | $6.44 | 6,602,540 |
| 2018-03-06 | $11.82 | $12.17 | $11.77 | $11.77 | $6.45 | 11,951,410 |
| 2018-03-05 | $11.53 | $11.81 | $11.39 | $11.76 | $6.44 | 7,072,640 |
| 2018-03-02 | $11.68 | $11.94 | $11.51 | $11.54 | $6.32 | 8,260,850 |
| 2018-03-01 | $11.43 | $11.82 | $11.35 | $11.68 | $6.40 | 10,982,630 |
| 2018-02-28 | $11.59 | $11.60 | $11.27 | $11.38 | $6.23 | 7,883,960 |
| 2018-02-27 | $11.00 | $11.68 | $11.00 | $11.48 | $6.29 | 13,070,570 |
| 2018-02-26 | $10.87 | $10.97 | $10.78 | $10.94 | $5.99 | 6,435,100 |
| 2018-02-23 | $10.88 | $10.94 | $10.82 | $10.87 | $5.95 | 1,915,050 |
| 2018-02-22 | $10.90 | $10.95 | $10.82 | $10.88 | $5.96 | 2,647,500 |
| 2018-02-21 | $10.78 | $10.78 | $10.78 | $10.78 | $5.90 | 0 |
| 2018-02-20 | $10.78 | $10.78 | $10.78 | $10.78 | $5.90 | 0 |
| 2018-02-19 | $10.78 | $10.78 | $10.78 | $10.78 | $5.90 | 0 |
| 2018-02-16 | $10.78 | $10.78 | $10.78 | $10.78 | $5.90 | 0 |
| 2018-02-15 | $10.78 | $10.78 | $10.78 | $10.78 | $5.90 | 0 |
| 2018-02-14 | $10.79 | $10.88 | $10.71 | $10.78 | $5.90 | 1,494,650 |
| 2018-02-13 | $10.82 | $10.97 | $10.58 | $10.78 | $5.90 | 2,958,800 |
| 2018-02-12 | $10.66 | $10.99 | $10.66 | $10.86 | $5.95 | 3,989,420 |
| 2018-02-09 | $10.73 | $10.79 | $10.43 | $10.64 | $5.83 | 5,042,390 |
| 2018-02-08 | $10.82 | $10.99 | $10.64 | $10.85 | $5.94 | 6,262,160 |
| 2018-02-07 | $10.84 | $11.05 | $10.73 | $10.86 | $5.95 | 5,130,600 |
| 2018-02-06 | $10.45 | $11.00 | $10.35 | $10.86 | $5.95 | 8,138,010 |
| 2018-02-05 | $11.00 | $11.16 | $10.82 | $10.84 | $5.94 | 7,440,100 |
| 2018-02-02 | $10.50 | $10.83 | $9.80 | $10.70 | $5.86 | 11,579,200 |
| 2018-02-01 | $11.01 | $11.09 | $10.60 | $10.62 | $5.82 | 8,744,800 |
| 2018-01-31 | $11.01 | $11.10 | $10.82 | $11.05 | $6.05 | 6,456,950 |
| 2018-01-30 | $11.10 | $11.24 | $10.97 | $11.01 | $6.03 | 6,769,780 |
| 2018-01-29 | $11.45 | $11.55 | $11.06 | $11.21 | $6.14 | 6,969,880 |
| 2018-01-26 | $11.29 | $11.57 | $11.25 | $11.40 | $6.24 | 5,478,840 |
| 2018-01-25 | $11.19 | $11.62 | $11.18 | $11.31 | $6.20 | 8,037,960 |
| 2018-01-24 | $11.06 | $11.28 | $11.05 | $11.19 | $6.13 | 4,769,500 |
| 2018-01-23 | $11.13 | $11.22 | $11.05 | $11.06 | $6.06 | 3,443,700 |
| 2018-01-22 | $11.05 | $11.23 | $11.04 | $11.15 | $6.11 | 3,318,000 |
| 2018-01-19 | $11.21 | $11.28 | $11.04 | $11.12 | $6.09 | 3,701,950 |
| 2018-01-18 | $11.21 | $11.36 | $11.13 | $11.16 | $6.11 | 3,901,290 |
| 2018-01-17 | $11.22 | $11.36 | $10.98 | $11.25 | $6.16 | 7,073,840 |
| 2018-01-16 | $11.30 | $11.40 | $11.15 | $11.22 | $6.15 | 4,167,700 |
| 2018-01-15 | $11.56 | $11.70 | $11.25 | $11.28 | $6.18 | 7,875,820 |
| 2018-01-12 | $12.12 | $12.20 | $11.70 | $11.71 | $6.41 | 8,582,150 |
| 2018-01-11 | $11.40 | $12.38 | $11.29 | $12.12 | $6.64 | 19,384,760 |
| 2018-01-10 | $11.00 | $11.43 | $10.80 | $11.40 | $6.24 | 9,803,590 |
| 2018-01-09 | $11.13 | $11.16 | $11.00 | $11.02 | $6.04 | 3,090,170 |
| 2018-01-08 | $11.15 | $11.15 | $10.93 | $11.12 | $6.09 | 5,111,400 |
| 2018-01-05 | $11.25 | $11.35 | $11.09 | $11.12 | $6.09 | 4,493,370 |
| 2018-01-04 | $11.28 | $11.38 | $11.23 | $11.27 | $6.17 | 2,854,500 |
| 2018-01-03 | $11.25 | $11.36 | $11.25 | $11.28 | $6.18 | 3,441,500 |
| 2018-01-02 | $11.17 | $11.33 | $11.15 | $11.32 | $6.20 | 3,381,160 |
| 2018-01-01 | $11.13 | $11.13 | $11.13 | $11.13 | $6.10 | 0 |
| 2017-12-29 | $11.13 | $11.15 | $11.03 | $11.13 | $6.10 | 3,052,030 |
| 2017-12-28 | $11.05 | $11.16 | $11.05 | $11.06 | $6.06 | 3,617,240 |
| 2017-12-27 | $11.32 | $11.32 | $11.03 | $11.05 | $6.05 | 5,096,100 |
| 2017-12-26 | $11.38 | $11.38 | $11.25 | $11.30 | $6.19 | 2,767,170 |
| 2017-12-25 | $11.46 | $11.53 | $11.00 | $11.29 | $6.18 | 3,598,700 |
| 2017-12-22 | $11.50 | $11.54 | $11.35 | $11.44 | $6.27 | 3,195,200 |
| 2017-12-21 | $11.55 | $11.55 | $11.25 | $11.43 | $6.26 | 4,227,730 |
| 2017-12-20 | $11.47 | $11.74 | $11.44 | $11.56 | $6.33 | 4,360,660 |
| 2017-12-19 | $11.60 | $11.60 | $11.42 | $11.47 | $6.28 | 2,842,900 |
| 2017-12-18 | $11.50 | $11.56 | $11.39 | $11.40 | $6.24 | 3,038,050 |
| 2017-12-15 | $11.74 | $11.74 | $11.42 | $11.48 | $6.29 | 5,636,700 |
| 2017-12-14 | $11.90 | $11.93 | $11.73 | $11.75 | $6.44 | 3,790,300 |
| 2017-12-13 | $11.91 | $11.98 | $11.67 | $11.89 | $6.51 | 4,449,240 |
| 2017-12-12 | $12.20 | $12.23 | $11.89 | $11.90 | $6.52 | 5,746,890 |
| 2017-12-11 | $12.15 | $12.25 | $12.03 | $12.15 | $6.66 | 6,101,840 |
| 2017-12-08 | $12.05 | $12.07 | $11.87 | $11.96 | $6.55 | 4,641,900 |
| 2017-12-07 | $12.02 | $12.18 | $11.80 | $11.95 | $6.55 | 5,484,200 |
| 2017-12-06 | $11.68 | $12.04 | $11.58 | $11.96 | $6.55 | 8,338,900 |
| 2017-12-05 | $12.02 | $12.11 | $11.51 | $11.63 | $6.37 | 8,547,210 |
| 2017-12-04 | $11.93 | $12.45 | $11.92 | $12.00 | $6.57 | 9,023,600 |
| 2017-12-01 | $11.70 | $11.98 | $11.68 | $11.89 | $6.51 | 6,274,760 |
| 2017-11-30 | $11.46 | $12.18 | $11.46 | $11.82 | $6.47 | 13,457,270 |
| 2017-11-29 | $11.53 | $11.66 | $11.32 | $11.44 | $6.27 | 4,509,250 |
| 2017-11-28 | $11.31 | $11.60 | $11.31 | $11.57 | $6.34 | 4,520,800 |
| 2017-11-27 | $11.19 | $11.95 | $11.19 | $11.45 | $6.27 | 8,752,830 |
| 2017-11-24 | $11.22 | $11.26 | $11.09 | $11.13 | $6.10 | 2,887,230 |
| 2017-11-23 | $11.21 | $11.45 | $11.07 | $11.10 | $6.08 | 4,733,630 |
| 2017-11-22 | $11.07 | $11.41 | $11.07 | $11.26 | $6.17 | 5,530,140 |
| 2017-11-21 | $11.39 | $11.47 | $11.00 | $11.06 | $6.06 | 6,215,940 |
| 2017-11-20 | $11.32 | $11.63 | $11.10 | $11.39 | $6.24 | 7,796,430 |
| 2017-11-17 | $12.30 | $12.62 | $11.83 | $11.85 | $6.49 | 16,608,320 |
| 2017-11-16 | $11.63 | $11.63 | $11.63 | $11.63 | $6.37 | 0 |
| 2017-11-15 | $11.63 | $11.63 | $11.63 | $11.63 | $6.37 | 0 |
| 2017-11-14 | $11.63 | $11.63 | $11.63 | $11.63 | $6.37 | 0 |
| 2017-11-13 | $11.63 | $11.63 | $11.63 | $11.63 | $6.37 | 0 |
| 2017-11-10 | $11.63 | $11.63 | $11.63 | $11.63 | $6.37 | 0 |
| 2017-11-09 | $11.54 | $11.77 | $11.51 | $11.63 | $6.37 | 5,297,990 |
| 2017-11-08 | $11.58 | $11.76 | $11.51 | $11.56 | $6.33 | 5,457,660 |
| 2017-11-07 | $11.56 | $11.67 | $11.42 | $11.62 | $6.37 | 4,925,010 |
| 2017-11-06 | $11.16 | $11.79 | $11.16 | $11.56 | $6.33 | 7,012,690 |
| 2017-11-03 | $11.36 | $11.44 | $11.12 | $11.14 | $6.10 | 5,880,880 |
| 2017-11-02 | $11.58 | $11.64 | $11.30 | $11.35 | $6.22 | 5,491,600 |
| 2017-11-01 | $11.40 | $11.76 | $11.39 | $11.58 | $6.34 | 7,416,380 |
| 2017-10-31 | $11.21 | $11.48 | $11.21 | $11.35 | $6.22 | 4,475,600 |
| 2017-10-30 | $12.18 | $12.28 | $11.00 | $11.35 | $6.22 | 11,103,010 |
| 2017-10-27 | $12.31 | $12.40 | $12.14 | $12.17 | $6.67 | 5,008,540 |
| 2017-10-26 | $12.29 | $12.47 | $12.29 | $12.33 | $6.75 | 5,048,090 |
| 2017-10-25 | $12.38 | $12.45 | $12.28 | $12.36 | $6.77 | 4,014,490 |
| 2017-10-24 | $12.37 | $12.62 | $12.28 | $12.38 | $6.78 | 6,602,800 |
| 2017-10-23 | $12.52 | $12.52 | $12.22 | $12.25 | $6.71 | 4,684,700 |
| 2017-10-20 | $12.27 | $12.47 | $12.21 | $12.47 | $6.83 | 3,633,650 |
| 2017-10-19 | $12.26 | $12.40 | $12.01 | $12.27 | $6.72 | 6,155,150 |
| 2017-10-18 | $12.41 | $12.52 | $12.18 | $12.22 | $6.69 | 4,935,650 |
| 2017-10-17 | $12.55 | $12.67 | $12.31 | $12.41 | $6.80 | 6,242,850 |
| 2017-10-16 | $12.84 | $12.94 | $12.60 | $12.61 | $6.91 | 7,139,550 |
| 2017-10-13 | $12.84 | $13.08 | $12.73 | $12.74 | $6.98 | 7,648,060 |
| 2017-10-12 | $12.90 | $13.07 | $12.68 | $12.75 | $6.98 | 7,971,900 |
| 2017-10-11 | $13.06 | $13.38 | $12.92 | $12.94 | $7.09 | 11,543,760 |
| 2017-10-10 | $12.73 | $13.20 | $12.59 | $13.06 | $7.15 | 15,279,640 |
| 2017-10-09 | $12.82 | $12.88 | $12.60 | $12.61 | $6.91 | 7,441,230 |
| 2017-10-06 | $12.64 | $12.64 | $12.64 | $12.64 | $6.92 | 0 |
| 2017-10-05 | $12.64 | $12.64 | $12.64 | $12.64 | $6.92 | 0 |
| 2017-10-04 | $12.64 | $12.64 | $12.64 | $12.64 | $6.92 | 0 |
| 2017-10-03 | $12.64 | $12.64 | $12.64 | $12.64 | $6.92 | 0 |
| 2017-10-02 | $12.64 | $12.64 | $12.64 | $12.64 | $6.92 | 0 |
| 2017-09-29 | $12.72 | $12.89 | $12.53 | $12.64 | $6.92 | 9,334,710 |
| 2017-09-28 | $12.40 | $12.74 | $12.36 | $12.65 | $6.93 | 10,663,780 |
| 2017-09-27 | $12.24 | $12.53 | $12.12 | $12.41 | $6.80 | 8,692,900 |
| 2017-09-26 | $12.36 | $12.58 | $12.10 | $12.18 | $6.67 | 8,829,700 |
| 2017-09-25 | $12.75 | $12.85 | $12.22 | $12.28 | $6.73 | 11,804,240 |
| 2017-09-22 | $13.01 | $13.11 | $12.70 | $12.70 | $6.96 | 16,198,890 |
| 2017-09-21 | $13.20 | $13.47 | $13.10 | $13.28 | $7.27 | 15,497,780 |
| 2017-09-20 | $13.40 | $13.51 | $13.12 | $13.24 | $7.25 | 16,799,180 |
| 2017-09-19 | $13.38 | $13.86 | $13.28 | $13.49 | $7.39 | 24,602,790 |
| 2017-09-18 | $13.80 | $13.98 | $12.80 | $13.57 | $7.43 | 42,843,340 |
| 2017-09-15 | $12.15 | $13.66 | $12.10 | $13.66 | $7.48 | 46,764,730 |
| 2017-09-14 | $12.93 | $13.36 | $12.37 | $12.42 | $6.80 | 26,894,060 |
| 2017-09-13 | $13.64 | $13.64 | $12.63 | $13.08 | $7.16 | 47,755,110 |
| 2017-09-12 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-09-11 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-09-08 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-09-07 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-09-06 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-09-05 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-09-04 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-09-01 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-31 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-30 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-29 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-28 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-25 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-24 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-23 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-22 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-21 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-18 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-17 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-16 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-15 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-14 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-11 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-10 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-09 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-08 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-07 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-04 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-03 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-02 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-08-01 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-31 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-28 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-27 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-26 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-25 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-24 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-21 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-20 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-19 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-18 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-17 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-14 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-13 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-12 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-11 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-10 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-07 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-06 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-05 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-04 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-07-03 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-06-30 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-06-29 | $12.39 | $12.39 | $12.39 | $12.39 | $6.79 | 0 |
| 2017-06-28 | $12.57 | $12.71 | $12.31 | $12.39 | $6.79 | 11,819,900 |
| 2017-06-27 | $12.20 | $12.99 | $12.14 | $12.58 | $6.89 | 23,279,660 |
| 2017-06-26 | $12.05 | $12.21 | $11.90 | $12.08 | $6.62 | 8,325,930 |
| 2017-06-23 | $12.15 | $12.29 | $11.78 | $12.04 | $6.60 | 11,738,210 |
| 2017-06-22 | $12.53 | $12.57 | $12.02 | $12.08 | $6.62 | 13,506,380 |
| 2017-06-21 | $12.70 | $12.80 | $12.22 | $12.49 | $6.84 | 18,723,860 |
| 2017-06-20 | $12.85 | $13.05 | $12.55 | $12.73 | $6.97 | 26,706,730 |
| 2017-06-19 | $12.50 | $13.29 | $12.36 | $13.10 | $7.18 | 39,409,020 |
| 2017-06-16 | $13.29 | $13.29 | $12.39 | $12.43 | $6.81 | 42,567,970 |
| 2017-06-15 | $11.53 | $12.80 | $11.50 | $12.80 | $7.01 | 26,854,380 |
| 2017-06-14 | $11.21 | $11.88 | $11.20 | $11.64 | $6.38 | 27,889,320 |
| 2017-06-13 | $10.96 | $11.46 | $10.91 | $11.29 | $6.18 | 17,774,480 |
| 2017-06-12 | $11.10 | $11.15 | $10.93 | $10.96 | $6.00 | 7,559,050 |
| 2017-06-09 | $11.01 | $11.26 | $11.00 | $11.18 | $6.12 | 9,449,350 |
| 2017-06-08 | $11.08 | $11.21 | $11.01 | $11.03 | $6.04 | 8,717,460 |
| 2017-06-07 | $11.14 | $11.26 | $11.01 | $11.19 | $6.13 | 12,705,510 |
| 2017-06-06 | $10.89 | $11.10 | $10.85 | $11.08 | $6.07 | 7,641,790 |
| 2017-06-05 | $10.85 | $11.07 | $10.85 | $10.95 | $6.00 | 6,595,730 |
| 2017-06-02 | $10.88 | $11.00 | $10.71 | $10.92 | $5.98 | 5,820,140 |
| 2017-06-01 | $11.20 | $11.23 | $10.86 | $10.92 | $5.98 | 8,347,500 |
| 2017-05-31 | $11.04 | $11.44 | $10.96 | $11.25 | $6.16 | 14,197,930 |
| 2017-05-30 | $10.93 | $10.93 | $10.93 | $10.93 | $5.99 | 0 |
| 2017-05-29 | $10.93 | $10.93 | $10.93 | $10.93 | $5.99 | 0 |
| 2017-05-26 | $11.01 | $11.10 | $10.91 | $10.93 | $5.99 | 6,610,690 |
| 2017-05-25 | $10.66 | $11.07 | $10.58 | $11.01 | $6.03 | 10,760,100 |
| 2017-05-24 | $10.96 | $10.99 | $10.71 | $10.84 | $5.94 | 7,020,620 |
| 2017-05-23 | $11.14 | $11.17 | $10.85 | $11.05 | $6.05 | 8,975,870 |
| 2017-05-22 | $11.17 | $11.18 | $10.92 | $10.94 | $5.99 | 6,026,500 |
| 2017-05-19 | $11.16 | $11.23 | $11.06 | $11.20 | $6.13 | 5,647,900 |
| 2017-05-18 | $11.31 | $11.36 | $11.10 | $11.11 | $6.09 | 9,009,860 |
| 2017-05-17 | $11.37 | $11.56 | $11.31 | $11.39 | $6.24 | 10,809,400 |
| 2017-05-16 | $11.31 | $11.39 | $11.04 | $11.38 | $6.23 | 9,579,980 |
| 2017-05-15 | $11.33 | $11.45 | $11.24 | $11.30 | $6.19 | 6,761,000 |
| 2017-05-12 | $11.13 | $11.48 | $11.04 | $11.29 | $6.18 | 11,107,250 |
| 2017-05-11 | $11.18 | $11.30 | $10.97 | $11.16 | $6.10 | 8,525,030 |
| 2017-05-10 | $11.29 | $11.55 | $11.22 | $11.33 | $6.19 | 10,924,460 |
| 2017-05-09 | $10.93 | $11.51 | $10.85 | $11.42 | $6.24 | 10,179,220 |
| 2017-05-08 | $11.10 | $11.25 | $10.97 | $10.98 | $6.00 | 7,644,300 |
| 2017-05-05 | $11.39 | $11.45 | $11.14 | $11.15 | $6.09 | 6,002,550 |
| 2017-05-04 | $11.49 | $11.67 | $11.33 | $11.34 | $6.20 | 7,622,650 |
| 2017-05-03 | $11.63 | $11.83 | $11.55 | $11.58 | $6.33 | 8,129,020 |
| 2017-05-02 | $11.73 | $11.98 | $11.53 | $11.71 | $6.40 | 11,341,650 |
| 2017-05-01 | $11.85 | $11.85 | $11.85 | $11.85 | $6.47 | 0 |
| 2017-04-28 | $11.46 | $12.00 | $11.31 | $11.85 | $6.47 | 14,229,970 |
| 2017-04-27 | $11.39 | $11.54 | $10.88 | $11.45 | $6.26 | 16,153,000 |
| 2017-04-26 | $11.78 | $11.84 | $11.24 | $11.52 | $6.29 | 11,778,690 |
| 2017-04-25 | $11.98 | $11.98 | $11.79 | $11.80 | $6.45 | 6,262,920 |
| 2017-04-24 | $11.96 | $12.08 | $11.70 | $11.78 | $6.44 | 5,791,400 |
| 2017-04-21 | $11.87 | $12.10 | $11.84 | $11.95 | $6.53 | 6,633,690 |
| 2017-04-20 | $12.10 | $12.20 | $11.78 | $11.87 | $6.48 | 8,781,120 |
| 2017-04-19 | $11.98 | $11.98 | $11.77 | $11.81 | $6.45 | 7,990,390 |
| 2017-04-18 | $11.94 | $12.24 | $11.90 | $12.00 | $6.56 | 8,656,140 |
| 2017-04-17 | $11.84 | $12.37 | $11.70 | $11.95 | $6.53 | 9,208,600 |
| 2017-04-14 | $12.38 | $12.44 | $11.98 | $12.02 | $6.57 | 9,610,370 |
| 2017-04-13 | $12.49 | $12.88 | $12.31 | $12.38 | $6.76 | 12,210,520 |
| 2017-04-12 | $12.23 | $13.24 | $11.92 | $12.62 | $6.89 | 21,959,740 |
| 2017-04-11 | $12.30 | $12.31 | $11.72 | $12.28 | $6.71 | 19,031,130 |
| 2017-04-10 | $12.76 | $12.82 | $12.30 | $12.37 | $6.76 | 12,272,470 |
| 2017-04-07 | $12.89 | $12.89 | $12.59 | $12.64 | $6.91 | 11,274,450 |
| 2017-04-06 | $13.16 | $13.16 | $12.79 | $12.83 | $7.01 | 14,126,970 |
| 2017-04-05 | $13.00 | $13.25 | $12.76 | $13.14 | $7.18 | 14,956,490 |
| 2017-04-04 | $13.11 | $13.11 | $13.11 | $13.11 | $7.16 | 0 |
| 2017-04-03 | $13.11 | $13.11 | $13.11 | $13.11 | $7.16 | 0 |
| 2017-03-31 | $12.50 | $13.47 | $12.50 | $13.11 | $7.16 | 25,360,670 |
| 2017-03-30 | $13.18 | $13.26 | $12.38 | $12.39 | $6.77 | 20,664,200 |
| 2017-03-29 | $13.82 | $13.89 | $13.16 | $13.28 | $7.26 | 16,997,410 |
| 2017-03-28 | $13.82 | $13.94 | $13.75 | $13.79 | $7.53 | 7,847,400 |
| 2017-03-27 | $13.94 | $13.98 | $13.74 | $13.87 | $7.58 | 9,853,090 |
| 2017-03-24 | $13.89 | $13.96 | $13.71 | $13.85 | $7.57 | 10,642,840 |
| 2017-03-23 | $13.98 | $14.09 | $13.71 | $13.84 | $7.56 | 14,697,250 |
| 2017-03-22 | $14.18 | $14.21 | $13.89 | $13.91 | $7.60 | 16,309,400 |
| 2017-03-21 | $14.29 | $14.54 | $14.21 | $14.31 | $7.82 | 16,679,850 |
| 2017-03-20 | $14.12 | $14.90 | $14.12 | $14.52 | $7.93 | 35,940,020 |
| 2017-03-17 | $14.05 | $14.16 | $13.80 | $13.84 | $7.56 | 15,134,450 |
| 2017-03-16 | $13.73 | $14.09 | $13.72 | $13.98 | $7.64 | 12,486,610 |
| 2017-03-15 | $14.08 | $14.09 | $13.80 | $13.82 | $7.55 | 12,192,850 |
| 2017-03-14 | $14.01 | $14.27 | $14.01 | $14.08 | $7.69 | 13,276,280 |
| 2017-03-13 | $14.14 | $14.16 | $13.75 | $13.94 | $7.62 | 17,347,200 |
| 2017-03-10 | $14.26 | $14.37 | $14.16 | $14.17 | $7.74 | 12,328,070 |
| 2017-03-09 | $14.43 | $14.56 | $14.25 | $14.26 | $7.79 | 17,480,960 |
| 2017-03-08 | $14.81 | $14.93 | $14.52 | $14.55 | $7.95 | 17,451,690 |
| 2017-03-07 | $14.75 | $15.06 | $14.66 | $14.85 | $8.11 | 20,503,750 |
| 2017-03-06 | $14.66 | $14.83 | $14.47 | $14.78 | $8.07 | 16,494,500 |
| 2017-03-03 | $14.58 | $15.17 | $14.51 | $14.76 | $8.06 | 23,528,800 |
| 2017-03-02 | $14.61 | $14.86 | $14.32 | $14.69 | $8.03 | 23,965,320 |
| 2017-03-01 | $14.57 | $14.69 | $14.42 | $14.58 | $7.97 | 14,366,540 |
| 2017-02-28 | $14.70 | $14.73 | $14.39 | $14.56 | $7.95 | 17,649,090 |
| 2017-02-27 | $15.00 | $15.04 | $14.52 | $14.64 | $8.00 | 29,148,840 |
| 2017-02-24 | $14.30 | $15.50 | $14.16 | $15.16 | $8.28 | 52,486,090 |
| 2017-02-23 | $14.60 | $14.65 | $14.22 | $14.30 | $7.81 | 20,798,900 |
| 2017-02-22 | $14.88 | $15.04 | $14.49 | $14.63 | $7.99 | 21,906,150 |
| 2017-02-21 | $14.86 | $15.15 | $14.64 | $14.89 | $8.13 | 26,848,090 |
| 2017-02-20 | $14.58 | $14.86 | $14.24 | $14.78 | $8.07 | 25,824,980 |
| 2017-02-17 | $15.15 | $15.33 | $14.38 | $14.56 | $7.95 | 30,959,180 |
| 2017-02-16 | $15.15 | $15.38 | $15.02 | $15.12 | $8.26 | 20,536,130 |
| 2017-02-15 | $15.33 | $15.68 | $15.05 | $15.31 | $8.36 | 31,306,570 |
| 2017-02-14 | $15.60 | $15.84 | $14.93 | $15.19 | $8.30 | 36,784,670 |
| 2017-02-13 | $15.66 | $15.88 | $15.41 | $15.55 | $8.50 | 27,628,700 |
| 2017-02-10 | $16.73 | $16.85 | $15.26 | $15.50 | $8.47 | 53,546,870 |
| 2017-02-09 | $16.76 | $17.00 | $16.55 | $16.85 | $9.21 | 29,735,960 |
| 2017-02-08 | $17.27 | $17.50 | $16.51 | $16.91 | $9.24 | 47,953,390 |
| 2017-02-07 | $17.62 | $18.08 | $17.08 | $17.53 | $9.58 | 55,565,010 |
| 2017-02-06 | $17.80 | $17.96 | $17.15 | $17.64 | $9.64 | 64,460,580 |
| 2017-02-03 | $17.39 | $18.74 | $17.00 | $18.48 | $10.10 | 79,390,770 |
| 2017-02-02 | $17.04 | $17.04 | $17.04 | $17.04 | $9.31 | 0 |
| 2017-02-01 | $17.04 | $17.04 | $17.04 | $17.04 | $9.31 | 0 |
| 2017-01-31 | $17.04 | $17.04 | $17.04 | $17.04 | $9.31 | 0 |
| 2017-01-30 | $17.04 | $17.04 | $17.04 | $17.04 | $9.31 | 0 |
| 2017-01-27 | $17.04 | $17.04 | $17.04 | $17.04 | $9.31 | 0 |
| 2017-01-26 | $14.51 | $17.04 | $14.51 | $17.04 | $9.31 | 62,225,210 |
| 2017-01-25 | $15.49 | $16.49 | $15.49 | $15.49 | $8.46 | 39,216,170 |
| 2017-01-24 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-23 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-20 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-19 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-18 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-17 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-16 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-13 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-12 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-11 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-10 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-09 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-06 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-05 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-04 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-03 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2017-01-02 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-30 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-29 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-28 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-27 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-26 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-23 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-22 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-21 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-20 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-19 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-16 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-15 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-14 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-13 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-12 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-09 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-08 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-07 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-06 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-05 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-02 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-12-01 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-30 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-29 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-28 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-25 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-24 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-23 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-22 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-21 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-18 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-17 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-16 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-15 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-14 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-11 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-10 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-09 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-08 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-07 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-04 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-03 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-02 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-11-01 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-10-31 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-10-28 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-10-27 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-10-26 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-10-25 | $17.21 | $17.21 | $17.21 | $17.21 | $9.40 | 0 |
| 2016-10-24 | $16.87 | $17.65 | $16.52 | $17.21 | $9.40 | 58,001,500 |
| 2016-10-21 | $17.25 | $17.51 | $16.61 | $16.86 | $9.21 | 69,240,610 |
| 2016-10-20 | $16.47 | $18.19 | $16.20 | $17.82 | $9.74 | 97,256,060 |
| 2016-10-19 | $16.24 | $17.31 | $16.05 | $16.54 | $9.04 | 72,178,050 |
| 2016-10-18 | $15.40 | $16.30 | $15.28 | $16.24 | $8.87 | 56,318,380 |
| 2016-10-17 | $15.36 | $15.75 | $15.03 | $15.55 | $8.50 | 45,280,710 |
| 2016-10-14 | $14.75 | $15.49 | $14.70 | $15.30 | $8.36 | 49,134,900 |
| 2016-10-13 | $14.91 | $15.13 | $14.71 | $14.81 | $8.09 | 24,503,850 |
| 2016-10-12 | $14.40 | $15.49 | $14.39 | $15.13 | $8.27 | 42,425,960 |
| 2016-10-11 | $14.70 | $14.70 | $14.35 | $14.60 | $7.98 | 23,452,750 |
| 2016-10-10 | $14.49 | $14.80 | $14.17 | $14.71 | $8.04 | 23,475,410 |
| 2016-10-07 | $14.36 | $14.36 | $14.36 | $14.36 | $7.85 | 0 |
| 2016-10-06 | $14.36 | $14.36 | $14.36 | $14.36 | $7.85 | 0 |
| 2016-10-05 | $14.36 | $14.36 | $14.36 | $14.36 | $7.85 | 0 |
| 2016-10-04 | $14.36 | $14.36 | $14.36 | $14.36 | $7.85 | 0 |
| 2016-10-03 | $14.36 | $14.36 | $14.36 | $14.36 | $7.85 | 0 |
| 2016-09-30 | $14.30 | $14.55 | $14.20 | $14.36 | $7.85 | 16,531,240 |
| 2016-09-29 | $14.39 | $14.85 | $14.30 | $14.37 | $7.85 | 22,679,610 |
| 2016-09-28 | $14.97 | $15.00 | $14.45 | $14.51 | $7.93 | 31,367,320 |
| 2016-09-27 | $14.48 | $15.57 | $14.40 | $15.25 | $8.33 | 51,865,650 |
| 2016-09-26 | $14.20 | $14.52 | $14.00 | $14.31 | $7.82 | 31,407,950 |
| 2016-09-23 | $14.70 | $14.76 | $14.15 | $14.28 | $7.80 | 36,597,090 |
| 2016-09-22 | $15.16 | $15.50 | $14.90 | $14.93 | $8.16 | 37,418,000 |
| 2016-09-21 | $15.02 | $15.57 | $14.89 | $15.11 | $8.25 | 38,447,030 |
| 2016-09-20 | $16.00 | $16.00 | $15.13 | $15.34 | $8.38 | 53,396,370 |
| 2016-09-19 | $15.95 | $16.35 | $15.48 | $16.02 | $8.75 | 66,544,300 |
| 2016-09-16 | $16.29 | $16.29 | $16.29 | $16.29 | $8.90 | 0 |
| 2016-09-15 | $16.29 | $16.29 | $16.29 | $16.29 | $8.90 | 0 |
| 2016-09-14 | $16.10 | $17.50 | $15.88 | $16.29 | $8.90 | 112,233,780 |
| 2016-09-13 | $14.65 | $16.01 | $14.60 | $16.01 | $8.75 | 81,125,760 |
| 2016-09-12 | $13.80 | $15.19 | $13.71 | $14.55 | $7.95 | 72,462,980 |
| 2016-09-09 | $14.72 | $14.84 | $14.12 | $14.15 | $7.73 | 37,633,730 |
| 2016-09-08 | $14.47 | $14.89 | $14.18 | $14.81 | $8.09 | 51,279,790 |
| 2016-09-07 | $15.70 | $15.88 | $14.44 | $14.62 | $7.99 | 70,054,890 |
| 2016-09-06 | $15.31 | $15.95 | $14.92 | $15.65 | $8.55 | 67,366,890 |
| 2016-09-05 | $46.68 | $48.30 | $45.61 | $47.00 | $8.56 | 23,170,370 |
| 2016-09-02 | $46.30 | $48.20 | $46.30 | $46.77 | $8.52 | 21,212,600 |
| 2016-09-01 | $47.70 | $48.36 | $46.33 | $46.52 | $8.47 | 20,953,750 |
| 2016-08-31 | $48.36 | $49.43 | $44.82 | $48.20 | $8.78 | 26,408,480 |
| 2016-08-30 | $50.57 | $50.90 | $47.60 | $48.55 | $8.84 | 23,364,730 |
| 2016-08-29 | $51.50 | $53.55 | $48.60 | $50.40 | $9.18 | 25,445,240 |
| 2016-08-26 | $57.89 | $58.33 | $51.58 | $51.83 | $9.44 | 34,134,350 |
| 2016-08-25 | $51.18 | $57.31 | $51.18 | $57.31 | $10.44 | 29,879,430 |
| 2016-08-24 | $48.90 | $53.70 | $48.69 | $52.10 | $9.49 | 30,345,130 |
| 2016-08-23 | $47.95 | $49.88 | $47.08 | $49.00 | $8.92 | 25,673,770 |
| 2016-08-22 | $50.00 | $51.94 | $47.01 | $48.43 | $8.82 | 32,011,470 |
| 2016-08-19 | $47.88 | $52.93 | $47.61 | $50.29 | $9.16 | 37,330,410 |
| 2016-08-18 | $43.50 | $48.60 | $43.20 | $48.60 | $8.85 | 42,766,680 |
| 2016-08-17 | $40.78 | $45.96 | $40.62 | $44.18 | $8.05 | 39,566,850 |
| 2016-08-16 | $40.88 | $42.96 | $39.35 | $41.78 | $7.61 | 40,338,040 |
| 2016-08-15 | $35.47 | $39.05 | $35.30 | $39.05 | $7.11 | 21,692,260 |
| 2016-08-12 | $34.47 | $35.80 | $33.62 | $35.50 | $6.46 | 16,735,160 |
| 2016-08-11 | $36.60 | $37.80 | $35.22 | $35.22 | $6.41 | 22,043,340 |
| 2016-08-10 | $35.18 | $36.40 | $34.80 | $35.10 | $6.39 | 17,171,630 |
| 2016-08-09 | $34.30 | $37.00 | $33.70 | $35.79 | $6.52 | 23,808,270 |
| 2016-08-08 | $34.04 | $34.55 | $33.00 | $34.30 | $6.25 | 15,651,460 |
| 2016-08-05 | $35.00 | $35.80 | $33.82 | $34.77 | $6.33 | 25,246,060 |
| 2016-08-04 | $29.99 | $32.92 | $29.75 | $32.92 | $5.99 | 6,987,720 |
| 2016-08-03 | $29.11 | $30.80 | $29.03 | $29.93 | $5.45 | 6,330,690 |
| 2016-08-02 | $29.15 | $29.58 | $28.88 | $29.17 | $5.31 | 3,356,470 |
| 2016-08-01 | $28.50 | $29.35 | $27.50 | $29.15 | $5.31 | 5,362,570 |
| 2016-07-29 | $29.29 | $29.50 | $28.61 | $28.72 | $5.23 | 3,476,060 |
| 2016-07-28 | $30.00 | $30.02 | $28.50 | $29.29 | $5.33 | 6,692,460 |
| 2016-07-27 | $33.22 | $33.85 | $30.02 | $30.02 | $5.47 | 10,909,890 |
| 2016-07-26 | $33.95 | $33.95 | $33.10 | $33.36 | $6.07 | 6,259,230 |
| 2016-07-25 | $32.70 | $34.14 | $32.21 | $33.94 | $6.18 | 8,668,910 |
| 2016-07-22 | $34.82 | $35.37 | $32.81 | $32.91 | $5.99 | 11,697,580 |
| 2016-07-21 | $35.66 | $36.00 | $34.75 | $35.08 | $6.39 | 11,459,080 |
| 2016-07-20 | $34.50 | $36.50 | $34.10 | $35.98 | $6.55 | 16,483,180 |
| 2016-07-19 | $34.20 | $35.00 | $33.51 | $34.49 | $6.28 | 8,961,400 |
| 2016-07-18 | $33.40 | $35.30 | $33.40 | $34.46 | $6.28 | 13,788,820 |
| 2016-07-15 | $32.98 | $34.18 | $32.08 | $33.80 | $6.16 | 9,320,510 |
| 2016-07-14 | $32.80 | $34.80 | $32.75 | $33.33 | $6.07 | 11,414,750 |
| 2016-07-13 | $32.30 | $33.96 | $31.44 | $33.19 | $6.04 | 12,328,090 |
| 2016-07-12 | $32.14 | $32.99 | $30.80 | $32.15 | $5.85 | 11,502,810 |
| 2016-07-11 | $36.00 | $36.00 | $32.51 | $32.65 | $5.95 | 20,314,130 |
| 2016-07-08 | $30.70 | $33.84 | $30.55 | $33.84 | $6.16 | 15,835,510 |
| 2016-07-07 | $29.69 | $31.15 | $29.40 | $30.76 | $5.60 | 11,584,870 |
| 2016-07-06 | $29.60 | $29.97 | $29.40 | $29.57 | $5.38 | 4,424,110 |
| 2016-07-05 | $30.08 | $30.45 | $29.51 | $29.94 | $5.45 | 6,165,590 |
| 2016-07-04 | $29.01 | $30.10 | $29.00 | $29.88 | $5.44 | 5,436,230 |
| 2016-07-01 | $29.51 | $30.41 | $29.50 | $29.62 | $5.39 | 4,773,960 |
| 2016-06-30 | $30.14 | $30.27 | $29.23 | $29.51 | $5.37 | 5,382,960 |
| 2016-06-29 | $29.55 | $30.49 | $29.55 | $30.16 | $5.49 | 8,955,060 |
| 2016-06-28 | $28.90 | $30.30 | $28.55 | $29.57 | $5.38 | 8,104,990 |
| 2016-06-27 | $27.75 | $29.08 | $27.75 | $29.00 | $5.28 | 6,177,050 |
| 2016-06-24 | $29.15 | $29.90 | $27.20 | $28.41 | $5.17 | 9,237,170 |
| 2016-06-23 | $29.70 | $31.00 | $29.38 | $29.42 | $5.36 | 9,219,260 |
| 2016-06-22 | $29.50 | $30.08 | $29.13 | $29.90 | $5.44 | 9,465,140 |
| 2016-06-21 | $27.98 | $30.40 | $27.89 | $30.10 | $5.48 | 14,630,350 |
| 2016-06-20 | $28.09 | $28.19 | $27.11 | $27.69 | $5.04 | 3,836,660 |
| 2016-06-17 | $27.53 | $28.29 | $27.35 | $27.92 | $5.08 | 5,115,520 |
| 2016-06-16 | $27.81 | $28.28 | $27.30 | $27.40 | $4.99 | 4,505,160 |
| 2016-06-15 | $26.62 | $28.19 | $26.52 | $27.92 | $5.08 | 5,509,830 |
| 2016-06-14 | $26.51 | $27.50 | $26.26 | $26.91 | $4.90 | 3,876,080 |
| 2016-06-13 | $29.00 | $29.10 | $26.88 | $26.88 | $4.89 | 8,903,960 |
| 2016-06-10 | $29.84 | $29.84 | $29.84 | $29.84 | $5.43 | 0 |
| 2016-06-09 | $29.84 | $29.84 | $29.84 | $29.84 | $5.43 | 0 |
| 2016-06-08 | $29.76 | $30.55 | $29.60 | $29.84 | $5.43 | 7,815,360 |
| 2016-06-07 | $29.89 | $30.08 | $29.00 | $29.46 | $5.36 | 7,115,820 |
| 2016-06-06 | $30.02 | $30.81 | $29.61 | $29.89 | $5.44 | 8,191,790 |
| 2016-06-03 | $29.40 | $31.90 | $29.40 | $30.15 | $5.49 | 13,767,650 |
| 2016-06-02 | $28.67 | $29.68 | $28.51 | $29.37 | $5.35 | 9,592,100 |
| 2016-06-01 | $28.92 | $30.20 | $28.55 | $29.12 | $5.30 | 11,536,170 |
| 2016-05-31 | $27.79 | $29.17 | $27.50 | $28.92 | $5.27 | 12,518,190 |
| 2016-05-30 | $26.52 | $28.20 | $26.18 | $27.80 | $5.06 | 8,310,830 |
| 2016-05-27 | $27.10 | $27.47 | $26.90 | $27.06 | $4.93 | 4,635,670 |
| 2016-05-26 | $27.27 | $27.49 | $26.15 | $27.33 | $4.98 | 6,238,560 |
| 2016-05-25 | $27.88 | $28.29 | $26.85 | $27.27 | $4.97 | 5,755,050 |
| 2016-05-24 | $28.60 | $28.60 | $27.32 | $27.55 | $5.02 | 6,602,210 |
| 2016-05-23 | $27.91 | $29.20 | $27.90 | $28.77 | $5.22 | 8,524,940 |
| 2016-05-20 | $27.00 | $28.15 | $26.50 | $27.82 | $5.05 | 7,272,790 |
| 2016-05-19 | $27.31 | $29.50 | $27.29 | $27.74 | $5.04 | 8,449,490 |
| 2016-05-18 | $29.75 | $29.80 | $26.82 | $27.75 | $5.04 | 9,747,610 |
| 2016-05-17 | $30.00 | $31.72 | $29.70 | $29.80 | $5.41 | 13,491,120 |
| 2016-05-16 | $26.98 | $29.68 | $26.95 | $29.68 | $5.39 | 8,054,710 |
| 2016-05-13 | $26.79 | $28.00 | $26.60 | $26.98 | $4.90 | 6,363,540 |
| 2016-05-12 | $27.00 | $27.45 | $26.00 | $27.10 | $4.92 | 7,534,740 |
| 2016-05-11 | $30.01 | $30.40 | $27.56 | $28.01 | $5.09 | 8,202,640 |
| 2016-05-10 | $29.20 | $30.70 | $29.20 | $29.93 | $5.43 | 5,973,200 |
| 2016-05-09 | $32.20 | $32.30 | $29.70 | $29.81 | $5.41 | 8,674,120 |
| 2016-05-06 | $35.61 | $35.80 | $32.94 | $33.00 | $5.99 | 13,239,360 |
| 2016-05-05 | $35.45 | $36.56 | $35.44 | $35.75 | $6.49 | 9,367,230 |
| 2016-05-04 | $34.03 | $36.50 | $33.80 | $36.00 | $6.54 | 14,173,610 |
| 2016-05-03 | $33.75 | $34.87 | $33.02 | $34.37 | $6.24 | 8,647,950 |
| 2016-05-02 | $33.35 | $33.35 | $33.35 | $33.35 | $6.06 | 0 |
| 2016-04-29 | $33.76 | $34.87 | $33.20 | $33.35 | $6.06 | 8,339,470 |
| 2016-04-28 | $33.50 | $35.40 | $31.89 | $34.70 | $6.30 | 14,915,140 |
| 2016-04-27 | $35.55 | $35.80 | $33.52 | $33.70 | $6.12 | 10,274,600 |
| 2016-04-26 | $35.00 | $36.10 | $34.00 | $34.99 | $6.35 | 10,023,950 |
| 2016-04-25 | $34.71 | $36.46 | $34.71 | $35.53 | $6.45 | 8,344,970 |
| 2016-04-22 | $34.99 | $36.24 | $34.00 | $35.45 | $6.44 | 13,428,870 |
| 2016-04-21 | $40.00 | $40.20 | $36.68 | $36.68 | $6.66 | 20,174,320 |
| 2016-04-20 | $39.99 | $41.99 | $38.00 | $40.76 | $7.40 | 29,830,710 |
| 2016-04-19 | $35.85 | $39.15 | $35.80 | $39.15 | $7.11 | 20,224,530 |
| 2016-04-18 | $36.15 | $36.49 | $35.00 | $35.59 | $6.46 | 8,521,950 |
| 2016-04-15 | $36.85 | $37.70 | $36.30 | $36.67 | $6.66 | 9,096,170 |
| 2016-04-14 | $37.40 | $37.79 | $35.90 | $37.00 | $6.72 | 12,456,420 |
| 2016-04-13 | $36.98 | $38.19 | $36.58 | $37.40 | $6.79 | 12,636,390 |
| 2016-04-12 | $37.30 | $41.18 | $36.02 | $37.43 | $6.80 | 18,061,340 |
| 2016-04-11 | $38.67 | $38.67 | $38.67 | $38.67 | $7.02 | 0 |
| 2016-04-08 | $38.67 | $38.67 | $38.67 | $38.67 | $7.02 | 0 |
| 2016-04-07 | $38.67 | $38.67 | $38.67 | $38.67 | $7.02 | 0 |
| 2016-04-06 | $38.67 | $38.67 | $38.67 | $38.67 | $7.02 | 0 |
| 2016-04-05 | $38.67 | $38.67 | $38.67 | $38.67 | $7.02 | 0 |
| 2016-04-04 | $38.67 | $38.67 | $38.67 | $38.67 | $7.02 | 0 |
| 2016-04-01 | $38.67 | $38.67 | $38.67 | $38.67 | $7.02 | 0 |
| 2016-03-31 | $38.80 | $42.50 | $38.51 | $38.67 | $7.02 | 20,615,950 |
| 2016-03-30 | $37.70 | $39.31 | $37.01 | $39.06 | $7.09 | 18,592,990 |
| 2016-03-29 | $36.01 | $39.50 | $36.01 | $37.87 | $6.88 | 21,401,940 |
| 2016-03-28 | $35.90 | $36.95 | $35.40 | $36.30 | $6.59 | 12,096,880 |
| 2016-03-25 | $37.01 | $38.94 | $35.61 | $35.72 | $6.49 | 20,732,570 |
| 2016-03-24 | $37.00 | $41.00 | $36.10 | $38.02 | $6.90 | 27,260,630 |
| 2016-03-23 | $39.50 | $40.18 | $36.84 | $37.80 | $6.86 | 29,546,420 |
| 2016-03-22 | $35.30 | $38.36 | $34.22 | $38.36 | $6.97 | 21,208,320 |
| 2016-03-21 | $31.80 | $34.87 | $31.12 | $34.87 | $6.33 | 24,853,610 |
| 2016-03-18 | $31.35 | $33.40 | $31.35 | $31.70 | $5.76 | 26,554,580 |
| 2016-03-17 | $30.00 | $33.43 | $29.67 | $31.95 | $5.80 | 30,184,050 |
| 2016-03-16 | $28.40 | $30.81 | $28.08 | $30.81 | $5.59 | 29,423,640 |
| 2016-03-15 | $27.00 | $29.70 | $26.75 | $28.01 | $5.09 | 14,107,420 |
| 2016-03-14 | $27.00 | $28.16 | $26.60 | $27.04 | $4.91 | 12,012,860 |
| 2016-03-11 | $27.66 | $27.87 | $26.05 | $26.30 | $4.78 | 10,932,970 |
| 2016-03-10 | $27.90 | $29.22 | $27.23 | $28.15 | $5.11 | 12,325,950 |
| 2016-03-09 | $29.13 | $29.70 | $27.60 | $27.88 | $5.06 | 14,759,300 |
| 2016-03-08 | $27.51 | $30.50 | $25.67 | $30.17 | $5.48 | 21,575,230 |
| 2016-03-07 | $28.50 | $29.76 | $27.57 | $27.73 | $5.04 | 14,553,980 |
| 2016-03-04 | $31.00 | $31.52 | $28.67 | $28.67 | $5.21 | 27,130,160 |
| 2016-03-03 | $29.11 | $31.85 | $29.11 | $31.85 | $5.78 | 29,917,400 |
| 2016-03-02 | $26.30 | $29.50 | $25.99 | $28.95 | $5.26 | 21,557,770 |
| 2016-03-01 | $27.45 | $29.79 | $26.96 | $27.60 | $5.01 | 20,348,130 |
| 2016-02-29 | $26.96 | $28.96 | $24.80 | $28.70 | $5.21 | 22,074,080 |
| 2016-02-26 | $29.50 | $30.88 | $27.50 | $27.54 | $5.00 | 22,951,670 |
| 2016-02-25 | $30.70 | $32.70 | $28.65 | $28.65 | $5.20 | 27,576,080 |
| 2016-02-24 | $32.10 | $34.51 | $31.01 | $31.83 | $5.78 | 31,417,000 |
| 2016-02-23 | $30.88 | $31.37 | $29.12 | $31.37 | $5.70 | 15,900,500 |
| 2016-02-22 | $25.44 | $28.52 | $25.44 | $28.52 | $5.18 | 10,376,590 |
| 2016-02-19 | $24.69 | $27.00 | $24.28 | $25.93 | $4.71 | 22,883,280 |
| 2016-02-18 | $22.00 | $24.64 | $21.89 | $24.64 | $4.47 | 22,810,690 |
| 2016-02-17 | $21.22 | $22.76 | $20.94 | $22.40 | $4.07 | 17,444,780 |
| 2016-02-16 | $19.20 | $20.69 | $19.20 | $20.69 | $3.76 | 7,231,240 |
| 2016-02-15 | $18.82 | $19.49 | $18.00 | $18.81 | $3.42 | 7,814,040 |
| 2016-02-12 | $19.75 | $19.75 | $19.75 | $19.75 | $3.59 | 0 |
| 2016-02-11 | $19.75 | $19.75 | $19.75 | $19.75 | $3.59 | 0 |
| 2016-02-10 | $19.75 | $19.75 | $19.75 | $19.75 | $3.59 | 0 |
| 2016-02-09 | $19.75 | $19.75 | $19.75 | $19.75 | $3.59 | 0 |
| 2016-02-08 | $19.75 | $19.75 | $19.75 | $19.75 | $3.59 | 0 |
| 2016-02-05 | $21.00 | $21.88 | $19.65 | $19.75 | $3.59 | 10,553,880 |
| 2016-02-04 | $19.48 | $21.17 | $19.24 | $20.65 | $3.75 | 10,914,000 |
| 2016-02-03 | $19.06 | $19.95 | $18.70 | $19.52 | $3.54 | 9,405,250 |
| 2016-02-02 | $19.00 | $20.67 | $18.51 | $19.98 | $3.63 | 13,074,810 |
| 2016-02-01 | $18.35 | $19.79 | $18.15 | $19.15 | $3.48 | 14,818,580 |
| 2016-01-29 | $16.80 | $18.15 | $16.55 | $18.15 | $3.30 | 6,928,600 |
| 2016-01-28 | $18.00 | $18.20 | $16.46 | $16.50 | $3.00 | 8,179,770 |
| 2016-01-27 | $19.13 | $19.55 | $17.66 | $18.29 | $3.32 | 10,928,180 |
| 2016-01-26 | $21.49 | $21.49 | $19.62 | $19.62 | $3.56 | 10,506,110 |
| 2016-01-25 | $22.70 | $22.96 | $21.43 | $21.80 | $3.96 | 12,128,080 |
| 2016-01-22 | $21.60 | $23.50 | $21.32 | $22.59 | $4.10 | 17,562,040 |
| 2016-01-21 | $25.60 | $27.20 | $22.46 | $22.46 | $4.08 | 28,360,840 |
| 2016-01-20 | $22.39 | $24.96 | $22.10 | $24.96 | $4.53 | 9,205,610 |
| 2016-01-19 | $22.00 | $22.75 | $20.90 | $22.69 | $4.12 | 17,102,440 |
| 2016-01-18 | $21.04 | $23.30 | $21.00 | $22.29 | $4.05 | 17,309,850 |
| 2016-01-15 | $21.16 | $23.25 | $20.03 | $22.03 | $4.00 | 21,150,410 |
| 2016-01-14 | $20.20 | $21.85 | $20.05 | $21.62 | $3.93 | 18,286,910 |
| 2016-01-13 | $24.60 | $24.60 | $22.28 | $22.28 | $4.05 | 17,270,100 |
| 2016-01-12 | $24.76 | $24.76 | $24.76 | $24.76 | $4.50 | 408,650 |
| 2016-01-11 | $22.51 | $22.51 | $22.51 | $22.51 | $4.09 | 99,430 |
| 2016-01-08 | $20.46 | $20.46 | $20.46 | $20.46 | $3.72 | 196,210 |
| 2016-01-07 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2016-01-06 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2016-01-05 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2016-01-04 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2016-01-01 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-31 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-30 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-29 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-28 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-25 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-24 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-23 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-22 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-21 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-18 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-17 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-16 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-15 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-14 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-11 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-10 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-09 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-08 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-07 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-04 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-03 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-02 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-12-01 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-30 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-27 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-26 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-25 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-24 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-23 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-20 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-19 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-18 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-17 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-16 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-13 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-12 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-11 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-10 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-09 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-06 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-05 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-04 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-03 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-11-02 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-30 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-29 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-28 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-27 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-26 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-23 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-22 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-21 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-20 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-19 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-16 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-15 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-14 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-13 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-12 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-09 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-08 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-07 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-06 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-05 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-02 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-30 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-29 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-28 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-25 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-24 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-23 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-22 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-18 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-17 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-16 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-15 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-14 | $18.60 | $18.60 | $18.60 | $18.60 | $3.38 | 0 |
| 2015-09-11 | $16.40 | $18.60 | $16.31 | $18.60 | $3.38 | 19,440,110 |
| 2015-09-10 | $17.12 | $18.49 | $16.71 | $16.91 | $3.07 | 15,999,080 |
| 2015-09-09 | $16.81 | $16.81 | $16.45 | $16.81 | $3.05 | 5,050,480 |
| 2015-09-08 | $13.41 | $15.28 | $13.41 | $15.28 | $2.77 | 4,876,280 |
| 2015-09-07 | $14.06 | $14.49 | $13.15 | $13.89 | $2.52 | 4,363,040 |
| 2015-09-04 | $33.52 | $33.52 | $33.52 | $33.52 | $2.43 | 0 |
| 2015-09-03 | $33.52 | $33.52 | $33.52 | $33.52 | $2.43 | 0 |
| 2015-09-02 | $32.68 | $37.50 | $32.68 | $33.52 | $2.43 | 1,780,780 |
| 2015-09-01 | $38.00 | $38.60 | $35.64 | $35.64 | $2.59 | 2,565,190 |
| 2015-08-31 | $39.98 | $42.88 | $39.52 | $39.60 | $2.88 | 3,513,140 |
| 2015-08-28 | $40.58 | $40.99 | $38.10 | $40.60 | $2.95 | 4,305,290 |
| 2015-08-27 | $35.91 | $38.57 | $35.11 | $38.57 | $2.80 | 4,118,030 |
| 2015-08-26 | $34.17 | $37.05 | $32.00 | $35.06 | $2.55 | 3,502,360 |
| 2015-08-25 | $34.22 | $37.20 | $34.17 | $34.17 | $2.48 | 2,232,080 |
| 2015-08-24 | $39.10 | $39.99 | $37.97 | $37.97 | $2.76 | 1,581,700 |
| 2015-08-21 | $45.05 | $46.87 | $42.02 | $42.19 | $3.06 | 1,929,870 |
| 2015-08-20 | $47.80 | $48.60 | $45.60 | $45.78 | $3.32 | 1,686,370 |
| 2015-08-19 | $46.70 | $48.88 | $45.60 | $48.85 | $3.55 | 2,540,450 |
| 2015-08-18 | $51.00 | $52.65 | $46.88 | $47.71 | $3.46 | 3,781,050 |
| 2015-08-17 | $53.00 | $54.35 | $50.00 | $51.50 | $3.74 | 4,156,030 |
| 2015-08-14 | $53.50 | $56.89 | $50.50 | $54.38 | $3.95 | 6,665,500 |
| 2015-08-13 | $52.30 | $52.30 | $52.30 | $52.30 | $3.80 | 0 |
Zhejiang Jinke Culture Industry Company Ltd (300459) News Headlines
Recent Zhejiang Jinke Culture Industry Company Ltd (300459) News
Similar Companies to Zhejiang Jinke Culture Industry Company Ltd (300459) 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 | -- | -- | -- |