Jilin Jinguan Electric Company Ltd (300510) Exchange: SHE
Data as of July 17, 2025
$4.71 ($-0.04) -0.84%
Jilin Jinguan Electric Company Ltd - Daily Information
Click for more stock information on Jilin Jinguan Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.75 |
| Previous Close | $4.71 |
| High | $4.79 |
| Low | $4.68 |
| Adjusted Open | $4.75 |
| Previous Adjusted Close | $4.71 |
| Adjusted High | $4.79 |
| Adjusted Low | $4.68 |
About Jilin Jinguan Electric Company Ltd (300510)
Invest in Jilin Jinguan Electric Company Ltd (300510)
Historical Stock Data for Jilin Jinguan Electric Company Ltd (300510)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.75 | $4.79 | $4.68 | $4.71 | $4.71 | 25,990,220 |
| 2025-07-08 | $4.69 | $4.81 | $4.62 | $4.75 | $4.75 | 32,741,600 |
| 2025-07-07 | $4.53 | $4.70 | $4.52 | $4.68 | $4.68 | 25,616,990 |
| 2025-07-04 | $4.61 | $4.63 | $4.52 | $4.54 | $4.54 | 15,711,200 |
| 2025-07-03 | $4.58 | $4.63 | $4.54 | $4.62 | $4.62 | 17,094,770 |
| 2025-07-02 | $4.52 | $4.60 | $4.50 | $4.59 | $4.59 | 19,507,900 |
| 2025-07-01 | $4.58 | $4.62 | $4.50 | $4.55 | $4.55 | 20,500,270 |
| 2025-06-30 | $4.59 | $4.61 | $4.55 | $4.58 | $4.58 | 23,552,910 |
| 2025-06-27 | $4.62 | $4.75 | $4.56 | $4.58 | $4.58 | 29,642,680 |
| 2025-06-26 | $4.62 | $4.78 | $4.57 | $4.59 | $4.59 | 44,219,940 |
| 2025-06-25 | $4.50 | $4.63 | $4.49 | $4.54 | $4.54 | 29,106,500 |
| 2025-06-24 | $4.39 | $4.51 | $4.38 | $4.50 | $4.50 | 31,264,850 |
| 2025-06-23 | $4.19 | $4.40 | $4.17 | $4.38 | $4.38 | 28,589,530 |
| 2025-06-20 | $4.20 | $4.32 | $4.20 | $4.23 | $4.23 | 20,315,950 |
| 2025-06-19 | $4.34 | $4.38 | $4.19 | $4.22 | $4.22 | 17,584,270 |
| 2025-06-18 | $4.26 | $4.42 | $4.25 | $4.34 | $4.34 | 29,169,030 |
| 2025-06-17 | $4.27 | $4.29 | $4.22 | $4.29 | $4.29 | 12,809,330 |
| 2025-06-13 | $4.32 | $4.33 | $4.22 | $4.23 | $4.23 | 21,008,700 |
| 2025-06-12 | $4.34 | $4.36 | $4.30 | $4.36 | $4.36 | 17,284,700 |
| 2025-06-11 | $4.38 | $4.42 | $4.34 | $4.35 | $4.35 | 18,921,400 |
| 2025-06-10 | $4.45 | $4.45 | $4.33 | $4.39 | $4.39 | 24,647,610 |
| 2025-06-09 | $4.44 | $4.47 | $4.40 | $4.45 | $4.45 | 26,858,560 |
| 2025-06-06 | $4.45 | $4.48 | $4.37 | $4.42 | $4.42 | 36,027,090 |
| 2025-06-05 | $4.50 | $4.59 | $4.42 | $4.48 | $4.48 | 45,746,090 |
| 2025-06-04 | $4.36 | $4.44 | $4.34 | $4.36 | $4.36 | 28,417,420 |
| 2025-06-03 | $4.33 | $4.37 | $4.20 | $4.34 | $4.34 | 24,574,520 |
| 2025-05-30 | $4.47 | $4.50 | $4.33 | $4.35 | $4.35 | 33,876,060 |
| 2025-05-29 | $4.33 | $4.55 | $4.29 | $4.47 | $4.47 | 47,749,190 |
| 2025-05-28 | $4.36 | $4.42 | $4.29 | $4.33 | $4.33 | 45,022,800 |
| 2025-05-27 | $4.36 | $4.64 | $4.31 | $4.36 | $4.36 | 75,478,000 |
| 2025-05-26 | $4.08 | $4.18 | $4.08 | $4.17 | $4.17 | 15,097,790 |
| 2025-05-23 | $4.14 | $4.20 | $4.07 | $4.08 | $4.08 | 17,893,580 |
| 2025-05-22 | $4.19 | $4.30 | $4.13 | $4.14 | $4.14 | 20,327,840 |
| 2025-05-21 | $4.27 | $4.27 | $4.19 | $4.21 | $4.21 | 14,190,540 |
| 2025-05-20 | $4.20 | $4.27 | $4.19 | $4.27 | $4.27 | 16,765,300 |
| 2025-05-19 | $4.12 | $4.21 | $4.08 | $4.20 | $4.20 | 19,299,500 |
| 2025-05-16 | $4.08 | $4.18 | $4.08 | $4.12 | $4.12 | 16,327,300 |
| 2025-05-15 | $4.15 | $4.15 | $4.09 | $4.10 | $4.10 | 17,633,800 |
| 2025-05-14 | $4.17 | $4.19 | $4.12 | $4.15 | $4.15 | 16,913,370 |
| 2025-05-13 | $4.25 | $4.27 | $4.17 | $4.18 | $4.18 | 15,801,570 |
| 2025-05-12 | $4.20 | $4.22 | $4.15 | $4.20 | $4.20 | 18,373,970 |
| 2025-05-09 | $4.26 | $4.27 | $4.16 | $4.17 | $4.17 | 18,811,350 |
| 2025-05-08 | $4.13 | $4.30 | $4.11 | $4.28 | $4.28 | 30,928,890 |
| 2025-05-07 | $4.13 | $4.16 | $4.07 | $4.11 | $4.11 | 20,592,900 |
| 2025-05-06 | $4.02 | $4.09 | $4.01 | $4.09 | $4.09 | 21,504,370 |
| 2025-04-30 | $3.93 | $4.00 | $3.90 | $3.95 | $3.95 | 18,555,250 |
| 2025-04-29 | $3.90 | $3.97 | $3.85 | $3.92 | $3.92 | 19,161,930 |
| 2025-04-28 | $3.96 | $3.99 | $3.85 | $3.86 | $3.86 | 16,854,780 |
| 2025-04-25 | $3.91 | $3.97 | $3.88 | $3.95 | $3.95 | 17,350,590 |
| 2025-04-24 | $3.96 | $3.97 | $3.88 | $3.91 | $3.91 | 16,921,300 |
| 2025-04-23 | $3.97 | $4.02 | $3.90 | $3.97 | $3.97 | 26,990,910 |
| 2025-04-22 | $3.90 | $3.97 | $3.86 | $3.94 | $3.94 | 24,936,000 |
| 2025-04-21 | $3.86 | $4.02 | $3.83 | $3.93 | $3.93 | 24,663,700 |
| 2025-04-18 | $3.86 | $3.99 | $3.81 | $3.85 | $3.85 | 25,880,850 |
| 2025-04-17 | $3.77 | $3.88 | $3.75 | $3.81 | $3.81 | 16,343,100 |
| 2025-04-16 | $3.89 | $3.89 | $3.72 | $3.79 | $3.79 | 21,704,000 |
| 2025-04-15 | $3.92 | $3.95 | $3.85 | $3.91 | $3.91 | 16,150,200 |
| 2025-04-14 | $3.94 | $3.98 | $3.89 | $3.91 | $3.91 | 19,118,720 |
| 2025-04-11 | $3.83 | $3.91 | $3.78 | $3.87 | $3.87 | 19,141,800 |
| 2025-04-10 | $3.89 | $3.96 | $3.83 | $3.87 | $3.87 | 30,525,400 |
| 2025-04-09 | $3.63 | $3.84 | $3.34 | $3.79 | $3.79 | 37,267,800 |
| 2025-04-08 | $3.66 | $3.83 | $3.60 | $3.68 | $3.68 | 32,326,040 |
| 2025-04-07 | $4.00 | $4.08 | $3.50 | $3.56 | $3.56 | 47,095,740 |
| 2025-04-03 | $4.33 | $4.46 | $4.30 | $4.36 | $4.36 | 27,452,580 |
| 2025-04-02 | $4.35 | $4.49 | $4.25 | $4.39 | $4.39 | 33,931,880 |
| 2025-04-01 | $4.23 | $4.40 | $4.20 | $4.32 | $4.32 | 31,918,530 |
| 2025-03-31 | $4.29 | $4.29 | $4.13 | $4.17 | $4.17 | 29,703,540 |
| 2025-03-28 | $4.42 | $4.49 | $4.30 | $4.30 | $4.30 | 34,014,510 |
| 2025-03-27 | $4.67 | $4.74 | $4.42 | $4.43 | $4.43 | 50,054,900 |
| 2025-03-26 | $4.65 | $4.88 | $4.60 | $4.62 | $4.62 | 69,683,680 |
| 2025-03-25 | $4.43 | $4.55 | $4.38 | $4.50 | $4.50 | 53,004,080 |
| 2025-03-24 | $4.59 | $4.66 | $4.29 | $4.39 | $4.39 | 57,230,930 |
| 2025-03-21 | $4.75 | $4.80 | $4.55 | $4.59 | $4.59 | 81,381,400 |
| 2025-03-20 | $4.88 | $5.07 | $4.72 | $4.88 | $4.88 | 104,065,300 |
| 2025-03-19 | $5.13 | $5.32 | $4.81 | $4.82 | $4.82 | 183,111,660 |
| 2025-03-18 | $4.39 | $5.04 | $4.39 | $5.04 | $5.04 | 81,231,890 |
| 2025-03-17 | $4.20 | $4.25 | $4.18 | $4.20 | $4.20 | 16,635,300 |
| 2025-03-14 | $4.10 | $4.19 | $4.06 | $4.18 | $4.18 | 18,399,620 |
| 2025-03-13 | $4.17 | $4.18 | $4.04 | $4.12 | $4.12 | 17,001,500 |
| 2025-03-12 | $4.12 | $4.23 | $4.11 | $4.18 | $4.18 | 23,326,980 |
| 2025-03-11 | $4.04 | $4.12 | $4.01 | $4.12 | $4.12 | 13,816,580 |
| 2025-03-10 | $4.10 | $4.14 | $4.05 | $4.09 | $4.09 | 12,585,370 |
| 2025-03-07 | $4.23 | $4.23 | $4.07 | $4.09 | $4.09 | 23,675,270 |
| 2025-03-06 | $4.14 | $4.26 | $4.12 | $4.24 | $4.24 | 18,175,700 |
| 2025-03-05 | $4.20 | $4.21 | $4.07 | $4.13 | $4.13 | 15,579,510 |
| 2025-03-04 | $4.15 | $4.21 | $4.12 | $4.20 | $4.20 | 13,302,090 |
| 2025-03-03 | $4.17 | $4.28 | $4.13 | $4.16 | $4.16 | 18,829,480 |
| 2025-02-28 | $4.25 | $4.28 | $4.10 | $4.11 | $4.11 | 18,324,500 |
| 2025-02-27 | $4.32 | $4.34 | $4.16 | $4.24 | $4.24 | 17,533,370 |
| 2025-02-26 | $4.24 | $4.32 | $4.24 | $4.31 | $4.31 | 15,049,550 |
| 2025-02-25 | $4.24 | $4.33 | $4.19 | $4.25 | $4.25 | 15,328,060 |
| 2025-02-24 | $4.23 | $4.32 | $4.20 | $4.28 | $4.28 | 18,882,750 |
| 2025-02-20 | $4.22 | $4.22 | $4.13 | $4.20 | $4.20 | 12,584,500 |
| 2025-02-19 | $4.11 | $4.21 | $4.11 | $4.20 | $4.20 | 13,057,830 |
| 2025-02-18 | $4.30 | $4.34 | $4.11 | $4.13 | $4.13 | 19,529,020 |
| 2025-02-17 | $4.18 | $4.30 | $4.17 | $4.24 | $4.24 | 17,900,530 |
| 2025-02-14 | $4.18 | $4.23 | $4.16 | $4.19 | $4.19 | 9,434,810 |
| 2025-02-13 | $4.27 | $4.28 | $4.18 | $4.19 | $4.19 | 11,670,860 |
| 2025-02-12 | $4.21 | $4.27 | $4.17 | $4.27 | $4.27 | 13,405,900 |
| 2025-02-11 | $4.20 | $4.22 | $4.14 | $4.18 | $4.18 | 11,599,080 |
| 2025-02-10 | $4.17 | $4.21 | $4.12 | $4.21 | $4.21 | 14,602,970 |
| 2025-02-07 | $4.02 | $4.15 | $4.00 | $4.11 | $4.11 | 16,199,590 |
| 2025-02-06 | $3.96 | $4.03 | $3.89 | $4.02 | $4.02 | 15,522,160 |
| 2025-02-05 | $3.85 | $3.96 | $3.85 | $3.95 | $3.95 | 11,922,400 |
| 2025-01-27 | $3.92 | $3.97 | $3.82 | $3.84 | $3.84 | 11,397,770 |
| 2025-01-24 | $3.89 | $3.91 | $3.80 | $3.90 | $3.90 | 14,310,850 |
| 2025-01-23 | $3.92 | $4.01 | $3.82 | $3.82 | $3.82 | 19,613,180 |
| 2025-01-22 | $3.80 | $3.99 | $3.74 | $3.89 | $3.89 | 27,391,330 |
| 2025-01-21 | $4.19 | $4.24 | $4.08 | $4.12 | $4.12 | 11,264,510 |
| 2025-01-20 | $4.15 | $4.21 | $4.12 | $4.17 | $4.17 | 12,650,280 |
| 2025-01-17 | $4.15 | $4.17 | $4.09 | $4.11 | $4.11 | 10,388,550 |
| 2025-01-16 | $4.15 | $4.25 | $4.12 | $4.17 | $4.17 | 11,566,000 |
| 2025-01-15 | $4.13 | $4.23 | $4.05 | $4.11 | $4.11 | 14,857,500 |
| 2025-01-14 | $3.99 | $4.13 | $3.97 | $4.12 | $4.12 | 13,149,600 |
| 2025-01-13 | $3.84 | $3.99 | $3.78 | $3.95 | $3.95 | 10,609,910 |
| 2025-01-09 | $4.08 | $4.16 | $4.04 | $4.09 | $4.09 | 9,337,300 |
| 2025-01-08 | $4.13 | $4.13 | $3.94 | $4.08 | $4.08 | 14,252,820 |
| 2025-01-07 | $3.98 | $4.14 | $3.96 | $4.13 | $4.13 | 14,489,620 |
| 2025-01-06 | $3.92 | $3.98 | $3.76 | $3.98 | $3.98 | 11,275,610 |
| 2025-01-03 | $4.15 | $4.17 | $3.92 | $3.93 | $3.93 | 16,396,970 |
| 2025-01-02 | $4.21 | $4.29 | $4.08 | $4.14 | $4.14 | 14,420,700 |
| 2024-12-31 | $4.35 | $4.43 | $4.22 | $4.24 | $4.24 | 13,798,730 |
| 2024-12-30 | $4.45 | $4.45 | $4.29 | $4.36 | $4.36 | 13,306,800 |
| 2024-12-27 | $4.35 | $4.53 | $4.33 | $4.45 | $4.45 | 16,613,020 |
| 2024-12-26 | $4.30 | $4.40 | $4.30 | $4.34 | $4.34 | 12,025,170 |
| 2024-12-25 | $4.42 | $4.46 | $4.21 | $4.32 | $4.32 | 17,501,160 |
| 2024-12-24 | $4.45 | $4.59 | $4.39 | $4.44 | $4.44 | 18,985,770 |
| 2024-12-23 | $4.78 | $4.78 | $4.41 | $4.44 | $4.44 | 27,994,580 |
| 2024-12-20 | $4.83 | $4.85 | $4.74 | $4.76 | $4.76 | 21,513,250 |
| 2024-12-19 | $4.76 | $4.85 | $4.70 | $4.83 | $4.83 | 19,669,680 |
| 2024-12-18 | $4.68 | $4.89 | $4.58 | $4.81 | $4.81 | 27,908,780 |
| 2024-12-17 | $4.87 | $4.89 | $4.67 | $4.69 | $4.69 | 25,808,270 |
| 2024-12-16 | $4.95 | $5.07 | $4.87 | $4.90 | $4.90 | 28,391,740 |
| 2024-12-13 | $5.05 | $5.27 | $4.99 | $5.01 | $5.01 | 47,943,890 |
| 2024-12-12 | $5.08 | $5.10 | $5.00 | $5.06 | $5.06 | 22,715,940 |
| 2024-12-11 | $5.02 | $5.09 | $5.00 | $5.08 | $5.08 | 22,732,930 |
| 2024-12-10 | $5.22 | $5.26 | $5.02 | $5.03 | $5.03 | 35,493,120 |
| 2024-12-09 | $5.07 | $5.16 | $5.00 | $5.07 | $5.07 | 35,016,680 |
| 2024-12-06 | $5.03 | $5.08 | $4.85 | $5.06 | $5.06 | 46,903,760 |
| 2024-12-05 | $4.95 | $5.08 | $4.93 | $4.99 | $4.99 | 43,670,270 |
| 2024-12-04 | $4.96 | $4.98 | $4.82 | $4.86 | $4.86 | 24,648,280 |
| 2024-12-03 | $5.03 | $5.03 | $4.94 | $4.99 | $4.99 | 25,304,370 |
| 2024-12-02 | $4.89 | $5.03 | $4.84 | $5.01 | $5.01 | 32,636,140 |
| 2024-11-29 | $4.90 | $4.93 | $4.74 | $4.88 | $4.88 | 31,125,850 |
| 2024-11-28 | $4.84 | $4.96 | $4.84 | $4.89 | $4.89 | 25,880,900 |
| 2024-11-27 | $4.77 | $4.86 | $4.62 | $4.85 | $4.85 | 21,564,200 |
| 2024-11-26 | $4.98 | $4.98 | $4.78 | $4.81 | $4.81 | 25,487,420 |
| 2024-11-25 | $4.80 | $4.93 | $4.67 | $4.93 | $4.93 | 27,384,100 |
| 2024-11-22 | $4.95 | $5.03 | $4.75 | $4.76 | $4.76 | 35,999,050 |
| 2024-11-21 | $4.85 | $5.00 | $4.82 | $4.98 | $4.98 | 35,062,500 |
| 2024-11-20 | $4.76 | $4.89 | $4.74 | $4.87 | $4.87 | 26,860,120 |
| 2024-11-19 | $4.52 | $4.77 | $4.49 | $4.76 | $4.76 | 27,466,430 |
| 2024-11-18 | $4.67 | $4.75 | $4.42 | $4.53 | $4.53 | 27,849,890 |
| 2024-11-15 | $4.77 | $4.85 | $4.64 | $4.64 | $4.64 | 34,845,970 |
| 2024-11-14 | $4.97 | $5.25 | $4.79 | $4.81 | $4.81 | 56,058,000 |
| 2024-11-13 | $4.87 | $4.96 | $4.76 | $4.95 | $4.95 | 32,049,180 |
| 2024-11-12 | $5.06 | $5.07 | $4.83 | $4.92 | $4.92 | 37,916,920 |
| 2024-11-11 | $4.84 | $5.07 | $4.82 | $5.04 | $5.04 | 44,767,430 |
| 2024-11-08 | $4.94 | $5.07 | $4.87 | $4.89 | $4.89 | 53,533,350 |
| 2024-11-07 | $4.66 | $5.04 | $4.59 | $4.96 | $4.96 | 63,708,070 |
| 2024-11-06 | $4.61 | $4.72 | $4.56 | $4.66 | $4.66 | 35,104,590 |
| 2024-11-05 | $4.40 | $4.58 | $4.40 | $4.56 | $4.56 | 29,064,940 |
| 2024-11-04 | $4.33 | $4.47 | $4.30 | $4.42 | $4.42 | 21,731,920 |
| 2024-11-01 | $4.60 | $4.64 | $4.31 | $4.32 | $4.32 | 41,439,730 |
| 2024-10-31 | $4.47 | $4.75 | $4.47 | $4.64 | $4.64 | 43,909,800 |
| 2024-10-30 | $4.48 | $4.53 | $4.38 | $4.46 | $4.46 | 30,865,920 |
| 2024-10-29 | $4.78 | $4.81 | $4.51 | $4.52 | $4.52 | 45,524,190 |
| 2024-10-28 | $4.62 | $4.80 | $4.60 | $4.78 | $4.78 | 36,007,840 |
| 2024-10-25 | $4.50 | $4.68 | $4.50 | $4.64 | $4.64 | 34,859,050 |
| 2024-10-24 | $4.64 | $4.68 | $4.48 | $4.52 | $4.52 | 32,325,230 |
| 2024-10-23 | $4.68 | $4.72 | $4.59 | $4.66 | $4.66 | 37,142,050 |
| 2024-10-22 | $4.49 | $4.69 | $4.44 | $4.67 | $4.67 | 46,694,460 |
| 2024-10-21 | $4.48 | $4.54 | $4.42 | $4.50 | $4.50 | 38,125,370 |
| 2024-10-18 | $4.32 | $4.52 | $4.28 | $4.42 | $4.42 | 39,255,260 |
| 2024-10-17 | $4.41 | $4.48 | $4.33 | $4.33 | $4.33 | 23,915,980 |
| 2024-10-16 | $4.32 | $4.44 | $4.27 | $4.36 | $4.36 | 26,468,470 |
| 2024-10-15 | $4.41 | $4.57 | $4.31 | $4.40 | $4.40 | 38,582,310 |
| 2024-10-14 | $4.28 | $4.43 | $4.21 | $4.43 | $4.43 | 31,290,270 |
| 2024-10-11 | $4.54 | $4.56 | $4.20 | $4.26 | $4.26 | 35,185,400 |
| 2024-10-10 | $4.60 | $4.76 | $4.46 | $4.52 | $4.52 | 46,390,960 |
| 2024-10-09 | $5.20 | $5.20 | $4.54 | $4.54 | $4.54 | 81,960,110 |
| 2024-10-08 | $5.82 | $5.82 | $4.90 | $5.48 | $5.48 | 109,886,270 |
| 2024-09-30 | $4.40 | $4.96 | $4.30 | $4.87 | $4.87 | 101,524,660 |
| 2024-09-27 | $4.00 | $4.31 | $3.92 | $4.20 | $4.20 | 85,492,640 |
| 2024-09-26 | $3.88 | $3.92 | $3.78 | $3.91 | $3.91 | 50,241,620 |
| 2024-09-25 | $3.81 | $3.97 | $3.78 | $3.89 | $3.89 | 72,897,300 |
| 2024-09-24 | $3.75 | $3.88 | $3.58 | $3.86 | $3.86 | 78,394,650 |
| 2024-09-23 | $3.71 | $3.80 | $3.65 | $3.78 | $3.78 | 52,871,310 |
| 2024-09-20 | $3.82 | $3.93 | $3.75 | $3.78 | $3.78 | 84,450,690 |
| 2024-09-19 | $4.01 | $4.18 | $3.90 | $3.95 | $3.95 | 96,960,370 |
| 2024-09-18 | $4.08 | $4.14 | $3.60 | $3.83 | $3.83 | 107,329,980 |
| 2024-09-13 | $4.76 | $4.76 | $4.28 | $4.43 | $4.43 | 147,447,720 |
| 2024-09-12 | $4.40 | $5.47 | $4.27 | $5.03 | $5.03 | 198,605,140 |
| 2024-09-11 | $3.90 | $4.62 | $3.87 | $4.62 | $4.62 | 104,791,550 |
| 2024-09-10 | $3.23 | $3.85 | $3.17 | $3.85 | $3.85 | 56,664,720 |
| 2024-09-09 | $3.24 | $3.25 | $3.18 | $3.21 | $3.21 | 6,793,210 |
| 2024-09-06 | $3.32 | $3.34 | $3.21 | $3.24 | $3.24 | 7,703,610 |
| 2024-09-05 | $3.33 | $3.36 | $3.30 | $3.32 | $3.32 | 7,064,010 |
| 2024-09-04 | $3.33 | $3.37 | $3.29 | $3.33 | $3.33 | 8,527,800 |
| 2024-09-03 | $3.29 | $3.36 | $3.28 | $3.33 | $3.33 | 7,427,300 |
| 2024-09-02 | $3.36 | $3.40 | $3.28 | $3.28 | $3.28 | 9,105,300 |
| 2024-08-30 | $3.26 | $3.40 | $3.23 | $3.34 | $3.34 | 9,692,500 |
| 2024-08-29 | $3.19 | $3.30 | $3.17 | $3.28 | $3.28 | 9,879,300 |
| 2024-08-28 | $3.17 | $3.23 | $3.09 | $3.19 | $3.19 | 6,908,700 |
| 2024-08-27 | $3.28 | $3.28 | $3.16 | $3.19 | $3.19 | 7,466,120 |
| 2024-08-26 | $3.19 | $3.30 | $3.19 | $3.28 | $3.28 | 7,707,400 |
| 2024-08-23 | $3.27 | $3.27 | $3.16 | $3.19 | $3.19 | 7,808,600 |
| 2024-08-22 | $3.32 | $3.37 | $3.24 | $3.25 | $3.25 | 8,875,300 |
| 2024-08-21 | $3.32 | $3.36 | $3.29 | $3.30 | $3.30 | 6,072,300 |
| 2024-08-20 | $3.42 | $3.46 | $3.32 | $3.33 | $3.33 | 10,587,810 |
| 2024-08-19 | $3.54 | $3.54 | $3.43 | $3.43 | $3.43 | 9,101,100 |
| 2024-08-16 | $3.53 | $3.56 | $3.47 | $3.48 | $3.48 | 11,895,360 |
| 2024-08-15 | $3.44 | $3.55 | $3.39 | $3.54 | $3.54 | 14,362,400 |
| 2024-08-14 | $3.47 | $3.50 | $3.42 | $3.45 | $3.45 | 8,709,180 |
| 2024-08-13 | $3.43 | $3.46 | $3.35 | $3.45 | $3.45 | 6,457,710 |
| 2024-08-12 | $3.46 | $3.50 | $3.39 | $3.40 | $3.40 | 5,382,790 |
| 2024-08-09 | $3.50 | $3.54 | $3.44 | $3.44 | $3.44 | 6,331,220 |
| 2024-08-08 | $3.50 | $3.52 | $3.43 | $3.49 | $3.49 | 9,198,000 |
| 2024-08-07 | $3.54 | $3.57 | $3.50 | $3.53 | $3.53 | 11,256,200 |
| 2024-08-06 | $3.41 | $3.48 | $3.41 | $3.47 | $3.47 | 7,288,900 |
| 2024-08-05 | $3.47 | $3.53 | $3.38 | $3.38 | $3.38 | 8,863,090 |
| 2024-08-02 | $3.52 | $3.59 | $3.48 | $3.49 | $3.49 | 9,120,100 |
| 2024-08-01 | $3.55 | $3.57 | $3.51 | $3.53 | $3.53 | 8,271,600 |
| 2024-07-31 | $3.45 | $3.55 | $3.43 | $3.55 | $3.55 | 9,993,320 |
| 2024-07-30 | $3.39 | $3.46 | $3.36 | $3.46 | $3.46 | 7,104,500 |
| 2024-07-29 | $3.40 | $3.42 | $3.34 | $3.40 | $3.40 | 6,051,960 |
| 2024-07-26 | $3.33 | $3.39 | $3.32 | $3.37 | $3.37 | 5,937,100 |
| 2024-07-25 | $3.23 | $3.33 | $3.20 | $3.31 | $3.31 | 6,092,610 |
| 2024-07-24 | $3.33 | $3.36 | $3.24 | $3.24 | $3.24 | 7,388,120 |
| 2024-07-23 | $3.38 | $3.42 | $3.33 | $3.33 | $3.33 | 8,078,900 |
| 2024-07-22 | $3.36 | $3.41 | $3.34 | $3.36 | $3.36 | 8,322,400 |
| 2024-07-19 | $3.33 | $3.34 | $3.25 | $3.30 | $3.30 | 6,701,790 |
| 2024-07-18 | $3.30 | $3.34 | $3.20 | $3.32 | $3.32 | 8,586,570 |
| 2024-07-17 | $3.37 | $3.39 | $3.33 | $3.34 | $3.34 | 6,768,200 |
| 2024-07-16 | $3.34 | $3.40 | $3.33 | $3.35 | $3.35 | 6,371,600 |
| 2024-07-15 | $3.45 | $3.49 | $3.37 | $3.37 | $3.37 | 11,645,700 |
| 2024-07-12 | $3.44 | $3.58 | $3.42 | $3.53 | $3.53 | 19,282,160 |
| 2024-07-11 | $3.31 | $3.43 | $3.31 | $3.43 | $3.43 | 13,174,100 |
| 2024-07-10 | $3.28 | $3.31 | $3.22 | $3.24 | $3.24 | 7,626,800 |
| 2024-07-09 | $3.29 | $3.34 | $3.15 | $3.31 | $3.31 | 11,796,430 |
| 2024-07-08 | $3.44 | $3.44 | $3.27 | $3.29 | $3.29 | 9,481,880 |
| 2024-07-05 | $3.38 | $3.46 | $3.35 | $3.44 | $3.44 | 5,710,680 |
| 2024-07-04 | $3.48 | $3.52 | $3.38 | $3.38 | $3.38 | 8,528,100 |
| 2024-07-03 | $3.61 | $3.61 | $3.51 | $3.51 | $3.51 | 11,942,130 |
| 2024-07-02 | $3.52 | $3.70 | $3.49 | $3.61 | $3.61 | 16,305,200 |
| 2024-07-01 | $3.49 | $3.54 | $3.45 | $3.52 | $3.52 | 7,782,100 |
| 2024-06-28 | $3.41 | $3.59 | $3.41 | $3.50 | $3.50 | 12,774,440 |
| 2024-06-27 | $3.47 | $3.52 | $3.42 | $3.42 | $3.42 | 6,846,920 |
| 2024-06-26 | $3.37 | $3.50 | $3.35 | $3.50 | $3.50 | 8,748,300 |
| 2024-06-25 | $3.39 | $3.47 | $3.37 | $3.40 | $3.40 | 6,447,500 |
| 2024-06-24 | $3.57 | $3.57 | $3.38 | $3.39 | $3.39 | 11,833,550 |
| 2024-06-21 | $3.57 | $3.63 | $3.57 | $3.59 | $3.59 | 7,002,140 |
| 2024-06-20 | $3.66 | $3.71 | $3.60 | $3.62 | $3.62 | 11,048,830 |
| 2024-06-19 | $3.73 | $3.76 | $3.68 | $3.70 | $3.70 | 9,765,770 |
| 2024-06-18 | $3.68 | $3.77 | $3.66 | $3.74 | $3.74 | 14,357,080 |
| 2024-06-17 | $3.76 | $3.85 | $3.63 | $3.71 | $3.71 | 21,081,440 |
| 2024-06-14 | $3.56 | $4.07 | $3.52 | $3.83 | $3.83 | 36,737,870 |
| 2024-06-13 | $3.60 | $3.63 | $3.55 | $3.57 | $3.57 | 11,607,560 |
| 2024-06-12 | $3.60 | $3.64 | $3.56 | $3.61 | $3.61 | 9,727,530 |
| 2024-06-11 | $3.64 | $3.64 | $3.53 | $3.60 | $3.60 | 11,691,100 |
| 2024-06-07 | $3.60 | $3.69 | $3.57 | $3.64 | $3.64 | 12,300,710 |
| 2024-06-06 | $3.70 | $3.76 | $3.51 | $3.52 | $3.52 | 20,287,890 |
| 2024-06-05 | $3.85 | $3.86 | $3.71 | $3.71 | $3.71 | 13,296,100 |
| 2024-06-04 | $3.92 | $3.93 | $3.75 | $3.87 | $3.87 | 16,952,100 |
| 2024-06-03 | $4.08 | $4.11 | $3.89 | $3.93 | $3.93 | 17,209,600 |
| 2024-05-31 | $4.11 | $4.15 | $4.08 | $4.10 | $4.10 | 11,653,600 |
| 2024-05-30 | $4.25 | $4.30 | $4.11 | $4.13 | $4.13 | 18,582,020 |
| 2024-05-29 | $4.26 | $4.33 | $4.16 | $4.23 | $4.23 | 24,123,170 |
| 2024-05-28 | $4.19 | $4.33 | $4.15 | $4.31 | $4.31 | 29,235,470 |
| 2024-05-27 | $4.13 | $4.27 | $4.08 | $4.22 | $4.22 | 16,858,370 |
| 2024-05-24 | $4.07 | $4.26 | $4.05 | $4.13 | $4.13 | 19,006,280 |
| 2024-05-23 | $4.23 | $4.25 | $4.03 | $4.05 | $4.05 | 18,829,820 |
| 2024-05-22 | $4.20 | $4.28 | $4.20 | $4.25 | $4.25 | 10,690,420 |
| 2024-05-21 | $4.25 | $4.26 | $4.20 | $4.23 | $4.23 | 9,191,310 |
| 2024-05-20 | $4.32 | $4.35 | $4.23 | $4.26 | $4.26 | 16,719,620 |
| 2024-05-17 | $4.30 | $4.38 | $4.27 | $4.34 | $4.34 | 12,852,840 |
| 2024-05-16 | $4.35 | $4.40 | $4.30 | $4.33 | $4.33 | 15,598,160 |
| 2024-05-15 | $4.53 | $4.58 | $4.36 | $4.36 | $4.36 | 24,467,090 |
| 2024-05-14 | $4.44 | $4.65 | $4.42 | $4.56 | $4.56 | 28,399,460 |
| 2024-05-13 | $4.49 | $4.57 | $4.37 | $4.47 | $4.47 | 23,032,670 |
| 2024-05-10 | $4.37 | $4.60 | $4.25 | $4.52 | $4.52 | 32,404,590 |
| 2024-05-09 | $4.24 | $4.39 | $4.24 | $4.35 | $4.35 | 15,110,570 |
| 2024-05-08 | $4.35 | $4.37 | $4.21 | $4.23 | $4.23 | 14,526,030 |
| 2024-05-07 | $4.37 | $4.38 | $4.31 | $4.34 | $4.34 | 12,754,300 |
| 2024-05-06 | $4.43 | $4.45 | $4.36 | $4.36 | $4.36 | 13,068,610 |
| 2024-04-30 | $4.44 | $4.48 | $4.30 | $4.36 | $4.36 | 15,739,370 |
| 2024-04-29 | $4.24 | $4.46 | $4.24 | $4.45 | $4.45 | 23,540,880 |
| 2024-04-26 | $4.31 | $4.36 | $4.22 | $4.30 | $4.30 | 37,617,300 |
| 2024-04-25 | $4.49 | $4.80 | $4.47 | $4.66 | $4.66 | 18,578,650 |
| 2024-04-24 | $4.39 | $4.54 | $4.36 | $4.52 | $4.52 | 8,760,820 |
| 2024-04-23 | $4.32 | $4.43 | $4.30 | $4.40 | $4.40 | 8,620,570 |
| 2024-04-22 | $4.42 | $4.44 | $4.24 | $4.37 | $4.37 | 8,579,700 |
| 2024-04-19 | $4.47 | $4.51 | $4.35 | $4.38 | $4.38 | 11,141,940 |
| 2024-04-18 | $4.47 | $4.56 | $4.40 | $4.49 | $4.49 | 12,236,600 |
| 2024-04-17 | $4.21 | $4.47 | $4.21 | $4.46 | $4.46 | 17,030,670 |
| 2024-04-16 | $4.65 | $4.70 | $4.16 | $4.17 | $4.17 | 20,654,790 |
| 2024-04-15 | $4.79 | $4.85 | $4.48 | $4.58 | $4.58 | 14,559,100 |
| 2024-04-12 | $4.90 | $4.94 | $4.78 | $4.79 | $4.79 | 8,119,700 |
| 2024-04-11 | $4.83 | $4.97 | $4.76 | $4.91 | $4.91 | 8,174,060 |
| 2024-04-10 | $5.01 | $5.03 | $4.82 | $4.86 | $4.86 | 10,304,320 |
| 2024-04-09 | $4.89 | $5.04 | $4.89 | $5.01 | $5.01 | 8,775,560 |
| 2024-04-08 | $5.02 | $5.04 | $4.91 | $4.91 | $4.91 | 9,531,100 |
| 2024-04-03 | $5.14 | $5.14 | $5.01 | $5.04 | $5.04 | 9,578,600 |
| 2024-04-02 | $5.08 | $5.14 | $5.02 | $5.14 | $5.14 | 15,129,070 |
| 2024-04-01 | $4.88 | $5.07 | $4.87 | $5.06 | $5.06 | 13,341,020 |
| 2024-03-29 | $4.80 | $4.89 | $4.79 | $4.88 | $4.88 | 8,441,100 |
| 2024-03-28 | $4.64 | $4.86 | $4.64 | $4.77 | $4.77 | 11,817,210 |
| 2024-03-27 | $4.85 | $4.88 | $4.64 | $4.64 | $4.64 | 12,891,090 |
| 2024-03-26 | $4.86 | $4.94 | $4.76 | $4.87 | $4.87 | 14,537,280 |
| 2024-03-25 | $5.00 | $5.04 | $4.86 | $4.87 | $4.87 | 12,130,290 |
| 2024-03-22 | $5.11 | $5.12 | $4.97 | $5.03 | $5.03 | 15,913,100 |
| 2024-03-21 | $5.15 | $5.18 | $5.04 | $5.12 | $5.12 | 13,474,130 |
| 2024-03-20 | $5.12 | $5.15 | $5.10 | $5.15 | $5.15 | 11,452,600 |
| 2024-03-19 | $5.10 | $5.17 | $5.10 | $5.10 | $5.10 | 12,130,430 |
| 2024-03-18 | $5.08 | $5.13 | $5.05 | $5.12 | $5.12 | 15,938,100 |
| 2024-03-15 | $4.99 | $5.06 | $4.96 | $5.06 | $5.06 | 8,880,900 |
| 2024-03-14 | $5.03 | $5.08 | $4.94 | $5.03 | $5.03 | 11,427,480 |
| 2024-03-13 | $5.04 | $5.10 | $5.03 | $5.06 | $5.06 | 11,951,700 |
| 2024-03-12 | $5.12 | $5.12 | $4.99 | $5.06 | $5.06 | 18,228,300 |
| 2024-03-11 | $4.90 | $5.12 | $4.86 | $5.12 | $5.12 | 24,917,150 |
| 2024-03-08 | $4.82 | $4.92 | $4.80 | $4.87 | $4.87 | 11,924,600 |
| 2024-03-07 | $4.91 | $4.97 | $4.79 | $4.82 | $4.82 | 15,055,780 |
| 2024-03-06 | $4.78 | $4.98 | $4.76 | $4.91 | $4.91 | 16,408,290 |
| 2024-03-05 | $4.88 | $4.89 | $4.76 | $4.77 | $4.77 | 13,018,930 |
| 2024-03-04 | $4.92 | $5.02 | $4.81 | $4.91 | $4.91 | 19,236,440 |
| 2024-03-01 | $4.77 | $5.08 | $4.74 | $4.98 | $4.98 | 26,172,030 |
| 2024-02-29 | $4.55 | $4.76 | $4.51 | $4.75 | $4.75 | 16,112,780 |
| 2024-02-28 | $4.89 | $5.11 | $4.58 | $4.59 | $4.59 | 30,770,980 |
| 2024-02-27 | $4.73 | $4.89 | $4.70 | $4.89 | $4.89 | 15,304,740 |
| 2024-02-26 | $4.80 | $4.89 | $4.73 | $4.77 | $4.77 | 18,707,040 |
| 2024-02-23 | $4.62 | $4.79 | $4.55 | $4.76 | $4.76 | 24,231,420 |
| 2024-02-22 | $4.48 | $4.60 | $4.48 | $4.59 | $4.59 | 16,261,600 |
| 2024-02-21 | $4.42 | $4.62 | $4.40 | $4.50 | $4.50 | 19,079,340 |
| 2024-02-20 | $4.43 | $4.50 | $4.27 | $4.48 | $4.48 | 14,441,750 |
| 2024-02-19 | $4.54 | $4.58 | $4.38 | $4.46 | $4.46 | 17,542,540 |
| 2024-02-08 | $4.00 | $4.44 | $4.00 | $4.42 | $4.42 | 18,056,410 |
| 2024-02-07 | $4.07 | $4.18 | $3.92 | $3.99 | $3.99 | 15,924,470 |
| 2024-02-06 | $3.77 | $4.15 | $3.65 | $4.07 | $4.07 | 18,144,580 |
| 2024-02-05 | $4.17 | $4.17 | $3.69 | $3.77 | $3.77 | 21,055,200 |
| 2024-02-02 | $4.44 | $4.53 | $4.06 | $4.22 | $4.22 | 16,769,280 |
| 2024-02-01 | $4.48 | $4.58 | $4.40 | $4.41 | $4.41 | 12,689,450 |
| 2024-01-31 | $4.85 | $4.89 | $4.55 | $4.55 | $4.55 | 12,909,400 |
| 2024-01-30 | $4.92 | $5.05 | $4.86 | $4.86 | $4.86 | 8,248,530 |
| 2024-01-29 | $5.15 | $5.18 | $4.94 | $4.94 | $4.94 | 9,736,320 |
| 2024-01-26 | $5.14 | $5.23 | $5.11 | $5.15 | $5.15 | 7,700,270 |
| 2024-01-25 | $4.98 | $5.17 | $4.92 | $5.15 | $5.15 | 11,395,900 |
| 2024-01-24 | $4.97 | $5.05 | $4.78 | $4.99 | $4.99 | 11,995,700 |
| 2024-01-23 | $4.93 | $5.02 | $4.87 | $4.96 | $4.96 | 8,713,000 |
| 2024-01-22 | $5.26 | $5.29 | $4.83 | $4.94 | $4.94 | 15,691,300 |
| 2024-01-19 | $5.45 | $5.48 | $5.30 | $5.30 | $5.30 | 8,086,540 |
| 2024-01-18 | $5.45 | $5.53 | $5.23 | $5.42 | $5.42 | 16,426,850 |
| 2024-01-17 | $5.65 | $5.67 | $5.50 | $5.50 | $5.50 | 8,977,670 |
| 2024-01-16 | $5.63 | $5.70 | $5.54 | $5.66 | $5.66 | 11,153,000 |
| 2024-01-15 | $5.66 | $5.72 | $5.59 | $5.61 | $5.61 | 9,749,310 |
| 2024-01-12 | $5.74 | $5.84 | $5.66 | $5.70 | $5.70 | 14,539,500 |
| 2024-01-11 | $5.62 | $5.72 | $5.55 | $5.70 | $5.70 | 15,196,010 |
| 2024-01-10 | $5.58 | $5.69 | $5.44 | $5.62 | $5.62 | 12,789,270 |
| 2024-01-09 | $5.54 | $5.71 | $5.54 | $5.59 | $5.59 | 10,851,370 |
| 2024-01-08 | $5.64 | $5.66 | $5.53 | $5.54 | $5.54 | 9,309,490 |
| 2024-01-05 | $5.84 | $5.85 | $5.64 | $5.67 | $5.67 | 12,095,270 |
| 2024-01-04 | $5.82 | $5.85 | $5.73 | $5.85 | $5.85 | 10,908,750 |
| 2024-01-03 | $5.83 | $5.91 | $5.76 | $5.83 | $5.83 | 11,498,890 |
| 2024-01-02 | $5.96 | $5.96 | $5.85 | $5.87 | $5.87 | 16,560,090 |
| 2024-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2023-12-29 | $5.72 | $6.02 | $5.72 | $5.97 | $5.97 | 27,628,030 |
| 2023-12-28 | $5.50 | $5.75 | $5.47 | $5.74 | $5.74 | 20,687,660 |
| 2023-12-27 | $5.48 | $5.56 | $5.44 | $5.50 | $5.50 | 8,096,940 |
| 2023-12-26 | $5.53 | $5.55 | $5.40 | $5.45 | $5.45 | 8,243,730 |
| 2023-12-25 | $5.52 | $5.56 | $5.48 | $5.53 | $5.53 | 6,846,290 |
| 2023-12-22 | $5.59 | $5.61 | $5.45 | $5.50 | $5.50 | 10,697,600 |
| 2023-12-21 | $5.52 | $5.63 | $5.45 | $5.59 | $5.59 | 11,794,200 |
| 2023-12-20 | $5.64 | $5.66 | $5.52 | $5.52 | $5.52 | 8,967,920 |
| 2023-12-19 | $5.62 | $5.67 | $5.58 | $5.63 | $5.63 | 7,769,900 |
| 2023-12-18 | $5.74 | $5.77 | $5.62 | $5.62 | $5.62 | 11,718,300 |
| 2023-12-15 | $5.78 | $5.83 | $5.74 | $5.76 | $5.76 | 8,619,300 |
| 2023-12-14 | $5.78 | $5.86 | $5.76 | $5.77 | $5.77 | 10,085,270 |
| 2023-12-13 | $5.82 | $5.85 | $5.77 | $5.77 | $5.77 | 10,631,530 |
| 2023-12-12 | $5.91 | $5.95 | $5.75 | $5.83 | $5.83 | 19,151,730 |
| 2023-12-11 | $5.81 | $5.93 | $5.78 | $5.92 | $5.92 | 14,183,600 |
| 2023-12-08 | $5.88 | $5.94 | $5.82 | $5.87 | $5.87 | 14,684,440 |
| 2023-12-07 | $5.96 | $5.97 | $5.85 | $5.88 | $5.88 | 15,090,120 |
| 2023-12-06 | $5.94 | $6.03 | $5.93 | $5.95 | $5.95 | 12,027,770 |
| 2023-12-05 | $6.07 | $6.07 | $5.95 | $5.96 | $5.96 | 15,172,500 |
| 2023-12-04 | $6.11 | $6.15 | $6.06 | $6.09 | $6.09 | 11,896,350 |
| 2023-12-01 | $6.16 | $6.20 | $6.08 | $6.12 | $6.12 | 16,095,400 |
| 2023-11-30 | $6.12 | $6.20 | $5.99 | $6.18 | $6.18 | 22,499,860 |
| 2023-11-29 | $6.24 | $6.29 | $6.15 | $6.16 | $6.16 | 21,626,760 |
| 2023-11-28 | $6.06 | $6.19 | $6.06 | $6.14 | $6.14 | 15,822,920 |
| 2023-11-27 | $6.00 | $6.11 | $5.96 | $6.08 | $6.08 | 17,069,380 |
| 2023-11-24 | $6.22 | $6.24 | $5.98 | $6.02 | $6.02 | 30,335,520 |
| 2023-11-23 | $6.16 | $6.26 | $6.12 | $6.22 | $6.22 | 16,867,470 |
| 2023-11-22 | $6.42 | $6.42 | $6.17 | $6.18 | $6.18 | 37,139,900 |
| 2023-11-21 | $6.57 | $6.60 | $6.42 | $6.43 | $6.43 | 28,504,300 |
| 2023-11-20 | $6.68 | $6.69 | $6.54 | $6.57 | $6.57 | 20,153,600 |
| 2023-11-17 | $6.44 | $6.69 | $6.42 | $6.65 | $6.65 | 29,201,810 |
| 2023-11-16 | $6.61 | $6.61 | $6.48 | $6.49 | $6.49 | 24,621,540 |
| 2023-11-15 | $6.50 | $6.66 | $6.48 | $6.64 | $6.64 | 35,259,580 |
| 2023-11-14 | $6.38 | $6.47 | $6.34 | $6.46 | $6.46 | 26,788,600 |
| 2023-11-13 | $6.45 | $6.46 | $6.23 | $6.41 | $6.41 | 31,309,860 |
| 2023-11-10 | $6.40 | $6.45 | $6.36 | $6.40 | $6.40 | 13,184,080 |
| 2023-11-09 | $6.54 | $6.56 | $6.40 | $6.45 | $6.45 | 20,389,750 |
| 2023-11-08 | $6.47 | $6.60 | $6.44 | $6.54 | $6.54 | 21,954,670 |
| 2023-11-07 | $6.49 | $6.56 | $6.42 | $6.49 | $6.49 | 20,710,600 |
| 2023-11-06 | $6.37 | $6.55 | $6.37 | $6.48 | $6.48 | 21,779,230 |
| 2023-11-03 | $6.34 | $6.43 | $6.30 | $6.39 | $6.39 | 19,274,040 |
| 2023-11-02 | $6.33 | $6.34 | $6.21 | $6.27 | $6.27 | 17,934,720 |
| 2023-11-01 | $6.31 | $6.35 | $6.25 | $6.30 | $6.30 | 12,753,100 |
| 2023-10-31 | $6.38 | $6.40 | $6.24 | $6.28 | $6.28 | 21,526,780 |
| 2023-10-30 | $6.37 | $6.48 | $6.33 | $6.42 | $6.42 | 23,352,600 |
| 2023-10-27 | $6.28 | $6.42 | $6.21 | $6.40 | $6.40 | 21,232,120 |
| 2023-10-26 | $6.25 | $6.36 | $6.15 | $6.33 | $6.33 | 20,186,940 |
| 2023-10-25 | $6.25 | $6.44 | $6.23 | $6.31 | $6.31 | 22,700,100 |
| 2023-10-24 | $6.13 | $6.29 | $6.12 | $6.22 | $6.22 | 23,370,910 |
| 2023-10-23 | $6.54 | $6.54 | $6.12 | $6.18 | $6.18 | 40,387,140 |
| 2023-10-20 | $6.81 | $6.89 | $6.56 | $6.61 | $6.61 | 32,095,510 |
| 2023-10-19 | $6.87 | $7.01 | $6.78 | $6.81 | $6.81 | 30,926,770 |
| 2023-10-18 | $7.36 | $7.43 | $6.78 | $6.83 | $6.83 | 52,462,200 |
| 2023-10-17 | $7.39 | $7.52 | $7.23 | $7.44 | $7.44 | 35,486,600 |
| 2023-10-16 | $7.76 | $7.77 | $7.26 | $7.32 | $7.32 | 57,321,570 |
| 2023-10-13 | $7.85 | $7.99 | $7.76 | $7.81 | $7.81 | 47,083,550 |
| 2023-10-12 | $7.51 | $7.86 | $7.48 | $7.85 | $7.85 | 53,952,320 |
| 2023-10-11 | $7.10 | $7.87 | $6.98 | $7.66 | $7.66 | 75,199,300 |
| 2023-10-10 | $7.02 | $7.16 | $7.00 | $7.11 | $7.11 | 24,062,940 |
| 2023-10-09 | $7.08 | $7.27 | $7.02 | $7.08 | $7.08 | 27,149,200 |
| 2023-09-28 | $6.99 | $7.11 | $6.96 | $7.08 | $7.08 | 27,477,090 |
| 2023-09-27 | $6.64 | $7.06 | $6.58 | $7.06 | $7.06 | 44,973,670 |
| 2023-09-26 | $6.59 | $6.79 | $6.54 | $6.67 | $6.67 | 15,896,920 |
| 2023-09-25 | $6.71 | $6.74 | $6.56 | $6.59 | $6.59 | 17,330,800 |
| 2023-09-22 | $6.70 | $6.83 | $6.63 | $6.77 | $6.77 | 16,617,000 |
| 2023-09-21 | $6.53 | $6.74 | $6.46 | $6.72 | $6.72 | 21,922,900 |
| 2023-09-20 | $6.58 | $6.62 | $6.47 | $6.49 | $6.49 | 12,098,460 |
| 2023-09-19 | $6.71 | $6.77 | $6.57 | $6.59 | $6.59 | 15,981,810 |
| 2023-09-18 | $6.63 | $6.85 | $6.58 | $6.77 | $6.77 | 19,369,030 |
| 2023-09-15 | $6.68 | $6.77 | $6.56 | $6.65 | $6.65 | 16,195,000 |
| 2023-09-14 | $6.75 | $6.76 | $6.53 | $6.58 | $6.58 | 17,370,830 |
| 2023-09-13 | $6.94 | $6.94 | $6.66 | $6.72 | $6.72 | 24,382,810 |
| 2023-09-12 | $7.04 | $7.05 | $6.85 | $6.96 | $6.96 | 25,216,480 |
| 2023-09-11 | $7.14 | $7.19 | $6.95 | $7.07 | $7.07 | 22,157,000 |
| 2023-09-08 | $6.98 | $7.16 | $6.92 | $7.08 | $7.08 | 22,249,540 |
| 2023-09-07 | $7.10 | $7.28 | $6.98 | $6.98 | $6.98 | 29,484,960 |
| 2023-09-06 | $7.06 | $7.20 | $6.93 | $7.16 | $7.16 | 27,782,800 |
| 2023-09-05 | $7.13 | $7.22 | $7.07 | $7.13 | $7.13 | 31,676,300 |
| 2023-09-04 | $7.22 | $7.32 | $7.06 | $7.22 | $7.22 | 45,299,630 |
| 2023-09-01 | $6.86 | $7.30 | $6.81 | $7.19 | $7.19 | 64,128,570 |
| 2023-08-31 | $6.61 | $6.86 | $6.39 | $6.85 | $6.85 | 40,316,200 |
| 2023-08-30 | $6.78 | $6.88 | $6.60 | $6.68 | $6.68 | 37,439,840 |
| 2023-08-29 | $6.62 | $6.87 | $6.59 | $6.82 | $6.82 | 33,194,070 |
| 2023-08-28 | $6.79 | $6.85 | $6.51 | $6.66 | $6.66 | 31,579,020 |
| 2023-08-25 | $6.33 | $6.52 | $6.26 | $6.38 | $6.38 | 20,823,540 |
| 2023-08-24 | $6.38 | $6.58 | $6.35 | $6.46 | $6.46 | 21,827,910 |
| 2023-08-23 | $6.65 | $6.71 | $6.34 | $6.38 | $6.38 | 29,687,400 |
| 2023-08-22 | $6.76 | $6.86 | $6.48 | $6.72 | $6.72 | 42,098,770 |
| 2023-08-21 | $7.00 | $7.04 | $6.77 | $6.78 | $6.78 | 38,279,150 |
| 2023-08-18 | $7.05 | $7.38 | $6.98 | $7.05 | $7.05 | 50,067,980 |
| 2023-08-17 | $6.85 | $7.00 | $6.68 | $6.96 | $6.96 | 31,076,740 |
| 2023-08-16 | $7.07 | $7.12 | $6.77 | $6.81 | $6.81 | 42,901,400 |
| 2023-08-15 | $7.30 | $7.38 | $6.97 | $7.00 | $7.00 | 56,689,930 |
| 2023-08-14 | $6.99 | $7.60 | $6.94 | $7.29 | $7.29 | 77,649,360 |
| 2023-08-11 | $6.96 | $7.10 | $6.85 | $6.94 | $6.94 | 47,283,240 |
| 2023-08-10 | $6.70 | $7.00 | $6.68 | $6.85 | $6.85 | 39,286,990 |
| 2023-08-09 | $6.79 | $6.87 | $6.63 | $6.66 | $6.66 | 32,529,600 |
| 2023-08-08 | $7.22 | $7.42 | $6.78 | $6.82 | $6.82 | 65,853,070 |
| 2023-08-07 | $7.04 | $7.18 | $6.97 | $7.02 | $7.02 | 36,390,300 |
| 2023-08-04 | $7.05 | $7.17 | $7.03 | $7.10 | $7.10 | 63,696,070 |
| 2023-08-03 | $6.38 | $7.12 | $6.31 | $7.11 | $7.11 | 100,610,880 |
| 2023-08-02 | $6.27 | $6.33 | $6.20 | $6.26 | $6.26 | 18,267,040 |
| 2023-08-01 | $6.33 | $6.37 | $6.20 | $6.28 | $6.28 | 22,926,680 |
| 2023-07-31 | $6.47 | $6.57 | $6.39 | $6.41 | $6.41 | 24,195,700 |
| 2023-07-28 | $6.24 | $6.53 | $6.08 | $6.41 | $6.41 | 36,846,230 |
| 2023-07-27 | $6.16 | $6.35 | $6.16 | $6.31 | $6.31 | 26,767,780 |
| 2023-07-26 | $6.21 | $6.35 | $6.12 | $6.19 | $6.19 | 24,269,060 |
| 2023-07-25 | $6.18 | $6.24 | $6.15 | $6.20 | $6.20 | 22,475,440 |
| 2023-07-24 | $6.15 | $6.24 | $6.07 | $6.13 | $6.13 | 22,906,400 |
| 2023-07-21 | $6.62 | $6.62 | $6.10 | $6.17 | $6.17 | 64,667,770 |
| 2023-07-20 | $7.01 | $7.06 | $6.66 | $6.68 | $6.68 | 51,898,800 |
| 2023-07-19 | $7.30 | $7.38 | $7.07 | $7.08 | $7.08 | 43,583,550 |
| 2023-07-18 | $7.45 | $7.47 | $7.19 | $7.36 | $7.36 | 66,615,730 |
| 2023-07-17 | $7.21 | $7.68 | $7.11 | $7.60 | $7.60 | 112,148,430 |
| 2023-07-14 | $7.28 | $7.28 | $7.05 | $7.15 | $7.15 | 61,208,470 |
| 2023-07-13 | $7.20 | $7.49 | $7.14 | $7.36 | $7.36 | 99,218,120 |
| 2023-07-12 | $6.94 | $7.29 | $6.84 | $7.29 | $7.29 | 107,077,700 |
| 2023-07-11 | $6.86 | $6.90 | $6.75 | $6.87 | $6.87 | 22,541,400 |
| 2023-07-10 | $6.80 | $6.97 | $6.79 | $6.84 | $6.84 | 18,976,360 |
| 2023-07-07 | $6.93 | $6.93 | $6.81 | $6.83 | $6.83 | 24,728,630 |
| 2023-07-06 | $6.93 | $7.09 | $6.91 | $6.96 | $6.96 | 25,629,390 |
| 2023-07-05 | $7.02 | $7.10 | $6.93 | $6.96 | $6.96 | 32,220,550 |
| 2023-07-04 | $7.02 | $7.24 | $6.93 | $7.01 | $7.01 | 50,039,190 |
| 2023-07-03 | $7.00 | $7.12 | $6.93 | $7.04 | $7.04 | 37,106,620 |
| 2023-06-30 | $6.89 | $7.05 | $6.85 | $6.98 | $6.98 | 38,936,650 |
| 2023-06-29 | $6.85 | $6.96 | $6.80 | $6.89 | $6.89 | 30,659,400 |
| 2023-06-28 | $6.83 | $6.98 | $6.70 | $6.92 | $6.92 | 36,667,250 |
| 2023-06-27 | $6.72 | $6.92 | $6.72 | $6.90 | $6.90 | 44,210,020 |
| 2023-06-26 | $6.80 | $6.89 | $6.65 | $6.67 | $6.67 | 51,000,310 |
| 2023-06-21 | $7.07 | $7.23 | $6.92 | $6.93 | $6.93 | 62,885,890 |
| 2023-06-20 | $7.45 | $7.62 | $7.11 | $7.12 | $7.12 | 100,631,340 |
| 2023-06-19 | $7.17 | $7.27 | $7.10 | $7.12 | $7.12 | 49,681,120 |
| 2023-06-16 | $7.26 | $7.30 | $7.02 | $7.18 | $7.18 | 72,956,630 |
| 2023-06-15 | $7.09 | $7.45 | $7.08 | $7.34 | $7.34 | 111,263,820 |
| 2023-06-14 | $7.15 | $7.22 | $6.90 | $6.92 | $6.92 | 78,508,940 |
| 2023-06-13 | $7.25 | $7.42 | $7.15 | $7.21 | $7.21 | 70,451,290 |
| 2023-06-12 | $7.32 | $7.46 | $7.12 | $7.24 | $7.24 | 76,602,880 |
| 2023-06-09 | $7.51 | $7.57 | $7.30 | $7.32 | $7.32 | 78,121,340 |
| 2023-06-08 | $7.70 | $7.95 | $7.31 | $7.32 | $7.32 | 104,823,650 |
| 2023-06-07 | $8.04 | $8.19 | $7.63 | $7.76 | $7.76 | 116,995,380 |
| 2023-06-06 | $7.75 | $8.67 | $7.75 | $8.04 | $8.04 | 158,851,010 |
| 2023-06-05 | $7.62 | $8.15 | $7.62 | $7.87 | $7.87 | 137,838,930 |
| 2023-06-02 | $6.91 | $7.57 | $6.85 | $7.51 | $7.51 | 146,802,580 |
| 2023-06-01 | $7.32 | $7.44 | $6.90 | $6.91 | $6.91 | 122,289,230 |
| 2023-05-31 | $8.10 | $8.19 | $7.30 | $7.49 | $7.49 | 160,837,930 |
| 2023-05-30 | $7.79 | $8.31 | $7.62 | $8.30 | $8.30 | 186,805,640 |
| 2023-05-29 | $8.01 | $8.77 | $7.74 | $8.10 | $8.10 | 218,460,570 |
| 2023-05-26 | $7.49 | $8.33 | $7.26 | $8.33 | $8.33 | 267,295,610 |
| 2023-05-25 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 47,561,540 |
| 2023-05-24 | $5.66 | $5.96 | $5.60 | $5.78 | $5.78 | 34,206,630 |
| 2023-05-23 | $5.77 | $5.80 | $5.69 | $5.70 | $5.70 | 19,676,100 |
| 2023-05-22 | $5.73 | $5.92 | $5.72 | $5.77 | $5.77 | 30,637,660 |
| 2023-05-19 | $5.88 | $5.88 | $5.70 | $5.77 | $5.77 | 24,488,310 |
| 2023-05-18 | $5.89 | $5.92 | $5.74 | $5.84 | $5.84 | 38,593,620 |
| 2023-05-17 | $5.77 | $5.98 | $5.69 | $5.97 | $5.97 | 60,689,830 |
| 2023-05-16 | $5.79 | $6.03 | $5.74 | $5.77 | $5.77 | 67,886,230 |
| 2023-05-15 | $5.44 | $5.90 | $5.43 | $5.74 | $5.74 | 63,356,610 |
| 2023-05-12 | $5.44 | $5.51 | $5.38 | $5.41 | $5.41 | 20,584,710 |
| 2023-05-11 | $5.49 | $5.58 | $5.38 | $5.44 | $5.44 | 38,377,590 |
| 2023-05-10 | $5.17 | $5.58 | $5.12 | $5.51 | $5.51 | 55,384,340 |
| 2023-05-09 | $5.34 | $5.35 | $5.14 | $5.14 | $5.14 | 20,200,640 |
| 2023-05-08 | $5.21 | $5.37 | $5.19 | $5.33 | $5.33 | 32,831,500 |
| 2023-05-05 | $5.10 | $5.16 | $5.02 | $5.13 | $5.13 | 13,113,200 |
| 2023-05-04 | $5.11 | $5.22 | $5.06 | $5.15 | $5.15 | 20,791,900 |
| 2023-05-03 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-05-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-04-28 | $4.91 | $5.09 | $4.89 | $5.07 | $5.07 | 18,619,000 |
| 2023-04-27 | $4.95 | $4.98 | $4.77 | $4.90 | $4.90 | 20,929,820 |
| 2023-04-26 | $4.70 | $5.03 | $4.67 | $4.98 | $4.98 | 23,077,110 |
| 2023-04-25 | $4.88 | $4.92 | $4.62 | $4.69 | $4.69 | 19,389,800 |
| 2023-04-24 | $4.90 | $4.90 | $4.81 | $4.87 | $4.87 | 9,964,990 |
| 2023-04-21 | $5.04 | $5.11 | $4.89 | $4.90 | $4.90 | 15,848,070 |
| 2023-04-20 | $5.13 | $5.15 | $5.00 | $5.06 | $5.06 | 14,033,200 |
| 2023-04-19 | $5.16 | $5.20 | $5.05 | $5.13 | $5.13 | 17,842,640 |
| 2023-04-18 | $5.13 | $5.32 | $5.13 | $5.20 | $5.20 | 25,643,500 |
| 2023-04-17 | $5.08 | $5.25 | $5.07 | $5.18 | $5.18 | 17,457,100 |
| 2023-04-14 | $5.05 | $5.12 | $5.04 | $5.10 | $5.10 | 9,597,590 |
| 2023-04-13 | $5.12 | $5.12 | $5.02 | $5.04 | $5.04 | 13,135,760 |
| 2023-04-12 | $5.13 | $5.20 | $5.09 | $5.11 | $5.11 | 10,662,680 |
| 2023-04-11 | $5.18 | $5.19 | $5.06 | $5.13 | $5.13 | 15,166,300 |
| 2023-04-10 | $5.20 | $5.29 | $5.17 | $5.18 | $5.18 | 12,651,200 |
| 2023-04-07 | $5.18 | $5.27 | $5.16 | $5.20 | $5.20 | 13,065,130 |
| 2023-04-06 | $5.25 | $5.25 | $5.13 | $5.19 | $5.19 | 9,795,190 |
| 2023-04-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-04 | $5.43 | $5.43 | $5.20 | $5.22 | $5.22 | 18,274,250 |
| 2023-04-03 | $5.39 | $5.45 | $5.27 | $5.44 | $5.44 | 15,884,630 |
| 2023-03-31 | $5.31 | $5.41 | $5.28 | $5.39 | $5.39 | 9,678,280 |
| 2023-03-30 | $5.32 | $5.38 | $5.27 | $5.31 | $5.31 | 10,994,870 |
| 2023-03-29 | $5.34 | $5.42 | $5.30 | $5.32 | $5.32 | 10,306,200 |
| 2023-03-28 | $5.45 | $5.48 | $5.33 | $5.34 | $5.34 | 13,051,500 |
| 2023-03-27 | $5.48 | $5.55 | $5.41 | $5.47 | $5.47 | 15,233,090 |
| 2023-03-24 | $5.54 | $5.56 | $5.44 | $5.48 | $5.48 | 16,636,880 |
| 2023-03-23 | $5.54 | $5.58 | $5.51 | $5.54 | $5.54 | 10,885,010 |
| 2023-03-22 | $5.62 | $5.68 | $5.53 | $5.59 | $5.59 | 13,493,020 |
| 2023-03-21 | $5.46 | $5.61 | $5.43 | $5.59 | $5.59 | 14,093,180 |
| 2023-03-20 | $5.40 | $5.51 | $5.31 | $5.44 | $5.44 | 16,779,440 |
| 2023-03-17 | $5.43 | $5.50 | $5.39 | $5.40 | $5.40 | 9,267,290 |
| 2023-03-16 | $5.53 | $5.53 | $5.36 | $5.39 | $5.39 | 11,300,700 |
| 2023-03-15 | $5.52 | $5.65 | $5.49 | $5.56 | $5.56 | 10,296,560 |
| 2023-03-14 | $5.69 | $5.71 | $5.42 | $5.48 | $5.48 | 16,353,100 |
| 2023-03-13 | $5.65 | $5.73 | $5.56 | $5.69 | $5.69 | 16,974,720 |
| 2023-03-10 | $5.76 | $5.78 | $5.61 | $5.63 | $5.63 | 15,455,670 |
| 2023-03-09 | $5.81 | $5.84 | $5.70 | $5.78 | $5.78 | 11,044,280 |
| 2023-03-08 | $5.78 | $5.90 | $5.75 | $5.83 | $5.83 | 11,872,170 |
| 2023-03-07 | $5.82 | $5.92 | $5.79 | $5.81 | $5.81 | 15,774,960 |
| 2023-03-06 | $5.85 | $5.95 | $5.67 | $5.85 | $5.85 | 29,894,940 |
| 2023-03-03 | $5.92 | $6.00 | $5.82 | $5.88 | $5.88 | 16,513,920 |
| 2023-03-02 | $6.05 | $6.10 | $5.90 | $5.95 | $5.95 | 22,305,350 |
| 2023-03-01 | $6.17 | $6.26 | $6.03 | $6.05 | $6.05 | 29,394,380 |
| 2023-02-28 | $6.30 | $6.47 | $6.08 | $6.17 | $6.17 | 50,754,540 |
| 2023-02-27 | $6.00 | $6.13 | $5.88 | $6.02 | $6.02 | 21,126,370 |
| 2023-02-24 | $6.29 | $6.33 | $5.96 | $6.00 | $6.00 | 39,646,630 |
| 2023-02-23 | $6.28 | $6.34 | $6.19 | $6.31 | $6.31 | 15,779,090 |
| 2023-02-22 | $6.26 | $6.44 | $6.25 | $6.30 | $6.30 | 15,851,540 |
| 2023-02-21 | $6.30 | $6.35 | $6.19 | $6.32 | $6.32 | 16,647,390 |
| 2023-02-20 | $6.13 | $6.40 | $6.12 | $6.32 | $6.32 | 26,373,110 |
| 2023-02-17 | $6.45 | $6.54 | $6.14 | $6.14 | $6.14 | 31,927,010 |
| 2023-02-16 | $6.66 | $6.70 | $6.36 | $6.45 | $6.45 | 49,851,030 |
| 2023-02-15 | $6.33 | $6.90 | $6.30 | $6.74 | $6.74 | 61,281,490 |
| 2023-02-14 | $6.31 | $6.49 | $6.16 | $6.33 | $6.33 | 27,444,360 |
| 2023-02-13 | $6.27 | $6.43 | $6.23 | $6.28 | $6.28 | 22,434,390 |
| 2023-02-10 | $6.52 | $6.53 | $6.20 | $6.28 | $6.28 | 27,876,160 |
| 2023-02-09 | $6.40 | $6.67 | $6.34 | $6.55 | $6.55 | 34,630,380 |
| 2023-02-08 | $6.26 | $6.50 | $6.23 | $6.43 | $6.43 | 27,396,700 |
| 2023-02-07 | $6.38 | $6.50 | $6.23 | $6.30 | $6.30 | 31,164,840 |
| 2023-02-06 | $6.30 | $6.48 | $6.27 | $6.37 | $6.37 | 28,078,430 |
| 2023-02-03 | $6.40 | $6.40 | $6.12 | $6.28 | $6.28 | 28,550,320 |
| 2023-02-02 | $6.29 | $6.63 | $6.28 | $6.40 | $6.40 | 35,707,090 |
| 2023-02-01 | $6.30 | $6.42 | $6.24 | $6.32 | $6.32 | 31,806,600 |
| 2023-01-31 | $6.30 | $6.39 | $6.21 | $6.34 | $6.34 | 24,550,720 |
| 2023-01-30 | $6.39 | $6.48 | $6.27 | $6.30 | $6.30 | 36,289,370 |
| 2023-01-20 | $6.07 | $6.35 | $6.03 | $6.30 | $6.30 | 32,912,920 |
| 2023-01-19 | $6.25 | $6.28 | $6.06 | $6.12 | $6.12 | 34,263,300 |
| 2023-01-18 | $6.25 | $6.37 | $6.13 | $6.34 | $6.34 | 50,590,190 |
| 2023-01-17 | $6.12 | $6.31 | $6.00 | $6.12 | $6.12 | 39,094,500 |
| 2023-01-16 | $6.10 | $6.28 | $5.98 | $6.06 | $6.06 | 54,967,190 |
| 2023-01-13 | $5.78 | $6.10 | $5.72 | $6.04 | $6.04 | 83,983,270 |
| 2023-01-12 | $5.65 | $5.67 | $5.55 | $5.59 | $5.59 | 12,330,970 |
| 2023-01-11 | $5.67 | $5.71 | $5.58 | $5.59 | $5.59 | 10,448,670 |
| 2023-01-10 | $5.59 | $5.74 | $5.53 | $5.66 | $5.66 | 19,489,600 |
| 2023-01-09 | $5.63 | $5.80 | $5.55 | $5.57 | $5.57 | 18,981,980 |
| 2023-01-06 | $5.52 | $5.72 | $5.50 | $5.64 | $5.64 | 29,267,490 |
| 2023-01-05 | $5.37 | $5.65 | $5.30 | $5.58 | $5.58 | 31,445,880 |
| 2023-01-04 | $5.40 | $5.52 | $5.30 | $5.37 | $5.37 | 10,423,160 |
| 2023-01-03 | $5.35 | $5.47 | $5.30 | $5.43 | $5.43 | 11,495,120 |
| 2023-01-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-12-30 | $5.20 | $5.44 | $5.20 | $5.35 | $5.35 | 13,394,670 |
| 2022-12-29 | $5.24 | $5.31 | $5.20 | $5.26 | $5.26 | 9,598,350 |
| 2022-12-28 | $5.31 | $5.31 | $5.18 | $5.24 | $5.24 | 9,373,700 |
| 2022-12-27 | $5.37 | $5.37 | $5.20 | $5.31 | $5.31 | 10,177,200 |
| 2022-12-26 | $5.03 | $5.37 | $5.00 | $5.31 | $5.31 | 19,958,750 |
| 2022-12-23 | $5.02 | $5.05 | $4.88 | $5.00 | $5.00 | 9,253,130 |
| 2022-12-22 | $5.14 | $5.15 | $5.01 | $5.05 | $5.05 | 5,974,610 |
| 2022-12-21 | $5.16 | $5.21 | $5.05 | $5.10 | $5.10 | 7,365,520 |
| 2022-12-20 | $5.02 | $5.29 | $5.00 | $5.19 | $5.19 | 11,736,840 |
| 2022-12-19 | $5.11 | $5.15 | $5.00 | $5.04 | $5.04 | 10,986,800 |
| 2022-12-16 | $5.15 | $5.24 | $5.10 | $5.10 | $5.10 | 8,719,260 |
| 2022-12-15 | $5.23 | $5.26 | $5.17 | $5.21 | $5.21 | 6,676,310 |
| 2022-12-14 | $5.26 | $5.33 | $5.14 | $5.20 | $5.20 | 13,218,630 |
| 2022-12-13 | $5.42 | $5.45 | $5.24 | $5.30 | $5.30 | 13,137,050 |
| 2022-12-12 | $5.38 | $5.53 | $5.25 | $5.40 | $5.40 | 21,176,590 |
| 2022-12-09 | $5.41 | $5.44 | $5.26 | $5.26 | $5.26 | 20,404,890 |
| 2022-12-08 | $5.27 | $5.55 | $5.26 | $5.40 | $5.40 | 24,938,130 |
| 2022-12-07 | $5.40 | $5.45 | $5.27 | $5.30 | $5.30 | 19,164,110 |
| 2022-12-06 | $5.52 | $5.52 | $5.38 | $5.45 | $5.45 | 22,717,160 |
| 2022-12-05 | $5.65 | $5.74 | $5.42 | $5.56 | $5.56 | 42,347,900 |
| 2022-12-01 | $5.21 | $5.58 | $5.17 | $5.35 | $5.35 | 33,169,350 |
| 2022-11-30 | $5.35 | $5.48 | $5.17 | $5.22 | $5.22 | 40,543,610 |
| 2022-11-29 | $5.48 | $5.79 | $5.32 | $5.36 | $5.36 | 54,054,830 |
| 2022-11-28 | $5.28 | $5.54 | $5.26 | $5.53 | $5.53 | 32,891,310 |
| 2022-11-25 | $5.25 | $5.49 | $5.20 | $5.33 | $5.33 | 27,011,030 |
| 2022-11-24 | $5.18 | $5.53 | $5.16 | $5.29 | $5.29 | 35,987,270 |
| 2022-11-23 | $5.20 | $5.24 | $5.05 | $5.16 | $5.16 | 15,063,090 |
| 2022-11-22 | $5.11 | $5.26 | $5.05 | $5.24 | $5.24 | 24,406,200 |
| 2022-11-21 | $5.02 | $5.15 | $5.01 | $5.14 | $5.14 | 17,356,070 |
| 2022-11-18 | $4.92 | $5.14 | $4.90 | $5.03 | $5.03 | 21,674,410 |
| 2022-11-17 | $4.96 | $4.96 | $4.83 | $4.90 | $4.90 | 12,255,850 |
| 2022-11-16 | $4.94 | $5.07 | $4.92 | $4.94 | $4.94 | 19,496,420 |
| 2022-11-15 | $4.87 | $4.97 | $4.80 | $4.93 | $4.93 | 15,314,320 |
| 2022-11-14 | $4.76 | $4.99 | $4.69 | $4.86 | $4.86 | 23,211,360 |
| 2022-11-11 | $4.78 | $4.86 | $4.73 | $4.74 | $4.74 | 13,611,830 |
| 2022-11-10 | $4.69 | $4.77 | $4.67 | $4.73 | $4.73 | 10,010,820 |
| 2022-11-09 | $4.72 | $4.77 | $4.64 | $4.73 | $4.73 | 9,361,770 |
| 2022-11-08 | $4.72 | $4.73 | $4.64 | $4.70 | $4.70 | 10,283,890 |
| 2022-11-07 | $4.70 | $4.76 | $4.66 | $4.71 | $4.71 | 10,901,970 |
| 2022-11-04 | $4.67 | $4.74 | $4.65 | $4.70 | $4.70 | 9,814,830 |
| 2022-11-03 | $4.58 | $4.68 | $4.57 | $4.67 | $4.67 | 11,429,700 |
| 2022-11-02 | $4.60 | $4.65 | $4.58 | $4.61 | $4.61 | 10,863,360 |
| 2022-11-01 | $4.43 | $4.65 | $4.42 | $4.63 | $4.63 | 14,130,910 |
| 2022-10-31 | $4.39 | $4.47 | $4.35 | $4.41 | $4.41 | 9,169,410 |
| 2022-10-28 | $4.57 | $4.57 | $4.32 | $4.36 | $4.36 | 11,489,420 |
| 2022-10-27 | $4.66 | $4.73 | $4.57 | $4.59 | $4.59 | 10,331,910 |
| 2022-10-26 | $4.56 | $4.85 | $4.56 | $4.68 | $4.68 | 15,816,340 |
| 2022-10-25 | $4.55 | $4.64 | $4.44 | $4.58 | $4.58 | 11,315,240 |
| 2022-10-24 | $4.66 | $4.74 | $4.49 | $4.56 | $4.56 | 11,071,690 |
| 2022-10-21 | $4.69 | $4.78 | $4.62 | $4.65 | $4.65 | 10,095,770 |
| 2022-10-20 | $4.71 | $4.78 | $4.62 | $4.65 | $4.65 | 15,616,410 |
| 2022-10-19 | $4.71 | $4.93 | $4.70 | $4.77 | $4.77 | 20,277,300 |
| 2022-10-18 | $4.58 | $4.84 | $4.56 | $4.75 | $4.75 | 19,776,730 |
| 2022-10-17 | $4.52 | $4.63 | $4.48 | $4.58 | $4.58 | 13,433,920 |
| 2022-10-14 | $4.39 | $4.67 | $4.39 | $4.51 | $4.51 | 17,781,000 |
| 2022-10-13 | $4.29 | $4.40 | $4.26 | $4.35 | $4.35 | 8,015,070 |
| 2022-10-12 | $4.15 | $4.32 | $4.07 | $4.31 | $4.31 | 10,470,030 |
| 2022-10-11 | $4.05 | $4.15 | $4.05 | $4.11 | $4.11 | 6,957,500 |
| 2022-10-10 | $4.20 | $4.20 | $4.04 | $4.06 | $4.06 | 10,858,750 |
| 2022-09-30 | $4.21 | $4.29 | $4.15 | $4.20 | $4.20 | 8,293,340 |
| 2022-09-29 | $4.47 | $4.47 | $4.22 | $4.22 | $4.22 | 14,019,700 |
| 2022-09-28 | $4.39 | $4.50 | $4.31 | $4.43 | $4.43 | 15,299,550 |
| 2022-09-27 | $4.31 | $4.41 | $4.30 | $4.38 | $4.38 | 7,082,870 |
| 2022-09-26 | $4.36 | $4.40 | $4.29 | $4.29 | $4.29 | 7,178,520 |
| 2022-09-23 | $4.40 | $4.47 | $4.29 | $4.36 | $4.36 | 10,239,180 |
| 2022-09-22 | $4.41 | $4.50 | $4.39 | $4.41 | $4.41 | 9,098,550 |
| 2022-09-21 | $4.43 | $4.47 | $4.32 | $4.45 | $4.45 | 8,333,210 |
| 2022-09-20 | $4.35 | $4.49 | $4.34 | $4.43 | $4.43 | 10,396,840 |
| 2022-09-19 | $4.46 | $4.46 | $4.27 | $4.31 | $4.31 | 11,004,900 |
| 2022-09-16 | $4.67 | $4.67 | $4.41 | $4.42 | $4.42 | 18,756,790 |
| 2022-09-15 | $5.03 | $5.07 | $4.65 | $4.67 | $4.67 | 28,048,030 |
| 2022-09-14 | $5.10 | $5.15 | $4.97 | $4.98 | $4.98 | 20,249,300 |
| 2022-09-13 | $5.35 | $5.35 | $5.12 | $5.19 | $5.19 | 21,038,540 |
| 2022-09-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-09 | $5.57 | $5.57 | $5.24 | $5.30 | $5.30 | 29,138,080 |
| 2022-09-08 | $5.52 | $5.76 | $5.42 | $5.46 | $5.46 | 48,442,710 |
| 2022-09-07 | $5.01 | $5.54 | $5.01 | $5.48 | $5.48 | 44,512,420 |
| 2022-09-06 | $4.85 | $5.07 | $4.82 | $5.06 | $5.06 | 15,106,230 |
| 2022-09-05 | $4.86 | $4.91 | $4.81 | $4.85 | $4.85 | 7,858,490 |
| 2022-09-02 | $4.80 | $4.87 | $4.70 | $4.86 | $4.86 | 10,186,740 |
| 2022-09-01 | $4.83 | $4.91 | $4.75 | $4.77 | $4.77 | 13,412,370 |
| 2022-08-31 | $5.18 | $5.19 | $4.82 | $4.84 | $4.84 | 26,488,100 |
| 2022-08-30 | $5.36 | $5.44 | $5.19 | $5.22 | $5.22 | 18,028,390 |
| 2022-08-29 | $5.30 | $5.41 | $5.16 | $5.38 | $5.38 | 20,213,930 |
| 2022-08-26 | $5.17 | $5.42 | $5.11 | $5.27 | $5.27 | 26,304,460 |
| 2022-08-25 | $5.24 | $5.29 | $5.03 | $5.11 | $5.11 | 17,681,350 |
| 2022-08-24 | $5.53 | $5.57 | $5.20 | $5.23 | $5.23 | 19,361,720 |
| 2022-08-23 | $5.30 | $5.54 | $5.30 | $5.52 | $5.52 | 23,633,010 |
| 2022-08-22 | $5.45 | $5.48 | $5.28 | $5.35 | $5.35 | 17,956,630 |
| 2022-08-19 | $5.46 | $5.50 | $5.30 | $5.38 | $5.38 | 20,896,500 |
| 2022-08-18 | $5.31 | $5.59 | $5.31 | $5.47 | $5.47 | 26,130,440 |
| 2022-08-17 | $5.25 | $5.35 | $5.23 | $5.35 | $5.35 | 17,164,320 |
| 2022-08-16 | $5.18 | $5.30 | $5.13 | $5.22 | $5.22 | 13,998,710 |
| 2022-08-15 | $5.07 | $5.16 | $5.02 | $5.15 | $5.15 | 11,502,850 |
| 2022-08-12 | $5.17 | $5.24 | $5.06 | $5.07 | $5.07 | 14,976,600 |
| 2022-08-11 | $5.11 | $5.20 | $5.08 | $5.18 | $5.18 | 15,222,140 |
| 2022-08-10 | $5.11 | $5.14 | $5.04 | $5.09 | $5.09 | 10,282,740 |
| 2022-08-09 | $5.05 | $5.16 | $5.03 | $5.08 | $5.08 | 11,986,880 |
| 2022-08-08 | $5.05 | $5.10 | $4.97 | $5.08 | $5.08 | 11,521,240 |
| 2022-08-05 | $5.22 | $5.23 | $4.94 | $5.04 | $5.04 | 21,306,420 |
| 2022-08-04 | $5.00 | $5.26 | $5.00 | $5.13 | $5.13 | 24,582,220 |
| 2022-08-03 | $5.05 | $5.23 | $4.90 | $4.93 | $4.93 | 20,988,830 |
| 2022-08-02 | $5.22 | $5.23 | $4.92 | $4.99 | $4.99 | 22,233,900 |
| 2022-08-01 | $5.41 | $5.42 | $5.22 | $5.29 | $5.29 | 16,564,780 |
| 2022-07-29 | $5.40 | $5.54 | $5.34 | $5.38 | $5.38 | 26,000,550 |
| 2022-07-28 | $5.28 | $5.45 | $5.22 | $5.36 | $5.36 | 24,461,240 |
| 2022-07-27 | $5.19 | $5.28 | $5.14 | $5.23 | $5.23 | 12,117,130 |
| 2022-07-26 | $5.16 | $5.23 | $5.09 | $5.22 | $5.22 | 11,020,280 |
| 2022-07-25 | $5.36 | $5.40 | $5.12 | $5.16 | $5.16 | 19,332,350 |
| 2022-07-22 | $5.36 | $5.62 | $5.31 | $5.37 | $5.37 | 23,590,340 |
| 2022-07-21 | $5.36 | $5.48 | $5.29 | $5.33 | $5.33 | 22,240,530 |
| 2022-07-20 | $5.46 | $5.52 | $5.32 | $5.37 | $5.37 | 25,072,590 |
| 2022-07-19 | $5.46 | $5.55 | $5.36 | $5.41 | $5.41 | 32,078,470 |
| 2022-07-18 | $5.24 | $5.62 | $5.20 | $5.54 | $5.54 | 41,727,510 |
| 2022-07-15 | $5.46 | $5.50 | $5.18 | $5.21 | $5.21 | 38,517,040 |
| 2022-07-14 | $5.12 | $5.49 | $5.04 | $5.41 | $5.41 | 42,673,660 |
| 2022-07-13 | $4.83 | $5.18 | $4.83 | $5.12 | $5.12 | 32,079,570 |
| 2022-07-12 | $4.91 | $4.95 | $4.82 | $4.84 | $4.84 | 13,401,970 |
| 2022-07-11 | $4.79 | $4.95 | $4.79 | $4.90 | $4.90 | 18,066,560 |
| 2022-07-08 | $4.94 | $5.00 | $4.82 | $4.83 | $4.83 | 14,588,030 |
| 2022-07-07 | $4.69 | $4.95 | $4.67 | $4.90 | $4.90 | 21,681,740 |
| 2022-07-06 | $4.76 | $4.78 | $4.64 | $4.69 | $4.69 | 8,670,880 |
| 2022-07-05 | $4.81 | $4.94 | $4.69 | $4.75 | $4.75 | 12,403,380 |
| 2022-07-04 | $4.76 | $4.88 | $4.67 | $4.81 | $4.81 | 15,716,720 |
| 2022-07-01 | $4.80 | $4.89 | $4.70 | $4.77 | $4.77 | 20,148,010 |
| 2022-06-30 | $4.70 | $4.98 | $4.65 | $4.95 | $4.95 | 28,402,020 |
| 2022-06-29 | $4.87 | $4.89 | $4.68 | $4.69 | $4.69 | 15,146,050 |
| 2022-06-28 | $4.82 | $4.91 | $4.80 | $4.87 | $4.87 | 12,846,410 |
| 2022-06-27 | $4.88 | $4.94 | $4.81 | $4.84 | $4.84 | 14,803,530 |
| 2022-06-24 | $4.86 | $4.93 | $4.84 | $4.88 | $4.88 | 17,930,970 |
| 2022-06-23 | $4.79 | $4.87 | $4.71 | $4.83 | $4.83 | 24,705,700 |
| 2022-06-22 | $4.74 | $5.10 | $4.60 | $4.82 | $4.82 | 40,573,110 |
| 2022-06-21 | $5.14 | $5.35 | $4.73 | $4.74 | $4.74 | 47,727,280 |
| 2022-06-20 | $4.62 | $4.74 | $4.59 | $4.73 | $4.73 | 16,928,360 |
| 2022-06-17 | $4.47 | $4.65 | $4.43 | $4.59 | $4.59 | 12,840,510 |
| 2022-06-16 | $4.53 | $4.57 | $4.47 | $4.48 | $4.48 | 8,665,120 |
| 2022-06-15 | $4.54 | $4.61 | $4.51 | $4.51 | $4.51 | 11,202,810 |
| 2022-06-14 | $4.60 | $4.60 | $4.45 | $4.57 | $4.57 | 13,000,330 |
| 2022-06-13 | $4.46 | $4.69 | $4.41 | $4.65 | $4.65 | 18,759,700 |
| 2022-06-10 | $4.32 | $4.49 | $4.29 | $4.48 | $4.48 | 9,650,910 |
| 2022-06-09 | $4.43 | $4.48 | $4.30 | $4.33 | $4.33 | 7,220,200 |
| 2022-06-08 | $4.51 | $4.55 | $4.34 | $4.47 | $4.47 | 11,903,280 |
| 2022-06-07 | $4.55 | $4.59 | $4.47 | $4.51 | $4.51 | 9,524,200 |
| 2022-06-06 | $4.59 | $4.62 | $4.54 | $4.57 | $4.57 | 12,350,400 |
| 2022-06-02 | $4.46 | $4.65 | $4.38 | $4.59 | $4.59 | 20,483,440 |
| 2022-06-01 | $4.32 | $4.56 | $4.32 | $4.47 | $4.47 | 16,561,600 |
| 2022-05-31 | $4.36 | $4.40 | $4.25 | $4.35 | $4.35 | 10,340,050 |
| 2022-05-30 | $4.25 | $4.35 | $4.16 | $4.32 | $4.32 | 12,045,220 |
| 2022-05-27 | $4.37 | $4.39 | $4.21 | $4.26 | $4.26 | 13,864,680 |
| 2022-05-26 | $4.40 | $4.50 | $4.28 | $4.39 | $4.39 | 22,638,070 |
| 2022-05-25 | $4.13 | $4.33 | $4.13 | $4.31 | $4.31 | 8,828,840 |
| 2022-05-24 | $4.41 | $4.44 | $4.12 | $4.13 | $4.13 | 11,296,230 |
| 2022-05-23 | $4.27 | $4.40 | $4.27 | $4.37 | $4.37 | 8,307,420 |
| 2022-05-20 | $4.22 | $4.29 | $4.22 | $4.26 | $4.26 | 10,320,100 |
| 2022-05-19 | $4.15 | $4.23 | $4.12 | $4.21 | $4.21 | 7,056,500 |
| 2022-05-18 | $4.10 | $4.23 | $4.03 | $4.18 | $4.18 | 11,650,160 |
| 2022-05-17 | $4.04 | $4.09 | $3.98 | $4.08 | $4.08 | 6,981,480 |
| 2022-05-16 | $4.09 | $4.10 | $4.00 | $4.05 | $4.05 | 8,341,420 |
| 2022-05-13 | $4.02 | $4.09 | $3.98 | $4.03 | $4.03 | 5,988,500 |
| 2022-05-12 | $4.00 | $4.11 | $3.95 | $4.03 | $4.03 | 7,777,870 |
| 2022-05-11 | $4.02 | $4.13 | $3.99 | $4.00 | $4.00 | 10,213,980 |
| 2022-05-10 | $3.85 | $4.02 | $3.83 | $4.00 | $4.00 | 7,490,580 |
| 2022-05-09 | $3.97 | $3.97 | $3.84 | $3.90 | $3.90 | 5,160,210 |
| 2022-05-06 | $3.90 | $3.94 | $3.83 | $3.88 | $3.88 | 5,396,830 |
| 2022-05-05 | $3.96 | $4.03 | $3.87 | $3.94 | $3.94 | 8,628,680 |
| 2022-05-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-05-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-04-29 | $3.84 | $4.00 | $3.76 | $3.96 | $3.96 | 8,856,710 |
| 2022-04-28 | $3.80 | $3.88 | $3.72 | $3.75 | $3.75 | 7,779,780 |
| 2022-04-27 | $3.67 | $3.92 | $3.58 | $3.90 | $3.90 | 10,498,100 |
| 2022-04-26 | $3.95 | $3.97 | $3.71 | $3.73 | $3.73 | 10,069,270 |
| 2022-04-25 | $4.23 | $4.27 | $3.90 | $3.92 | $3.92 | 11,502,610 |
| 2022-04-22 | $4.35 | $4.38 | $4.25 | $4.31 | $4.31 | 5,414,600 |
| 2022-04-21 | $4.52 | $4.54 | $4.30 | $4.32 | $4.32 | 7,925,140 |
| 2022-04-20 | $4.65 | $4.69 | $4.48 | $4.53 | $4.53 | 6,650,120 |
| 2022-04-19 | $4.59 | $4.68 | $4.57 | $4.63 | $4.63 | 5,445,310 |
| 2022-04-18 | $4.51 | $4.65 | $4.40 | $4.59 | $4.59 | 7,305,170 |
| 2022-04-15 | $4.62 | $4.63 | $4.51 | $4.53 | $4.53 | 5,943,010 |
| 2022-04-14 | $4.67 | $4.68 | $4.55 | $4.66 | $4.66 | 7,101,810 |
| 2022-04-13 | $4.78 | $4.78 | $4.61 | $4.62 | $4.62 | 5,866,740 |
| 2022-04-12 | $4.71 | $4.82 | $4.68 | $4.79 | $4.79 | 8,288,740 |
| 2022-04-11 | $4.83 | $4.86 | $4.69 | $4.71 | $4.71 | 10,384,520 |
| 2022-04-08 | $4.98 | $5.01 | $4.79 | $4.87 | $4.87 | 8,260,600 |
| 2022-04-07 | $5.13 | $5.13 | $4.96 | $4.96 | $4.96 | 10,039,200 |
| 2022-04-06 | $5.14 | $5.17 | $5.07 | $5.15 | $5.15 | 10,406,440 |
| 2022-04-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-04-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-04-01 | $5.03 | $5.35 | $4.99 | $5.11 | $5.11 | 18,026,510 |
| 2022-03-31 | $5.09 | $5.15 | $5.05 | $5.07 | $5.07 | 6,927,600 |
| 2022-03-30 | $5.10 | $5.15 | $5.06 | $5.12 | $5.12 | 6,001,200 |
| 2022-03-29 | $5.19 | $5.19 | $5.03 | $5.06 | $5.06 | 7,713,670 |
| 2022-03-28 | $5.18 | $5.23 | $5.12 | $5.15 | $5.15 | 6,411,000 |
| 2022-03-25 | $5.29 | $5.34 | $5.20 | $5.22 | $5.22 | 6,819,390 |
| 2022-03-24 | $5.40 | $5.40 | $5.25 | $5.28 | $5.28 | 9,642,830 |
| 2022-03-23 | $5.42 | $5.49 | $5.37 | $5.41 | $5.41 | 8,658,240 |
| 2022-03-22 | $5.46 | $5.49 | $5.37 | $5.41 | $5.41 | 8,403,890 |
| 2022-03-21 | $5.31 | $5.49 | $5.31 | $5.46 | $5.46 | 14,151,710 |
| 2022-03-18 | $5.17 | $5.36 | $5.12 | $5.34 | $5.34 | 12,527,680 |
| 2022-03-17 | $5.23 | $5.36 | $5.17 | $5.19 | $5.19 | 17,206,170 |
| 2022-03-16 | $5.16 | $5.21 | $4.93 | $5.19 | $5.19 | 17,501,200 |
| 2022-03-15 | $5.34 | $5.39 | $5.02 | $5.03 | $5.03 | 15,794,700 |
| 2022-03-14 | $5.54 | $5.57 | $5.37 | $5.37 | $5.37 | 13,369,970 |
| 2022-03-11 | $5.46 | $5.61 | $5.35 | $5.58 | $5.58 | 16,459,730 |
| 2022-03-10 | $5.41 | $5.61 | $5.41 | $5.53 | $5.53 | 20,238,640 |
| 2022-03-09 | $5.54 | $5.54 | $5.00 | $5.30 | $5.30 | 17,545,820 |
| 2022-03-08 | $5.69 | $5.73 | $5.46 | $5.50 | $5.50 | 11,758,110 |
| 2022-03-07 | $5.80 | $5.83 | $5.67 | $5.72 | $5.72 | 8,658,100 |
| 2022-03-04 | $5.91 | $5.96 | $5.77 | $5.82 | $5.82 | 11,641,810 |
| 2022-03-03 | $6.08 | $6.11 | $5.93 | $5.96 | $5.96 | 9,122,280 |
| 2022-03-02 | $5.96 | $6.08 | $5.93 | $6.03 | $6.03 | 7,454,270 |
| 2022-03-01 | $5.96 | $6.13 | $5.92 | $6.01 | $6.01 | 13,482,970 |
| 2022-02-28 | $5.90 | $5.96 | $5.78 | $5.93 | $5.93 | 10,855,900 |
| 2022-02-25 | $6.00 | $6.03 | $5.88 | $5.94 | $5.94 | 12,043,400 |
| 2022-02-24 | $5.92 | $6.11 | $5.84 | $5.95 | $5.95 | 25,764,200 |
| 2022-02-23 | $5.92 | $5.96 | $5.84 | $5.95 | $5.95 | 13,788,410 |
| 2022-02-22 | $5.91 | $5.94 | $5.77 | $5.83 | $5.83 | 12,831,280 |
| 2022-02-21 | $5.75 | $5.94 | $5.68 | $5.91 | $5.91 | 15,272,260 |
| 2022-02-18 | $5.73 | $5.79 | $5.68 | $5.74 | $5.74 | 8,724,160 |
| 2022-02-17 | $5.67 | $5.92 | $5.65 | $5.75 | $5.75 | 16,952,600 |
| 2022-02-16 | $5.61 | $5.72 | $5.60 | $5.71 | $5.71 | 9,522,200 |
| 2022-02-15 | $5.57 | $5.62 | $5.50 | $5.59 | $5.59 | 7,381,860 |
| 2022-02-14 | $5.51 | $5.64 | $5.46 | $5.58 | $5.58 | 8,832,520 |
| 2022-02-11 | $5.73 | $5.73 | $5.54 | $5.56 | $5.56 | 12,055,600 |
| 2022-02-10 | $5.86 | $5.86 | $5.71 | $5.76 | $5.76 | 10,728,600 |
| 2022-02-09 | $5.80 | $5.87 | $5.79 | $5.86 | $5.86 | 9,773,500 |
| 2022-02-08 | $5.77 | $5.88 | $5.72 | $5.81 | $5.81 | 9,137,000 |
| 2022-02-07 | $5.82 | $5.85 | $5.68 | $5.76 | $5.76 | 8,678,130 |
| 2022-02-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-02-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-02-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-02-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-01-28 | $5.58 | $5.76 | $5.45 | $5.70 | $5.70 | 13,761,620 |
| 2022-01-27 | $5.84 | $5.84 | $5.52 | $5.52 | $5.52 | 12,666,280 |
| 2022-01-26 | $5.65 | $5.87 | $5.65 | $5.79 | $5.79 | 14,928,620 |
| 2022-01-25 | $6.01 | $6.08 | $5.60 | $5.64 | $5.64 | 19,027,430 |
| 2022-01-24 | $6.16 | $6.20 | $6.08 | $6.09 | $6.09 | 11,240,800 |
| 2022-01-21 | $6.08 | $6.14 | $5.98 | $6.13 | $6.13 | 12,846,740 |
| 2022-01-20 | $6.20 | $6.23 | $6.05 | $6.06 | $6.06 | 15,024,200 |
| 2022-01-19 | $6.31 | $6.33 | $6.17 | $6.23 | $6.23 | 9,664,460 |
| 2022-01-18 | $6.46 | $6.47 | $6.23 | $6.29 | $6.29 | 16,426,680 |
| 2022-01-17 | $6.38 | $6.45 | $6.30 | $6.43 | $6.43 | 18,197,640 |
| 2022-01-14 | $6.30 | $6.41 | $6.27 | $6.31 | $6.31 | 11,710,990 |
| 2022-01-13 | $6.34 | $6.38 | $6.26 | $6.32 | $6.32 | 12,387,020 |
| 2022-01-12 | $6.20 | $6.41 | $6.20 | $6.38 | $6.38 | 18,898,590 |
| 2022-01-11 | $6.21 | $6.23 | $6.09 | $6.15 | $6.15 | 15,716,020 |
| 2022-01-10 | $6.13 | $6.21 | $6.05 | $6.18 | $6.18 | 15,475,950 |
| 2022-01-07 | $6.42 | $6.48 | $6.00 | $6.16 | $6.16 | 24,619,060 |
| 2022-01-06 | $6.38 | $6.51 | $6.36 | $6.42 | $6.42 | 12,984,310 |
| 2022-01-05 | $6.58 | $6.60 | $6.36 | $6.41 | $6.41 | 16,170,000 |
| 2022-01-04 | $6.57 | $6.64 | $6.46 | $6.61 | $6.61 | 16,031,250 |
| 2022-01-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2021-12-31 | $6.51 | $6.67 | $6.50 | $6.57 | $6.57 | 16,531,120 |
| 2021-12-30 | $6.46 | $6.60 | $6.44 | $6.49 | $6.49 | 11,899,100 |
| 2021-12-29 | $6.46 | $6.52 | $6.38 | $6.45 | $6.45 | 15,038,060 |
| 2021-12-28 | $6.40 | $6.51 | $6.35 | $6.50 | $6.50 | 15,734,420 |
| 2021-12-27 | $6.38 | $6.49 | $6.32 | $6.39 | $6.39 | 18,879,880 |
| 2021-12-24 | $6.73 | $6.79 | $6.40 | $6.41 | $6.41 | 32,171,910 |
| 2021-12-23 | $7.03 | $7.04 | $6.75 | $6.76 | $6.76 | 35,841,810 |
| 2021-12-22 | $7.12 | $7.13 | $7.02 | $7.04 | $7.04 | 14,599,660 |
| 2021-12-21 | $7.01 | $7.16 | $7.01 | $7.08 | $7.08 | 17,097,640 |
| 2021-12-20 | $7.36 | $7.42 | $7.00 | $7.07 | $7.07 | 37,877,850 |
| 2021-12-17 | $7.36 | $7.59 | $7.31 | $7.36 | $7.36 | 33,748,450 |
| 2021-12-16 | $7.46 | $7.50 | $7.35 | $7.37 | $7.37 | 18,842,350 |
| 2021-12-15 | $7.36 | $7.59 | $7.26 | $7.43 | $7.43 | 34,554,990 |
| 2021-12-14 | $7.18 | $7.40 | $7.16 | $7.36 | $7.36 | 30,819,340 |
| 2021-12-13 | $7.18 | $7.24 | $7.10 | $7.21 | $7.21 | 19,629,270 |
| 2021-12-08 | $7.10 | $7.22 | $7.07 | $7.15 | $7.15 | 24,513,400 |
| 2021-12-07 | $7.50 | $7.50 | $7.00 | $7.16 | $7.16 | 35,841,110 |
| 2021-12-06 | $7.41 | $7.51 | $7.31 | $7.40 | $7.40 | 31,317,200 |
| 2021-12-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 30,980,260 |
| 2021-12-02 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 45,827,030 |
| 2021-12-01 | $7.70 | $7.84 | $7.38 | $7.60 | $7.60 | 60,729,550 |
| 2021-11-30 | $7.72 | $8.04 | $7.64 | $7.78 | $7.78 | 68,948,610 |
| 2021-11-29 | $8.22 | $8.65 | $7.71 | $7.77 | $7.77 | 120,232,610 |
| 2021-11-26 | $8.18 | $8.56 | $8.10 | $8.25 | $8.25 | 62,924,580 |
| 2021-11-25 | $8.00 | $8.33 | $7.90 | $8.29 | $8.29 | 61,714,150 |
| 2021-11-24 | $8.00 | $8.10 | $7.84 | $7.92 | $7.92 | 35,897,090 |
| 2021-11-23 | $7.76 | $8.12 | $7.64 | $8.12 | $8.12 | 56,290,210 |
| 2021-11-22 | $7.68 | $7.84 | $7.53 | $7.76 | $7.76 | 33,426,300 |
| 2021-11-19 | $7.61 | $7.86 | $7.57 | $7.68 | $7.68 | 29,217,960 |
| 2021-11-18 | $7.50 | $7.89 | $7.37 | $7.65 | $7.65 | 51,107,700 |
| 2021-11-17 | $7.45 | $7.67 | $7.39 | $7.60 | $7.60 | 36,581,470 |
| 2021-11-16 | $7.55 | $7.60 | $7.40 | $7.47 | $7.47 | 24,274,450 |
| 2021-11-15 | $7.89 | $7.91 | $7.57 | $7.65 | $7.65 | 27,087,500 |
| 2021-11-12 | $7.33 | $7.96 | $7.33 | $7.87 | $7.87 | 40,511,750 |
| 2021-11-11 | $7.44 | $7.56 | $7.33 | $7.40 | $7.40 | 24,780,050 |
| 2021-11-10 | $7.42 | $7.44 | $7.28 | $7.36 | $7.36 | 19,669,720 |
| 2021-11-09 | $7.42 | $7.57 | $7.30 | $7.48 | $7.48 | 25,310,170 |
| 2021-11-08 | $7.50 | $7.58 | $7.28 | $7.35 | $7.35 | 26,551,220 |
| 2021-11-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 40,162,820 |
| 2021-11-04 | $7.89 | $8.22 | $7.87 | $8.12 | $8.12 | 27,420,860 |
| 2021-11-03 | $8.00 | $8.08 | $7.72 | $7.95 | $7.95 | 25,869,220 |
| 2021-11-02 | $8.22 | $8.39 | $7.85 | $8.02 | $8.02 | 36,440,750 |
| 2021-11-01 | $7.95 | $8.38 | $7.81 | $8.37 | $8.37 | 47,289,820 |
| 2021-10-29 | $8.24 | $8.35 | $7.67 | $8.04 | $8.04 | 38,722,180 |
| 2021-10-28 | $8.55 | $8.55 | $7.92 | $8.18 | $8.18 | 42,401,030 |
| 2021-10-27 | $8.50 | $8.94 | $8.30 | $8.55 | $8.55 | 45,764,810 |
| 2021-10-26 | $8.56 | $9.00 | $8.47 | $8.69 | $8.69 | 70,887,880 |
| 2021-10-25 | $8.04 | $8.56 | $8.03 | $8.38 | $8.38 | 48,643,650 |
| 2021-10-22 | $8.11 | $8.16 | $7.89 | $7.90 | $7.90 | 27,185,580 |
| 2021-10-21 | $7.66 | $8.26 | $7.57 | $8.17 | $8.17 | 50,860,260 |
| 2021-10-20 | $7.32 | $7.79 | $7.32 | $7.73 | $7.73 | 32,443,960 |
| 2021-10-19 | $7.51 | $7.73 | $7.41 | $7.42 | $7.42 | 27,289,700 |
| 2021-10-18 | $7.08 | $7.53 | $7.07 | $7.38 | $7.38 | 29,522,330 |
| 2021-10-15 | $7.27 | $7.36 | $7.06 | $7.08 | $7.08 | 19,708,770 |
| 2021-10-14 | $7.14 | $7.60 | $6.96 | $7.33 | $7.33 | 33,098,210 |
| 2021-10-13 | $7.29 | $7.30 | $6.90 | $7.14 | $7.14 | 24,040,900 |
| 2021-10-12 | $7.62 | $7.74 | $7.10 | $7.24 | $7.24 | 31,976,400 |
| 2021-10-11 | $7.98 | $8.02 | $7.58 | $7.67 | $7.67 | 26,617,540 |
| 2021-10-08 | $8.04 | $8.38 | $7.81 | $8.03 | $8.03 | 39,189,470 |
| 2021-10-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-10-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-09-30 | $7.25 | $7.92 | $7.24 | $7.80 | $7.80 | 47,661,840 |
| 2021-09-29 | $7.49 | $7.69 | $7.08 | $7.09 | $7.09 | 31,418,740 |
| 2021-09-28 | $7.64 | $7.77 | $7.41 | $7.45 | $7.45 | 26,532,140 |
| 2021-09-27 | $8.47 | $8.52 | $7.28 | $7.68 | $7.68 | 51,343,870 |
| 2021-09-24 | $8.37 | $8.51 | $8.20 | $8.34 | $8.34 | 31,022,390 |
| 2021-09-23 | $8.70 | $8.86 | $8.36 | $8.38 | $8.38 | 44,172,010 |
| 2021-09-22 | $8.30 | $8.80 | $8.11 | $8.75 | $8.75 | 42,903,750 |
| 2021-09-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2021-09-20 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2021-09-17 | $8.92 | $8.97 | $8.41 | $8.54 | $8.54 | 53,942,110 |
| 2021-09-16 | $9.56 | $9.59 | $8.80 | $8.84 | $8.84 | 78,882,540 |
| 2021-09-15 | $9.08 | $9.78 | $8.99 | $9.67 | $9.67 | 91,593,070 |
| 2021-09-14 | $8.99 | $9.53 | $8.84 | $9.13 | $9.13 | 86,877,800 |
| 2021-09-13 | $8.62 | $9.19 | $8.20 | $9.10 | $9.10 | 107,583,220 |
| 2021-09-10 | $8.43 | $8.86 | $8.43 | $8.59 | $8.59 | 68,945,370 |
| 2021-09-09 | $8.62 | $8.75 | $8.31 | $8.40 | $8.40 | 54,977,930 |
| 2021-09-08 | $8.67 | $9.01 | $8.54 | $8.67 | $8.67 | 77,158,470 |
| 2021-09-07 | $8.13 | $8.82 | $8.06 | $8.72 | $8.72 | 86,182,380 |
| 2021-09-06 | $8.66 | $8.80 | $8.02 | $8.20 | $8.20 | 55,934,230 |
| 2021-09-03 | $8.45 | $9.13 | $8.32 | $8.50 | $8.50 | 83,970,070 |
| 2021-09-02 | $7.85 | $8.70 | $7.66 | $8.45 | $8.45 | 77,675,330 |
| 2021-09-01 | $8.59 | $8.64 | $7.68 | $7.85 | $7.85 | 78,297,490 |
| 2021-08-31 | $8.31 | $8.75 | $8.00 | $8.54 | $8.54 | 96,011,740 |
| 2021-08-30 | $7.90 | $8.55 | $7.84 | $8.21 | $8.21 | 97,113,290 |
| 2021-08-27 | $8.56 | $8.76 | $7.90 | $7.92 | $7.92 | 104,434,850 |
| 2021-08-26 | $8.11 | $9.50 | $8.02 | $8.82 | $8.82 | 129,181,730 |
| 2021-08-25 | $8.18 | $8.35 | $7.94 | $8.12 | $8.12 | 81,015,840 |
| 2021-08-24 | $7.78 | $8.19 | $7.50 | $8.00 | $8.00 | 92,622,930 |
| 2021-08-23 | $7.58 | $8.02 | $7.42 | $7.84 | $7.84 | 94,867,610 |
| 2021-08-20 | $8.06 | $8.18 | $7.29 | $7.57 | $7.57 | 105,737,240 |
| 2021-08-19 | $8.35 | $8.46 | $7.99 | $8.08 | $8.08 | 72,736,950 |
| 2021-08-18 | $8.84 | $8.98 | $8.25 | $8.47 | $8.47 | 94,758,310 |
| 2021-08-17 | $9.49 | $9.65 | $8.51 | $8.80 | $8.80 | 135,389,100 |
| 2021-08-16 | $8.80 | $9.85 | $8.55 | $9.78 | $9.78 | 162,498,100 |
| 2021-08-13 | $8.70 | $9.65 | $8.61 | $9.05 | $9.05 | 156,963,870 |
| 2021-08-12 | $8.20 | $9.90 | $8.03 | $9.00 | $9.00 | 221,320,430 |
| 2021-08-11 | $8.10 | $8.77 | $7.62 | $8.50 | $8.50 | 214,707,240 |
| 2021-08-10 | $7.00 | $8.16 | $6.86 | $7.63 | $7.63 | 114,963,630 |
| 2021-08-09 | $7.05 | $7.22 | $6.90 | $6.95 | $6.95 | 39,366,150 |
| 2021-08-06 | $7.07 | $7.30 | $6.97 | $7.07 | $7.07 | 45,004,610 |
| 2021-08-05 | $6.92 | $7.02 | $6.86 | $6.96 | $6.96 | 32,805,100 |
| 2021-08-04 | $6.71 | $7.03 | $6.60 | $7.01 | $7.01 | 52,390,510 |
| 2021-08-03 | $6.89 | $6.98 | $6.64 | $6.70 | $6.70 | 42,080,780 |
| 2021-08-02 | $6.86 | $6.98 | $6.69 | $6.80 | $6.80 | 44,404,910 |
| 2021-07-30 | $6.50 | $6.87 | $6.50 | $6.80 | $6.80 | 44,265,130 |
| 2021-07-29 | $6.03 | $6.59 | $5.95 | $6.51 | $6.51 | 29,750,110 |
| 2021-07-28 | $6.20 | $6.25 | $5.83 | $5.92 | $5.92 | 16,556,610 |
| 2021-07-27 | $6.58 | $6.67 | $6.15 | $6.24 | $6.24 | 28,043,720 |
| 2021-07-26 | $6.55 | $6.71 | $6.43 | $6.55 | $6.55 | 29,108,470 |
| 2021-07-23 | $6.69 | $6.72 | $6.42 | $6.52 | $6.52 | 26,540,320 |
| 2021-07-22 | $6.72 | $7.08 | $6.60 | $6.63 | $6.63 | 30,477,430 |
| 2021-07-21 | $6.52 | $6.79 | $6.45 | $6.75 | $6.75 | 31,776,460 |
| 2021-07-20 | $6.63 | $6.63 | $6.39 | $6.50 | $6.50 | 17,972,180 |
| 2021-07-19 | $6.65 | $6.67 | $6.50 | $6.58 | $6.58 | 16,926,910 |
| 2021-07-16 | $6.65 | $6.78 | $6.60 | $6.70 | $6.70 | 23,803,430 |
| 2021-07-15 | $6.77 | $6.88 | $6.56 | $6.69 | $6.69 | 25,045,470 |
| 2021-07-14 | $6.84 | $7.00 | $6.72 | $6.77 | $6.77 | 30,288,210 |
| 2021-07-13 | $6.64 | $6.93 | $6.58 | $6.84 | $6.84 | 30,571,640 |
| 2021-07-12 | $6.65 | $6.78 | $6.56 | $6.64 | $6.64 | 35,963,030 |
| 2021-07-09 | $6.25 | $6.62 | $6.25 | $6.60 | $6.60 | 41,512,960 |
| 2021-07-08 | $6.49 | $6.49 | $6.24 | $6.25 | $6.25 | 32,668,740 |
| 2021-07-07 | $6.23 | $6.54 | $6.13 | $6.52 | $6.52 | 46,924,720 |
| 2021-07-06 | $6.30 | $6.50 | $6.12 | $6.27 | $6.27 | 38,353,830 |
| 2021-07-05 | $6.36 | $6.37 | $6.16 | $6.30 | $6.30 | 38,227,620 |
| 2021-07-02 | $5.93 | $6.43 | $5.82 | $6.24 | $6.24 | 60,700,590 |
| 2021-07-01 | $5.98 | $6.04 | $5.81 | $5.96 | $5.96 | 17,021,460 |
| 2021-06-30 | $5.83 | $6.06 | $5.64 | $6.00 | $6.00 | 22,612,390 |
| 2021-06-29 | $5.98 | $5.98 | $5.75 | $5.83 | $5.83 | 9,833,690 |
| 2021-06-28 | $5.90 | $6.08 | $5.88 | $5.98 | $5.98 | 15,895,140 |
| 2021-06-25 | $5.90 | $5.93 | $5.78 | $5.88 | $5.88 | 10,556,990 |
| 2021-06-24 | $5.90 | $6.03 | $5.81 | $5.89 | $5.89 | 14,370,080 |
| 2021-06-23 | $6.02 | $6.09 | $5.88 | $5.93 | $5.93 | 9,588,950 |
| 2021-06-22 | $6.07 | $6.11 | $5.98 | $6.00 | $6.00 | 10,259,040 |
| 2021-06-21 | $5.74 | $6.09 | $5.67 | $6.06 | $6.06 | 14,704,500 |
| 2021-06-18 | $5.66 | $5.83 | $5.59 | $5.74 | $5.74 | 6,981,860 |
| 2021-06-17 | $5.65 | $5.76 | $5.51 | $5.65 | $5.65 | 11,340,160 |
| 2021-06-16 | $5.98 | $5.98 | $5.67 | $5.68 | $5.68 | 12,723,880 |
| 2021-06-15 | $5.95 | $6.13 | $5.81 | $5.99 | $5.99 | 11,559,540 |
| 2021-06-14 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-06-11 | $5.90 | $6.07 | $5.88 | $5.92 | $5.92 | 11,826,290 |
| 2021-06-10 | $5.79 | $6.04 | $5.77 | $5.96 | $5.96 | 10,955,980 |
| 2021-06-09 | $5.88 | $5.94 | $5.73 | $5.79 | $5.79 | 9,328,540 |
| 2021-06-08 | $6.10 | $6.11 | $5.89 | $5.91 | $5.91 | 7,265,090 |
| 2021-06-07 | $5.92 | $6.14 | $5.80 | $6.03 | $6.03 | 11,734,060 |
| 2021-06-04 | $5.97 | $6.09 | $5.88 | $5.92 | $5.92 | 7,839,460 |
| 2021-06-03 | $6.26 | $6.26 | $5.89 | $5.95 | $5.95 | 12,414,550 |
| 2021-06-02 | $6.30 | $6.41 | $6.06 | $6.06 | $6.06 | 12,549,560 |
| 2021-06-01 | $6.22 | $6.45 | $6.18 | $6.28 | $6.28 | 15,080,130 |
| 2021-05-31 | $5.87 | $6.23 | $5.83 | $6.18 | $6.18 | 19,139,610 |
| 2021-05-28 | $5.87 | $5.93 | $5.76 | $5.86 | $5.86 | 10,558,890 |
| 2021-05-27 | $5.84 | $5.92 | $5.78 | $5.89 | $5.89 | 12,705,810 |
| 2021-05-26 | $5.83 | $5.91 | $5.77 | $5.79 | $5.79 | 13,826,600 |
| 2021-05-25 | $5.86 | $6.04 | $5.80 | $5.83 | $5.83 | 22,246,370 |
| 2021-05-24 | $5.51 | $5.88 | $5.51 | $5.83 | $5.83 | 31,018,850 |
| 2021-05-21 | $5.50 | $5.69 | $5.48 | $5.53 | $5.53 | 17,494,720 |
| 2021-05-20 | $5.17 | $5.68 | $5.10 | $5.45 | $5.45 | 25,378,600 |
| 2021-05-19 | $5.05 | $5.25 | $5.04 | $5.12 | $5.12 | 8,796,210 |
| 2021-05-18 | $5.15 | $5.22 | $4.96 | $4.99 | $4.99 | 12,466,540 |
| 2021-05-17 | $5.51 | $5.52 | $5.06 | $5.16 | $5.16 | 21,961,130 |
| 2021-05-14 | $5.64 | $5.65 | $5.40 | $5.52 | $5.52 | 8,689,980 |
| 2021-05-13 | $5.58 | $5.70 | $5.51 | $5.57 | $5.57 | 7,592,790 |
| 2021-05-12 | $5.51 | $5.58 | $5.43 | $5.57 | $5.57 | 5,775,260 |
| 2021-05-11 | $5.66 | $5.72 | $5.51 | $5.53 | $5.53 | 7,925,460 |
| 2021-05-10 | $5.60 | $5.68 | $5.52 | $5.64 | $5.64 | 6,776,270 |
| 2021-05-07 | $5.56 | $5.67 | $5.52 | $5.57 | $5.57 | 7,236,540 |
| 2021-05-06 | $5.68 | $5.69 | $5.52 | $5.57 | $5.57 | 7,065,870 |
| 2021-05-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-04-30 | $5.64 | $5.76 | $5.54 | $5.65 | $5.65 | 9,572,680 |
| 2021-04-29 | $5.72 | $5.80 | $5.63 | $5.65 | $5.65 | 12,103,490 |
| 2021-04-28 | $5.59 | $5.80 | $5.53 | $5.75 | $5.75 | 14,499,680 |
| 2021-04-27 | $5.53 | $5.67 | $5.42 | $5.64 | $5.64 | 17,722,230 |
| 2021-04-26 | $5.55 | $5.68 | $5.33 | $5.49 | $5.49 | 19,262,370 |
| 2021-04-23 | $5.25 | $5.35 | $5.17 | $5.34 | $5.34 | 9,069,140 |
| 2021-04-22 | $5.39 | $5.44 | $5.00 | $5.22 | $5.22 | 15,422,690 |
| 2021-04-21 | $5.36 | $5.45 | $5.33 | $5.40 | $5.40 | 9,101,890 |
| 2021-04-20 | $5.34 | $5.49 | $5.34 | $5.36 | $5.36 | 13,394,800 |
| 2021-04-19 | $5.30 | $5.45 | $5.20 | $5.36 | $5.36 | 16,512,130 |
| 2021-04-16 | $5.20 | $5.31 | $5.18 | $5.26 | $5.26 | 8,091,880 |
| 2021-04-15 | $5.14 | $5.32 | $5.12 | $5.19 | $5.19 | 5,824,070 |
| 2021-04-14 | $5.18 | $5.29 | $5.09 | $5.20 | $5.20 | 6,614,790 |
| 2021-04-13 | $5.17 | $5.20 | $5.05 | $5.18 | $5.18 | 5,959,650 |
| 2021-04-12 | $5.24 | $5.25 | $5.11 | $5.15 | $5.15 | 5,875,170 |
| 2021-04-09 | $5.26 | $5.35 | $5.19 | $5.21 | $5.21 | 5,374,130 |
| 2021-04-08 | $5.39 | $5.47 | $5.29 | $5.29 | $5.29 | 10,158,150 |
| 2021-04-07 | $5.23 | $5.53 | $5.15 | $5.45 | $5.45 | 14,606,700 |
| 2021-04-06 | $5.20 | $5.24 | $5.17 | $5.19 | $5.19 | 4,690,930 |
| 2021-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-04-02 | $5.32 | $5.34 | $5.18 | $5.19 | $5.19 | 4,811,350 |
| 2021-04-01 | $5.27 | $5.37 | $5.17 | $5.32 | $5.32 | 4,255,600 |
| 2021-03-31 | $5.25 | $5.29 | $5.13 | $5.26 | $5.26 | 5,070,070 |
| 2021-03-30 | $5.39 | $5.43 | $5.19 | $5.21 | $5.21 | 7,779,710 |
| 2021-03-29 | $5.33 | $5.52 | $5.30 | $5.40 | $5.40 | 9,325,910 |
| 2021-03-26 | $5.16 | $5.38 | $5.13 | $5.29 | $5.29 | 7,825,700 |
| 2021-03-25 | $5.10 | $5.33 | $5.05 | $5.16 | $5.16 | 7,237,490 |
| 2021-03-24 | $5.12 | $5.25 | $5.07 | $5.09 | $5.09 | 7,148,220 |
| 2021-03-23 | $5.28 | $5.28 | $5.12 | $5.16 | $5.16 | 6,194,540 |
| 2021-03-22 | $5.25 | $5.42 | $5.25 | $5.29 | $5.29 | 5,625,600 |
| 2021-03-19 | $5.29 | $5.47 | $5.26 | $5.30 | $5.30 | 5,738,100 |
| 2021-03-18 | $5.34 | $5.48 | $5.29 | $5.35 | $5.35 | 6,624,700 |
| 2021-03-17 | $5.56 | $5.61 | $5.36 | $5.39 | $5.39 | 9,073,310 |
| 2021-03-16 | $5.18 | $5.63 | $5.16 | $5.57 | $5.57 | 17,277,280 |
| 2021-03-15 | $5.17 | $5.31 | $5.13 | $5.22 | $5.22 | 8,297,740 |
| 2021-03-12 | $5.30 | $5.47 | $5.18 | $5.21 | $5.21 | 10,836,470 |
| 2021-03-11 | $5.45 | $5.46 | $5.05 | $5.24 | $5.24 | 18,607,900 |
| 2021-03-10 | $5.76 | $5.76 | $5.40 | $5.41 | $5.41 | 10,582,100 |
| 2021-03-09 | $5.66 | $5.78 | $5.43 | $5.67 | $5.67 | 14,671,100 |
| 2021-03-08 | $5.98 | $6.05 | $5.59 | $5.72 | $5.72 | 25,213,780 |
| 2021-03-05 | $5.55 | $6.07 | $5.55 | $5.98 | $5.98 | 32,910,500 |
| 2021-03-04 | $5.43 | $5.59 | $5.42 | $5.52 | $5.52 | 14,440,410 |
| 2021-03-03 | $5.30 | $5.55 | $5.26 | $5.52 | $5.52 | 17,377,760 |
| 2021-03-02 | $5.11 | $5.39 | $5.11 | $5.36 | $5.36 | 20,283,510 |
| 2021-03-01 | $4.91 | $5.09 | $4.85 | $5.09 | $5.09 | 12,270,540 |
| 2021-02-26 | $4.68 | $4.86 | $4.63 | $4.81 | $4.81 | 6,810,240 |
| 2021-02-25 | $4.74 | $4.78 | $4.68 | $4.68 | $4.68 | 5,133,430 |
| 2021-02-24 | $4.72 | $4.80 | $4.69 | $4.73 | $4.73 | 4,844,000 |
| 2021-02-23 | $4.81 | $4.96 | $4.71 | $4.72 | $4.72 | 6,124,120 |
| 2021-02-22 | $4.83 | $5.00 | $4.82 | $4.82 | $4.82 | 8,582,150 |
| 2021-02-19 | $4.74 | $4.86 | $4.72 | $4.86 | $4.86 | 6,923,770 |
| 2021-02-18 | $4.58 | $4.89 | $4.57 | $4.81 | $4.81 | 9,775,040 |
| 2021-02-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-10 | $4.48 | $4.63 | $4.41 | $4.60 | $4.60 | 6,286,490 |
| 2021-02-09 | $4.56 | $4.56 | $4.47 | $4.48 | $4.48 | 4,982,790 |
| 2021-02-08 | $4.55 | $4.72 | $4.49 | $4.52 | $4.52 | 6,832,700 |
| 2021-02-05 | $4.50 | $4.64 | $4.50 | $4.57 | $4.57 | 5,212,430 |
| 2021-02-04 | $4.43 | $4.59 | $4.40 | $4.52 | $4.52 | 5,212,400 |
| 2021-02-03 | $4.61 | $4.66 | $4.36 | $4.44 | $4.44 | 8,333,570 |
| 2021-02-02 | $4.59 | $4.68 | $4.53 | $4.57 | $4.57 | 4,912,190 |
| 2021-02-01 | $4.65 | $4.73 | $4.57 | $4.64 | $4.64 | 4,695,620 |
| 2021-01-29 | $4.63 | $4.74 | $4.56 | $4.65 | $4.65 | 5,722,030 |
| 2021-01-28 | $4.50 | $4.73 | $4.50 | $4.64 | $4.64 | 6,306,180 |
| 2021-01-27 | $4.86 | $4.88 | $4.61 | $4.64 | $4.64 | 9,099,130 |
| 2021-01-26 | $4.95 | $5.15 | $4.78 | $4.81 | $4.81 | 11,405,490 |
| 2021-01-25 | $5.47 | $5.47 | $4.90 | $4.94 | $4.94 | 15,274,320 |
| 2021-01-22 | $5.50 | $5.50 | $5.14 | $5.23 | $5.23 | 14,996,350 |
| 2021-01-21 | $5.14 | $5.58 | $5.05 | $5.41 | $5.41 | 19,661,380 |
| 2021-01-20 | $5.09 | $5.13 | $4.93 | $5.13 | $5.13 | 10,299,500 |
| 2021-01-19 | $4.92 | $5.10 | $4.86 | $5.04 | $5.04 | 10,202,840 |
| 2021-01-18 | $4.89 | $4.97 | $4.83 | $4.89 | $4.89 | 6,876,060 |
| 2021-01-15 | $4.68 | $4.94 | $4.68 | $4.87 | $4.87 | 9,430,520 |
| 2021-01-14 | $4.43 | $4.83 | $4.37 | $4.75 | $4.75 | 12,360,030 |
| 2021-01-13 | $4.52 | $4.52 | $4.37 | $4.44 | $4.44 | 5,512,410 |
| 2021-01-12 | $4.42 | $4.52 | $4.28 | $4.44 | $4.44 | 6,246,190 |
| 2021-01-11 | $4.55 | $4.59 | $4.32 | $4.38 | $4.38 | 11,013,900 |
| 2021-01-08 | $4.52 | $4.66 | $4.32 | $4.57 | $4.57 | 9,741,640 |
| 2021-01-07 | $4.70 | $4.74 | $4.40 | $4.53 | $4.53 | 11,465,780 |
| 2021-01-06 | $4.93 | $4.96 | $4.65 | $4.71 | $4.71 | 12,637,420 |
| 2021-01-05 | $5.10 | $5.11 | $4.87 | $4.93 | $4.93 | 10,337,650 |
| 2021-01-04 | $5.10 | $5.17 | $5.09 | $5.11 | $5.11 | 6,466,950 |
| 2021-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-12-31 | $5.11 | $5.16 | $5.04 | $5.11 | $5.11 | 5,724,440 |
| 2020-12-30 | $5.18 | $5.21 | $5.07 | $5.07 | $5.07 | 11,359,470 |
| 2020-12-29 | $5.18 | $5.32 | $5.10 | $5.18 | $5.18 | 9,082,280 |
| 2020-12-28 | $5.29 | $5.37 | $5.16 | $5.16 | $5.16 | 6,588,600 |
| 2020-12-25 | $5.25 | $5.32 | $5.19 | $5.28 | $5.28 | 5,848,210 |
| 2020-12-24 | $5.28 | $5.34 | $5.17 | $5.23 | $5.23 | 7,074,090 |
| 2020-12-23 | $5.20 | $5.33 | $5.17 | $5.28 | $5.28 | 11,462,660 |
| 2020-12-22 | $5.28 | $5.43 | $5.17 | $5.21 | $5.21 | 6,861,730 |
| 2020-12-21 | $5.11 | $5.41 | $5.11 | $5.28 | $5.28 | 8,955,500 |
| 2020-12-18 | $5.21 | $5.32 | $5.09 | $5.13 | $5.13 | 6,554,040 |
| 2020-12-17 | $5.17 | $5.25 | $5.01 | $5.20 | $5.20 | 7,536,750 |
| 2020-12-16 | $5.27 | $5.28 | $5.15 | $5.16 | $5.16 | 6,949,830 |
| 2020-12-15 | $5.33 | $5.40 | $5.24 | $5.28 | $5.28 | 6,288,210 |
| 2020-12-14 | $5.30 | $5.51 | $5.24 | $5.33 | $5.33 | 7,969,970 |
| 2020-12-11 | $5.45 | $5.47 | $5.19 | $5.27 | $5.27 | 9,887,020 |
| 2020-12-10 | $5.39 | $5.56 | $5.32 | $5.41 | $5.41 | 8,812,810 |
| 2020-12-09 | $5.60 | $5.60 | $5.43 | $5.45 | $5.45 | 7,845,510 |
| 2020-12-08 | $5.50 | $5.62 | $5.48 | $5.55 | $5.55 | 8,401,600 |
| 2020-12-07 | $5.72 | $5.74 | $5.40 | $5.52 | $5.52 | 15,113,610 |
| 2020-12-04 | $5.76 | $5.79 | $5.60 | $5.61 | $5.61 | 9,496,810 |
| 2020-12-03 | $5.87 | $5.96 | $5.75 | $5.79 | $5.79 | 6,986,140 |
| 2020-12-02 | $6.11 | $6.15 | $5.87 | $5.88 | $5.88 | 14,120,310 |
| 2020-12-01 | $5.49 | $6.05 | $5.49 | $5.95 | $5.95 | 25,501,130 |
| 2020-11-30 | $5.86 | $5.90 | $5.63 | $5.65 | $5.65 | 12,945,500 |
| 2020-11-27 | $5.98 | $6.02 | $5.82 | $5.87 | $5.87 | 11,160,670 |
| 2020-11-26 | $5.89 | $6.09 | $5.77 | $6.00 | $6.00 | 17,707,950 |
| 2020-11-25 | $6.00 | $6.06 | $5.85 | $5.86 | $5.86 | 11,259,330 |
| 2020-11-24 | $6.10 | $6.19 | $5.93 | $5.95 | $5.95 | 12,489,690 |
| 2020-11-23 | $6.01 | $6.03 | $5.84 | $5.91 | $5.91 | 10,697,570 |
| 2020-11-20 | $5.84 | $6.13 | $5.77 | $6.04 | $6.04 | 12,884,630 |
| 2020-11-19 | $5.88 | $5.94 | $5.78 | $5.85 | $5.85 | 7,991,450 |
| 2020-11-18 | $6.01 | $6.09 | $5.88 | $5.90 | $5.90 | 10,444,030 |
| 2020-11-17 | $6.08 | $6.08 | $5.91 | $6.01 | $6.01 | 7,062,240 |
| 2020-11-16 | $6.20 | $6.26 | $5.90 | $6.08 | $6.08 | 14,793,010 |
| 2020-11-13 | $6.19 | $6.28 | $6.07 | $6.16 | $6.16 | 10,316,440 |
| 2020-11-12 | $6.18 | $6.26 | $6.02 | $6.16 | $6.16 | 12,801,370 |
| 2020-11-11 | $6.26 | $6.45 | $6.11 | $6.19 | $6.19 | 14,251,430 |
| 2020-11-10 | $6.41 | $6.44 | $6.18 | $6.26 | $6.26 | 14,365,300 |
| 2020-11-09 | $6.45 | $6.55 | $6.35 | $6.39 | $6.39 | 20,949,030 |
| 2020-11-06 | $6.70 | $6.70 | $6.22 | $6.38 | $6.38 | 32,830,790 |
| 2020-11-05 | $6.19 | $6.94 | $6.16 | $6.70 | $6.70 | 51,734,990 |
| 2020-11-04 | $6.24 | $6.31 | $6.06 | $6.14 | $6.14 | 16,633,020 |
| 2020-11-03 | $6.47 | $6.48 | $6.15 | $6.25 | $6.25 | 22,808,090 |
| 2020-11-02 | $6.38 | $6.59 | $6.30 | $6.43 | $6.43 | 18,754,010 |
| 2020-10-30 | $6.37 | $6.82 | $6.32 | $6.39 | $6.39 | 27,354,720 |
| 2020-10-29 | $6.70 | $6.85 | $6.30 | $6.40 | $6.40 | 36,443,190 |
| 2020-10-28 | $6.00 | $6.90 | $5.92 | $6.87 | $6.87 | 68,780,350 |
| 2020-10-27 | $7.16 | $7.17 | $6.02 | $6.19 | $6.19 | 68,924,370 |
| 2020-10-26 | $6.80 | $7.30 | $6.69 | $7.04 | $7.04 | 37,676,360 |
| 2020-10-23 | $6.73 | $7.00 | $6.62 | $6.74 | $6.74 | 14,001,760 |
| 2020-10-22 | $6.75 | $6.81 | $6.62 | $6.72 | $6.72 | 16,545,320 |
| 2020-10-21 | $6.74 | $6.93 | $6.65 | $6.86 | $6.86 | 26,095,970 |
| 2020-10-20 | $6.56 | $6.78 | $6.41 | $6.70 | $6.70 | 15,707,710 |
| 2020-10-19 | $6.62 | $6.80 | $6.52 | $6.56 | $6.56 | 17,435,790 |
| 2020-10-16 | $6.69 | $6.74 | $6.46 | $6.58 | $6.58 | 15,452,970 |
| 2020-10-15 | $6.80 | $6.83 | $6.54 | $6.61 | $6.61 | 20,160,770 |
| 2020-10-14 | $6.75 | $6.98 | $6.65 | $6.83 | $6.83 | 27,616,650 |
| 2020-10-13 | $6.60 | $6.95 | $6.51 | $6.83 | $6.83 | 41,182,970 |
| 2020-10-12 | $6.63 | $7.07 | $6.58 | $6.68 | $6.68 | 52,395,940 |
| 2020-10-09 | $6.35 | $6.52 | $6.15 | $6.43 | $6.43 | 26,389,490 |
| 2020-10-08 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-10-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-10-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-10-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-10-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2020-09-30 | $6.07 | $6.26 | $6.00 | $6.16 | $6.16 | 20,047,930 |
| 2020-09-29 | $6.18 | $6.20 | $5.99 | $6.10 | $6.10 | 14,917,690 |
| 2020-09-28 | $5.98 | $6.19 | $5.87 | $6.08 | $6.08 | 26,313,800 |
| 2020-09-25 | $5.58 | $6.09 | $5.52 | $6.03 | $6.03 | 26,244,250 |
| 2020-09-24 | $5.77 | $5.86 | $5.53 | $5.62 | $5.62 | 12,154,800 |
| 2020-09-23 | $5.87 | $5.91 | $5.78 | $5.81 | $5.81 | 9,316,630 |
| 2020-09-22 | $5.90 | $5.98 | $5.75 | $5.85 | $5.85 | 14,394,840 |
| 2020-09-21 | $6.05 | $6.45 | $5.98 | $6.08 | $6.08 | 19,218,860 |
| 2020-09-18 | $6.09 | $6.14 | $5.90 | $6.00 | $6.00 | 16,634,040 |
| 2020-09-17 | $5.92 | $6.30 | $5.86 | $6.09 | $6.09 | 20,193,310 |
| 2020-09-16 | $6.30 | $6.32 | $5.81 | $5.98 | $5.98 | 22,488,430 |
| 2020-09-15 | $6.39 | $6.51 | $6.11 | $6.12 | $6.12 | 37,046,130 |
| 2020-09-14 | $5.70 | $6.42 | $5.55 | $6.38 | $6.38 | 45,153,900 |
| 2020-09-11 | $5.35 | $6.10 | $5.34 | $5.70 | $5.70 | 34,574,600 |
| 2020-09-10 | $6.13 | $6.16 | $5.21 | $5.31 | $5.31 | 34,531,240 |
| 2020-09-09 | $6.61 | $6.79 | $5.66 | $6.11 | $6.11 | 41,006,490 |
| 2020-09-08 | $6.24 | $6.87 | $6.18 | $6.77 | $6.77 | 44,161,750 |
| 2020-09-07 | $6.28 | $6.60 | $6.20 | $6.38 | $6.38 | 43,965,750 |
| 2020-09-04 | $5.89 | $6.50 | $5.85 | $6.28 | $6.28 | 39,240,760 |
| 2020-09-03 | $6.08 | $6.16 | $5.94 | $6.06 | $6.06 | 30,030,660 |
| 2020-09-02 | $5.86 | $6.20 | $5.73 | $6.07 | $6.07 | 40,189,150 |
| 2020-09-01 | $5.52 | $5.89 | $5.48 | $5.83 | $5.83 | 25,000,870 |
| 2020-08-31 | $5.69 | $5.98 | $5.55 | $5.55 | $5.55 | 23,232,760 |
| 2020-08-28 | $5.72 | $5.74 | $5.43 | $5.63 | $5.63 | 29,653,210 |
| 2020-08-27 | $5.83 | $5.90 | $5.55 | $5.86 | $5.86 | 30,941,930 |
| 2020-08-26 | $5.56 | $6.02 | $5.53 | $5.69 | $5.69 | 45,261,260 |
| 2020-08-25 | $5.20 | $5.63 | $5.15 | $5.58 | $5.58 | 30,523,330 |
| 2020-08-24 | $5.20 | $5.29 | $5.03 | $5.21 | $5.21 | 10,641,590 |
| 2020-08-21 | $5.17 | $5.24 | $5.02 | $5.07 | $5.07 | 10,491,760 |
| 2020-08-20 | $5.21 | $5.32 | $5.13 | $5.16 | $5.16 | 9,976,080 |
| 2020-08-19 | $5.45 | $5.48 | $5.25 | $5.25 | $5.25 | 18,542,410 |
| 2020-08-18 | $5.41 | $5.65 | $5.39 | $5.52 | $5.52 | 22,424,620 |
| 2020-08-17 | $5.49 | $5.50 | $5.33 | $5.38 | $5.38 | 16,598,710 |
| 2020-08-14 | $5.51 | $5.54 | $5.40 | $5.45 | $5.45 | 12,480,530 |
| 2020-08-13 | $5.27 | $5.60 | $5.22 | $5.54 | $5.54 | 29,211,580 |
| 2020-08-12 | $5.15 | $5.25 | $5.07 | $5.21 | $5.21 | 15,057,720 |
| 2020-08-11 | $5.40 | $5.43 | $5.13 | $5.15 | $5.15 | 15,322,720 |
| 2020-08-10 | $5.28 | $5.60 | $5.20 | $5.38 | $5.38 | 14,822,310 |
| 2020-08-07 | $5.32 | $5.43 | $5.15 | $5.26 | $5.26 | 17,532,310 |
| 2020-08-06 | $5.33 | $5.42 | $5.22 | $5.35 | $5.35 | 16,856,370 |
| 2020-08-05 | $5.27 | $5.40 | $5.18 | $5.30 | $5.30 | 19,314,900 |
| 2020-08-04 | $5.25 | $5.33 | $5.17 | $5.21 | $5.21 | 20,713,840 |
| 2020-08-03 | $5.19 | $5.27 | $5.13 | $5.23 | $5.23 | 18,809,990 |
| 2020-07-31 | $5.09 | $5.16 | $4.99 | $5.12 | $5.12 | 22,548,530 |
| 2020-07-30 | $5.19 | $5.34 | $5.11 | $5.14 | $5.14 | 25,606,000 |
| 2020-07-29 | $5.06 | $5.25 | $5.01 | $5.18 | $5.18 | 36,859,280 |
| 2020-07-28 | $5.00 | $5.21 | $4.85 | $5.15 | $5.15 | 61,603,980 |
| 2020-07-27 | $4.82 | $5.15 | $4.72 | $5.06 | $5.06 | 61,128,190 |
| 2020-07-24 | $4.84 | $4.95 | $4.65 | $4.68 | $4.68 | 20,654,020 |
| 2020-07-23 | $4.73 | $4.87 | $4.60 | $4.82 | $4.82 | 21,859,120 |
| 2020-07-22 | $4.68 | $4.84 | $4.64 | $4.74 | $4.74 | 23,432,250 |
| 2020-07-21 | $4.60 | $4.85 | $4.59 | $4.71 | $4.71 | 25,008,270 |
| 2020-07-20 | $4.44 | $4.55 | $4.41 | $4.54 | $4.54 | 18,447,990 |
| 2020-07-17 | $4.40 | $4.52 | $4.35 | $4.40 | $4.40 | 12,292,650 |
| 2020-07-16 | $4.60 | $4.67 | $4.38 | $4.41 | $4.41 | 15,571,110 |
| 2020-07-15 | $4.84 | $4.84 | $4.63 | $4.63 | $4.63 | 16,217,630 |
| 2020-07-14 | $4.97 | $4.97 | $4.69 | $4.80 | $4.80 | 28,161,500 |
| 2020-07-13 | $4.75 | $4.87 | $4.70 | $4.87 | $4.87 | 21,047,110 |
| 2020-07-10 | $4.80 | $4.84 | $4.70 | $4.70 | $4.70 | 17,927,200 |
| 2020-07-09 | $4.70 | $4.85 | $4.67 | $4.85 | $4.85 | 26,487,570 |
| 2020-07-08 | $4.66 | $4.77 | $4.60 | $4.73 | $4.73 | 19,623,010 |
| 2020-07-07 | $4.65 | $4.73 | $4.59 | $4.65 | $4.65 | 20,506,990 |
| 2020-07-06 | $4.52 | $4.65 | $4.51 | $4.63 | $4.63 | 18,215,530 |
| 2020-07-03 | $4.46 | $4.51 | $4.44 | $4.50 | $4.50 | 10,021,960 |
| 2020-07-02 | $4.39 | $4.45 | $4.38 | $4.44 | $4.44 | 8,719,490 |
| 2020-07-01 | $4.41 | $4.42 | $4.37 | $4.40 | $4.40 | 7,020,500 |
| 2020-06-30 | $4.40 | $4.42 | $4.35 | $4.40 | $4.40 | 7,763,700 |
| 2020-06-29 | $4.35 | $4.45 | $4.33 | $4.37 | $4.37 | 7,343,960 |
| 2020-06-26 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-06-25 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-06-24 | $4.33 | $4.38 | $4.32 | $4.36 | $4.36 | 7,731,480 |
| 2020-06-23 | $4.45 | $4.45 | $4.34 | $4.34 | $4.34 | 12,208,100 |
| 2020-06-22 | $4.55 | $4.58 | $4.44 | $4.45 | $4.45 | 14,935,550 |
| 2020-06-19 | $4.56 | $4.61 | $4.50 | $4.56 | $4.56 | 11,998,970 |
| 2020-06-18 | $4.60 | $4.60 | $4.52 | $4.55 | $4.55 | 12,536,520 |
| 2020-06-17 | $4.77 | $4.77 | $4.58 | $4.62 | $4.62 | 21,401,410 |
| 2020-06-16 | $4.82 | $4.82 | $4.64 | $4.78 | $4.78 | 34,793,230 |
| 2020-06-15 | $4.74 | $4.82 | $4.64 | $4.77 | $4.77 | 23,712,650 |
| 2020-06-12 | $4.52 | $4.84 | $4.49 | $4.77 | $4.77 | 30,289,590 |
| 2020-06-11 | $4.60 | $4.72 | $4.51 | $4.61 | $4.61 | 13,167,490 |
| 2020-06-10 | $4.61 | $4.65 | $4.53 | $4.59 | $4.59 | 13,846,540 |
| 2020-06-09 | $4.65 | $4.68 | $4.59 | $4.61 | $4.61 | 7,815,520 |
| 2020-06-08 | $4.66 | $4.68 | $4.57 | $4.62 | $4.62 | 11,304,990 |
| 2020-06-05 | $4.76 | $4.77 | $4.57 | $4.62 | $4.62 | 16,031,500 |
| 2020-06-04 | $4.93 | $4.94 | $4.69 | $4.75 | $4.75 | 16,729,750 |
| 2020-06-03 | $4.95 | $5.01 | $4.84 | $4.95 | $4.95 | 14,050,900 |
| 2020-06-02 | $4.91 | $4.95 | $4.84 | $4.95 | $4.95 | 13,344,050 |
| 2020-06-01 | $4.68 | $5.08 | $4.68 | $4.88 | $4.88 | 21,902,240 |
| 2020-05-29 | $4.82 | $4.87 | $4.66 | $4.69 | $4.69 | 13,146,490 |
| 2020-05-28 | $4.93 | $4.98 | $4.56 | $4.85 | $4.85 | 23,244,870 |
| 2020-05-27 | $4.99 | $5.03 | $4.83 | $4.95 | $4.95 | 15,207,010 |
| 2020-05-26 | $5.00 | $5.07 | $4.91 | $4.99 | $4.99 | 19,841,080 |
| 2020-05-25 | $5.15 | $5.22 | $4.95 | $5.01 | $5.01 | 15,344,120 |
| 2020-05-22 | $5.18 | $5.28 | $5.09 | $5.11 | $5.11 | 25,741,720 |
| 2020-05-21 | $5.06 | $5.30 | $4.98 | $5.18 | $5.18 | 33,162,980 |
| 2020-05-20 | $4.90 | $5.05 | $4.79 | $5.05 | $5.05 | 18,314,350 |
| 2020-05-19 | $4.94 | $4.99 | $4.88 | $4.90 | $4.90 | 13,317,180 |
| 2020-05-18 | $5.03 | $5.09 | $4.83 | $4.85 | $4.85 | 17,920,530 |
| 2020-05-15 | $4.77 | $5.03 | $4.74 | $4.95 | $4.95 | 28,167,420 |
| 2020-05-14 | $4.69 | $4.88 | $4.66 | $4.78 | $4.78 | 19,947,790 |
| 2020-05-13 | $4.57 | $4.82 | $4.53 | $4.76 | $4.76 | 24,454,050 |
| 2020-05-12 | $4.55 | $4.62 | $4.47 | $4.58 | $4.58 | 10,123,540 |
| 2020-05-11 | $4.59 | $4.68 | $4.50 | $4.56 | $4.56 | 12,434,070 |
| 2020-05-08 | $4.52 | $4.71 | $4.52 | $4.62 | $4.62 | 17,815,050 |
| 2020-05-07 | $4.62 | $4.62 | $4.48 | $4.50 | $4.50 | 11,311,600 |
| 2020-05-06 | $4.47 | $4.59 | $4.41 | $4.59 | $4.59 | 14,373,950 |
| 2020-05-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-05-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-05-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-04-30 | $4.40 | $4.53 | $4.36 | $4.52 | $4.52 | 15,588,920 |
| 2020-04-29 | $4.41 | $4.50 | $4.32 | $4.34 | $4.34 | 13,600,180 |
| 2020-04-28 | $4.69 | $4.76 | $4.33 | $4.42 | $4.42 | 29,664,370 |
| 2020-04-27 | $4.75 | $4.95 | $4.68 | $4.81 | $4.81 | 19,406,190 |
| 2020-04-24 | $4.85 | $4.94 | $4.71 | $4.73 | $4.73 | 18,308,860 |
| 2020-04-23 | $5.00 | $5.03 | $4.80 | $4.86 | $4.86 | 26,406,360 |
| 2020-04-22 | $4.88 | $5.06 | $4.88 | $4.97 | $4.97 | 28,922,480 |
| 2020-04-21 | $5.11 | $5.21 | $4.90 | $5.05 | $5.05 | 43,683,940 |
| 2020-04-20 | $4.85 | $5.27 | $4.81 | $5.23 | $5.23 | 63,086,600 |
| 2020-04-17 | $5.52 | $5.52 | $5.11 | $5.17 | $5.17 | 101,588,270 |
| 2020-04-16 | $4.51 | $5.02 | $4.45 | $5.02 | $5.02 | 27,386,820 |
| 2020-04-15 | $4.60 | $4.87 | $4.53 | $4.56 | $4.56 | 25,877,770 |
| 2020-04-14 | $4.54 | $4.62 | $4.46 | $4.53 | $4.53 | 14,968,900 |
| 2020-04-13 | $4.58 | $4.59 | $4.44 | $4.50 | $4.50 | 12,500,850 |
| 2020-04-10 | $4.58 | $4.81 | $4.55 | $4.59 | $4.59 | 22,561,530 |
| 2020-04-09 | $4.68 | $4.83 | $4.62 | $4.67 | $4.67 | 27,327,830 |
| 2020-04-08 | $4.92 | $5.05 | $4.62 | $4.66 | $4.66 | 45,368,700 |
| 2020-04-07 | $4.43 | $4.72 | $4.40 | $4.72 | $4.72 | 17,231,870 |
| 2020-04-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-04-03 | $4.38 | $4.41 | $4.24 | $4.29 | $4.29 | 10,685,520 |
| 2020-04-02 | $4.18 | $4.36 | $4.15 | $4.34 | $4.34 | 12,960,910 |
| 2020-04-01 | $4.26 | $4.32 | $4.19 | $4.22 | $4.22 | 10,534,790 |
| 2020-03-31 | $4.39 | $4.43 | $4.20 | $4.21 | $4.21 | 11,993,210 |
| 2020-03-30 | $4.47 | $4.47 | $4.26 | $4.34 | $4.34 | 15,937,120 |
| 2020-03-27 | $4.67 | $4.72 | $4.51 | $4.53 | $4.53 | 14,890,420 |
| 2020-03-26 | $4.71 | $4.74 | $4.58 | $4.63 | $4.63 | 14,621,430 |
| 2020-03-25 | $4.64 | $4.79 | $4.64 | $4.74 | $4.74 | 16,125,260 |
| 2020-03-24 | $4.65 | $4.68 | $4.47 | $4.64 | $4.64 | 20,401,860 |
| 2020-03-23 | $4.61 | $4.84 | $4.54 | $4.56 | $4.56 | 23,837,090 |
| 2020-03-20 | $5.06 | $5.11 | $4.65 | $4.79 | $4.79 | 43,441,070 |
| 2020-03-19 | $5.00 | $5.18 | $4.90 | $5.11 | $5.11 | 25,238,050 |
| 2020-03-18 | $5.48 | $5.52 | $5.05 | $5.07 | $5.07 | 37,089,710 |
| 2020-03-17 | $5.21 | $5.26 | $4.81 | $5.20 | $5.20 | 27,550,060 |
| 2020-03-16 | $5.51 | $5.68 | $5.06 | $5.09 | $5.09 | 40,785,740 |
| 2020-03-13 | $5.05 | $5.55 | $4.97 | $5.42 | $5.42 | 35,559,770 |
| 2020-03-12 | $5.28 | $5.54 | $5.24 | $5.36 | $5.36 | 25,077,380 |
| 2020-03-11 | $5.55 | $5.73 | $5.35 | $5.38 | $5.38 | 28,402,740 |
| 2020-03-10 | $5.26 | $5.45 | $5.07 | $5.45 | $5.45 | 25,402,130 |
| 2020-03-09 | $5.51 | $5.62 | $5.29 | $5.30 | $5.30 | 23,899,660 |
| 2020-03-06 | $5.49 | $5.77 | $5.45 | $5.61 | $5.61 | 29,696,050 |
| 2020-03-05 | $5.50 | $5.68 | $5.49 | $5.60 | $5.60 | 29,141,390 |
| 2020-03-04 | $5.39 | $5.50 | $5.28 | $5.39 | $5.39 | 18,146,700 |
| 2020-03-03 | $5.60 | $5.67 | $5.34 | $5.42 | $5.42 | 31,668,660 |
| 2020-03-02 | $5.07 | $5.47 | $5.07 | $5.47 | $5.47 | 33,281,760 |
| 2020-02-28 | $5.28 | $5.35 | $4.95 | $4.97 | $4.97 | 29,469,430 |
| 2020-02-27 | $5.62 | $5.69 | $5.47 | $5.50 | $5.50 | 21,135,580 |
| 2020-02-26 | $5.60 | $5.89 | $5.57 | $5.61 | $5.61 | 26,790,640 |
| 2020-02-25 | $5.70 | $5.78 | $5.38 | $5.72 | $5.72 | 40,374,570 |
| 2020-02-24 | $5.77 | $5.90 | $5.71 | $5.85 | $5.85 | 35,686,910 |
| 2020-02-21 | $5.75 | $5.99 | $5.70 | $5.88 | $5.88 | 40,326,120 |
| 2020-02-20 | $5.63 | $6.10 | $5.63 | $5.86 | $5.86 | 50,868,710 |
| 2020-02-19 | $6.07 | $6.20 | $5.61 | $5.61 | $5.61 | 59,494,540 |
| 2020-02-18 | $5.50 | $5.96 | $5.38 | $5.77 | $5.77 | 54,968,220 |
| 2020-02-17 | $5.24 | $5.50 | $5.20 | $5.49 | $5.49 | 31,124,660 |
| 2020-02-14 | $5.24 | $5.33 | $5.15 | $5.20 | $5.20 | 27,318,700 |
| 2020-02-13 | $5.16 | $5.55 | $5.12 | $5.26 | $5.26 | 43,310,140 |
| 2020-02-12 | $4.94 | $5.28 | $4.91 | $5.17 | $5.17 | 33,232,160 |
| 2020-02-11 | $4.96 | $5.09 | $4.92 | $4.94 | $4.94 | 19,814,480 |
| 2020-02-10 | $4.86 | $4.97 | $4.83 | $4.97 | $4.97 | 16,843,950 |
| 2020-02-07 | $4.85 | $4.88 | $4.75 | $4.88 | $4.88 | 22,588,560 |
| 2020-02-06 | $4.81 | $4.86 | $4.73 | $4.82 | $4.82 | 23,794,080 |
| 2020-02-05 | $4.63 | $4.97 | $4.63 | $4.78 | $4.78 | 28,083,420 |
| 2020-02-04 | $4.40 | $4.67 | $4.40 | $4.57 | $4.57 | 32,153,800 |
| 2020-02-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2,043,500 |
| 2020-01-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-30 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-29 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-28 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-23 | $5.59 | $5.65 | $5.26 | $5.43 | $5.43 | 25,880,830 |
| 2020-01-22 | $5.67 | $5.72 | $5.52 | $5.63 | $5.63 | 23,612,870 |
| 2020-01-21 | $5.67 | $5.88 | $5.63 | $5.63 | $5.63 | 41,463,850 |
| 2020-01-20 | $6.29 | $6.36 | $6.21 | $6.25 | $6.25 | 18,494,910 |
| 2020-01-17 | $6.45 | $6.48 | $6.33 | $6.34 | $6.34 | 18,550,430 |
| 2020-01-16 | $6.67 | $6.71 | $6.41 | $6.42 | $6.42 | 34,633,850 |
| 2020-01-15 | $6.66 | $6.80 | $6.58 | $6.67 | $6.67 | 28,156,430 |
| 2020-01-14 | $6.78 | $6.83 | $6.68 | $6.70 | $6.70 | 31,146,560 |
| 2020-01-13 | $6.98 | $6.98 | $6.60 | $6.74 | $6.74 | 41,647,180 |
| 2020-01-10 | $7.60 | $7.68 | $6.98 | $6.99 | $6.99 | 78,085,310 |
| 2020-01-09 | $7.29 | $7.45 | $7.16 | $7.40 | $7.40 | 53,281,440 |
| 2020-01-08 | $7.37 | $7.37 | $7.07 | $7.21 | $7.21 | 37,283,310 |
| 2020-01-07 | $7.14 | $7.42 | $7.14 | $7.41 | $7.41 | 47,764,890 |
| 2020-01-06 | $7.25 | $7.28 | $7.11 | $7.15 | $7.15 | 31,098,570 |
| 2020-01-03 | $7.16 | $7.80 | $7.11 | $7.33 | $7.33 | 49,609,650 |
| 2020-01-02 | $7.14 | $7.22 | $6.98 | $7.09 | $7.09 | 31,895,350 |
| 2020-01-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-12-31 | $6.70 | $7.12 | $6.69 | $7.00 | $7.00 | 44,549,820 |
| 2019-12-30 | $6.37 | $6.79 | $6.29 | $6.74 | $6.74 | 40,036,310 |
| 2019-12-27 | $6.78 | $6.93 | $6.40 | $6.42 | $6.42 | 38,247,290 |
| 2019-12-26 | $6.75 | $6.95 | $6.71 | $6.74 | $6.74 | 21,802,020 |
| 2019-12-25 | $6.63 | $6.80 | $6.61 | $6.73 | $6.73 | 18,851,550 |
| 2019-12-24 | $6.55 | $6.69 | $6.40 | $6.62 | $6.62 | 17,643,600 |
| 2019-12-23 | $6.88 | $7.20 | $6.45 | $6.56 | $6.56 | 24,303,040 |
| 2019-12-20 | $7.08 | $7.17 | $6.84 | $6.84 | $6.84 | 21,187,410 |
| 2019-12-19 | $7.06 | $7.17 | $6.96 | $7.10 | $7.10 | 22,587,280 |
| 2019-12-18 | $7.02 | $7.20 | $7.01 | $7.07 | $7.07 | 26,324,930 |
| 2019-12-17 | $6.96 | $7.12 | $6.93 | $7.07 | $7.07 | 33,769,250 |
| 2019-12-16 | $6.99 | $7.00 | $6.83 | $6.99 | $6.99 | 25,433,010 |
| 2019-12-13 | $7.09 | $7.14 | $6.93 | $6.99 | $6.99 | 18,368,680 |
| 2019-12-12 | $6.94 | $7.08 | $6.86 | $7.03 | $7.03 | 22,524,850 |
| 2019-12-11 | $6.97 | $7.20 | $6.92 | $6.99 | $6.99 | 27,260,860 |
| 2019-12-10 | $7.00 | $7.08 | $6.80 | $7.03 | $7.03 | 28,017,690 |
| 2019-12-09 | $6.84 | $7.24 | $6.75 | $7.03 | $7.03 | 35,646,930 |
| 2019-12-06 | $6.81 | $6.89 | $6.68 | $6.85 | $6.85 | 25,593,700 |
| 2019-12-05 | $6.87 | $6.98 | $6.71 | $6.89 | $6.89 | 33,627,440 |
| 2019-12-04 | $7.10 | $7.25 | $6.74 | $6.77 | $6.77 | 62,109,790 |
| 2019-12-03 | $6.41 | $7.08 | $6.36 | $7.08 | $7.08 | 39,418,500 |
| 2019-12-02 | $6.44 | $6.55 | $6.35 | $6.44 | $6.44 | 13,881,580 |
| 2019-11-29 | $6.51 | $6.54 | $6.36 | $6.41 | $6.41 | 12,934,340 |
| 2019-11-28 | $6.64 | $6.75 | $6.46 | $6.49 | $6.49 | 16,538,320 |
| 2019-11-27 | $6.65 | $6.75 | $6.47 | $6.64 | $6.64 | 20,621,790 |
| 2019-11-26 | $7.05 | $7.11 | $6.62 | $6.79 | $6.79 | 23,266,010 |
| 2019-11-25 | $7.07 | $7.18 | $7.00 | $7.03 | $7.03 | 20,434,700 |
| 2019-11-22 | $6.94 | $7.11 | $6.83 | $7.08 | $7.08 | 21,458,400 |
| 2019-11-21 | $6.94 | $7.17 | $6.82 | $7.00 | $7.00 | 21,915,810 |
| 2019-11-20 | $7.18 | $7.18 | $6.85 | $7.04 | $7.04 | 27,774,970 |
| 2019-11-19 | $7.14 | $7.25 | $7.03 | $7.14 | $7.14 | 21,406,090 |
| 2019-11-18 | $7.00 | $7.33 | $7.00 | $7.11 | $7.11 | 23,045,840 |
| 2019-11-15 | $6.77 | $7.20 | $6.73 | $7.06 | $7.06 | 40,278,670 |
| 2019-11-14 | $6.69 | $6.96 | $6.61 | $6.85 | $6.85 | 38,001,780 |
| 2019-11-13 | $6.81 | $6.84 | $6.59 | $6.65 | $6.65 | 21,953,330 |
| 2019-11-12 | $6.80 | $6.88 | $6.67 | $6.83 | $6.83 | 22,714,010 |
| 2019-11-11 | $7.08 | $7.13 | $6.75 | $6.80 | $6.80 | 40,395,000 |
| 2019-11-08 | $7.46 | $7.47 | $7.21 | $7.23 | $7.23 | 34,685,540 |
| 2019-11-07 | $7.27 | $7.55 | $7.15 | $7.46 | $7.46 | 50,442,180 |
| 2019-11-06 | $7.64 | $7.71 | $7.22 | $7.35 | $7.35 | 58,187,740 |
| 2019-11-05 | $7.41 | $8.09 | $7.10 | $7.82 | $7.82 | 88,340,070 |
| 2019-11-04 | $7.61 | $7.88 | $7.31 | $7.51 | $7.51 | 70,572,050 |
| 2019-11-01 | $7.98 | $8.27 | $7.60 | $7.78 | $7.78 | 82,710,640 |
| 2019-10-31 | $7.00 | $7.91 | $6.90 | $7.91 | $7.91 | 95,961,210 |
| 2019-10-30 | $7.20 | $7.47 | $6.80 | $7.19 | $7.19 | 51,599,900 |
| 2019-10-29 | $7.59 | $8.24 | $7.50 | $7.54 | $7.54 | 95,262,210 |
| 2019-10-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 5,119,050 |
| 2019-10-25 | $7.08 | $7.20 | $6.74 | $6.85 | $6.85 | 34,175,440 |
| 2019-10-24 | $6.90 | $7.22 | $6.71 | $7.09 | $7.09 | 37,560,570 |
| 2019-10-23 | $7.18 | $7.43 | $7.02 | $7.02 | $7.02 | 37,529,310 |
| 2019-10-22 | $7.14 | $7.28 | $7.02 | $7.24 | $7.24 | 35,464,880 |
| 2019-10-21 | $7.28 | $7.28 | $6.88 | $7.12 | $7.12 | 33,280,020 |
| 2019-10-18 | $7.51 | $7.54 | $7.14 | $7.21 | $7.21 | 43,506,000 |
| 2019-10-17 | $7.76 | $7.93 | $7.42 | $7.48 | $7.48 | 51,538,650 |
| 2019-10-16 | $8.00 | $8.14 | $7.61 | $7.72 | $7.72 | 54,011,320 |
| 2019-10-15 | $8.50 | $8.54 | $8.11 | $8.11 | $8.11 | 86,165,990 |
| 2019-10-14 | $8.35 | $9.05 | $8.16 | $9.01 | $9.01 | 104,910,070 |
| 2019-10-11 | $8.48 | $8.86 | $8.35 | $8.37 | $8.37 | 108,367,260 |
| 2019-10-10 | $8.03 | $8.76 | $7.90 | $8.51 | $8.51 | 101,182,880 |
| 2019-10-09 | $8.39 | $8.41 | $7.72 | $8.00 | $8.00 | 95,624,620 |
| 2019-10-08 | $8.21 | $9.00 | $8.21 | $8.58 | $8.58 | 102,799,260 |
| 2019-10-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-10-04 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-10-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-10-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-10-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-09-30 | $9.00 | $9.56 | $8.07 | $8.26 | $8.26 | 134,834,170 |
| 2019-09-27 | $7.80 | $8.69 | $7.80 | $8.69 | $8.69 | 64,353,360 |
| 2019-09-26 | $9.00 | $9.13 | $7.88 | $7.90 | $7.90 | 115,001,810 |
| 2019-09-25 | $7.90 | $8.76 | $7.70 | $8.76 | $8.76 | 82,347,580 |
| 2019-09-24 | $7.96 | $7.96 | $7.40 | $7.96 | $7.96 | 74,954,090 |
| 2019-09-23 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 11,715,330 |
| 2019-09-20 | $6.25 | $6.66 | $6.25 | $6.58 | $6.58 | 21,690,490 |
| 2019-09-19 | $6.00 | $6.53 | $5.96 | $6.36 | $6.36 | 20,415,600 |
| 2019-09-18 | $5.99 | $6.03 | $5.84 | $6.01 | $6.01 | 9,307,020 |
| 2019-09-17 | $5.93 | $5.98 | $5.81 | $5.84 | $5.84 | 8,040,250 |
| 2019-09-16 | $5.97 | $6.12 | $5.85 | $5.93 | $5.93 | 8,217,480 |
| 2019-09-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2019-09-12 | $5.97 | $5.99 | $5.80 | $5.93 | $5.93 | 6,179,550 |
| 2019-09-11 | $6.15 | $6.15 | $5.95 | $5.97 | $5.97 | 7,788,130 |
| 2019-09-10 | $6.10 | $6.15 | $5.94 | $6.05 | $6.05 | 15,808,910 |
| 2019-09-09 | $5.99 | $5.99 | $5.85 | $5.91 | $5.91 | 11,977,960 |
| 2019-09-06 | $5.75 | $5.93 | $5.69 | $5.88 | $5.88 | 12,178,260 |
| 2019-09-05 | $5.80 | $5.96 | $5.63 | $5.69 | $5.69 | 17,394,070 |
| 2019-09-04 | $5.62 | $5.90 | $5.57 | $5.78 | $5.78 | 16,149,310 |
| 2019-09-03 | $5.42 | $5.59 | $5.39 | $5.56 | $5.56 | 10,014,910 |
| 2019-09-02 | $5.25 | $5.47 | $5.21 | $5.45 | $5.45 | 6,270,530 |
| 2019-08-30 | $5.41 | $5.46 | $5.20 | $5.21 | $5.21 | 5,850,790 |
| 2019-08-29 | $5.48 | $5.49 | $5.37 | $5.40 | $5.40 | 3,942,630 |
| 2019-08-28 | $5.48 | $5.54 | $5.45 | $5.46 | $5.46 | 3,003,570 |
| 2019-08-27 | $5.59 | $5.59 | $5.45 | $5.48 | $5.48 | 5,570,170 |
| 2019-08-26 | $5.38 | $5.60 | $5.30 | $5.48 | $5.48 | 6,044,050 |
| 2019-08-23 | $5.65 | $5.72 | $5.53 | $5.56 | $5.56 | 7,464,540 |
| 2019-08-22 | $5.40 | $5.67 | $5.34 | $5.60 | $5.60 | 11,624,570 |
| 2019-08-21 | $5.51 | $5.51 | $5.31 | $5.40 | $5.40 | 7,794,270 |
| 2019-08-20 | $5.52 | $5.54 | $5.43 | $5.49 | $5.49 | 5,451,710 |
| 2019-08-19 | $5.54 | $5.54 | $5.40 | $5.50 | $5.50 | 6,926,440 |
| 2019-08-16 | $5.49 | $5.54 | $5.36 | $5.37 | $5.37 | 4,684,810 |
| 2019-08-15 | $5.31 | $5.59 | $5.22 | $5.51 | $5.51 | 4,775,520 |
| 2019-08-14 | $5.60 | $5.66 | $5.46 | $5.47 | $5.47 | 6,374,660 |
| 2019-08-13 | $5.54 | $5.72 | $5.42 | $5.55 | $5.55 | 8,160,520 |
| 2019-08-12 | $5.37 | $5.65 | $5.31 | $5.60 | $5.60 | 7,384,940 |
| 2019-08-09 | $5.27 | $5.46 | $5.27 | $5.37 | $5.37 | 8,092,760 |
| 2019-08-08 | $5.22 | $5.43 | $5.06 | $5.33 | $5.33 | 9,548,190 |
| 2019-08-07 | $5.56 | $5.61 | $5.21 | $5.22 | $5.22 | 10,447,110 |
| 2019-08-06 | $5.37 | $5.69 | $5.36 | $5.50 | $5.50 | 14,584,810 |
| 2019-08-05 | $6.15 | $6.24 | $5.73 | $5.82 | $5.82 | 22,678,230 |
| 2019-08-02 | $5.58 | $5.84 | $5.49 | $5.82 | $5.82 | 21,080,170 |
| 2019-08-01 | $5.35 | $5.80 | $5.35 | $5.67 | $5.67 | 19,181,620 |
| 2019-07-31 | $5.33 | $5.49 | $5.23 | $5.41 | $5.41 | 11,596,430 |
| 2019-07-30 | $5.14 | $5.35 | $5.13 | $5.34 | $5.34 | 10,051,210 |
| 2019-07-29 | $5.13 | $5.27 | $5.13 | $5.16 | $5.16 | 4,304,500 |
| 2019-07-26 | $5.04 | $5.36 | $4.99 | $5.19 | $5.19 | 10,080,640 |
| 2019-07-25 | $5.11 | $5.12 | $5.02 | $5.02 | $5.02 | 4,752,050 |
| 2019-07-24 | $5.04 | $5.15 | $5.03 | $5.12 | $5.12 | 6,219,080 |
| 2019-07-23 | $4.98 | $5.10 | $4.98 | $5.05 | $5.05 | 4,035,300 |
| 2019-07-22 | $5.22 | $5.29 | $4.81 | $5.03 | $5.03 | 6,931,230 |
| 2019-07-19 | $5.07 | $5.25 | $5.05 | $5.20 | $5.20 | 11,333,330 |
| 2019-07-18 | $4.94 | $5.17 | $4.82 | $5.13 | $5.13 | 11,478,730 |
| 2019-07-17 | $5.07 | $5.07 | $4.97 | $4.98 | $4.98 | 5,633,940 |
| 2019-07-16 | $4.98 | $5.07 | $4.96 | $5.07 | $5.07 | 5,983,100 |
| 2019-07-15 | $4.99 | $5.03 | $4.82 | $5.02 | $5.02 | 7,591,230 |
| 2019-07-12 | $5.00 | $5.05 | $4.96 | $5.00 | $5.00 | 3,953,680 |
| 2019-07-11 | $5.05 | $5.11 | $4.96 | $4.99 | $4.99 | 5,595,660 |
| 2019-07-10 | $5.09 | $5.15 | $4.98 | $5.00 | $5.00 | 7,572,050 |
| 2019-07-09 | $5.23 | $5.23 | $5.05 | $5.09 | $5.09 | 8,567,460 |
| 2019-07-08 | $5.40 | $5.40 | $5.08 | $5.25 | $5.25 | 8,520,130 |
| 2019-07-05 | $5.38 | $5.51 | $5.26 | $5.37 | $5.37 | 8,722,720 |
| 2019-07-04 | $5.28 | $5.80 | $5.28 | $5.47 | $5.47 | 15,964,180 |
| 2019-07-03 | $5.60 | $5.60 | $5.22 | $5.30 | $5.30 | 15,808,530 |
| 2019-07-02 | $5.67 | $5.79 | $5.57 | $5.67 | $5.67 | 6,698,880 |
| 2019-07-01 | $5.63 | $5.71 | $5.58 | $5.66 | $5.66 | 8,141,510 |
| 2019-06-28 | $5.80 | $5.83 | $5.49 | $5.53 | $5.53 | 10,526,230 |
| 2019-06-27 | $5.85 | $5.96 | $5.76 | $5.81 | $5.81 | 7,113,780 |
| 2019-06-26 | $6.08 | $6.15 | $5.72 | $5.82 | $5.82 | 9,822,920 |
| 2019-06-25 | $10.77 | $10.77 | $10.31 | $10.38 | $6.03 | 6,382,100 |
| 2019-06-24 | $10.66 | $10.87 | $10.36 | $10.78 | $6.26 | 8,895,480 |
| 2019-06-21 | $10.35 | $10.72 | $10.25 | $10.66 | $6.19 | 9,641,130 |
| 2019-06-20 | $9.71 | $10.45 | $9.71 | $10.22 | $5.94 | 8,145,190 |
| 2019-06-19 | $9.99 | $10.18 | $9.82 | $9.92 | $5.76 | 7,112,700 |
| 2019-06-18 | $9.91 | $10.06 | $9.60 | $9.66 | $5.61 | 4,709,160 |
| 2019-06-17 | $9.75 | $10.01 | $9.73 | $9.91 | $5.76 | 5,169,890 |
| 2019-06-14 | $10.42 | $10.78 | $9.86 | $9.94 | $5.77 | 10,047,120 |
| 2019-06-13 | $10.31 | $10.71 | $10.31 | $10.52 | $6.11 | 13,210,680 |
| 2019-06-12 | $11.35 | $11.97 | $10.65 | $10.90 | $6.33 | 31,671,960 |
| 2019-06-11 | $10.66 | $11.80 | $10.35 | $11.80 | $6.85 | 21,174,100 |
| 2019-06-10 | $9.89 | $10.73 | $9.76 | $10.73 | $6.23 | 11,543,730 |
| 2019-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $5.66 | 0 |
| 2019-06-06 | $10.12 | $10.17 | $9.66 | $9.75 | $5.66 | 2,585,400 |
| 2019-06-05 | $10.22 | $10.38 | $10.04 | $10.13 | $5.88 | 1,785,620 |
| 2019-06-04 | $10.30 | $10.39 | $10.04 | $10.10 | $5.87 | 1,892,630 |
| 2019-06-03 | $10.34 | $10.48 | $10.10 | $10.14 | $5.89 | 3,704,520 |
| 2019-05-31 | $10.56 | $10.70 | $10.30 | $10.39 | $6.03 | 3,046,530 |
| 2019-05-30 | $10.45 | $10.68 | $10.27 | $10.56 | $6.13 | 3,549,740 |
| 2019-05-29 | $10.45 | $10.56 | $10.25 | $10.49 | $6.09 | 3,839,240 |
| 2019-05-28 | $10.07 | $10.71 | $10.07 | $10.45 | $6.07 | 6,164,130 |
| 2019-05-27 | $9.88 | $10.18 | $9.83 | $10.10 | $5.87 | 3,496,140 |
| 2019-05-24 | $9.70 | $9.98 | $9.60 | $9.87 | $5.73 | 1,317,320 |
| 2019-05-23 | $9.99 | $10.05 | $9.74 | $9.81 | $5.70 | 2,799,180 |
| 2019-05-22 | $10.08 | $10.20 | $9.80 | $9.95 | $5.78 | 2,176,080 |
| 2019-05-21 | $9.82 | $10.15 | $9.71 | $10.05 | $5.84 | 3,543,780 |
| 2019-05-20 | $9.51 | $9.93 | $9.48 | $9.72 | $5.65 | 2,292,300 |
| 2019-05-17 | $10.00 | $10.16 | $9.64 | $9.75 | $5.66 | 3,570,430 |
| 2019-05-16 | $10.06 | $10.18 | $9.91 | $10.06 | $5.84 | 3,379,140 |
| 2019-05-15 | $10.07 | $10.26 | $9.92 | $10.14 | $5.89 | 4,244,100 |
| 2019-05-14 | $9.65 | $10.12 | $9.65 | $9.83 | $5.71 | 3,096,400 |
| 2019-05-13 | $9.75 | $10.26 | $9.72 | $9.98 | $5.80 | 4,589,240 |
| 2019-05-10 | $9.75 | $9.88 | $9.22 | $9.88 | $5.74 | 4,894,100 |
| 2019-05-09 | $9.44 | $9.70 | $9.35 | $9.50 | $5.52 | 3,774,300 |
| 2019-05-08 | $9.63 | $9.78 | $9.15 | $9.41 | $5.47 | 5,451,490 |
| 2019-05-07 | $10.20 | $10.35 | $9.68 | $9.85 | $5.72 | 7,457,520 |
| 2019-05-06 | $10.30 | $10.49 | $10.17 | $10.17 | $5.91 | 8,669,140 |
| 2019-05-03 | $11.30 | $11.30 | $11.30 | $11.30 | $6.56 | 0 |
| 2019-05-02 | $11.30 | $11.30 | $11.30 | $11.30 | $6.56 | 0 |
| 2019-05-01 | $11.30 | $11.30 | $11.30 | $11.30 | $6.56 | 0 |
| 2019-04-30 | $12.02 | $12.02 | $10.83 | $11.30 | $6.56 | 13,424,570 |
| 2019-04-29 | $10.97 | $12.03 | $10.97 | $12.03 | $6.99 | 9,270,960 |
| 2019-04-26 | $11.32 | $11.40 | $10.82 | $10.94 | $6.35 | 17,033,900 |
| 2019-04-25 | $13.08 | $13.37 | $12.00 | $12.02 | $6.98 | 31,870,860 |
| 2019-04-24 | $11.98 | $12.73 | $11.84 | $12.73 | $7.39 | 21,055,490 |
| 2019-04-23 | $11.64 | $11.96 | $11.50 | $11.57 | $6.72 | 5,732,720 |
| 2019-04-22 | $12.16 | $12.20 | $11.70 | $11.70 | $6.80 | 7,301,160 |
| 2019-04-19 | $12.13 | $12.29 | $11.73 | $12.23 | $7.10 | 10,440,770 |
| 2019-04-18 | $11.90 | $12.48 | $11.79 | $12.33 | $7.16 | 17,488,760 |
| 2019-04-17 | $11.41 | $12.05 | $11.26 | $11.99 | $6.96 | 14,163,800 |
| 2019-04-16 | $11.07 | $11.40 | $10.97 | $11.39 | $6.62 | 6,082,480 |
| 2019-04-15 | $11.69 | $12.14 | $11.28 | $11.34 | $6.59 | 12,831,700 |
| 2019-04-12 | $11.18 | $11.67 | $11.05 | $11.64 | $6.76 | 12,670,670 |
| 2019-04-11 | $10.85 | $11.25 | $10.82 | $11.23 | $6.52 | 9,869,310 |
| 2019-04-10 | $10.90 | $11.15 | $10.82 | $10.92 | $6.34 | 7,340,300 |
| 2019-04-09 | $11.15 | $11.32 | $11.09 | $11.25 | $6.53 | 5,116,450 |
| 2019-04-08 | $11.51 | $11.60 | $11.00 | $11.16 | $6.48 | 7,380,360 |
| 2019-04-05 | $11.51 | $11.51 | $11.51 | $11.51 | $6.69 | 0 |
| 2019-04-04 | $11.60 | $11.66 | $11.40 | $11.51 | $6.69 | 5,643,060 |
| 2019-04-03 | $11.45 | $11.58 | $11.33 | $11.56 | $6.71 | 6,082,230 |
| 2019-04-02 | $11.60 | $11.67 | $11.39 | $11.47 | $6.66 | 8,042,230 |
| 2019-04-01 | $11.19 | $11.54 | $11.17 | $11.49 | $6.67 | 7,439,800 |
| 2019-03-29 | $10.97 | $11.20 | $10.63 | $11.19 | $6.50 | 7,917,620 |
| 2019-03-28 | $11.34 | $11.38 | $10.92 | $10.94 | $6.35 | 6,209,290 |
| 2019-03-27 | $11.37 | $11.56 | $11.22 | $11.41 | $6.63 | 6,610,210 |
| 2019-03-26 | $11.65 | $11.75 | $11.05 | $11.12 | $6.46 | 7,102,780 |
| 2019-03-25 | $11.52 | $11.88 | $11.38 | $11.58 | $6.73 | 5,951,510 |
| 2019-03-22 | $11.96 | $11.96 | $11.56 | $11.72 | $6.81 | 7,649,300 |
| 2019-03-21 | $12.13 | $12.13 | $11.94 | $11.99 | $6.96 | 8,771,510 |
| 2019-03-20 | $12.30 | $12.44 | $11.89 | $12.05 | $7.00 | 10,848,120 |
| 2019-03-19 | $12.49 | $12.70 | $12.31 | $12.47 | $7.24 | 11,995,650 |
| 2019-03-18 | $12.40 | $12.48 | $12.00 | $12.45 | $7.23 | 11,274,200 |
| 2019-03-15 | $12.18 | $12.55 | $11.91 | $12.25 | $7.12 | 15,870,500 |
| 2019-03-14 | $13.00 | $13.32 | $12.29 | $12.52 | $7.27 | 26,282,360 |
| 2019-03-13 | $12.00 | $12.66 | $11.93 | $12.30 | $7.14 | 20,004,900 |
| 2019-03-12 | $11.97 | $12.46 | $11.73 | $11.93 | $6.93 | 18,414,730 |
| 2019-03-11 | $11.15 | $11.93 | $11.15 | $11.78 | $6.84 | 13,916,080 |
| 2019-03-08 | $11.89 | $11.89 | $11.02 | $11.03 | $6.41 | 14,031,200 |
| 2019-03-07 | $12.17 | $12.25 | $11.88 | $12.17 | $7.07 | 17,472,130 |
| 2019-03-06 | $11.63 | $12.54 | $11.63 | $12.40 | $7.20 | 23,520,330 |
| 2019-03-05 | $11.50 | $11.67 | $11.43 | $11.65 | $6.77 | 10,641,060 |
| 2019-03-04 | $11.67 | $11.91 | $11.41 | $11.47 | $6.66 | 13,909,870 |
| 2019-03-01 | $11.90 | $12.21 | $11.50 | $11.63 | $6.76 | 11,407,220 |
| 2019-02-28 | $11.31 | $11.92 | $11.31 | $11.64 | $6.76 | 10,331,680 |
| 2019-02-27 | $11.85 | $12.07 | $11.28 | $11.49 | $6.67 | 19,624,600 |
| 2019-02-26 | $12.24 | $12.99 | $11.48 | $12.30 | $7.14 | 24,125,940 |
| 2019-02-25 | $10.93 | $11.99 | $10.87 | $11.99 | $6.96 | 17,557,650 |
| 2019-02-22 | $10.78 | $11.03 | $10.58 | $10.90 | $6.33 | 10,644,300 |
| 2019-02-21 | $10.30 | $11.38 | $10.22 | $10.84 | $6.30 | 16,527,950 |
| 2019-02-20 | $9.92 | $10.59 | $9.70 | $10.41 | $6.05 | 9,315,880 |
| 2019-02-19 | $9.77 | $9.99 | $9.66 | $9.90 | $5.75 | 8,351,730 |
| 2019-02-18 | $9.49 | $9.85 | $9.48 | $9.79 | $5.69 | 10,177,600 |
| 2019-02-15 | $9.47 | $9.68 | $9.39 | $9.41 | $5.47 | 6,039,980 |
| 2019-02-14 | $9.32 | $9.49 | $9.23 | $9.45 | $5.49 | 6,224,630 |
| 2019-02-13 | $9.23 | $9.53 | $9.15 | $9.34 | $5.43 | 7,386,290 |
| 2019-02-12 | $9.05 | $9.47 | $9.01 | $9.29 | $5.40 | 8,175,820 |
| 2019-02-11 | $8.98 | $9.12 | $8.83 | $9.05 | $5.26 | 5,188,080 |
| 2019-02-08 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2019-02-07 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2019-02-06 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2019-02-05 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2019-02-04 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2019-02-01 | $8.50 | $9.16 | $8.47 | $8.94 | $5.19 | 6,461,920 |
| 2019-01-31 | $8.74 | $8.95 | $8.39 | $8.48 | $4.93 | 6,622,460 |
| 2019-01-30 | $8.61 | $8.88 | $8.61 | $8.79 | $5.11 | 5,905,030 |
| 2019-01-29 | $9.40 | $9.43 | $8.60 | $8.82 | $5.12 | 12,135,610 |
| 2019-01-28 | $9.78 | $9.93 | $9.55 | $9.55 | $5.55 | 7,518,470 |
| 2019-01-25 | $9.70 | $9.82 | $9.49 | $9.64 | $5.60 | 7,740,570 |
| 2019-01-24 | $9.88 | $9.97 | $9.62 | $9.63 | $5.59 | 10,731,740 |
| 2019-01-23 | $9.81 | $10.18 | $9.75 | $9.98 | $5.80 | 15,249,660 |
| 2019-01-22 | $10.65 | $10.65 | $9.78 | $10.14 | $5.89 | 30,684,840 |
| 2019-01-21 | $9.38 | $10.13 | $9.30 | $10.13 | $5.88 | 12,328,820 |
| 2019-01-18 | $9.08 | $9.23 | $9.02 | $9.21 | $5.35 | 6,556,010 |
| 2019-01-17 | $8.99 | $9.26 | $8.82 | $9.09 | $5.28 | 8,622,610 |
| 2019-01-16 | $9.06 | $9.11 | $8.97 | $8.99 | $5.22 | 3,619,850 |
| 2019-01-15 | $8.90 | $9.06 | $8.71 | $9.02 | $5.24 | 5,545,800 |
| 2019-01-14 | $9.01 | $9.07 | $8.88 | $8.89 | $5.16 | 3,838,940 |
| 2019-01-11 | $8.90 | $9.07 | $8.90 | $9.01 | $5.23 | 4,314,200 |
| 2019-01-10 | $9.13 | $9.18 | $8.93 | $8.95 | $5.20 | 6,451,630 |
| 2019-01-09 | $9.00 | $9.24 | $8.88 | $9.24 | $5.37 | 11,644,890 |
| 2019-01-08 | $9.17 | $9.98 | $8.94 | $9.27 | $5.38 | 14,403,780 |
| 2019-01-07 | $8.92 | $9.24 | $8.84 | $9.16 | $5.32 | 6,377,610 |
| 2019-01-04 | $8.61 | $8.96 | $8.58 | $8.90 | $5.17 | 5,535,090 |
| 2019-01-03 | $8.80 | $8.99 | $8.71 | $8.81 | $5.12 | 6,654,300 |
| 2019-01-02 | $9.09 | $9.23 | $8.67 | $8.72 | $5.06 | 7,347,750 |
| 2019-01-01 | $9.29 | $9.29 | $9.29 | $9.29 | $5.40 | 0 |
| 2018-12-31 | $9.29 | $9.29 | $9.29 | $9.29 | $5.40 | 0 |
| 2018-12-28 | $9.59 | $9.61 | $9.25 | $9.29 | $5.40 | 4,810,910 |
| 2018-12-27 | $9.81 | $9.92 | $9.50 | $9.52 | $5.53 | 7,326,500 |
| 2018-12-26 | $9.76 | $9.76 | $9.76 | $9.76 | $5.67 | 0 |
| 2018-12-25 | $9.76 | $9.76 | $9.76 | $9.76 | $5.67 | 0 |
| 2018-12-24 | $9.61 | $9.77 | $9.49 | $9.76 | $5.67 | 5,354,440 |
| 2018-12-21 | $9.61 | $9.73 | $9.44 | $9.55 | $5.55 | 4,986,890 |
| 2018-12-20 | $9.59 | $9.94 | $9.55 | $9.67 | $5.62 | 5,835,480 |
| 2018-12-19 | $9.92 | $9.94 | $9.59 | $9.61 | $5.58 | 5,673,730 |
| 2018-12-18 | $9.75 | $10.08 | $9.66 | $9.98 | $5.80 | 6,857,410 |
| 2018-12-17 | $9.98 | $9.99 | $9.51 | $9.79 | $5.69 | 7,931,170 |
| 2018-12-14 | $10.54 | $10.61 | $10.05 | $10.09 | $5.86 | 7,765,760 |
| 2018-12-13 | $10.43 | $10.71 | $10.43 | $10.54 | $6.12 | 8,472,980 |
| 2018-12-12 | $10.80 | $11.18 | $10.69 | $10.69 | $6.21 | 11,574,120 |
| 2018-12-11 | $10.46 | $10.53 | $10.29 | $10.36 | $6.02 | 8,684,420 |
| 2018-12-10 | $11.00 | $11.05 | $10.30 | $10.33 | $6.00 | 13,203,070 |
| 2018-12-07 | $11.84 | $11.98 | $11.13 | $11.28 | $6.55 | 11,423,920 |
| 2018-12-06 | $11.61 | $11.90 | $11.54 | $11.71 | $6.80 | 12,261,050 |
| 2018-12-05 | $11.80 | $12.19 | $11.66 | $11.66 | $6.77 | 20,738,080 |
| 2018-12-04 | $13.11 | $13.37 | $12.96 | $12.96 | $7.53 | 30,542,280 |
| 2018-12-03 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-30 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-29 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-28 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-27 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-26 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-23 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-22 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-21 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-20 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-19 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-16 | $28.32 | $28.32 | $28.32 | $28.32 | $16.45 | 0 |
| 2018-11-15 | $24.48 | $24.48 | $24.48 | $24.48 | $14.22 | 0 |
| 2018-11-14 | $24.48 | $24.48 | $24.48 | $24.48 | $14.22 | 0 |
| 2018-11-13 | $24.48 | $24.48 | $24.48 | $24.48 | $14.22 | 0 |
| 2018-11-12 | $24.48 | $24.48 | $24.48 | $24.48 | $14.22 | 0 |
| 2018-11-09 | $24.48 | $24.48 | $24.48 | $24.48 | $14.22 | 0 |
| 2018-11-08 | $24.48 | $24.48 | $24.48 | $24.48 | $14.22 | 0 |
| 2018-11-07 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-11-06 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-11-05 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-11-02 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-11-01 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-31 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-30 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-29 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-26 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-25 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-24 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-23 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-22 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-19 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-18 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-17 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-16 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-15 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-12 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-11 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-10 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-09 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-08 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-05 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-04 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-03 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-02 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-10-01 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-28 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-27 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-26 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-25 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-24 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-21 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-20 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-19 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-18 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-17 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-14 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-13 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-12 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-11 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-10 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-07 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-06 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-05 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-04 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-09-03 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-31 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-30 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-29 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-28 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-27 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-24 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-23 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-22 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-21 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-20 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-17 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-16 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-15 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-14 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-13 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-10 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-09 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-08 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-07 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-06 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-03 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-02 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-08-01 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-31 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-30 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-27 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-26 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-25 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-24 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-23 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-20 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-19 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-18 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-17 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-16 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-13 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-12 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-11 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-10 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-09 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-06 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-05 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-04 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-03 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-07-02 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-29 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-28 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-27 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-26 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-25 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-22 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-21 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-20 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-19 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-18 | $24.48 | $24.48 | $24.48 | $24.48 | $7.88 | 0 |
| 2018-06-15 | $25.10 | $25.49 | $24.29 | $24.48 | $7.88 | 623,800 |
| 2018-06-14 | $25.23 | $25.38 | $25.00 | $25.23 | $8.12 | 444,130 |
| 2018-06-13 | $25.20 | $25.36 | $25.09 | $25.24 | $8.13 | 462,900 |
| 2018-06-12 | $25.50 | $25.50 | $25.03 | $25.24 | $8.13 | 473,420 |
| 2018-06-11 | $25.47 | $25.47 | $25.00 | $25.40 | $8.18 | 419,720 |
| 2018-06-08 | $25.60 | $25.60 | $24.90 | $25.42 | $8.18 | 535,370 |
| 2018-06-07 | $25.70 | $25.99 | $25.10 | $25.41 | $8.18 | 730,760 |
| 2018-06-06 | $25.85 | $25.98 | $25.21 | $25.45 | $8.19 | 612,680 |
| 2018-06-05 | $25.30 | $26.16 | $25.30 | $25.56 | $8.23 | 633,300 |
| 2018-06-04 | $26.58 | $26.58 | $25.25 | $25.26 | $8.13 | 770,150 |
| 2018-06-01 | $26.03 | $26.69 | $25.70 | $26.26 | $8.45 | 1,010,010 |
| 2018-05-31 | $26.01 | $27.49 | $26.01 | $26.30 | $8.47 | 2,048,740 |
| 2018-05-30 | $26.23 | $26.80 | $24.11 | $26.00 | $8.37 | 966,340 |
| 2018-05-29 | $26.50 | $27.67 | $26.20 | $26.50 | $8.53 | 1,561,150 |
| 2018-05-28 | $27.38 | $27.38 | $27.38 | $27.38 | $8.81 | 0 |
| 2018-05-25 | $27.38 | $27.38 | $27.38 | $27.38 | $8.81 | 0 |
| 2018-05-24 | $27.38 | $27.38 | $27.38 | $27.38 | $8.81 | 0 |
| 2018-05-23 | $27.38 | $27.38 | $27.38 | $27.38 | $8.81 | 0 |
| 2018-05-22 | $26.92 | $27.80 | $26.88 | $27.38 | $8.81 | 1,913,410 |
| 2018-05-21 | $26.90 | $27.19 | $26.80 | $26.92 | $8.67 | 935,950 |
| 2018-05-18 | $27.11 | $27.27 | $26.91 | $27.00 | $8.69 | 720,400 |
| 2018-05-17 | $27.24 | $27.41 | $26.82 | $27.09 | $8.72 | 742,900 |
| 2018-05-16 | $26.48 | $27.28 | $26.32 | $27.10 | $8.72 | 1,321,100 |
| 2018-05-15 | $26.59 | $27.02 | $26.30 | $26.78 | $8.62 | 957,900 |
| 2018-05-14 | $27.30 | $27.51 | $26.60 | $26.65 | $8.58 | 1,454,150 |
| 2018-05-11 | $27.09 | $28.50 | $26.91 | $27.72 | $8.92 | 2,836,900 |
| 2018-05-10 | $26.55 | $26.88 | $26.48 | $26.88 | $8.65 | 915,710 |
| 2018-05-09 | $26.48 | $26.74 | $26.48 | $26.55 | $8.55 | 557,210 |
| 2018-05-08 | $26.66 | $26.82 | $26.45 | $26.55 | $8.55 | 625,640 |
| 2018-05-07 | $26.75 | $26.80 | $26.10 | $26.64 | $8.58 | 643,700 |
| 2018-05-04 | $27.00 | $27.00 | $26.50 | $26.52 | $8.54 | 664,400 |
| 2018-05-03 | $26.93 | $27.00 | $26.45 | $26.99 | $8.69 | 474,680 |
| 2018-05-02 | $26.90 | $27.09 | $26.60 | $26.85 | $8.64 | 538,600 |
| 2018-05-01 | $26.97 | $26.97 | $26.97 | $26.97 | $8.68 | 0 |
| 2018-04-30 | $26.97 | $26.97 | $26.97 | $26.97 | $8.68 | 0 |
| 2018-04-27 | $26.75 | $27.10 | $26.73 | $26.97 | $8.68 | 498,140 |
| 2018-04-26 | $27.16 | $27.16 | $26.68 | $26.68 | $8.59 | 811,360 |
| 2018-04-25 | $26.88 | $27.30 | $26.63 | $27.25 | $8.77 | 1,109,000 |
| 2018-04-24 | $26.29 | $26.99 | $26.29 | $26.94 | $8.67 | 741,300 |
| 2018-04-23 | $26.47 | $27.10 | $26.18 | $26.60 | $8.56 | 483,400 |
| 2018-04-20 | $26.88 | $26.99 | $26.46 | $26.46 | $8.52 | 945,250 |
| 2018-04-19 | $26.70 | $27.28 | $26.48 | $27.15 | $8.74 | 898,830 |
| 2018-04-18 | $26.83 | $27.02 | $25.60 | $26.78 | $8.62 | 1,032,700 |
| 2018-04-17 | $27.12 | $27.20 | $26.75 | $26.77 | $8.62 | 855,000 |
| 2018-04-16 | $27.30 | $27.30 | $26.70 | $26.91 | $8.66 | 599,340 |
| 2018-04-13 | $26.71 | $27.15 | $26.71 | $26.92 | $8.67 | 797,300 |
| 2018-04-12 | $27.11 | $27.39 | $26.58 | $26.61 | $8.57 | 1,105,900 |
| 2018-04-11 | $27.35 | $27.59 | $26.82 | $27.12 | $8.73 | 1,222,200 |
| 2018-04-10 | $28.23 | $28.28 | $27.16 | $27.35 | $8.80 | 1,717,750 |
| 2018-04-09 | $27.72 | $28.38 | $27.69 | $28.16 | $9.07 | 1,084,400 |
| 2018-04-06 | $27.88 | $27.88 | $27.88 | $27.88 | $8.97 | 0 |
| 2018-04-05 | $27.88 | $27.88 | $27.88 | $27.88 | $8.97 | 0 |
| 2018-04-04 | $28.30 | $28.30 | $27.71 | $27.88 | $8.97 | 1,351,810 |
| 2018-04-03 | $28.15 | $28.20 | $27.83 | $28.12 | $9.05 | 1,012,090 |
| 2018-04-02 | $27.80 | $28.58 | $27.52 | $28.36 | $9.13 | 1,969,820 |
| 2018-03-30 | $27.40 | $27.87 | $27.16 | $27.69 | $8.91 | 1,930,810 |
| 2018-03-29 | $26.51 | $27.39 | $26.51 | $27.30 | $8.79 | 1,154,740 |
| 2018-03-28 | $27.09 | $27.20 | $26.60 | $26.60 | $8.56 | 1,106,800 |
| 2018-03-27 | $27.00 | $27.50 | $26.84 | $27.24 | $8.77 | 1,195,310 |
| 2018-03-26 | $26.02 | $26.79 | $25.90 | $26.78 | $8.62 | 684,800 |
| 2018-03-23 | $26.00 | $27.06 | $25.80 | $26.36 | $8.49 | 1,884,530 |
| 2018-03-22 | $26.13 | $26.70 | $26.13 | $26.69 | $8.59 | 870,200 |
| 2018-03-21 | $26.27 | $26.90 | $26.10 | $26.21 | $8.44 | 1,143,000 |
| 2018-03-20 | $26.27 | $26.43 | $25.93 | $26.22 | $8.44 | 823,050 |
| 2018-03-19 | $25.61 | $26.58 | $25.61 | $26.22 | $8.44 | 1,479,400 |
| 2018-03-16 | $26.80 | $27.05 | $26.01 | $26.20 | $8.43 | 1,444,200 |
| 2018-03-15 | $27.44 | $27.64 | $26.40 | $26.80 | $8.63 | 1,469,100 |
| 2018-03-14 | $27.92 | $28.27 | $27.22 | $27.39 | $8.82 | 2,162,940 |
| 2018-03-13 | $28.08 | $28.50 | $27.61 | $27.95 | $9.00 | 1,966,710 |
| 2018-03-12 | $27.80 | $28.34 | $27.55 | $28.00 | $9.01 | 2,314,500 |
| 2018-03-09 | $26.53 | $27.90 | $26.53 | $27.75 | $8.93 | 2,876,310 |
| 2018-03-08 | $26.39 | $26.78 | $26.36 | $26.48 | $8.52 | 902,610 |
| 2018-03-07 | $27.04 | $27.04 | $26.48 | $26.48 | $8.52 | 719,070 |
| 2018-03-06 | $27.19 | $27.29 | $26.68 | $26.98 | $8.69 | 809,800 |
| 2018-03-05 | $27.19 | $27.19 | $26.85 | $27.00 | $8.69 | 568,300 |
| 2018-03-02 | $27.30 | $27.39 | $26.81 | $26.85 | $8.64 | 655,300 |
| 2018-03-01 | $27.66 | $27.66 | $27.20 | $27.40 | $8.82 | 605,900 |
| 2018-02-28 | $27.36 | $27.55 | $26.95 | $27.47 | $8.84 | 789,530 |
| 2018-02-27 | $27.45 | $27.99 | $27.39 | $27.39 | $8.82 | 1,006,800 |
| 2018-02-26 | $27.99 | $28.10 | $27.40 | $27.91 | $8.98 | 999,520 |
| 2018-02-23 | $27.72 | $27.94 | $27.08 | $27.74 | $8.93 | 1,420,100 |
| 2018-02-22 | $26.76 | $27.70 | $26.45 | $27.70 | $8.92 | 1,257,200 |
| 2018-02-21 | $26.76 | $26.76 | $26.76 | $26.76 | $8.61 | 0 |
| 2018-02-20 | $26.76 | $26.76 | $26.76 | $26.76 | $8.61 | 0 |
| 2018-02-19 | $26.76 | $26.76 | $26.76 | $26.76 | $8.61 | 0 |
| 2018-02-16 | $26.76 | $26.76 | $26.76 | $26.76 | $8.61 | 0 |
| 2018-02-15 | $26.76 | $26.76 | $26.76 | $26.76 | $8.61 | 0 |
| 2018-02-14 | $27.50 | $27.50 | $26.70 | $26.76 | $8.61 | 845,160 |
| 2018-02-13 | $26.50 | $26.99 | $26.20 | $26.97 | $8.68 | 1,304,800 |
| 2018-02-12 | $26.49 | $27.45 | $26.00 | $26.32 | $8.47 | 1,781,840 |
| 2018-02-09 | $26.04 | $26.60 | $25.52 | $26.11 | $8.41 | 1,473,790 |
| 2018-02-08 | $25.76 | $26.06 | $25.76 | $25.77 | $8.30 | 937,500 |
| 2018-02-07 | $25.68 | $26.22 | $25.60 | $25.76 | $8.29 | 654,500 |
| 2018-02-06 | $25.97 | $26.09 | $25.53 | $25.58 | $8.23 | 666,300 |
| 2018-02-05 | $25.21 | $26.23 | $25.21 | $26.00 | $8.37 | 526,900 |
| 2018-02-02 | $25.91 | $26.13 | $25.29 | $26.07 | $8.39 | 711,950 |
| 2018-02-01 | $25.50 | $26.00 | $25.00 | $25.91 | $8.34 | 705,480 |
| 2018-01-31 | $25.97 | $26.13 | $25.32 | $26.06 | $8.39 | 693,100 |
| 2018-01-30 | $26.28 | $26.29 | $25.87 | $26.00 | $8.37 | 682,500 |
| 2018-01-29 | $26.20 | $26.50 | $25.94 | $25.98 | $8.36 | 595,800 |
| 2018-01-26 | $26.20 | $26.59 | $26.20 | $26.40 | $8.50 | 803,200 |
| 2018-01-25 | $26.29 | $26.51 | $25.80 | $25.85 | $8.32 | 915,090 |
| 2018-01-24 | $25.33 | $26.67 | $25.02 | $26.27 | $8.46 | 1,215,100 |
| 2018-01-23 | $25.23 | $25.48 | $25.05 | $25.21 | $8.12 | 703,470 |
| 2018-01-22 | $25.15 | $25.83 | $25.15 | $25.41 | $8.18 | 521,300 |
| 2018-01-19 | $25.50 | $25.80 | $25.25 | $25.47 | $8.20 | 538,400 |
| 2018-01-18 | $25.98 | $25.98 | $25.46 | $25.46 | $8.20 | 447,700 |
| 2018-01-17 | $26.10 | $26.15 | $25.10 | $25.58 | $8.23 | 761,790 |
| 2018-01-16 | $26.20 | $26.45 | $26.03 | $26.10 | $8.40 | 572,800 |
| 2018-01-15 | $26.68 | $27.10 | $26.11 | $26.20 | $8.43 | 811,000 |
| 2018-01-12 | $27.25 | $27.30 | $26.87 | $26.95 | $8.68 | 686,200 |
| 2018-01-11 | $26.83 | $27.19 | $26.71 | $27.03 | $8.70 | 749,080 |
| 2018-01-10 | $26.51 | $27.00 | $26.35 | $26.82 | $8.63 | 863,390 |
| 2018-01-09 | $26.54 | $26.80 | $26.50 | $26.50 | $8.53 | 671,500 |
| 2018-01-08 | $26.73 | $26.83 | $26.20 | $26.74 | $8.61 | 1,047,390 |
| 2018-01-05 | $26.73 | $26.89 | $26.40 | $26.55 | $8.55 | 931,300 |
| 2018-01-04 | $27.45 | $27.68 | $26.60 | $26.79 | $8.62 | 1,477,570 |
| 2018-01-03 | $28.00 | $28.15 | $27.21 | $27.39 | $8.82 | 1,116,000 |
| 2018-01-02 | $28.80 | $28.80 | $27.82 | $27.90 | $8.98 | 632,700 |
| 2018-01-01 | $28.32 | $28.32 | $28.32 | $28.32 | $9.12 | 0 |
| 2017-12-29 | $27.25 | $28.73 | $27.25 | $28.32 | $9.12 | 1,006,200 |
| 2017-12-28 | $29.50 | $29.50 | $27.03 | $28.30 | $9.11 | 1,767,990 |
| 2017-12-27 | $28.90 | $28.90 | $28.90 | $28.90 | $9.30 | 0 |
| 2017-12-26 | $28.90 | $28.90 | $28.90 | $28.90 | $9.30 | 0 |
| 2017-12-25 | $28.90 | $28.90 | $28.90 | $28.90 | $9.30 | 0 |
| 2017-12-22 | $28.90 | $28.90 | $28.90 | $28.90 | $9.30 | 0 |
| 2017-12-21 | $28.90 | $28.90 | $28.90 | $28.90 | $9.30 | 0 |
| 2017-12-20 | $28.70 | $29.07 | $28.42 | $28.90 | $9.30 | 816,250 |
| 2017-12-19 | $28.15 | $29.18 | $27.77 | $28.90 | $9.30 | 1,553,240 |
| 2017-12-18 | $27.72 | $27.98 | $27.72 | $27.90 | $8.98 | 471,590 |
| 2017-12-15 | $28.00 | $28.00 | $27.56 | $27.72 | $8.92 | 454,000 |
| 2017-12-14 | $27.30 | $27.83 | $27.30 | $27.75 | $8.93 | 608,360 |
| 2017-12-13 | $27.00 | $29.00 | $27.00 | $27.79 | $8.95 | 1,251,300 |
| 2017-12-12 | $27.35 | $27.35 | $26.78 | $26.78 | $8.62 | 427,500 |
| 2017-12-11 | $26.80 | $27.18 | $26.72 | $27.16 | $8.74 | 608,560 |
| 2017-12-08 | $27.18 | $27.18 | $26.80 | $26.95 | $8.68 | 497,100 |
| 2017-12-07 | $26.51 | $27.10 | $26.51 | $26.85 | $8.64 | 309,300 |
| 2017-12-06 | $26.45 | $27.00 | $26.45 | $26.89 | $8.66 | 539,700 |
| 2017-12-05 | $26.60 | $27.19 | $26.18 | $26.45 | $8.51 | 1,022,300 |
| 2017-12-04 | $27.40 | $27.89 | $26.50 | $26.58 | $8.56 | 1,310,530 |
| 2017-12-01 | $27.95 | $28.13 | $27.65 | $27.95 | $9.00 | 534,630 |
| 2017-11-30 | $27.88 | $28.08 | $27.68 | $27.94 | $8.99 | 557,860 |
| 2017-11-29 | $28.01 | $28.18 | $27.30 | $27.95 | $9.00 | 909,660 |
| 2017-11-28 | $27.56 | $28.26 | $27.54 | $28.18 | $9.07 | 866,400 |
| 2017-11-27 | $27.38 | $27.89 | $27.11 | $27.50 | $8.85 | 737,850 |
| 2017-11-24 | $27.22 | $27.45 | $27.01 | $27.39 | $8.82 | 589,080 |
| 2017-11-23 | $27.49 | $27.50 | $27.00 | $27.16 | $8.74 | 984,700 |
| 2017-11-22 | $27.84 | $28.12 | $27.02 | $27.50 | $8.85 | 1,273,840 |
| 2017-11-21 | $28.28 | $28.28 | $27.70 | $27.82 | $8.96 | 874,520 |
| 2017-11-20 | $28.69 | $28.85 | $27.50 | $27.87 | $8.97 | 1,352,230 |
| 2017-11-17 | $29.06 | $30.77 | $27.17 | $29.09 | $9.36 | 2,562,490 |
| 2017-11-16 | $29.98 | $29.98 | $28.95 | $29.06 | $9.35 | 1,550,280 |
| 2017-11-15 | $30.53 | $30.53 | $29.71 | $30.18 | $9.72 | 1,863,600 |
| 2017-11-14 | $29.55 | $30.55 | $29.55 | $30.53 | $9.83 | 2,103,220 |
| 2017-11-13 | $29.71 | $30.25 | $29.49 | $29.73 | $9.57 | 1,351,960 |
| 2017-11-10 | $30.01 | $30.21 | $29.35 | $29.48 | $9.49 | 2,247,040 |
| 2017-11-09 | $30.55 | $30.55 | $30.10 | $30.17 | $9.71 | 1,376,500 |
| 2017-11-08 | $30.20 | $30.87 | $29.56 | $30.35 | $9.77 | 2,888,400 |
| 2017-11-07 | $30.29 | $30.30 | $29.52 | $30.13 | $9.70 | 1,840,600 |
| 2017-11-06 | $29.00 | $30.43 | $28.71 | $30.00 | $9.66 | 2,726,600 |
| 2017-11-03 | $27.80 | $29.37 | $27.62 | $29.00 | $9.34 | 1,839,840 |
| 2017-11-02 | $28.40 | $28.40 | $27.80 | $27.92 | $8.99 | 1,123,700 |
| 2017-11-01 | $27.82 | $28.68 | $27.75 | $28.44 | $9.16 | 1,949,660 |
| 2017-10-31 | $27.60 | $27.99 | $27.41 | $27.81 | $8.95 | 1,167,950 |
| 2017-10-30 | $28.65 | $28.93 | $27.52 | $27.60 | $8.88 | 1,851,600 |
| 2017-10-27 | $28.25 | $28.83 | $28.15 | $28.25 | $9.09 | 1,320,570 |
| 2017-10-26 | $28.14 | $28.38 | $27.89 | $28.25 | $9.09 | 1,259,500 |
| 2017-10-25 | $28.00 | $28.49 | $27.57 | $28.15 | $9.06 | 1,425,770 |
| 2017-10-24 | $28.76 | $28.76 | $27.21 | $27.96 | $9.00 | 1,925,190 |
| 2017-10-23 | $28.71 | $28.83 | $28.21 | $28.65 | $9.22 | 1,084,580 |
| 2017-10-20 | $27.81 | $28.73 | $27.81 | $28.73 | $9.25 | 1,933,970 |
| 2017-10-19 | $29.01 | $29.30 | $27.82 | $27.83 | $8.96 | 2,633,780 |
| 2017-10-18 | $30.30 | $30.69 | $29.01 | $29.01 | $9.34 | 2,409,800 |
| 2017-10-17 | $30.22 | $30.71 | $30.15 | $30.35 | $9.77 | 1,632,400 |
| 2017-10-16 | $32.31 | $32.31 | $29.80 | $30.22 | $9.73 | 4,088,430 |
| 2017-10-13 | $32.68 | $32.98 | $32.13 | $32.29 | $10.39 | 2,753,940 |
| 2017-10-12 | $33.02 | $33.48 | $32.04 | $32.59 | $10.49 | 4,348,800 |
| 2017-10-11 | $32.80 | $34.74 | $32.64 | $33.56 | $10.80 | 7,145,440 |
| 2017-10-10 | $33.01 | $33.77 | $32.95 | $33.22 | $10.69 | 4,878,750 |
| 2017-10-09 | $33.90 | $33.90 | $32.60 | $33.57 | $10.81 | 8,822,650 |
| 2017-10-06 | $32.27 | $32.27 | $32.27 | $32.27 | $10.39 | 0 |
| 2017-10-05 | $32.27 | $32.27 | $32.27 | $32.27 | $10.39 | 0 |
| 2017-10-04 | $32.27 | $32.27 | $32.27 | $32.27 | $10.39 | 0 |
| 2017-10-03 | $32.27 | $32.27 | $32.27 | $32.27 | $10.39 | 0 |
| 2017-10-02 | $32.27 | $32.27 | $32.27 | $32.27 | $10.39 | 0 |
| 2017-09-29 | $30.40 | $32.27 | $29.33 | $32.27 | $10.39 | 3,614,740 |
| 2017-09-28 | $30.29 | $30.52 | $29.22 | $29.34 | $9.44 | 2,431,180 |
| 2017-09-27 | $30.08 | $30.97 | $30.00 | $30.31 | $9.76 | 1,863,930 |
| 2017-09-26 | $30.52 | $31.78 | $30.18 | $30.39 | $9.78 | 2,322,360 |
| 2017-09-25 | $32.31 | $33.18 | $31.80 | $31.80 | $10.24 | 3,121,610 |
| 2017-09-22 | $31.11 | $31.59 | $30.76 | $31.00 | $9.98 | 1,076,590 |
| 2017-09-21 | $32.10 | $32.40 | $31.00 | $31.11 | $10.01 | 1,330,900 |
| 2017-09-20 | $31.74 | $32.43 | $30.80 | $32.15 | $10.35 | 2,158,550 |
| 2017-09-19 | $32.86 | $32.86 | $31.70 | $31.83 | $10.25 | 1,441,520 |
| 2017-09-18 | $32.00 | $32.95 | $32.00 | $32.42 | $10.44 | 1,604,220 |
| 2017-09-15 | $32.51 | $33.30 | $32.04 | $32.26 | $10.38 | 2,075,550 |
| 2017-09-14 | $33.20 | $33.55 | $32.60 | $32.78 | $10.55 | 3,801,260 |
| 2017-09-13 | $32.16 | $33.48 | $32.10 | $32.21 | $10.37 | 3,284,970 |
| 2017-09-12 | $33.51 | $34.80 | $32.80 | $32.84 | $10.57 | 5,606,110 |
| 2017-09-11 | $32.45 | $33.88 | $32.21 | $32.87 | $10.58 | 4,146,040 |
| 2017-09-08 | $31.53 | $32.00 | $31.20 | $31.95 | $10.29 | 2,001,810 |
| 2017-09-07 | $32.33 | $32.75 | $31.13 | $31.55 | $10.16 | 3,495,340 |
| 2017-09-06 | $33.13 | $33.67 | $32.00 | $32.50 | $10.46 | 3,863,370 |
| 2017-09-05 | $33.22 | $34.36 | $31.83 | $32.05 | $10.32 | 5,900,880 |
| 2017-09-04 | $30.05 | $33.09 | $29.90 | $33.09 | $10.65 | 4,966,730 |
| 2017-09-01 | $31.50 | $31.50 | $29.72 | $30.08 | $9.68 | 4,988,710 |
| 2017-08-31 | $29.27 | $29.27 | $29.27 | $29.27 | $9.42 | 0 |
| 2017-08-30 | $29.27 | $29.27 | $29.27 | $29.27 | $9.42 | 0 |
| 2017-08-29 | $29.27 | $29.27 | $29.27 | $29.27 | $9.42 | 0 |
| 2017-08-28 | $29.27 | $29.27 | $29.27 | $29.27 | $9.42 | 0 |
| 2017-08-25 | $29.27 | $29.27 | $29.27 | $29.27 | $9.42 | 0 |
| 2017-08-24 | $29.27 | $29.27 | $29.27 | $29.27 | $9.42 | 0 |
| 2017-08-23 | $29.27 | $29.27 | $29.27 | $29.27 | $9.42 | 0 |
| 2017-08-22 | $29.27 | $29.27 | $29.27 | $29.27 | $9.42 | 0 |
| 2017-08-21 | $26.83 | $29.27 | $26.61 | $29.27 | $9.42 | 3,506,620 |
| 2017-08-18 | $26.76 | $26.83 | $26.47 | $26.61 | $8.57 | 1,229,680 |
| 2017-08-17 | $26.22 | $27.09 | $26.22 | $26.91 | $8.66 | 1,696,900 |
| 2017-08-16 | $26.20 | $27.00 | $26.18 | $26.70 | $8.60 | 2,258,530 |
| 2017-08-15 | $26.58 | $26.60 | $25.99 | $26.25 | $8.45 | 1,476,520 |
| 2017-08-14 | $25.38 | $26.12 | $25.32 | $26.12 | $8.41 | 1,297,680 |
| 2017-08-11 | $25.60 | $26.00 | $25.19 | $25.42 | $8.18 | 1,359,900 |
| 2017-08-10 | $25.99 | $26.37 | $25.41 | $25.84 | $8.32 | 1,689,150 |
| 2017-08-09 | $26.13 | $26.68 | $25.78 | $25.81 | $8.31 | 2,035,000 |
| 2017-08-08 | $25.81 | $26.45 | $25.44 | $26.13 | $8.41 | 2,913,020 |
| 2017-08-07 | $24.90 | $25.98 | $24.90 | $25.77 | $8.30 | 2,085,810 |
| 2017-08-04 | $25.70 | $25.99 | $24.75 | $24.88 | $8.01 | 2,900,100 |
| 2017-08-03 | $26.09 | $26.79 | $25.73 | $25.99 | $8.37 | 3,312,950 |
| 2017-08-02 | $24.85 | $26.50 | $24.81 | $26.39 | $8.50 | 4,514,650 |
| 2017-08-01 | $24.57 | $25.85 | $24.51 | $25.10 | $8.08 | 2,513,600 |
| 2017-07-31 | $25.22 | $25.34 | $24.54 | $24.57 | $7.91 | 2,665,100 |
| 2017-07-28 | $25.78 | $25.88 | $25.20 | $25.26 | $8.13 | 2,283,860 |
| 2017-07-27 | $25.17 | $25.95 | $24.52 | $25.48 | $8.20 | 3,734,920 |
| 2017-07-26 | $24.23 | $25.44 | $24.22 | $25.16 | $8.10 | 3,928,720 |
| 2017-07-25 | $24.07 | $24.42 | $23.80 | $24.13 | $7.77 | 2,469,290 |
| 2017-07-24 | $24.65 | $25.00 | $23.70 | $24.12 | $7.76 | 3,374,830 |
| 2017-07-21 | $24.60 | $26.32 | $24.60 | $24.80 | $7.98 | 3,220,370 |
| 2017-07-20 | $26.70 | $27.08 | $25.04 | $25.42 | $8.18 | 3,855,170 |
| 2017-07-19 | $26.98 | $27.12 | $25.85 | $26.70 | $8.60 | 5,159,320 |
| 2017-07-18 | $25.00 | $27.77 | $24.10 | $27.45 | $8.84 | 8,562,960 |
| 2017-07-17 | $28.50 | $28.50 | $26.78 | $26.78 | $8.62 | 4,119,200 |
| 2017-07-14 | $30.96 | $31.18 | $29.27 | $29.76 | $9.58 | 5,824,100 |
| 2017-07-13 | $33.59 | $34.40 | $32.13 | $32.52 | $10.47 | 6,492,890 |
| 2017-07-12 | $35.00 | $35.00 | $32.31 | $32.31 | $10.40 | 6,740,870 |
| 2017-07-11 | $35.00 | $38.27 | $35.00 | $35.90 | $11.56 | 10,455,780 |
| 2017-07-10 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-07-07 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-07-06 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-07-05 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-07-04 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-07-03 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-30 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-29 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-28 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-27 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-26 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-23 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-22 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-21 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-20 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-19 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-16 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-15 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-14 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-13 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-12 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-09 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-08 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-07 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-06 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-05 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-02 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-06-01 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-31 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-30 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-29 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-26 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-25 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-24 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-23 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-22 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-19 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-18 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-17 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-16 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-15 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-12 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-11 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-10 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-09 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-08 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-05 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-04 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-03 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-02 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-05-01 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-28 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-27 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-26 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-25 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-24 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-21 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-20 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-19 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-18 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-17 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-14 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-13 | $34.91 | $34.91 | $34.91 | $34.91 | $11.24 | 0 |
| 2017-04-12 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-04-11 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-04-10 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-04-07 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-04-06 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-04-05 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-04-04 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-04-03 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-31 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-30 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-29 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-28 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-27 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-24 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-23 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-22 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-21 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-20 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-17 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-16 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-15 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-14 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-13 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-10 | $34.91 | $34.91 | $34.91 | $34.91 | $11.22 | 0 |
| 2017-03-09 | $34.70 | $35.96 | $34.52 | $34.91 | $11.22 | 6,973,060 |
| 2017-03-08 | $33.50 | $35.20 | $33.43 | $35.20 | $11.31 | 9,070,070 |
| 2017-03-07 | $33.45 | $33.49 | $32.80 | $33.40 | $10.73 | 3,483,200 |
| 2017-03-06 | $33.00 | $33.96 | $33.00 | $33.36 | $10.72 | 3,920,740 |
| 2017-03-03 | $33.26 | $34.00 | $32.81 | $33.21 | $10.67 | 5,006,740 |
| 2017-03-02 | $32.39 | $33.63 | $32.37 | $33.29 | $10.70 | 5,871,840 |
| 2017-03-01 | $32.55 | $32.59 | $32.10 | $32.36 | $10.40 | 2,898,560 |
| 2017-02-28 | $32.95 | $33.49 | $31.85 | $32.34 | $10.39 | 3,918,500 |
| 2017-02-27 | $33.70 | $33.73 | $32.81 | $32.96 | $10.59 | 2,762,430 |
| 2017-02-24 | $32.81 | $33.44 | $32.50 | $33.13 | $10.65 | 3,816,170 |
| 2017-02-23 | $32.96 | $33.94 | $32.75 | $32.90 | $10.57 | 4,536,340 |
| 2017-02-22 | $33.58 | $33.58 | $32.50 | $33.21 | $10.67 | 6,199,280 |
| 2017-02-21 | $32.50 | $35.80 | $32.22 | $33.92 | $10.90 | 9,540,710 |
| 2017-02-20 | $30.72 | $32.75 | $30.32 | $32.55 | $10.46 | 5,518,400 |
| 2017-02-17 | $30.99 | $31.71 | $30.30 | $30.72 | $9.87 | 3,430,510 |
| 2017-02-16 | $32.17 | $32.19 | $31.10 | $31.25 | $10.04 | 3,230,030 |
| 2017-02-15 | $31.75 | $32.58 | $31.12 | $32.12 | $10.32 | 6,281,680 |
| 2017-02-14 | $30.49 | $32.64 | $30.49 | $31.58 | $10.15 | 5,911,740 |
| 2017-02-13 | $29.36 | $30.28 | $28.68 | $30.19 | $9.70 | 3,513,730 |
| 2017-02-10 | $30.60 | $30.98 | $29.28 | $29.33 | $9.43 | 4,140,120 |
| 2017-02-09 | $30.50 | $31.20 | $30.50 | $30.66 | $9.85 | 3,307,440 |
| 2017-02-08 | $30.90 | $31.10 | $30.11 | $30.77 | $9.89 | 3,157,020 |
| 2017-02-07 | $30.33 | $31.50 | $30.20 | $30.93 | $9.94 | 3,440,670 |
| 2017-02-06 | $30.00 | $30.46 | $29.76 | $30.33 | $9.75 | 2,403,770 |
| 2017-02-03 | $30.72 | $30.98 | $29.80 | $29.83 | $9.59 | 2,665,640 |
| 2017-02-02 | $30.68 | $30.68 | $30.68 | $30.68 | $9.86 | 0 |
| 2017-02-01 | $30.68 | $30.68 | $30.68 | $30.68 | $9.86 | 0 |
| 2017-01-31 | $30.68 | $30.68 | $30.68 | $30.68 | $9.86 | 0 |
| 2017-01-30 | $30.68 | $30.68 | $30.68 | $30.68 | $9.86 | 0 |
| 2017-01-27 | $30.68 | $30.68 | $30.68 | $30.68 | $9.86 | 0 |
| 2017-01-26 | $30.67 | $31.16 | $30.21 | $30.68 | $9.86 | 2,785,540 |
| 2017-01-25 | $30.18 | $31.68 | $29.65 | $30.84 | $9.91 | 5,170,870 |
| 2017-01-24 | $29.90 | $31.19 | $29.40 | $30.33 | $9.75 | 5,649,280 |
| 2017-01-23 | $28.72 | $31.11 | $28.51 | $30.12 | $9.68 | 5,421,510 |
| 2017-01-20 | $27.50 | $29.65 | $27.28 | $28.74 | $9.24 | 4,477,890 |
| 2017-01-19 | $27.71 | $28.55 | $27.59 | $27.71 | $8.90 | 2,959,760 |
| 2017-01-18 | $28.33 | $28.56 | $27.63 | $28.18 | $9.06 | 3,700,070 |
| 2017-01-17 | $28.90 | $29.64 | $26.58 | $29.02 | $9.33 | 5,611,840 |
| 2017-01-16 | $31.82 | $32.50 | $29.15 | $29.15 | $9.37 | 6,242,950 |
| 2017-01-13 | $34.70 | $34.76 | $32.03 | $32.39 | $10.41 | 5,805,680 |
| 2017-01-12 | $35.75 | $35.75 | $33.88 | $34.70 | $11.15 | 9,314,180 |
| 2017-01-11 | $31.80 | $34.86 | $31.80 | $34.86 | $11.20 | 10,443,070 |
| 2017-01-10 | $31.40 | $32.28 | $31.40 | $31.69 | $10.18 | 2,958,200 |
| 2017-01-09 | $31.84 | $31.84 | $30.92 | $31.42 | $10.10 | 2,917,380 |
| 2017-01-06 | $33.11 | $33.94 | $31.67 | $31.86 | $10.24 | 4,451,470 |
| 2017-01-05 | $35.18 | $35.45 | $33.36 | $33.54 | $10.78 | 5,114,030 |
| 2017-01-04 | $34.83 | $35.59 | $34.60 | $35.15 | $11.30 | 3,624,220 |
| 2017-01-03 | $35.20 | $35.31 | $34.63 | $34.80 | $11.18 | 2,551,580 |
| 2017-01-02 | $34.70 | $34.70 | $34.70 | $34.70 | $11.15 | 0 |
| 2016-12-30 | $35.70 | $36.39 | $34.61 | $34.70 | $11.15 | 3,774,240 |
| 2016-12-29 | $36.07 | $37.60 | $35.60 | $35.96 | $11.56 | 4,841,320 |
| 2016-12-28 | $35.40 | $37.98 | $34.37 | $36.88 | $11.85 | 7,668,290 |
| 2016-12-27 | $35.73 | $36.51 | $35.23 | $35.55 | $11.42 | 3,941,180 |
| 2016-12-26 | $36.15 | $36.18 | $34.00 | $35.73 | $11.48 | 4,512,020 |
| 2016-12-23 | $37.78 | $38.10 | $35.06 | $36.20 | $11.63 | 5,803,150 |
| 2016-12-22 | $38.90 | $39.79 | $38.31 | $38.38 | $12.33 | 5,402,720 |
| 2016-12-21 | $38.33 | $38.80 | $37.00 | $38.41 | $12.34 | 6,873,760 |
| 2016-12-20 | $37.11 | $40.92 | $37.00 | $38.97 | $12.52 | 8,467,530 |
| 2016-12-19 | $39.88 | $40.40 | $37.21 | $37.21 | $11.96 | 9,000,270 |
| 2016-12-16 | $45.00 | $45.49 | $40.99 | $41.34 | $13.29 | 11,603,720 |
| 2016-12-15 | $45.19 | $49.00 | $45.05 | $45.50 | $14.62 | 14,536,680 |
| 2016-12-14 | $45.05 | $45.05 | $43.51 | $45.05 | $14.48 | 6,420,200 |
| 2016-12-13 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-12-12 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-12-09 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-12-08 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-12-07 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-12-06 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-12-05 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-12-02 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-12-01 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-30 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-29 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-28 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-25 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-24 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-23 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-22 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-21 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-18 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-17 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-16 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-15 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-14 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-11 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-10 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-09 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-08 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-07 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-04 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-03 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-02 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-11-01 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-31 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-28 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-27 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-26 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-25 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-24 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-21 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-20 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-19 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-18 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-17 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-14 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-13 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-12 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-11 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-10 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-07 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-06 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-05 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-04 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-10-03 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-30 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-29 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-28 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-27 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-26 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-23 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-22 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-21 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-20 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-19 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-16 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-15 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-14 | $81.90 | $81.90 | $81.90 | $81.90 | $26.32 | 0 |
| 2016-09-13 | $80.90 | $83.35 | $80.01 | $81.90 | $13.16 | 3,998,700 |
| 2016-09-12 | $79.79 | $82.39 | $76.78 | $79.10 | $12.71 | 3,073,740 |
| 2016-09-09 | $82.75 | $85.70 | $82.01 | $82.80 | $13.30 | 3,363,970 |
| 2016-09-08 | $83.10 | $85.99 | $81.10 | $82.49 | $13.25 | 4,367,650 |
| 2016-09-07 | $93.60 | $94.00 | $85.26 | $85.88 | $13.80 | 6,563,550 |
| 2016-09-06 | $95.00 | $95.99 | $88.88 | $91.88 | $14.76 | 6,673,050 |
| 2016-09-05 | $84.90 | $93.01 | $84.90 | $93.01 | $14.94 | 4,892,130 |
| 2016-09-02 | $83.08 | $85.68 | $82.60 | $84.55 | $13.59 | 3,086,010 |
| 2016-09-01 | $85.98 | $86.30 | $83.68 | $84.15 | $13.52 | 3,232,120 |
| 2016-08-31 | $86.00 | $87.78 | $81.60 | $86.65 | $13.92 | 4,738,310 |
| 2016-08-30 | $86.30 | $88.40 | $85.00 | $85.87 | $13.80 | 3,271,720 |
| 2016-08-29 | $90.80 | $90.80 | $83.58 | $85.35 | $13.71 | 4,268,150 |
| 2016-08-26 | $91.99 | $92.80 | $87.12 | $91.02 | $14.63 | 5,190,190 |
| 2016-08-25 | $89.01 | $93.90 | $83.53 | $93.36 | $15.00 | 6,629,620 |
| 2016-08-24 | $93.10 | $96.28 | $91.02 | $91.76 | $14.74 | 6,626,860 |
| 2016-08-23 | $89.32 | $96.00 | $88.42 | $92.85 | $14.92 | 6,507,530 |
| 2016-08-22 | $98.06 | $99.24 | $91.08 | $91.08 | $14.63 | 6,759,880 |
| 2016-08-19 | $100.00 | $104.78 | $98.00 | $101.20 | $16.26 | 8,532,070 |
| 2016-08-18 | $97.48 | $104.99 | $95.01 | $102.00 | $16.39 | 11,297,970 |
| 2016-08-17 | $85.61 | $95.60 | $85.56 | $95.60 | $15.36 | 9,798,280 |
| 2016-08-16 | $87.00 | $90.99 | $86.23 | $86.91 | $13.96 | 8,627,760 |
| 2016-08-15 | $79.60 | $86.70 | $79.08 | $86.70 | $13.93 | 7,920,710 |
| 2016-08-12 | $74.00 | $79.80 | $73.80 | $78.82 | $12.66 | 4,848,270 |
| 2016-08-11 | $77.61 | $81.59 | $75.75 | $75.75 | $12.17 | 6,002,880 |
| 2016-08-10 | $77.00 | $81.88 | $76.38 | $78.36 | $12.59 | 6,572,820 |
| 2016-08-09 | $71.99 | $78.00 | $71.50 | $77.61 | $12.47 | 5,630,330 |
| 2016-08-08 | $71.55 | $72.85 | $68.89 | $72.37 | $11.63 | 3,538,810 |
| 2016-08-05 | $73.10 | $74.16 | $71.00 | $73.02 | $11.73 | 3,775,890 |
| 2016-08-04 | $73.00 | $74.95 | $72.10 | $72.70 | $11.68 | 4,250,170 |
| 2016-08-03 | $69.00 | $75.29 | $68.40 | $74.00 | $11.89 | 5,715,330 |
| 2016-08-02 | $64.53 | $70.20 | $64.13 | $69.68 | $11.20 | 5,005,940 |
| 2016-08-01 | $66.27 | $66.30 | $61.60 | $63.89 | $10.27 | 2,982,440 |
| 2016-07-29 | $68.80 | $71.50 | $67.14 | $68.33 | $10.98 | 3,216,530 |
| 2016-07-28 | $69.00 | $71.66 | $65.50 | $70.11 | $11.27 | 4,168,910 |
| 2016-07-27 | $76.98 | $77.28 | $69.30 | $69.30 | $11.14 | 4,888,540 |
| 2016-07-26 | $75.90 | $78.97 | $75.31 | $77.00 | $12.37 | 3,020,540 |
| 2016-07-25 | $76.65 | $77.80 | $73.36 | $75.90 | $12.20 | 3,109,870 |
| 2016-07-22 | $77.87 | $79.45 | $73.11 | $77.82 | $12.50 | 4,376,420 |
| 2016-07-21 | $79.81 | $80.48 | $76.81 | $76.91 | $12.36 | 4,002,690 |
| 2016-07-20 | $84.03 | $85.30 | $80.76 | $80.85 | $12.99 | 4,894,130 |
| 2016-07-19 | $81.50 | $84.55 | $80.07 | $84.29 | $13.54 | 4,300,430 |
| 2016-07-18 | $87.00 | $87.99 | $81.00 | $82.94 | $13.33 | 6,210,680 |
| 2016-07-15 | $82.00 | $86.97 | $81.00 | $86.97 | $13.97 | 5,490,490 |
| 2016-07-14 | $76.98 | $79.88 | $75.10 | $79.06 | $12.70 | 3,802,540 |
| 2016-07-13 | $75.00 | $79.97 | $74.27 | $77.51 | $12.45 | 5,267,230 |
| 2016-07-12 | $70.63 | $75.71 | $67.63 | $75.52 | $12.13 | 6,052,080 |
| 2016-07-11 | $78.00 | $79.98 | $71.69 | $71.69 | $11.52 | 5,218,310 |
| 2016-07-08 | $83.50 | $84.48 | $79.61 | $79.66 | $12.80 | 4,678,960 |
| 2016-07-07 | $78.41 | $85.48 | $78.36 | $83.39 | $13.40 | 6,156,110 |
| 2016-07-06 | $80.51 | $82.88 | $76.01 | $79.00 | $12.69 | 6,271,890 |
| 2016-07-05 | $77.19 | $85.26 | $77.06 | $81.85 | $13.15 | 6,851,010 |
| 2016-07-04 | $70.19 | $78.50 | $70.00 | $78.19 | $12.56 | 6,500,540 |
| 2016-07-01 | $68.80 | $73.63 | $68.01 | $71.60 | $11.50 | 6,748,490 |
| 2016-06-30 | $70.01 | $72.39 | $67.00 | $67.56 | $10.86 | 7,737,740 |
| 2016-06-29 | $68.03 | $74.27 | $66.01 | $74.27 | $11.93 | 7,109,980 |
| 2016-06-28 | $64.15 | $68.50 | $63.98 | $67.52 | $10.85 | 6,147,900 |
| 2016-06-27 | $59.13 | $66.37 | $59.13 | $65.39 | $10.51 | 6,060,450 |
| 2016-06-24 | $61.86 | $62.87 | $57.01 | $60.36 | $9.70 | 4,810,360 |
| 2016-06-23 | $61.00 | $62.45 | $58.98 | $62.20 | $9.99 | 5,270,840 |
| 2016-06-22 | $60.00 | $63.17 | $59.50 | $61.00 | $9.80 | 5,937,450 |
| 2016-06-21 | $60.60 | $63.80 | $59.60 | $61.20 | $9.83 | 6,844,340 |
| 2016-06-20 | $59.45 | $63.50 | $57.66 | $60.52 | $9.72 | 7,209,310 |
| 2016-06-17 | $57.48 | $59.88 | $57.20 | $59.45 | $9.55 | 5,957,630 |
| 2016-06-16 | $55.68 | $57.96 | $55.05 | $56.60 | $9.09 | 4,844,230 |
| 2016-06-15 | $51.78 | $57.29 | $51.65 | $55.68 | $8.95 | 4,856,310 |
| 2016-06-14 | $50.21 | $53.32 | $50.21 | $52.93 | $8.50 | 3,872,560 |
| 2016-06-13 | $55.40 | $56.49 | $52.02 | $52.02 | $8.36 | 5,242,530 |
| 2016-06-10 | $57.80 | $57.80 | $57.80 | $57.80 | $9.29 | 0 |
| 2016-06-09 | $57.80 | $57.80 | $57.80 | $57.80 | $9.29 | 0 |
| 2016-06-08 | $59.41 | $59.85 | $57.45 | $57.80 | $9.29 | 5,899,680 |
| 2016-06-07 | $58.20 | $61.88 | $57.52 | $60.89 | $9.78 | 7,349,910 |
| 2016-06-06 | $58.85 | $60.14 | $56.33 | $58.22 | $9.35 | 7,592,260 |
| 2016-06-03 | $55.52 | $61.50 | $55.06 | $59.18 | $9.51 | 11,496,750 |
| 2016-06-02 | $53.98 | $56.75 | $53.00 | $55.91 | $8.98 | 8,003,760 |
| 2016-06-01 | $52.70 | $55.55 | $52.70 | $54.56 | $8.77 | 9,859,350 |
| 2016-05-31 | $50.91 | $55.19 | $50.90 | $54.40 | $8.74 | 9,884,270 |
| 2016-05-30 | $47.00 | $51.60 | $46.72 | $50.17 | $8.06 | 6,746,950 |
| 2016-05-27 | $51.16 | $52.33 | $49.01 | $49.10 | $7.89 | 8,279,430 |
| 2016-05-26 | $49.34 | $51.88 | $48.50 | $51.05 | $8.20 | 8,983,800 |
| 2016-05-25 | $50.00 | $53.40 | $48.96 | $51.06 | $8.20 | 12,123,540 |
| 2016-05-24 | $53.18 | $53.18 | $48.50 | $50.02 | $8.04 | 13,497,880 |
| 2016-05-23 | $43.00 | $48.44 | $42.72 | $48.44 | $7.78 | 5,903,020 |
| 2016-05-20 | $42.02 | $45.90 | $39.69 | $44.04 | $7.08 | 13,676,720 |
| 2016-05-19 | $41.76 | $41.76 | $41.76 | $41.76 | $6.71 | 306,970 |
| 2016-05-18 | $37.96 | $37.96 | $37.96 | $37.96 | $6.10 | 70,050 |
| 2016-05-17 | $34.51 | $34.51 | $34.51 | $34.51 | $5.55 | 25,440 |
| 2016-05-16 | $31.37 | $31.37 | $31.37 | $31.37 | $5.04 | 10,400 |
| 2016-05-13 | $28.52 | $28.52 | $28.52 | $28.52 | $4.58 | 7,500 |
| 2016-05-12 | $25.93 | $25.93 | $25.93 | $25.93 | $4.17 | 16,980 |
| 2016-05-11 | $23.57 | $23.57 | $23.57 | $23.57 | $3.79 | 5,500 |
| 2016-05-10 | $21.43 | $21.43 | $21.43 | $21.43 | $3.44 | 4,500 |
| 2016-05-09 | $19.48 | $19.48 | $19.48 | $19.48 | $3.13 | 9,580 |
| 2016-05-06 | $16.24 | $17.71 | $16.24 | $17.71 | $2.85 | 6,400 |
Jilin Jinguan Electric Company Ltd (300510) News Headlines
Recent Jilin Jinguan Electric Company Ltd (300510) News
Similar Companies to Jilin Jinguan Electric Company Ltd (300510) 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 | -- | -- | -- |