Shuangliang ECo Energy Systems Company Ltd (600481) Exchange: SHG
Data as of July 10, 2025
$4.67 ($0.10) 2.19%
Shuangliang ECo Energy Systems Company Ltd - Daily Information
Click for more stock information on Shuangliang ECo Energy Systems Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.58 |
| Previous Close | $4.67 |
| High | $4.77 |
| Low | $4.58 |
| Adjusted Open | $4.58 |
| Previous Adjusted Close | $4.67 |
| Adjusted High | $4.77 |
| Adjusted Low | $4.58 |
About Shuangliang ECo Energy Systems Company Ltd (600481)
Shuangliang Eco-Energy Systems Co.,Ltd is a China-based company principally engaged in the manufacture and sale of chemical products and mechanical products. The Company operates its businesses through chemical business, which provides phenylethylene and aniline, as well as mechanical business, which offers bromide-refrigerators, heat exchangers, air cooled exchangers and desalination plants, among others. It distributes its products within domestic market and to overseas markets, including Italy, Switzerland, Ukraine and others.
Invest in Shuangliang ECo Energy Systems Company Ltd (600481)
Historical Stock Data for Shuangliang ECo Energy Systems Company Ltd (600481)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $4.58 | $4.77 | $4.58 | $4.67 | $4.67 | 42,206,990 |
| 2025-06-19 | $4.60 | $4.69 | $4.55 | $4.57 | $4.57 | 27,510,170 |
| 2025-06-18 | $4.66 | $4.69 | $4.60 | $4.63 | $4.63 | 26,407,900 |
| 2025-06-17 | $4.61 | $4.75 | $4.57 | $4.70 | $4.70 | 43,939,790 |
| 2025-06-13 | $4.60 | $4.73 | $4.59 | $4.59 | $4.59 | 43,955,950 |
| 2025-06-12 | $4.90 | $4.90 | $4.67 | $4.70 | $4.70 | 93,762,300 |
| 2025-06-11 | $4.51 | $4.67 | $4.49 | $4.54 | $4.54 | 25,591,330 |
| 2025-06-10 | $4.59 | $4.60 | $4.45 | $4.50 | $4.50 | 21,464,340 |
| 2025-06-09 | $4.51 | $4.59 | $4.50 | $4.58 | $4.58 | 20,796,710 |
| 2025-06-06 | $4.51 | $4.52 | $4.48 | $4.51 | $4.51 | 10,724,680 |
| 2025-06-05 | $4.51 | $4.53 | $4.48 | $4.50 | $4.50 | 10,243,530 |
| 2025-06-04 | $4.45 | $4.54 | $4.44 | $4.53 | $4.53 | 17,123,900 |
| 2025-06-03 | $4.42 | $4.46 | $4.40 | $4.44 | $4.44 | 11,791,370 |
| 2025-05-30 | $4.56 | $4.56 | $4.46 | $4.46 | $4.46 | 16,564,610 |
| 2025-05-29 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 17,253,710 |
| 2025-05-28 | $4.55 | $4.57 | $4.47 | $4.47 | $4.47 | 14,301,500 |
| 2025-05-27 | $4.50 | $4.58 | $4.48 | $4.56 | $4.56 | 17,490,200 |
| 2025-05-26 | $4.49 | $4.60 | $4.49 | $4.54 | $4.54 | 14,930,760 |
| 2025-05-23 | $4.53 | $4.65 | $4.50 | $4.51 | $4.51 | 21,483,120 |
| 2025-05-22 | $4.58 | $4.65 | $4.54 | $4.57 | $4.57 | 20,033,600 |
| 2025-05-21 | $4.62 | $4.65 | $4.58 | $4.60 | $4.60 | 15,067,840 |
| 2025-05-20 | $4.63 | $4.65 | $4.56 | $4.63 | $4.63 | 16,216,750 |
| 2025-05-19 | $4.60 | $4.62 | $4.52 | $4.62 | $4.62 | 24,428,960 |
| 2025-05-16 | $4.60 | $4.68 | $4.57 | $4.60 | $4.60 | 23,063,700 |
| 2025-05-15 | $4.72 | $4.73 | $4.60 | $4.61 | $4.61 | 29,256,000 |
| 2025-05-14 | $4.80 | $4.80 | $4.67 | $4.75 | $4.75 | 58,925,800 |
| 2025-05-13 | $4.76 | $5.14 | $4.72 | $4.88 | $4.88 | 93,600,680 |
| 2025-05-12 | $4.61 | $4.68 | $4.58 | $4.68 | $4.68 | 24,446,600 |
| 2025-05-09 | $4.71 | $4.72 | $4.54 | $4.57 | $4.57 | 26,027,000 |
| 2025-05-08 | $4.57 | $4.72 | $4.54 | $4.69 | $4.69 | 34,635,630 |
| 2025-05-07 | $4.61 | $4.62 | $4.52 | $4.58 | $4.58 | 30,137,850 |
| 2025-05-06 | $4.39 | $4.55 | $4.39 | $4.55 | $4.55 | 33,440,200 |
| 2025-04-30 | $4.24 | $4.51 | $4.24 | $4.39 | $4.39 | 47,849,520 |
| 2025-04-29 | $4.28 | $4.34 | $4.20 | $4.21 | $4.21 | 24,062,420 |
| 2025-04-28 | $4.34 | $4.39 | $4.28 | $4.29 | $4.29 | 22,602,990 |
| 2025-04-25 | $4.32 | $4.42 | $4.31 | $4.33 | $4.33 | 21,484,100 |
| 2025-04-24 | $4.41 | $4.41 | $4.30 | $4.32 | $4.32 | 21,051,300 |
| 2025-04-23 | $4.42 | $4.49 | $4.38 | $4.41 | $4.41 | 22,682,050 |
| 2025-04-22 | $4.46 | $4.47 | $4.39 | $4.41 | $4.41 | 20,551,200 |
| 2025-04-21 | $4.35 | $4.48 | $4.30 | $4.46 | $4.46 | 21,114,070 |
| 2025-04-18 | $4.41 | $4.43 | $4.30 | $4.35 | $4.35 | 22,340,270 |
| 2025-04-17 | $4.43 | $4.53 | $4.33 | $4.38 | $4.38 | 35,951,520 |
| 2025-04-16 | $4.60 | $4.60 | $4.41 | $4.48 | $4.48 | 25,956,440 |
| 2025-04-15 | $4.64 | $4.67 | $4.55 | $4.60 | $4.60 | 17,264,830 |
| 2025-04-14 | $4.65 | $4.69 | $4.60 | $4.63 | $4.63 | 21,536,400 |
| 2025-04-11 | $4.48 | $4.61 | $4.44 | $4.56 | $4.56 | 30,824,680 |
| 2025-04-10 | $4.56 | $4.61 | $4.48 | $4.51 | $4.51 | 43,208,780 |
| 2025-04-09 | $4.39 | $4.49 | $4.05 | $4.45 | $4.45 | 53,274,000 |
| 2025-04-08 | $4.50 | $4.73 | $4.30 | $4.44 | $4.44 | 52,527,410 |
| 2025-04-07 | $4.90 | $4.95 | $4.73 | $4.73 | $4.73 | 25,767,700 |
| 2025-04-03 | $5.26 | $5.35 | $5.23 | $5.25 | $5.25 | 19,003,010 |
| 2025-04-02 | $5.35 | $5.40 | $5.29 | $5.34 | $5.34 | 13,215,200 |
| 2025-04-01 | $5.29 | $5.43 | $5.29 | $5.35 | $5.35 | 14,404,010 |
| 2025-03-31 | $5.46 | $5.55 | $5.27 | $5.33 | $5.33 | 24,947,110 |
| 2025-03-28 | $5.51 | $5.73 | $5.48 | $5.50 | $5.50 | 27,825,100 |
| 2025-03-27 | $5.58 | $5.59 | $5.45 | $5.49 | $5.49 | 20,777,800 |
| 2025-03-26 | $5.45 | $5.73 | $5.45 | $5.61 | $5.61 | 31,105,780 |
| 2025-03-25 | $5.45 | $5.55 | $5.43 | $5.49 | $5.49 | 21,477,160 |
| 2025-03-24 | $5.64 | $5.65 | $5.38 | $5.45 | $5.45 | 32,124,700 |
| 2025-03-21 | $5.73 | $5.77 | $5.63 | $5.64 | $5.64 | 28,055,200 |
| 2025-03-20 | $5.75 | $5.84 | $5.73 | $5.76 | $5.76 | 19,653,700 |
| 2025-03-19 | $5.84 | $5.85 | $5.73 | $5.75 | $5.75 | 27,583,160 |
| 2025-03-18 | $5.90 | $5.93 | $5.82 | $5.87 | $5.87 | 29,959,500 |
| 2025-03-17 | $5.91 | $6.01 | $5.88 | $5.90 | $5.90 | 32,683,700 |
| 2025-03-14 | $5.80 | $5.95 | $5.71 | $5.89 | $5.89 | 48,226,680 |
| 2025-03-13 | $6.04 | $6.23 | $5.85 | $5.86 | $5.86 | 61,383,440 |
| 2025-03-12 | $5.84 | $5.88 | $5.81 | $5.82 | $5.82 | 22,715,800 |
| 2025-03-11 | $5.81 | $5.84 | $5.73 | $5.83 | $5.83 | 28,480,800 |
| 2025-03-10 | $5.80 | $5.94 | $5.79 | $5.88 | $5.88 | 28,575,200 |
| 2025-03-07 | $5.85 | $5.95 | $5.75 | $5.83 | $5.83 | 39,682,680 |
| 2025-03-06 | $5.65 | $5.98 | $5.64 | $5.88 | $5.88 | 75,881,330 |
| 2025-03-05 | $5.78 | $5.81 | $5.56 | $5.65 | $5.65 | 48,539,400 |
| 2025-03-04 | $5.78 | $5.83 | $5.65 | $5.82 | $5.82 | 41,561,780 |
| 2025-03-03 | $5.80 | $5.95 | $5.76 | $5.79 | $5.79 | 43,010,030 |
| 2025-02-28 | $6.13 | $6.23 | $5.77 | $5.81 | $5.81 | 73,147,960 |
| 2025-02-27 | $6.35 | $6.36 | $6.11 | $6.17 | $6.17 | 79,355,200 |
| 2025-02-26 | $6.10 | $6.42 | $6.10 | $6.42 | $6.42 | 127,624,630 |
| 2025-02-25 | $5.96 | $6.40 | $5.93 | $6.17 | $6.17 | 103,738,670 |
| 2025-02-24 | $6.04 | $6.09 | $5.96 | $6.02 | $6.02 | 43,865,120 |
| 2025-02-20 | $6.16 | $6.16 | $6.01 | $6.05 | $6.05 | 58,848,590 |
| 2025-02-19 | $6.09 | $6.34 | $5.95 | $6.24 | $6.24 | 81,195,770 |
| 2025-02-18 | $6.06 | $6.34 | $6.02 | $6.10 | $6.10 | 96,992,210 |
| 2025-02-17 | $5.90 | $6.05 | $5.81 | $6.05 | $6.05 | 56,011,680 |
| 2025-02-14 | $5.98 | $6.14 | $5.85 | $5.93 | $5.93 | 72,093,740 |
| 2025-02-13 | $5.99 | $6.17 | $5.89 | $6.04 | $6.04 | 65,183,750 |
| 2025-02-12 | $5.91 | $6.03 | $5.88 | $6.03 | $6.03 | 66,258,280 |
| 2025-02-11 | $6.14 | $6.14 | $5.85 | $5.94 | $5.94 | 81,658,530 |
| 2025-02-10 | $6.25 | $6.30 | $6.02 | $6.10 | $6.10 | 137,487,870 |
| 2025-02-07 | $5.70 | $6.25 | $5.68 | $6.25 | $6.25 | 182,441,910 |
| 2025-02-06 | $5.52 | $5.73 | $5.42 | $5.68 | $5.68 | 54,653,350 |
| 2025-02-05 | $5.46 | $5.65 | $5.38 | $5.54 | $5.54 | 48,199,000 |
| 2025-01-27 | $5.60 | $5.69 | $5.45 | $5.46 | $5.46 | 43,874,000 |
| 2025-01-24 | $5.36 | $5.79 | $5.32 | $5.70 | $5.70 | 98,145,920 |
| 2025-01-23 | $5.44 | $5.52 | $5.35 | $5.39 | $5.39 | 43,634,130 |
| 2025-01-22 | $5.33 | $5.50 | $5.24 | $5.41 | $5.41 | 45,714,350 |
| 2025-01-21 | $5.57 | $5.58 | $5.33 | $5.37 | $5.37 | 52,811,600 |
| 2025-01-20 | $5.36 | $5.65 | $5.27 | $5.55 | $5.55 | 72,926,100 |
| 2025-01-17 | $5.62 | $5.64 | $5.35 | $5.42 | $5.42 | 62,136,850 |
| 2025-01-16 | $5.40 | $5.74 | $5.38 | $5.60 | $5.60 | 111,937,140 |
| 2025-01-15 | $5.24 | $5.78 | $4.99 | $5.60 | $5.60 | 155,272,650 |
| 2025-01-14 | $4.95 | $5.27 | $4.94 | $5.25 | $5.25 | 55,370,680 |
| 2025-01-13 | $5.03 | $5.07 | $4.91 | $4.96 | $4.96 | 43,994,800 |
| 2025-01-09 | $5.15 | $5.60 | $5.15 | $5.60 | $5.60 | 44,893,150 |
| 2025-01-08 | $5.07 | $5.17 | $4.96 | $5.09 | $5.09 | 45,123,940 |
| 2025-01-07 | $5.20 | $5.21 | $4.98 | $5.05 | $5.05 | 59,114,900 |
| 2025-01-06 | $5.05 | $5.37 | $5.02 | $5.23 | $5.23 | 65,809,450 |
| 2025-01-03 | $5.27 | $5.29 | $5.04 | $5.06 | $5.06 | 33,602,240 |
| 2025-01-02 | $5.48 | $5.48 | $5.18 | $5.24 | $5.24 | 40,732,760 |
| 2024-12-31 | $5.78 | $5.80 | $5.48 | $5.50 | $5.50 | 38,736,560 |
| 2024-12-30 | $5.89 | $5.90 | $5.75 | $5.77 | $5.77 | 27,924,930 |
| 2024-12-27 | $6.06 | $6.06 | $5.87 | $5.89 | $5.89 | 44,240,400 |
| 2024-12-26 | $5.93 | $6.20 | $5.88 | $6.07 | $6.07 | 60,709,930 |
| 2024-12-25 | $6.10 | $6.13 | $5.81 | $5.94 | $5.94 | 48,456,670 |
| 2024-12-24 | $5.77 | $6.16 | $5.75 | $6.00 | $6.00 | 58,123,450 |
| 2024-12-23 | $5.96 | $5.99 | $5.77 | $5.77 | $5.77 | 36,581,720 |
| 2024-12-20 | $6.00 | $6.02 | $5.92 | $5.96 | $5.96 | 31,763,400 |
| 2024-12-19 | $6.05 | $6.05 | $5.92 | $5.95 | $5.95 | 31,871,750 |
| 2024-12-18 | $6.10 | $6.13 | $5.98 | $6.07 | $6.07 | 36,656,630 |
| 2024-12-17 | $6.15 | $6.26 | $6.06 | $6.12 | $6.12 | 39,552,000 |
| 2024-12-16 | $6.35 | $6.36 | $6.10 | $6.14 | $6.14 | 45,940,860 |
| 2024-12-13 | $6.60 | $6.60 | $6.25 | $6.25 | $6.25 | 90,563,950 |
| 2024-12-12 | $6.66 | $6.71 | $6.55 | $6.66 | $6.66 | 50,410,710 |
| 2024-12-11 | $6.66 | $6.71 | $6.59 | $6.65 | $6.65 | 49,109,720 |
| 2024-12-10 | $7.10 | $7.10 | $6.66 | $6.68 | $6.68 | 94,866,440 |
| 2024-12-09 | $6.84 | $6.92 | $6.61 | $6.88 | $6.88 | 76,842,200 |
| 2024-12-06 | $6.95 | $7.07 | $6.77 | $6.88 | $6.88 | 101,885,120 |
| 2024-12-05 | $6.54 | $7.16 | $6.54 | $7.11 | $7.11 | 161,707,480 |
| 2024-12-04 | $6.80 | $6.81 | $6.51 | $6.55 | $6.55 | 82,470,850 |
| 2024-12-03 | $7.06 | $7.18 | $6.75 | $6.85 | $6.85 | 97,924,550 |
| 2024-12-02 | $6.73 | $7.15 | $6.71 | $7.08 | $7.08 | 149,161,480 |
| 2024-11-29 | $6.59 | $7.10 | $6.35 | $7.00 | $7.00 | 201,387,240 |
| 2024-11-28 | $6.19 | $6.82 | $6.14 | $6.60 | $6.60 | 223,738,220 |
| 2024-11-27 | $6.11 | $6.25 | $5.94 | $6.20 | $6.20 | 63,568,600 |
| 2024-11-26 | $6.24 | $6.55 | $6.16 | $6.21 | $6.21 | 73,457,420 |
| 2024-11-25 | $6.03 | $6.26 | $5.92 | $6.24 | $6.24 | 85,510,690 |
| 2024-11-22 | $6.50 | $6.59 | $6.20 | $6.22 | $6.22 | 154,422,410 |
| 2024-11-21 | $6.50 | $6.77 | $6.50 | $6.77 | $6.77 | 207,841,590 |
| 2024-11-20 | $6.20 | $6.37 | $6.03 | $6.15 | $6.15 | 82,549,340 |
| 2024-11-19 | $5.85 | $6.11 | $5.79 | $6.10 | $6.10 | 74,546,360 |
| 2024-11-18 | $5.86 | $6.09 | $5.69 | $5.85 | $5.85 | 79,560,260 |
| 2024-11-15 | $6.36 | $6.38 | $5.95 | $5.96 | $5.96 | 82,366,680 |
| 2024-11-14 | $6.67 | $6.76 | $6.35 | $6.36 | $6.36 | 71,551,230 |
| 2024-11-13 | $6.98 | $7.04 | $6.55 | $6.68 | $6.68 | 111,739,910 |
| 2024-11-12 | $7.27 | $7.50 | $6.86 | $7.05 | $7.05 | 139,598,340 |
| 2024-11-11 | $7.50 | $7.50 | $6.96 | $7.24 | $7.24 | 161,833,100 |
| 2024-11-08 | $6.84 | $7.51 | $6.84 | $7.51 | $7.51 | 213,266,330 |
| 2024-11-07 | $6.69 | $7.17 | $6.48 | $6.83 | $6.83 | 215,986,660 |
| 2024-11-06 | $7.79 | $8.02 | $7.20 | $7.20 | $7.20 | 270,878,540 |
| 2024-11-05 | $7.52 | $8.20 | $7.15 | $8.00 | $8.00 | 258,067,820 |
| 2024-11-04 | $7.38 | $8.35 | $7.14 | $7.71 | $7.71 | 280,497,410 |
| 2024-11-01 | $7.93 | $7.93 | $7.38 | $7.93 | $7.93 | 271,861,420 |
| 2024-10-31 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 19,159,620 |
| 2024-10-30 | $5.65 | $6.55 | $5.48 | $6.55 | $6.55 | 288,189,970 |
| 2024-10-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 32,201,080 |
| 2024-10-28 | $5.41 | $5.41 | $5.26 | $5.41 | $5.41 | 63,664,750 |
| 2024-10-25 | $4.49 | $4.92 | $4.48 | $4.92 | $4.92 | 103,252,860 |
| 2024-10-24 | $4.66 | $4.66 | $4.45 | $4.47 | $4.47 | 47,916,310 |
| 2024-10-23 | $4.51 | $4.91 | $4.49 | $4.65 | $4.65 | 78,667,230 |
| 2024-10-22 | $4.38 | $4.53 | $4.30 | $4.51 | $4.51 | 37,630,410 |
| 2024-10-21 | $4.28 | $4.53 | $4.27 | $4.43 | $4.43 | 45,651,360 |
| 2024-10-18 | $4.17 | $4.35 | $4.13 | $4.26 | $4.26 | 36,524,610 |
| 2024-10-17 | $4.25 | $4.29 | $4.15 | $4.16 | $4.16 | 24,837,790 |
| 2024-10-16 | $4.27 | $4.34 | $4.20 | $4.25 | $4.25 | 21,608,860 |
| 2024-10-15 | $4.40 | $4.44 | $4.30 | $4.30 | $4.30 | 21,822,610 |
| 2024-10-14 | $4.35 | $4.48 | $4.29 | $4.45 | $4.45 | 26,928,830 |
| 2024-10-11 | $4.62 | $4.62 | $4.28 | $4.35 | $4.35 | 34,484,900 |
| 2024-10-10 | $4.61 | $4.81 | $4.55 | $4.62 | $4.62 | 39,373,170 |
| 2024-10-09 | $5.06 | $5.06 | $4.61 | $4.61 | $4.61 | 65,898,970 |
| 2024-10-08 | $5.09 | $5.09 | $4.81 | $5.08 | $5.08 | 103,742,490 |
| 2024-09-30 | $4.43 | $4.63 | $4.42 | $4.63 | $4.63 | 60,722,310 |
| 2024-09-27 | $4.08 | $4.24 | $4.08 | $4.21 | $4.21 | 26,861,420 |
| 2024-09-26 | $3.80 | $4.00 | $3.78 | $4.00 | $4.00 | 31,032,690 |
| 2024-09-25 | $3.80 | $3.94 | $3.80 | $3.82 | $3.82 | 32,642,600 |
| 2024-09-24 | $3.52 | $3.77 | $3.52 | $3.76 | $3.76 | 46,631,330 |
| 2024-09-23 | $3.50 | $3.54 | $3.46 | $3.51 | $3.51 | 12,971,970 |
| 2024-09-20 | $3.63 | $3.63 | $3.48 | $3.50 | $3.50 | 22,646,500 |
| 2024-09-19 | $3.51 | $3.68 | $3.49 | $3.62 | $3.62 | 21,096,640 |
| 2024-09-18 | $3.56 | $3.58 | $3.47 | $3.51 | $3.51 | 12,394,530 |
| 2024-09-13 | $3.68 | $3.71 | $3.54 | $3.55 | $3.55 | 22,302,140 |
| 2024-09-12 | $3.64 | $3.84 | $3.64 | $3.69 | $3.69 | 27,026,400 |
| 2024-09-11 | $3.61 | $3.71 | $3.61 | $3.66 | $3.66 | 15,570,270 |
| 2024-09-10 | $3.62 | $3.65 | $3.56 | $3.64 | $3.64 | 17,133,800 |
| 2024-09-09 | $3.62 | $3.67 | $3.60 | $3.63 | $3.63 | 15,644,720 |
| 2024-09-06 | $3.78 | $3.79 | $3.65 | $3.66 | $3.66 | 16,136,500 |
| 2024-09-05 | $3.71 | $3.83 | $3.71 | $3.76 | $3.76 | 24,464,810 |
| 2024-09-04 | $3.65 | $3.79 | $3.65 | $3.70 | $3.70 | 25,706,880 |
| 2024-09-03 | $3.64 | $3.74 | $3.60 | $3.68 | $3.68 | 26,346,200 |
| 2024-09-02 | $3.88 | $3.92 | $3.64 | $3.65 | $3.65 | 35,675,870 |
| 2024-08-30 | $3.82 | $3.98 | $3.76 | $3.91 | $3.91 | 23,369,610 |
| 2024-08-29 | $3.69 | $3.89 | $3.65 | $3.83 | $3.83 | 29,943,700 |
| 2024-08-28 | $3.71 | $3.75 | $3.66 | $3.68 | $3.68 | 18,429,410 |
| 2024-08-27 | $3.83 | $3.86 | $3.70 | $3.75 | $3.75 | 20,077,420 |
| 2024-08-26 | $3.78 | $3.90 | $3.76 | $3.81 | $3.81 | 17,275,700 |
| 2024-08-23 | $3.82 | $3.84 | $3.74 | $3.76 | $3.76 | 12,834,700 |
| 2024-08-22 | $3.90 | $3.93 | $3.81 | $3.82 | $3.82 | 13,178,700 |
| 2024-08-21 | $3.95 | $3.96 | $3.88 | $3.89 | $3.89 | 10,093,400 |
| 2024-08-20 | $4.06 | $4.07 | $3.94 | $3.95 | $3.95 | 13,821,000 |
| 2024-08-19 | $4.09 | $4.14 | $4.05 | $4.05 | $4.05 | 11,445,200 |
| 2024-08-16 | $4.21 | $4.22 | $4.09 | $4.10 | $4.10 | 16,199,430 |
| 2024-08-15 | $4.15 | $4.27 | $4.10 | $4.21 | $4.21 | 17,829,280 |
| 2024-08-14 | $4.25 | $4.29 | $4.14 | $4.15 | $4.15 | 13,651,380 |
| 2024-08-13 | $4.18 | $4.27 | $4.12 | $4.24 | $4.24 | 17,672,010 |
| 2024-08-12 | $4.29 | $4.35 | $4.19 | $4.21 | $4.21 | 16,418,910 |
| 2024-08-09 | $4.32 | $4.34 | $4.23 | $4.23 | $4.23 | 15,121,100 |
| 2024-08-08 | $4.28 | $4.34 | $4.22 | $4.31 | $4.31 | 17,651,900 |
| 2024-08-07 | $4.34 | $4.35 | $4.23 | $4.29 | $4.29 | 21,313,600 |
| 2024-08-06 | $4.22 | $4.35 | $4.22 | $4.34 | $4.34 | 24,357,300 |
| 2024-08-05 | $4.24 | $4.35 | $4.18 | $4.19 | $4.19 | 21,487,900 |
| 2024-08-02 | $4.28 | $4.37 | $4.23 | $4.24 | $4.24 | 19,929,100 |
| 2024-08-01 | $4.44 | $4.49 | $4.31 | $4.33 | $4.33 | 22,747,100 |
| 2024-07-31 | $4.23 | $4.45 | $4.19 | $4.44 | $4.44 | 26,230,120 |
| 2024-07-30 | $4.14 | $4.24 | $4.11 | $4.22 | $4.22 | 15,983,740 |
| 2024-07-29 | $4.25 | $4.26 | $4.12 | $4.15 | $4.15 | 18,592,610 |
| 2024-07-26 | $4.22 | $4.28 | $4.19 | $4.25 | $4.25 | 19,750,370 |
| 2024-07-25 | $4.05 | $4.26 | $4.04 | $4.19 | $4.19 | 26,497,370 |
| 2024-07-24 | $4.18 | $4.22 | $4.05 | $4.07 | $4.07 | 16,566,900 |
| 2024-07-23 | $4.26 | $4.30 | $4.19 | $4.20 | $4.20 | 23,453,990 |
| 2024-07-22 | $4.18 | $4.25 | $4.15 | $4.23 | $4.23 | 21,423,990 |
| 2024-07-19 | $4.15 | $4.19 | $4.06 | $4.16 | $4.16 | 18,729,400 |
| 2024-07-18 | $4.06 | $4.16 | $4.02 | $4.15 | $4.15 | 18,844,280 |
| 2024-07-17 | $4.13 | $4.21 | $4.10 | $4.10 | $4.10 | 19,032,800 |
| 2024-07-16 | $4.05 | $4.15 | $4.05 | $4.12 | $4.12 | 19,335,910 |
| 2024-07-15 | $4.19 | $4.20 | $4.07 | $4.09 | $4.09 | 16,260,530 |
| 2024-07-12 | $4.18 | $4.26 | $4.12 | $4.18 | $4.18 | 25,676,700 |
| 2024-07-11 | $4.06 | $4.22 | $4.04 | $4.18 | $4.18 | 45,476,950 |
| 2024-07-10 | $3.94 | $4.16 | $3.83 | $4.01 | $4.01 | 52,041,350 |
| 2024-07-09 | $4.29 | $4.31 | $4.14 | $4.26 | $4.26 | 33,536,170 |
| 2024-07-08 | $4.46 | $4.46 | $4.28 | $4.30 | $4.30 | 23,189,760 |
| 2024-07-05 | $4.47 | $4.51 | $4.42 | $4.47 | $4.47 | 18,188,630 |
| 2024-07-04 | $4.64 | $4.66 | $4.47 | $4.48 | $4.48 | 15,494,340 |
| 2024-07-03 | $4.64 | $4.67 | $4.60 | $4.63 | $4.63 | 13,821,740 |
| 2024-07-02 | $4.72 | $4.77 | $4.62 | $4.65 | $4.65 | 19,952,970 |
| 2024-07-01 | $4.67 | $4.75 | $4.65 | $4.73 | $4.73 | 14,671,380 |
| 2024-06-28 | $4.67 | $4.79 | $4.64 | $4.67 | $4.67 | 18,857,020 |
| 2024-06-27 | $4.84 | $4.84 | $4.68 | $4.70 | $4.70 | 13,949,240 |
| 2024-06-26 | $4.69 | $4.85 | $4.63 | $4.85 | $4.85 | 21,523,330 |
| 2024-06-25 | $4.67 | $4.72 | $4.63 | $4.69 | $4.69 | 18,355,280 |
| 2024-06-24 | $4.73 | $4.75 | $4.64 | $4.65 | $4.65 | 27,901,320 |
| 2024-06-21 | $4.91 | $5.00 | $4.78 | $4.79 | $4.79 | 18,386,420 |
| 2024-06-20 | $5.13 | $5.13 | $4.90 | $4.91 | $4.91 | 21,197,110 |
| 2024-06-19 | $5.23 | $5.24 | $5.13 | $5.13 | $5.13 | 12,859,400 |
| 2024-06-18 | $5.24 | $5.28 | $5.18 | $5.22 | $5.22 | 11,042,410 |
| 2024-06-17 | $5.21 | $5.27 | $5.14 | $5.21 | $5.21 | 15,316,500 |
| 2024-06-14 | $5.32 | $5.34 | $5.22 | $5.23 | $5.23 | 17,063,310 |
| 2024-06-13 | $5.39 | $5.43 | $5.30 | $5.31 | $5.31 | 14,048,640 |
| 2024-06-12 | $5.38 | $5.41 | $5.33 | $5.37 | $5.37 | 11,744,940 |
| 2024-06-11 | $5.45 | $5.50 | $5.38 | $5.49 | $5.49 | 13,929,240 |
| 2024-06-07 | $5.47 | $5.53 | $5.38 | $5.45 | $5.45 | 20,437,780 |
| 2024-06-06 | $5.73 | $5.74 | $5.43 | $5.47 | $5.47 | 26,432,250 |
| 2024-06-05 | $5.82 | $5.84 | $5.67 | $5.68 | $5.68 | 14,258,670 |
| 2024-06-04 | $5.82 | $5.84 | $5.64 | $5.80 | $5.80 | 20,668,350 |
| 2024-06-03 | $6.00 | $6.00 | $5.82 | $5.86 | $5.86 | 22,513,510 |
| 2024-05-31 | $6.12 | $6.14 | $6.01 | $6.03 | $6.03 | 18,370,900 |
| 2024-05-30 | $6.19 | $6.25 | $6.11 | $6.15 | $6.15 | 28,452,410 |
| 2024-05-29 | $5.91 | $6.22 | $5.91 | $6.08 | $6.08 | 33,126,250 |
| 2024-05-28 | $5.93 | $6.04 | $5.90 | $5.92 | $5.92 | 15,963,180 |
| 2024-05-27 | $6.15 | $6.20 | $5.85 | $5.99 | $5.99 | 31,852,330 |
| 2024-05-24 | $6.15 | $6.35 | $6.14 | $6.15 | $6.15 | 24,279,150 |
| 2024-05-23 | $6.43 | $6.45 | $6.15 | $6.18 | $6.18 | 35,310,970 |
| 2024-05-22 | $6.07 | $6.51 | $6.06 | $6.42 | $6.42 | 70,175,150 |
| 2024-05-21 | $6.14 | $6.15 | $6.04 | $6.05 | $6.05 | 14,745,190 |
| 2024-05-20 | $6.21 | $6.30 | $6.13 | $6.15 | $6.15 | 24,250,630 |
| 2024-05-17 | $6.09 | $6.21 | $5.98 | $6.21 | $6.21 | 25,253,620 |
| 2024-05-16 | $6.16 | $6.22 | $6.07 | $6.09 | $6.09 | 20,092,780 |
| 2024-05-15 | $6.23 | $6.29 | $6.16 | $6.17 | $6.17 | 16,780,730 |
| 2024-05-14 | $6.26 | $6.32 | $6.21 | $6.22 | $6.22 | 18,927,050 |
| 2024-05-13 | $6.31 | $6.38 | $6.23 | $6.27 | $6.27 | 17,113,250 |
| 2024-05-10 | $6.52 | $6.52 | $6.31 | $6.35 | $6.35 | 25,068,280 |
| 2024-05-09 | $6.23 | $6.51 | $6.21 | $6.47 | $6.47 | 42,276,550 |
| 2024-05-08 | $6.38 | $6.38 | $6.20 | $6.21 | $6.21 | 24,366,800 |
| 2024-05-07 | $6.43 | $6.43 | $6.30 | $6.39 | $6.39 | 24,210,430 |
| 2024-05-06 | $6.38 | $6.59 | $6.38 | $6.42 | $6.42 | 29,800,230 |
| 2024-04-30 | $6.59 | $6.61 | $6.26 | $6.35 | $6.35 | 45,895,540 |
| 2024-04-29 | $6.46 | $6.68 | $6.45 | $6.59 | $6.59 | 53,528,930 |
| 2024-04-26 | $6.49 | $6.52 | $6.34 | $6.46 | $6.46 | 74,655,870 |
| 2024-04-25 | $7.06 | $7.14 | $6.96 | $7.04 | $7.04 | 14,125,000 |
| 2024-04-24 | $6.95 | $7.10 | $6.84 | $7.06 | $7.06 | 20,444,300 |
| 2024-04-23 | $7.22 | $7.31 | $6.90 | $6.96 | $6.96 | 25,338,560 |
| 2024-04-22 | $7.17 | $7.37 | $7.13 | $7.21 | $7.21 | 13,306,900 |
| 2024-04-19 | $7.30 | $7.35 | $7.16 | $7.18 | $7.18 | 15,934,780 |
| 2024-04-18 | $7.36 | $7.42 | $7.21 | $7.34 | $7.34 | 14,344,560 |
| 2024-04-17 | $7.07 | $7.39 | $7.07 | $7.39 | $7.39 | 24,239,300 |
| 2024-04-16 | $7.27 | $7.33 | $7.00 | $7.02 | $7.02 | 22,391,680 |
| 2024-04-15 | $7.29 | $7.47 | $7.21 | $7.32 | $7.32 | 19,586,910 |
| 2024-04-12 | $7.47 | $7.51 | $7.28 | $7.29 | $7.29 | 12,859,200 |
| 2024-04-11 | $7.31 | $7.54 | $7.29 | $7.47 | $7.47 | 14,813,800 |
| 2024-04-10 | $7.56 | $7.58 | $7.35 | $7.39 | $7.39 | 15,017,510 |
| 2024-04-09 | $7.37 | $7.57 | $7.36 | $7.55 | $7.55 | 15,851,250 |
| 2024-04-08 | $7.61 | $7.63 | $7.37 | $7.38 | $7.38 | 17,276,580 |
| 2024-04-03 | $7.74 | $7.75 | $7.60 | $7.64 | $7.64 | 13,701,570 |
| 2024-04-02 | $7.71 | $7.79 | $7.62 | $7.75 | $7.75 | 18,422,680 |
| 2024-04-01 | $7.50 | $7.72 | $7.50 | $7.72 | $7.72 | 22,361,470 |
| 2024-03-29 | $7.50 | $7.57 | $7.41 | $7.50 | $7.50 | 16,182,450 |
| 2024-03-28 | $7.51 | $7.63 | $7.48 | $7.54 | $7.54 | 19,365,930 |
| 2024-03-27 | $7.81 | $7.82 | $7.51 | $7.51 | $7.51 | 18,321,740 |
| 2024-03-26 | $7.70 | $7.85 | $7.59 | $7.79 | $7.79 | 20,897,200 |
| 2024-03-25 | $7.83 | $7.94 | $7.71 | $7.72 | $7.72 | 20,414,680 |
| 2024-03-22 | $8.07 | $8.07 | $7.83 | $7.86 | $7.86 | 27,313,490 |
| 2024-03-21 | $8.21 | $8.24 | $8.05 | $8.08 | $8.08 | 31,768,070 |
| 2024-03-20 | $8.20 | $8.33 | $8.17 | $8.24 | $8.24 | 21,528,820 |
| 2024-03-19 | $8.31 | $8.34 | $8.21 | $8.21 | $8.21 | 19,896,010 |
| 2024-03-18 | $8.26 | $8.35 | $8.21 | $8.31 | $8.31 | 25,183,430 |
| 2024-03-15 | $8.21 | $8.29 | $8.11 | $8.27 | $8.27 | 26,803,980 |
| 2024-03-14 | $8.34 | $8.44 | $8.24 | $8.29 | $8.29 | 22,543,390 |
| 2024-03-13 | $8.41 | $8.47 | $8.33 | $8.39 | $8.39 | 22,972,210 |
| 2024-03-12 | $8.48 | $8.57 | $8.41 | $8.44 | $8.44 | 31,410,720 |
| 2024-03-11 | $8.48 | $8.57 | $8.36 | $8.52 | $8.52 | 41,377,180 |
| 2024-03-08 | $8.11 | $8.47 | $8.11 | $8.39 | $8.39 | 46,180,290 |
| 2024-03-07 | $8.37 | $8.38 | $8.10 | $8.10 | $8.10 | 29,012,200 |
| 2024-03-06 | $8.10 | $8.54 | $8.06 | $8.35 | $8.35 | 41,064,670 |
| 2024-03-05 | $8.31 | $8.33 | $8.10 | $8.16 | $8.16 | 45,778,810 |
| 2024-03-04 | $8.55 | $8.72 | $8.30 | $8.42 | $8.42 | 72,507,670 |
| 2024-03-01 | $8.32 | $8.47 | $8.21 | $8.46 | $8.46 | 65,048,950 |
| 2024-02-29 | $7.66 | $8.31 | $7.62 | $8.16 | $8.16 | 74,070,190 |
| 2024-02-28 | $7.85 | $8.18 | $7.72 | $7.72 | $7.72 | 49,363,070 |
| 2024-02-27 | $7.64 | $7.80 | $7.55 | $7.80 | $7.80 | 23,775,210 |
| 2024-02-26 | $7.64 | $7.75 | $7.57 | $7.67 | $7.67 | 26,512,320 |
| 2024-02-23 | $7.58 | $7.72 | $7.52 | $7.64 | $7.64 | 25,625,390 |
| 2024-02-22 | $7.46 | $7.71 | $7.45 | $7.55 | $7.55 | 20,521,200 |
| 2024-02-21 | $7.31 | $7.73 | $7.26 | $7.49 | $7.49 | 28,652,630 |
| 2024-02-20 | $7.45 | $7.48 | $7.28 | $7.39 | $7.39 | 22,207,790 |
| 2024-02-19 | $7.80 | $7.83 | $7.46 | $7.52 | $7.52 | 35,797,480 |
| 2024-02-08 | $7.34 | $7.98 | $7.34 | $7.72 | $7.72 | 46,977,350 |
| 2024-02-07 | $6.76 | $7.30 | $6.74 | $7.30 | $7.30 | 46,323,070 |
| 2024-02-06 | $6.15 | $6.75 | $6.07 | $6.73 | $6.73 | 30,318,480 |
| 2024-02-05 | $6.48 | $6.48 | $5.89 | $6.25 | $6.25 | 35,407,970 |
| 2024-02-02 | $6.89 | $6.94 | $6.35 | $6.54 | $6.54 | 28,293,050 |
| 2024-02-01 | $6.86 | $7.08 | $6.85 | $6.88 | $6.88 | 21,747,310 |
| 2024-01-31 | $7.05 | $7.25 | $6.84 | $6.86 | $6.86 | 20,597,370 |
| 2024-01-30 | $7.18 | $7.37 | $7.10 | $7.10 | $7.10 | 16,965,490 |
| 2024-01-29 | $7.56 | $7.64 | $7.21 | $7.25 | $7.25 | 29,375,780 |
| 2024-01-26 | $7.73 | $7.83 | $7.61 | $7.65 | $7.65 | 27,023,230 |
| 2024-01-25 | $7.61 | $7.83 | $7.47 | $7.81 | $7.81 | 25,822,460 |
| 2024-01-24 | $7.67 | $7.69 | $7.30 | $7.58 | $7.58 | 23,983,510 |
| 2024-01-23 | $7.47 | $7.82 | $7.32 | $7.61 | $7.61 | 27,542,820 |
| 2024-01-22 | $7.74 | $7.83 | $7.41 | $7.47 | $7.47 | 26,400,880 |
| 2024-01-19 | $8.08 | $8.11 | $7.76 | $7.78 | $7.78 | 29,029,700 |
| 2024-01-18 | $7.79 | $8.10 | $7.79 | $8.10 | $8.10 | 29,065,960 |
| 2024-01-17 | $8.21 | $8.22 | $7.90 | $7.90 | $7.90 | 21,195,340 |
| 2024-01-16 | $8.11 | $8.28 | $8.00 | $8.21 | $8.21 | 21,145,950 |
| 2024-01-15 | $8.20 | $8.28 | $8.07 | $8.10 | $8.10 | 16,267,670 |
| 2024-01-12 | $8.18 | $8.37 | $8.14 | $8.24 | $8.24 | 22,800,530 |
| 2024-01-11 | $7.97 | $8.22 | $7.96 | $8.18 | $8.18 | 20,814,250 |
| 2024-01-10 | $7.92 | $8.18 | $7.87 | $8.01 | $8.01 | 19,385,920 |
| 2024-01-09 | $7.85 | $8.18 | $7.76 | $7.99 | $7.99 | 20,777,560 |
| 2024-01-08 | $7.97 | $8.08 | $7.83 | $7.84 | $7.84 | 15,494,880 |
| 2024-01-05 | $8.12 | $8.27 | $7.96 | $8.02 | $8.02 | 14,959,970 |
| 2024-01-04 | $8.26 | $8.28 | $8.09 | $8.16 | $8.16 | 14,463,930 |
| 2024-01-03 | $8.29 | $8.37 | $8.18 | $8.27 | $8.27 | 16,753,800 |
| 2024-01-02 | $8.35 | $8.36 | $8.24 | $8.30 | $8.30 | 20,508,250 |
| 2024-01-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-12-29 | $8.51 | $8.57 | $8.40 | $8.46 | $8.46 | 25,163,450 |
| 2023-12-28 | $7.95 | $8.63 | $7.90 | $8.53 | $8.53 | 47,303,120 |
| 2023-12-27 | $7.96 | $7.99 | $7.84 | $7.93 | $7.93 | 10,020,800 |
| 2023-12-26 | $7.98 | $8.05 | $7.92 | $7.96 | $7.96 | 11,393,440 |
| 2023-12-25 | $7.98 | $8.06 | $7.93 | $8.02 | $8.02 | 11,265,860 |
| 2023-12-22 | $7.87 | $8.08 | $7.75 | $7.98 | $7.98 | 22,506,220 |
| 2023-12-21 | $7.62 | $7.96 | $7.58 | $7.89 | $7.89 | 25,164,390 |
| 2023-12-20 | $7.79 | $7.82 | $7.67 | $7.67 | $7.67 | 11,365,140 |
| 2023-12-19 | $7.76 | $7.84 | $7.71 | $7.76 | $7.76 | 15,531,210 |
| 2023-12-18 | $7.97 | $7.98 | $7.70 | $7.76 | $7.76 | 20,190,580 |
| 2023-12-15 | $7.99 | $8.10 | $7.94 | $7.97 | $7.97 | 19,198,850 |
| 2023-12-14 | $8.00 | $8.12 | $7.93 | $7.94 | $7.94 | 19,457,650 |
| 2023-12-13 | $8.25 | $8.26 | $7.96 | $7.97 | $7.97 | 24,521,090 |
| 2023-12-12 | $8.34 | $8.36 | $8.25 | $8.28 | $8.28 | 12,180,260 |
| 2023-12-11 | $8.21 | $8.35 | $8.11 | $8.32 | $8.32 | 17,440,150 |
| 2023-12-08 | $8.30 | $8.39 | $8.25 | $8.26 | $8.26 | 13,327,730 |
| 2023-12-07 | $8.42 | $8.43 | $8.21 | $8.30 | $8.30 | 15,423,910 |
| 2023-12-06 | $8.36 | $8.53 | $8.30 | $8.44 | $8.44 | 15,874,260 |
| 2023-12-05 | $8.50 | $8.59 | $8.35 | $8.36 | $8.36 | 15,041,780 |
| 2023-12-04 | $8.60 | $8.66 | $8.51 | $8.52 | $8.52 | 11,833,560 |
| 2023-12-01 | $8.57 | $8.67 | $8.50 | $8.59 | $8.59 | 13,941,510 |
| 2023-11-30 | $8.74 | $8.78 | $8.50 | $8.59 | $8.59 | 20,113,900 |
| 2023-11-29 | $8.86 | $8.94 | $8.73 | $8.73 | $8.73 | 16,638,000 |
| 2023-11-28 | $8.99 | $9.00 | $8.83 | $8.90 | $8.90 | 16,266,600 |
| 2023-11-27 | $9.18 | $9.22 | $8.90 | $9.00 | $9.00 | 20,083,830 |
| 2023-11-24 | $9.27 | $9.30 | $9.15 | $9.17 | $9.17 | 13,418,610 |
| 2023-11-23 | $9.18 | $9.32 | $9.18 | $9.29 | $9.29 | 11,160,320 |
| 2023-11-22 | $9.40 | $9.44 | $9.20 | $9.20 | $9.20 | 19,065,200 |
| 2023-11-21 | $9.57 | $9.62 | $9.40 | $9.43 | $9.43 | 14,527,520 |
| 2023-11-20 | $9.53 | $9.60 | $9.40 | $9.57 | $9.57 | 12,071,430 |
| 2023-11-17 | $9.41 | $9.62 | $9.38 | $9.53 | $9.53 | 11,709,350 |
| 2023-11-16 | $9.70 | $9.70 | $9.45 | $9.46 | $9.46 | 21,612,800 |
| 2023-11-15 | $9.70 | $9.77 | $9.65 | $9.74 | $9.74 | 20,906,160 |
| 2023-11-14 | $9.63 | $9.75 | $9.57 | $9.60 | $9.60 | 14,572,100 |
| 2023-11-13 | $9.62 | $9.69 | $9.54 | $9.62 | $9.62 | 10,869,360 |
| 2023-11-10 | $9.70 | $9.70 | $9.54 | $9.58 | $9.58 | 10,585,770 |
| 2023-11-09 | $9.60 | $9.87 | $9.58 | $9.77 | $9.77 | 19,616,240 |
| 2023-11-08 | $9.64 | $9.72 | $9.56 | $9.63 | $9.63 | 11,604,000 |
| 2023-11-07 | $9.63 | $9.73 | $9.50 | $9.69 | $9.69 | 14,363,920 |
| 2023-11-06 | $9.42 | $9.70 | $9.42 | $9.62 | $9.62 | 19,217,260 |
| 2023-11-03 | $9.19 | $9.43 | $9.19 | $9.38 | $9.38 | 16,250,400 |
| 2023-11-02 | $9.38 | $9.43 | $9.17 | $9.18 | $9.18 | 14,563,240 |
| 2023-11-01 | $9.40 | $9.45 | $9.31 | $9.39 | $9.39 | 9,868,860 |
| 2023-10-31 | $9.49 | $9.58 | $9.33 | $9.36 | $9.36 | 12,660,870 |
| 2023-10-30 | $9.52 | $9.55 | $9.30 | $9.50 | $9.50 | 19,656,230 |
| 2023-10-27 | $9.22 | $9.59 | $9.17 | $9.52 | $9.52 | 21,281,500 |
| 2023-10-26 | $9.56 | $9.57 | $9.19 | $9.33 | $9.33 | 23,434,350 |
| 2023-10-25 | $9.70 | $9.89 | $9.65 | $9.67 | $9.67 | 12,141,730 |
| 2023-10-24 | $9.87 | $9.89 | $9.43 | $9.67 | $9.67 | 16,710,870 |
| 2023-10-23 | $10.09 | $10.09 | $9.78 | $9.82 | $9.82 | 16,215,180 |
| 2023-10-20 | $9.95 | $10.10 | $9.91 | $10.10 | $10.10 | 12,258,060 |
| 2023-10-19 | $9.88 | $10.04 | $9.86 | $9.98 | $9.98 | 10,710,130 |
| 2023-10-18 | $10.00 | $10.01 | $9.87 | $9.92 | $9.92 | 9,108,900 |
| 2023-10-17 | $9.99 | $10.08 | $9.86 | $10.03 | $10.03 | 10,074,840 |
| 2023-10-16 | $10.18 | $10.20 | $9.86 | $9.92 | $9.92 | 17,715,010 |
| 2023-10-13 | $10.36 | $10.36 | $10.09 | $10.15 | $10.15 | 20,341,210 |
| 2023-10-12 | $10.41 | $10.48 | $10.31 | $10.42 | $10.42 | 15,744,230 |
| 2023-10-11 | $10.34 | $10.48 | $10.30 | $10.35 | $10.35 | 11,034,670 |
| 2023-10-10 | $10.48 | $10.59 | $10.32 | $10.34 | $10.34 | 13,483,100 |
| 2023-10-09 | $10.61 | $10.64 | $10.46 | $10.51 | $10.51 | 10,986,160 |
| 2023-09-28 | $10.62 | $10.66 | $10.53 | $10.57 | $10.57 | 14,768,770 |
| 2023-09-27 | $10.43 | $10.72 | $10.41 | $10.62 | $10.62 | 26,325,880 |
| 2023-09-26 | $10.52 | $10.61 | $10.38 | $10.43 | $10.43 | 16,955,800 |
| 2023-09-25 | $10.82 | $10.88 | $10.67 | $10.73 | $10.53 | 25,482,060 |
| 2023-09-22 | $10.51 | $10.96 | $10.51 | $10.82 | $10.62 | 54,246,280 |
| 2023-09-21 | $10.12 | $10.18 | $10.03 | $10.04 | $9.85 | 8,250,700 |
| 2023-09-20 | $10.15 | $10.21 | $10.13 | $10.15 | $9.96 | 5,948,120 |
| 2023-09-19 | $10.29 | $10.29 | $10.14 | $10.17 | $9.98 | 8,632,720 |
| 2023-09-18 | $10.19 | $10.38 | $10.12 | $10.29 | $10.10 | 11,447,490 |
| 2023-09-15 | $10.31 | $10.34 | $10.20 | $10.23 | $10.04 | 7,333,190 |
| 2023-09-14 | $10.44 | $10.44 | $10.20 | $10.25 | $10.06 | 12,401,840 |
| 2023-09-13 | $10.66 | $10.68 | $10.38 | $10.43 | $10.23 | 16,920,430 |
| 2023-09-12 | $10.56 | $10.76 | $10.52 | $10.65 | $10.45 | 15,049,490 |
| 2023-09-11 | $10.57 | $10.68 | $10.43 | $10.60 | $10.40 | 14,338,050 |
| 2023-09-08 | $10.51 | $10.65 | $10.51 | $10.57 | $10.37 | 12,581,530 |
| 2023-09-07 | $10.65 | $10.66 | $10.52 | $10.57 | $10.37 | 20,900,020 |
| 2023-09-06 | $10.51 | $10.73 | $10.33 | $10.72 | $10.52 | 38,076,060 |
| 2023-09-05 | $10.33 | $10.43 | $10.23 | $10.34 | $10.15 | 16,448,480 |
| 2023-09-04 | $10.23 | $10.39 | $10.13 | $10.38 | $10.18 | 18,787,460 |
| 2023-09-01 | $10.18 | $10.24 | $10.15 | $10.19 | $10.00 | 9,541,860 |
| 2023-08-31 | $10.17 | $10.19 | $10.09 | $10.18 | $9.99 | 12,452,680 |
| 2023-08-30 | $10.22 | $10.38 | $10.11 | $10.17 | $9.98 | 17,090,280 |
| 2023-08-29 | $10.06 | $10.27 | $10.02 | $10.24 | $10.05 | 21,154,320 |
| 2023-08-28 | $10.55 | $10.63 | $10.06 | $10.11 | $9.92 | 23,048,550 |
| 2023-08-25 | $10.16 | $10.28 | $10.02 | $10.05 | $9.86 | 13,836,490 |
| 2023-08-24 | $10.07 | $10.37 | $10.03 | $10.16 | $9.97 | 15,357,820 |
| 2023-08-23 | $10.35 | $10.39 | $10.04 | $10.06 | $9.87 | 15,808,830 |
| 2023-08-22 | $10.48 | $10.59 | $10.14 | $10.41 | $10.21 | 23,219,140 |
| 2023-08-21 | $10.64 | $10.77 | $10.47 | $10.49 | $10.29 | 11,386,960 |
| 2023-08-18 | $10.74 | $10.87 | $10.63 | $10.64 | $10.44 | 10,746,530 |
| 2023-08-17 | $10.50 | $10.75 | $10.40 | $10.74 | $10.54 | 14,198,570 |
| 2023-08-16 | $10.64 | $10.83 | $10.58 | $10.61 | $10.41 | 12,164,910 |
| 2023-08-15 | $10.92 | $11.02 | $10.61 | $10.69 | $10.49 | 21,031,530 |
| 2023-08-14 | $11.15 | $11.15 | $10.90 | $10.96 | $10.75 | 15,621,740 |
| 2023-08-11 | $11.33 | $11.34 | $11.19 | $11.19 | $10.98 | 12,508,610 |
| 2023-08-10 | $11.32 | $11.43 | $11.29 | $11.33 | $11.12 | 11,625,620 |
| 2023-08-09 | $11.42 | $11.43 | $11.24 | $11.28 | $11.07 | 15,649,870 |
| 2023-08-08 | $11.40 | $11.51 | $11.39 | $11.44 | $11.22 | 28,654,430 |
| 2023-08-07 | $11.54 | $11.75 | $11.43 | $11.74 | $11.52 | 36,028,040 |
| 2023-08-04 | $11.58 | $11.69 | $11.41 | $11.51 | $11.29 | 27,862,160 |
| 2023-08-03 | $11.40 | $11.54 | $11.35 | $11.50 | $11.28 | 15,664,290 |
| 2023-08-02 | $11.50 | $11.52 | $11.35 | $11.40 | $11.19 | 16,632,740 |
| 2023-08-01 | $11.79 | $11.79 | $11.45 | $11.52 | $11.30 | 23,409,400 |
| 2023-07-31 | $11.70 | $11.86 | $11.66 | $11.71 | $11.49 | 20,598,430 |
| 2023-07-28 | $11.57 | $11.68 | $11.32 | $11.64 | $11.42 | 22,186,590 |
| 2023-07-27 | $11.66 | $11.76 | $11.58 | $11.60 | $11.38 | 16,296,950 |
| 2023-07-26 | $11.65 | $11.71 | $11.58 | $11.65 | $11.43 | 16,914,100 |
| 2023-07-25 | $11.63 | $11.79 | $11.56 | $11.65 | $11.43 | 21,706,260 |
| 2023-07-24 | $11.84 | $11.90 | $11.56 | $11.56 | $11.34 | 21,816,310 |
| 2023-07-21 | $12.08 | $12.12 | $11.85 | $11.90 | $11.68 | 18,368,200 |
| 2023-07-20 | $11.95 | $12.21 | $11.95 | $12.07 | $11.84 | 26,585,350 |
| 2023-07-19 | $11.92 | $11.97 | $11.81 | $11.96 | $11.96 | 17,897,740 |
| 2023-07-18 | $12.15 | $12.15 | $11.81 | $11.91 | $11.91 | 27,336,590 |
| 2023-07-17 | $12.55 | $12.55 | $11.91 | $12.07 | $12.07 | 57,310,270 |
| 2023-07-14 | $13.08 | $13.12 | $12.73 | $12.75 | $12.75 | 24,252,620 |
| 2023-07-13 | $13.15 | $13.50 | $12.96 | $13.08 | $13.08 | 24,190,020 |
| 2023-07-12 | $13.24 | $13.41 | $13.10 | $13.17 | $13.17 | 17,746,080 |
| 2023-07-11 | $13.24 | $13.29 | $13.02 | $13.27 | $13.27 | 14,472,390 |
| 2023-07-10 | $12.87 | $13.37 | $12.86 | $13.21 | $13.21 | 19,856,110 |
| 2023-07-07 | $13.20 | $13.20 | $12.94 | $12.95 | $12.95 | 13,387,850 |
| 2023-07-06 | $13.34 | $13.38 | $13.13 | $13.22 | $13.22 | 13,744,760 |
| 2023-07-05 | $13.52 | $13.56 | $13.27 | $13.34 | $13.34 | 17,736,030 |
| 2023-07-04 | $13.75 | $13.89 | $13.53 | $13.58 | $13.58 | 20,743,230 |
| 2023-07-03 | $13.81 | $14.08 | $13.71 | $13.79 | $13.79 | 20,712,450 |
| 2023-06-30 | $13.63 | $14.12 | $13.50 | $13.98 | $13.98 | 27,442,070 |
| 2023-06-29 | $13.91 | $14.13 | $13.70 | $13.71 | $13.71 | 26,173,180 |
| 2023-06-28 | $14.01 | $14.07 | $13.75 | $13.99 | $13.99 | 26,070,940 |
| 2023-06-27 | $13.51 | $14.30 | $13.47 | $14.15 | $14.15 | 39,420,450 |
| 2023-06-26 | $13.33 | $13.84 | $13.30 | $13.60 | $13.60 | 30,024,750 |
| 2023-06-21 | $13.65 | $13.90 | $13.35 | $13.42 | $13.42 | 33,015,240 |
| 2023-06-20 | $13.27 | $13.92 | $13.09 | $13.61 | $13.61 | 48,381,930 |
| 2023-06-19 | $12.74 | $13.66 | $12.60 | $13.30 | $13.30 | 49,551,270 |
| 2023-06-16 | $12.55 | $12.69 | $12.42 | $12.60 | $12.60 | 25,091,010 |
| 2023-06-15 | $12.11 | $12.57 | $12.07 | $12.55 | $12.55 | 33,391,580 |
| 2023-06-14 | $12.33 | $12.33 | $12.09 | $12.13 | $12.13 | 17,847,400 |
| 2023-06-13 | $12.47 | $12.47 | $12.12 | $12.32 | $12.32 | 27,535,100 |
| 2023-06-12 | $12.39 | $12.51 | $12.05 | $12.51 | $12.51 | 32,991,610 |
| 2023-06-09 | $11.89 | $12.50 | $11.77 | $12.50 | $12.50 | 43,946,900 |
| 2023-06-08 | $11.94 | $12.09 | $11.78 | $11.88 | $11.88 | 21,146,200 |
| 2023-06-07 | $12.23 | $12.32 | $11.88 | $11.91 | $11.91 | 22,750,500 |
| 2023-06-06 | $12.36 | $12.39 | $12.04 | $12.16 | $12.16 | 18,729,420 |
| 2023-06-05 | $12.24 | $12.40 | $12.11 | $12.36 | $12.36 | 23,156,220 |
| 2023-06-02 | $12.12 | $12.30 | $11.87 | $12.14 | $12.14 | 30,853,330 |
| 2023-06-01 | $12.68 | $12.70 | $12.11 | $12.19 | $12.19 | 44,807,610 |
| 2023-05-31 | $12.79 | $12.86 | $12.55 | $12.79 | $12.79 | 22,950,810 |
| 2023-05-30 | $12.86 | $12.94 | $12.65 | $12.79 | $12.79 | 16,936,150 |
| 2023-05-29 | $13.26 | $13.40 | $13.04 | $13.10 | $12.80 | 20,767,850 |
| 2023-05-26 | $13.76 | $13.79 | $13.08 | $13.27 | $12.97 | 26,122,000 |
| 2023-05-25 | $13.70 | $13.99 | $13.60 | $13.79 | $13.47 | 22,959,460 |
| 2023-05-24 | $13.05 | $14.00 | $13.02 | $13.76 | $13.44 | 32,657,660 |
| 2023-05-23 | $13.19 | $13.30 | $13.07 | $13.12 | $12.82 | 10,867,080 |
| 2023-05-22 | $13.15 | $13.27 | $13.01 | $13.19 | $12.89 | 11,774,870 |
| 2023-05-19 | $13.16 | $13.30 | $13.04 | $13.16 | $12.86 | 11,024,520 |
| 2023-05-18 | $13.54 | $13.54 | $13.07 | $13.16 | $12.86 | 21,019,780 |
| 2023-05-17 | $13.49 | $13.63 | $13.35 | $13.55 | $13.24 | 12,011,520 |
| 2023-05-16 | $13.38 | $13.67 | $13.35 | $13.44 | $13.13 | 14,797,480 |
| 2023-05-15 | $12.96 | $13.43 | $12.94 | $13.40 | $13.09 | 17,458,090 |
| 2023-05-12 | $13.29 | $13.33 | $12.95 | $12.97 | $12.67 | 24,229,390 |
| 2023-05-11 | $13.67 | $13.82 | $13.43 | $13.49 | $13.18 | 13,957,930 |
| 2023-05-10 | $13.65 | $13.84 | $13.44 | $13.73 | $13.42 | 14,813,600 |
| 2023-05-09 | $13.98 | $14.00 | $13.53 | $13.56 | $13.25 | 21,450,380 |
| 2023-05-08 | $14.20 | $14.39 | $13.96 | $14.02 | $13.70 | 21,767,670 |
| 2023-05-05 | $14.72 | $14.76 | $14.10 | $14.22 | $13.89 | 21,961,830 |
| 2023-05-04 | $14.50 | $14.82 | $14.38 | $14.68 | $14.34 | 20,538,640 |
| 2023-05-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.26 | 0 |
| 2023-05-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.26 | 0 |
| 2023-04-28 | $14.80 | $14.98 | $14.48 | $14.59 | $14.26 | 25,275,830 |
| 2023-04-27 | $14.45 | $14.79 | $14.26 | $14.64 | $14.30 | 24,762,140 |
| 2023-04-26 | $13.81 | $14.71 | $13.79 | $14.47 | $14.14 | 33,089,200 |
| 2023-04-25 | $14.50 | $14.63 | $13.38 | $13.77 | $13.45 | 49,436,160 |
| 2023-04-24 | $14.85 | $15.02 | $14.25 | $14.49 | $14.16 | 35,049,330 |
| 2023-04-21 | $15.33 | $15.44 | $14.80 | $14.92 | $14.92 | 25,526,900 |
| 2023-04-20 | $15.99 | $16.01 | $15.12 | $15.25 | $15.25 | 40,135,490 |
| 2023-04-19 | $16.03 | $16.16 | $15.79 | $16.03 | $16.03 | 19,244,670 |
| 2023-04-18 | $16.02 | $16.48 | $15.96 | $16.14 | $16.14 | 28,027,640 |
| 2023-04-17 | $15.84 | $16.10 | $15.78 | $16.05 | $16.05 | 33,275,480 |
| 2023-04-14 | $15.57 | $16.16 | $15.20 | $15.84 | $15.84 | 64,920,840 |
| 2023-04-13 | $15.67 | $15.84 | $15.11 | $15.15 | $15.15 | 36,954,800 |
| 2023-04-12 | $15.73 | $16.00 | $15.60 | $15.78 | $15.78 | 19,033,790 |
| 2023-04-11 | $16.06 | $16.15 | $15.59 | $15.64 | $15.64 | 25,310,580 |
| 2023-04-10 | $16.30 | $16.42 | $15.30 | $15.99 | $15.99 | 38,175,620 |
| 2023-04-07 | $15.97 | $16.54 | $15.91 | $16.27 | $16.27 | 27,973,410 |
| 2023-04-06 | $15.83 | $16.20 | $15.77 | $16.03 | $16.03 | 31,453,560 |
| 2023-04-05 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2023-04-04 | $15.64 | $16.20 | $15.25 | $15.97 | $15.97 | 45,729,050 |
| 2023-04-03 | $15.60 | $15.98 | $15.47 | $15.57 | $15.57 | 30,655,790 |
| 2023-03-31 | $15.63 | $16.11 | $15.50 | $15.69 | $15.69 | 47,634,040 |
| 2023-03-30 | $14.94 | $15.88 | $14.94 | $15.56 | $15.56 | 52,935,980 |
| 2023-03-29 | $14.87 | $15.10 | $14.76 | $15.03 | $15.03 | 30,059,490 |
| 2023-03-28 | $15.06 | $15.65 | $14.80 | $14.82 | $14.82 | 54,725,410 |
| 2023-03-27 | $14.42 | $15.20 | $14.32 | $15.18 | $15.18 | 59,274,720 |
| 2023-03-24 | $14.05 | $14.70 | $13.90 | $14.55 | $14.55 | 55,437,440 |
| 2023-03-23 | $13.77 | $14.17 | $13.72 | $14.10 | $14.10 | 38,757,800 |
| 2023-03-22 | $13.90 | $14.08 | $13.71 | $13.78 | $13.78 | 21,333,820 |
| 2023-03-21 | $13.80 | $13.89 | $13.67 | $13.81 | $13.81 | 20,641,630 |
| 2023-03-20 | $13.39 | $13.77 | $13.16 | $13.77 | $13.77 | 34,800,020 |
| 2023-03-17 | $13.36 | $13.54 | $13.16 | $13.44 | $13.44 | 24,170,670 |
| 2023-03-16 | $13.77 | $13.77 | $13.22 | $13.23 | $13.23 | 33,705,640 |
| 2023-03-15 | $14.03 | $14.09 | $13.82 | $13.83 | $13.83 | 27,475,050 |
| 2023-03-14 | $13.84 | $14.01 | $13.61 | $13.96 | $13.96 | 37,622,830 |
| 2023-03-13 | $13.73 | $13.94 | $13.49 | $13.88 | $13.88 | 42,102,110 |
| 2023-03-10 | $13.40 | $13.77 | $12.98 | $13.73 | $13.73 | 47,399,200 |
| 2023-03-09 | $13.59 | $13.78 | $13.42 | $13.52 | $13.52 | 31,378,440 |
| 2023-03-08 | $13.35 | $13.70 | $13.32 | $13.54 | $13.54 | 34,527,970 |
| 2023-03-07 | $14.00 | $14.02 | $13.42 | $13.46 | $13.46 | 61,703,900 |
| 2023-03-06 | $13.04 | $14.18 | $13.04 | $13.93 | $13.93 | 113,295,200 |
| 2023-03-03 | $12.55 | $13.16 | $12.54 | $13.04 | $13.04 | 52,220,540 |
| 2023-03-02 | $12.66 | $12.86 | $12.54 | $12.57 | $12.57 | 21,867,940 |
| 2023-03-01 | $12.68 | $12.70 | $12.52 | $12.64 | $12.64 | 18,323,500 |
| 2023-02-28 | $12.75 | $12.77 | $12.54 | $12.70 | $12.70 | 21,980,560 |
| 2023-02-27 | $12.75 | $12.99 | $12.68 | $12.77 | $12.77 | 25,678,490 |
| 2023-02-24 | $12.98 | $12.99 | $12.75 | $12.85 | $12.85 | 22,663,090 |
| 2023-02-23 | $12.82 | $13.08 | $12.81 | $13.02 | $13.02 | 32,644,020 |
| 2023-02-22 | $13.00 | $13.12 | $12.78 | $12.85 | $12.85 | 32,625,620 |
| 2023-02-21 | $12.44 | $13.08 | $12.37 | $13.06 | $13.06 | 69,654,540 |
| 2023-02-20 | $12.08 | $12.62 | $11.73 | $12.37 | $12.37 | 59,590,970 |
| 2023-02-17 | $12.35 | $12.38 | $12.05 | $12.08 | $12.08 | 18,847,720 |
| 2023-02-16 | $12.53 | $12.66 | $12.26 | $12.34 | $12.34 | 24,537,610 |
| 2023-02-15 | $12.79 | $12.79 | $12.56 | $12.58 | $12.58 | 20,473,500 |
| 2023-02-14 | $12.72 | $12.80 | $12.61 | $12.75 | $12.75 | 22,292,800 |
| 2023-02-13 | $12.83 | $12.83 | $12.60 | $12.71 | $12.71 | 31,316,150 |
| 2023-02-10 | $13.02 | $13.04 | $12.73 | $12.85 | $12.85 | 28,398,950 |
| 2023-02-09 | $13.09 | $13.14 | $12.71 | $13.07 | $13.07 | 46,317,130 |
| 2023-02-08 | $12.28 | $13.30 | $12.25 | $13.14 | $13.14 | 82,029,790 |
| 2023-02-07 | $12.25 | $12.46 | $12.19 | $12.33 | $12.33 | 25,179,140 |
| 2023-02-06 | $12.49 | $12.57 | $12.20 | $12.27 | $12.27 | 21,800,130 |
| 2023-02-03 | $12.84 | $12.86 | $12.31 | $12.51 | $12.51 | 26,800,870 |
| 2023-02-02 | $12.97 | $13.00 | $12.73 | $12.78 | $12.78 | 25,880,540 |
| 2023-02-01 | $12.84 | $12.95 | $12.72 | $12.89 | $12.89 | 29,183,340 |
| 2023-01-31 | $12.70 | $12.94 | $12.65 | $12.84 | $12.84 | 22,095,320 |
| 2023-01-30 | $13.00 | $13.15 | $12.65 | $12.76 | $12.76 | 37,938,300 |
| 2023-01-20 | $12.43 | $12.68 | $12.30 | $12.63 | $12.63 | 26,169,880 |
| 2023-01-19 | $12.47 | $12.48 | $12.26 | $12.34 | $12.34 | 11,744,140 |
| 2023-01-18 | $12.48 | $12.56 | $12.37 | $12.49 | $12.49 | 10,152,320 |
| 2023-01-17 | $12.86 | $12.86 | $12.44 | $12.48 | $12.48 | 15,686,990 |
| 2023-01-16 | $12.47 | $12.80 | $12.42 | $12.70 | $12.70 | 18,943,460 |
| 2023-01-13 | $12.87 | $12.90 | $12.38 | $12.50 | $12.50 | 18,334,440 |
| 2023-01-12 | $12.74 | $13.09 | $12.74 | $12.81 | $12.81 | 12,456,730 |
| 2023-01-11 | $12.99 | $13.04 | $12.69 | $12.72 | $12.72 | 19,955,760 |
| 2023-01-10 | $13.25 | $13.63 | $12.95 | $12.96 | $12.96 | 36,477,610 |
| 2023-01-09 | $13.07 | $13.19 | $12.77 | $12.89 | $12.89 | 20,605,920 |
| 2023-01-06 | $12.84 | $13.28 | $12.80 | $13.07 | $13.07 | 22,939,120 |
| 2023-01-05 | $12.84 | $13.03 | $12.76 | $12.85 | $12.85 | 19,902,410 |
| 2023-01-04 | $12.99 | $13.20 | $12.79 | $12.92 | $12.92 | 17,419,390 |
| 2023-01-03 | $12.89 | $13.04 | $12.66 | $12.92 | $12.92 | 17,963,190 |
| 2023-01-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-12-30 | $12.74 | $13.19 | $12.70 | $12.94 | $12.94 | 21,626,930 |
| 2022-12-29 | $12.69 | $12.82 | $12.53 | $12.65 | $12.65 | 12,094,230 |
| 2022-12-28 | $12.49 | $12.79 | $12.45 | $12.70 | $12.70 | 17,473,600 |
| 2022-12-27 | $12.43 | $12.66 | $12.23 | $12.62 | $12.62 | 19,944,120 |
| 2022-12-26 | $11.74 | $12.41 | $11.68 | $12.32 | $12.32 | 21,344,270 |
| 2022-12-23 | $11.84 | $11.91 | $11.45 | $11.75 | $11.75 | 22,600,070 |
| 2022-12-22 | $12.50 | $12.57 | $11.72 | $11.87 | $11.87 | 27,958,960 |
| 2022-12-21 | $12.73 | $12.75 | $12.40 | $12.52 | $12.52 | 10,508,920 |
| 2022-12-20 | $12.67 | $12.84 | $12.52 | $12.75 | $12.75 | 10,515,620 |
| 2022-12-19 | $12.75 | $12.97 | $12.70 | $12.79 | $12.79 | 14,675,210 |
| 2022-12-16 | $13.35 | $13.35 | $12.68 | $12.73 | $12.73 | 23,137,260 |
| 2022-12-15 | $13.32 | $13.41 | $13.13 | $13.39 | $13.39 | 9,942,150 |
| 2022-12-14 | $13.32 | $13.56 | $13.31 | $13.36 | $13.36 | 9,753,140 |
| 2022-12-13 | $13.81 | $13.81 | $13.27 | $13.30 | $13.30 | 17,536,170 |
| 2022-12-12 | $13.70 | $13.89 | $13.50 | $13.79 | $13.79 | 12,525,390 |
| 2022-12-09 | $13.88 | $14.02 | $13.67 | $13.70 | $13.70 | 13,584,000 |
| 2022-12-08 | $14.00 | $14.24 | $13.92 | $13.93 | $13.93 | 10,912,330 |
| 2022-12-07 | $14.10 | $14.27 | $13.94 | $14.11 | $14.11 | 12,301,080 |
| 2022-12-06 | $14.07 | $14.18 | $13.85 | $14.09 | $14.09 | 12,986,460 |
| 2022-12-05 | $14.32 | $14.43 | $13.80 | $14.12 | $14.12 | 24,904,450 |
| 2022-12-01 | $14.50 | $14.66 | $14.38 | $14.44 | $14.44 | 13,753,810 |
| 2022-11-30 | $14.26 | $14.49 | $14.23 | $14.40 | $14.40 | 9,869,350 |
| 2022-11-29 | $14.22 | $14.38 | $14.10 | $14.34 | $14.34 | 12,929,790 |
| 2022-11-28 | $14.48 | $14.52 | $14.15 | $14.22 | $14.22 | 18,179,740 |
| 2022-11-25 | $14.98 | $14.99 | $14.65 | $14.68 | $14.68 | 9,746,810 |
| 2022-11-24 | $14.96 | $15.12 | $14.87 | $14.98 | $14.98 | 8,822,200 |
| 2022-11-23 | $14.70 | $15.10 | $14.57 | $15.00 | $15.00 | 13,469,320 |
| 2022-11-22 | $15.13 | $15.15 | $14.59 | $14.68 | $14.68 | 17,364,990 |
| 2022-11-21 | $14.82 | $15.36 | $14.81 | $15.20 | $15.20 | 13,463,060 |
| 2022-11-18 | $15.03 | $15.26 | $14.85 | $14.99 | $14.99 | 11,622,860 |
| 2022-11-17 | $15.15 | $15.20 | $14.91 | $15.02 | $15.02 | 13,603,660 |
| 2022-11-16 | $15.56 | $15.72 | $15.24 | $15.28 | $15.28 | 10,928,680 |
| 2022-11-15 | $15.30 | $15.55 | $15.06 | $15.50 | $15.50 | 15,267,760 |
| 2022-11-14 | $15.47 | $15.60 | $15.10 | $15.18 | $15.18 | 13,746,360 |
| 2022-11-11 | $15.80 | $15.87 | $15.34 | $15.45 | $15.45 | 16,873,400 |
| 2022-11-10 | $15.86 | $15.95 | $15.23 | $15.39 | $15.39 | 19,586,120 |
| 2022-11-09 | $16.25 | $16.57 | $15.96 | $15.96 | $15.96 | 12,667,290 |
| 2022-11-08 | $16.38 | $16.54 | $16.15 | $16.25 | $16.25 | 12,780,070 |
| 2022-11-07 | $16.53 | $16.68 | $16.24 | $16.37 | $16.37 | 23,138,570 |
| 2022-11-04 | $15.47 | $16.64 | $15.38 | $16.53 | $16.53 | 35,795,520 |
| 2022-11-03 | $15.08 | $15.58 | $15.01 | $15.49 | $15.49 | 17,845,540 |
| 2022-11-02 | $15.05 | $15.35 | $14.88 | $15.21 | $15.21 | 16,330,970 |
| 2022-11-01 | $14.41 | $15.05 | $14.41 | $15.04 | $15.04 | 21,128,900 |
| 2022-10-31 | $14.85 | $15.14 | $14.43 | $14.52 | $14.52 | 23,339,250 |
| 2022-10-28 | $15.46 | $15.54 | $14.86 | $14.93 | $14.93 | 23,408,330 |
| 2022-10-27 | $16.06 | $16.41 | $15.61 | $15.62 | $15.62 | 22,048,310 |
| 2022-10-26 | $16.08 | $16.34 | $15.87 | $16.02 | $16.02 | 19,165,040 |
| 2022-10-25 | $15.60 | $16.20 | $15.41 | $16.13 | $16.13 | 20,732,510 |
| 2022-10-24 | $16.18 | $16.36 | $15.68 | $15.76 | $15.76 | 24,009,160 |
| 2022-10-21 | $16.12 | $16.55 | $16.06 | $16.26 | $16.26 | 14,649,080 |
| 2022-10-20 | $16.58 | $16.74 | $16.22 | $16.25 | $16.25 | 21,703,970 |
| 2022-10-19 | $17.32 | $17.33 | $16.74 | $16.75 | $16.75 | 22,238,060 |
| 2022-10-18 | $17.10 | $17.35 | $16.94 | $17.16 | $17.16 | 25,850,380 |
| 2022-10-17 | $17.09 | $17.29 | $16.63 | $16.94 | $16.94 | 32,828,070 |
| 2022-10-14 | $17.10 | $17.61 | $16.45 | $17.25 | $17.25 | 55,965,010 |
| 2022-10-13 | $16.40 | $16.89 | $16.12 | $16.72 | $16.72 | 32,005,940 |
| 2022-10-12 | $16.37 | $16.59 | $15.55 | $16.59 | $16.59 | 33,522,930 |
| 2022-10-11 | $15.56 | $16.57 | $15.56 | $16.39 | $16.39 | 26,638,160 |
| 2022-10-10 | $15.58 | $16.19 | $15.44 | $15.52 | $15.52 | 15,783,500 |
| 2022-09-30 | $16.19 | $16.27 | $15.51 | $15.55 | $15.55 | 16,029,290 |
| 2022-09-29 | $16.12 | $16.49 | $15.98 | $16.14 | $16.14 | 19,663,920 |
| 2022-09-28 | $16.26 | $16.48 | $15.92 | $16.00 | $16.00 | 13,427,890 |
| 2022-09-27 | $16.38 | $16.55 | $16.03 | $16.32 | $16.32 | 12,440,040 |
| 2022-09-26 | $16.22 | $16.59 | $15.94 | $16.36 | $16.36 | 17,254,420 |
| 2022-09-23 | $16.32 | $16.64 | $15.90 | $16.22 | $16.22 | 19,722,690 |
| 2022-09-22 | $15.99 | $16.62 | $15.59 | $16.39 | $16.39 | 22,894,580 |
| 2022-09-21 | $15.43 | $16.29 | $15.43 | $16.00 | $16.00 | 23,545,080 |
| 2022-09-20 | $15.10 | $15.72 | $15.00 | $15.55 | $15.55 | 20,814,260 |
| 2022-09-19 | $15.22 | $15.47 | $14.79 | $14.90 | $14.90 | 17,554,890 |
| 2022-09-16 | $15.66 | $15.85 | $15.30 | $15.37 | $15.37 | 15,770,810 |
| 2022-09-15 | $16.68 | $16.69 | $15.38 | $15.62 | $15.62 | 22,785,220 |
| 2022-09-14 | $16.40 | $16.87 | $16.21 | $16.56 | $16.56 | 12,525,360 |
| 2022-09-13 | $16.99 | $17.10 | $16.57 | $16.83 | $16.83 | 14,384,420 |
| 2022-09-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-09 | $17.26 | $17.45 | $16.84 | $16.90 | $16.90 | 19,722,100 |
| 2022-09-08 | $16.95 | $17.35 | $16.85 | $16.92 | $16.92 | 13,651,020 |
| 2022-09-07 | $16.66 | $17.33 | $16.57 | $16.99 | $16.99 | 20,337,200 |
| 2022-09-06 | $16.02 | $16.83 | $15.91 | $16.81 | $16.81 | 24,606,390 |
| 2022-09-05 | $15.67 | $16.38 | $15.60 | $15.99 | $15.99 | 22,708,990 |
| 2022-09-02 | $15.92 | $15.99 | $15.40 | $15.66 | $15.66 | 18,996,900 |
| 2022-09-01 | $16.20 | $16.36 | $15.81 | $15.86 | $15.86 | 17,629,260 |
| 2022-08-31 | $16.90 | $17.15 | $15.90 | $15.96 | $15.96 | 31,378,980 |
| 2022-08-30 | $17.18 | $17.50 | $16.89 | $16.91 | $16.91 | 25,627,820 |
| 2022-08-29 | $16.64 | $17.45 | $16.50 | $17.12 | $17.12 | 21,517,500 |
| 2022-08-26 | $17.34 | $17.58 | $16.82 | $16.91 | $16.91 | 21,127,120 |
| 2022-08-25 | $17.33 | $17.63 | $17.00 | $17.28 | $17.28 | 21,390,330 |
| 2022-08-24 | $18.10 | $18.18 | $17.20 | $17.29 | $17.29 | 29,764,430 |
| 2022-08-23 | $18.00 | $18.50 | $17.96 | $18.09 | $18.09 | 27,292,820 |
| 2022-08-22 | $18.38 | $18.71 | $17.60 | $18.00 | $18.00 | 40,261,410 |
| 2022-08-19 | $19.70 | $19.70 | $18.49 | $18.53 | $18.53 | 36,230,460 |
| 2022-08-18 | $19.42 | $20.00 | $19.42 | $19.68 | $19.68 | 36,163,450 |
| 2022-08-17 | $19.65 | $20.05 | $19.17 | $19.50 | $19.50 | 45,452,290 |
| 2022-08-16 | $18.55 | $19.68 | $18.36 | $19.66 | $19.66 | 52,676,470 |
| 2022-08-15 | $17.60 | $18.50 | $17.55 | $18.42 | $18.42 | 36,524,130 |
| 2022-08-12 | $18.16 | $18.56 | $17.71 | $17.71 | $17.71 | 23,519,690 |
| 2022-08-11 | $18.16 | $18.31 | $17.85 | $18.21 | $18.21 | 29,208,390 |
| 2022-08-10 | $17.54 | $18.29 | $17.35 | $18.18 | $18.18 | 39,100,910 |
| 2022-08-09 | $16.93 | $17.97 | $16.85 | $17.55 | $17.55 | 41,907,800 |
| 2022-08-08 | $16.32 | $16.69 | $16.05 | $16.59 | $16.59 | 21,241,420 |
| 2022-08-05 | $16.15 | $16.68 | $16.12 | $16.46 | $16.46 | 21,782,050 |
| 2022-08-04 | $16.40 | $16.71 | $16.03 | $16.27 | $16.27 | 28,810,640 |
| 2022-08-03 | $17.30 | $17.43 | $16.29 | $16.40 | $16.40 | 36,941,820 |
| 2022-08-02 | $17.32 | $17.72 | $16.78 | $16.97 | $16.97 | 39,894,980 |
| 2022-08-01 | $17.49 | $18.05 | $17.21 | $17.81 | $17.81 | 31,549,090 |
| 2022-07-29 | $17.29 | $17.80 | $17.29 | $17.50 | $17.50 | 27,287,600 |
| 2022-07-28 | $17.70 | $17.98 | $17.21 | $17.39 | $17.39 | 29,726,610 |
| 2022-07-27 | $17.33 | $17.80 | $16.96 | $17.67 | $17.67 | 30,066,600 |
| 2022-07-26 | $16.61 | $17.54 | $16.49 | $17.29 | $17.29 | 49,228,870 |
| 2022-07-25 | $18.10 | $18.30 | $16.27 | $16.55 | $16.55 | 97,703,490 |
| 2022-07-22 | $17.95 | $18.30 | $17.39 | $17.73 | $17.73 | 52,531,280 |
| 2022-07-21 | $18.79 | $19.56 | $17.71 | $17.73 | $17.73 | 69,965,540 |
| 2022-07-20 | $17.95 | $18.87 | $17.50 | $18.63 | $18.63 | 50,700,720 |
| 2022-07-19 | $17.60 | $18.14 | $17.38 | $17.69 | $17.69 | 29,256,450 |
| 2022-07-18 | $18.05 | $18.38 | $17.05 | $17.69 | $17.69 | 41,876,240 |
| 2022-07-15 | $18.12 | $18.74 | $17.85 | $18.21 | $18.21 | 39,791,080 |
| 2022-07-14 | $17.79 | $18.65 | $17.79 | $18.10 | $18.10 | 35,832,360 |
| 2022-07-13 | $17.40 | $18.30 | $17.15 | $17.94 | $17.94 | 38,956,230 |
| 2022-07-12 | $17.48 | $17.79 | $17.05 | $17.06 | $17.06 | 27,727,010 |
| 2022-07-11 | $18.55 | $18.55 | $17.13 | $17.50 | $17.50 | 39,489,760 |
| 2022-07-08 | $18.64 | $18.83 | $18.21 | $18.48 | $18.48 | 29,228,300 |
| 2022-07-07 | $17.67 | $18.88 | $17.64 | $18.54 | $18.54 | 44,843,240 |
| 2022-07-06 | $18.36 | $18.38 | $17.38 | $17.77 | $17.77 | 51,781,880 |
| 2022-07-05 | $19.06 | $19.06 | $17.84 | $18.38 | $18.38 | 60,740,690 |
| 2022-07-04 | $18.20 | $19.22 | $17.86 | $18.80 | $18.80 | 62,112,940 |
| 2022-07-01 | $17.27 | $18.53 | $17.07 | $18.09 | $18.09 | 67,896,540 |
| 2022-06-30 | $16.36 | $17.22 | $16.18 | $16.85 | $16.85 | 48,644,250 |
| 2022-06-29 | $16.51 | $16.87 | $16.09 | $16.15 | $16.15 | 31,831,640 |
| 2022-06-28 | $16.16 | $16.74 | $15.83 | $16.58 | $16.58 | 37,063,810 |
| 2022-06-27 | $16.04 | $16.36 | $15.77 | $16.18 | $16.18 | 33,015,670 |
| 2022-06-24 | $16.04 | $16.50 | $15.88 | $16.04 | $16.04 | 34,743,470 |
| 2022-06-23 | $15.56 | $16.06 | $15.30 | $16.00 | $16.00 | 37,784,000 |
| 2022-06-22 | $15.80 | $16.27 | $15.47 | $15.62 | $15.62 | 49,402,630 |
| 2022-06-21 | $17.02 | $17.02 | $15.64 | $15.98 | $15.98 | 85,839,650 |
| 2022-06-20 | $15.98 | $17.40 | $15.98 | $17.38 | $17.38 | 70,335,140 |
| 2022-06-17 | $14.90 | $15.96 | $14.80 | $15.82 | $15.82 | 43,493,590 |
| 2022-06-16 | $14.16 | $15.10 | $14.16 | $14.94 | $14.94 | 41,694,570 |
| 2022-06-15 | $14.52 | $14.98 | $14.00 | $14.12 | $14.12 | 35,629,770 |
| 2022-06-14 | $14.31 | $14.57 | $13.95 | $14.51 | $14.51 | 38,954,420 |
| 2022-06-13 | $14.02 | $14.63 | $14.00 | $14.51 | $14.51 | 41,446,120 |
| 2022-06-10 | $13.16 | $14.26 | $13.15 | $14.16 | $14.16 | 60,838,200 |
| 2022-06-09 | $13.20 | $13.64 | $13.15 | $13.29 | $13.29 | 31,904,560 |
| 2022-06-08 | $13.00 | $13.55 | $12.80 | $13.29 | $13.29 | 41,679,790 |
| 2022-06-07 | $12.84 | $13.16 | $12.75 | $13.00 | $13.00 | 32,389,110 |
| 2022-06-06 | $12.15 | $12.78 | $12.15 | $12.70 | $12.70 | 33,702,420 |
| 2022-06-02 | $12.08 | $12.40 | $12.03 | $12.12 | $12.12 | 27,519,170 |
| 2022-06-01 | $11.93 | $12.05 | $11.73 | $11.96 | $11.96 | 15,584,540 |
| 2022-05-31 | $12.05 | $12.14 | $11.82 | $11.91 | $11.91 | 20,839,840 |
| 2022-05-30 | $11.46 | $11.88 | $11.38 | $11.80 | $11.80 | 28,716,320 |
| 2022-05-27 | $11.52 | $11.70 | $11.21 | $11.30 | $11.30 | 17,996,210 |
| 2022-05-26 | $11.51 | $11.66 | $11.32 | $11.41 | $11.41 | 16,634,810 |
| 2022-05-25 | $11.63 | $11.77 | $11.26 | $11.60 | $11.60 | 21,782,260 |
| 2022-05-24 | $12.26 | $12.32 | $11.63 | $11.64 | $11.64 | 29,041,100 |
| 2022-05-23 | $11.97 | $12.34 | $11.86 | $12.29 | $12.29 | 28,009,150 |
| 2022-05-20 | $11.80 | $12.15 | $11.71 | $11.97 | $11.97 | 28,981,580 |
| 2022-05-19 | $11.18 | $12.07 | $11.15 | $11.84 | $11.84 | 38,398,710 |
| 2022-05-18 | $11.27 | $11.59 | $11.18 | $11.37 | $11.37 | 21,389,350 |
| 2022-05-17 | $11.05 | $11.27 | $10.85 | $11.23 | $11.23 | 19,742,850 |
| 2022-05-16 | $11.21 | $11.39 | $11.06 | $11.06 | $11.06 | 16,274,300 |
| 2022-05-13 | $11.23 | $11.30 | $11.11 | $11.21 | $11.21 | 14,837,270 |
| 2022-05-12 | $11.09 | $11.45 | $11.07 | $11.18 | $11.18 | 21,722,520 |
| 2022-05-11 | $11.27 | $11.43 | $11.05 | $11.07 | $11.07 | 45,664,330 |
| 2022-05-10 | $11.15 | $11.61 | $11.00 | $11.24 | $11.24 | 57,697,950 |
| 2022-05-09 | $10.16 | $10.74 | $10.10 | $10.55 | $10.55 | 15,748,660 |
| 2022-05-06 | $10.26 | $10.38 | $10.11 | $10.19 | $10.19 | 15,316,070 |
| 2022-05-05 | $10.14 | $10.68 | $10.06 | $10.53 | $10.53 | 20,385,560 |
| 2022-05-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-04-29 | $10.03 | $10.24 | $9.85 | $10.14 | $10.14 | 21,147,350 |
| 2022-04-28 | $9.90 | $10.28 | $9.76 | $9.95 | $9.95 | 23,465,140 |
| 2022-04-27 | $9.24 | $10.11 | $8.91 | $9.94 | $9.94 | 31,915,700 |
| 2022-04-26 | $9.65 | $9.78 | $9.25 | $9.39 | $9.39 | 24,029,160 |
| 2022-04-25 | $10.02 | $10.25 | $9.60 | $9.66 | $9.66 | 26,629,530 |
| 2022-04-22 | $10.66 | $10.66 | $10.20 | $10.44 | $10.44 | 19,066,610 |
| 2022-04-21 | $11.50 | $11.56 | $10.60 | $10.65 | $10.65 | 28,031,150 |
| 2022-04-20 | $11.81 | $11.88 | $11.51 | $11.58 | $11.58 | 22,524,170 |
| 2022-04-19 | $11.43 | $12.04 | $11.31 | $11.89 | $11.89 | 40,033,490 |
| 2022-04-18 | $10.29 | $11.25 | $10.18 | $11.25 | $11.25 | 37,328,120 |
| 2022-04-15 | $10.28 | $10.33 | $9.97 | $10.23 | $10.23 | 19,042,810 |
| 2022-04-14 | $10.64 | $10.74 | $10.32 | $10.44 | $10.44 | 12,500,640 |
| 2022-04-13 | $10.56 | $10.79 | $10.33 | $10.55 | $10.55 | 17,840,810 |
| 2022-04-12 | $10.70 | $10.85 | $10.33 | $10.55 | $10.55 | 17,894,200 |
| 2022-04-11 | $11.28 | $11.28 | $10.63 | $10.68 | $10.68 | 20,190,530 |
| 2022-04-08 | $11.30 | $11.43 | $11.06 | $11.21 | $11.21 | 14,291,030 |
| 2022-04-07 | $11.69 | $11.81 | $11.35 | $11.36 | $11.36 | 13,774,110 |
| 2022-04-06 | $11.61 | $11.70 | $11.50 | $11.64 | $11.64 | 11,451,960 |
| 2022-04-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2022-04-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2022-04-01 | $11.51 | $11.73 | $11.46 | $11.66 | $11.66 | 11,915,700 |
| 2022-03-31 | $11.79 | $11.79 | $11.45 | $11.66 | $11.66 | 16,568,310 |
| 2022-03-30 | $11.79 | $12.07 | $11.69 | $11.79 | $11.79 | 15,419,170 |
| 2022-03-29 | $11.84 | $11.88 | $11.56 | $11.66 | $11.66 | 13,506,700 |
| 2022-03-28 | $11.58 | $11.84 | $11.11 | $11.83 | $11.83 | 16,883,630 |
| 2022-03-25 | $11.80 | $12.00 | $11.51 | $11.58 | $11.58 | 15,027,980 |
| 2022-03-24 | $12.06 | $12.06 | $11.69 | $11.85 | $11.85 | 16,534,890 |
| 2022-03-23 | $12.03 | $12.25 | $11.97 | $12.12 | $12.12 | 14,445,790 |
| 2022-03-22 | $12.33 | $12.35 | $11.85 | $11.95 | $11.95 | 20,654,490 |
| 2022-03-21 | $11.90 | $12.45 | $11.80 | $12.27 | $12.27 | 28,987,870 |
| 2022-03-18 | $11.65 | $12.10 | $11.59 | $11.93 | $11.93 | 21,029,750 |
| 2022-03-17 | $11.88 | $12.35 | $11.64 | $11.69 | $11.69 | 48,003,480 |
| 2022-03-16 | $12.50 | $12.60 | $11.04 | $11.91 | $11.91 | 75,635,770 |
| 2022-03-15 | $12.80 | $12.98 | $12.26 | $12.27 | $12.27 | 35,203,350 |
| 2022-03-14 | $13.17 | $13.40 | $12.94 | $12.94 | $12.94 | 26,619,840 |
| 2022-03-11 | $13.17 | $13.26 | $12.80 | $13.11 | $13.11 | 37,868,340 |
| 2022-03-10 | $12.93 | $13.75 | $12.71 | $13.44 | $13.44 | 61,551,210 |
| 2022-03-09 | $12.28 | $12.70 | $12.13 | $12.64 | $12.64 | 57,001,150 |
| 2022-03-08 | $12.20 | $12.42 | $11.93 | $12.10 | $12.10 | 29,709,190 |
| 2022-03-07 | $12.16 | $12.28 | $12.07 | $12.12 | $12.12 | 22,198,480 |
| 2022-03-04 | $12.39 | $12.55 | $12.20 | $12.31 | $12.31 | 31,544,100 |
| 2022-03-03 | $12.70 | $12.78 | $12.54 | $12.60 | $12.60 | 25,208,390 |
| 2022-03-02 | $12.36 | $12.75 | $12.30 | $12.66 | $12.66 | 28,116,380 |
| 2022-03-01 | $12.54 | $12.63 | $12.35 | $12.48 | $12.48 | 26,399,690 |
| 2022-02-28 | $12.28 | $12.54 | $12.05 | $12.44 | $12.44 | 28,318,780 |
| 2022-02-25 | $12.18 | $12.40 | $12.07 | $12.30 | $12.30 | 41,336,170 |
| 2022-02-24 | $12.06 | $12.50 | $11.65 | $11.89 | $11.89 | 57,332,390 |
| 2022-02-23 | $11.50 | $12.34 | $11.50 | $12.14 | $12.14 | 45,257,730 |
| 2022-02-22 | $11.10 | $11.70 | $11.05 | $11.52 | $11.52 | 37,737,830 |
| 2022-02-21 | $11.02 | $11.15 | $10.95 | $11.15 | $11.15 | 17,570,140 |
| 2022-02-18 | $10.91 | $11.12 | $10.85 | $11.10 | $11.10 | 16,707,040 |
| 2022-02-17 | $10.97 | $11.16 | $10.97 | $11.01 | $11.01 | 24,413,600 |
| 2022-02-16 | $11.23 | $11.30 | $10.85 | $10.97 | $10.97 | 27,934,920 |
| 2022-02-15 | $11.30 | $11.30 | $10.85 | $11.15 | $11.15 | 45,991,170 |
| 2022-02-14 | $10.21 | $10.73 | $10.18 | $10.46 | $10.46 | 16,270,130 |
| 2022-02-11 | $10.61 | $10.68 | $10.22 | $10.26 | $10.26 | 18,108,920 |
| 2022-02-10 | $10.53 | $10.76 | $10.53 | $10.67 | $10.67 | 17,076,640 |
| 2022-02-09 | $10.50 | $10.75 | $10.49 | $10.64 | $10.64 | 23,249,820 |
| 2022-02-08 | $10.34 | $10.40 | $10.11 | $10.38 | $10.38 | 15,724,870 |
| 2022-02-07 | $10.10 | $10.34 | $10.01 | $10.29 | $10.29 | 18,231,130 |
| 2022-02-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-02-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-02-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-02-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-01-28 | $9.69 | $9.95 | $9.46 | $9.79 | $9.79 | 14,323,130 |
| 2022-01-27 | $9.87 | $10.04 | $9.64 | $9.66 | $9.66 | 12,133,020 |
| 2022-01-26 | $10.13 | $10.25 | $9.82 | $9.96 | $9.96 | 13,852,840 |
| 2022-01-25 | $10.08 | $10.28 | $9.99 | $10.00 | $10.00 | 14,292,340 |
| 2022-01-24 | $10.10 | $10.30 | $9.85 | $10.18 | $10.18 | 16,842,500 |
| 2022-01-21 | $10.51 | $10.76 | $10.18 | $10.20 | $10.20 | 21,193,330 |
| 2022-01-20 | $10.47 | $10.75 | $10.32 | $10.64 | $10.64 | 23,773,130 |
| 2022-01-19 | $10.64 | $10.86 | $10.42 | $10.52 | $10.52 | 26,602,650 |
| 2022-01-18 | $10.60 | $11.05 | $10.60 | $10.75 | $10.75 | 57,448,140 |
| 2022-01-17 | $9.93 | $10.23 | $9.77 | $10.16 | $10.16 | 30,606,390 |
| 2022-01-14 | $9.80 | $9.89 | $9.66 | $9.70 | $9.70 | 13,830,340 |
| 2022-01-13 | $10.13 | $10.18 | $9.82 | $9.86 | $9.86 | 15,037,780 |
| 2022-01-12 | $9.63 | $10.25 | $9.59 | $10.13 | $10.13 | 27,711,120 |
| 2022-01-11 | $9.82 | $9.90 | $9.55 | $9.60 | $9.60 | 12,605,980 |
| 2022-01-10 | $9.71 | $9.71 | $9.36 | $9.63 | $9.63 | 12,639,570 |
| 2022-01-07 | $9.96 | $9.98 | $9.69 | $9.72 | $9.72 | 14,301,410 |
| 2022-01-06 | $9.93 | $10.00 | $9.83 | $9.92 | $9.92 | 10,498,840 |
| 2022-01-05 | $10.15 | $10.15 | $9.91 | $9.95 | $9.95 | 14,373,100 |
| 2022-01-04 | $10.10 | $10.20 | $9.89 | $10.15 | $10.15 | 21,814,530 |
| 2022-01-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-12-31 | $10.05 | $10.34 | $10.04 | $10.06 | $10.06 | 19,976,860 |
| 2021-12-30 | $9.92 | $10.10 | $9.88 | $10.00 | $10.00 | 14,848,340 |
| 2021-12-29 | $10.12 | $10.12 | $9.85 | $9.94 | $9.94 | 16,958,080 |
| 2021-12-28 | $9.90 | $10.26 | $9.74 | $10.13 | $10.13 | 21,284,340 |
| 2021-12-27 | $9.68 | $10.04 | $9.66 | $9.88 | $9.88 | 20,687,660 |
| 2021-12-24 | $10.10 | $10.15 | $9.66 | $9.68 | $9.68 | 29,455,580 |
| 2021-12-23 | $10.05 | $10.14 | $9.93 | $10.06 | $10.06 | 21,557,050 |
| 2021-12-22 | $10.08 | $10.13 | $9.96 | $10.05 | $10.05 | 19,744,550 |
| 2021-12-21 | $10.00 | $10.15 | $9.98 | $10.05 | $10.05 | 16,506,170 |
| 2021-12-20 | $10.38 | $10.38 | $10.02 | $10.02 | $10.02 | 30,624,250 |
| 2021-12-17 | $10.66 | $10.75 | $10.42 | $10.44 | $10.44 | 29,139,480 |
| 2021-12-16 | $10.80 | $10.95 | $10.70 | $10.79 | $10.79 | 18,994,780 |
| 2021-12-15 | $10.95 | $11.00 | $10.70 | $10.73 | $10.73 | 25,535,760 |
| 2021-12-14 | $11.14 | $11.14 | $10.86 | $10.95 | $10.95 | 21,816,490 |
| 2021-12-13 | $11.30 | $11.35 | $11.07 | $11.09 | $11.09 | 33,976,730 |
| 2021-12-07 | $11.10 | $11.49 | $10.70 | $10.86 | $10.86 | 63,462,620 |
| 2021-12-06 | $10.95 | $11.05 | $10.48 | $10.51 | $10.51 | 31,651,540 |
| 2021-12-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 31,451,790 |
| 2021-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 42,467,970 |
| 2021-12-01 | $11.48 | $11.68 | $11.33 | $11.53 | $11.53 | 27,041,310 |
| 2021-11-30 | $11.70 | $11.92 | $11.61 | $11.66 | $11.66 | 18,079,410 |
| 2021-11-29 | $11.61 | $11.85 | $11.50 | $11.71 | $11.71 | 20,670,770 |
| 2021-11-26 | $11.72 | $12.05 | $11.72 | $11.88 | $11.88 | 17,698,100 |
| 2021-11-25 | $12.26 | $12.27 | $11.82 | $11.83 | $11.83 | 29,961,520 |
| 2021-11-24 | $12.15 | $12.42 | $11.68 | $12.33 | $12.33 | 45,758,460 |
| 2021-11-23 | $12.44 | $12.54 | $12.10 | $12.17 | $12.17 | 33,761,760 |
| 2021-11-22 | $12.82 | $12.90 | $12.38 | $12.58 | $12.58 | 37,735,850 |
| 2021-11-19 | $12.44 | $12.54 | $12.09 | $12.42 | $12.42 | 23,355,020 |
| 2021-11-18 | $12.70 | $12.88 | $12.36 | $12.39 | $12.39 | 26,156,390 |
| 2021-11-17 | $12.39 | $12.73 | $12.20 | $12.66 | $12.66 | 30,123,050 |
| 2021-11-16 | $13.00 | $13.29 | $12.36 | $12.41 | $12.41 | 39,390,510 |
| 2021-11-15 | $13.12 | $13.21 | $12.40 | $12.72 | $12.72 | 33,910,940 |
| 2021-11-12 | $13.02 | $13.45 | $12.93 | $13.06 | $13.06 | 35,360,490 |
| 2021-11-11 | $13.35 | $13.44 | $12.69 | $13.03 | $13.03 | 42,097,970 |
| 2021-11-10 | $13.22 | $13.73 | $12.96 | $13.35 | $13.35 | 37,817,690 |
| 2021-11-09 | $13.00 | $13.65 | $13.00 | $13.42 | $13.42 | 46,358,840 |
| 2021-11-08 | $12.65 | $13.23 | $12.48 | $12.87 | $12.87 | 44,991,350 |
| 2021-11-05 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 48,992,160 |
| 2021-11-04 | $13.65 | $13.94 | $13.15 | $13.52 | $13.52 | 62,731,140 |
| 2021-11-03 | $13.22 | $14.28 | $13.22 | $13.72 | $13.72 | 70,137,370 |
| 2021-11-02 | $13.07 | $13.99 | $12.96 | $13.39 | $13.39 | 73,807,890 |
| 2021-11-01 | $13.11 | $13.43 | $12.70 | $13.22 | $13.22 | 68,377,780 |
| 2021-10-29 | $12.43 | $13.58 | $11.80 | $13.36 | $13.36 | 95,236,100 |
| 2021-10-28 | $11.80 | $12.98 | $11.80 | $12.48 | $12.48 | 92,000,290 |
| 2021-10-27 | $11.90 | $12.34 | $11.69 | $11.98 | $11.98 | 103,556,560 |
| 2021-10-26 | $11.49 | $11.76 | $11.48 | $11.76 | $11.76 | 46,000,330 |
| 2021-10-25 | $10.53 | $10.85 | $10.32 | $10.69 | $10.69 | 27,574,560 |
| 2021-10-22 | $10.91 | $10.98 | $10.33 | $10.39 | $10.39 | 32,626,730 |
| 2021-10-21 | $11.15 | $11.35 | $10.80 | $10.92 | $10.92 | 29,042,570 |
| 2021-10-20 | $11.20 | $11.45 | $11.10 | $11.21 | $11.21 | 31,934,620 |
| 2021-10-19 | $10.53 | $11.28 | $10.53 | $11.13 | $11.13 | 44,534,930 |
| 2021-10-18 | $10.21 | $10.60 | $10.12 | $10.44 | $10.44 | 29,096,640 |
| 2021-10-15 | $10.53 | $10.68 | $10.21 | $10.32 | $10.32 | 42,493,530 |
| 2021-10-14 | $9.30 | $10.06 | $9.21 | $9.82 | $9.82 | 36,040,010 |
| 2021-10-13 | $9.16 | $9.72 | $8.64 | $9.58 | $9.58 | 57,541,050 |
| 2021-10-12 | $10.00 | $10.17 | $9.20 | $9.20 | $9.20 | 55,986,960 |
| 2021-10-11 | $11.20 | $11.35 | $10.22 | $10.22 | $10.22 | 40,096,920 |
| 2021-10-08 | $11.59 | $11.88 | $11.10 | $11.35 | $11.35 | 29,711,920 |
| 2021-10-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-10-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-30 | $11.35 | $11.53 | $10.94 | $11.35 | $11.35 | 24,387,740 |
| 2021-09-29 | $11.86 | $12.16 | $11.12 | $11.22 | $11.22 | 41,821,180 |
| 2021-09-28 | $11.15 | $12.23 | $11.08 | $12.10 | $12.10 | 50,721,550 |
| 2021-09-27 | $12.30 | $12.54 | $11.03 | $11.13 | $11.13 | 56,126,670 |
| 2021-09-24 | $12.48 | $12.71 | $12.14 | $12.26 | $12.26 | 42,329,290 |
| 2021-09-23 | $12.35 | $12.77 | $11.73 | $12.55 | $12.55 | 64,060,500 |
| 2021-09-22 | $11.26 | $12.11 | $11.10 | $11.99 | $11.99 | 42,229,370 |
| 2021-09-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2021-09-20 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2021-09-17 | $11.00 | $11.38 | $10.88 | $11.27 | $11.27 | 28,089,590 |
| 2021-09-16 | $11.58 | $11.58 | $10.95 | $11.03 | $11.03 | 32,162,440 |
| 2021-09-15 | $11.66 | $11.66 | $11.06 | $11.51 | $11.51 | 30,615,910 |
| 2021-09-14 | $11.35 | $11.77 | $11.06 | $11.39 | $11.39 | 28,813,430 |
| 2021-09-13 | $11.50 | $11.84 | $11.21 | $11.44 | $11.44 | 28,931,200 |
| 2021-09-10 | $11.41 | $11.64 | $11.32 | $11.38 | $11.38 | 25,322,160 |
| 2021-09-09 | $11.65 | $11.85 | $11.17 | $11.45 | $11.45 | 42,035,140 |
| 2021-09-08 | $11.57 | $12.06 | $11.48 | $11.61 | $11.61 | 36,759,990 |
| 2021-09-07 | $10.98 | $11.68 | $10.86 | $11.61 | $11.61 | 39,908,660 |
| 2021-09-06 | $10.96 | $11.35 | $10.65 | $10.98 | $10.98 | 47,308,530 |
| 2021-09-03 | $11.71 | $12.28 | $10.83 | $10.96 | $10.96 | 79,042,660 |
| 2021-09-02 | $11.08 | $12.11 | $10.90 | $11.90 | $11.90 | 74,354,980 |
| 2021-09-01 | $10.54 | $11.44 | $10.18 | $11.23 | $11.23 | 77,868,730 |
| 2021-08-31 | $10.40 | $10.82 | $10.30 | $10.49 | $10.49 | 37,239,360 |
| 2021-08-30 | $10.30 | $10.55 | $10.20 | $10.35 | $10.35 | 40,380,830 |
| 2021-08-27 | $10.54 | $10.62 | $10.03 | $10.24 | $10.24 | 53,635,290 |
| 2021-08-26 | $9.73 | $10.67 | $9.61 | $10.31 | $10.31 | 88,252,940 |
| 2021-08-25 | $9.50 | $9.91 | $9.45 | $9.70 | $9.70 | 43,469,510 |
| 2021-08-24 | $9.19 | $9.66 | $9.00 | $9.51 | $9.51 | 57,485,820 |
| 2021-08-23 | $8.38 | $9.22 | $8.38 | $9.14 | $9.14 | 68,619,680 |
| 2021-08-20 | $8.38 | $8.51 | $8.19 | $8.39 | $8.39 | 20,006,100 |
| 2021-08-19 | $8.39 | $8.58 | $8.15 | $8.48 | $8.48 | 22,424,940 |
| 2021-08-18 | $8.38 | $8.49 | $8.12 | $8.38 | $8.38 | 26,513,730 |
| 2021-08-17 | $8.41 | $8.83 | $8.34 | $8.35 | $8.35 | 34,094,980 |
| 2021-08-16 | $8.65 | $8.90 | $8.43 | $8.55 | $8.55 | 34,030,220 |
| 2021-08-13 | $8.40 | $8.79 | $8.29 | $8.69 | $8.69 | 41,570,120 |
| 2021-08-12 | $8.43 | $8.48 | $8.24 | $8.43 | $8.43 | 24,422,010 |
| 2021-08-11 | $8.27 | $8.48 | $8.24 | $8.42 | $8.42 | 27,888,770 |
| 2021-08-10 | $8.49 | $8.58 | $8.11 | $8.28 | $8.28 | 40,362,230 |
| 2021-08-09 | $9.01 | $9.13 | $8.22 | $8.50 | $8.50 | 51,897,220 |
| 2021-08-06 | $8.72 | $8.97 | $8.60 | $8.86 | $8.86 | 29,519,090 |
| 2021-08-05 | $8.89 | $8.89 | $8.65 | $8.75 | $8.75 | 29,251,930 |
| 2021-08-04 | $8.77 | $9.04 | $8.67 | $8.94 | $8.94 | 36,835,740 |
| 2021-08-03 | $9.48 | $9.49 | $8.63 | $8.67 | $8.67 | 73,138,290 |
| 2021-08-02 | $8.89 | $9.45 | $8.81 | $9.42 | $9.42 | 67,317,760 |
| 2021-07-30 | $8.85 | $8.94 | $8.50 | $8.70 | $8.70 | 38,116,840 |
| 2021-07-29 | $8.75 | $8.94 | $8.50 | $8.89 | $8.89 | 42,579,860 |
| 2021-07-28 | $8.38 | $8.70 | $8.05 | $8.51 | $8.51 | 49,717,740 |
| 2021-07-27 | $8.96 | $9.10 | $8.38 | $8.41 | $8.41 | 54,417,770 |
| 2021-07-26 | $9.10 | $9.13 | $8.61 | $8.97 | $8.97 | 41,909,030 |
| 2021-07-23 | $8.94 | $9.12 | $8.73 | $8.96 | $8.96 | 42,694,410 |
| 2021-07-22 | $9.00 | $9.24 | $8.85 | $8.88 | $8.88 | 54,138,970 |
| 2021-07-21 | $8.76 | $9.27 | $8.73 | $8.96 | $8.96 | 61,080,760 |
| 2021-07-20 | $8.47 | $8.87 | $8.17 | $8.71 | $8.71 | 55,441,990 |
| 2021-07-19 | $8.79 | $9.22 | $8.45 | $8.48 | $8.48 | 78,758,870 |
| 2021-07-16 | $8.02 | $8.85 | $8.00 | $8.81 | $8.81 | 82,623,330 |
| 2021-07-15 | $7.88 | $8.30 | $7.78 | $8.06 | $8.06 | 81,993,980 |
| 2021-07-14 | $7.35 | $8.15 | $7.34 | $7.99 | $7.99 | 96,245,090 |
| 2021-07-13 | $7.08 | $7.56 | $6.95 | $7.42 | $7.42 | 67,568,780 |
| 2021-07-12 | $6.77 | $7.06 | $6.65 | $6.99 | $6.99 | 50,867,800 |
| 2021-07-09 | $6.86 | $6.86 | $6.65 | $6.77 | $6.75 | 51,107,410 |
| 2021-07-08 | $6.85 | $7.01 | $6.61 | $6.90 | $6.88 | 75,533,250 |
| 2021-07-07 | $6.23 | $6.57 | $6.14 | $6.51 | $6.49 | 52,448,600 |
| 2021-07-06 | $6.22 | $6.32 | $6.10 | $6.15 | $6.13 | 33,474,240 |
| 2021-07-05 | $6.18 | $6.54 | $6.15 | $6.22 | $6.20 | 44,884,890 |
| 2021-07-02 | $6.19 | $6.57 | $5.82 | $6.28 | $6.26 | 89,596,130 |
| 2021-07-01 | $7.08 | $7.23 | $6.19 | $6.26 | $6.24 | 130,722,800 |
| 2021-06-30 | $6.38 | $6.88 | $6.36 | $6.88 | $6.86 | 38,974,940 |
| 2021-06-29 | $6.28 | $6.40 | $6.23 | $6.25 | $6.23 | 27,537,900 |
| 2021-06-28 | $6.36 | $6.44 | $6.19 | $6.22 | $6.20 | 30,246,060 |
| 2021-06-25 | $6.32 | $6.45 | $6.25 | $6.38 | $6.36 | 39,607,630 |
| 2021-06-24 | $6.25 | $6.66 | $6.16 | $6.32 | $6.30 | 56,534,550 |
| 2021-06-23 | $6.15 | $6.37 | $6.14 | $6.28 | $6.26 | 36,579,850 |
| 2021-06-22 | $6.22 | $6.42 | $6.07 | $6.15 | $6.13 | 43,791,100 |
| 2021-06-21 | $6.15 | $6.34 | $6.07 | $6.20 | $6.18 | 44,261,700 |
| 2021-06-18 | $5.82 | $6.35 | $5.75 | $6.16 | $6.14 | 55,287,160 |
| 2021-06-17 | $5.72 | $6.00 | $5.69 | $5.86 | $5.84 | 44,953,550 |
| 2021-06-16 | $5.78 | $5.85 | $5.64 | $5.71 | $5.69 | 41,053,540 |
| 2021-06-15 | $5.41 | $5.89 | $5.40 | $5.78 | $5.76 | 80,363,680 |
| 2021-06-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2021-06-11 | $5.44 | $5.55 | $5.40 | $5.43 | $5.41 | 23,984,560 |
| 2021-06-10 | $5.52 | $5.54 | $5.41 | $5.47 | $5.45 | 30,677,420 |
| 2021-06-09 | $5.29 | $5.65 | $5.25 | $5.52 | $5.50 | 52,733,480 |
| 2021-06-08 | $5.24 | $5.45 | $5.23 | $5.32 | $5.30 | 42,454,040 |
| 2021-06-07 | $5.25 | $5.33 | $5.18 | $5.22 | $5.21 | 23,696,500 |
| 2021-06-04 | $5.26 | $5.26 | $5.17 | $5.22 | $5.21 | 18,060,390 |
| 2021-06-03 | $5.28 | $5.34 | $5.20 | $5.22 | $5.21 | 23,688,000 |
| 2021-06-02 | $5.39 | $5.42 | $5.19 | $5.24 | $5.23 | 39,838,200 |
| 2021-06-01 | $5.46 | $5.47 | $5.33 | $5.39 | $5.37 | 29,592,080 |
| 2021-05-31 | $5.41 | $5.53 | $5.28 | $5.50 | $5.48 | 47,236,980 |
| 2021-05-28 | $5.56 | $5.65 | $5.41 | $5.43 | $5.41 | 47,215,560 |
| 2021-05-27 | $5.46 | $5.55 | $5.32 | $5.41 | $5.39 | 41,438,340 |
| 2021-05-26 | $5.36 | $5.63 | $5.27 | $5.45 | $5.43 | 63,130,110 |
| 2021-05-25 | $5.30 | $5.46 | $5.24 | $5.34 | $5.32 | 56,139,160 |
| 2021-05-24 | $5.11 | $5.54 | $5.09 | $5.35 | $5.33 | 89,093,430 |
| 2021-05-21 | $5.09 | $5.23 | $5.08 | $5.11 | $5.10 | 39,625,450 |
| 2021-05-20 | $5.09 | $5.18 | $5.05 | $5.08 | $5.07 | 47,152,080 |
| 2021-05-19 | $5.07 | $5.36 | $4.98 | $5.19 | $5.18 | 90,405,300 |
| 2021-05-18 | $4.82 | $4.90 | $4.75 | $4.87 | $4.86 | 34,082,850 |
| 2021-05-17 | $4.86 | $4.94 | $4.80 | $4.81 | $4.80 | 41,900,810 |
| 2021-05-14 | $4.70 | $4.98 | $4.69 | $4.93 | $4.92 | 85,216,140 |
| 2021-05-13 | $4.64 | $4.97 | $4.64 | $4.89 | $4.88 | 102,684,210 |
| 2021-05-12 | $4.51 | $4.53 | $4.42 | $4.52 | $4.51 | 18,697,330 |
| 2021-05-11 | $4.43 | $4.53 | $4.39 | $4.51 | $4.50 | 21,722,500 |
| 2021-05-10 | $4.62 | $4.65 | $4.37 | $4.44 | $4.43 | 34,717,810 |
| 2021-05-07 | $4.61 | $4.67 | $4.56 | $4.60 | $4.59 | 19,038,450 |
| 2021-05-06 | $4.58 | $4.75 | $4.56 | $4.62 | $4.61 | 26,356,070 |
| 2021-05-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.53 | 0 |
| 2021-05-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.53 | 0 |
| 2021-04-30 | $4.60 | $4.62 | $4.51 | $4.54 | $4.53 | 15,175,350 |
| 2021-04-29 | $4.56 | $4.65 | $4.52 | $4.59 | $4.58 | 18,258,990 |
| 2021-04-28 | $4.59 | $4.67 | $4.52 | $4.56 | $4.55 | 21,928,910 |
| 2021-04-27 | $4.68 | $4.75 | $4.56 | $4.62 | $4.61 | 21,213,970 |
| 2021-04-26 | $4.80 | $4.85 | $4.68 | $4.69 | $4.68 | 30,447,960 |
| 2021-04-23 | $4.91 | $4.96 | $4.80 | $4.86 | $4.85 | 29,391,920 |
| 2021-04-22 | $5.04 | $5.05 | $4.88 | $4.91 | $4.90 | 38,504,400 |
| 2021-04-21 | $4.95 | $5.10 | $4.91 | $5.04 | $5.03 | 39,660,390 |
| 2021-04-20 | $5.00 | $5.15 | $4.96 | $4.98 | $4.97 | 56,611,400 |
| 2021-04-19 | $4.82 | $5.07 | $4.79 | $5.00 | $4.99 | 50,359,970 |
| 2021-04-16 | $4.79 | $4.87 | $4.76 | $4.83 | $4.82 | 29,604,680 |
| 2021-04-15 | $4.77 | $4.86 | $4.68 | $4.80 | $4.79 | 38,349,510 |
| 2021-04-14 | $4.51 | $4.91 | $4.49 | $4.77 | $4.76 | 52,604,500 |
| 2021-04-13 | $4.64 | $4.65 | $4.50 | $4.52 | $4.51 | 30,222,290 |
| 2021-04-12 | $4.64 | $4.75 | $4.56 | $4.69 | $4.68 | 32,253,590 |
| 2021-04-09 | $4.64 | $4.76 | $4.57 | $4.67 | $4.66 | 29,884,030 |
| 2021-04-08 | $4.79 | $4.79 | $4.60 | $4.63 | $4.62 | 43,702,360 |
| 2021-04-07 | $4.79 | $4.86 | $4.70 | $4.83 | $4.82 | 54,573,440 |
| 2021-04-06 | $4.56 | $4.73 | $4.54 | $4.67 | $4.66 | 40,233,380 |
| 2021-04-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.55 | 0 |
| 2021-04-02 | $4.73 | $4.77 | $4.52 | $4.56 | $4.55 | 44,295,580 |
| 2021-04-01 | $4.79 | $4.80 | $4.64 | $4.71 | $4.70 | 43,064,880 |
| 2021-03-31 | $4.80 | $4.95 | $4.76 | $4.84 | $4.83 | 42,074,250 |
| 2021-03-30 | $5.09 | $5.14 | $4.71 | $4.84 | $4.83 | 79,604,980 |
| 2021-03-29 | $5.24 | $5.31 | $5.04 | $5.19 | $5.18 | 77,722,740 |
| 2021-03-26 | $5.02 | $5.35 | $5.02 | $5.17 | $5.16 | 84,696,170 |
| 2021-03-25 | $5.70 | $5.70 | $5.17 | $5.17 | $5.16 | 141,992,050 |
| 2021-03-24 | $5.16 | $5.74 | $5.06 | $5.74 | $5.72 | 191,677,960 |
| 2021-03-23 | $5.35 | $5.43 | $5.17 | $5.22 | $5.21 | 110,728,390 |
| 2021-03-22 | $5.15 | $5.61 | $5.15 | $5.47 | $5.45 | 159,346,670 |
| 2021-03-19 | $5.05 | $5.34 | $5.01 | $5.10 | $5.09 | 97,915,880 |
| 2021-03-18 | $5.37 | $5.51 | $5.23 | $5.23 | $5.22 | 113,838,980 |
| 2021-03-17 | $5.52 | $5.68 | $5.18 | $5.33 | $5.31 | 163,522,570 |
| 2021-03-16 | $5.94 | $5.94 | $5.38 | $5.75 | $5.73 | 249,911,640 |
| 2021-03-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.38 | 5,811,020 |
| 2021-03-12 | $4.50 | $4.91 | $4.44 | $4.91 | $4.90 | 41,400,530 |
| 2021-03-11 | $4.31 | $4.52 | $4.29 | $4.46 | $4.45 | 36,847,850 |
| 2021-03-10 | $4.33 | $4.42 | $4.21 | $4.28 | $4.27 | 37,892,640 |
| 2021-03-09 | $4.68 | $4.73 | $4.25 | $4.31 | $4.30 | 67,054,280 |
| 2021-03-08 | $4.79 | $4.98 | $4.68 | $4.72 | $4.71 | 63,475,430 |
| 2021-03-05 | $4.69 | $4.80 | $4.62 | $4.74 | $4.73 | 40,542,390 |
| 2021-03-04 | $4.71 | $4.95 | $4.63 | $4.80 | $4.79 | 70,626,220 |
| 2021-03-03 | $4.50 | $4.77 | $4.49 | $4.68 | $4.67 | 49,440,250 |
| 2021-03-02 | $4.63 | $4.68 | $4.48 | $4.50 | $4.49 | 36,001,860 |
| 2021-03-01 | $4.43 | $4.76 | $4.41 | $4.64 | $4.63 | 51,638,230 |
| 2021-02-26 | $4.27 | $4.54 | $4.23 | $4.38 | $4.37 | 42,176,090 |
| 2021-02-25 | $4.67 | $4.69 | $4.36 | $4.37 | $4.36 | 53,993,630 |
| 2021-02-24 | $4.54 | $4.71 | $4.54 | $4.62 | $4.61 | 49,078,840 |
| 2021-02-23 | $4.64 | $4.79 | $4.47 | $4.65 | $4.64 | 86,867,970 |
| 2021-02-22 | $4.20 | $4.59 | $4.18 | $4.59 | $4.58 | 94,535,260 |
| 2021-02-19 | $4.16 | $4.18 | $4.06 | $4.17 | $4.16 | 42,662,860 |
| 2021-02-18 | $4.14 | $4.26 | $4.03 | $4.22 | $4.21 | 55,476,240 |
| 2021-02-17 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-16 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-15 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-12 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-11 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-10 | $4.12 | $4.15 | $4.04 | $4.08 | $4.07 | 39,909,560 |
| 2021-02-09 | $3.94 | $4.25 | $3.88 | $4.16 | $4.15 | 65,465,050 |
| 2021-02-08 | $4.01 | $4.10 | $3.90 | $3.96 | $3.95 | 62,731,440 |
| 2021-02-05 | $3.61 | $3.95 | $3.59 | $3.95 | $3.94 | 55,964,940 |
| 2021-02-04 | $3.73 | $3.82 | $3.54 | $3.59 | $3.58 | 30,212,810 |
| 2021-02-03 | $3.86 | $3.98 | $3.71 | $3.77 | $3.76 | 27,404,410 |
| 2021-02-02 | $3.99 | $4.00 | $3.86 | $3.88 | $3.87 | 27,912,620 |
| 2021-02-01 | $4.03 | $4.07 | $3.90 | $4.01 | $4.00 | 37,850,280 |
| 2021-01-29 | $3.89 | $4.11 | $3.81 | $4.00 | $3.99 | 56,785,390 |
| 2021-01-28 | $3.89 | $4.06 | $3.83 | $3.87 | $3.86 | 53,302,660 |
| 2021-01-27 | $3.75 | $3.99 | $3.65 | $3.97 | $3.96 | 68,761,720 |
| 2021-01-26 | $3.67 | $3.75 | $3.61 | $3.75 | $3.74 | 45,236,140 |
| 2021-01-25 | $3.54 | $3.73 | $3.51 | $3.59 | $3.58 | 27,327,200 |
| 2021-01-22 | $3.65 | $3.72 | $3.57 | $3.57 | $3.56 | 32,372,800 |
| 2021-01-21 | $3.60 | $3.90 | $3.60 | $3.72 | $3.71 | 62,915,880 |
| 2021-01-20 | $4.00 | $4.00 | $3.75 | $3.78 | $3.77 | 81,243,240 |
| 2021-01-19 | $3.72 | $3.72 | $3.72 | $3.72 | $3.71 | 13,555,940 |
| 2021-01-18 | $3.42 | $3.48 | $3.37 | $3.38 | $3.37 | 26,366,900 |
| 2021-01-15 | $3.33 | $3.41 | $3.32 | $3.38 | $3.37 | 9,282,460 |
| 2021-01-14 | $3.31 | $3.38 | $3.25 | $3.33 | $3.32 | 11,737,580 |
| 2021-01-13 | $3.45 | $3.45 | $3.30 | $3.32 | $3.31 | 20,260,350 |
| 2021-01-12 | $3.43 | $3.49 | $3.39 | $3.43 | $3.42 | 14,534,940 |
| 2021-01-11 | $3.46 | $3.53 | $3.42 | $3.43 | $3.42 | 15,881,400 |
| 2021-01-08 | $3.50 | $3.54 | $3.37 | $3.46 | $3.45 | 20,673,040 |
| 2021-01-07 | $3.75 | $3.75 | $3.47 | $3.51 | $3.50 | 46,703,670 |
| 2021-01-06 | $3.74 | $3.82 | $3.70 | $3.76 | $3.75 | 22,288,120 |
| 2021-01-05 | $3.80 | $3.81 | $3.72 | $3.74 | $3.73 | 32,732,850 |
| 2021-01-04 | $3.88 | $3.89 | $3.78 | $3.83 | $3.82 | 33,328,560 |
| 2021-01-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.88 | 0 |
| 2020-12-31 | $3.88 | $3.94 | $3.86 | $3.89 | $3.88 | 30,668,130 |
| 2020-12-30 | $3.87 | $3.91 | $3.83 | $3.90 | $3.89 | 22,039,260 |
| 2020-12-29 | $4.05 | $4.06 | $3.88 | $3.91 | $3.90 | 45,525,060 |
| 2020-12-28 | $3.96 | $4.13 | $3.96 | $4.09 | $4.08 | 65,949,700 |
| 2020-12-25 | $3.88 | $4.08 | $3.85 | $3.95 | $3.94 | 78,716,810 |
| 2020-12-24 | $3.76 | $4.00 | $3.75 | $3.92 | $3.91 | 54,517,830 |
| 2020-12-23 | $3.71 | $3.82 | $3.71 | $3.75 | $3.74 | 24,919,540 |
| 2020-12-22 | $3.82 | $3.85 | $3.71 | $3.71 | $3.70 | 21,898,440 |
| 2020-12-21 | $3.79 | $3.88 | $3.78 | $3.86 | $3.85 | 23,840,730 |
| 2020-12-18 | $3.82 | $3.83 | $3.76 | $3.78 | $3.77 | 16,047,200 |
| 2020-12-17 | $3.78 | $3.83 | $3.70 | $3.82 | $3.81 | 23,283,770 |
| 2020-12-16 | $3.79 | $3.84 | $3.76 | $3.78 | $3.77 | 13,852,400 |
| 2020-12-15 | $3.79 | $3.84 | $3.72 | $3.80 | $3.79 | 15,676,140 |
| 2020-12-14 | $3.75 | $3.86 | $3.75 | $3.80 | $3.79 | 14,838,430 |
| 2020-12-11 | $3.85 | $3.88 | $3.72 | $3.76 | $3.75 | 21,361,400 |
| 2020-12-10 | $3.76 | $3.96 | $3.69 | $3.90 | $3.89 | 35,274,120 |
| 2020-12-09 | $3.92 | $3.93 | $3.80 | $3.80 | $3.79 | 24,354,450 |
| 2020-12-08 | $3.99 | $4.04 | $3.92 | $3.93 | $3.92 | 21,860,700 |
| 2020-12-07 | $3.89 | $3.99 | $3.86 | $3.91 | $3.90 | 27,864,360 |
| 2020-12-04 | $3.85 | $3.89 | $3.81 | $3.89 | $3.88 | 18,151,440 |
| 2020-12-03 | $3.82 | $3.89 | $3.81 | $3.85 | $3.84 | 20,749,790 |
| 2020-12-02 | $3.89 | $3.93 | $3.84 | $3.86 | $3.85 | 27,377,200 |
| 2020-12-01 | $3.89 | $3.96 | $3.81 | $3.91 | $3.90 | 27,633,020 |
| 2020-11-30 | $4.05 | $4.05 | $3.90 | $3.90 | $3.89 | 42,201,540 |
| 2020-11-27 | $4.24 | $4.26 | $4.07 | $4.11 | $4.10 | 43,643,700 |
| 2020-11-26 | $4.29 | $4.39 | $4.20 | $4.26 | $4.25 | 52,924,510 |
| 2020-11-25 | $4.22 | $4.28 | $4.16 | $4.25 | $4.24 | 54,193,820 |
| 2020-11-24 | $4.19 | $4.26 | $4.13 | $4.22 | $4.21 | 42,419,440 |
| 2020-11-23 | $4.17 | $4.32 | $4.14 | $4.26 | $4.25 | 59,651,050 |
| 2020-11-20 | $4.20 | $4.23 | $4.11 | $4.20 | $4.19 | 51,129,860 |
| 2020-11-19 | $4.36 | $4.42 | $4.23 | $4.25 | $4.24 | 87,716,280 |
| 2020-11-18 | $4.14 | $4.38 | $4.07 | $4.37 | $4.36 | 97,726,630 |
| 2020-11-17 | $4.21 | $4.36 | $4.10 | $4.27 | $4.26 | 158,811,250 |
| 2020-11-16 | $3.78 | $4.13 | $3.75 | $4.13 | $4.12 | 73,171,800 |
| 2020-11-13 | $3.80 | $3.80 | $3.73 | $3.75 | $3.74 | 17,866,280 |
| 2020-11-12 | $3.79 | $3.82 | $3.73 | $3.82 | $3.81 | 23,691,010 |
| 2020-11-11 | $3.97 | $3.97 | $3.76 | $3.79 | $3.78 | 37,139,720 |
| 2020-11-10 | $4.06 | $4.07 | $3.91 | $3.93 | $3.92 | 31,929,410 |
| 2020-11-09 | $3.93 | $4.09 | $3.92 | $4.06 | $4.05 | 42,774,930 |
| 2020-11-06 | $4.06 | $4.06 | $3.88 | $3.90 | $3.89 | 36,489,130 |
| 2020-11-05 | $4.06 | $4.12 | $4.02 | $4.04 | $4.03 | 34,108,870 |
| 2020-11-04 | $4.02 | $4.03 | $3.90 | $3.99 | $3.98 | 27,015,900 |
| 2020-11-03 | $3.90 | $4.03 | $3.89 | $3.99 | $3.98 | 36,519,640 |
| 2020-11-02 | $3.88 | $3.92 | $3.84 | $3.88 | $3.87 | 26,135,930 |
| 2020-10-30 | $4.03 | $4.05 | $3.84 | $3.86 | $3.85 | 46,379,260 |
| 2020-10-29 | $3.95 | $4.11 | $3.92 | $4.05 | $4.04 | 37,782,020 |
| 2020-10-28 | $4.11 | $4.12 | $4.04 | $4.07 | $4.06 | 29,288,700 |
| 2020-10-27 | $4.12 | $4.14 | $4.07 | $4.09 | $4.08 | 27,130,620 |
| 2020-10-26 | $4.11 | $4.15 | $4.04 | $4.14 | $4.13 | 29,575,660 |
| 2020-10-23 | $4.21 | $4.23 | $4.09 | $4.11 | $4.10 | 49,104,370 |
| 2020-10-22 | $4.20 | $4.32 | $4.08 | $4.22 | $4.21 | 53,226,770 |
| 2020-10-21 | $4.40 | $4.41 | $4.25 | $4.26 | $4.25 | 57,822,260 |
| 2020-10-20 | $4.27 | $4.54 | $4.22 | $4.44 | $4.43 | 81,379,060 |
| 2020-10-19 | $4.39 | $4.42 | $4.20 | $4.22 | $4.21 | 71,711,750 |
| 2020-10-16 | $4.40 | $4.46 | $4.30 | $4.34 | $4.33 | 71,255,250 |
| 2020-10-15 | $4.50 | $4.56 | $4.32 | $4.33 | $4.32 | 101,621,820 |
| 2020-10-14 | $4.67 | $4.78 | $4.55 | $4.55 | $4.54 | 112,995,210 |
| 2020-10-13 | $4.64 | $4.85 | $4.48 | $4.73 | $4.72 | 163,846,090 |
| 2020-10-12 | $4.51 | $4.95 | $4.46 | $4.70 | $4.69 | 182,485,960 |
| 2020-10-09 | $4.55 | $4.64 | $4.43 | $4.50 | $4.49 | 163,340,200 |
| 2020-10-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.29 | 0 |
| 2020-10-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.29 | 0 |
| 2020-10-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.29 | 0 |
| 2020-10-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.29 | 0 |
| 2020-10-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.29 | 0 |
| 2020-10-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.29 | 0 |
| 2020-09-30 | $4.44 | $4.49 | $4.24 | $4.30 | $4.29 | 146,834,710 |
| 2020-09-29 | $4.64 | $4.69 | $4.33 | $4.41 | $4.40 | 176,479,850 |
| 2020-09-28 | $4.94 | $5.09 | $4.70 | $4.74 | $4.73 | 214,685,710 |
| 2020-09-25 | $5.81 | $5.99 | $5.22 | $5.22 | $5.21 | 93,799,800 |
| 2020-09-24 | $6.30 | $6.57 | $5.70 | $5.80 | $5.78 | 268,274,730 |
| 2020-09-23 | $5.90 | $5.97 | $5.90 | $5.97 | $5.95 | 60,481,060 |
| 2020-09-22 | $5.12 | $5.43 | $4.72 | $5.43 | $5.41 | 247,155,710 |
| 2020-09-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.93 | 7,660,470 |
| 2020-09-18 | $4.22 | $4.49 | $4.21 | $4.49 | $4.48 | 56,949,880 |
| 2020-09-17 | $3.89 | $4.08 | $3.79 | $4.08 | $4.07 | 81,265,900 |
| 2020-09-16 | $3.45 | $3.71 | $3.39 | $3.71 | $3.70 | 34,325,420 |
| 2020-09-15 | $3.42 | $3.60 | $3.35 | $3.37 | $3.36 | 43,730,330 |
| 2020-09-14 | $3.28 | $3.35 | $3.24 | $3.30 | $3.29 | 18,982,340 |
| 2020-09-11 | $3.10 | $3.42 | $3.07 | $3.30 | $3.29 | 30,461,340 |
| 2020-09-10 | $3.30 | $3.34 | $3.10 | $3.11 | $3.10 | 17,953,900 |
| 2020-09-09 | $3.30 | $3.41 | $3.27 | $3.31 | $3.30 | 23,053,920 |
| 2020-09-08 | $3.32 | $3.32 | $3.19 | $3.28 | $3.27 | 19,441,880 |
| 2020-09-07 | $3.19 | $3.45 | $3.17 | $3.30 | $3.29 | 35,433,030 |
| 2020-09-04 | $3.11 | $3.24 | $3.08 | $3.17 | $3.16 | 14,910,060 |
| 2020-09-03 | $3.16 | $3.16 | $3.13 | $3.13 | $3.12 | 4,459,050 |
| 2020-09-02 | $3.15 | $3.17 | $3.10 | $3.14 | $3.13 | 8,083,030 |
| 2020-09-01 | $3.17 | $3.18 | $3.13 | $3.15 | $3.14 | 5,121,930 |
| 2020-08-31 | $3.17 | $3.21 | $3.15 | $3.18 | $3.17 | 6,819,560 |
| 2020-08-28 | $3.21 | $3.21 | $3.16 | $3.17 | $3.16 | 6,236,290 |
| 2020-08-27 | $3.13 | $3.24 | $3.12 | $3.22 | $3.21 | 11,458,570 |
| 2020-08-26 | $3.12 | $3.21 | $3.10 | $3.12 | $3.11 | 10,658,940 |
| 2020-08-25 | $3.16 | $3.16 | $3.12 | $3.13 | $3.12 | 3,825,200 |
| 2020-08-24 | $3.15 | $3.17 | $3.14 | $3.16 | $3.15 | 3,903,560 |
| 2020-08-21 | $3.15 | $3.17 | $3.13 | $3.15 | $3.14 | 3,993,800 |
| 2020-08-20 | $3.15 | $3.15 | $3.12 | $3.13 | $3.12 | 3,917,000 |
| 2020-08-19 | $3.16 | $3.18 | $3.15 | $3.15 | $3.14 | 5,535,050 |
| 2020-08-18 | $3.19 | $3.20 | $3.15 | $3.16 | $3.15 | 5,848,310 |
| 2020-08-17 | $3.14 | $3.21 | $3.13 | $3.19 | $3.18 | 8,957,870 |
| 2020-08-14 | $3.15 | $3.16 | $3.08 | $3.13 | $3.12 | 4,603,910 |
| 2020-08-13 | $3.11 | $3.16 | $3.10 | $3.12 | $3.11 | 4,760,660 |
| 2020-08-12 | $3.14 | $3.16 | $3.07 | $3.11 | $3.10 | 6,261,540 |
| 2020-08-11 | $3.20 | $3.22 | $3.13 | $3.15 | $3.14 | 8,034,610 |
| 2020-08-10 | $3.12 | $3.21 | $3.12 | $3.18 | $3.17 | 12,070,820 |
| 2020-08-07 | $3.14 | $3.14 | $3.07 | $3.08 | $3.07 | 4,179,590 |
| 2020-08-06 | $3.15 | $3.15 | $3.09 | $3.14 | $3.13 | 8,049,070 |
| 2020-08-05 | $3.13 | $3.23 | $3.10 | $3.15 | $3.14 | 8,931,610 |
| 2020-08-04 | $3.13 | $3.15 | $3.10 | $3.12 | $3.11 | 5,502,900 |
| 2020-08-03 | $3.11 | $3.15 | $3.08 | $3.14 | $3.13 | 6,994,060 |
| 2020-07-31 | $3.08 | $3.11 | $3.05 | $3.08 | $3.07 | 5,716,800 |
| 2020-07-30 | $3.10 | $3.11 | $3.06 | $3.06 | $3.05 | 3,685,180 |
| 2020-07-29 | $3.05 | $3.11 | $3.03 | $3.10 | $3.09 | 6,405,150 |
| 2020-07-28 | $3.05 | $3.07 | $3.03 | $3.06 | $3.05 | 3,010,020 |
| 2020-07-27 | $3.04 | $3.07 | $3.01 | $3.03 | $3.02 | 4,738,800 |
| 2020-07-24 | $3.12 | $3.18 | $3.03 | $3.04 | $3.03 | 8,345,100 |
| 2020-07-23 | $3.15 | $3.15 | $3.06 | $3.12 | $3.11 | 6,706,940 |
| 2020-07-22 | $3.21 | $3.22 | $3.13 | $3.15 | $3.14 | 9,010,630 |
| 2020-07-21 | $3.25 | $3.26 | $3.18 | $3.20 | $3.19 | 5,814,500 |
| 2020-07-20 | $3.19 | $3.25 | $3.19 | $3.24 | $3.23 | 6,841,580 |
| 2020-07-17 | $3.17 | $3.24 | $3.15 | $3.18 | $3.17 | 8,405,230 |
| 2020-07-16 | $3.38 | $3.38 | $3.18 | $3.19 | $3.18 | 12,810,320 |
| 2020-07-15 | $3.47 | $3.50 | $3.34 | $3.34 | $3.33 | 16,976,490 |
| 2020-07-14 | $3.28 | $3.49 | $3.13 | $3.47 | $3.46 | 31,337,760 |
| 2020-07-13 | $3.21 | $3.30 | $3.18 | $3.27 | $3.26 | 14,328,750 |
| 2020-07-10 | $3.16 | $3.21 | $3.13 | $3.16 | $3.15 | 11,007,000 |
| 2020-07-09 | $3.14 | $3.18 | $3.12 | $3.17 | $3.16 | 12,225,980 |
| 2020-07-08 | $3.12 | $3.18 | $3.08 | $3.13 | $3.12 | 16,464,070 |
| 2020-07-07 | $3.16 | $3.21 | $3.08 | $3.09 | $3.08 | 13,054,080 |
| 2020-07-06 | $2.97 | $3.11 | $2.97 | $3.09 | $3.08 | 13,742,190 |
| 2020-07-03 | $3.03 | $3.04 | $2.96 | $2.98 | $2.97 | 10,192,870 |
| 2020-07-02 | $3.16 | $3.17 | $3.10 | $3.13 | $3.00 | 9,726,700 |
| 2020-07-01 | $3.04 | $3.28 | $3.03 | $3.16 | $3.03 | 20,061,440 |
| 2020-06-30 | $2.96 | $3.03 | $2.94 | $3.03 | $2.90 | 9,951,700 |
| 2020-06-29 | $2.85 | $3.05 | $2.84 | $2.97 | $2.85 | 17,874,000 |
| 2020-06-26 | $2.82 | $2.82 | $2.82 | $2.82 | $2.70 | 0 |
| 2020-06-25 | $2.82 | $2.82 | $2.82 | $2.82 | $2.70 | 0 |
| 2020-06-24 | $2.85 | $2.85 | $2.82 | $2.82 | $2.70 | 3,093,950 |
| 2020-06-23 | $2.88 | $2.88 | $2.83 | $2.84 | $2.72 | 2,950,140 |
| 2020-06-22 | $2.88 | $2.89 | $2.86 | $2.87 | $2.75 | 2,281,390 |
| 2020-06-19 | $2.88 | $2.89 | $2.86 | $2.88 | $2.76 | 3,101,550 |
| 2020-06-18 | $2.86 | $2.88 | $2.85 | $2.88 | $2.76 | 2,859,900 |
| 2020-06-17 | $2.85 | $2.87 | $2.83 | $2.86 | $2.74 | 4,050,530 |
| 2020-06-16 | $2.85 | $2.86 | $2.83 | $2.85 | $2.73 | 2,910,240 |
| 2020-06-15 | $2.85 | $2.89 | $2.84 | $2.85 | $2.73 | 3,148,090 |
| 2020-06-12 | $2.86 | $2.87 | $2.82 | $2.86 | $2.74 | 2,565,510 |
| 2020-06-11 | $2.86 | $2.91 | $2.86 | $2.87 | $2.75 | 2,132,690 |
| 2020-06-10 | $2.88 | $2.89 | $2.86 | $2.88 | $2.76 | 1,897,800 |
| 2020-06-09 | $2.88 | $2.89 | $2.87 | $2.88 | $2.76 | 1,996,230 |
| 2020-06-08 | $2.91 | $2.91 | $2.87 | $2.88 | $2.76 | 2,665,200 |
| 2020-06-05 | $2.92 | $2.92 | $2.88 | $2.89 | $2.77 | 2,440,500 |
| 2020-06-04 | $2.90 | $2.94 | $2.90 | $2.92 | $2.80 | 2,540,770 |
| 2020-06-03 | $2.91 | $2.92 | $2.89 | $2.90 | $2.78 | 3,161,040 |
| 2020-06-02 | $2.91 | $2.92 | $2.88 | $2.91 | $2.79 | 3,709,840 |
| 2020-06-01 | $2.86 | $2.91 | $2.85 | $2.90 | $2.78 | 4,723,080 |
| 2020-05-29 | $2.85 | $2.88 | $2.85 | $2.86 | $2.74 | 1,749,020 |
| 2020-05-28 | $2.89 | $2.89 | $2.85 | $2.87 | $2.75 | 1,599,500 |
| 2020-05-27 | $2.87 | $2.89 | $2.86 | $2.87 | $2.75 | 1,544,600 |
| 2020-05-26 | $2.83 | $2.89 | $2.83 | $2.87 | $2.75 | 1,696,420 |
| 2020-05-25 | $2.85 | $2.87 | $2.82 | $2.83 | $2.71 | 1,879,370 |
| 2020-05-22 | $2.87 | $2.90 | $2.85 | $2.85 | $2.73 | 2,288,200 |
| 2020-05-21 | $2.91 | $2.93 | $2.87 | $2.88 | $2.76 | 3,346,800 |
| 2020-05-20 | $2.94 | $2.96 | $2.91 | $2.91 | $2.79 | 3,690,570 |
| 2020-05-19 | $3.00 | $3.00 | $2.93 | $2.94 | $2.82 | 5,330,520 |
| 2020-05-18 | $2.96 | $2.99 | $2.95 | $2.97 | $2.85 | 2,459,030 |
| 2020-05-15 | $2.96 | $2.97 | $2.94 | $2.96 | $2.84 | 1,867,440 |
| 2020-05-14 | $2.99 | $2.99 | $2.93 | $2.95 | $2.83 | 4,428,300 |
| 2020-05-13 | $3.00 | $3.01 | $2.98 | $2.99 | $2.87 | 2,362,420 |
| 2020-05-12 | $3.01 | $3.02 | $2.97 | $3.01 | $2.89 | 2,627,450 |
| 2020-05-11 | $3.01 | $3.03 | $2.99 | $3.00 | $2.88 | 3,206,700 |
| 2020-05-08 | $3.01 | $3.04 | $3.01 | $3.01 | $2.89 | 4,557,600 |
| 2020-05-07 | $3.03 | $3.06 | $3.01 | $3.02 | $2.89 | 4,144,680 |
| 2020-05-06 | $3.02 | $3.04 | $3.00 | $3.03 | $2.90 | 4,602,480 |
| 2020-05-05 | $3.03 | $3.03 | $3.03 | $3.03 | $2.90 | 0 |
| 2020-05-04 | $3.03 | $3.03 | $3.03 | $3.03 | $2.90 | 0 |
| 2020-05-01 | $3.03 | $3.03 | $3.03 | $3.03 | $2.90 | 0 |
| 2020-04-30 | $2.99 | $3.03 | $2.99 | $3.03 | $2.90 | 6,295,800 |
| 2020-04-29 | $2.98 | $3.07 | $2.97 | $3.02 | $2.89 | 5,970,420 |
| 2020-04-28 | $3.04 | $3.15 | $2.98 | $3.04 | $2.91 | 12,148,250 |
| 2020-04-27 | $2.94 | $3.22 | $2.90 | $3.08 | $2.95 | 16,029,990 |
| 2020-04-24 | $2.96 | $2.98 | $2.92 | $2.93 | $2.81 | 3,239,240 |
| 2020-04-23 | $2.98 | $2.99 | $2.95 | $2.96 | $2.84 | 3,160,760 |
| 2020-04-22 | $2.95 | $2.98 | $2.94 | $2.97 | $2.85 | 2,805,480 |
| 2020-04-21 | $2.98 | $2.99 | $2.96 | $2.98 | $2.86 | 3,536,100 |
| 2020-04-20 | $2.98 | $3.00 | $2.96 | $3.00 | $2.88 | 2,932,290 |
| 2020-04-17 | $2.97 | $3.00 | $2.95 | $2.98 | $2.86 | 4,735,060 |
| 2020-04-16 | $2.95 | $2.98 | $2.93 | $2.96 | $2.84 | 2,087,340 |
| 2020-04-15 | $2.96 | $2.99 | $2.94 | $2.95 | $2.83 | 2,773,190 |
| 2020-04-14 | $2.92 | $2.99 | $2.92 | $2.98 | $2.86 | 4,085,290 |
| 2020-04-13 | $2.94 | $2.96 | $2.92 | $2.94 | $2.82 | 2,707,600 |
| 2020-04-10 | $3.01 | $3.04 | $2.95 | $2.95 | $2.83 | 4,752,420 |
| 2020-04-09 | $3.07 | $3.08 | $3.01 | $3.03 | $2.90 | 7,988,200 |
| 2020-04-08 | $2.96 | $3.01 | $2.96 | $2.98 | $2.86 | 3,977,940 |
| 2020-04-07 | $2.95 | $2.98 | $2.95 | $2.98 | $2.86 | 3,037,940 |
| 2020-04-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.81 | 0 |
| 2020-04-03 | $2.99 | $2.99 | $2.93 | $2.93 | $2.81 | 1,922,690 |
| 2020-04-02 | $2.93 | $2.97 | $2.91 | $2.96 | $2.84 | 2,148,000 |
| 2020-04-01 | $2.96 | $2.98 | $2.93 | $2.94 | $2.82 | 1,935,800 |
| 2020-03-31 | $2.99 | $3.00 | $2.95 | $2.96 | $2.84 | 1,460,600 |
| 2020-03-30 | $3.01 | $3.01 | $2.93 | $2.96 | $2.84 | 2,860,400 |
| 2020-03-27 | $3.02 | $3.06 | $3.01 | $3.02 | $2.89 | 3,134,420 |
| 2020-03-26 | $3.04 | $3.04 | $2.99 | $2.99 | $2.87 | 3,099,100 |
| 2020-03-25 | $3.05 | $3.07 | $3.01 | $3.04 | $2.91 | 4,006,000 |
| 2020-03-24 | $2.98 | $3.01 | $2.96 | $3.00 | $2.88 | 2,966,720 |
| 2020-03-23 | $2.98 | $3.00 | $2.95 | $2.96 | $2.84 | 3,436,840 |
| 2020-03-20 | $3.01 | $3.03 | $2.98 | $3.02 | $2.89 | 2,373,300 |
| 2020-03-19 | $2.98 | $3.01 | $2.92 | $2.98 | $2.86 | 3,743,940 |
| 2020-03-18 | $3.08 | $3.08 | $2.97 | $2.98 | $2.86 | 5,306,330 |
| 2020-03-17 | $3.04 | $3.10 | $2.95 | $3.05 | $2.92 | 6,049,590 |
| 2020-03-16 | $3.14 | $3.19 | $3.03 | $3.04 | $2.91 | 6,354,500 |
| 2020-03-13 | $3.00 | $3.15 | $2.98 | $3.11 | $2.98 | 8,332,000 |
| 2020-03-12 | $3.20 | $3.24 | $3.16 | $3.17 | $3.04 | 6,211,520 |
| 2020-03-11 | $3.26 | $3.32 | $3.23 | $3.24 | $3.11 | 8,373,300 |
| 2020-03-10 | $3.19 | $3.26 | $3.14 | $3.26 | $3.12 | 8,797,270 |
| 2020-03-09 | $3.37 | $3.38 | $3.21 | $3.21 | $3.08 | 12,546,860 |
| 2020-03-06 | $3.28 | $3.38 | $3.25 | $3.35 | $3.21 | 15,136,740 |
| 2020-03-05 | $3.25 | $3.37 | $3.23 | $3.30 | $3.16 | 13,103,300 |
| 2020-03-04 | $3.15 | $3.28 | $3.13 | $3.22 | $3.09 | 6,147,700 |
| 2020-03-03 | $3.19 | $3.23 | $3.15 | $3.16 | $3.03 | 6,751,100 |
| 2020-03-02 | $3.08 | $3.18 | $3.08 | $3.16 | $3.03 | 5,710,300 |
| 2020-02-28 | $3.13 | $3.19 | $3.07 | $3.07 | $2.94 | 9,409,640 |
| 2020-02-27 | $3.27 | $3.31 | $3.20 | $3.22 | $3.09 | 7,413,520 |
| 2020-02-26 | $3.24 | $3.39 | $3.23 | $3.25 | $3.12 | 14,244,680 |
| 2020-02-25 | $3.22 | $3.31 | $3.12 | $3.28 | $3.14 | 21,883,520 |
| 2020-02-24 | $3.10 | $3.41 | $3.05 | $3.28 | $3.14 | 23,214,020 |
| 2020-02-21 | $3.10 | $3.12 | $3.07 | $3.10 | $2.97 | 7,999,400 |
| 2020-02-20 | $3.03 | $3.11 | $3.03 | $3.09 | $2.96 | 8,421,580 |
| 2020-02-19 | $3.03 | $3.04 | $3.00 | $3.03 | $2.90 | 5,125,160 |
| 2020-02-18 | $3.02 | $3.04 | $3.01 | $3.03 | $2.90 | 5,034,880 |
| 2020-02-17 | $2.94 | $3.03 | $2.94 | $3.02 | $2.89 | 6,292,030 |
| 2020-02-14 | $2.97 | $2.99 | $2.94 | $2.94 | $2.82 | 3,038,800 |
| 2020-02-13 | $2.99 | $3.01 | $2.96 | $2.97 | $2.85 | 4,583,840 |
| 2020-02-12 | $2.99 | $3.03 | $2.98 | $3.00 | $2.88 | 3,399,640 |
| 2020-02-11 | $3.01 | $3.03 | $2.98 | $2.98 | $2.86 | 3,745,000 |
| 2020-02-10 | $3.03 | $3.03 | $2.96 | $3.01 | $2.89 | 5,569,940 |
| 2020-02-07 | $2.94 | $3.03 | $2.89 | $3.02 | $2.89 | 6,870,260 |
| 2020-02-06 | $2.86 | $2.92 | $2.82 | $2.91 | $2.79 | 7,236,400 |
| 2020-02-05 | $2.79 | $2.89 | $2.78 | $2.85 | $2.73 | 6,053,700 |
| 2020-02-04 | $2.60 | $2.83 | $2.60 | $2.78 | $2.66 | 9,840,390 |
| 2020-02-03 | $2.85 | $2.88 | $2.85 | $2.85 | $2.73 | 5,679,300 |
| 2020-01-31 | $3.17 | $3.17 | $3.17 | $3.17 | $3.04 | 0 |
| 2020-01-30 | $3.17 | $3.17 | $3.17 | $3.17 | $3.04 | 0 |
| 2020-01-29 | $3.17 | $3.17 | $3.17 | $3.17 | $3.04 | 0 |
| 2020-01-28 | $3.17 | $3.17 | $3.17 | $3.17 | $3.04 | 0 |
| 2020-01-27 | $3.17 | $3.17 | $3.17 | $3.17 | $3.04 | 0 |
| 2020-01-24 | $3.17 | $3.17 | $3.17 | $3.17 | $3.04 | 0 |
| 2020-01-23 | $3.21 | $3.25 | $3.15 | $3.17 | $3.04 | 6,134,140 |
| 2020-01-22 | $3.23 | $3.24 | $3.19 | $3.22 | $3.09 | 3,776,300 |
| 2020-01-21 | $3.27 | $3.27 | $3.21 | $3.23 | $3.10 | 4,025,000 |
| 2020-01-20 | $3.24 | $3.27 | $3.22 | $3.26 | $3.12 | 6,025,360 |
| 2020-01-17 | $3.28 | $3.28 | $3.23 | $3.24 | $3.11 | 4,114,400 |
| 2020-01-16 | $3.31 | $3.33 | $3.25 | $3.26 | $3.12 | 4,918,080 |
| 2020-01-15 | $3.33 | $3.34 | $3.29 | $3.32 | $3.18 | 4,232,100 |
| 2020-01-14 | $3.31 | $3.35 | $3.30 | $3.34 | $3.20 | 7,218,330 |
| 2020-01-13 | $3.30 | $3.31 | $3.26 | $3.31 | $3.17 | 4,356,330 |
| 2020-01-10 | $3.34 | $3.35 | $3.29 | $3.30 | $3.16 | 5,267,650 |
| 2020-01-09 | $3.30 | $3.35 | $3.30 | $3.34 | $3.20 | 6,334,700 |
| 2020-01-08 | $3.36 | $3.37 | $3.27 | $3.29 | $3.15 | 8,148,190 |
| 2020-01-07 | $3.34 | $3.37 | $3.33 | $3.37 | $3.23 | 6,436,900 |
| 2020-01-06 | $3.32 | $3.37 | $3.31 | $3.34 | $3.20 | 7,997,560 |
| 2020-01-03 | $3.36 | $3.37 | $3.33 | $3.34 | $3.20 | 5,074,280 |
| 2020-01-02 | $3.33 | $3.36 | $3.31 | $3.35 | $3.21 | 5,967,690 |
| 2020-01-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.18 | 0 |
| 2019-12-31 | $3.28 | $3.32 | $3.27 | $3.32 | $3.18 | 4,141,770 |
| 2019-12-30 | $3.25 | $3.30 | $3.22 | $3.28 | $3.14 | 4,216,600 |
| 2019-12-27 | $3.26 | $3.31 | $3.25 | $3.27 | $3.13 | 4,715,200 |
| 2019-12-26 | $3.27 | $3.29 | $3.24 | $3.26 | $3.12 | 2,831,000 |
| 2019-12-25 | $3.25 | $3.29 | $3.24 | $3.27 | $3.13 | 4,667,960 |
| 2019-12-24 | $3.22 | $3.26 | $3.21 | $3.26 | $3.12 | 3,211,300 |
| 2019-12-23 | $3.27 | $3.27 | $3.21 | $3.22 | $3.09 | 4,267,200 |
| 2019-12-20 | $3.34 | $3.37 | $3.25 | $3.28 | $3.14 | 9,873,010 |
| 2019-12-19 | $3.34 | $3.36 | $3.33 | $3.34 | $3.20 | 3,372,400 |
| 2019-12-18 | $3.33 | $3.37 | $3.32 | $3.34 | $3.20 | 3,164,390 |
| 2019-12-17 | $3.31 | $3.36 | $3.30 | $3.34 | $3.20 | 4,246,420 |
| 2019-12-16 | $3.29 | $3.32 | $3.26 | $3.31 | $3.17 | 4,197,950 |
| 2019-12-13 | $3.26 | $3.31 | $3.26 | $3.29 | $3.15 | 3,531,600 |
| 2019-12-12 | $3.28 | $3.30 | $3.25 | $3.26 | $3.12 | 3,630,100 |
| 2019-12-11 | $3.23 | $3.32 | $3.19 | $3.30 | $3.16 | 8,185,960 |
| 2019-12-10 | $3.24 | $3.24 | $3.20 | $3.23 | $3.10 | 2,090,760 |
| 2019-12-09 | $3.22 | $3.25 | $3.21 | $3.24 | $3.11 | 2,453,040 |
| 2019-12-06 | $3.21 | $3.22 | $3.19 | $3.21 | $3.08 | 1,857,800 |
| 2019-12-05 | $3.19 | $3.22 | $3.19 | $3.21 | $3.08 | 2,167,000 |
| 2019-12-04 | $3.16 | $3.19 | $3.16 | $3.19 | $3.06 | 2,268,390 |
| 2019-12-03 | $3.15 | $3.17 | $3.14 | $3.16 | $3.03 | 1,910,500 |
| 2019-12-02 | $3.17 | $3.18 | $3.15 | $3.15 | $3.02 | 1,867,000 |
| 2019-11-29 | $3.18 | $3.18 | $3.15 | $3.16 | $3.03 | 1,739,500 |
| 2019-11-28 | $3.18 | $3.19 | $3.16 | $3.16 | $3.03 | 1,645,390 |
| 2019-11-27 | $3.20 | $3.20 | $3.18 | $3.18 | $3.05 | 2,236,100 |
| 2019-11-26 | $3.21 | $3.22 | $3.19 | $3.21 | $3.08 | 1,796,980 |
| 2019-11-25 | $3.17 | $3.23 | $3.16 | $3.21 | $3.08 | 3,605,290 |
| 2019-11-22 | $3.19 | $3.21 | $3.17 | $3.18 | $3.05 | 3,032,790 |
| 2019-11-21 | $3.20 | $3.22 | $3.18 | $3.19 | $3.06 | 2,364,220 |
| 2019-11-20 | $3.21 | $3.22 | $3.19 | $3.19 | $3.06 | 1,400,820 |
| 2019-11-19 | $3.16 | $3.21 | $3.15 | $3.21 | $3.08 | 2,335,870 |
| 2019-11-18 | $3.17 | $3.18 | $3.14 | $3.17 | $3.04 | 2,601,000 |
| 2019-11-15 | $3.21 | $3.23 | $3.15 | $3.16 | $3.03 | 4,475,180 |
| 2019-11-14 | $3.23 | $3.23 | $3.19 | $3.20 | $3.07 | 2,261,490 |
| 2019-11-13 | $3.22 | $3.25 | $3.20 | $3.21 | $3.08 | 2,003,360 |
| 2019-11-12 | $3.19 | $3.23 | $3.18 | $3.21 | $3.08 | 2,037,260 |
| 2019-11-11 | $3.28 | $3.28 | $3.18 | $3.20 | $3.07 | 3,997,600 |
| 2019-11-08 | $3.33 | $3.33 | $3.28 | $3.28 | $3.14 | 3,168,350 |
| 2019-11-07 | $3.30 | $3.33 | $3.28 | $3.30 | $3.16 | 2,066,450 |
| 2019-11-06 | $3.31 | $3.32 | $3.27 | $3.28 | $3.14 | 2,672,400 |
| 2019-11-05 | $3.30 | $3.33 | $3.28 | $3.30 | $3.16 | 2,865,640 |
| 2019-11-04 | $3.32 | $3.33 | $3.29 | $3.30 | $3.16 | 2,900,020 |
| 2019-11-01 | $3.27 | $3.31 | $3.24 | $3.29 | $3.15 | 3,897,010 |
| 2019-10-31 | $3.34 | $3.35 | $3.26 | $3.27 | $3.13 | 4,874,300 |
| 2019-10-30 | $3.42 | $3.42 | $3.33 | $3.33 | $3.19 | 5,673,700 |
| 2019-10-29 | $3.42 | $3.47 | $3.39 | $3.43 | $3.29 | 8,736,660 |
| 2019-10-28 | $3.36 | $3.44 | $3.35 | $3.43 | $3.29 | 5,590,380 |
| 2019-10-25 | $3.41 | $3.42 | $3.33 | $3.38 | $3.24 | 5,605,290 |
| 2019-10-24 | $3.43 | $3.46 | $3.38 | $3.41 | $3.27 | 6,555,970 |
| 2019-10-23 | $3.50 | $3.51 | $3.42 | $3.45 | $3.31 | 8,444,350 |
| 2019-10-22 | $3.48 | $3.53 | $3.45 | $3.50 | $3.35 | 11,968,000 |
| 2019-10-21 | $3.62 | $3.65 | $3.40 | $3.55 | $3.40 | 30,027,310 |
| 2019-10-18 | $3.42 | $3.77 | $3.37 | $3.77 | $3.61 | 23,609,420 |
| 2019-10-17 | $3.30 | $3.43 | $3.30 | $3.43 | $3.29 | 6,031,750 |
| 2019-10-16 | $3.35 | $3.38 | $3.31 | $3.31 | $3.17 | 3,366,500 |
| 2019-10-15 | $3.35 | $3.41 | $3.33 | $3.40 | $3.26 | 4,052,570 |
| 2019-10-14 | $3.32 | $3.37 | $3.31 | $3.35 | $3.21 | 4,004,400 |
| 2019-10-11 | $3.32 | $3.32 | $3.28 | $3.30 | $3.16 | 2,349,620 |
| 2019-10-10 | $3.29 | $3.32 | $3.28 | $3.32 | $3.18 | 2,904,190 |
| 2019-10-09 | $3.26 | $3.29 | $3.24 | $3.28 | $3.14 | 2,274,100 |
| 2019-10-08 | $3.27 | $3.30 | $3.26 | $3.27 | $3.13 | 1,866,700 |
| 2019-10-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.13 | 0 |
| 2019-10-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.13 | 0 |
| 2019-10-03 | $3.27 | $3.27 | $3.27 | $3.27 | $3.13 | 0 |
| 2019-10-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.13 | 0 |
| 2019-10-01 | $3.27 | $3.27 | $3.27 | $3.27 | $3.13 | 0 |
| 2019-09-30 | $3.29 | $3.31 | $3.26 | $3.27 | $3.13 | 2,526,070 |
| 2019-09-27 | $3.28 | $3.31 | $3.26 | $3.27 | $3.13 | 2,407,020 |
| 2019-09-26 | $3.35 | $3.38 | $3.26 | $3.26 | $3.12 | 3,618,910 |
| 2019-09-25 | $3.38 | $3.40 | $3.34 | $3.34 | $3.20 | 3,277,800 |
| 2019-09-24 | $3.45 | $3.45 | $3.39 | $3.40 | $3.26 | 3,403,190 |
| 2019-09-23 | $3.49 | $3.49 | $3.40 | $3.44 | $3.30 | 3,669,540 |
| 2019-09-20 | $3.49 | $3.52 | $3.47 | $3.49 | $3.35 | 2,819,760 |
| 2019-09-19 | $3.44 | $3.49 | $3.42 | $3.49 | $3.35 | 3,072,680 |
| 2019-09-18 | $3.45 | $3.48 | $3.43 | $3.44 | $3.30 | 3,674,860 |
| 2019-09-17 | $3.52 | $3.55 | $3.42 | $3.45 | $3.31 | 5,789,200 |
| 2019-09-16 | $3.53 | $3.57 | $3.51 | $3.53 | $3.38 | 5,558,430 |
| 2019-09-13 | $3.51 | $3.51 | $3.51 | $3.51 | $3.36 | 0 |
| 2019-09-12 | $3.51 | $3.52 | $3.48 | $3.51 | $3.36 | 3,790,830 |
| 2019-09-11 | $3.50 | $3.54 | $3.48 | $3.50 | $3.35 | 4,950,380 |
| 2019-09-10 | $3.56 | $3.56 | $3.47 | $3.50 | $3.35 | 8,607,090 |
| 2019-09-09 | $3.45 | $3.54 | $3.43 | $3.54 | $3.39 | 12,907,370 |
| 2019-09-06 | $3.44 | $3.46 | $3.39 | $3.43 | $3.29 | 4,645,120 |
| 2019-09-05 | $3.43 | $3.48 | $3.42 | $3.43 | $3.29 | 8,813,100 |
| 2019-09-04 | $3.38 | $3.43 | $3.36 | $3.42 | $3.28 | 5,030,570 |
| 2019-09-03 | $3.38 | $3.40 | $3.36 | $3.39 | $3.25 | 4,066,480 |
| 2019-09-02 | $3.35 | $3.40 | $3.31 | $3.38 | $3.24 | 4,435,340 |
| 2019-08-30 | $3.39 | $3.41 | $3.32 | $3.33 | $3.19 | 2,811,600 |
| 2019-08-29 | $3.38 | $3.39 | $3.37 | $3.38 | $3.24 | 3,227,790 |
| 2019-08-28 | $3.39 | $3.39 | $3.35 | $3.37 | $3.23 | 3,257,000 |
| 2019-08-27 | $3.35 | $3.39 | $3.34 | $3.39 | $3.25 | 4,562,010 |
| 2019-08-26 | $3.32 | $3.35 | $3.29 | $3.33 | $3.19 | 3,492,810 |
| 2019-08-23 | $3.38 | $3.40 | $3.36 | $3.37 | $3.23 | 2,536,920 |
| 2019-08-22 | $3.39 | $3.40 | $3.35 | $3.37 | $3.23 | 2,082,010 |
| 2019-08-21 | $3.38 | $3.39 | $3.35 | $3.39 | $3.25 | 3,306,700 |
| 2019-08-20 | $3.43 | $3.45 | $3.37 | $3.38 | $3.24 | 5,438,230 |
| 2019-08-19 | $3.38 | $3.45 | $3.34 | $3.43 | $3.29 | 6,141,720 |
| 2019-08-16 | $3.26 | $3.36 | $3.26 | $3.36 | $3.22 | 4,915,100 |
| 2019-08-15 | $3.27 | $3.28 | $3.22 | $3.28 | $3.14 | 2,983,050 |
| 2019-08-14 | $3.23 | $3.30 | $3.23 | $3.30 | $3.16 | 4,785,650 |
| 2019-08-13 | $3.26 | $3.26 | $3.20 | $3.21 | $3.08 | 4,178,370 |
| 2019-08-12 | $3.29 | $3.31 | $3.23 | $3.27 | $3.13 | 3,731,380 |
| 2019-08-09 | $3.33 | $3.33 | $3.25 | $3.27 | $3.13 | 2,242,970 |
| 2019-08-08 | $3.33 | $3.36 | $3.30 | $3.31 | $3.17 | 3,340,000 |
| 2019-08-07 | $3.35 | $3.35 | $3.29 | $3.31 | $3.17 | 2,312,800 |
| 2019-08-06 | $3.38 | $3.38 | $3.26 | $3.31 | $3.17 | 5,097,100 |
| 2019-08-05 | $3.44 | $3.47 | $3.42 | $3.42 | $3.28 | 2,371,200 |
| 2019-08-02 | $3.51 | $3.51 | $3.42 | $3.45 | $3.31 | 4,933,440 |
| 2019-08-01 | $3.57 | $3.59 | $3.52 | $3.53 | $3.38 | 3,969,500 |
| 2019-07-31 | $3.62 | $3.63 | $3.57 | $3.59 | $3.44 | 2,491,500 |
| 2019-07-30 | $3.59 | $3.62 | $3.58 | $3.60 | $3.45 | 2,481,300 |
| 2019-07-29 | $3.60 | $3.62 | $3.56 | $3.58 | $3.43 | 2,926,000 |
| 2019-07-26 | $3.60 | $3.61 | $3.59 | $3.61 | $3.46 | 1,999,090 |
| 2019-07-25 | $3.62 | $3.62 | $3.58 | $3.61 | $3.46 | 2,622,850 |
| 2019-07-24 | $3.60 | $3.63 | $3.58 | $3.60 | $3.45 | 3,073,190 |
| 2019-07-23 | $3.58 | $3.60 | $3.54 | $3.59 | $3.44 | 2,402,150 |
| 2019-07-22 | $3.66 | $3.68 | $3.54 | $3.55 | $3.40 | 4,603,600 |
| 2019-07-19 | $3.60 | $3.68 | $3.60 | $3.63 | $3.48 | 2,548,460 |
| 2019-07-18 | $3.66 | $3.66 | $3.60 | $3.60 | $3.45 | 2,995,400 |
| 2019-07-17 | $3.64 | $3.68 | $3.63 | $3.66 | $3.51 | 2,971,710 |
| 2019-07-16 | $3.69 | $3.69 | $3.64 | $3.66 | $3.51 | 2,864,500 |
| 2019-07-15 | $3.64 | $3.68 | $3.60 | $3.66 | $3.51 | 3,720,400 |
| 2019-07-12 | $3.66 | $3.72 | $3.62 | $3.66 | $3.51 | 5,854,870 |
| 2019-07-11 | $3.60 | $3.64 | $3.58 | $3.61 | $3.46 | 3,059,910 |
| 2019-07-10 | $3.62 | $3.63 | $3.58 | $3.58 | $3.43 | 2,395,940 |
| 2019-07-09 | $3.61 | $3.64 | $3.58 | $3.62 | $3.47 | 4,155,940 |
| 2019-07-08 | $3.77 | $3.78 | $3.58 | $3.60 | $3.45 | 8,102,930 |
| 2019-07-05 | $3.81 | $3.82 | $3.75 | $3.78 | $3.62 | 4,519,500 |
| 2019-07-04 | $3.80 | $3.86 | $3.77 | $3.82 | $3.66 | 6,753,130 |
| 2019-07-03 | $3.88 | $3.88 | $3.78 | $3.80 | $3.64 | 5,418,400 |
| 2019-07-02 | $3.90 | $3.93 | $3.81 | $3.83 | $3.67 | 9,307,300 |
| 2019-07-01 | $3.76 | $3.84 | $3.75 | $3.82 | $3.66 | 9,376,450 |
| 2019-06-28 | $3.78 | $3.78 | $3.68 | $3.70 | $3.55 | 4,278,640 |
| 2019-06-27 | $3.78 | $3.81 | $3.75 | $3.76 | $3.60 | 4,302,340 |
| 2019-06-26 | $3.77 | $3.78 | $3.74 | $3.76 | $3.60 | 2,551,520 |
| 2019-06-25 | $3.78 | $3.80 | $3.72 | $3.75 | $3.59 | 6,184,090 |
| 2019-06-24 | $3.85 | $3.87 | $3.76 | $3.80 | $3.64 | 6,725,800 |
| 2019-06-21 | $3.79 | $3.87 | $3.76 | $3.82 | $3.66 | 11,563,010 |
| 2019-06-20 | $3.68 | $3.78 | $3.62 | $3.78 | $3.62 | 9,803,560 |
| 2019-06-19 | $3.69 | $3.72 | $3.66 | $3.68 | $3.53 | 6,846,000 |
| 2019-06-18 | $3.61 | $3.64 | $3.60 | $3.61 | $3.46 | 2,374,370 |
| 2019-06-17 | $3.66 | $3.68 | $3.60 | $3.62 | $3.47 | 3,689,800 |
| 2019-06-14 | $3.71 | $3.75 | $3.65 | $3.66 | $3.51 | 3,533,940 |
| 2019-06-13 | $3.66 | $3.72 | $3.65 | $3.71 | $3.56 | 3,129,870 |
| 2019-06-12 | $3.69 | $3.70 | $3.66 | $3.66 | $3.51 | 3,392,140 |
| 2019-06-11 | $3.59 | $3.69 | $3.57 | $3.69 | $3.54 | 4,853,170 |
| 2019-06-10 | $3.56 | $3.60 | $3.52 | $3.56 | $3.41 | 2,499,630 |
| 2019-06-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.39 | 0 |
| 2019-06-06 | $3.59 | $3.64 | $3.53 | $3.54 | $3.39 | 3,995,100 |
| 2019-06-05 | $3.63 | $3.66 | $3.60 | $3.61 | $3.46 | 2,698,770 |
| 2019-06-04 | $3.65 | $3.67 | $3.59 | $3.61 | $3.46 | 4,029,220 |
| 2019-06-03 | $3.72 | $3.77 | $3.63 | $3.65 | $3.50 | 5,481,900 |
| 2019-05-31 | $3.74 | $3.77 | $3.70 | $3.74 | $3.58 | 3,205,990 |
| 2019-05-30 | $3.79 | $3.79 | $3.69 | $3.72 | $3.57 | 3,814,510 |
| 2019-05-29 | $3.76 | $3.81 | $3.75 | $3.80 | $3.64 | 5,540,010 |
| 2019-05-28 | $3.83 | $3.85 | $3.80 | $3.81 | $3.65 | 4,123,020 |
| 2019-05-27 | $3.76 | $3.84 | $3.74 | $3.83 | $3.67 | 4,842,680 |
| 2019-05-24 | $3.70 | $3.83 | $3.70 | $3.77 | $3.61 | 3,194,700 |
| 2019-05-23 | $3.82 | $3.83 | $3.73 | $3.74 | $3.58 | 4,356,830 |
| 2019-05-22 | $3.88 | $3.88 | $3.82 | $3.83 | $3.67 | 3,350,400 |
| 2019-05-21 | $3.84 | $3.90 | $3.81 | $3.88 | $3.72 | 3,818,800 |
| 2019-05-20 | $3.87 | $3.87 | $3.73 | $3.83 | $3.67 | 4,451,000 |
| 2019-05-17 | $3.98 | $4.00 | $3.79 | $3.80 | $3.64 | 7,741,220 |
| 2019-05-16 | $4.07 | $4.13 | $4.05 | $4.08 | $3.79 | 6,096,790 |
| 2019-05-15 | $3.97 | $4.08 | $3.96 | $4.08 | $3.79 | 5,904,890 |
| 2019-05-14 | $3.88 | $3.96 | $3.86 | $3.94 | $3.66 | 3,991,520 |
| 2019-05-13 | $3.92 | $3.97 | $3.89 | $3.94 | $3.66 | 4,573,780 |
| 2019-05-10 | $3.82 | $3.94 | $3.80 | $3.94 | $3.66 | 9,275,440 |
| 2019-05-09 | $3.81 | $3.85 | $3.78 | $3.81 | $3.54 | 4,816,580 |
| 2019-05-08 | $3.85 | $3.88 | $3.75 | $3.84 | $3.57 | 4,905,240 |
| 2019-05-07 | $3.82 | $3.94 | $3.78 | $3.85 | $3.58 | 7,981,290 |
| 2019-05-06 | $4.00 | $4.05 | $3.78 | $3.85 | $3.58 | 13,421,190 |
| 2019-05-03 | $4.16 | $4.16 | $4.16 | $4.16 | $3.87 | 0 |
| 2019-05-02 | $4.16 | $4.16 | $4.16 | $4.16 | $3.87 | 0 |
| 2019-05-01 | $4.16 | $4.16 | $4.16 | $4.16 | $3.87 | 0 |
| 2019-04-30 | $4.13 | $4.19 | $4.12 | $4.16 | $3.87 | 5,646,780 |
| 2019-04-29 | $4.28 | $4.34 | $4.09 | $4.13 | $3.84 | 10,472,750 |
| 2019-04-26 | $4.34 | $4.39 | $4.22 | $4.26 | $3.96 | 12,179,280 |
| 2019-04-25 | $4.63 | $4.63 | $4.30 | $4.34 | $4.03 | 13,502,020 |
| 2019-04-24 | $4.56 | $4.62 | $4.51 | $4.62 | $4.29 | 10,370,370 |
| 2019-04-23 | $4.72 | $4.72 | $4.52 | $4.55 | $4.23 | 14,446,640 |
| 2019-04-22 | $4.87 | $4.88 | $4.71 | $4.72 | $4.39 | 14,694,320 |
| 2019-04-19 | $4.85 | $4.87 | $4.72 | $4.87 | $4.53 | 15,530,220 |
| 2019-04-18 | $4.99 | $5.00 | $4.82 | $4.86 | $4.52 | 26,983,580 |
| 2019-04-17 | $4.71 | $4.97 | $4.70 | $4.91 | $4.56 | 28,773,180 |
| 2019-04-16 | $4.65 | $4.71 | $4.55 | $4.70 | $4.37 | 10,970,750 |
| 2019-04-15 | $4.80 | $4.82 | $4.65 | $4.65 | $4.32 | 13,784,120 |
| 2019-04-12 | $4.69 | $4.77 | $4.65 | $4.73 | $4.40 | 13,138,960 |
| 2019-04-11 | $4.89 | $4.92 | $4.65 | $4.69 | $4.36 | 19,323,370 |
| 2019-04-10 | $4.91 | $4.94 | $4.80 | $4.89 | $4.54 | 20,624,000 |
| 2019-04-09 | $4.79 | $5.05 | $4.79 | $4.92 | $4.57 | 30,540,930 |
| 2019-04-08 | $4.70 | $4.79 | $4.64 | $4.79 | $4.45 | 25,945,910 |
| 2019-04-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.34 | 0 |
| 2019-04-04 | $4.72 | $4.76 | $4.66 | $4.67 | $4.34 | 18,822,980 |
| 2019-04-03 | $4.63 | $4.70 | $4.61 | $4.69 | $4.36 | 13,556,660 |
| 2019-04-02 | $4.74 | $4.78 | $4.64 | $4.66 | $4.33 | 17,464,080 |
| 2019-04-01 | $4.59 | $4.68 | $4.55 | $4.65 | $4.32 | 21,138,760 |
| 2019-03-29 | $4.40 | $4.52 | $4.36 | $4.51 | $4.19 | 12,096,960 |
| 2019-03-28 | $4.45 | $4.50 | $4.37 | $4.40 | $4.09 | 9,358,910 |
| 2019-03-27 | $4.55 | $4.60 | $4.38 | $4.48 | $4.16 | 12,384,170 |
| 2019-03-26 | $4.66 | $4.71 | $4.52 | $4.54 | $4.22 | 13,026,950 |
| 2019-03-25 | $4.51 | $4.68 | $4.49 | $4.65 | $4.32 | 17,669,040 |
| 2019-03-22 | $4.62 | $4.64 | $4.49 | $4.56 | $4.24 | 14,231,610 |
| 2019-03-21 | $4.60 | $4.67 | $4.60 | $4.63 | $4.30 | 14,996,870 |
| 2019-03-20 | $4.66 | $4.70 | $4.50 | $4.62 | $4.29 | 17,818,860 |
| 2019-03-19 | $4.66 | $4.79 | $4.62 | $4.66 | $4.33 | 17,817,580 |
| 2019-03-18 | $4.62 | $4.67 | $4.57 | $4.66 | $4.33 | 16,920,300 |
| 2019-03-15 | $4.53 | $4.71 | $4.53 | $4.62 | $4.29 | 21,822,300 |
| 2019-03-14 | $4.90 | $4.90 | $4.51 | $4.60 | $4.27 | 38,815,800 |
| 2019-03-13 | $5.10 | $5.28 | $4.80 | $4.98 | $4.63 | 85,937,610 |
| 2019-03-12 | $5.05 | $5.05 | $5.00 | $5.05 | $4.69 | 23,231,410 |
| 2019-03-11 | $4.13 | $4.59 | $4.13 | $4.59 | $4.27 | 32,661,570 |
| 2019-03-08 | $4.25 | $4.39 | $4.14 | $4.17 | $3.87 | 23,980,740 |
| 2019-03-07 | $4.32 | $4.36 | $4.24 | $4.30 | $4.00 | 20,873,470 |
| 2019-03-06 | $4.25 | $4.34 | $4.22 | $4.33 | $4.02 | 16,876,400 |
| 2019-03-05 | $4.22 | $4.25 | $4.16 | $4.24 | $3.94 | 15,224,700 |
| 2019-03-04 | $4.09 | $4.28 | $4.08 | $4.22 | $3.92 | 26,124,930 |
| 2019-03-01 | $4.06 | $4.10 | $4.02 | $4.06 | $3.77 | 10,090,450 |
| 2019-02-28 | $4.07 | $4.14 | $3.99 | $4.04 | $3.75 | 13,457,440 |
| 2019-02-27 | $4.04 | $4.20 | $4.03 | $4.06 | $3.77 | 15,601,660 |
| 2019-02-26 | $4.04 | $4.21 | $4.02 | $4.06 | $3.77 | 24,749,780 |
| 2019-02-25 | $3.87 | $4.05 | $3.87 | $4.03 | $3.74 | 18,371,960 |
| 2019-02-22 | $3.81 | $3.86 | $3.79 | $3.86 | $3.59 | 8,274,440 |
| 2019-02-21 | $3.85 | $3.90 | $3.80 | $3.82 | $3.55 | 9,942,350 |
| 2019-02-20 | $3.88 | $3.88 | $3.78 | $3.83 | $3.56 | 8,386,170 |
| 2019-02-19 | $3.94 | $3.95 | $3.85 | $3.88 | $3.61 | 10,324,610 |
| 2019-02-18 | $3.82 | $3.93 | $3.81 | $3.93 | $3.65 | 11,996,750 |
| 2019-02-15 | $3.87 | $3.88 | $3.79 | $3.79 | $3.52 | 7,458,000 |
| 2019-02-14 | $3.86 | $3.89 | $3.83 | $3.88 | $3.61 | 8,209,740 |
| 2019-02-13 | $3.83 | $3.86 | $3.80 | $3.84 | $3.57 | 8,316,010 |
| 2019-02-12 | $3.83 | $3.86 | $3.79 | $3.83 | $3.56 | 7,676,350 |
| 2019-02-11 | $3.78 | $3.83 | $3.76 | $3.81 | $3.54 | 7,019,790 |
| 2019-02-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.48 | 0 |
| 2019-02-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.48 | 0 |
| 2019-02-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.48 | 0 |
| 2019-02-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.48 | 0 |
| 2019-02-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.48 | 0 |
| 2019-02-01 | $3.64 | $3.79 | $3.63 | $3.75 | $3.48 | 7,143,820 |
| 2019-01-31 | $3.68 | $3.73 | $3.60 | $3.61 | $3.35 | 6,129,310 |
| 2019-01-30 | $3.70 | $3.77 | $3.67 | $3.71 | $3.45 | 4,761,270 |
| 2019-01-29 | $3.73 | $3.79 | $3.62 | $3.70 | $3.44 | 6,020,010 |
| 2019-01-28 | $3.76 | $3.84 | $3.72 | $3.73 | $3.47 | 6,589,650 |
| 2019-01-25 | $3.77 | $3.83 | $3.74 | $3.77 | $3.50 | 7,222,000 |
| 2019-01-24 | $3.74 | $3.80 | $3.72 | $3.73 | $3.47 | 8,274,340 |
| 2019-01-23 | $3.71 | $3.80 | $3.71 | $3.74 | $3.48 | 5,266,190 |
| 2019-01-22 | $3.68 | $3.76 | $3.66 | $3.70 | $3.44 | 7,405,490 |
| 2019-01-21 | $3.78 | $3.79 | $3.68 | $3.69 | $3.43 | 6,694,600 |
| 2019-01-18 | $3.72 | $3.80 | $3.71 | $3.74 | $3.48 | 6,264,310 |
| 2019-01-17 | $3.75 | $3.78 | $3.69 | $3.70 | $3.44 | 5,652,910 |
| 2019-01-16 | $3.78 | $3.82 | $3.72 | $3.74 | $3.48 | 8,008,560 |
| 2019-01-15 | $3.64 | $3.83 | $3.61 | $3.78 | $3.51 | 13,584,960 |
| 2019-01-14 | $3.60 | $3.63 | $3.55 | $3.61 | $3.35 | 4,575,330 |
| 2019-01-11 | $3.52 | $3.61 | $3.52 | $3.59 | $3.34 | 5,372,770 |
| 2019-01-10 | $3.52 | $3.56 | $3.49 | $3.52 | $3.27 | 4,326,740 |
| 2019-01-09 | $3.55 | $3.58 | $3.51 | $3.51 | $3.26 | 6,383,180 |
| 2019-01-08 | $3.53 | $3.57 | $3.48 | $3.52 | $3.27 | 4,723,510 |
| 2019-01-07 | $3.47 | $3.57 | $3.43 | $3.53 | $3.28 | 6,566,520 |
| 2019-01-04 | $3.35 | $3.48 | $3.30 | $3.44 | $3.20 | 6,436,410 |
| 2019-01-03 | $3.35 | $3.39 | $3.34 | $3.35 | $3.11 | 5,091,740 |
| 2019-01-02 | $3.36 | $3.39 | $3.29 | $3.36 | $3.12 | 4,010,920 |
| 2019-01-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.09 | 0 |
| 2018-12-31 | $3.33 | $3.33 | $3.33 | $3.33 | $3.09 | 0 |
| 2018-12-28 | $3.29 | $3.36 | $3.25 | $3.33 | $3.09 | 4,813,620 |
| 2018-12-27 | $3.39 | $3.43 | $3.27 | $3.27 | $3.04 | 5,762,570 |
| 2018-12-26 | $3.36 | $3.38 | $3.34 | $3.36 | $3.12 | 3,856,510 |
| 2018-12-25 | $3.36 | $3.37 | $3.28 | $3.35 | $3.11 | 5,906,880 |
| 2018-12-24 | $3.26 | $3.39 | $3.25 | $3.38 | $3.14 | 6,242,150 |
| 2018-12-21 | $3.32 | $3.34 | $3.24 | $3.26 | $3.03 | 4,894,230 |
| 2018-12-20 | $3.33 | $3.35 | $3.28 | $3.34 | $3.10 | 5,516,290 |
| 2018-12-19 | $3.36 | $3.37 | $3.31 | $3.32 | $3.08 | 3,656,490 |
| 2018-12-18 | $3.34 | $3.39 | $3.30 | $3.34 | $3.10 | 8,032,410 |
| 2018-12-17 | $3.46 | $3.46 | $3.37 | $3.41 | $3.17 | 10,229,870 |
| 2018-12-14 | $3.53 | $3.64 | $3.46 | $3.46 | $3.22 | 10,030,420 |
| 2018-12-13 | $3.46 | $3.55 | $3.45 | $3.51 | $3.26 | 7,679,360 |
| 2018-12-12 | $3.48 | $3.52 | $3.42 | $3.46 | $3.22 | 7,963,800 |
| 2018-12-11 | $3.53 | $3.56 | $3.44 | $3.46 | $3.22 | 8,056,570 |
| 2018-12-10 | $3.55 | $3.60 | $3.52 | $3.54 | $3.29 | 4,686,400 |
| 2018-12-07 | $3.64 | $3.65 | $3.55 | $3.60 | $3.35 | 4,610,780 |
| 2018-12-06 | $3.62 | $3.70 | $3.58 | $3.63 | $3.37 | 5,140,850 |
| 2018-12-05 | $3.62 | $3.69 | $3.60 | $3.63 | $3.37 | 5,866,900 |
| 2018-12-04 | $3.71 | $3.71 | $3.63 | $3.68 | $3.42 | 7,024,370 |
| 2018-12-03 | $3.73 | $3.79 | $3.69 | $3.71 | $3.45 | 9,122,700 |
| 2018-11-30 | $3.65 | $3.70 | $3.56 | $3.65 | $3.39 | 5,568,220 |
| 2018-11-29 | $3.80 | $3.80 | $3.67 | $3.67 | $3.41 | 6,101,070 |
| 2018-11-28 | $3.81 | $3.85 | $3.71 | $3.77 | $3.50 | 8,540,690 |
| 2018-11-27 | $3.56 | $3.82 | $3.56 | $3.80 | $3.53 | 10,560,120 |
| 2018-11-26 | $3.62 | $3.64 | $3.54 | $3.55 | $3.30 | 4,662,840 |
| 2018-11-23 | $3.74 | $3.79 | $3.57 | $3.60 | $3.35 | 11,349,600 |
| 2018-11-22 | $3.82 | $3.82 | $3.73 | $3.79 | $3.52 | 6,003,300 |
| 2018-11-21 | $3.84 | $3.85 | $3.72 | $3.80 | $3.53 | 8,727,230 |
| 2018-11-20 | $3.86 | $4.05 | $3.81 | $3.85 | $3.58 | 11,686,180 |
| 2018-11-19 | $3.89 | $3.92 | $3.84 | $3.86 | $3.59 | 8,577,330 |
| 2018-11-16 | $3.91 | $3.91 | $3.85 | $3.87 | $3.60 | 7,408,450 |
| 2018-11-15 | $3.88 | $3.94 | $3.80 | $3.88 | $3.61 | 8,660,680 |
| 2018-11-14 | $3.91 | $3.94 | $3.84 | $3.87 | $3.60 | 8,717,110 |
| 2018-11-13 | $3.80 | $3.96 | $3.78 | $3.91 | $3.63 | 14,837,890 |
| 2018-11-12 | $3.79 | $3.88 | $3.74 | $3.84 | $3.57 | 13,216,090 |
| 2018-11-09 | $3.55 | $3.80 | $3.52 | $3.79 | $3.52 | 12,706,120 |
| 2018-11-08 | $3.61 | $3.65 | $3.57 | $3.58 | $3.33 | 5,082,020 |
| 2018-11-07 | $3.62 | $3.73 | $3.60 | $3.60 | $3.35 | 8,241,580 |
| 2018-11-06 | $3.60 | $3.64 | $3.55 | $3.63 | $3.37 | 5,591,150 |
| 2018-11-05 | $3.60 | $3.64 | $3.56 | $3.60 | $3.35 | 6,868,560 |
| 2018-11-02 | $3.62 | $3.68 | $3.58 | $3.62 | $3.36 | 12,098,250 |
| 2018-11-01 | $3.56 | $3.61 | $3.53 | $3.59 | $3.34 | 9,786,900 |
| 2018-10-31 | $3.54 | $3.62 | $3.51 | $3.57 | $3.32 | 9,575,160 |
| 2018-10-30 | $3.49 | $3.53 | $3.40 | $3.52 | $3.27 | 7,150,560 |
| 2018-10-29 | $3.46 | $3.55 | $3.46 | $3.50 | $3.25 | 5,532,090 |
| 2018-10-26 | $3.49 | $3.60 | $3.44 | $3.46 | $3.22 | 7,035,400 |
| 2018-10-25 | $3.37 | $3.54 | $3.33 | $3.47 | $3.22 | 9,959,700 |
| 2018-10-24 | $3.52 | $3.56 | $3.44 | $3.48 | $3.23 | 11,176,010 |
| 2018-10-23 | $3.40 | $3.65 | $3.37 | $3.54 | $3.29 | 19,021,530 |
| 2018-10-22 | $3.46 | $3.54 | $3.33 | $3.45 | $3.21 | 19,331,550 |
| 2018-10-19 | $3.07 | $3.34 | $3.05 | $3.34 | $3.10 | 13,634,310 |
| 2018-10-18 | $3.21 | $3.22 | $3.00 | $3.04 | $2.82 | 4,782,930 |
| 2018-10-17 | $3.21 | $3.24 | $3.16 | $3.22 | $2.99 | 2,473,800 |
| 2018-10-16 | $3.23 | $3.26 | $3.19 | $3.19 | $2.96 | 3,090,200 |
| 2018-10-15 | $3.24 | $3.27 | $3.21 | $3.23 | $3.00 | 4,574,770 |
| 2018-10-12 | $3.07 | $3.23 | $3.07 | $3.22 | $2.99 | 5,081,850 |
| 2018-10-11 | $3.36 | $3.36 | $3.11 | $3.12 | $2.90 | 5,531,100 |
| 2018-10-10 | $3.37 | $3.42 | $3.35 | $3.39 | $3.15 | 3,445,390 |
| 2018-10-09 | $3.39 | $3.42 | $3.31 | $3.34 | $3.10 | 5,245,340 |
| 2018-10-08 | $3.36 | $3.50 | $3.36 | $3.38 | $3.14 | 7,829,530 |
| 2018-10-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.13 | 0 |
| 2018-10-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.13 | 0 |
| 2018-10-03 | $3.37 | $3.37 | $3.37 | $3.37 | $3.13 | 0 |
| 2018-10-02 | $3.37 | $3.37 | $3.37 | $3.37 | $3.13 | 0 |
| 2018-10-01 | $3.37 | $3.37 | $3.37 | $3.37 | $3.13 | 0 |
| 2018-09-28 | $3.36 | $3.40 | $3.36 | $3.37 | $3.13 | 3,612,560 |
| 2018-09-27 | $3.37 | $3.40 | $3.35 | $3.36 | $3.12 | 2,809,640 |
| 2018-09-26 | $3.37 | $3.40 | $3.34 | $3.37 | $3.13 | 3,242,170 |
| 2018-09-25 | $3.36 | $3.39 | $3.34 | $3.37 | $3.13 | 3,478,500 |
| 2018-09-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.12 | 0 |
| 2018-09-21 | $3.34 | $3.39 | $3.33 | $3.36 | $3.12 | 4,237,510 |
| 2018-09-20 | $3.37 | $3.39 | $3.33 | $3.34 | $3.10 | 2,758,400 |
| 2018-09-19 | $3.32 | $3.35 | $3.30 | $3.34 | $3.10 | 3,033,080 |
| 2018-09-18 | $3.29 | $3.32 | $3.24 | $3.32 | $3.08 | 2,768,630 |
| 2018-09-17 | $3.31 | $3.31 | $3.22 | $3.30 | $3.07 | 2,740,190 |
| 2018-09-14 | $3.30 | $3.33 | $3.27 | $3.29 | $3.06 | 2,972,530 |
| 2018-09-13 | $3.23 | $3.30 | $3.23 | $3.28 | $3.05 | 3,056,860 |
| 2018-09-12 | $3.25 | $3.27 | $3.21 | $3.22 | $2.99 | 1,969,100 |
| 2018-09-11 | $3.24 | $3.25 | $3.20 | $3.23 | $3.00 | 1,480,830 |
| 2018-09-10 | $3.27 | $3.27 | $3.22 | $3.24 | $3.01 | 2,947,680 |
| 2018-09-07 | $3.25 | $3.31 | $3.23 | $3.27 | $3.04 | 2,516,980 |
| 2018-09-06 | $3.22 | $3.27 | $3.22 | $3.24 | $3.01 | 3,032,850 |
| 2018-09-05 | $3.31 | $3.31 | $3.22 | $3.22 | $2.99 | 4,939,220 |
| 2018-09-04 | $3.37 | $3.40 | $3.29 | $3.32 | $3.08 | 7,731,890 |
| 2018-09-03 | $3.31 | $3.38 | $3.24 | $3.37 | $3.13 | 5,413,330 |
| 2018-08-31 | $3.30 | $3.32 | $3.26 | $3.28 | $3.05 | 3,845,700 |
| 2018-08-30 | $3.49 | $3.49 | $3.26 | $3.27 | $3.04 | 10,696,130 |
| 2018-08-29 | $3.32 | $3.45 | $3.29 | $3.45 | $3.21 | 8,543,210 |
| 2018-08-28 | $3.31 | $3.40 | $3.29 | $3.33 | $3.09 | 5,735,100 |
| 2018-08-27 | $3.25 | $3.32 | $3.25 | $3.30 | $3.07 | 3,360,610 |
| 2018-08-24 | $3.29 | $3.33 | $3.25 | $3.30 | $3.07 | 3,671,630 |
| 2018-08-23 | $3.29 | $3.34 | $3.27 | $3.29 | $3.06 | 4,917,280 |
| 2018-08-22 | $3.23 | $3.29 | $3.23 | $3.28 | $3.05 | 4,319,200 |
| 2018-08-21 | $3.21 | $3.27 | $3.20 | $3.25 | $3.02 | 4,148,100 |
| 2018-08-20 | $3.14 | $3.20 | $3.12 | $3.20 | $2.97 | 3,003,250 |
| 2018-08-17 | $3.15 | $3.18 | $3.09 | $3.13 | $2.91 | 2,104,300 |
| 2018-08-16 | $3.18 | $3.19 | $3.14 | $3.15 | $2.93 | 2,865,800 |
| 2018-08-15 | $3.25 | $3.26 | $3.17 | $3.19 | $2.96 | 3,125,390 |
| 2018-08-14 | $3.23 | $3.26 | $3.22 | $3.25 | $3.02 | 2,719,730 |
| 2018-08-13 | $3.22 | $3.25 | $3.18 | $3.24 | $3.01 | 2,870,170 |
| 2018-08-10 | $3.21 | $3.25 | $3.19 | $3.24 | $3.01 | 3,404,190 |
| 2018-08-09 | $3.15 | $3.23 | $3.15 | $3.21 | $2.98 | 3,578,710 |
| 2018-08-08 | $3.21 | $3.21 | $3.15 | $3.16 | $2.94 | 2,788,500 |
| 2018-08-07 | $3.08 | $3.23 | $3.05 | $3.21 | $2.98 | 5,524,140 |
| 2018-08-06 | $3.08 | $3.12 | $3.02 | $3.08 | $2.86 | 2,516,200 |
| 2018-08-03 | $3.08 | $3.13 | $3.07 | $3.09 | $2.87 | 2,726,380 |
| 2018-08-02 | $3.18 | $3.19 | $3.02 | $3.08 | $2.86 | 4,094,680 |
| 2018-08-01 | $3.25 | $3.26 | $3.17 | $3.18 | $2.95 | 3,377,290 |
| 2018-07-31 | $3.20 | $3.24 | $3.17 | $3.24 | $3.01 | 2,758,600 |
| 2018-07-30 | $3.22 | $3.26 | $3.17 | $3.17 | $2.95 | 3,879,400 |
| 2018-07-27 | $3.28 | $3.30 | $3.22 | $3.23 | $3.00 | 3,661,900 |
| 2018-07-26 | $3.23 | $3.29 | $3.22 | $3.28 | $3.05 | 6,884,300 |
| 2018-07-25 | $3.26 | $3.29 | $3.23 | $3.24 | $3.01 | 3,862,840 |
| 2018-07-24 | $3.22 | $3.27 | $3.21 | $3.26 | $3.03 | 5,614,060 |
| 2018-07-23 | $3.17 | $3.23 | $3.14 | $3.23 | $3.00 | 4,081,340 |
| 2018-07-20 | $3.16 | $3.19 | $3.12 | $3.18 | $2.95 | 3,645,880 |
| 2018-07-19 | $3.18 | $3.23 | $3.13 | $3.14 | $2.92 | 5,532,230 |
| 2018-07-18 | $3.24 | $3.27 | $3.20 | $3.21 | $2.98 | 4,249,790 |
| 2018-07-17 | $3.24 | $3.25 | $3.18 | $3.25 | $3.02 | 5,710,510 |
| 2018-07-16 | $3.28 | $3.30 | $3.24 | $3.25 | $3.02 | 5,500,900 |
| 2018-07-13 | $3.32 | $3.33 | $3.26 | $3.28 | $3.05 | 9,842,560 |
| 2018-07-12 | $3.32 | $3.40 | $3.25 | $3.37 | $3.13 | 23,968,500 |
| 2018-07-11 | $3.31 | $3.31 | $3.24 | $3.31 | $3.08 | 17,256,610 |
| 2018-07-10 | $3.03 | $3.04 | $2.99 | $3.01 | $2.80 | 2,057,340 |
| 2018-07-09 | $2.99 | $3.04 | $2.97 | $3.03 | $2.82 | 2,211,780 |
| 2018-07-06 | $2.98 | $3.01 | $2.94 | $2.98 | $2.77 | 2,015,380 |
| 2018-07-05 | $3.04 | $3.06 | $2.97 | $2.97 | $2.76 | 2,562,520 |
| 2018-07-04 | $3.07 | $3.08 | $3.03 | $3.05 | $2.83 | 2,150,450 |
| 2018-07-03 | $3.04 | $3.09 | $3.03 | $3.07 | $2.85 | 2,632,500 |
| 2018-07-02 | $3.07 | $3.08 | $3.02 | $3.03 | $2.82 | 2,119,740 |
| 2018-06-29 | $3.02 | $3.07 | $3.02 | $3.06 | $2.84 | 2,333,280 |
| 2018-06-28 | $3.06 | $3.06 | $3.01 | $3.02 | $2.81 | 2,384,590 |
| 2018-06-27 | $3.01 | $3.08 | $3.00 | $3.02 | $2.81 | 3,687,280 |
| 2018-06-26 | $2.99 | $3.03 | $2.96 | $3.01 | $2.80 | 2,626,300 |
| 2018-06-25 | $3.05 | $3.05 | $2.97 | $2.98 | $2.77 | 3,468,160 |
| 2018-06-22 | $2.98 | $3.03 | $2.96 | $3.02 | $2.81 | 3,971,040 |
| 2018-06-21 | $3.10 | $3.16 | $2.99 | $3.01 | $2.75 | 4,044,790 |
| 2018-06-20 | $3.12 | $3.13 | $3.02 | $3.10 | $2.83 | 3,639,800 |
| 2018-06-19 | $3.35 | $3.38 | $3.05 | $3.08 | $2.82 | 7,500,720 |
| 2018-06-18 | $3.39 | $3.39 | $3.39 | $3.39 | $3.10 | 0 |
| 2018-06-15 | $3.44 | $3.49 | $3.33 | $3.39 | $3.10 | 2,875,280 |
| 2018-06-14 | $3.51 | $3.53 | $3.46 | $3.47 | $3.17 | 2,334,000 |
| 2018-06-13 | $3.59 | $3.59 | $3.48 | $3.51 | $3.21 | 4,272,680 |
| 2018-06-12 | $3.57 | $3.61 | $3.55 | $3.59 | $3.28 | 2,301,500 |
| 2018-06-11 | $3.61 | $3.62 | $3.51 | $3.58 | $3.27 | 3,232,680 |
| 2018-06-08 | $3.70 | $3.70 | $3.56 | $3.62 | $3.31 | 5,274,820 |
| 2018-06-07 | $3.77 | $3.79 | $3.67 | $3.70 | $3.38 | 5,414,310 |
| 2018-06-06 | $3.68 | $3.84 | $3.66 | $3.79 | $3.46 | 5,973,230 |
| 2018-06-05 | $3.65 | $3.68 | $3.63 | $3.68 | $3.36 | 2,156,530 |
| 2018-06-04 | $3.65 | $3.68 | $3.60 | $3.63 | $3.32 | 2,590,050 |
| 2018-06-01 | $3.69 | $3.69 | $3.60 | $3.62 | $3.31 | 4,716,100 |
| 2018-05-31 | $3.69 | $3.72 | $3.66 | $3.70 | $3.38 | 3,812,180 |
| 2018-05-30 | $3.75 | $3.77 | $3.65 | $3.67 | $3.35 | 4,594,770 |
| 2018-05-29 | $3.84 | $3.85 | $3.73 | $3.75 | $3.43 | 5,117,500 |
| 2018-05-28 | $3.96 | $3.98 | $3.85 | $3.86 | $3.53 | 8,887,390 |
| 2018-05-25 | $3.84 | $4.10 | $3.83 | $4.01 | $3.67 | 9,715,790 |
| 2018-05-24 | $3.90 | $3.90 | $3.83 | $3.84 | $3.51 | 2,689,400 |
| 2018-05-23 | $3.90 | $3.93 | $3.86 | $3.88 | $3.55 | 2,979,560 |
| 2018-05-22 | $3.92 | $3.93 | $3.88 | $3.92 | $3.58 | 3,860,120 |
| 2018-05-21 | $3.90 | $3.98 | $3.88 | $3.92 | $3.58 | 6,849,160 |
| 2018-05-18 | $3.78 | $3.87 | $3.78 | $3.86 | $3.53 | 4,058,360 |
| 2018-05-17 | $3.80 | $3.80 | $3.77 | $3.79 | $3.46 | 2,875,610 |
| 2018-05-16 | $3.84 | $3.84 | $3.76 | $3.79 | $3.46 | 3,631,680 |
| 2018-05-15 | $3.84 | $3.86 | $3.77 | $3.83 | $3.50 | 2,502,350 |
| 2018-05-14 | $3.89 | $3.93 | $3.83 | $3.84 | $3.51 | 3,239,890 |
| 2018-05-11 | $3.94 | $3.95 | $3.84 | $3.85 | $3.52 | 3,671,630 |
| 2018-05-10 | $3.92 | $3.96 | $3.91 | $3.93 | $3.59 | 2,346,990 |
| 2018-05-09 | $3.95 | $3.95 | $3.90 | $3.92 | $3.58 | 2,747,280 |
| 2018-05-08 | $3.96 | $3.96 | $3.92 | $3.95 | $3.61 | 2,330,810 |
| 2018-05-07 | $3.95 | $4.01 | $3.93 | $3.94 | $3.60 | 3,793,050 |
| 2018-05-04 | $3.92 | $4.03 | $3.92 | $3.94 | $3.60 | 7,015,250 |
| 2018-05-03 | $3.73 | $3.98 | $3.73 | $3.93 | $3.59 | 9,194,860 |
| 2018-05-02 | $3.80 | $3.83 | $3.76 | $3.79 | $3.46 | 3,690,780 |
| 2018-05-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.50 | 0 |
| 2018-04-30 | $3.83 | $3.83 | $3.83 | $3.83 | $3.50 | 0 |
| 2018-04-27 | $3.72 | $3.84 | $3.70 | $3.83 | $3.50 | 4,228,370 |
| 2018-04-26 | $3.72 | $3.74 | $3.67 | $3.72 | $3.40 | 3,533,480 |
| 2018-04-25 | $3.74 | $3.76 | $3.69 | $3.72 | $3.40 | 3,317,240 |
| 2018-04-24 | $3.70 | $3.75 | $3.67 | $3.75 | $3.43 | 2,911,620 |
| 2018-04-23 | $3.66 | $3.74 | $3.64 | $3.68 | $3.36 | 2,358,000 |
| 2018-04-20 | $3.76 | $3.77 | $3.67 | $3.68 | $3.36 | 3,160,500 |
| 2018-04-19 | $3.75 | $3.78 | $3.72 | $3.74 | $3.42 | 2,623,200 |
| 2018-04-18 | $3.76 | $3.79 | $3.69 | $3.74 | $3.42 | 3,754,120 |
| 2018-04-17 | $3.80 | $3.83 | $3.73 | $3.74 | $3.42 | 2,745,000 |
| 2018-04-16 | $3.87 | $3.87 | $3.78 | $3.80 | $3.47 | 2,932,450 |
| 2018-04-13 | $3.90 | $3.92 | $3.84 | $3.86 | $3.53 | 2,877,270 |
| 2018-04-12 | $3.89 | $3.91 | $3.88 | $3.90 | $3.56 | 1,876,500 |
| 2018-04-11 | $3.88 | $3.91 | $3.86 | $3.88 | $3.55 | 2,527,300 |
| 2018-04-10 | $3.84 | $3.89 | $3.82 | $3.88 | $3.55 | 3,142,670 |
| 2018-04-09 | $3.89 | $3.90 | $3.82 | $3.84 | $3.51 | 4,332,250 |
| 2018-04-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.58 | 0 |
| 2018-04-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.58 | 0 |
| 2018-04-04 | $3.93 | $3.96 | $3.88 | $3.92 | $3.58 | 3,062,600 |
| 2018-04-03 | $3.95 | $3.97 | $3.90 | $3.92 | $3.58 | 3,570,640 |
| 2018-04-02 | $4.00 | $4.02 | $3.97 | $4.00 | $3.66 | 3,436,390 |
| 2018-03-30 | $4.01 | $4.03 | $3.94 | $3.97 | $3.63 | 3,159,300 |
| 2018-03-29 | $4.00 | $4.00 | $3.95 | $3.99 | $3.65 | 3,223,200 |
| 2018-03-28 | $3.95 | $3.99 | $3.91 | $3.98 | $3.64 | 3,625,090 |
| 2018-03-27 | $3.88 | $3.98 | $3.88 | $3.97 | $3.63 | 4,310,960 |
| 2018-03-26 | $3.75 | $3.88 | $3.69 | $3.86 | $3.53 | 4,369,410 |
| 2018-03-23 | $4.05 | $4.08 | $3.73 | $3.79 | $3.46 | 9,751,670 |
| 2018-03-22 | $4.10 | $4.15 | $4.08 | $4.09 | $3.74 | 3,304,100 |
| 2018-03-21 | $4.08 | $4.19 | $4.06 | $4.10 | $3.75 | 4,432,800 |
| 2018-03-20 | $4.11 | $4.12 | $4.05 | $4.10 | $3.75 | 3,817,130 |
| 2018-03-19 | $4.13 | $4.14 | $4.08 | $4.12 | $3.77 | 3,227,540 |
| 2018-03-16 | $4.09 | $4.14 | $4.08 | $4.11 | $3.76 | 3,102,900 |
| 2018-03-15 | $4.13 | $4.14 | $4.05 | $4.09 | $3.74 | 3,820,260 |
| 2018-03-14 | $4.20 | $4.20 | $4.13 | $4.14 | $3.78 | 4,404,120 |
| 2018-03-13 | $4.20 | $4.29 | $4.17 | $4.20 | $3.84 | 9,803,750 |
| 2018-03-12 | $4.13 | $4.20 | $4.12 | $4.19 | $3.83 | 7,180,100 |
| 2018-03-09 | $4.08 | $4.15 | $4.06 | $4.14 | $3.78 | 4,297,510 |
| 2018-03-08 | $4.12 | $4.12 | $4.06 | $4.09 | $3.74 | 3,319,080 |
| 2018-03-07 | $4.16 | $4.16 | $4.10 | $4.10 | $3.75 | 3,752,100 |
| 2018-03-06 | $4.13 | $4.23 | $4.12 | $4.16 | $3.80 | 5,475,900 |
| 2018-03-05 | $4.21 | $4.23 | $4.10 | $4.13 | $3.78 | 6,455,810 |
| 2018-03-02 | $4.18 | $4.24 | $4.12 | $4.21 | $3.85 | 11,953,520 |
| 2018-03-01 | $3.88 | $4.28 | $3.88 | $4.18 | $3.82 | 23,730,200 |
| 2018-02-28 | $3.86 | $3.94 | $3.82 | $3.91 | $3.57 | 4,963,920 |
| 2018-02-27 | $3.84 | $3.88 | $3.83 | $3.85 | $3.52 | 3,606,840 |
| 2018-02-26 | $3.81 | $3.85 | $3.79 | $3.84 | $3.51 | 3,477,620 |
| 2018-02-23 | $3.79 | $3.83 | $3.78 | $3.80 | $3.47 | 2,392,040 |
| 2018-02-22 | $3.80 | $3.83 | $3.78 | $3.80 | $3.47 | 2,094,000 |
| 2018-02-21 | $3.76 | $3.76 | $3.76 | $3.76 | $3.44 | 0 |
| 2018-02-20 | $3.76 | $3.76 | $3.76 | $3.76 | $3.44 | 0 |
| 2018-02-19 | $3.76 | $3.76 | $3.76 | $3.76 | $3.44 | 0 |
| 2018-02-16 | $3.76 | $3.76 | $3.76 | $3.76 | $3.44 | 0 |
| 2018-02-15 | $3.76 | $3.76 | $3.76 | $3.76 | $3.44 | 0 |
| 2018-02-14 | $3.76 | $3.78 | $3.69 | $3.76 | $3.44 | 2,469,100 |
| 2018-02-13 | $3.69 | $3.79 | $3.69 | $3.76 | $3.44 | 3,855,510 |
| 2018-02-12 | $3.64 | $3.72 | $3.64 | $3.69 | $3.37 | 3,539,620 |
| 2018-02-09 | $3.67 | $3.67 | $3.57 | $3.62 | $3.31 | 4,825,200 |
| 2018-02-08 | $3.65 | $3.73 | $3.64 | $3.70 | $3.38 | 3,163,610 |
| 2018-02-07 | $3.67 | $3.75 | $3.60 | $3.65 | $3.34 | 5,110,210 |
| 2018-02-06 | $3.85 | $3.85 | $3.60 | $3.62 | $3.31 | 8,655,410 |
| 2018-02-05 | $4.00 | $4.00 | $3.87 | $3.89 | $3.56 | 9,281,600 |
| 2018-02-02 | $4.11 | $4.11 | $4.00 | $4.03 | $3.68 | 6,442,540 |
| 2018-02-01 | $4.04 | $4.15 | $3.99 | $4.12 | $3.77 | 14,405,840 |
| 2018-01-31 | $4.00 | $4.06 | $3.98 | $4.01 | $3.67 | 7,286,710 |
| 2018-01-30 | $4.02 | $4.05 | $3.98 | $4.00 | $3.66 | 5,914,500 |
| 2018-01-29 | $4.06 | $4.08 | $4.01 | $4.02 | $3.67 | 5,048,070 |
| 2018-01-26 | $4.08 | $4.10 | $4.06 | $4.07 | $3.72 | 4,203,060 |
| 2018-01-25 | $4.09 | $4.12 | $4.07 | $4.09 | $3.74 | 5,664,970 |
| 2018-01-24 | $4.07 | $4.09 | $4.05 | $4.09 | $3.74 | 3,227,690 |
| 2018-01-23 | $4.09 | $4.11 | $4.06 | $4.08 | $3.73 | 3,179,500 |
| 2018-01-22 | $4.06 | $4.11 | $4.03 | $4.10 | $3.75 | 3,097,950 |
| 2018-01-19 | $4.07 | $4.10 | $4.05 | $4.06 | $3.71 | 3,598,320 |
| 2018-01-18 | $4.08 | $4.11 | $4.06 | $4.09 | $3.74 | 2,596,320 |
| 2018-01-17 | $4.10 | $4.10 | $4.05 | $4.09 | $3.74 | 3,092,040 |
| 2018-01-16 | $4.03 | $4.10 | $4.03 | $4.10 | $3.75 | 3,163,770 |
| 2018-01-15 | $4.18 | $4.19 | $4.05 | $4.06 | $3.71 | 4,749,020 |
| 2018-01-12 | $4.15 | $4.18 | $4.13 | $4.18 | $3.82 | 4,257,800 |
| 2018-01-11 | $4.12 | $4.19 | $4.12 | $4.15 | $3.79 | 3,482,740 |
| 2018-01-10 | $4.21 | $4.22 | $4.12 | $4.14 | $3.78 | 5,959,300 |
| 2018-01-09 | $4.20 | $4.37 | $4.19 | $4.23 | $3.87 | 11,777,810 |
| 2018-01-08 | $4.20 | $4.24 | $4.17 | $4.18 | $3.82 | 4,879,020 |
| 2018-01-05 | $4.25 | $4.27 | $4.19 | $4.21 | $3.85 | 6,535,730 |
| 2018-01-04 | $4.11 | $4.28 | $4.11 | $4.25 | $3.88 | 10,441,680 |
| 2018-01-03 | $4.03 | $4.19 | $4.01 | $4.17 | $3.81 | 12,290,810 |
| 2018-01-02 | $4.04 | $4.07 | $4.00 | $4.04 | $3.69 | 4,837,300 |
| 2018-01-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.67 | 0 |
| 2017-12-29 | $4.00 | $4.02 | $3.99 | $4.01 | $3.67 | 2,242,260 |
| 2017-12-28 | $4.01 | $4.02 | $3.97 | $4.00 | $3.66 | 4,677,170 |
| 2017-12-27 | $4.04 | $4.04 | $3.99 | $4.00 | $3.66 | 2,474,300 |
| 2017-12-26 | $4.01 | $4.05 | $3.99 | $4.04 | $3.69 | 2,759,110 |
| 2017-12-25 | $4.04 | $4.07 | $3.99 | $4.00 | $3.66 | 3,657,350 |
| 2017-12-22 | $4.03 | $4.07 | $4.00 | $4.06 | $3.71 | 3,997,630 |
| 2017-12-21 | $4.02 | $4.03 | $3.99 | $4.03 | $3.68 | 3,786,800 |
| 2017-12-20 | $4.04 | $4.07 | $4.01 | $4.02 | $3.67 | 3,030,410 |
| 2017-12-19 | $4.03 | $4.07 | $4.03 | $4.06 | $3.71 | 3,261,800 |
| 2017-12-18 | $4.07 | $4.07 | $4.02 | $4.04 | $3.69 | 2,656,670 |
| 2017-12-15 | $4.07 | $4.07 | $4.03 | $4.05 | $3.70 | 2,976,550 |
| 2017-12-14 | $4.06 | $4.10 | $4.04 | $4.06 | $3.71 | 2,784,040 |
| 2017-12-13 | $4.02 | $4.08 | $4.02 | $4.06 | $3.71 | 2,584,440 |
| 2017-12-12 | $4.10 | $4.10 | $4.03 | $4.03 | $3.68 | 3,642,400 |
| 2017-12-11 | $4.07 | $4.11 | $4.05 | $4.10 | $3.75 | 4,090,720 |
| 2017-12-08 | $4.04 | $4.09 | $4.03 | $4.06 | $3.71 | 4,133,160 |
| 2017-12-07 | $4.07 | $4.07 | $4.01 | $4.03 | $3.68 | 3,725,440 |
| 2017-12-06 | $4.11 | $4.17 | $3.98 | $4.07 | $3.72 | 7,497,520 |
| 2017-12-05 | $4.23 | $4.26 | $4.13 | $4.14 | $3.78 | 4,445,000 |
| 2017-12-04 | $4.27 | $4.30 | $4.22 | $4.24 | $3.88 | 4,031,100 |
| 2017-12-01 | $4.23 | $4.31 | $4.19 | $4.30 | $3.93 | 5,160,950 |
| 2017-11-30 | $4.28 | $4.28 | $4.23 | $4.24 | $3.88 | 3,627,090 |
| 2017-11-29 | $4.28 | $4.33 | $4.26 | $4.27 | $3.90 | 4,609,680 |
| 2017-11-28 | $4.24 | $4.31 | $4.20 | $4.29 | $3.92 | 3,536,820 |
| 2017-11-27 | $4.31 | $4.31 | $4.23 | $4.23 | $3.87 | 2,748,000 |
| 2017-11-24 | $4.21 | $4.33 | $4.18 | $4.28 | $3.91 | 4,594,600 |
| 2017-11-23 | $4.30 | $4.30 | $4.19 | $4.21 | $3.85 | 3,536,410 |
| 2017-11-22 | $4.32 | $4.35 | $4.28 | $4.30 | $3.93 | 3,348,920 |
| 2017-11-21 | $4.29 | $4.33 | $4.25 | $4.32 | $3.95 | 4,421,070 |
| 2017-11-20 | $4.33 | $4.35 | $4.16 | $4.29 | $3.92 | 5,394,100 |
| 2017-11-17 | $4.57 | $4.58 | $4.29 | $4.33 | $3.96 | 9,812,870 |
| 2017-11-16 | $4.63 | $4.65 | $4.56 | $4.57 | $4.18 | 6,002,000 |
| 2017-11-15 | $4.68 | $4.69 | $4.61 | $4.63 | $4.23 | 3,167,230 |
| 2017-11-14 | $4.65 | $4.70 | $4.62 | $4.67 | $4.27 | 4,334,270 |
| 2017-11-13 | $4.71 | $4.71 | $4.61 | $4.65 | $4.25 | 6,273,420 |
| 2017-11-10 | $4.75 | $4.75 | $4.68 | $4.71 | $4.31 | 4,488,500 |
| 2017-11-09 | $4.74 | $4.78 | $4.72 | $4.75 | $4.34 | 2,923,280 |
| 2017-11-08 | $4.72 | $4.82 | $4.69 | $4.74 | $4.33 | 5,570,990 |
| 2017-11-07 | $4.68 | $4.73 | $4.65 | $4.72 | $4.31 | 3,458,470 |
| 2017-11-06 | $4.67 | $4.71 | $4.62 | $4.71 | $4.31 | 3,784,700 |
| 2017-11-03 | $4.71 | $4.76 | $4.63 | $4.67 | $4.27 | 3,940,870 |
| 2017-11-02 | $4.75 | $4.75 | $4.70 | $4.71 | $4.31 | 3,610,710 |
| 2017-11-01 | $4.77 | $4.79 | $4.73 | $4.75 | $4.34 | 2,821,030 |
| 2017-10-31 | $4.72 | $4.77 | $4.70 | $4.77 | $4.36 | 3,998,720 |
| 2017-10-30 | $4.85 | $4.87 | $4.71 | $4.72 | $4.31 | 8,693,450 |
| 2017-10-27 | $4.92 | $4.92 | $4.85 | $4.88 | $4.46 | 5,306,200 |
| 2017-10-26 | $4.90 | $4.94 | $4.90 | $4.92 | $4.50 | 4,535,930 |
| 2017-10-25 | $4.89 | $4.96 | $4.85 | $4.93 | $4.51 | 4,927,940 |
| 2017-10-24 | $4.92 | $4.92 | $4.86 | $4.88 | $4.46 | 5,997,890 |
| 2017-10-23 | $4.94 | $4.95 | $4.87 | $4.93 | $4.51 | 4,724,240 |
| 2017-10-20 | $4.91 | $4.94 | $4.87 | $4.94 | $4.52 | 3,594,440 |
| 2017-10-19 | $4.99 | $4.99 | $4.88 | $4.90 | $4.48 | 8,850,240 |
| 2017-10-18 | $4.99 | $5.08 | $4.98 | $5.02 | $4.59 | 8,364,040 |
| 2017-10-17 | $5.03 | $5.03 | $4.95 | $4.99 | $4.56 | 6,340,560 |
| 2017-10-16 | $5.19 | $5.19 | $5.01 | $5.02 | $4.59 | 15,193,810 |
| 2017-10-13 | $4.99 | $5.21 | $4.97 | $5.18 | $4.73 | 22,348,470 |
| 2017-10-12 | $4.99 | $5.03 | $4.97 | $4.99 | $4.56 | 5,251,630 |
| 2017-10-11 | $4.96 | $5.01 | $4.96 | $4.99 | $4.56 | 6,965,270 |
| 2017-10-10 | $4.97 | $4.98 | $4.92 | $4.98 | $4.55 | 6,797,100 |
| 2017-10-09 | $4.97 | $5.03 | $4.93 | $4.97 | $4.54 | 7,055,960 |
| 2017-10-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.52 | 0 |
| 2017-10-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.52 | 0 |
| 2017-10-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.52 | 0 |
| 2017-10-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.52 | 0 |
| 2017-10-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.52 | 0 |
| 2017-09-29 | $4.86 | $4.96 | $4.86 | $4.94 | $4.52 | 4,547,920 |
| 2017-09-28 | $4.90 | $4.91 | $4.87 | $4.87 | $4.45 | 3,281,700 |
| 2017-09-27 | $4.89 | $4.92 | $4.87 | $4.91 | $4.49 | 4,490,780 |
| 2017-09-26 | $4.94 | $4.97 | $4.85 | $4.89 | $4.47 | 6,579,300 |
| 2017-09-25 | $5.01 | $5.05 | $4.93 | $4.95 | $4.52 | 8,345,090 |
| 2017-09-22 | $5.08 | $5.09 | $5.04 | $5.05 | $4.62 | 4,507,110 |
| 2017-09-21 | $5.12 | $5.12 | $5.05 | $5.06 | $4.63 | 5,635,560 |
| 2017-09-20 | $5.12 | $5.14 | $5.09 | $5.13 | $4.69 | 5,677,560 |
| 2017-09-19 | $5.18 | $5.18 | $5.10 | $5.13 | $4.69 | 8,007,480 |
| 2017-09-18 | $5.17 | $5.18 | $5.14 | $5.16 | $4.72 | 5,038,630 |
| 2017-09-15 | $5.13 | $5.16 | $5.11 | $5.15 | $4.71 | 5,799,800 |
| 2017-09-14 | $5.17 | $5.19 | $5.12 | $5.14 | $4.70 | 8,196,830 |
| 2017-09-13 | $5.14 | $5.25 | $5.12 | $5.17 | $4.73 | 14,262,860 |
| 2017-09-12 | $5.16 | $5.17 | $5.10 | $5.11 | $4.67 | 8,046,010 |
| 2017-09-11 | $5.13 | $5.16 | $5.10 | $5.16 | $4.72 | 6,508,240 |
| 2017-09-08 | $5.17 | $5.17 | $5.11 | $5.14 | $4.70 | 6,517,520 |
| 2017-09-07 | $5.16 | $5.20 | $5.13 | $5.15 | $4.71 | 10,462,400 |
| 2017-09-06 | $5.21 | $5.21 | $5.11 | $5.16 | $4.72 | 11,386,620 |
| 2017-09-05 | $5.15 | $5.24 | $5.13 | $5.21 | $4.76 | 12,334,340 |
| 2017-09-04 | $5.19 | $5.19 | $5.12 | $5.15 | $4.71 | 11,302,040 |
| 2017-09-01 | $5.19 | $5.20 | $5.14 | $5.17 | $4.73 | 10,194,960 |
| 2017-08-31 | $5.16 | $5.21 | $5.15 | $5.19 | $4.74 | 9,245,610 |
| 2017-08-30 | $5.20 | $5.22 | $5.14 | $5.18 | $4.73 | 12,140,230 |
| 2017-08-29 | $5.21 | $5.38 | $5.18 | $5.22 | $4.77 | 21,818,290 |
| 2017-08-28 | $5.20 | $5.23 | $5.13 | $5.23 | $4.78 | 25,326,740 |
| 2017-08-25 | $5.24 | $5.27 | $5.14 | $5.25 | $4.80 | 27,504,240 |
| 2017-08-24 | $4.99 | $5.36 | $4.93 | $5.29 | $4.84 | 42,650,880 |
| 2017-08-23 | $5.00 | $5.00 | $4.94 | $4.95 | $4.52 | 4,882,670 |
| 2017-08-22 | $4.96 | $5.01 | $4.96 | $5.00 | $4.57 | 7,837,470 |
| 2017-08-21 | $5.03 | $5.05 | $4.91 | $4.98 | $4.55 | 14,045,280 |
| 2017-08-18 | $5.04 | $5.06 | $5.01 | $5.02 | $4.59 | 6,108,590 |
| 2017-08-17 | $5.02 | $5.06 | $4.99 | $5.06 | $4.63 | 8,031,660 |
| 2017-08-16 | $5.05 | $5.06 | $4.95 | $5.01 | $4.58 | 11,172,210 |
| 2017-08-15 | $5.12 | $5.14 | $5.03 | $5.05 | $4.62 | 10,308,260 |
| 2017-08-14 | $5.10 | $5.19 | $5.04 | $5.12 | $4.68 | 15,752,870 |
| 2017-08-11 | $5.07 | $5.22 | $5.02 | $5.09 | $4.65 | 20,882,070 |
| 2017-08-10 | $5.04 | $5.14 | $4.96 | $5.04 | $4.61 | 14,794,220 |
| 2017-08-09 | $4.92 | $5.14 | $4.92 | $5.09 | $4.65 | 25,191,080 |
| 2017-08-08 | $4.99 | $4.99 | $4.88 | $4.94 | $4.52 | 14,320,510 |
| 2017-08-07 | $4.77 | $5.05 | $4.76 | $4.96 | $4.53 | 30,826,640 |
| 2017-08-04 | $4.70 | $4.79 | $4.68 | $4.77 | $4.36 | 14,724,170 |
| 2017-08-03 | $4.66 | $4.73 | $4.65 | $4.69 | $4.29 | 7,847,130 |
| 2017-08-02 | $4.73 | $4.73 | $4.65 | $4.66 | $4.26 | 9,479,470 |
| 2017-08-01 | $4.77 | $4.77 | $4.70 | $4.72 | $4.31 | 9,079,480 |
| 2017-07-31 | $4.72 | $4.76 | $4.68 | $4.76 | $4.35 | 9,560,190 |
| 2017-07-28 | $4.77 | $4.77 | $4.70 | $4.71 | $4.31 | 9,171,160 |
| 2017-07-27 | $4.65 | $4.77 | $4.60 | $4.76 | $4.35 | 17,298,270 |
| 2017-07-26 | $4.68 | $4.69 | $4.61 | $4.63 | $4.23 | 6,954,820 |
| 2017-07-25 | $4.69 | $4.74 | $4.64 | $4.67 | $4.27 | 8,259,170 |
| 2017-07-24 | $4.67 | $4.74 | $4.65 | $4.71 | $4.31 | 9,557,780 |
| 2017-07-21 | $4.65 | $4.73 | $4.65 | $4.68 | $4.28 | 8,174,780 |
| 2017-07-20 | $4.67 | $4.74 | $4.65 | $4.69 | $4.29 | 10,932,520 |
| 2017-07-19 | $4.65 | $4.73 | $4.58 | $4.70 | $4.30 | 11,501,790 |
| 2017-07-18 | $4.64 | $4.72 | $4.56 | $4.69 | $4.29 | 11,461,140 |
| 2017-07-17 | $4.98 | $4.98 | $4.63 | $4.64 | $4.24 | 18,897,870 |
| 2017-07-14 | $5.00 | $5.04 | $4.96 | $4.97 | $4.54 | 7,245,510 |
| 2017-07-13 | $5.03 | $5.07 | $4.99 | $5.01 | $4.58 | 7,274,280 |
| 2017-07-12 | $5.16 | $5.19 | $4.91 | $5.04 | $4.61 | 17,645,020 |
| 2017-07-11 | $5.26 | $5.27 | $5.16 | $5.19 | $4.74 | 13,022,100 |
| 2017-07-10 | $5.31 | $5.32 | $5.26 | $5.27 | $4.82 | 8,739,200 |
| 2017-07-07 | $5.38 | $5.39 | $5.34 | $5.38 | $4.84 | 8,073,600 |
| 2017-07-06 | $5.37 | $5.40 | $5.34 | $5.37 | $4.84 | 9,804,810 |
| 2017-07-05 | $5.35 | $5.37 | $5.32 | $5.37 | $4.84 | 8,492,660 |
| 2017-07-04 | $5.40 | $5.41 | $5.34 | $5.35 | $4.82 | 6,803,020 |
| 2017-07-03 | $5.33 | $5.38 | $5.31 | $5.38 | $4.84 | 8,619,910 |
| 2017-06-30 | $5.31 | $5.33 | $5.27 | $5.31 | $4.78 | 8,052,070 |
| 2017-06-29 | $5.32 | $5.36 | $5.31 | $5.33 | $4.80 | 7,823,880 |
| 2017-06-28 | $5.40 | $5.40 | $5.32 | $5.33 | $4.80 | 8,843,300 |
| 2017-06-27 | $5.39 | $5.45 | $5.37 | $5.42 | $4.88 | 7,759,780 |
| 2017-06-26 | $5.36 | $5.41 | $5.31 | $5.39 | $4.85 | 9,758,920 |
| 2017-06-23 | $5.36 | $5.41 | $5.28 | $5.35 | $4.82 | 10,924,030 |
| 2017-06-22 | $5.49 | $5.52 | $5.34 | $5.35 | $4.82 | 13,564,520 |
| 2017-06-21 | $5.55 | $5.57 | $5.42 | $5.48 | $4.93 | 12,331,810 |
| 2017-06-20 | $5.51 | $5.59 | $5.51 | $5.56 | $5.01 | 13,181,400 |
| 2017-06-19 | $5.52 | $5.56 | $5.48 | $5.51 | $4.96 | 9,217,090 |
| 2017-06-16 | $5.51 | $5.59 | $5.50 | $5.52 | $4.97 | 11,759,010 |
| 2017-06-15 | $5.40 | $5.54 | $5.38 | $5.53 | $4.98 | 16,052,040 |
| 2017-06-14 | $5.38 | $5.44 | $5.35 | $5.40 | $4.86 | 9,960,120 |
| 2017-06-13 | $5.33 | $5.41 | $5.31 | $5.40 | $4.86 | 10,084,860 |
| 2017-06-12 | $5.46 | $5.46 | $5.30 | $5.33 | $4.80 | 16,779,960 |
| 2017-06-09 | $5.48 | $5.51 | $5.40 | $5.48 | $4.93 | 15,793,040 |
| 2017-06-08 | $5.58 | $5.59 | $5.47 | $5.51 | $4.96 | 20,476,790 |
| 2017-06-07 | $5.42 | $5.60 | $5.40 | $5.57 | $5.02 | 23,504,260 |
| 2017-06-06 | $5.54 | $5.57 | $5.36 | $5.43 | $4.89 | 28,925,770 |
| 2017-06-05 | $5.68 | $5.78 | $5.51 | $5.58 | $5.02 | 24,574,830 |
| 2017-06-02 | $5.56 | $5.74 | $5.52 | $5.68 | $5.11 | 22,970,770 |
| 2017-06-01 | $5.79 | $5.85 | $5.55 | $5.64 | $5.08 | 30,373,500 |
| 2017-05-31 | $6.05 | $6.05 | $5.74 | $5.78 | $5.20 | 48,385,310 |
| 2017-05-30 | $5.98 | $5.98 | $5.98 | $5.98 | $5.38 | 0 |
| 2017-05-29 | $5.98 | $5.98 | $5.98 | $5.98 | $5.38 | 0 |
| 2017-05-26 | $5.72 | $6.29 | $5.71 | $5.98 | $5.38 | 77,323,320 |
| 2017-05-25 | $5.88 | $5.88 | $5.56 | $5.72 | $5.15 | 38,996,460 |
| 2017-05-24 | $5.57 | $5.89 | $5.50 | $5.82 | $5.24 | 44,613,430 |
| 2017-05-23 | $5.91 | $6.09 | $5.53 | $5.57 | $5.02 | 58,727,070 |
| 2017-05-22 | $6.09 | $6.16 | $6.09 | $6.09 | $5.48 | 91,242,870 |
| 2017-05-19 | $6.77 | $6.77 | $6.77 | $6.77 | $6.10 | 1,641,000 |
| 2017-05-18 | $7.52 | $7.52 | $7.52 | $7.52 | $6.77 | 791,200 |
| 2017-05-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-16 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-15 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-09 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-08 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-05 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-02 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-05-01 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-28 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-27 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-26 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-25 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-24 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-19 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-18 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-05 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-04 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-04-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-31 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-30 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-29 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-28 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-27 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-24 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-23 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-22 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-16 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-15 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-09 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-08 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-02 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-03-01 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-02-28 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-02-27 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-02-24 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-02-23 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-02-22 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-02-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.52 | 0 |
| 2017-02-20 | $8.15 | $8.35 | $8.15 | $8.35 | $7.52 | 11,309,650 |
| 2017-02-17 | $8.11 | $8.23 | $8.08 | $8.15 | $7.34 | 9,214,770 |
| 2017-02-16 | $8.10 | $8.15 | $8.03 | $8.13 | $7.32 | 6,631,120 |
| 2017-02-15 | $8.05 | $8.20 | $8.01 | $8.11 | $7.30 | 11,240,670 |
| 2017-02-14 | $8.10 | $8.19 | $8.01 | $8.05 | $7.25 | 10,941,940 |
| 2017-02-13 | $8.12 | $8.25 | $8.11 | $8.14 | $7.33 | 8,583,060 |
| 2017-02-10 | $8.27 | $8.29 | $8.07 | $8.13 | $7.32 | 15,643,170 |
| 2017-02-09 | $8.29 | $8.46 | $8.29 | $8.30 | $7.47 | 14,868,160 |
| 2017-02-08 | $8.30 | $8.33 | $8.15 | $8.28 | $7.46 | 10,240,490 |
| 2017-02-07 | $8.27 | $8.30 | $8.17 | $8.29 | $7.46 | 10,327,860 |
| 2017-02-06 | $8.25 | $8.34 | $8.16 | $8.29 | $7.46 | 12,625,250 |
| 2017-02-03 | $7.83 | $8.30 | $7.83 | $8.27 | $7.45 | 17,875,390 |
| 2017-02-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.03 | 0 |
| 2017-02-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.03 | 0 |
| 2017-01-31 | $7.81 | $7.81 | $7.81 | $7.81 | $7.03 | 0 |
| 2017-01-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.03 | 0 |
| 2017-01-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.03 | 0 |
| 2017-01-26 | $8.05 | $8.05 | $7.72 | $7.81 | $7.03 | 13,680,160 |
| 2017-01-25 | $8.10 | $8.16 | $8.02 | $8.07 | $7.27 | 6,513,600 |
| 2017-01-24 | $8.10 | $8.17 | $8.02 | $8.12 | $7.31 | 7,688,230 |
| 2017-01-23 | $7.97 | $8.15 | $7.97 | $8.11 | $7.30 | 11,718,130 |
| 2017-01-20 | $7.95 | $8.09 | $7.86 | $7.98 | $7.19 | 11,102,540 |
| 2017-01-19 | $7.94 | $8.18 | $7.86 | $7.95 | $7.16 | 14,065,650 |
| 2017-01-18 | $7.76 | $7.98 | $7.65 | $7.94 | $7.15 | 13,856,190 |
| 2017-01-17 | $7.37 | $7.78 | $7.27 | $7.70 | $6.93 | 14,381,870 |
| 2017-01-16 | $7.60 | $7.84 | $7.07 | $7.43 | $6.69 | 25,198,070 |
| 2017-01-13 | $8.21 | $8.36 | $7.82 | $7.86 | $7.08 | 23,674,650 |
| 2017-01-12 | $7.95 | $8.47 | $7.93 | $8.28 | $7.46 | 29,709,830 |
| 2017-01-11 | $8.00 | $8.16 | $7.91 | $7.97 | $7.18 | 12,547,830 |
| 2017-01-10 | $8.03 | $8.16 | $7.92 | $8.06 | $7.26 | 16,907,870 |
| 2017-01-09 | $7.72 | $8.15 | $7.72 | $8.03 | $7.23 | 26,303,370 |
| 2017-01-06 | $7.64 | $7.75 | $7.61 | $7.72 | $6.95 | 8,522,150 |
| 2017-01-05 | $7.77 | $7.84 | $7.62 | $7.64 | $6.88 | 10,808,500 |
| 2017-01-04 | $7.69 | $7.79 | $7.60 | $7.78 | $7.01 | 9,791,990 |
| 2017-01-03 | $7.52 | $7.84 | $7.50 | $7.68 | $6.92 | 13,259,820 |
| 2017-01-02 | $7.52 | $7.52 | $7.52 | $7.52 | $6.77 | 0 |
| 2016-12-30 | $7.59 | $7.62 | $7.45 | $7.52 | $6.77 | 9,710,320 |
| 2016-12-29 | $7.71 | $7.77 | $7.55 | $7.56 | $6.81 | 13,557,310 |
| 2016-12-28 | $7.70 | $7.83 | $7.56 | $7.77 | $7.00 | 21,484,990 |
| 2016-12-27 | $7.40 | $7.97 | $7.35 | $7.71 | $6.94 | 38,393,340 |
| 2016-12-26 | $7.14 | $7.34 | $7.11 | $7.30 | $6.57 | 18,049,180 |
| 2016-12-23 | $7.17 | $7.30 | $7.06 | $7.19 | $6.47 | 13,794,140 |
| 2016-12-22 | $7.11 | $7.23 | $7.04 | $7.21 | $6.49 | 10,774,020 |
| 2016-12-21 | $7.09 | $7.19 | $7.02 | $7.09 | $6.38 | 8,878,840 |
| 2016-12-20 | $7.06 | $7.10 | $7.01 | $7.09 | $6.38 | 6,150,520 |
| 2016-12-19 | $6.95 | $7.10 | $6.95 | $7.06 | $6.36 | 10,513,400 |
| 2016-12-16 | $6.80 | $6.96 | $6.78 | $6.94 | $6.25 | 8,127,650 |
| 2016-12-15 | $6.73 | $6.90 | $6.69 | $6.79 | $6.11 | 11,988,380 |
| 2016-12-14 | $6.79 | $6.82 | $6.67 | $6.73 | $6.06 | 6,564,830 |
| 2016-12-13 | $6.86 | $6.86 | $6.62 | $6.80 | $6.12 | 12,931,560 |
| 2016-12-12 | $7.09 | $7.23 | $6.87 | $6.89 | $6.20 | 22,355,810 |
| 2016-12-09 | $7.10 | $7.16 | $7.04 | $7.06 | $6.36 | 9,050,280 |
| 2016-12-08 | $7.13 | $7.25 | $7.08 | $7.10 | $6.39 | 12,697,710 |
| 2016-12-07 | $6.92 | $7.13 | $6.89 | $7.13 | $6.42 | 13,781,420 |
| 2016-12-06 | $6.85 | $6.95 | $6.85 | $6.92 | $6.23 | 5,201,220 |
| 2016-12-05 | $6.90 | $7.05 | $6.83 | $6.88 | $6.19 | 10,615,080 |
| 2016-12-02 | $7.08 | $7.10 | $6.88 | $6.90 | $6.21 | 13,236,900 |
| 2016-12-01 | $7.08 | $7.14 | $7.00 | $7.10 | $6.39 | 8,673,690 |
| 2016-11-30 | $7.06 | $7.08 | $6.96 | $7.06 | $6.36 | 14,015,800 |
| 2016-11-29 | $7.16 | $7.34 | $7.08 | $7.10 | $6.39 | 19,093,950 |
| 2016-11-28 | $7.18 | $7.26 | $7.13 | $7.17 | $6.46 | 15,155,930 |
| 2016-11-25 | $7.17 | $7.18 | $6.95 | $7.16 | $6.45 | 19,824,840 |
| 2016-11-24 | $7.14 | $7.23 | $7.01 | $7.18 | $6.46 | 25,742,940 |
| 2016-11-23 | $6.82 | $7.28 | $6.79 | $7.13 | $6.42 | 32,581,010 |
| 2016-11-22 | $6.77 | $6.84 | $6.74 | $6.82 | $6.14 | 9,966,510 |
| 2016-11-21 | $6.74 | $6.80 | $6.69 | $6.78 | $6.10 | 8,325,020 |
| 2016-11-18 | $6.81 | $6.84 | $6.71 | $6.73 | $6.06 | 7,595,030 |
| 2016-11-17 | $6.79 | $6.81 | $6.70 | $6.81 | $6.13 | 9,243,520 |
| 2016-11-16 | $6.88 | $6.89 | $6.77 | $6.80 | $6.12 | 9,874,990 |
| 2016-11-15 | $6.84 | $6.92 | $6.80 | $6.85 | $6.17 | 12,577,150 |
| 2016-11-14 | $6.78 | $6.93 | $6.61 | $6.88 | $6.19 | 27,531,010 |
| 2016-11-11 | $6.90 | $6.90 | $6.76 | $6.81 | $6.13 | 18,112,800 |
| 2016-11-10 | $6.89 | $6.99 | $6.81 | $6.90 | $6.21 | 17,293,780 |
| 2016-11-09 | $6.85 | $7.03 | $6.71 | $6.85 | $6.17 | 30,320,790 |
| 2016-11-08 | $6.71 | $6.94 | $6.71 | $6.85 | $6.17 | 20,041,070 |
| 2016-11-07 | $6.66 | $6.76 | $6.61 | $6.72 | $6.05 | 12,004,440 |
| 2016-11-04 | $6.67 | $6.75 | $6.63 | $6.66 | $6.00 | 13,299,770 |
| 2016-11-03 | $6.61 | $6.79 | $6.61 | $6.67 | $6.01 | 16,496,880 |
| 2016-11-02 | $6.69 | $6.69 | $6.61 | $6.63 | $5.97 | 13,570,300 |
| 2016-11-01 | $6.50 | $6.75 | $6.48 | $6.70 | $6.03 | 27,461,330 |
| 2016-10-31 | $6.42 | $6.52 | $6.34 | $6.48 | $5.83 | 0 |
| 2016-10-28 | $6.56 | $6.57 | $6.45 | $6.46 | $5.82 | 9,618,700 |
| 2016-10-27 | $6.50 | $6.55 | $6.41 | $6.55 | $5.90 | 12,331,210 |
| 2016-10-26 | $6.61 | $6.63 | $6.44 | $6.49 | $5.84 | 18,456,230 |
| 2016-10-25 | $6.68 | $6.71 | $6.59 | $6.63 | $5.97 | 13,935,810 |
| 2016-10-24 | $6.56 | $6.73 | $6.55 | $6.72 | $6.05 | 23,108,850 |
| 2016-10-21 | $6.61 | $6.63 | $6.50 | $6.56 | $5.91 | 13,734,240 |
| 2016-10-20 | $6.65 | $6.68 | $6.57 | $6.61 | $5.95 | 18,516,310 |
| 2016-10-19 | $6.69 | $6.76 | $6.63 | $6.69 | $6.02 | 19,732,500 |
| 2016-10-18 | $6.61 | $6.75 | $6.58 | $6.71 | $6.04 | 27,350,190 |
| 2016-10-17 | $6.98 | $6.98 | $6.59 | $6.65 | $5.99 | 46,000,440 |
| 2016-10-14 | $7.00 | $7.07 | $6.81 | $6.90 | $6.21 | 81,750,980 |
| 2016-10-13 | $6.36 | $6.77 | $6.30 | $6.77 | $6.10 | 29,398,140 |
| 2016-10-12 | $6.18 | $6.18 | $6.12 | $6.15 | $5.54 | 6,943,680 |
| 2016-10-11 | $6.21 | $6.21 | $6.15 | $6.20 | $5.58 | 8,431,940 |
| 2016-10-10 | $6.04 | $6.20 | $6.04 | $6.19 | $5.57 | 10,628,830 |
| 2016-10-07 | $6.03 | $6.03 | $6.03 | $6.03 | $5.43 | 0 |
| 2016-10-06 | $6.03 | $6.03 | $6.03 | $6.03 | $5.43 | 0 |
| 2016-10-05 | $6.03 | $6.03 | $6.03 | $6.03 | $5.43 | 0 |
| 2016-10-04 | $6.03 | $6.03 | $6.03 | $6.03 | $5.43 | 0 |
| 2016-10-03 | $6.03 | $6.03 | $6.03 | $6.03 | $5.43 | 0 |
| 2016-09-30 | $6.03 | $6.08 | $6.01 | $6.03 | $5.43 | 4,303,450 |
| 2016-09-29 | $6.02 | $6.09 | $6.02 | $6.04 | $5.44 | 4,056,500 |
| 2016-09-28 | $6.11 | $6.11 | $6.01 | $6.04 | $5.44 | 4,603,160 |
| 2016-09-27 | $6.00 | $6.07 | $5.98 | $6.07 | $5.47 | 6,918,220 |
| 2016-09-26 | $6.16 | $6.16 | $5.98 | $6.00 | $5.40 | 10,838,320 |
| 2016-09-23 | $6.23 | $6.25 | $6.15 | $6.16 | $5.55 | 7,112,700 |
| 2016-09-22 | $6.28 | $6.28 | $6.18 | $6.23 | $5.61 | 8,325,490 |
| 2016-09-21 | $6.20 | $6.28 | $6.18 | $6.22 | $5.60 | 10,334,870 |
| 2016-09-20 | $6.25 | $6.27 | $6.15 | $6.20 | $5.58 | 9,184,040 |
| 2016-09-19 | $6.03 | $6.29 | $6.01 | $6.24 | $5.62 | 14,502,580 |
| 2016-09-16 | $6.02 | $6.02 | $6.02 | $6.02 | $5.42 | 0 |
| 2016-09-15 | $6.02 | $6.02 | $6.02 | $6.02 | $5.42 | 0 |
| 2016-09-14 | $6.02 | $6.04 | $5.93 | $6.02 | $5.42 | 6,373,480 |
| 2016-09-13 | $6.02 | $6.07 | $6.00 | $6.05 | $5.45 | 7,124,530 |
| 2016-09-12 | $6.06 | $6.12 | $5.96 | $6.02 | $5.42 | 19,919,690 |
| 2016-09-09 | $6.30 | $6.36 | $6.17 | $6.18 | $5.56 | 15,298,390 |
| 2016-09-08 | $6.21 | $6.32 | $6.16 | $6.31 | $5.68 | 20,779,020 |
| 2016-09-07 | $6.27 | $6.50 | $6.16 | $6.18 | $5.56 | 36,218,660 |
| 2016-09-06 | $6.06 | $6.30 | $6.04 | $6.27 | $5.65 | 33,187,360 |
| 2016-09-05 | $6.02 | $6.13 | $6.00 | $6.08 | $5.47 | 13,632,750 |
| 2016-09-02 | $5.93 | $6.05 | $5.93 | $6.01 | $5.41 | 11,056,540 |
| 2016-09-01 | $6.03 | $6.09 | $5.95 | $5.97 | $5.38 | 15,355,840 |
| 2016-08-31 | $6.05 | $6.16 | $6.02 | $6.06 | $5.46 | 12,818,690 |
| 2016-08-30 | $6.16 | $6.18 | $6.02 | $6.05 | $5.45 | 23,436,860 |
| 2016-08-29 | $6.20 | $6.27 | $6.11 | $6.18 | $5.56 | 26,673,450 |
| 2016-08-26 | $5.98 | $6.30 | $5.97 | $6.25 | $5.63 | 44,971,690 |
| 2016-08-25 | $5.93 | $6.15 | $5.75 | $6.01 | $5.41 | 25,527,250 |
| 2016-08-24 | $5.95 | $6.00 | $5.88 | $5.94 | $5.35 | 11,472,160 |
| 2016-08-23 | $5.78 | $5.96 | $5.76 | $5.95 | $5.36 | 19,416,610 |
| 2016-08-22 | $5.87 | $5.94 | $5.76 | $5.79 | $5.21 | 12,012,170 |
| 2016-08-19 | $5.72 | $5.99 | $5.68 | $5.89 | $5.30 | 20,809,440 |
| 2016-08-18 | $5.76 | $5.78 | $5.69 | $5.71 | $5.14 | 9,517,460 |
| 2016-08-17 | $5.80 | $5.81 | $5.71 | $5.75 | $5.18 | 8,609,880 |
| 2016-08-16 | $5.68 | $5.80 | $5.67 | $5.75 | $5.18 | 12,293,890 |
| 2016-08-15 | $5.57 | $5.77 | $5.56 | $5.68 | $5.11 | 16,291,980 |
| 2016-08-12 | $5.51 | $5.60 | $5.51 | $5.59 | $5.03 | 4,965,760 |
| 2016-08-11 | $5.61 | $5.61 | $5.52 | $5.52 | $4.97 | 8,244,960 |
| 2016-08-10 | $5.65 | $5.68 | $5.57 | $5.60 | $5.04 | 8,396,310 |
| 2016-08-09 | $5.64 | $5.68 | $5.62 | $5.66 | $5.10 | 6,114,510 |
| 2016-08-08 | $5.54 | $5.68 | $5.52 | $5.65 | $5.09 | 8,236,820 |
| 2016-08-05 | $5.58 | $5.59 | $5.53 | $5.56 | $5.01 | 5,077,100 |
| 2016-08-04 | $5.51 | $5.57 | $5.51 | $5.57 | $5.02 | 4,458,890 |
| 2016-08-03 | $5.59 | $5.60 | $5.46 | $5.55 | $5.00 | 9,535,670 |
| 2016-08-02 | $5.54 | $5.59 | $5.52 | $5.59 | $5.03 | 4,232,990 |
| 2016-08-01 | $5.60 | $5.64 | $5.50 | $5.55 | $5.00 | 8,626,470 |
| 2016-07-29 | $5.65 | $5.68 | $5.59 | $5.63 | $5.07 | 6,434,590 |
| 2016-07-28 | $5.65 | $5.73 | $5.60 | $5.64 | $5.08 | 7,690,900 |
| 2016-07-27 | $5.87 | $5.94 | $5.60 | $5.66 | $5.10 | 16,432,260 |
| 2016-07-26 | $5.81 | $5.88 | $5.80 | $5.87 | $5.29 | 6,771,090 |
| 2016-07-25 | $5.79 | $5.86 | $5.79 | $5.82 | $5.24 | 5,910,350 |
| 2016-07-22 | $5.88 | $5.88 | $5.81 | $5.81 | $5.23 | 6,513,630 |
| 2016-07-21 | $5.88 | $5.91 | $5.82 | $5.88 | $5.29 | 9,754,860 |
| 2016-07-20 | $5.85 | $5.90 | $5.83 | $5.89 | $5.30 | 7,310,650 |
| 2016-07-19 | $5.82 | $5.86 | $5.81 | $5.86 | $5.28 | 7,812,910 |
| 2016-07-18 | $5.86 | $5.90 | $5.80 | $5.83 | $5.25 | 8,560,920 |
| 2016-07-15 | $6.03 | $6.04 | $5.80 | $5.90 | $5.31 | 27,936,350 |
| 2016-07-14 | $6.03 | $6.10 | $5.99 | $6.09 | $5.48 | 9,551,590 |
| 2016-07-13 | $6.01 | $6.06 | $6.00 | $6.03 | $5.43 | 10,293,340 |
| 2016-07-12 | $5.95 | $6.06 | $5.91 | $6.00 | $5.40 | 11,016,940 |
| 2016-07-11 | $6.00 | $6.03 | $5.93 | $5.95 | $5.36 | 8,516,220 |
| 2016-07-08 | $6.04 | $6.05 | $5.97 | $6.00 | $5.40 | 7,335,900 |
| 2016-07-07 | $6.07 | $6.07 | $5.96 | $6.03 | $5.43 | 14,091,670 |
| 2016-07-06 | $5.97 | $6.11 | $5.93 | $6.09 | $5.48 | 24,022,320 |
| 2016-07-05 | $5.89 | $5.94 | $5.84 | $5.88 | $5.29 | 10,159,320 |
| 2016-07-04 | $5.72 | $5.92 | $5.70 | $5.89 | $5.30 | 13,785,610 |
| 2016-07-01 | $5.74 | $5.79 | $5.71 | $5.76 | $5.19 | 7,156,460 |
| 2016-06-30 | $5.75 | $5.79 | $5.67 | $5.73 | $5.16 | 7,424,000 |
| 2016-06-29 | $5.78 | $5.83 | $5.70 | $5.74 | $5.17 | 11,534,660 |
| 2016-06-28 | $5.62 | $5.79 | $5.58 | $5.77 | $5.20 | 13,685,940 |
| 2016-06-27 | $5.49 | $5.66 | $5.48 | $5.63 | $5.07 | 9,823,310 |
| 2016-06-24 | $5.62 | $5.65 | $5.43 | $5.55 | $5.00 | 9,583,450 |
| 2016-06-23 | $5.63 | $5.65 | $5.58 | $5.62 | $5.06 | 7,720,080 |
| 2016-06-22 | $5.58 | $5.65 | $5.54 | $5.64 | $5.08 | 5,865,820 |
| 2016-06-21 | $5.61 | $5.69 | $5.53 | $5.56 | $5.01 | 8,132,840 |
| 2016-06-20 | $5.57 | $5.60 | $5.54 | $5.59 | $5.03 | 6,350,340 |
| 2016-06-17 | $5.58 | $5.66 | $5.54 | $5.59 | $5.03 | 7,218,270 |
| 2016-06-16 | $5.65 | $5.66 | $5.55 | $5.57 | $5.02 | 7,434,370 |
| 2016-06-15 | $5.50 | $5.68 | $5.46 | $5.63 | $5.07 | 8,455,920 |
| 2016-06-14 | $5.54 | $5.59 | $5.48 | $5.52 | $4.97 | 6,854,060 |
| 2016-06-13 | $5.77 | $5.77 | $5.55 | $5.56 | $5.01 | 9,280,940 |
| 2016-06-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.25 | 0 |
| 2016-06-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.25 | 0 |
| 2016-06-08 | $5.85 | $5.85 | $5.75 | $5.83 | $5.25 | 7,176,250 |
| 2016-06-07 | $5.92 | $5.93 | $5.87 | $5.90 | $5.22 | 6,461,880 |
| 2016-06-06 | $5.93 | $5.95 | $5.86 | $5.90 | $5.22 | 5,868,800 |
| 2016-06-03 | $5.93 | $5.96 | $5.85 | $5.92 | $5.24 | 8,513,690 |
| 2016-06-02 | $5.90 | $5.99 | $5.86 | $5.92 | $5.24 | 9,558,760 |
| 2016-06-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.12 | 0 |
| 2016-05-31 | $5.63 | $5.79 | $5.58 | $5.78 | $5.12 | 11,795,600 |
| 2016-05-30 | $5.60 | $5.64 | $5.50 | $5.58 | $4.94 | 7,003,860 |
| 2016-05-27 | $5.61 | $5.64 | $5.50 | $5.58 | $4.94 | 5,695,740 |
| 2016-05-26 | $5.56 | $5.64 | $5.41 | $5.63 | $4.98 | 7,561,010 |
| 2016-05-25 | $5.61 | $5.66 | $5.53 | $5.56 | $4.92 | 5,403,170 |
| 2016-05-24 | $5.68 | $5.68 | $5.54 | $5.60 | $4.96 | 5,405,900 |
| 2016-05-23 | $5.65 | $5.72 | $5.65 | $5.70 | $5.05 | 5,776,120 |
| 2016-05-20 | $5.59 | $5.68 | $5.56 | $5.67 | $5.02 | 5,599,140 |
| 2016-05-19 | $5.61 | $5.71 | $5.60 | $5.63 | $4.98 | 6,196,160 |
| 2016-05-18 | $5.70 | $5.70 | $5.58 | $5.65 | $5.00 | 7,899,610 |
| 2016-05-17 | $5.76 | $5.82 | $5.74 | $5.76 | $5.10 | 7,779,630 |
| 2016-05-16 | $5.62 | $5.73 | $5.58 | $5.72 | $5.06 | 5,798,470 |
| 2016-05-13 | $5.68 | $5.75 | $5.61 | $5.65 | $5.00 | 6,133,180 |
| 2016-05-12 | $5.70 | $5.73 | $5.50 | $5.69 | $5.04 | 7,339,460 |
| 2016-05-11 | $5.78 | $5.85 | $5.70 | $5.74 | $5.08 | 6,429,200 |
| 2016-05-10 | $5.71 | $5.84 | $5.68 | $5.78 | $5.12 | 8,388,150 |
| 2016-05-09 | $5.95 | $5.96 | $5.67 | $5.70 | $5.05 | 12,597,130 |
| 2016-05-06 | $6.25 | $6.28 | $5.96 | $6.00 | $5.31 | 17,094,920 |
| 2016-05-05 | $6.25 | $6.29 | $6.18 | $6.25 | $5.53 | 10,567,360 |
| 2016-05-04 | $6.24 | $6.36 | $6.21 | $6.28 | $5.56 | 17,470,800 |
| 2016-05-03 | $6.16 | $6.27 | $6.06 | $6.26 | $5.54 | 15,706,060 |
| 2016-05-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.45 | 0 |
| 2016-04-29 | $6.16 | $6.20 | $6.11 | $6.16 | $5.45 | 8,536,730 |
| 2016-04-28 | $6.20 | $6.25 | $6.10 | $6.17 | $5.46 | 9,427,580 |
| 2016-04-27 | $6.36 | $6.36 | $6.16 | $6.20 | $5.49 | 8,855,900 |
| 2016-04-26 | $6.29 | $6.34 | $6.12 | $6.31 | $5.59 | 8,840,690 |
| 2016-04-25 | $6.16 | $6.46 | $6.04 | $6.30 | $5.58 | 15,322,840 |
| 2016-04-22 | $6.16 | $6.22 | $6.12 | $6.19 | $5.48 | 9,637,680 |
| 2016-04-21 | $6.20 | $6.28 | $6.10 | $6.13 | $5.43 | 13,869,470 |
| 2016-04-20 | $6.65 | $6.66 | $6.10 | $6.23 | $5.51 | 27,197,470 |
| 2016-04-19 | $6.71 | $6.76 | $6.55 | $6.65 | $5.89 | 14,050,120 |
| 2016-04-18 | $6.80 | $6.80 | $6.63 | $6.69 | $5.92 | 13,488,830 |
| 2016-04-15 | $6.97 | $6.97 | $6.79 | $6.85 | $6.06 | 17,012,850 |
| 2016-04-14 | $6.85 | $6.95 | $6.78 | $6.90 | $6.11 | 16,419,710 |
| 2016-04-13 | $6.77 | $6.95 | $6.76 | $6.82 | $6.04 | 23,420,250 |
| 2016-04-12 | $6.86 | $6.86 | $6.64 | $6.73 | $5.96 | 20,158,120 |
| 2016-04-11 | $6.93 | $7.08 | $6.85 | $6.87 | $6.08 | 29,031,840 |
| 2016-04-08 | $6.57 | $6.97 | $6.50 | $6.85 | $6.06 | 34,583,540 |
| 2016-04-07 | $6.81 | $6.89 | $6.62 | $6.64 | $5.88 | 32,975,300 |
| 2016-04-06 | $6.39 | $7.02 | $6.37 | $6.93 | $6.13 | 42,080,480 |
| 2016-04-05 | $6.29 | $6.46 | $6.28 | $6.42 | $5.68 | 17,419,430 |
| 2016-04-04 | $6.26 | $6.26 | $6.26 | $6.26 | $5.54 | 0 |
| 2016-04-01 | $6.26 | $6.31 | $6.17 | $6.26 | $5.54 | 12,758,620 |
| 2016-03-31 | $6.38 | $6.39 | $6.24 | $6.28 | $5.56 | 15,833,170 |
| 2016-03-30 | $6.20 | $6.35 | $6.20 | $6.33 | $5.60 | 13,984,810 |
| 2016-03-29 | $6.29 | $6.30 | $6.09 | $6.15 | $5.44 | 13,566,200 |
| 2016-03-28 | $6.41 | $6.56 | $6.25 | $6.28 | $5.56 | 21,804,000 |
| 2016-03-25 | $6.20 | $6.36 | $6.18 | $6.33 | $5.60 | 14,849,820 |
| 2016-03-24 | $6.30 | $6.36 | $6.22 | $6.23 | $5.51 | 18,103,730 |
| 2016-03-23 | $6.34 | $6.50 | $6.31 | $6.39 | $5.66 | 18,220,680 |
| 2016-03-22 | $6.34 | $6.43 | $6.26 | $6.34 | $5.61 | 17,337,320 |
| 2016-03-21 | $6.33 | $6.45 | $6.26 | $6.38 | $5.65 | 27,264,750 |
| 2016-03-18 | $5.98 | $6.40 | $5.98 | $6.25 | $5.53 | 31,861,900 |
| 2016-03-17 | $5.78 | $5.99 | $5.75 | $5.97 | $5.28 | 13,998,490 |
| 2016-03-16 | $5.86 | $5.94 | $5.75 | $5.77 | $5.11 | 8,188,900 |
| 2016-03-15 | $5.90 | $5.97 | $5.81 | $5.86 | $5.19 | 11,202,980 |
| 2016-03-14 | $5.75 | $6.05 | $5.75 | $5.91 | $5.23 | 15,522,090 |
| 2016-03-11 | $5.66 | $5.78 | $5.56 | $5.69 | $5.04 | 11,197,890 |
| 2016-03-10 | $5.92 | $5.96 | $5.71 | $5.72 | $5.06 | 12,340,810 |
| 2016-03-09 | $5.98 | $6.03 | $5.83 | $5.85 | $5.18 | 16,604,630 |
| 2016-03-08 | $6.14 | $6.18 | $5.90 | $6.15 | $5.44 | 27,511,990 |
| 2016-03-07 | $5.82 | $6.26 | $5.81 | $6.25 | $5.53 | 32,405,150 |
| 2016-03-04 | $6.00 | $6.07 | $5.61 | $5.69 | $5.04 | 24,485,990 |
| 2016-03-03 | $5.75 | $6.10 | $5.70 | $6.08 | $5.38 | 24,512,390 |
| 2016-03-02 | $5.39 | $5.72 | $5.37 | $5.71 | $5.05 | 15,072,260 |
| 2016-03-01 | $5.30 | $5.44 | $5.13 | $5.41 | $4.79 | 15,917,030 |
| 2016-02-29 | $5.69 | $5.69 | $5.13 | $5.26 | $4.66 | 21,539,820 |
| 2016-02-26 | $5.78 | $5.79 | $5.53 | $5.70 | $5.05 | 11,774,300 |
| 2016-02-25 | $6.25 | $6.28 | $5.66 | $5.67 | $5.02 | 18,624,880 |
| 2016-02-24 | $6.22 | $6.32 | $6.12 | $6.29 | $5.57 | 11,831,650 |
| 2016-02-23 | $6.36 | $6.40 | $6.18 | $6.27 | $5.55 | 12,831,050 |
| 2016-02-22 | $6.27 | $6.37 | $6.22 | $6.36 | $5.63 | 17,800,900 |
| 2016-02-19 | $6.29 | $6.31 | $6.16 | $6.21 | $5.50 | 10,427,660 |
| 2016-02-18 | $6.33 | $6.41 | $6.24 | $6.28 | $5.56 | 13,128,110 |
| 2016-02-17 | $6.23 | $6.45 | $6.20 | $6.32 | $5.59 | 12,858,020 |
| 2016-02-16 | $6.10 | $6.28 | $6.00 | $6.25 | $5.53 | 10,782,210 |
| 2016-02-15 | $5.84 | $6.12 | $5.80 | $6.04 | $5.35 | 10,051,920 |
| 2016-02-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.43 | 0 |
| 2016-02-11 | $6.13 | $6.13 | $6.13 | $6.13 | $5.43 | 0 |
| 2016-02-10 | $6.13 | $6.13 | $6.13 | $6.13 | $5.43 | 0 |
| 2016-02-09 | $6.13 | $6.13 | $6.13 | $6.13 | $5.43 | 0 |
| 2016-02-08 | $6.13 | $6.13 | $6.13 | $6.13 | $5.43 | 0 |
| 2016-02-05 | $5.90 | $6.49 | $5.90 | $6.13 | $5.43 | 17,583,820 |
| 2016-02-04 | $5.75 | $5.95 | $5.74 | $5.90 | $5.22 | 11,302,420 |
| 2016-02-03 | $5.53 | $5.83 | $5.51 | $5.78 | $5.12 | 12,021,070 |
| 2016-02-02 | $5.45 | $5.66 | $5.40 | $5.63 | $4.98 | 10,763,140 |
| 2016-02-01 | $5.55 | $5.61 | $5.32 | $5.45 | $4.82 | 10,179,370 |
| 2016-01-29 | $5.33 | $5.62 | $5.28 | $5.53 | $4.90 | 15,010,070 |
| 2016-01-28 | $5.80 | $5.80 | $5.27 | $5.34 | $4.73 | 13,250,230 |
| 2016-01-27 | $6.22 | $6.25 | $5.59 | $5.82 | $5.15 | 25,414,850 |
| 2016-01-26 | $6.83 | $6.83 | $6.21 | $6.21 | $5.50 | 13,862,640 |
| 2016-01-25 | $6.90 | $6.95 | $6.80 | $6.90 | $6.11 | 6,116,510 |
| 2016-01-22 | $6.77 | $6.89 | $6.60 | $6.85 | $6.06 | 8,075,970 |
| 2016-01-21 | $6.78 | $7.09 | $6.70 | $6.71 | $5.94 | 12,377,230 |
| 2016-01-20 | $6.90 | $7.08 | $6.83 | $6.93 | $6.13 | 10,149,670 |
| 2016-01-19 | $6.75 | $6.98 | $6.68 | $6.95 | $6.15 | 10,853,020 |
| 2016-01-18 | $6.53 | $6.90 | $6.48 | $6.73 | $5.96 | 9,365,200 |
| 2016-01-15 | $7.03 | $7.12 | $6.58 | $6.67 | $5.90 | 13,962,670 |
| 2016-01-14 | $6.88 | $7.16 | $6.56 | $7.12 | $6.30 | 15,289,050 |
| 2016-01-13 | $7.31 | $7.39 | $6.96 | $6.98 | $6.18 | 10,153,510 |
| 2016-01-12 | $7.36 | $7.42 | $7.09 | $7.28 | $6.44 | 10,069,110 |
| 2016-01-11 | $7.50 | $7.79 | $7.15 | $7.24 | $6.41 | 17,836,290 |
| 2016-01-08 | $7.80 | $7.85 | $7.20 | $7.55 | $6.68 | 15,390,580 |
| 2016-01-07 | $8.09 | $8.12 | $7.46 | $7.51 | $6.65 | 4,316,640 |
| 2016-01-06 | $8.03 | $8.26 | $8.03 | $8.25 | $7.30 | 13,802,760 |
| 2016-01-05 | $7.88 | $8.19 | $7.50 | $8.01 | $7.09 | 18,958,910 |
| 2016-01-04 | $9.07 | $9.07 | $8.15 | $8.16 | $7.22 | 13,840,570 |
| 2016-01-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.02 | 0 |
| 2015-12-31 | $9.22 | $9.22 | $9.05 | $9.06 | $8.02 | 10,365,520 |
| 2015-12-30 | $9.24 | $9.27 | $9.11 | $9.19 | $8.14 | 10,246,560 |
| 2015-12-29 | $9.12 | $9.24 | $8.90 | $9.21 | $8.15 | 14,401,290 |
| 2015-12-28 | $9.39 | $9.43 | $9.10 | $9.11 | $8.06 | 17,333,290 |
| 2015-12-25 | $9.25 | $9.41 | $9.23 | $9.37 | $8.29 | 10,358,850 |
| 2015-12-24 | $9.40 | $9.42 | $9.13 | $9.25 | $8.19 | 14,701,910 |
| 2015-12-23 | $9.50 | $9.54 | $9.36 | $9.39 | $8.31 | 21,405,370 |
| 2015-12-22 | $9.42 | $9.59 | $9.35 | $9.57 | $8.47 | 22,182,100 |
| 2015-12-21 | $9.61 | $9.64 | $9.33 | $9.41 | $8.33 | 30,469,540 |
| 2015-12-18 | $9.77 | $9.83 | $9.50 | $9.61 | $8.51 | 15,816,620 |
| 2015-12-17 | $9.64 | $9.84 | $9.61 | $9.78 | $8.66 | 17,970,520 |
| 2015-12-16 | $9.77 | $9.85 | $9.51 | $9.58 | $8.48 | 17,573,310 |
| 2015-12-15 | $9.51 | $9.93 | $9.40 | $9.78 | $8.66 | 26,258,010 |
| 2015-12-14 | $9.15 | $9.50 | $9.15 | $9.47 | $8.38 | 15,280,640 |
| 2015-12-11 | $9.23 | $9.46 | $9.15 | $9.25 | $8.19 | 21,512,000 |
| 2015-12-10 | $9.27 | $9.35 | $9.15 | $9.22 | $8.16 | 14,567,200 |
| 2015-12-09 | $9.29 | $9.45 | $9.22 | $9.25 | $8.19 | 15,337,820 |
| 2015-12-08 | $9.76 | $9.76 | $9.29 | $9.34 | $8.27 | 23,618,050 |
| 2015-12-07 | $9.90 | $9.98 | $9.67 | $9.78 | $8.66 | 24,956,330 |
| 2015-12-04 | $10.09 | $10.19 | $9.74 | $9.85 | $8.72 | 24,604,930 |
| 2015-12-03 | $9.91 | $10.25 | $9.91 | $10.21 | $9.04 | 19,137,840 |
| 2015-12-02 | $10.02 | $10.15 | $9.53 | $9.90 | $8.76 | 18,731,080 |
| 2015-12-01 | $10.23 | $10.25 | $9.81 | $10.00 | $8.85 | 25,742,170 |
| 2015-11-30 | $10.51 | $10.60 | $9.50 | $10.21 | $9.04 | 27,954,420 |
| 2015-11-27 | $11.20 | $11.28 | $10.17 | $10.34 | $9.15 | 34,114,860 |
| 2015-11-26 | $11.40 | $11.68 | $11.23 | $11.28 | $9.99 | 29,969,190 |
| 2015-11-25 | $11.26 | $11.37 | $11.12 | $11.28 | $9.99 | 19,089,190 |
| 2015-11-24 | $11.28 | $11.41 | $10.94 | $11.27 | $9.98 | 24,217,210 |
| 2015-11-23 | $10.95 | $11.56 | $10.81 | $11.28 | $9.99 | 37,807,040 |
| 2015-11-20 | $10.69 | $11.08 | $10.55 | $10.89 | $9.64 | 42,803,220 |
| 2015-11-19 | $10.30 | $10.53 | $10.21 | $10.48 | $9.28 | 16,839,970 |
| 2015-11-18 | $10.54 | $10.65 | $10.16 | $10.32 | $9.14 | 20,303,070 |
| 2015-11-17 | $10.42 | $11.00 | $10.32 | $10.58 | $9.37 | 37,994,860 |
| 2015-11-16 | $9.88 | $10.35 | $9.76 | $10.32 | $9.14 | 19,986,780 |
| 2015-11-13 | $10.10 | $10.30 | $9.91 | $10.02 | $8.87 | 23,275,670 |
| 2015-11-12 | $10.58 | $10.66 | $10.18 | $10.31 | $9.13 | 23,557,270 |
| 2015-11-11 | $10.62 | $10.71 | $10.32 | $10.53 | $9.32 | 28,315,110 |
| 2015-11-10 | $10.00 | $10.83 | $9.94 | $10.59 | $9.37 | 42,895,080 |
| 2015-11-09 | $9.71 | $10.11 | $9.62 | $9.95 | $8.81 | 34,148,230 |
| 2015-11-06 | $9.30 | $9.95 | $9.30 | $9.75 | $8.63 | 32,335,550 |
| 2015-11-05 | $9.27 | $9.45 | $9.11 | $9.29 | $8.22 | 27,170,150 |
| 2015-11-04 | $8.85 | $9.29 | $8.83 | $9.27 | $8.21 | 21,852,500 |
| 2015-11-03 | $8.93 | $9.00 | $8.70 | $8.80 | $7.79 | 13,563,670 |
| 2015-11-02 | $9.08 | $9.15 | $8.87 | $8.89 | $7.87 | 14,453,350 |
| 2015-10-30 | $9.43 | $9.43 | $9.09 | $9.18 | $8.13 | 19,302,890 |
| 2015-10-29 | $9.41 | $9.58 | $9.22 | $9.43 | $8.35 | 21,397,590 |
| 2015-10-28 | $9.38 | $9.56 | $9.21 | $9.32 | $8.25 | 21,837,060 |
| 2015-10-27 | $9.66 | $9.67 | $9.13 | $9.55 | $8.45 | 20,848,160 |
| 2015-10-26 | $9.85 | $9.87 | $9.46 | $9.64 | $8.53 | 26,169,330 |
| 2015-10-23 | $9.29 | $9.62 | $9.11 | $9.59 | $8.49 | 24,746,040 |
| 2015-10-22 | $8.81 | $9.30 | $8.75 | $9.19 | $8.14 | 24,181,500 |
| 2015-10-21 | $9.91 | $9.95 | $8.88 | $8.89 | $7.87 | 33,269,810 |
| 2015-10-20 | $9.80 | $9.91 | $9.55 | $9.87 | $8.74 | 19,529,030 |
| 2015-10-19 | $9.65 | $10.22 | $9.52 | $9.76 | $8.64 | 31,070,300 |
| 2015-10-16 | $9.50 | $9.59 | $9.32 | $9.50 | $8.41 | 23,716,530 |
| 2015-10-15 | $9.04 | $9.45 | $9.04 | $9.43 | $8.35 | 18,082,870 |
| 2015-10-14 | $9.46 | $9.57 | $9.14 | $9.17 | $8.12 | 19,486,970 |
| 2015-10-13 | $9.18 | $9.62 | $9.05 | $9.45 | $8.37 | 21,500,620 |
| 2015-10-12 | $8.81 | $9.34 | $8.80 | $9.23 | $8.17 | 24,025,640 |
| 2015-10-09 | $8.64 | $8.88 | $8.50 | $8.78 | $7.77 | 20,515,590 |
| 2015-10-08 | $8.51 | $8.70 | $8.40 | $8.58 | $7.60 | 15,318,210 |
| 2015-10-07 | $8.20 | $8.20 | $8.20 | $8.20 | $7.26 | 0 |
| 2015-10-06 | $8.20 | $8.20 | $8.20 | $8.20 | $7.26 | 0 |
| 2015-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $7.26 | 0 |
| 2015-10-02 | $8.20 | $8.20 | $8.20 | $8.20 | $7.26 | 0 |
| 2015-10-01 | $8.20 | $8.20 | $8.20 | $8.20 | $7.26 | 0 |
| 2015-09-30 | $8.16 | $8.35 | $8.15 | $8.20 | $7.26 | 7,539,720 |
| 2015-09-29 | $8.36 | $8.42 | $8.04 | $8.16 | $7.22 | 12,664,870 |
| 2015-09-28 | $8.45 | $8.55 | $8.28 | $8.53 | $7.55 | 14,235,620 |
| 2015-09-25 | $8.43 | $8.59 | $8.03 | $8.20 | $7.26 | 12,858,360 |
| 2015-09-24 | $8.41 | $8.60 | $8.36 | $8.48 | $7.51 | 11,550,570 |
| 2015-09-23 | $8.50 | $8.59 | $8.27 | $8.39 | $7.43 | 15,414,040 |
| 2015-09-22 | $8.66 | $8.90 | $8.53 | $8.65 | $7.66 | 18,489,480 |
| 2015-09-21 | $8.14 | $8.57 | $8.05 | $8.56 | $7.58 | 16,420,230 |
| 2015-09-18 | $8.01 | $8.28 | $8.00 | $8.19 | $7.25 | 14,077,420 |
| 2015-09-17 | $8.26 | $8.68 | $7.90 | $7.94 | $7.03 | 23,148,890 |
| 2015-09-16 | $7.63 | $8.22 | $7.42 | $8.21 | $7.27 | 21,601,230 |
| 2015-09-15 | $8.04 | $8.27 | $7.47 | $7.47 | $6.61 | 19,632,640 |
| 2015-09-14 | $9.23 | $9.46 | $8.30 | $8.30 | $7.35 | 25,927,250 |
| 2015-09-11 | $9.12 | $9.37 | $9.06 | $9.22 | $8.16 | 16,099,270 |
| 2015-09-10 | $9.30 | $9.68 | $9.08 | $9.10 | $8.06 | 30,896,810 |
| 2015-09-09 | $9.29 | $9.86 | $8.96 | $9.78 | $8.66 | 22,153,170 |
| 2015-09-08 | $16.78 | $17.98 | $16.61 | $17.96 | $7.34 | 10,271,820 |
| 2015-09-07 | $16.27 | $17.24 | $16.27 | $16.83 | $6.88 | 12,253,950 |
| 2015-09-04 | $16.22 | $16.22 | $16.22 | $16.22 | $6.63 | 0 |
| 2015-09-03 | $16.22 | $16.22 | $16.22 | $16.22 | $6.63 | 0 |
| 2015-09-02 | $14.42 | $16.55 | $14.42 | $16.22 | $6.63 | 20,783,410 |
Shuangliang ECo Energy Systems Company Ltd (600481) News Headlines
Recent Shuangliang ECo Energy Systems Company Ltd (600481) News
Similar Companies to Shuangliang ECo Energy Systems Company Ltd (600481) 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 | -- | -- | -- |