Silvery Dragon Prestressed Materials Company LtdTianjin (603969) Exchange: SHG
Data as of Aug. 27, 2025
$9.09 ($-0.07) -0.76%
Silvery Dragon Prestressed Materials Company LtdTianjin - Daily Information
Click for more stock information on Silvery Dragon Prestressed Materials Company LtdTianjin.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.21 |
| Previous Close | $9.09 |
| High | $9.55 |
| Low | $9.06 |
| Adjusted Open | $9.21 |
| Previous Adjusted Close | $9.09 |
| Adjusted High | $9.55 |
| Adjusted Low | $9.06 |
About Silvery Dragon Prestressed Materials Company LtdTianjin (603969)
Invest in Silvery Dragon Prestressed Materials Company LtdTianjin (603969)
Historical Stock Data for Silvery Dragon Prestressed Materials Company LtdTianjin (603969)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | $9.21 | $9.55 | $9.06 | $9.09 | $9.09 | 42,672,470 |
| 2025-08-13 | $9.11 | $9.22 | $9.06 | $9.16 | $9.16 | 38,836,920 |
| 2025-08-12 | $8.95 | $9.31 | $8.88 | $9.11 | $9.11 | 61,477,380 |
| 2025-08-11 | $8.53 | $8.99 | $8.43 | $8.94 | $8.94 | 58,922,580 |
| 2025-08-08 | $8.15 | $8.51 | $8.15 | $8.39 | $8.39 | 42,576,230 |
| 2025-08-07 | $8.28 | $8.29 | $8.10 | $8.19 | $8.19 | 23,627,050 |
| 2025-08-06 | $8.16 | $8.31 | $8.06 | $8.25 | $8.25 | 27,016,670 |
| 2025-08-05 | $7.99 | $8.13 | $7.99 | $8.12 | $8.12 | 19,789,270 |
| 2025-08-04 | $7.88 | $7.99 | $7.82 | $7.98 | $7.98 | 17,938,410 |
| 2025-08-01 | $8.13 | $8.18 | $7.88 | $7.90 | $7.90 | 29,425,520 |
| 2025-07-31 | $8.10 | $8.36 | $8.02 | $8.10 | $8.10 | 43,664,610 |
| 2025-07-30 | $8.34 | $8.42 | $8.01 | $8.09 | $8.09 | 34,030,430 |
| 2025-07-29 | $8.40 | $8.40 | $8.03 | $8.27 | $8.27 | 37,019,750 |
| 2025-07-28 | $8.42 | $8.51 | $8.20 | $8.27 | $8.27 | 40,877,920 |
| 2025-07-25 | $8.60 | $8.68 | $8.37 | $8.42 | $8.42 | 53,772,330 |
| 2025-07-24 | $8.35 | $8.77 | $8.25 | $8.57 | $8.57 | 86,185,540 |
| 2025-07-23 | $9.57 | $9.57 | $8.33 | $8.35 | $8.35 | 143,558,810 |
| 2025-07-22 | $8.60 | $9.13 | $8.50 | $9.13 | $9.13 | 146,769,310 |
| 2025-07-21 | $7.88 | $8.38 | $7.50 | $8.30 | $8.30 | 120,680,220 |
| 2025-07-18 | $7.63 | $7.75 | $7.55 | $7.73 | $7.73 | 25,853,620 |
| 2025-07-17 | $7.53 | $7.62 | $7.46 | $7.59 | $7.59 | 21,440,040 |
| 2025-07-16 | $7.44 | $7.59 | $7.34 | $7.52 | $7.52 | 23,525,520 |
| 2025-07-15 | $7.34 | $7.47 | $7.24 | $7.37 | $7.37 | 24,963,540 |
| 2025-07-14 | $7.49 | $7.50 | $7.05 | $7.34 | $7.34 | 37,253,170 |
| 2025-07-11 | $7.30 | $7.43 | $7.25 | $7.37 | $7.37 | 25,340,560 |
| 2025-07-10 | $7.29 | $7.42 | $7.26 | $7.30 | $7.30 | 15,723,880 |
| 2025-07-09 | $7.55 | $7.63 | $7.23 | $7.28 | $7.28 | 29,881,970 |
| 2025-07-08 | $7.63 | $7.65 | $7.48 | $7.52 | $7.52 | 18,188,790 |
| 2025-07-07 | $7.49 | $7.63 | $7.41 | $7.55 | $7.55 | 22,789,350 |
| 2025-07-04 | $7.44 | $7.49 | $7.31 | $7.39 | $7.39 | 17,869,310 |
| 2025-07-03 | $7.48 | $7.48 | $7.33 | $7.41 | $7.41 | 15,290,360 |
| 2025-07-02 | $7.58 | $7.60 | $7.35 | $7.42 | $7.42 | 18,894,420 |
| 2025-06-30 | $7.06 | $7.40 | $7.06 | $7.33 | $7.33 | 26,073,940 |
| 2025-06-27 | $7.10 | $7.15 | $7.02 | $7.05 | $7.05 | 17,351,760 |
| 2025-06-26 | $7.20 | $7.30 | $7.03 | $7.06 | $7.06 | 32,182,810 |
| 2025-06-25 | $6.85 | $7.34 | $6.85 | $7.15 | $7.15 | 52,218,930 |
| 2025-06-24 | $6.73 | $6.85 | $6.72 | $6.75 | $6.75 | 24,614,430 |
| 2025-06-23 | $6.55 | $6.92 | $6.55 | $6.76 | $6.76 | 43,710,090 |
| 2025-06-20 | $6.83 | $6.95 | $6.50 | $6.51 | $6.51 | 85,591,990 |
| 2025-06-19 | $7.27 | $8.03 | $6.93 | $6.98 | $6.98 | 164,339,330 |
| 2025-06-18 | $7.18 | $7.30 | $7.12 | $7.30 | $7.30 | 17,316,400 |
| 2025-06-17 | $7.23 | $7.26 | $7.12 | $7.18 | $7.18 | 12,019,760 |
| 2025-06-13 | $7.17 | $7.19 | $6.95 | $7.06 | $7.06 | 17,299,940 |
| 2025-06-12 | $7.10 | $7.22 | $7.08 | $7.16 | $7.16 | 17,029,180 |
| 2025-06-11 | $6.75 | $7.22 | $6.74 | $7.13 | $7.13 | 31,985,210 |
| 2025-06-10 | $6.80 | $6.82 | $6.67 | $6.78 | $6.78 | 17,908,000 |
| 2025-06-09 | $6.85 | $6.95 | $6.81 | $6.82 | $6.82 | 16,658,510 |
| 2025-06-06 | $6.86 | $6.91 | $6.82 | $6.86 | $6.86 | 15,190,710 |
| 2025-06-05 | $6.87 | $7.02 | $6.83 | $6.84 | $6.84 | 14,469,390 |
| 2025-06-04 | $6.78 | $6.94 | $6.76 | $6.91 | $6.91 | 16,809,010 |
| 2025-06-03 | $6.65 | $6.76 | $6.64 | $6.75 | $6.75 | 15,102,700 |
| 2025-05-30 | $6.80 | $6.82 | $6.53 | $6.69 | $6.69 | 24,492,740 |
| 2025-05-29 | $6.75 | $6.97 | $6.73 | $6.80 | $6.80 | 24,077,140 |
| 2025-05-28 | $6.88 | $6.92 | $6.77 | $6.78 | $6.78 | 25,412,150 |
| 2025-05-27 | $7.50 | $7.52 | $6.87 | $6.90 | $6.90 | 45,839,550 |
| 2025-05-26 | $7.30 | $7.44 | $7.17 | $7.37 | $7.37 | 26,726,880 |
| 2025-05-23 | $7.35 | $7.58 | $7.18 | $7.32 | $7.32 | 40,477,510 |
| 2025-05-22 | $7.58 | $7.73 | $7.37 | $7.39 | $7.39 | 44,001,430 |
| 2025-05-21 | $7.39 | $7.75 | $7.17 | $7.68 | $7.68 | 63,336,010 |
| 2025-05-20 | $7.46 | $7.56 | $7.22 | $7.41 | $7.41 | 51,179,710 |
| 2025-05-19 | $7.35 | $7.58 | $7.11 | $7.47 | $7.47 | 87,483,630 |
| 2025-05-16 | $6.33 | $7.20 | $6.33 | $7.12 | $7.12 | 106,447,060 |
| 2025-05-15 | $6.81 | $7.51 | $6.75 | $6.80 | $6.80 | 134,106,440 |
| 2025-05-14 | $6.72 | $6.83 | $6.69 | $6.83 | $6.83 | 18,063,410 |
| 2025-05-13 | $6.69 | $6.88 | $6.58 | $6.75 | $6.75 | 35,139,640 |
| 2025-05-12 | $6.48 | $6.69 | $6.44 | $6.59 | $6.59 | 23,004,760 |
| 2025-05-09 | $6.64 | $6.67 | $6.41 | $6.44 | $6.44 | 13,582,710 |
| 2025-05-08 | $6.55 | $6.65 | $6.53 | $6.65 | $6.65 | 13,715,060 |
| 2025-05-07 | $6.66 | $6.74 | $6.51 | $6.60 | $6.60 | 16,899,560 |
| 2025-05-06 | $6.56 | $6.64 | $6.48 | $6.61 | $6.61 | 16,158,570 |
| 2025-04-30 | $6.70 | $6.70 | $6.48 | $6.53 | $6.53 | 18,671,060 |
| 2025-04-29 | $6.82 | $6.92 | $6.54 | $6.65 | $6.65 | 38,584,390 |
| 2025-04-28 | $6.75 | $6.90 | $6.64 | $6.77 | $6.77 | 35,301,310 |
| 2025-04-25 | $6.59 | $6.81 | $6.56 | $6.75 | $6.75 | 46,518,420 |
| 2025-04-24 | $6.21 | $6.59 | $6.19 | $6.56 | $6.56 | 42,278,090 |
| 2025-04-23 | $6.07 | $6.26 | $6.07 | $6.21 | $6.21 | 12,685,360 |
| 2025-04-22 | $5.98 | $6.10 | $5.97 | $6.08 | $6.08 | 10,112,000 |
| 2025-04-21 | $5.98 | $5.99 | $5.89 | $5.99 | $5.99 | 7,026,130 |
| 2025-04-18 | $5.90 | $5.98 | $5.85 | $5.94 | $5.94 | 9,392,250 |
| 2025-04-17 | $5.80 | $6.03 | $5.80 | $5.94 | $5.94 | 12,064,990 |
| 2025-04-16 | $5.93 | $6.02 | $5.77 | $5.84 | $5.84 | 12,725,360 |
| 2025-04-15 | $5.87 | $6.06 | $5.85 | $5.94 | $5.94 | 13,003,810 |
| 2025-04-14 | $5.82 | $5.98 | $5.82 | $5.87 | $5.87 | 11,829,850 |
| 2025-04-11 | $5.75 | $5.82 | $5.74 | $5.76 | $5.76 | 10,962,230 |
| 2025-04-10 | $5.68 | $5.95 | $5.68 | $5.79 | $5.79 | 23,039,340 |
| 2025-04-09 | $5.41 | $5.54 | $5.03 | $5.51 | $5.51 | 19,300,360 |
| 2025-04-08 | $5.61 | $5.78 | $5.34 | $5.41 | $5.41 | 22,825,440 |
| 2025-04-07 | $5.96 | $5.97 | $5.66 | $5.66 | $5.66 | 31,473,840 |
| 2025-04-03 | $6.18 | $6.30 | $6.11 | $6.29 | $6.29 | 14,602,730 |
| 2025-04-02 | $6.17 | $6.31 | $6.10 | $6.21 | $6.21 | 11,120,790 |
| 2025-04-01 | $6.08 | $6.35 | $6.06 | $6.19 | $6.19 | 16,927,830 |
| 2025-03-31 | $6.15 | $6.18 | $5.96 | $6.04 | $6.04 | 15,367,970 |
| 2025-03-28 | $6.34 | $6.39 | $6.16 | $6.20 | $6.20 | 12,860,210 |
| 2025-03-27 | $6.46 | $6.49 | $6.31 | $6.34 | $6.34 | 19,643,190 |
| 2025-03-26 | $6.51 | $6.58 | $6.33 | $6.52 | $6.52 | 33,314,610 |
| 2025-03-25 | $6.20 | $6.45 | $6.20 | $6.45 | $6.45 | 23,561,340 |
| 2025-03-24 | $6.36 | $6.39 | $6.07 | $6.22 | $6.22 | 18,114,660 |
| 2025-03-21 | $6.39 | $6.43 | $6.30 | $6.35 | $6.35 | 17,912,380 |
| 2025-03-20 | $6.30 | $6.47 | $6.21 | $6.40 | $6.40 | 23,557,520 |
| 2025-03-19 | $6.25 | $6.39 | $6.24 | $6.29 | $6.29 | 19,747,050 |
| 2025-03-18 | $6.13 | $6.33 | $6.09 | $6.27 | $6.27 | 22,058,580 |
| 2025-03-17 | $6.12 | $6.18 | $6.07 | $6.15 | $6.15 | 11,965,640 |
| 2025-03-14 | $5.96 | $6.11 | $5.96 | $6.09 | $6.09 | 16,574,880 |
| 2025-03-13 | $6.11 | $6.11 | $5.90 | $5.98 | $5.98 | 17,179,510 |
| 2025-03-12 | $6.12 | $6.13 | $6.03 | $6.07 | $6.07 | 11,952,650 |
| 2025-03-11 | $6.00 | $6.12 | $5.97 | $6.08 | $6.08 | 14,690,300 |
| 2025-03-10 | $6.06 | $6.24 | $5.95 | $6.10 | $6.10 | 22,777,330 |
| 2025-03-07 | $6.05 | $6.12 | $6.01 | $6.04 | $6.04 | 12,630,150 |
| 2025-03-06 | $6.09 | $6.16 | $6.04 | $6.09 | $6.09 | 19,218,820 |
| 2025-03-05 | $5.95 | $6.22 | $5.88 | $6.08 | $6.08 | 28,456,940 |
| 2025-03-04 | $5.83 | $5.91 | $5.80 | $5.91 | $5.91 | 11,581,380 |
| 2025-03-03 | $5.77 | $5.95 | $5.75 | $5.86 | $5.86 | 14,365,920 |
| 2025-02-28 | $5.92 | $5.94 | $5.76 | $5.77 | $5.77 | 13,646,540 |
| 2025-02-27 | $6.00 | $6.06 | $5.87 | $5.96 | $5.96 | 15,671,730 |
| 2025-02-26 | $5.87 | $6.08 | $5.87 | $6.02 | $6.02 | 19,883,650 |
| 2025-02-25 | $5.98 | $6.02 | $5.85 | $5.87 | $5.87 | 18,649,600 |
| 2025-02-24 | $5.98 | $6.03 | $5.89 | $6.00 | $6.00 | 18,526,490 |
| 2025-02-20 | $6.03 | $6.11 | $5.98 | $6.03 | $6.03 | 14,458,890 |
| 2025-02-19 | $6.00 | $6.08 | $5.98 | $6.05 | $6.05 | 12,896,410 |
| 2025-02-18 | $6.20 | $6.20 | $5.95 | $6.00 | $6.00 | 18,750,090 |
| 2025-02-17 | $6.21 | $6.26 | $6.15 | $6.19 | $6.19 | 15,004,190 |
| 2025-02-14 | $6.33 | $6.45 | $6.12 | $6.16 | $6.16 | 22,785,030 |
| 2025-02-13 | $6.43 | $6.48 | $6.28 | $6.32 | $6.32 | 23,348,260 |
| 2025-02-12 | $6.49 | $6.53 | $6.38 | $6.46 | $6.46 | 16,559,640 |
| 2025-02-11 | $6.63 | $6.66 | $6.48 | $6.51 | $6.51 | 16,513,030 |
| 2025-02-10 | $6.64 | $6.70 | $6.53 | $6.66 | $6.66 | 21,237,060 |
| 2025-02-07 | $6.40 | $6.91 | $6.37 | $6.65 | $6.65 | 36,235,250 |
| 2025-02-06 | $6.30 | $6.40 | $6.30 | $6.40 | $6.40 | 16,662,210 |
| 2025-02-05 | $6.32 | $6.38 | $6.21 | $6.36 | $6.36 | 13,302,930 |
| 2025-01-27 | $6.43 | $6.65 | $6.31 | $6.31 | $6.31 | 16,224,020 |
| 2025-01-24 | $6.43 | $6.49 | $6.33 | $6.41 | $6.41 | 18,322,410 |
| 2025-01-23 | $6.81 | $6.88 | $6.43 | $6.43 | $6.43 | 36,560,900 |
| 2025-01-22 | $6.68 | $7.18 | $6.61 | $6.70 | $6.70 | 54,359,570 |
| 2025-01-21 | $6.62 | $6.69 | $6.42 | $6.60 | $6.60 | 21,896,130 |
| 2025-01-20 | $6.71 | $6.77 | $6.58 | $6.58 | $6.58 | 22,943,370 |
| 2025-01-17 | $6.81 | $6.83 | $6.49 | $6.59 | $6.59 | 29,111,090 |
| 2025-01-16 | $6.59 | $6.78 | $6.49 | $6.73 | $6.73 | 33,637,200 |
| 2025-01-15 | $6.42 | $6.70 | $6.35 | $6.55 | $6.55 | 46,503,290 |
| 2025-01-14 | $5.68 | $6.31 | $5.67 | $6.31 | $6.31 | 23,873,020 |
| 2025-01-13 | $6.04 | $6.07 | $5.66 | $5.74 | $5.74 | 28,445,730 |
| 2025-01-09 | $6.17 | $6.42 | $6.16 | $6.30 | $6.30 | 13,205,390 |
| 2025-01-08 | $6.60 | $6.60 | $6.13 | $6.28 | $6.28 | 28,152,720 |
| 2025-01-07 | $6.46 | $6.65 | $6.35 | $6.64 | $6.64 | 25,681,880 |
| 2025-01-06 | $6.35 | $6.70 | $6.25 | $6.42 | $6.42 | 23,444,650 |
| 2025-01-03 | $6.94 | $6.94 | $6.31 | $6.45 | $6.45 | 34,972,960 |
| 2025-01-02 | $6.71 | $7.14 | $6.63 | $6.94 | $6.94 | 40,963,270 |
| 2024-12-31 | $6.66 | $6.91 | $6.51 | $6.76 | $6.76 | 30,052,790 |
| 2024-12-30 | $6.74 | $6.86 | $6.60 | $6.64 | $6.64 | 19,790,180 |
| 2024-12-27 | $6.66 | $6.98 | $6.59 | $6.77 | $6.77 | 32,596,930 |
| 2024-12-26 | $6.41 | $6.99 | $6.37 | $6.71 | $6.71 | 36,329,240 |
| 2024-12-25 | $6.33 | $6.50 | $6.18 | $6.42 | $6.42 | 24,699,800 |
| 2024-12-24 | $6.20 | $6.47 | $6.20 | $6.36 | $6.36 | 20,732,310 |
| 2024-12-23 | $6.56 | $6.56 | $6.11 | $6.17 | $6.17 | 27,494,400 |
| 2024-12-20 | $6.49 | $6.70 | $6.49 | $6.56 | $6.56 | 30,190,320 |
| 2024-12-19 | $6.35 | $6.65 | $6.30 | $6.51 | $6.51 | 33,827,220 |
| 2024-12-18 | $6.48 | $6.65 | $6.30 | $6.41 | $6.41 | 38,441,750 |
| 2024-12-17 | $6.95 | $7.07 | $6.40 | $6.50 | $6.50 | 62,585,740 |
| 2024-12-16 | $7.43 | $7.60 | $6.96 | $7.04 | $7.04 | 93,149,090 |
| 2024-12-13 | $7.30 | $7.39 | $6.85 | $6.91 | $6.91 | 104,656,420 |
| 2024-12-12 | $6.13 | $6.72 | $6.13 | $6.72 | $6.72 | 51,112,840 |
| 2024-12-11 | $6.07 | $6.11 | $6.03 | $6.11 | $6.11 | 15,022,120 |
| 2024-12-10 | $6.20 | $6.30 | $6.06 | $6.06 | $6.06 | 22,613,600 |
| 2024-12-09 | $6.19 | $6.40 | $6.07 | $6.11 | $6.11 | 21,860,960 |
| 2024-12-06 | $6.26 | $6.27 | $6.12 | $6.19 | $6.19 | 17,744,450 |
| 2024-12-05 | $6.16 | $6.28 | $6.11 | $6.23 | $6.23 | 24,116,800 |
| 2024-12-04 | $6.12 | $6.21 | $6.03 | $6.12 | $6.12 | 19,356,260 |
| 2024-12-03 | $6.05 | $6.22 | $6.04 | $6.15 | $6.15 | 29,557,060 |
| 2024-12-02 | $5.86 | $6.24 | $5.86 | $6.09 | $6.09 | 44,861,490 |
| 2024-11-29 | $5.69 | $5.96 | $5.52 | $5.89 | $5.89 | 40,085,280 |
| 2024-11-28 | $5.50 | $5.88 | $5.45 | $5.82 | $5.82 | 38,028,050 |
| 2024-11-27 | $5.43 | $5.50 | $5.30 | $5.49 | $5.49 | 9,996,470 |
| 2024-11-26 | $5.50 | $5.58 | $5.44 | $5.46 | $5.46 | 9,723,450 |
| 2024-11-25 | $5.51 | $5.58 | $5.42 | $5.50 | $5.50 | 11,228,680 |
| 2024-11-22 | $5.79 | $5.80 | $5.48 | $5.51 | $5.51 | 20,407,770 |
| 2024-11-21 | $5.75 | $5.83 | $5.66 | $5.76 | $5.76 | 15,750,960 |
| 2024-11-20 | $5.77 | $5.95 | $5.68 | $5.75 | $5.75 | 17,495,090 |
| 2024-11-19 | $5.50 | $5.78 | $5.43 | $5.77 | $5.77 | 17,835,370 |
| 2024-11-18 | $5.57 | $5.66 | $5.36 | $5.47 | $5.47 | 17,317,080 |
| 2024-11-15 | $5.76 | $5.76 | $5.54 | $5.55 | $5.55 | 18,079,000 |
| 2024-11-14 | $5.91 | $6.05 | $5.75 | $5.76 | $5.76 | 21,614,220 |
| 2024-11-13 | $5.88 | $5.99 | $5.78 | $5.91 | $5.91 | 18,770,790 |
| 2024-11-12 | $5.83 | $5.96 | $5.80 | $5.87 | $5.87 | 16,717,890 |
| 2024-11-11 | $5.78 | $5.94 | $5.75 | $5.84 | $5.84 | 17,676,620 |
| 2024-11-08 | $5.92 | $6.04 | $5.75 | $5.79 | $5.79 | 24,013,860 |
| 2024-11-07 | $5.79 | $5.91 | $5.75 | $5.83 | $5.83 | 18,697,580 |
| 2024-11-06 | $5.98 | $6.04 | $5.79 | $5.83 | $5.83 | 20,378,960 |
| 2024-11-05 | $5.88 | $5.97 | $5.76 | $5.89 | $5.89 | 20,074,970 |
| 2024-11-04 | $5.59 | $5.96 | $5.56 | $5.85 | $5.85 | 25,559,310 |
| 2024-11-01 | $5.92 | $5.95 | $5.53 | $5.58 | $5.58 | 26,254,350 |
| 2024-10-31 | $5.52 | $6.03 | $5.47 | $5.88 | $5.88 | 41,681,770 |
| 2024-10-30 | $5.58 | $5.58 | $5.45 | $5.51 | $5.51 | 12,091,200 |
| 2024-10-29 | $5.66 | $5.67 | $5.48 | $5.55 | $5.55 | 23,033,870 |
| 2024-10-28 | $5.37 | $5.62 | $5.34 | $5.62 | $5.62 | 26,349,350 |
| 2024-10-25 | $5.38 | $5.41 | $5.31 | $5.33 | $5.33 | 13,943,720 |
| 2024-10-24 | $5.39 | $5.45 | $5.28 | $5.36 | $5.36 | 18,996,980 |
| 2024-10-23 | $5.41 | $5.49 | $5.36 | $5.41 | $5.41 | 12,934,430 |
| 2024-10-22 | $5.50 | $5.58 | $5.39 | $5.41 | $5.41 | 19,878,040 |
| 2024-10-21 | $5.68 | $5.74 | $5.34 | $5.45 | $5.45 | 36,782,630 |
| 2024-10-18 | $5.51 | $5.69 | $5.37 | $5.68 | $5.68 | 30,517,110 |
| 2024-10-17 | $5.51 | $5.66 | $5.40 | $5.52 | $5.52 | 32,969,660 |
| 2024-10-16 | $5.20 | $5.68 | $5.14 | $5.53 | $5.53 | 41,106,840 |
| 2024-10-15 | $5.00 | $5.33 | $4.93 | $5.20 | $5.20 | 29,796,290 |
| 2024-10-14 | $4.95 | $5.03 | $4.84 | $5.00 | $5.00 | 10,652,530 |
| 2024-10-11 | $5.12 | $5.13 | $4.88 | $4.92 | $4.92 | 15,186,240 |
| 2024-10-10 | $5.15 | $5.28 | $4.97 | $5.08 | $5.08 | 20,177,230 |
| 2024-10-09 | $5.34 | $5.34 | $5.08 | $5.10 | $5.10 | 28,516,740 |
| 2024-10-08 | $5.49 | $5.49 | $5.00 | $5.35 | $5.35 | 44,622,390 |
| 2024-09-30 | $4.78 | $5.05 | $4.67 | $4.99 | $4.99 | 37,142,310 |
| 2024-09-27 | $4.50 | $4.66 | $4.49 | $4.64 | $4.64 | 10,535,290 |
| 2024-09-26 | $4.43 | $4.51 | $4.38 | $4.50 | $4.50 | 15,073,900 |
| 2024-09-25 | $4.46 | $4.54 | $4.39 | $4.42 | $4.42 | 15,832,530 |
| 2024-09-24 | $4.22 | $4.41 | $4.20 | $4.40 | $4.40 | 12,272,820 |
| 2024-09-23 | $4.14 | $4.29 | $4.13 | $4.22 | $4.22 | 6,874,570 |
| 2024-09-20 | $4.13 | $4.25 | $4.11 | $4.17 | $4.17 | 7,734,200 |
| 2024-09-19 | $4.01 | $4.15 | $3.99 | $4.14 | $4.14 | 9,558,430 |
| 2024-09-18 | $4.02 | $4.02 | $3.92 | $3.98 | $3.98 | 4,128,830 |
| 2024-09-13 | $4.03 | $4.05 | $3.98 | $3.98 | $3.98 | 4,517,920 |
| 2024-09-12 | $4.04 | $4.09 | $4.03 | $4.05 | $4.05 | 2,926,610 |
| 2024-09-11 | $4.04 | $4.08 | $4.01 | $4.05 | $4.05 | 4,280,160 |
| 2024-09-10 | $4.03 | $4.09 | $3.93 | $4.05 | $4.05 | 9,013,700 |
| 2024-09-09 | $4.08 | $4.14 | $4.03 | $4.04 | $4.04 | 6,031,540 |
| 2024-09-06 | $4.18 | $4.20 | $4.11 | $4.12 | $4.12 | 3,663,500 |
| 2024-09-05 | $4.11 | $4.20 | $4.11 | $4.19 | $4.19 | 4,011,900 |
| 2024-09-04 | $4.16 | $4.18 | $4.10 | $4.13 | $4.13 | 5,473,300 |
| 2024-09-03 | $4.22 | $4.26 | $4.13 | $4.18 | $4.18 | 7,472,370 |
| 2024-09-02 | $4.28 | $4.30 | $4.22 | $4.22 | $4.22 | 4,916,250 |
| 2024-08-30 | $4.25 | $4.34 | $4.21 | $4.29 | $4.29 | 7,713,120 |
| 2024-08-29 | $4.20 | $4.30 | $4.15 | $4.25 | $4.25 | 13,208,000 |
| 2024-08-28 | $4.07 | $4.20 | $4.07 | $4.17 | $4.17 | 6,185,670 |
| 2024-08-27 | $4.14 | $4.14 | $4.05 | $4.07 | $4.07 | 3,229,560 |
| 2024-08-26 | $4.09 | $4.14 | $4.05 | $4.13 | $4.13 | 3,958,350 |
| 2024-08-23 | $4.08 | $4.11 | $4.03 | $4.09 | $4.09 | 2,897,600 |
| 2024-08-22 | $4.12 | $4.17 | $4.08 | $4.10 | $4.10 | 6,414,300 |
| 2024-08-21 | $4.12 | $4.15 | $4.08 | $4.14 | $4.14 | 2,772,970 |
| 2024-08-20 | $4.22 | $4.25 | $4.08 | $4.09 | $4.09 | 6,611,400 |
| 2024-08-19 | $4.22 | $4.32 | $4.21 | $4.22 | $4.22 | 5,700,210 |
| 2024-08-16 | $4.27 | $4.28 | $4.20 | $4.22 | $4.22 | 3,216,010 |
| 2024-08-15 | $4.25 | $4.28 | $4.18 | $4.26 | $4.26 | 4,889,310 |
| 2024-08-14 | $4.31 | $4.35 | $4.26 | $4.26 | $4.26 | 4,351,390 |
| 2024-08-13 | $4.31 | $4.32 | $4.25 | $4.30 | $4.30 | 3,442,100 |
| 2024-08-12 | $4.27 | $4.38 | $4.26 | $4.30 | $4.30 | 6,340,800 |
| 2024-08-09 | $4.27 | $4.34 | $4.27 | $4.27 | $4.27 | 4,608,920 |
| 2024-08-08 | $4.25 | $4.29 | $4.18 | $4.27 | $4.27 | 4,488,710 |
| 2024-08-07 | $4.30 | $4.32 | $4.25 | $4.25 | $4.25 | 4,629,420 |
| 2024-08-06 | $4.28 | $4.37 | $4.25 | $4.29 | $4.29 | 8,272,630 |
| 2024-08-05 | $4.36 | $4.43 | $4.24 | $4.26 | $4.26 | 7,238,800 |
| 2024-08-02 | $4.42 | $4.45 | $4.36 | $4.37 | $4.37 | 5,993,500 |
| 2024-08-01 | $4.48 | $4.51 | $4.41 | $4.43 | $4.43 | 6,829,260 |
| 2024-07-31 | $4.33 | $4.48 | $4.30 | $4.47 | $4.47 | 10,700,200 |
| 2024-07-30 | $4.26 | $4.33 | $4.24 | $4.30 | $4.30 | 4,349,480 |
| 2024-07-29 | $4.33 | $4.36 | $4.26 | $4.26 | $4.26 | 6,718,200 |
| 2024-07-26 | $4.24 | $4.40 | $4.21 | $4.33 | $4.33 | 11,803,710 |
| 2024-07-25 | $4.10 | $4.35 | $4.07 | $4.24 | $4.24 | 8,817,340 |
| 2024-07-24 | $4.15 | $4.18 | $4.08 | $4.10 | $4.10 | 5,634,400 |
| 2024-07-23 | $4.22 | $4.30 | $4.15 | $4.15 | $4.15 | 5,908,900 |
| 2024-07-22 | $4.21 | $4.24 | $4.15 | $4.21 | $4.21 | 3,848,750 |
| 2024-07-19 | $4.23 | $4.28 | $4.18 | $4.22 | $4.22 | 6,062,240 |
| 2024-07-18 | $4.14 | $4.31 | $4.05 | $4.24 | $4.24 | 13,775,310 |
| 2024-07-17 | $4.35 | $4.35 | $4.12 | $4.18 | $4.18 | 12,978,450 |
| 2024-07-16 | $4.40 | $4.48 | $4.29 | $4.40 | $4.40 | 9,805,520 |
| 2024-07-15 | $4.50 | $4.51 | $4.38 | $4.42 | $4.42 | 5,905,210 |
| 2024-07-12 | $4.48 | $4.57 | $4.45 | $4.50 | $4.50 | 8,210,290 |
| 2024-07-11 | $4.50 | $4.52 | $4.38 | $4.49 | $4.49 | 10,629,530 |
| 2024-07-10 | $4.49 | $4.56 | $4.40 | $4.40 | $4.40 | 9,417,300 |
| 2024-07-09 | $4.52 | $4.59 | $4.38 | $4.53 | $4.53 | 11,124,100 |
| 2024-07-08 | $4.60 | $4.62 | $4.46 | $4.50 | $4.50 | 8,760,950 |
| 2024-07-05 | $4.58 | $4.63 | $4.48 | $4.59 | $4.59 | 6,790,330 |
| 2024-07-04 | $4.82 | $4.85 | $4.62 | $4.69 | $4.69 | 11,422,960 |
| 2024-07-03 | $5.00 | $5.01 | $4.78 | $4.81 | $4.81 | 10,533,000 |
| 2024-07-02 | $5.01 | $5.11 | $4.97 | $5.00 | $5.00 | 11,013,200 |
| 2024-07-01 | $4.97 | $5.03 | $4.90 | $5.01 | $5.01 | 6,959,030 |
| 2024-06-28 | $4.96 | $5.05 | $4.94 | $4.96 | $4.96 | 5,734,300 |
| 2024-06-27 | $5.09 | $5.15 | $4.97 | $4.97 | $4.97 | 5,682,960 |
| 2024-06-26 | $4.95 | $5.11 | $4.89 | $5.11 | $5.11 | 6,622,630 |
| 2024-06-25 | $4.98 | $5.03 | $4.89 | $4.95 | $4.95 | 7,458,250 |
| 2024-06-24 | $5.11 | $5.21 | $4.97 | $4.98 | $4.98 | 8,493,460 |
| 2024-06-21 | $5.11 | $5.23 | $4.99 | $5.13 | $5.13 | 10,642,100 |
| 2024-06-20 | $5.16 | $5.25 | $5.03 | $5.07 | $5.07 | 8,476,660 |
| 2024-06-19 | $5.25 | $5.29 | $5.15 | $5.15 | $5.15 | 7,926,170 |
| 2024-06-18 | $5.35 | $5.38 | $5.22 | $5.25 | $5.25 | 14,231,750 |
| 2024-06-17 | $5.00 | $5.45 | $4.98 | $5.39 | $5.39 | 19,432,070 |
| 2024-06-14 | $5.00 | $5.07 | $4.94 | $5.04 | $5.04 | 5,907,400 |
| 2024-06-13 | $5.19 | $5.24 | $4.95 | $4.96 | $4.96 | 11,112,200 |
| 2024-06-12 | $5.04 | $5.27 | $5.02 | $5.19 | $5.19 | 12,098,920 |
| 2024-06-11 | $4.98 | $5.07 | $4.88 | $5.01 | $5.01 | 14,052,380 |
| 2024-06-07 | $4.73 | $5.12 | $4.70 | $4.98 | $4.98 | 18,635,630 |
| 2024-06-06 | $5.42 | $5.44 | $4.83 | $4.83 | $4.83 | 26,222,350 |
| 2024-06-05 | $5.66 | $5.67 | $5.34 | $5.37 | $5.37 | 11,455,220 |
| 2024-06-04 | $5.72 | $5.73 | $5.60 | $5.67 | $5.67 | 6,326,910 |
| 2024-06-03 | $5.71 | $5.78 | $5.68 | $5.72 | $5.72 | 13,012,240 |
| 2024-05-31 | $5.58 | $5.81 | $5.49 | $5.71 | $5.71 | 17,304,660 |
| 2024-05-30 | $5.70 | $5.71 | $5.56 | $5.58 | $5.58 | 5,338,300 |
| 2024-05-29 | $5.75 | $5.78 | $5.65 | $5.69 | $5.69 | 8,115,250 |
| 2024-05-28 | $5.56 | $5.84 | $5.55 | $5.76 | $5.76 | 17,366,690 |
| 2024-05-27 | $5.56 | $5.77 | $5.48 | $5.55 | $5.55 | 11,912,180 |
| 2024-05-24 | $5.73 | $5.80 | $5.53 | $5.54 | $5.54 | 10,671,700 |
| 2024-05-23 | $5.67 | $5.85 | $5.57 | $5.72 | $5.72 | 16,145,520 |
| 2024-05-22 | $5.74 | $5.79 | $5.60 | $5.67 | $5.67 | 13,031,430 |
| 2024-05-21 | $5.82 | $5.83 | $5.71 | $5.72 | $5.72 | 5,873,050 |
| 2024-05-20 | $5.84 | $5.86 | $5.73 | $5.82 | $5.82 | 9,849,330 |
| 2024-05-17 | $5.86 | $5.91 | $5.80 | $5.83 | $5.83 | 13,895,070 |
| 2024-05-16 | $5.97 | $6.03 | $5.83 | $5.86 | $5.86 | 10,958,010 |
| 2024-05-15 | $5.97 | $6.09 | $5.90 | $5.95 | $5.95 | 12,602,900 |
| 2024-05-14 | $5.99 | $6.09 | $5.92 | $6.03 | $6.03 | 12,619,980 |
| 2024-05-13 | $6.10 | $6.12 | $5.93 | $6.02 | $6.02 | 15,970,060 |
| 2024-05-10 | $6.08 | $6.23 | $6.06 | $6.15 | $6.15 | 22,425,570 |
| 2024-05-09 | $5.87 | $6.13 | $5.87 | $6.06 | $6.06 | 14,105,560 |
| 2024-05-08 | $6.06 | $6.07 | $5.89 | $5.91 | $5.91 | 14,071,080 |
| 2024-05-07 | $6.03 | $6.23 | $6.00 | $6.07 | $6.07 | 20,382,520 |
| 2024-05-06 | $5.78 | $6.04 | $5.76 | $6.04 | $6.04 | 25,539,400 |
| 2024-04-30 | $5.85 | $5.89 | $5.72 | $5.73 | $5.73 | 12,239,280 |
| 2024-04-29 | $5.90 | $6.00 | $5.80 | $5.85 | $5.85 | 20,155,200 |
| 2024-04-26 | $5.90 | $6.08 | $5.83 | $5.97 | $5.97 | 19,433,890 |
| 2024-04-25 | $5.76 | $6.05 | $5.68 | $5.96 | $5.96 | 20,839,090 |
| 2024-04-24 | $5.65 | $5.93 | $5.63 | $5.79 | $5.79 | 15,096,150 |
| 2024-04-23 | $5.64 | $5.72 | $5.54 | $5.69 | $5.69 | 11,124,970 |
| 2024-04-22 | $5.85 | $5.85 | $5.62 | $5.64 | $5.64 | 11,295,510 |
| 2024-04-19 | $5.89 | $6.02 | $5.75 | $5.83 | $5.83 | 16,098,900 |
| 2024-04-18 | $5.97 | $6.03 | $5.83 | $5.95 | $5.95 | 18,017,220 |
| 2024-04-17 | $5.46 | $5.98 | $5.45 | $5.91 | $5.91 | 28,164,790 |
| 2024-04-16 | $6.01 | $6.07 | $5.46 | $5.46 | $5.46 | 26,981,170 |
| 2024-04-15 | $6.19 | $6.29 | $5.95 | $6.07 | $6.07 | 24,971,800 |
| 2024-04-12 | $6.18 | $6.22 | $6.10 | $6.14 | $6.14 | 19,188,170 |
| 2024-04-11 | $6.19 | $6.24 | $6.12 | $6.19 | $6.19 | 23,164,730 |
| 2024-04-10 | $6.33 | $6.42 | $6.09 | $6.20 | $6.20 | 44,958,220 |
| 2024-04-09 | $5.92 | $6.48 | $5.89 | $6.33 | $6.33 | 72,080,300 |
| 2024-04-08 | $5.90 | $6.27 | $5.74 | $5.89 | $5.89 | 37,539,240 |
| 2024-04-03 | $5.86 | $5.95 | $5.70 | $5.82 | $5.82 | 16,476,980 |
| 2024-04-02 | $5.69 | $6.03 | $5.66 | $5.91 | $5.91 | 32,208,950 |
| 2024-04-01 | $5.35 | $5.70 | $5.34 | $5.68 | $5.68 | 18,656,130 |
| 2024-03-29 | $5.28 | $5.36 | $5.27 | $5.35 | $5.35 | 11,072,140 |
| 2024-03-28 | $5.28 | $5.37 | $5.22 | $5.25 | $5.25 | 13,519,590 |
| 2024-03-27 | $5.52 | $5.56 | $5.26 | $5.27 | $5.27 | 14,700,540 |
| 2024-03-26 | $5.56 | $5.77 | $5.46 | $5.56 | $5.56 | 16,022,480 |
| 2024-03-25 | $5.76 | $5.87 | $5.52 | $5.62 | $5.62 | 24,617,520 |
| 2024-03-22 | $5.55 | $5.82 | $5.55 | $5.77 | $5.77 | 28,846,780 |
| 2024-03-21 | $5.54 | $5.62 | $5.43 | $5.58 | $5.58 | 14,631,790 |
| 2024-03-20 | $5.59 | $5.62 | $5.50 | $5.51 | $5.51 | 10,224,450 |
| 2024-03-19 | $5.67 | $5.70 | $5.55 | $5.58 | $5.58 | 11,081,640 |
| 2024-03-18 | $5.70 | $5.74 | $5.62 | $5.70 | $5.70 | 12,394,850 |
| 2024-03-15 | $5.55 | $5.72 | $5.53 | $5.71 | $5.71 | 13,543,100 |
| 2024-03-14 | $5.56 | $5.65 | $5.47 | $5.58 | $5.58 | 10,320,250 |
| 2024-03-13 | $5.56 | $5.72 | $5.55 | $5.60 | $5.60 | 14,293,940 |
| 2024-03-12 | $5.56 | $5.64 | $5.50 | $5.59 | $5.59 | 14,127,540 |
| 2024-03-11 | $5.50 | $5.57 | $5.40 | $5.55 | $5.55 | 9,863,920 |
| 2024-03-08 | $5.53 | $5.53 | $5.37 | $5.48 | $5.48 | 7,483,000 |
| 2024-03-07 | $5.59 | $5.63 | $5.46 | $5.46 | $5.46 | 8,368,070 |
| 2024-03-06 | $5.50 | $5.71 | $5.49 | $5.60 | $5.60 | 19,160,350 |
| 2024-03-05 | $5.69 | $5.86 | $5.55 | $5.55 | $5.55 | 16,953,370 |
| 2024-03-04 | $5.49 | $5.74 | $5.45 | $5.70 | $5.70 | 22,055,920 |
| 2024-03-01 | $5.27 | $5.50 | $5.17 | $5.45 | $5.45 | 13,643,410 |
| 2024-02-29 | $5.12 | $5.32 | $5.10 | $5.26 | $5.26 | 13,036,800 |
| 2024-02-28 | $5.17 | $5.55 | $5.11 | $5.18 | $5.18 | 31,730,950 |
| 2024-02-27 | $5.11 | $5.18 | $5.06 | $5.17 | $5.17 | 9,911,700 |
| 2024-02-26 | $5.15 | $5.19 | $5.03 | $5.13 | $5.13 | 13,150,640 |
| 2024-02-23 | $4.90 | $5.16 | $4.88 | $5.13 | $5.13 | 17,729,380 |
| 2024-02-22 | $4.92 | $4.97 | $4.78 | $4.89 | $4.89 | 9,733,850 |
| 2024-02-21 | $4.93 | $5.03 | $4.86 | $4.88 | $4.88 | 13,560,800 |
| 2024-02-20 | $4.88 | $4.99 | $4.81 | $4.93 | $4.93 | 10,335,530 |
| 2024-02-19 | $4.69 | $5.00 | $4.60 | $4.91 | $4.91 | 23,789,760 |
| 2024-02-08 | $4.18 | $4.60 | $4.18 | $4.56 | $4.56 | 23,824,930 |
| 2024-02-07 | $4.25 | $4.43 | $4.12 | $4.18 | $4.18 | 16,067,750 |
| 2024-02-06 | $3.81 | $4.29 | $3.72 | $4.24 | $4.24 | 21,313,750 |
| 2024-02-05 | $4.15 | $4.28 | $4.10 | $4.10 | $4.10 | 32,159,590 |
| 2024-02-02 | $5.06 | $5.10 | $4.55 | $4.55 | $4.55 | 24,902,910 |
| 2024-02-01 | $5.20 | $5.38 | $5.05 | $5.05 | $5.05 | 15,902,320 |
| 2024-01-31 | $5.62 | $5.65 | $5.10 | $5.35 | $5.35 | 34,820,650 |
| 2024-01-30 | $5.82 | $5.82 | $5.52 | $5.67 | $5.67 | 16,708,700 |
| 2024-01-29 | $5.86 | $5.95 | $5.68 | $5.87 | $5.87 | 13,529,400 |
| 2024-01-26 | $5.86 | $5.98 | $5.86 | $5.91 | $5.91 | 11,637,540 |
| 2024-01-25 | $5.84 | $5.91 | $5.74 | $5.91 | $5.91 | 18,954,770 |
| 2024-01-24 | $5.95 | $6.05 | $5.68 | $5.85 | $5.85 | 21,137,750 |
| 2024-01-23 | $5.84 | $5.93 | $5.59 | $5.93 | $5.93 | 16,206,450 |
| 2024-01-22 | $6.04 | $6.15 | $5.60 | $5.82 | $5.82 | 27,801,150 |
| 2024-01-19 | $6.06 | $6.13 | $5.97 | $6.05 | $6.05 | 23,657,400 |
| 2024-01-18 | $5.85 | $6.02 | $5.80 | $6.00 | $6.00 | 22,227,970 |
| 2024-01-17 | $5.95 | $6.02 | $5.90 | $5.90 | $5.90 | 12,268,220 |
| 2024-01-16 | $5.90 | $6.01 | $5.81 | $5.95 | $5.95 | 18,898,140 |
| 2024-01-15 | $5.74 | $6.01 | $5.71 | $5.90 | $5.90 | 19,050,670 |
| 2024-01-12 | $5.69 | $5.82 | $5.66 | $5.78 | $5.78 | 11,029,620 |
| 2024-01-11 | $5.55 | $5.70 | $5.50 | $5.69 | $5.69 | 9,414,780 |
| 2024-01-10 | $5.57 | $5.62 | $5.48 | $5.52 | $5.52 | 5,220,520 |
| 2024-01-09 | $5.56 | $5.67 | $5.50 | $5.58 | $5.58 | 7,966,030 |
| 2024-01-08 | $5.66 | $5.73 | $5.53 | $5.54 | $5.54 | 9,638,670 |
| 2024-01-05 | $5.78 | $5.79 | $5.58 | $5.66 | $5.66 | 18,834,760 |
| 2024-01-04 | $5.78 | $5.89 | $5.76 | $5.82 | $5.82 | 10,483,070 |
| 2024-01-03 | $5.80 | $5.86 | $5.70 | $5.76 | $5.76 | 8,600,970 |
| 2024-01-02 | $5.97 | $6.06 | $5.82 | $5.83 | $5.83 | 18,721,410 |
| 2024-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-29 | $5.87 | $6.03 | $5.85 | $6.00 | $6.00 | 18,100,940 |
| 2023-12-28 | $5.74 | $5.91 | $5.63 | $5.85 | $5.85 | 13,082,370 |
| 2023-12-27 | $5.72 | $5.80 | $5.68 | $5.70 | $5.70 | 10,345,770 |
| 2023-12-26 | $5.74 | $5.82 | $5.69 | $5.73 | $5.73 | 9,348,160 |
| 2023-12-25 | $5.84 | $5.86 | $5.62 | $5.71 | $5.71 | 8,260,690 |
| 2023-12-22 | $5.88 | $5.91 | $5.71 | $5.82 | $5.82 | 11,457,830 |
| 2023-12-21 | $5.81 | $5.93 | $5.72 | $5.86 | $5.86 | 12,411,650 |
| 2023-12-20 | $5.89 | $5.90 | $5.76 | $5.85 | $5.85 | 8,886,310 |
| 2023-12-19 | $5.79 | $5.95 | $5.71 | $5.89 | $5.89 | 9,438,120 |
| 2023-12-18 | $5.83 | $5.90 | $5.75 | $5.79 | $5.79 | 12,989,590 |
| 2023-12-15 | $6.00 | $6.00 | $5.86 | $5.88 | $5.88 | 10,534,130 |
| 2023-12-14 | $6.06 | $6.08 | $5.96 | $5.99 | $5.99 | 10,504,220 |
| 2023-12-13 | $6.25 | $6.31 | $6.02 | $6.04 | $6.04 | 20,683,690 |
| 2023-12-12 | $5.98 | $6.43 | $5.96 | $6.19 | $6.19 | 39,901,470 |
| 2023-12-11 | $6.00 | $6.09 | $5.91 | $5.99 | $5.99 | 16,282,430 |
| 2023-12-08 | $5.94 | $6.05 | $5.83 | $6.00 | $6.00 | 19,668,210 |
| 2023-12-07 | $5.97 | $5.98 | $5.90 | $5.94 | $5.94 | 13,056,060 |
| 2023-12-06 | $5.93 | $6.08 | $5.92 | $5.95 | $5.95 | 10,839,290 |
| 2023-12-05 | $6.10 | $6.10 | $5.90 | $5.97 | $5.97 | 19,683,980 |
| 2023-12-04 | $6.16 | $6.30 | $6.03 | $6.07 | $6.07 | 14,185,800 |
| 2023-12-01 | $6.13 | $6.20 | $6.07 | $6.12 | $6.12 | 14,970,540 |
| 2023-11-30 | $6.06 | $6.24 | $6.03 | $6.14 | $6.14 | 25,498,900 |
| 2023-11-29 | $5.89 | $6.20 | $5.89 | $6.07 | $6.07 | 29,335,260 |
| 2023-11-28 | $5.77 | $5.92 | $5.66 | $5.91 | $5.91 | 16,062,250 |
| 2023-11-27 | $5.74 | $5.81 | $5.69 | $5.77 | $5.77 | 11,832,810 |
| 2023-11-24 | $5.85 | $5.90 | $5.75 | $5.77 | $5.77 | 13,063,480 |
| 2023-11-23 | $5.85 | $5.91 | $5.82 | $5.85 | $5.85 | 12,211,260 |
| 2023-11-22 | $5.84 | $5.93 | $5.80 | $5.90 | $5.90 | 13,412,520 |
| 2023-11-21 | $5.85 | $5.92 | $5.82 | $5.88 | $5.88 | 19,766,480 |
| 2023-11-20 | $6.00 | $6.02 | $5.80 | $5.86 | $5.86 | 31,461,260 |
| 2023-11-17 | $5.76 | $6.07 | $5.76 | $6.01 | $6.01 | 38,912,060 |
| 2023-11-16 | $5.68 | $5.85 | $5.65 | $5.76 | $5.76 | 25,934,080 |
| 2023-11-15 | $5.65 | $5.69 | $5.51 | $5.69 | $5.69 | 25,091,250 |
| 2023-11-14 | $5.61 | $5.80 | $5.57 | $5.65 | $5.65 | 22,289,280 |
| 2023-11-13 | $5.64 | $5.71 | $5.59 | $5.60 | $5.60 | 15,971,250 |
| 2023-11-10 | $5.57 | $5.73 | $5.56 | $5.65 | $5.65 | 19,138,670 |
| 2023-11-09 | $5.67 | $5.77 | $5.53 | $5.57 | $5.57 | 37,680,170 |
| 2023-11-08 | $5.85 | $5.85 | $5.65 | $5.69 | $5.69 | 36,856,240 |
| 2023-11-07 | $5.60 | $5.90 | $5.57 | $5.86 | $5.86 | 54,338,210 |
| 2023-11-06 | $5.53 | $5.63 | $5.35 | $5.62 | $5.62 | 33,567,350 |
| 2023-11-03 | $5.40 | $5.59 | $5.39 | $5.53 | $5.53 | 27,679,290 |
| 2023-11-02 | $5.36 | $5.48 | $5.35 | $5.41 | $5.41 | 19,780,560 |
| 2023-11-01 | $5.39 | $5.44 | $5.30 | $5.40 | $5.40 | 26,808,270 |
| 2023-10-31 | $5.43 | $5.64 | $5.38 | $5.40 | $5.40 | 39,949,850 |
| 2023-10-30 | $5.30 | $5.57 | $5.28 | $5.49 | $5.49 | 49,648,160 |
| 2023-10-27 | $5.24 | $5.50 | $5.15 | $5.40 | $5.40 | 56,858,760 |
| 2023-10-26 | $5.11 | $5.61 | $5.10 | $5.33 | $5.33 | 63,544,970 |
| 2023-10-25 | $5.73 | $5.73 | $5.28 | $5.29 | $5.29 | 96,534,420 |
| 2023-10-24 | $5.07 | $5.22 | $4.96 | $5.21 | $5.21 | 39,471,750 |
| 2023-10-23 | $4.90 | $5.14 | $4.89 | $5.06 | $5.06 | 49,962,960 |
| 2023-10-20 | $4.80 | $4.97 | $4.78 | $4.94 | $4.94 | 23,104,880 |
| 2023-10-19 | $4.88 | $4.95 | $4.77 | $4.86 | $4.86 | 23,975,980 |
| 2023-10-18 | $4.83 | $4.88 | $4.77 | $4.84 | $4.84 | 21,433,140 |
| 2023-10-17 | $4.76 | $4.87 | $4.65 | $4.82 | $4.82 | 29,253,120 |
| 2023-10-16 | $4.38 | $4.80 | $4.38 | $4.73 | $4.73 | 33,447,100 |
| 2023-10-13 | $4.47 | $4.52 | $4.36 | $4.38 | $4.38 | 10,441,090 |
| 2023-10-12 | $4.48 | $4.51 | $4.44 | $4.50 | $4.50 | 6,361,180 |
| 2023-10-11 | $4.48 | $4.50 | $4.42 | $4.45 | $4.45 | 6,688,540 |
| 2023-10-10 | $4.59 | $4.60 | $4.46 | $4.47 | $4.47 | 8,313,180 |
| 2023-10-09 | $4.66 | $4.68 | $4.55 | $4.57 | $4.57 | 8,317,700 |
| 2023-09-28 | $4.60 | $4.67 | $4.60 | $4.66 | $4.66 | 5,750,870 |
| 2023-09-27 | $4.62 | $4.67 | $4.59 | $4.63 | $4.63 | 6,096,540 |
| 2023-09-26 | $4.65 | $4.66 | $4.59 | $4.59 | $4.59 | 4,449,090 |
| 2023-09-25 | $4.68 | $4.74 | $4.62 | $4.63 | $4.63 | 5,680,620 |
| 2023-09-22 | $4.63 | $4.67 | $4.58 | $4.66 | $4.66 | 5,782,890 |
| 2023-09-21 | $4.61 | $4.64 | $4.59 | $4.60 | $4.60 | 5,116,430 |
| 2023-09-20 | $4.69 | $4.70 | $4.60 | $4.61 | $4.61 | 6,878,300 |
| 2023-09-19 | $4.73 | $4.74 | $4.67 | $4.71 | $4.71 | 4,830,880 |
| 2023-09-18 | $4.66 | $4.74 | $4.63 | $4.72 | $4.72 | 5,517,130 |
| 2023-09-15 | $4.66 | $4.72 | $4.64 | $4.68 | $4.68 | 6,300,430 |
| 2023-09-14 | $4.70 | $4.70 | $4.63 | $4.65 | $4.65 | 4,244,470 |
| 2023-09-13 | $4.72 | $4.72 | $4.63 | $4.67 | $4.67 | 5,685,190 |
| 2023-09-12 | $4.77 | $4.77 | $4.70 | $4.71 | $4.71 | 4,838,920 |
| 2023-09-11 | $4.71 | $4.75 | $4.67 | $4.74 | $4.74 | 5,684,560 |
| 2023-09-08 | $4.78 | $4.78 | $4.70 | $4.71 | $4.71 | 5,945,810 |
| 2023-09-07 | $4.81 | $4.82 | $4.74 | $4.74 | $4.74 | 5,788,640 |
| 2023-09-06 | $4.79 | $4.83 | $4.77 | $4.82 | $4.82 | 4,350,260 |
| 2023-09-05 | $4.85 | $4.85 | $4.79 | $4.80 | $4.80 | 6,534,480 |
| 2023-09-04 | $4.81 | $4.85 | $4.78 | $4.85 | $4.85 | 7,839,090 |
| 2023-09-01 | $4.75 | $4.82 | $4.72 | $4.80 | $4.80 | 7,558,660 |
| 2023-08-31 | $4.74 | $4.78 | $4.71 | $4.76 | $4.76 | 5,686,900 |
| 2023-08-30 | $4.74 | $4.80 | $4.71 | $4.75 | $4.75 | 6,398,060 |
| 2023-08-29 | $4.70 | $4.76 | $4.67 | $4.74 | $4.74 | 8,032,540 |
| 2023-08-28 | $4.78 | $4.83 | $4.68 | $4.71 | $4.71 | 13,928,330 |
| 2023-08-25 | $4.58 | $4.68 | $4.54 | $4.57 | $4.57 | 7,487,020 |
| 2023-08-24 | $4.68 | $4.72 | $4.57 | $4.58 | $4.58 | 11,114,860 |
| 2023-08-23 | $4.70 | $4.78 | $4.67 | $4.70 | $4.70 | 7,994,860 |
| 2023-08-22 | $4.80 | $4.83 | $4.62 | $4.70 | $4.70 | 10,804,180 |
| 2023-08-21 | $4.72 | $4.81 | $4.70 | $4.74 | $4.74 | 8,210,510 |
| 2023-08-18 | $4.75 | $4.88 | $4.69 | $4.77 | $4.77 | 9,858,800 |
| 2023-08-17 | $4.66 | $4.74 | $4.60 | $4.74 | $4.74 | 4,632,630 |
| 2023-08-16 | $4.65 | $4.71 | $4.64 | $4.67 | $4.67 | 4,012,830 |
| 2023-08-15 | $4.76 | $4.77 | $4.65 | $4.67 | $4.67 | 5,621,890 |
| 2023-08-14 | $4.62 | $4.77 | $4.60 | $4.74 | $4.74 | 8,802,500 |
| 2023-08-11 | $4.70 | $4.71 | $4.62 | $4.62 | $4.62 | 5,456,200 |
| 2023-08-10 | $4.73 | $4.74 | $4.69 | $4.70 | $4.70 | 4,541,610 |
| 2023-08-09 | $4.78 | $4.78 | $4.71 | $4.72 | $4.72 | 4,034,920 |
| 2023-08-08 | $4.80 | $4.81 | $4.74 | $4.76 | $4.76 | 4,563,770 |
| 2023-08-07 | $4.86 | $4.88 | $4.79 | $4.80 | $4.80 | 6,973,000 |
| 2023-08-04 | $4.94 | $4.95 | $4.85 | $4.85 | $4.85 | 7,001,500 |
| 2023-08-03 | $4.89 | $4.94 | $4.87 | $4.92 | $4.92 | 6,445,850 |
| 2023-08-02 | $4.96 | $4.99 | $4.91 | $4.93 | $4.93 | 7,434,850 |
| 2023-08-01 | $4.91 | $4.96 | $4.85 | $4.94 | $4.94 | 10,771,780 |
| 2023-07-31 | $4.90 | $4.90 | $4.84 | $4.89 | $4.89 | 7,037,830 |
| 2023-07-28 | $4.88 | $4.90 | $4.80 | $4.86 | $4.86 | 7,268,160 |
| 2023-07-27 | $4.93 | $4.95 | $4.85 | $4.87 | $4.87 | 8,307,120 |
| 2023-07-26 | $4.81 | $4.91 | $4.79 | $4.88 | $4.88 | 9,070,360 |
| 2023-07-25 | $4.78 | $4.82 | $4.76 | $4.82 | $4.82 | 7,129,400 |
| 2023-07-24 | $4.73 | $4.78 | $4.68 | $4.75 | $4.75 | 5,832,920 |
| 2023-07-21 | $4.72 | $4.74 | $4.69 | $4.70 | $4.70 | 4,641,070 |
| 2023-07-20 | $4.76 | $4.79 | $4.71 | $4.72 | $4.72 | 6,571,050 |
| 2023-07-19 | $4.79 | $4.80 | $4.73 | $4.76 | $4.76 | 4,142,260 |
| 2023-07-18 | $4.76 | $4.81 | $4.70 | $4.78 | $4.78 | 6,380,810 |
| 2023-07-17 | $4.73 | $4.77 | $4.69 | $4.75 | $4.75 | 4,368,530 |
| 2023-07-14 | $4.75 | $4.78 | $4.73 | $4.74 | $4.74 | 4,746,940 |
| 2023-07-13 | $4.75 | $4.78 | $4.71 | $4.75 | $4.75 | 5,732,960 |
| 2023-07-12 | $4.84 | $4.87 | $4.75 | $4.76 | $4.76 | 6,810,800 |
| 2023-07-11 | $4.88 | $4.89 | $4.85 | $4.86 | $4.80 | 7,822,500 |
| 2023-07-10 | $4.91 | $4.95 | $4.85 | $4.86 | $4.80 | 8,128,830 |
| 2023-07-07 | $4.98 | $4.98 | $4.89 | $4.90 | $4.84 | 11,565,350 |
| 2023-07-06 | $4.96 | $4.99 | $4.91 | $4.96 | $4.90 | 13,054,640 |
| 2023-07-05 | $5.14 | $5.14 | $4.93 | $4.95 | $4.89 | 26,712,350 |
| 2023-07-04 | $4.91 | $5.19 | $4.86 | $5.18 | $5.12 | 38,317,540 |
| 2023-07-03 | $4.63 | $4.95 | $4.63 | $4.91 | $4.85 | 29,446,360 |
| 2023-06-30 | $4.63 | $4.65 | $4.60 | $4.62 | $4.56 | 6,360,600 |
| 2023-06-29 | $4.56 | $4.64 | $4.54 | $4.61 | $4.55 | 8,572,230 |
| 2023-06-28 | $4.52 | $4.54 | $4.44 | $4.53 | $4.47 | 4,386,770 |
| 2023-06-27 | $4.39 | $4.51 | $4.39 | $4.51 | $4.45 | 6,347,480 |
| 2023-06-26 | $4.44 | $4.45 | $4.38 | $4.39 | $4.34 | 5,046,830 |
| 2023-06-21 | $4.47 | $4.50 | $4.42 | $4.44 | $4.38 | 4,885,970 |
| 2023-06-20 | $4.48 | $4.51 | $4.46 | $4.47 | $4.41 | 5,624,300 |
| 2023-06-19 | $4.50 | $4.53 | $4.48 | $4.50 | $4.44 | 4,107,320 |
| 2023-06-16 | $4.49 | $4.52 | $4.46 | $4.51 | $4.45 | 4,306,960 |
| 2023-06-15 | $4.46 | $4.49 | $4.42 | $4.48 | $4.42 | 4,096,210 |
| 2023-06-14 | $4.48 | $4.49 | $4.43 | $4.46 | $4.40 | 3,857,930 |
| 2023-06-13 | $4.43 | $4.49 | $4.42 | $4.48 | $4.42 | 4,948,740 |
| 2023-06-12 | $4.39 | $4.46 | $4.35 | $4.45 | $4.39 | 6,639,820 |
| 2023-06-09 | $4.42 | $4.46 | $4.39 | $4.43 | $4.43 | 5,410,480 |
| 2023-06-08 | $4.43 | $4.45 | $4.39 | $4.44 | $4.44 | 6,706,150 |
| 2023-06-07 | $4.49 | $4.51 | $4.43 | $4.44 | $4.44 | 6,068,670 |
| 2023-06-06 | $4.59 | $4.60 | $4.47 | $4.47 | $4.47 | 8,168,630 |
| 2023-06-05 | $4.62 | $4.65 | $4.58 | $4.61 | $4.61 | 4,614,340 |
| 2023-06-02 | $4.61 | $4.66 | $4.56 | $4.64 | $4.64 | 7,054,330 |
| 2023-06-01 | $4.62 | $4.65 | $4.59 | $4.61 | $4.61 | 6,950,110 |
| 2023-05-31 | $4.72 | $4.73 | $4.63 | $4.63 | $4.63 | 7,422,480 |
| 2023-05-30 | $4.71 | $4.80 | $4.67 | $4.74 | $4.74 | 6,348,200 |
| 2023-05-29 | $4.74 | $4.79 | $4.70 | $4.71 | $4.71 | 5,404,140 |
| 2023-05-26 | $4.75 | $4.81 | $4.69 | $4.77 | $4.77 | 6,434,430 |
| 2023-05-25 | $4.71 | $4.74 | $4.67 | $4.71 | $4.71 | 6,104,210 |
| 2023-05-24 | $4.78 | $4.78 | $4.67 | $4.68 | $4.68 | 6,791,590 |
| 2023-05-23 | $4.81 | $4.83 | $4.75 | $4.76 | $4.76 | 3,888,680 |
| 2023-05-22 | $4.79 | $4.84 | $4.79 | $4.83 | $4.83 | 4,718,230 |
| 2023-05-19 | $4.83 | $4.84 | $4.75 | $4.81 | $4.81 | 4,539,410 |
| 2023-05-18 | $4.83 | $4.85 | $4.78 | $4.81 | $4.81 | 4,482,920 |
| 2023-05-17 | $4.75 | $4.83 | $4.73 | $4.81 | $4.81 | 5,193,590 |
| 2023-05-16 | $4.82 | $4.82 | $4.76 | $4.78 | $4.78 | 3,736,040 |
| 2023-05-15 | $4.81 | $4.83 | $4.74 | $4.81 | $4.81 | 4,659,310 |
| 2023-05-12 | $4.85 | $4.86 | $4.76 | $4.78 | $4.78 | 5,808,600 |
| 2023-05-11 | $4.85 | $4.95 | $4.85 | $4.88 | $4.88 | 7,160,680 |
| 2023-05-10 | $4.77 | $4.83 | $4.74 | $4.79 | $4.79 | 5,665,010 |
| 2023-05-09 | $4.84 | $4.84 | $4.76 | $4.76 | $4.76 | 5,818,820 |
| 2023-05-08 | $4.79 | $4.85 | $4.79 | $4.84 | $4.84 | 6,199,070 |
| 2023-05-05 | $4.78 | $4.81 | $4.75 | $4.81 | $4.81 | 6,064,620 |
| 2023-05-04 | $4.72 | $4.83 | $4.70 | $4.79 | $4.79 | 6,870,070 |
| 2023-05-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-05-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-04-28 | $4.70 | $4.73 | $4.67 | $4.71 | $4.71 | 4,883,570 |
| 2023-04-27 | $4.56 | $4.72 | $4.56 | $4.70 | $4.70 | 10,522,720 |
| 2023-04-26 | $4.47 | $4.55 | $4.45 | $4.54 | $4.54 | 5,688,000 |
| 2023-04-25 | $4.69 | $4.69 | $4.45 | $4.49 | $4.49 | 11,795,370 |
| 2023-04-24 | $4.76 | $4.76 | $4.61 | $4.70 | $4.70 | 10,008,310 |
| 2023-04-21 | $4.72 | $4.87 | $4.70 | $4.76 | $4.76 | 10,894,680 |
| 2023-04-20 | $4.69 | $4.76 | $4.63 | $4.74 | $4.74 | 6,165,230 |
| 2023-04-19 | $4.75 | $4.79 | $4.70 | $4.70 | $4.70 | 4,591,720 |
| 2023-04-18 | $4.78 | $4.79 | $4.72 | $4.75 | $4.75 | 4,314,620 |
| 2023-04-17 | $4.75 | $4.78 | $4.72 | $4.78 | $4.78 | 5,312,780 |
| 2023-04-14 | $4.72 | $4.75 | $4.68 | $4.74 | $4.74 | 5,248,530 |
| 2023-04-13 | $4.72 | $4.74 | $4.68 | $4.70 | $4.70 | 4,282,940 |
| 2023-04-12 | $4.64 | $4.72 | $4.63 | $4.72 | $4.72 | 6,474,130 |
| 2023-04-11 | $4.63 | $4.65 | $4.59 | $4.65 | $4.65 | 4,962,250 |
| 2023-04-10 | $4.66 | $4.68 | $4.62 | $4.62 | $4.62 | 6,598,710 |
| 2023-04-07 | $4.58 | $4.69 | $4.57 | $4.66 | $4.66 | 6,193,480 |
| 2023-04-06 | $4.67 | $4.68 | $4.60 | $4.63 | $4.63 | 8,278,550 |
| 2023-04-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2023-04-04 | $4.78 | $4.78 | $4.67 | $4.67 | $4.67 | 7,113,940 |
| 2023-04-03 | $4.76 | $4.79 | $4.73 | $4.75 | $4.75 | 5,166,920 |
| 2023-03-31 | $4.73 | $4.78 | $4.70 | $4.76 | $4.76 | 7,867,760 |
| 2023-03-30 | $4.73 | $4.74 | $4.65 | $4.71 | $4.71 | 5,367,600 |
| 2023-03-29 | $4.74 | $4.77 | $4.66 | $4.71 | $4.71 | 6,355,320 |
| 2023-03-28 | $4.80 | $4.80 | $4.73 | $4.74 | $4.74 | 5,436,160 |
| 2023-03-27 | $4.82 | $4.84 | $4.76 | $4.78 | $4.78 | 7,463,300 |
| 2023-03-24 | $4.87 | $4.88 | $4.82 | $4.83 | $4.83 | 6,495,830 |
| 2023-03-23 | $4.88 | $4.88 | $4.82 | $4.87 | $4.87 | 7,158,430 |
| 2023-03-22 | $4.87 | $4.90 | $4.83 | $4.90 | $4.90 | 6,280,500 |
| 2023-03-21 | $4.83 | $4.87 | $4.81 | $4.85 | $4.85 | 5,655,910 |
| 2023-03-20 | $4.91 | $4.95 | $4.81 | $4.82 | $4.82 | 7,000,220 |
| 2023-03-17 | $4.88 | $4.95 | $4.87 | $4.90 | $4.90 | 4,948,820 |
| 2023-03-16 | $4.94 | $4.95 | $4.83 | $4.84 | $4.84 | 6,037,800 |
| 2023-03-15 | $4.89 | $4.97 | $4.89 | $4.96 | $4.96 | 5,755,790 |
| 2023-03-14 | $4.94 | $4.98 | $4.84 | $4.90 | $4.90 | 6,487,800 |
| 2023-03-13 | $4.95 | $5.01 | $4.89 | $4.97 | $4.97 | 6,918,100 |
| 2023-03-10 | $5.05 | $5.08 | $4.97 | $4.99 | $4.99 | 7,124,300 |
| 2023-03-09 | $5.07 | $5.13 | $5.05 | $5.07 | $5.07 | 4,443,760 |
| 2023-03-08 | $5.07 | $5.10 | $5.04 | $5.09 | $5.09 | 4,863,410 |
| 2023-03-07 | $5.20 | $5.21 | $5.05 | $5.05 | $5.05 | 9,509,490 |
| 2023-03-06 | $5.24 | $5.25 | $5.17 | $5.18 | $5.18 | 6,267,460 |
| 2023-03-03 | $5.22 | $5.26 | $5.20 | $5.24 | $5.24 | 5,796,830 |
| 2023-03-02 | $5.27 | $5.28 | $5.20 | $5.21 | $5.21 | 5,678,020 |
| 2023-03-01 | $5.19 | $5.26 | $5.18 | $5.26 | $5.26 | 7,469,270 |
| 2023-02-28 | $5.16 | $5.21 | $5.13 | $5.20 | $5.20 | 5,922,800 |
| 2023-02-27 | $5.22 | $5.24 | $5.13 | $5.15 | $5.15 | 6,561,920 |
| 2023-02-24 | $5.26 | $5.29 | $5.18 | $5.25 | $5.25 | 6,241,120 |
| 2023-02-23 | $5.26 | $5.27 | $5.23 | $5.26 | $5.26 | 6,612,910 |
| 2023-02-22 | $5.26 | $5.28 | $5.21 | $5.24 | $5.24 | 5,325,700 |
| 2023-02-21 | $5.22 | $5.31 | $5.22 | $5.27 | $5.27 | 7,978,980 |
| 2023-02-20 | $5.14 | $5.22 | $5.14 | $5.21 | $5.21 | 6,978,040 |
| 2023-02-17 | $5.16 | $5.23 | $5.13 | $5.15 | $5.15 | 8,893,580 |
| 2023-02-16 | $5.33 | $5.34 | $5.13 | $5.18 | $5.18 | 13,674,020 |
| 2023-02-15 | $5.37 | $5.38 | $5.30 | $5.31 | $5.31 | 8,917,650 |
| 2023-02-14 | $5.39 | $5.39 | $5.31 | $5.34 | $5.34 | 9,331,210 |
| 2023-02-13 | $5.33 | $5.37 | $5.28 | $5.36 | $5.36 | 11,107,830 |
| 2023-02-10 | $5.28 | $5.35 | $5.28 | $5.31 | $5.31 | 10,178,140 |
| 2023-02-09 | $5.20 | $5.34 | $5.18 | $5.31 | $5.31 | 16,053,800 |
| 2023-02-08 | $5.27 | $5.27 | $5.18 | $5.19 | $5.19 | 8,235,240 |
| 2023-02-07 | $5.26 | $5.27 | $5.20 | $5.27 | $5.27 | 9,136,150 |
| 2023-02-06 | $5.23 | $5.26 | $5.19 | $5.22 | $5.22 | 7,483,690 |
| 2023-02-03 | $5.23 | $5.25 | $5.14 | $5.21 | $5.21 | 10,823,970 |
| 2023-02-02 | $5.27 | $5.28 | $5.21 | $5.24 | $5.24 | 9,877,200 |
| 2023-02-01 | $5.24 | $5.27 | $5.21 | $5.26 | $5.26 | 12,920,970 |
| 2023-01-31 | $5.13 | $5.24 | $5.09 | $5.23 | $5.23 | 13,691,150 |
| 2023-01-30 | $5.11 | $5.14 | $5.10 | $5.13 | $5.13 | 10,570,420 |
| 2023-01-20 | $5.04 | $5.08 | $5.03 | $5.07 | $5.07 | 6,711,740 |
| 2023-01-19 | $5.03 | $5.05 | $5.00 | $5.05 | $5.05 | 5,032,440 |
| 2023-01-18 | $5.05 | $5.09 | $5.01 | $5.02 | $5.02 | 5,135,190 |
| 2023-01-17 | $5.03 | $5.06 | $5.00 | $5.05 | $5.05 | 4,935,220 |
| 2023-01-16 | $4.98 | $5.06 | $4.97 | $5.06 | $5.06 | 6,825,150 |
| 2023-01-13 | $4.96 | $4.98 | $4.95 | $4.97 | $4.97 | 3,013,540 |
| 2023-01-12 | $4.95 | $4.98 | $4.90 | $4.95 | $4.95 | 5,240,770 |
| 2023-01-11 | $5.03 | $5.03 | $4.95 | $4.96 | $4.96 | 5,676,620 |
| 2023-01-10 | $5.08 | $5.08 | $4.99 | $4.99 | $4.99 | 6,668,240 |
| 2023-01-09 | $5.11 | $5.13 | $5.05 | $5.07 | $5.07 | 6,798,820 |
| 2023-01-06 | $5.01 | $5.10 | $4.99 | $5.09 | $5.09 | 12,012,020 |
| 2023-01-05 | $5.03 | $5.03 | $4.97 | $5.00 | $5.00 | 5,964,240 |
| 2023-01-04 | $5.01 | $5.04 | $4.96 | $5.01 | $5.01 | 6,766,260 |
| 2023-01-03 | $4.93 | $5.00 | $4.87 | $5.00 | $5.00 | 5,946,240 |
| 2023-01-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-12-30 | $4.88 | $4.93 | $4.86 | $4.92 | $4.92 | 4,043,350 |
| 2022-12-29 | $4.91 | $4.92 | $4.84 | $4.85 | $4.85 | 4,611,250 |
| 2022-12-28 | $5.00 | $5.01 | $4.89 | $4.92 | $4.92 | 5,478,730 |
| 2022-12-27 | $5.01 | $5.02 | $4.94 | $5.00 | $5.00 | 4,747,500 |
| 2022-12-26 | $4.92 | $5.01 | $4.92 | $4.99 | $4.99 | 6,361,460 |
| 2022-12-23 | $4.80 | $5.04 | $4.80 | $4.92 | $4.92 | 13,259,290 |
| 2022-12-22 | $4.86 | $4.91 | $4.73 | $4.77 | $4.77 | 7,672,370 |
| 2022-12-21 | $4.93 | $4.96 | $4.84 | $4.87 | $4.87 | 5,373,850 |
| 2022-12-20 | $4.89 | $5.00 | $4.84 | $4.95 | $4.95 | 6,356,530 |
| 2022-12-19 | $5.02 | $5.07 | $4.87 | $4.88 | $4.88 | 10,031,300 |
| 2022-12-16 | $5.07 | $5.10 | $5.00 | $5.02 | $5.02 | 6,384,650 |
| 2022-12-15 | $4.95 | $5.08 | $4.93 | $5.06 | $5.06 | 5,849,860 |
| 2022-12-14 | $5.10 | $5.11 | $4.98 | $4.99 | $4.99 | 8,289,500 |
| 2022-12-13 | $5.06 | $5.14 | $5.05 | $5.10 | $5.10 | 7,110,280 |
| 2022-12-12 | $5.10 | $5.12 | $4.98 | $5.08 | $5.08 | 10,957,480 |
| 2022-12-09 | $5.19 | $5.20 | $5.11 | $5.12 | $5.12 | 10,123,450 |
| 2022-12-08 | $5.32 | $5.34 | $5.16 | $5.19 | $5.19 | 13,265,660 |
| 2022-12-07 | $5.29 | $5.42 | $5.29 | $5.32 | $5.32 | 10,895,770 |
| 2022-12-06 | $5.42 | $5.43 | $5.27 | $5.30 | $5.30 | 13,254,440 |
| 2022-12-05 | $5.29 | $5.38 | $5.21 | $5.38 | $5.38 | 17,031,380 |
| 2022-12-01 | $5.20 | $5.25 | $5.15 | $5.18 | $5.18 | 9,813,660 |
| 2022-11-30 | $5.24 | $5.30 | $5.14 | $5.17 | $5.17 | 11,784,600 |
| 2022-11-29 | $5.10 | $5.28 | $5.09 | $5.25 | $5.25 | 12,394,270 |
| 2022-11-28 | $5.25 | $5.25 | $5.06 | $5.12 | $5.12 | 15,698,750 |
| 2022-11-25 | $5.30 | $5.36 | $5.28 | $5.29 | $5.29 | 8,195,360 |
| 2022-11-24 | $5.39 | $5.48 | $5.32 | $5.35 | $5.35 | 11,556,110 |
| 2022-11-23 | $5.31 | $5.40 | $5.25 | $5.40 | $5.40 | 13,660,560 |
| 2022-11-22 | $5.35 | $5.43 | $5.27 | $5.31 | $5.31 | 14,076,600 |
| 2022-11-21 | $5.29 | $5.39 | $5.26 | $5.39 | $5.39 | 15,934,120 |
| 2022-11-18 | $5.42 | $5.45 | $5.26 | $5.28 | $5.28 | 21,745,710 |
| 2022-11-17 | $5.51 | $5.57 | $5.33 | $5.37 | $5.37 | 32,255,990 |
| 2022-11-16 | $5.65 | $5.73 | $5.54 | $5.54 | $5.54 | 21,631,250 |
| 2022-11-15 | $5.57 | $5.68 | $5.56 | $5.66 | $5.66 | 21,343,370 |
| 2022-11-14 | $5.66 | $5.74 | $5.54 | $5.61 | $5.61 | 30,126,650 |
| 2022-11-11 | $5.68 | $5.94 | $5.51 | $5.68 | $5.68 | 53,745,500 |
| 2022-11-10 | $5.80 | $5.80 | $5.59 | $5.60 | $5.60 | 42,701,550 |
| 2022-11-09 | $5.81 | $5.97 | $5.73 | $5.84 | $5.84 | 34,599,040 |
| 2022-11-08 | $5.78 | $5.83 | $5.64 | $5.76 | $5.76 | 30,021,170 |
| 2022-11-07 | $5.86 | $5.89 | $5.71 | $5.77 | $5.77 | 36,792,940 |
| 2022-11-04 | $5.78 | $6.00 | $5.73 | $5.84 | $5.84 | 52,904,160 |
| 2022-11-03 | $5.50 | $6.05 | $5.48 | $5.80 | $5.80 | 59,771,480 |
| 2022-11-02 | $5.68 | $5.76 | $5.54 | $5.58 | $5.58 | 40,477,440 |
| 2022-11-01 | $5.60 | $5.85 | $5.56 | $5.73 | $5.73 | 49,445,950 |
| 2022-10-31 | $5.33 | $5.77 | $5.24 | $5.69 | $5.69 | 63,151,180 |
| 2022-10-28 | $5.38 | $5.85 | $5.26 | $5.47 | $5.47 | 52,518,840 |
| 2022-10-27 | $5.66 | $5.66 | $5.36 | $5.43 | $5.43 | 45,256,280 |
| 2022-10-26 | $5.69 | $5.76 | $5.53 | $5.62 | $5.62 | 55,082,600 |
| 2022-10-25 | $5.26 | $5.85 | $4.79 | $5.69 | $5.69 | 94,027,800 |
| 2022-10-24 | $5.40 | $5.58 | $5.31 | $5.32 | $5.32 | 42,785,270 |
| 2022-10-21 | $5.27 | $5.74 | $5.24 | $5.43 | $5.43 | 49,169,400 |
| 2022-10-20 | $5.38 | $5.50 | $5.26 | $5.27 | $5.27 | 34,433,210 |
| 2022-10-19 | $5.55 | $5.60 | $5.35 | $5.39 | $5.39 | 27,962,130 |
| 2022-10-18 | $5.58 | $5.63 | $5.45 | $5.52 | $5.52 | 36,253,410 |
| 2022-10-17 | $5.31 | $5.90 | $5.25 | $5.66 | $5.66 | 57,432,800 |
| 2022-10-14 | $5.52 | $5.52 | $5.40 | $5.41 | $5.41 | 47,138,210 |
| 2022-10-13 | $5.32 | $5.53 | $5.23 | $5.52 | $5.52 | 55,799,220 |
| 2022-10-12 | $5.27 | $5.41 | $5.05 | $5.41 | $5.41 | 47,477,730 |
| 2022-10-11 | $5.27 | $5.36 | $5.17 | $5.36 | $5.36 | 36,449,200 |
| 2022-10-10 | $5.27 | $5.64 | $5.13 | $5.38 | $5.38 | 58,068,340 |
| 2022-09-30 | $5.23 | $5.33 | $5.13 | $5.27 | $5.27 | 43,161,290 |
| 2022-09-29 | $5.19 | $5.43 | $5.08 | $5.32 | $5.32 | 68,139,060 |
| 2022-09-28 | $5.13 | $5.45 | $5.09 | $5.16 | $5.16 | 101,628,920 |
| 2022-09-27 | $4.73 | $5.18 | $4.73 | $5.18 | $5.18 | 39,625,410 |
| 2022-09-26 | $4.93 | $4.93 | $4.71 | $4.71 | $4.71 | 22,327,020 |
| 2022-09-23 | $4.99 | $5.12 | $4.92 | $4.94 | $4.94 | 41,779,170 |
| 2022-09-22 | $4.75 | $5.23 | $4.69 | $5.08 | $5.08 | 65,900,440 |
| 2022-09-21 | $4.72 | $4.81 | $4.59 | $4.75 | $4.75 | 11,146,530 |
| 2022-09-20 | $4.68 | $4.75 | $4.66 | $4.72 | $4.72 | 7,741,150 |
| 2022-09-19 | $4.76 | $4.80 | $4.63 | $4.65 | $4.65 | 8,945,320 |
| 2022-09-16 | $4.93 | $4.98 | $4.75 | $4.75 | $4.75 | 16,232,980 |
| 2022-09-15 | $5.05 | $5.13 | $4.88 | $4.95 | $4.95 | 19,211,260 |
| 2022-09-14 | $4.96 | $5.06 | $4.90 | $5.02 | $5.02 | 12,946,150 |
| 2022-09-13 | $5.07 | $5.14 | $5.03 | $5.05 | $5.05 | 12,720,960 |
| 2022-09-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-09-09 | $5.10 | $5.15 | $5.03 | $5.07 | $5.07 | 23,204,840 |
| 2022-09-08 | $4.97 | $5.20 | $4.91 | $5.13 | $5.13 | 44,241,510 |
| 2022-09-07 | $5.00 | $5.06 | $4.93 | $4.98 | $4.98 | 15,826,480 |
| 2022-09-06 | $4.97 | $5.00 | $4.92 | $4.99 | $4.99 | 14,731,540 |
| 2022-09-05 | $4.91 | $5.03 | $4.86 | $4.95 | $4.95 | 19,139,040 |
| 2022-09-02 | $4.66 | $4.90 | $4.64 | $4.88 | $4.88 | 25,184,650 |
| 2022-09-01 | $4.63 | $4.72 | $4.61 | $4.63 | $4.63 | 9,042,090 |
| 2022-08-31 | $4.70 | $4.72 | $4.60 | $4.63 | $4.63 | 13,538,230 |
| 2022-08-30 | $4.84 | $4.85 | $4.66 | $4.74 | $4.74 | 12,234,900 |
| 2022-08-29 | $4.72 | $4.79 | $4.67 | $4.79 | $4.79 | 9,395,970 |
| 2022-08-26 | $4.75 | $4.86 | $4.72 | $4.78 | $4.78 | 14,730,850 |
| 2022-08-25 | $4.68 | $4.76 | $4.61 | $4.73 | $4.73 | 15,120,190 |
| 2022-08-24 | $4.93 | $4.96 | $4.64 | $4.68 | $4.68 | 25,620,820 |
| 2022-08-23 | $4.88 | $4.96 | $4.86 | $4.93 | $4.93 | 10,881,870 |
| 2022-08-22 | $4.97 | $4.97 | $4.88 | $4.94 | $4.94 | 13,418,330 |
| 2022-08-19 | $5.07 | $5.07 | $4.98 | $4.99 | $4.99 | 17,144,850 |
| 2022-08-18 | $5.11 | $5.12 | $4.97 | $5.10 | $5.10 | 24,880,110 |
| 2022-08-17 | $5.20 | $5.25 | $5.08 | $5.10 | $5.10 | 28,621,800 |
| 2022-08-16 | $4.96 | $5.19 | $4.96 | $5.18 | $5.18 | 42,656,830 |
| 2022-08-15 | $4.85 | $5.03 | $4.84 | $4.99 | $4.99 | 26,083,550 |
| 2022-08-12 | $4.93 | $4.98 | $4.87 | $4.88 | $4.88 | 20,830,580 |
| 2022-08-11 | $4.88 | $4.94 | $4.84 | $4.94 | $4.94 | 22,618,920 |
| 2022-08-10 | $4.87 | $4.92 | $4.81 | $4.85 | $4.85 | 21,359,350 |
| 2022-08-09 | $4.88 | $5.03 | $4.84 | $4.90 | $4.90 | 29,279,080 |
| 2022-08-08 | $4.85 | $4.94 | $4.83 | $4.89 | $4.89 | 19,337,170 |
| 2022-08-05 | $4.90 | $4.93 | $4.78 | $4.87 | $4.87 | 20,310,240 |
| 2022-08-04 | $4.83 | $4.90 | $4.73 | $4.90 | $4.90 | 23,153,010 |
| 2022-08-03 | $4.85 | $5.02 | $4.71 | $4.79 | $4.79 | 32,893,010 |
| 2022-08-02 | $5.10 | $5.10 | $4.73 | $4.84 | $4.84 | 47,794,260 |
| 2022-08-01 | $5.28 | $5.30 | $5.14 | $5.21 | $5.21 | 46,977,020 |
| 2022-07-29 | $5.63 | $5.64 | $5.36 | $5.41 | $5.41 | 61,712,380 |
| 2022-07-28 | $5.38 | $5.65 | $5.32 | $5.63 | $5.63 | 77,493,910 |
| 2022-07-27 | $5.27 | $5.44 | $5.23 | $5.40 | $5.40 | 50,996,290 |
| 2022-07-26 | $5.31 | $5.53 | $5.19 | $5.37 | $5.37 | 70,425,140 |
| 2022-07-25 | $5.53 | $5.58 | $5.24 | $5.33 | $5.33 | 86,770,680 |
| 2022-07-22 | $5.93 | $6.16 | $5.50 | $5.57 | $5.57 | 165,805,790 |
| 2022-07-21 | $5.77 | $5.93 | $5.57 | $5.93 | $5.93 | 61,921,360 |
| 2022-07-20 | $4.92 | $5.39 | $4.85 | $5.39 | $5.39 | 62,624,340 |
| 2022-07-19 | $4.83 | $4.94 | $4.78 | $4.90 | $4.90 | 34,265,670 |
| 2022-07-18 | $4.69 | $4.92 | $4.69 | $4.89 | $4.89 | 40,412,490 |
| 2022-07-15 | $4.86 | $4.90 | $4.67 | $4.69 | $4.69 | 41,757,280 |
| 2022-07-14 | $4.96 | $4.99 | $4.82 | $4.86 | $4.86 | 51,522,710 |
| 2022-07-13 | $4.94 | $5.15 | $4.84 | $5.07 | $5.07 | 71,956,450 |
| 2022-07-12 | $5.15 | $5.56 | $5.00 | $5.01 | $5.01 | 133,050,880 |
| 2022-07-11 | $4.56 | $5.08 | $4.54 | $5.08 | $5.08 | 58,477,710 |
| 2022-07-08 | $4.89 | $4.93 | $4.57 | $4.62 | $4.62 | 93,191,680 |
| 2022-07-07 | $4.88 | $5.31 | $4.74 | $5.00 | $5.00 | 148,195,270 |
| 2022-07-06 | $4.57 | $4.83 | $4.57 | $4.83 | $4.83 | 41,717,420 |
| 2022-07-05 | $4.23 | $4.40 | $4.15 | $4.39 | $4.39 | 31,769,970 |
| 2022-07-04 | $4.24 | $4.26 | $4.17 | $4.25 | $4.25 | 11,252,190 |
| 2022-07-01 | $4.23 | $4.25 | $4.17 | $4.22 | $4.22 | 7,142,700 |
| 2022-06-30 | $4.23 | $4.26 | $4.19 | $4.21 | $4.21 | 9,250,210 |
| 2022-06-29 | $4.29 | $4.36 | $4.22 | $4.22 | $4.22 | 14,976,700 |
| 2022-06-28 | $4.21 | $4.31 | $4.20 | $4.30 | $4.30 | 13,036,630 |
| 2022-06-27 | $4.13 | $4.27 | $4.13 | $4.27 | $4.27 | 17,049,660 |
| 2022-06-24 | $4.15 | $4.16 | $4.10 | $4.13 | $4.13 | 9,866,940 |
| 2022-06-23 | $4.14 | $4.16 | $4.06 | $4.14 | $4.14 | 17,387,350 |
| 2022-06-22 | $4.24 | $4.26 | $4.14 | $4.14 | $4.14 | 11,647,800 |
| 2022-06-21 | $4.39 | $4.41 | $4.21 | $4.26 | $4.26 | 17,734,000 |
| 2022-06-20 | $4.33 | $4.44 | $4.27 | $4.33 | $4.33 | 17,133,310 |
| 2022-06-17 | $4.41 | $4.41 | $4.29 | $4.32 | $4.32 | 16,632,170 |
| 2022-06-16 | $4.42 | $4.50 | $4.34 | $4.41 | $4.41 | 16,727,530 |
| 2022-06-15 | $4.43 | $4.45 | $4.35 | $4.38 | $4.38 | 16,966,290 |
| 2022-06-14 | $4.41 | $4.53 | $4.28 | $4.44 | $4.44 | 25,407,190 |
| 2022-06-13 | $4.37 | $4.41 | $4.31 | $4.37 | $4.37 | 13,894,940 |
| 2022-06-10 | $4.31 | $4.44 | $4.30 | $4.41 | $4.41 | 10,011,860 |
| 2022-06-09 | $4.46 | $4.48 | $4.30 | $4.35 | $4.35 | 12,833,550 |
| 2022-06-08 | $4.49 | $4.51 | $4.35 | $4.45 | $4.45 | 12,141,730 |
| 2022-06-07 | $4.50 | $4.54 | $4.43 | $4.48 | $4.48 | 11,584,910 |
| 2022-06-06 | $4.50 | $4.53 | $4.44 | $4.52 | $4.52 | 12,078,260 |
| 2022-06-02 | $4.37 | $4.53 | $4.33 | $4.50 | $4.50 | 16,434,190 |
| 2022-06-01 | $4.43 | $4.43 | $4.34 | $4.37 | $4.37 | 11,086,410 |
| 2022-05-31 | $4.44 | $4.48 | $4.33 | $4.40 | $4.40 | 11,148,040 |
| 2022-05-30 | $4.49 | $4.52 | $4.41 | $4.43 | $4.43 | 10,535,700 |
| 2022-05-27 | $4.41 | $4.51 | $4.36 | $4.50 | $4.50 | 16,063,990 |
| 2022-05-26 | $4.34 | $4.43 | $4.30 | $4.41 | $4.41 | 14,045,490 |
| 2022-05-25 | $4.21 | $4.37 | $4.20 | $4.33 | $4.33 | 13,321,060 |
| 2022-05-24 | $4.52 | $4.52 | $4.18 | $4.19 | $4.19 | 20,486,160 |
| 2022-05-23 | $4.50 | $4.63 | $4.47 | $4.50 | $4.50 | 22,034,860 |
| 2022-05-20 | $4.40 | $4.54 | $4.36 | $4.48 | $4.48 | 17,987,680 |
| 2022-05-19 | $4.26 | $4.38 | $4.25 | $4.38 | $4.38 | 11,841,050 |
| 2022-05-18 | $4.31 | $4.38 | $4.24 | $4.33 | $4.33 | 11,102,540 |
| 2022-05-17 | $4.35 | $4.35 | $4.18 | $4.27 | $4.27 | 10,191,020 |
| 2022-05-16 | $4.42 | $4.42 | $4.29 | $4.31 | $4.31 | 9,879,570 |
| 2022-05-13 | $4.42 | $4.46 | $4.32 | $4.36 | $4.36 | 8,420,350 |
| 2022-05-12 | $4.37 | $4.45 | $4.32 | $4.41 | $4.41 | 12,186,960 |
| 2022-05-11 | $4.42 | $4.60 | $4.38 | $4.38 | $4.38 | 21,150,320 |
| 2022-05-10 | $4.25 | $4.49 | $4.21 | $4.44 | $4.44 | 18,806,000 |
| 2022-05-09 | $4.12 | $4.40 | $4.11 | $4.30 | $4.30 | 20,538,980 |
| 2022-05-06 | $4.15 | $4.23 | $4.11 | $4.15 | $4.15 | 15,173,600 |
| 2022-05-05 | $4.14 | $4.30 | $4.08 | $4.24 | $4.24 | 19,500,810 |
| 2022-05-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-05-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-04-29 | $4.02 | $4.12 | $4.00 | $4.10 | $4.10 | 18,278,350 |
| 2022-04-28 | $4.07 | $4.16 | $3.93 | $4.00 | $4.00 | 17,109,760 |
| 2022-04-27 | $3.78 | $4.22 | $3.74 | $4.13 | $4.13 | 31,290,700 |
| 2022-04-26 | $3.99 | $4.02 | $3.81 | $3.84 | $3.84 | 21,293,660 |
| 2022-04-25 | $4.27 | $4.28 | $3.92 | $3.93 | $3.93 | 28,987,470 |
| 2022-04-22 | $4.38 | $4.49 | $4.32 | $4.36 | $4.36 | 19,388,330 |
| 2022-04-21 | $4.80 | $4.82 | $4.43 | $4.44 | $4.44 | 28,817,530 |
| 2022-04-20 | $4.88 | $4.94 | $4.69 | $4.74 | $4.74 | 23,654,170 |
| 2022-04-19 | $4.71 | $4.96 | $4.71 | $4.88 | $4.88 | 28,573,580 |
| 2022-04-18 | $4.86 | $4.86 | $4.68 | $4.69 | $4.69 | 27,734,600 |
| 2022-04-15 | $5.14 | $5.20 | $4.87 | $4.88 | $4.88 | 42,147,710 |
| 2022-04-14 | $5.26 | $5.43 | $5.13 | $5.20 | $5.20 | 34,259,300 |
| 2022-04-13 | $5.40 | $5.44 | $5.15 | $5.27 | $5.27 | 41,788,760 |
| 2022-04-12 | $5.06 | $5.49 | $5.06 | $5.47 | $5.47 | 51,772,410 |
| 2022-04-11 | $5.37 | $5.52 | $5.23 | $5.24 | $5.24 | 50,997,470 |
| 2022-04-08 | $5.22 | $5.56 | $5.18 | $5.38 | $5.38 | 54,239,160 |
| 2022-04-07 | $5.36 | $5.37 | $5.15 | $5.18 | $5.18 | 37,939,660 |
| 2022-04-06 | $5.28 | $5.40 | $5.23 | $5.40 | $5.40 | 36,319,850 |
| 2022-04-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-04-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-04-01 | $5.36 | $5.53 | $5.26 | $5.32 | $5.32 | 44,358,200 |
| 2022-03-31 | $5.21 | $5.51 | $5.18 | $5.41 | $5.41 | 71,576,590 |
| 2022-03-30 | $5.07 | $5.30 | $5.05 | $5.25 | $5.25 | 53,452,560 |
| 2022-03-29 | $5.17 | $5.19 | $5.00 | $5.03 | $5.03 | 33,904,520 |
| 2022-03-28 | $4.99 | $5.22 | $4.86 | $5.18 | $5.18 | 44,507,050 |
| 2022-03-25 | $5.04 | $5.09 | $4.96 | $4.99 | $4.99 | 30,719,470 |
| 2022-03-24 | $5.13 | $5.23 | $4.98 | $5.01 | $5.01 | 47,621,680 |
| 2022-03-23 | $5.38 | $5.53 | $5.13 | $5.17 | $5.17 | 63,394,470 |
| 2022-03-22 | $5.17 | $5.32 | $5.15 | $5.26 | $5.26 | 63,345,190 |
| 2022-03-21 | $5.11 | $5.25 | $4.95 | $5.19 | $5.19 | 76,413,070 |
| 2022-03-18 | $4.96 | $5.27 | $4.92 | $5.12 | $5.12 | 76,407,730 |
| 2022-03-17 | $4.76 | $5.32 | $4.76 | $5.11 | $5.11 | 116,069,430 |
| 2022-03-16 | $5.00 | $5.05 | $4.61 | $4.84 | $4.84 | 95,523,080 |
| 2022-03-15 | $5.04 | $5.27 | $5.03 | $5.03 | $5.03 | 118,372,020 |
| 2022-03-14 | $5.59 | $5.74 | $5.59 | $5.59 | $5.59 | 44,558,400 |
| 2022-03-11 | $6.31 | $6.82 | $6.04 | $6.21 | $6.21 | 220,867,340 |
| 2022-03-10 | $5.70 | $6.20 | $5.58 | $6.20 | $6.20 | 85,506,130 |
| 2022-03-09 | $5.14 | $5.64 | $5.06 | $5.64 | $5.64 | 101,030,000 |
| 2022-03-08 | $5.00 | $5.24 | $4.82 | $5.13 | $5.13 | 42,371,960 |
| 2022-03-07 | $5.01 | $5.20 | $4.95 | $5.01 | $5.01 | 27,225,630 |
| 2022-03-04 | $4.93 | $5.41 | $4.81 | $5.13 | $5.13 | 47,140,390 |
| 2022-03-03 | $4.82 | $4.98 | $4.77 | $4.93 | $4.93 | 23,914,230 |
| 2022-03-02 | $4.74 | $4.82 | $4.72 | $4.82 | $4.82 | 15,809,160 |
| 2022-03-01 | $4.77 | $4.82 | $4.67 | $4.77 | $4.77 | 19,010,520 |
| 2022-02-28 | $4.71 | $4.78 | $4.59 | $4.75 | $4.75 | 20,755,130 |
| 2022-02-25 | $4.80 | $4.91 | $4.67 | $4.72 | $4.72 | 21,175,910 |
| 2022-02-24 | $4.93 | $5.00 | $4.58 | $4.72 | $4.72 | 38,461,210 |
| 2022-02-23 | $5.06 | $5.13 | $4.96 | $4.98 | $4.98 | 22,199,140 |
| 2022-02-22 | $5.10 | $5.20 | $4.99 | $5.04 | $5.04 | 26,538,860 |
| 2022-02-21 | $4.95 | $5.25 | $4.93 | $5.20 | $5.20 | 35,283,830 |
| 2022-02-18 | $4.92 | $5.05 | $4.89 | $5.01 | $5.01 | 26,656,870 |
| 2022-02-17 | $5.20 | $5.25 | $4.96 | $4.98 | $4.98 | 47,485,210 |
| 2022-02-16 | $5.20 | $5.47 | $5.13 | $5.23 | $5.23 | 64,988,020 |
| 2022-02-15 | $4.95 | $5.50 | $4.91 | $5.27 | $5.27 | 87,834,810 |
| 2022-02-14 | $4.95 | $5.33 | $4.92 | $5.00 | $5.00 | 53,188,970 |
| 2022-02-11 | $4.80 | $5.20 | $4.62 | $5.04 | $5.04 | 53,816,920 |
| 2022-02-10 | $4.79 | $4.86 | $4.72 | $4.80 | $4.80 | 24,207,160 |
| 2022-02-09 | $4.81 | $4.83 | $4.72 | $4.78 | $4.78 | 32,438,370 |
| 2022-02-08 | $4.76 | $4.86 | $4.69 | $4.86 | $4.86 | 42,447,380 |
| 2022-02-07 | $4.53 | $4.94 | $4.50 | $4.81 | $4.81 | 63,855,100 |
| 2022-02-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-02-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-02-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-02-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-01-28 | $4.44 | $4.57 | $4.32 | $4.49 | $4.49 | 34,166,070 |
| 2022-01-27 | $4.48 | $4.59 | $4.37 | $4.44 | $4.44 | 53,973,250 |
| 2022-01-26 | $4.12 | $4.51 | $4.12 | $4.51 | $4.51 | 40,583,230 |
| 2022-01-25 | $4.40 | $4.40 | $4.09 | $4.10 | $4.10 | 18,886,610 |
| 2022-01-24 | $4.50 | $4.52 | $4.38 | $4.41 | $4.41 | 12,721,570 |
| 2022-01-21 | $4.30 | $4.54 | $4.26 | $4.47 | $4.47 | 20,186,600 |
| 2022-01-20 | $4.39 | $4.42 | $4.28 | $4.32 | $4.32 | 12,110,990 |
| 2022-01-19 | $4.40 | $4.48 | $4.38 | $4.41 | $4.41 | 9,375,010 |
| 2022-01-18 | $4.50 | $4.52 | $4.37 | $4.40 | $4.40 | 16,144,790 |
| 2022-01-17 | $4.37 | $4.59 | $4.36 | $4.52 | $4.52 | 28,361,770 |
| 2022-01-14 | $4.43 | $4.44 | $4.29 | $4.30 | $4.30 | 16,450,900 |
| 2022-01-13 | $4.44 | $4.48 | $4.43 | $4.43 | $4.43 | 9,250,990 |
| 2022-01-12 | $4.46 | $4.50 | $4.43 | $4.45 | $4.45 | 12,669,440 |
| 2022-01-11 | $4.45 | $4.54 | $4.43 | $4.44 | $4.44 | 11,904,280 |
| 2022-01-10 | $4.33 | $4.50 | $4.32 | $4.46 | $4.46 | 11,396,480 |
| 2022-01-07 | $4.43 | $4.50 | $4.37 | $4.37 | $4.37 | 14,876,440 |
| 2022-01-06 | $4.43 | $4.46 | $4.38 | $4.45 | $4.45 | 8,654,100 |
| 2022-01-05 | $4.50 | $4.51 | $4.38 | $4.41 | $4.41 | 13,771,040 |
| 2022-01-04 | $4.43 | $4.51 | $4.40 | $4.50 | $4.50 | 14,572,520 |
| 2022-01-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2021-12-31 | $4.47 | $4.47 | $4.42 | $4.43 | $4.43 | 10,002,890 |
| 2021-12-30 | $4.48 | $4.50 | $4.40 | $4.46 | $4.46 | 15,213,820 |
| 2021-12-29 | $4.44 | $4.55 | $4.37 | $4.48 | $4.48 | 20,351,570 |
| 2021-12-28 | $4.31 | $4.58 | $4.25 | $4.48 | $4.48 | 24,846,350 |
| 2021-12-27 | $4.21 | $4.36 | $4.20 | $4.31 | $4.31 | 11,533,960 |
| 2021-12-24 | $4.25 | $4.35 | $4.21 | $4.21 | $4.21 | 9,540,760 |
| 2021-12-23 | $4.29 | $4.33 | $4.25 | $4.25 | $4.25 | 11,815,720 |
| 2021-12-22 | $4.45 | $4.48 | $4.30 | $4.30 | $4.30 | 12,715,870 |
| 2021-12-21 | $4.32 | $4.44 | $4.30 | $4.43 | $4.43 | 16,420,570 |
| 2021-12-20 | $4.33 | $4.35 | $4.26 | $4.30 | $4.30 | 12,027,380 |
| 2021-12-17 | $4.33 | $4.42 | $4.28 | $4.35 | $4.35 | 16,495,130 |
| 2021-12-16 | $4.34 | $4.43 | $4.23 | $4.32 | $4.32 | 19,391,540 |
| 2021-12-15 | $4.18 | $4.29 | $4.17 | $4.28 | $4.28 | 13,822,040 |
| 2021-12-14 | $4.17 | $4.22 | $4.13 | $4.17 | $4.17 | 9,460,230 |
| 2021-12-13 | $4.10 | $4.18 | $4.07 | $4.17 | $4.17 | 10,672,890 |
| 2021-12-10 | $4.06 | $4.11 | $4.06 | $4.11 | $4.11 | 6,712,810 |
| 2021-12-09 | $4.05 | $4.10 | $4.04 | $4.08 | $4.08 | 6,535,590 |
| 2021-12-08 | $4.06 | $4.07 | $4.04 | $4.06 | $4.06 | 4,623,520 |
| 2021-12-07 | $4.06 | $4.09 | $4.00 | $4.07 | $4.07 | 6,623,660 |
| 2021-12-06 | $4.12 | $4.14 | $4.03 | $4.04 | $4.04 | 9,243,180 |
| 2021-12-03 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 6,511,860 |
| 2021-12-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 7,820,490 |
| 2021-12-01 | $4.01 | $4.13 | $4.01 | $4.12 | $4.12 | 9,309,330 |
| 2021-11-30 | $3.97 | $4.07 | $3.97 | $4.04 | $4.04 | 6,809,900 |
| 2021-11-29 | $3.99 | $4.02 | $3.95 | $3.99 | $3.99 | 8,838,800 |
| 2021-11-26 | $4.06 | $4.07 | $4.01 | $4.03 | $4.03 | 6,445,660 |
| 2021-11-25 | $4.08 | $4.10 | $4.05 | $4.06 | $4.06 | 6,004,420 |
| 2021-11-24 | $4.11 | $4.12 | $4.07 | $4.08 | $4.08 | 5,865,340 |
| 2021-11-23 | $4.07 | $4.14 | $4.05 | $4.10 | $4.10 | 7,282,800 |
| 2021-11-22 | $4.05 | $4.08 | $4.02 | $4.07 | $4.07 | 7,171,250 |
| 2021-11-19 | $4.04 | $4.07 | $3.98 | $4.05 | $4.05 | 6,980,590 |
| 2021-11-18 | $4.07 | $4.11 | $4.04 | $4.04 | $4.04 | 6,752,440 |
| 2021-11-17 | $4.04 | $4.08 | $4.03 | $4.08 | $4.08 | 4,914,310 |
| 2021-11-16 | $4.12 | $4.12 | $4.04 | $4.05 | $4.05 | 5,225,000 |
| 2021-11-15 | $4.04 | $4.10 | $4.02 | $4.09 | $4.09 | 5,977,980 |
| 2021-11-12 | $4.05 | $4.06 | $4.01 | $4.04 | $4.04 | 5,575,640 |
| 2021-11-11 | $4.01 | $4.08 | $4.00 | $4.04 | $4.04 | 8,748,870 |
| 2021-11-10 | $4.03 | $4.05 | $3.97 | $4.03 | $4.03 | 7,683,310 |
| 2021-11-09 | $3.96 | $4.06 | $3.92 | $4.03 | $4.03 | 8,892,850 |
| 2021-11-08 | $3.92 | $3.98 | $3.88 | $3.95 | $3.95 | 5,887,240 |
| 2021-11-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 7,904,000 |
| 2021-11-04 | $3.99 | $4.03 | $3.95 | $4.00 | $4.00 | 5,794,580 |
| 2021-11-03 | $3.92 | $4.02 | $3.92 | $3.97 | $3.97 | 5,946,530 |
| 2021-11-02 | $4.09 | $4.21 | $3.91 | $3.95 | $3.95 | 13,721,950 |
| 2021-11-01 | $4.04 | $4.09 | $3.98 | $4.05 | $4.05 | 7,014,150 |
| 2021-10-29 | $4.03 | $4.07 | $3.95 | $4.03 | $4.03 | 7,932,010 |
| 2021-10-28 | $4.16 | $4.20 | $3.99 | $4.00 | $4.00 | 13,145,670 |
| 2021-10-27 | $4.34 | $4.35 | $4.14 | $4.14 | $4.14 | 16,025,190 |
| 2021-10-26 | $4.50 | $4.51 | $4.27 | $4.33 | $4.33 | 16,979,050 |
| 2021-10-25 | $4.40 | $4.51 | $4.34 | $4.51 | $4.51 | 8,607,050 |
| 2021-10-22 | $4.51 | $4.53 | $4.38 | $4.38 | $4.38 | 9,684,630 |
| 2021-10-21 | $4.63 | $4.63 | $4.53 | $4.54 | $4.54 | 9,148,200 |
| 2021-10-20 | $4.56 | $4.68 | $4.51 | $4.64 | $4.64 | 15,695,470 |
| 2021-10-19 | $4.58 | $4.62 | $4.50 | $4.56 | $4.56 | 10,807,810 |
| 2021-10-18 | $4.34 | $4.60 | $4.32 | $4.57 | $4.57 | 15,391,560 |
| 2021-10-15 | $4.46 | $4.49 | $4.34 | $4.34 | $4.34 | 11,119,450 |
| 2021-10-14 | $4.46 | $4.52 | $4.43 | $4.46 | $4.46 | 8,932,550 |
| 2021-10-13 | $4.44 | $4.52 | $4.37 | $4.46 | $4.46 | 11,073,110 |
| 2021-10-12 | $4.58 | $4.64 | $4.43 | $4.49 | $4.49 | 13,249,390 |
| 2021-10-11 | $4.62 | $4.63 | $4.42 | $4.60 | $4.60 | 20,408,710 |
| 2021-10-08 | $4.37 | $4.58 | $4.35 | $4.57 | $4.57 | 26,213,630 |
| 2021-10-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2021-10-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2021-09-30 | $3.99 | $4.39 | $3.98 | $4.37 | $4.37 | 31,141,940 |
| 2021-09-29 | $4.36 | $4.36 | $3.97 | $3.99 | $3.99 | 31,254,410 |
| 2021-09-28 | $4.37 | $4.46 | $4.28 | $4.40 | $4.40 | 15,700,950 |
| 2021-09-27 | $4.70 | $4.72 | $4.36 | $4.39 | $4.39 | 29,236,280 |
| 2021-09-24 | $4.80 | $4.85 | $4.67 | $4.71 | $4.71 | 30,247,690 |
| 2021-09-23 | $4.73 | $4.98 | $4.69 | $4.86 | $4.86 | 50,637,720 |
| 2021-09-22 | $4.34 | $4.87 | $4.34 | $4.76 | $4.76 | 58,091,650 |
| 2021-09-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2021-09-20 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2021-09-17 | $4.60 | $4.64 | $4.36 | $4.43 | $4.43 | 32,966,770 |
| 2021-09-16 | $4.71 | $4.78 | $4.57 | $4.64 | $4.64 | 34,567,600 |
| 2021-09-15 | $4.54 | $4.76 | $4.54 | $4.73 | $4.73 | 36,686,230 |
| 2021-09-14 | $4.62 | $4.72 | $4.51 | $4.59 | $4.59 | 28,851,950 |
| 2021-09-13 | $4.50 | $4.74 | $4.45 | $4.66 | $4.66 | 39,180,410 |
| 2021-09-10 | $4.54 | $4.77 | $4.51 | $4.55 | $4.55 | 36,558,010 |
| 2021-09-09 | $4.63 | $4.67 | $4.49 | $4.55 | $4.55 | 27,672,060 |
| 2021-09-08 | $4.56 | $4.67 | $4.51 | $4.63 | $4.63 | 31,185,900 |
| 2021-09-07 | $4.56 | $4.63 | $4.50 | $4.57 | $4.57 | 29,735,010 |
| 2021-09-06 | $4.58 | $4.69 | $4.43 | $4.56 | $4.56 | 28,712,070 |
| 2021-09-03 | $4.53 | $4.66 | $4.49 | $4.53 | $4.53 | 37,972,610 |
| 2021-09-02 | $4.56 | $4.61 | $4.46 | $4.57 | $4.57 | 42,773,260 |
| 2021-09-01 | $4.61 | $4.68 | $4.40 | $4.53 | $4.53 | 53,597,160 |
| 2021-08-31 | $4.78 | $4.84 | $4.51 | $4.63 | $4.63 | 70,513,760 |
| 2021-08-30 | $4.52 | $4.99 | $4.43 | $4.87 | $4.87 | 108,639,990 |
| 2021-08-27 | $4.50 | $4.73 | $4.45 | $4.54 | $4.54 | 72,894,860 |
| 2021-08-26 | $4.65 | $4.87 | $4.45 | $4.69 | $4.69 | 122,982,410 |
| 2021-08-25 | $4.63 | $4.63 | $4.49 | $4.63 | $4.63 | 50,769,820 |
| 2021-08-24 | $4.00 | $4.21 | $3.89 | $4.21 | $4.21 | 42,668,380 |
| 2021-08-23 | $3.70 | $3.86 | $3.70 | $3.83 | $3.83 | 10,924,140 |
| 2021-08-20 | $3.73 | $3.74 | $3.68 | $3.72 | $3.72 | 4,453,280 |
| 2021-08-19 | $3.73 | $3.75 | $3.69 | $3.74 | $3.74 | 4,518,840 |
| 2021-08-18 | $3.70 | $3.74 | $3.68 | $3.72 | $3.72 | 4,835,140 |
| 2021-08-17 | $3.76 | $3.77 | $3.69 | $3.70 | $3.70 | 7,234,830 |
| 2021-08-16 | $3.76 | $3.78 | $3.73 | $3.76 | $3.76 | 6,632,130 |
| 2021-08-13 | $3.73 | $3.77 | $3.69 | $3.76 | $3.76 | 8,537,020 |
| 2021-08-12 | $3.73 | $3.75 | $3.71 | $3.72 | $3.72 | 6,381,570 |
| 2021-08-11 | $3.72 | $3.77 | $3.71 | $3.72 | $3.72 | 6,677,030 |
| 2021-08-10 | $3.69 | $3.75 | $3.69 | $3.73 | $3.73 | 6,375,720 |
| 2021-08-09 | $3.66 | $3.72 | $3.63 | $3.70 | $3.70 | 6,144,560 |
| 2021-08-06 | $3.63 | $3.69 | $3.61 | $3.68 | $3.68 | 6,294,220 |
| 2021-08-05 | $3.67 | $3.67 | $3.61 | $3.62 | $3.62 | 6,421,370 |
| 2021-08-04 | $3.68 | $3.70 | $3.65 | $3.68 | $3.68 | 6,860,960 |
| 2021-08-03 | $3.68 | $3.72 | $3.66 | $3.68 | $3.68 | 8,897,230 |
| 2021-08-02 | $3.65 | $3.70 | $3.60 | $3.70 | $3.70 | 10,780,010 |
| 2021-07-30 | $3.66 | $3.71 | $3.60 | $3.66 | $3.66 | 13,852,830 |
| 2021-07-29 | $3.66 | $3.75 | $3.57 | $3.69 | $3.69 | 20,261,010 |
| 2021-07-28 | $3.92 | $3.93 | $3.56 | $3.63 | $3.63 | 20,051,490 |
| 2021-07-27 | $4.00 | $4.02 | $3.92 | $3.95 | $3.95 | 5,179,590 |
| 2021-07-26 | $4.04 | $4.04 | $3.97 | $3.99 | $3.99 | 5,009,210 |
| 2021-07-23 | $4.04 | $4.07 | $4.00 | $4.02 | $4.02 | 4,537,480 |
| 2021-07-22 | $4.04 | $4.06 | $4.01 | $4.04 | $4.04 | 5,467,830 |
| 2021-07-21 | $4.02 | $4.05 | $4.01 | $4.03 | $4.03 | 5,700,690 |
| 2021-07-20 | $4.04 | $4.06 | $3.99 | $4.03 | $4.03 | 5,117,880 |
| 2021-07-19 | $4.08 | $4.08 | $4.02 | $4.03 | $4.03 | 4,572,460 |
| 2021-07-16 | $4.07 | $4.10 | $4.05 | $4.07 | $4.07 | 4,568,840 |
| 2021-07-15 | $4.07 | $4.09 | $4.02 | $4.07 | $4.07 | 6,646,570 |
| 2021-07-14 | $4.10 | $4.13 | $4.05 | $4.07 | $4.07 | 5,720,130 |
| 2021-07-13 | $4.14 | $4.17 | $4.10 | $4.16 | $4.09 | 5,380,090 |
| 2021-07-12 | $4.15 | $4.25 | $4.13 | $4.15 | $4.08 | 10,650,780 |
| 2021-07-09 | $4.10 | $4.14 | $4.06 | $4.12 | $4.05 | 6,734,790 |
| 2021-07-08 | $4.17 | $4.18 | $4.10 | $4.13 | $4.06 | 7,260,160 |
| 2021-07-07 | $4.20 | $4.22 | $4.15 | $4.15 | $4.08 | 4,913,720 |
| 2021-07-06 | $4.24 | $4.24 | $4.18 | $4.20 | $4.13 | 4,226,400 |
| 2021-07-05 | $4.19 | $4.23 | $4.16 | $4.22 | $4.15 | 5,814,330 |
| 2021-07-02 | $4.16 | $4.22 | $4.15 | $4.19 | $4.12 | 5,550,540 |
| 2021-07-01 | $4.25 | $4.25 | $4.14 | $4.16 | $4.09 | 6,219,880 |
| 2021-06-30 | $4.28 | $4.28 | $4.20 | $4.23 | $4.16 | 7,850,120 |
| 2021-06-29 | $4.25 | $4.29 | $4.21 | $4.25 | $4.18 | 4,882,260 |
| 2021-06-28 | $4.26 | $4.32 | $4.21 | $4.26 | $4.19 | 8,211,600 |
| 2021-06-25 | $4.24 | $4.28 | $4.22 | $4.28 | $4.21 | 11,348,030 |
| 2021-06-24 | $4.17 | $4.25 | $4.14 | $4.25 | $4.18 | 13,064,530 |
| 2021-06-23 | $4.23 | $4.23 | $4.16 | $4.16 | $4.09 | 5,516,430 |
| 2021-06-22 | $4.19 | $4.22 | $4.16 | $4.20 | $4.13 | 5,798,900 |
| 2021-06-21 | $4.22 | $4.22 | $4.14 | $4.17 | $4.10 | 5,782,440 |
| 2021-06-18 | $4.08 | $4.20 | $4.05 | $4.17 | $4.10 | 8,089,410 |
| 2021-06-17 | $4.08 | $4.09 | $4.04 | $4.08 | $4.01 | 4,713,950 |
| 2021-06-16 | $4.15 | $4.17 | $4.06 | $4.08 | $4.01 | 9,324,960 |
| 2021-06-15 | $4.23 | $4.23 | $4.16 | $4.16 | $4.09 | 4,728,350 |
| 2021-06-14 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 0 |
| 2021-06-11 | $4.17 | $4.24 | $4.14 | $4.24 | $4.17 | 10,553,310 |
| 2021-06-10 | $4.15 | $4.20 | $4.10 | $4.17 | $4.10 | 6,973,170 |
| 2021-06-09 | $4.18 | $4.21 | $4.14 | $4.16 | $4.09 | 4,852,560 |
| 2021-06-08 | $4.26 | $4.28 | $4.14 | $4.19 | $4.12 | 8,483,940 |
| 2021-06-07 | $4.16 | $4.25 | $4.16 | $4.25 | $4.18 | 6,076,020 |
| 2021-06-04 | $4.14 | $4.18 | $4.13 | $4.16 | $4.09 | 3,851,800 |
| 2021-06-03 | $4.16 | $4.17 | $4.14 | $4.16 | $4.09 | 3,515,630 |
| 2021-06-02 | $4.16 | $4.16 | $4.13 | $4.15 | $4.08 | 3,026,640 |
| 2021-06-01 | $4.12 | $4.17 | $4.11 | $4.17 | $4.10 | 4,061,570 |
| 2021-05-31 | $4.16 | $4.17 | $4.12 | $4.13 | $4.06 | 5,739,470 |
| 2021-05-28 | $4.20 | $4.24 | $4.14 | $4.16 | $4.09 | 7,149,840 |
| 2021-05-27 | $4.18 | $4.22 | $4.18 | $4.18 | $4.11 | 3,497,210 |
| 2021-05-26 | $4.23 | $4.25 | $4.16 | $4.20 | $4.13 | 6,594,200 |
| 2021-05-25 | $4.25 | $4.27 | $4.20 | $4.24 | $4.17 | 3,768,740 |
| 2021-05-24 | $4.21 | $4.26 | $4.19 | $4.23 | $4.16 | 3,812,680 |
| 2021-05-21 | $4.18 | $4.29 | $4.18 | $4.22 | $4.15 | 4,820,580 |
| 2021-05-20 | $4.15 | $4.22 | $4.13 | $4.20 | $4.13 | 4,776,460 |
| 2021-05-19 | $4.17 | $4.20 | $4.14 | $4.16 | $4.09 | 3,253,680 |
| 2021-05-18 | $4.22 | $4.24 | $4.12 | $4.21 | $4.14 | 10,207,390 |
| 2021-05-17 | $4.29 | $4.31 | $4.21 | $4.22 | $4.15 | 5,627,960 |
| 2021-05-14 | $4.28 | $4.32 | $4.24 | $4.29 | $4.22 | 5,413,620 |
| 2021-05-13 | $4.22 | $4.27 | $4.20 | $4.23 | $4.16 | 5,972,970 |
| 2021-05-12 | $4.27 | $4.29 | $4.19 | $4.27 | $4.20 | 7,074,050 |
| 2021-05-11 | $4.23 | $4.30 | $4.20 | $4.28 | $4.21 | 4,716,700 |
| 2021-05-10 | $4.33 | $4.33 | $4.17 | $4.22 | $4.15 | 8,807,650 |
| 2021-05-07 | $4.37 | $4.39 | $4.31 | $4.32 | $4.25 | 8,853,270 |
| 2021-05-06 | $4.34 | $4.42 | $4.31 | $4.37 | $4.30 | 8,381,710 |
| 2021-05-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 0 |
| 2021-05-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 0 |
| 2021-04-30 | $4.33 | $4.38 | $4.24 | $4.36 | $4.29 | 14,429,120 |
| 2021-04-29 | $4.44 | $4.47 | $4.33 | $4.35 | $4.28 | 10,939,050 |
| 2021-04-28 | $4.41 | $4.47 | $4.36 | $4.44 | $4.36 | 6,231,070 |
| 2021-04-27 | $4.52 | $4.54 | $4.37 | $4.41 | $4.34 | 16,123,080 |
| 2021-04-26 | $4.64 | $4.65 | $4.49 | $4.55 | $4.47 | 21,028,050 |
| 2021-04-23 | $4.50 | $4.70 | $4.44 | $4.63 | $4.55 | 27,293,330 |
| 2021-04-22 | $4.52 | $4.69 | $4.49 | $4.51 | $4.43 | 17,254,100 |
| 2021-04-21 | $4.70 | $4.72 | $4.49 | $4.54 | $4.46 | 18,625,730 |
| 2021-04-20 | $4.67 | $4.71 | $4.57 | $4.61 | $4.53 | 18,212,990 |
| 2021-04-19 | $4.65 | $4.77 | $4.64 | $4.66 | $4.58 | 21,563,950 |
| 2021-04-16 | $4.58 | $4.71 | $4.54 | $4.66 | $4.58 | 22,803,450 |
| 2021-04-15 | $4.69 | $4.79 | $4.57 | $4.58 | $4.50 | 19,416,960 |
| 2021-04-14 | $4.58 | $4.65 | $4.49 | $4.64 | $4.56 | 13,602,250 |
| 2021-04-13 | $4.54 | $4.68 | $4.52 | $4.59 | $4.51 | 10,719,050 |
| 2021-04-12 | $4.58 | $4.67 | $4.54 | $4.57 | $4.49 | 15,969,620 |
| 2021-04-09 | $4.45 | $4.58 | $4.37 | $4.52 | $4.44 | 18,367,940 |
| 2021-04-08 | $4.41 | $4.55 | $4.20 | $4.50 | $4.42 | 22,344,360 |
| 2021-04-07 | $4.45 | $4.46 | $4.39 | $4.41 | $4.34 | 4,714,450 |
| 2021-04-06 | $4.47 | $4.47 | $4.37 | $4.42 | $4.35 | 6,966,440 |
| 2021-04-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.36 | 0 |
| 2021-04-02 | $4.46 | $4.50 | $4.39 | $4.44 | $4.36 | 9,046,650 |
| 2021-04-01 | $4.50 | $4.56 | $4.42 | $4.48 | $4.40 | 9,220,440 |
| 2021-03-31 | $4.44 | $4.63 | $4.37 | $4.54 | $4.46 | 12,063,070 |
| 2021-03-30 | $4.45 | $4.49 | $4.38 | $4.43 | $4.36 | 4,916,580 |
| 2021-03-29 | $4.45 | $4.47 | $4.38 | $4.41 | $4.34 | 3,756,180 |
| 2021-03-26 | $4.38 | $4.51 | $4.34 | $4.48 | $4.40 | 7,578,880 |
| 2021-03-25 | $4.35 | $4.44 | $4.33 | $4.38 | $4.31 | 6,525,380 |
| 2021-03-24 | $4.32 | $4.35 | $4.27 | $4.32 | $4.25 | 5,113,050 |
| 2021-03-23 | $4.47 | $4.48 | $4.28 | $4.31 | $4.24 | 10,695,130 |
| 2021-03-22 | $4.50 | $4.55 | $4.45 | $4.46 | $4.38 | 5,564,200 |
| 2021-03-19 | $4.48 | $4.53 | $4.43 | $4.51 | $4.43 | 4,551,990 |
| 2021-03-18 | $4.61 | $4.64 | $4.46 | $4.50 | $4.42 | 8,955,780 |
| 2021-03-17 | $4.57 | $4.66 | $4.48 | $4.60 | $4.52 | 13,334,680 |
| 2021-03-16 | $4.46 | $4.56 | $4.40 | $4.53 | $4.45 | 9,056,510 |
| 2021-03-15 | $4.52 | $4.60 | $4.44 | $4.47 | $4.39 | 10,156,790 |
| 2021-03-12 | $4.57 | $4.57 | $4.48 | $4.53 | $4.45 | 5,250,160 |
| 2021-03-11 | $4.45 | $4.55 | $4.45 | $4.53 | $4.45 | 7,053,090 |
| 2021-03-10 | $4.47 | $4.55 | $4.43 | $4.45 | $4.37 | 5,392,500 |
| 2021-03-09 | $4.52 | $4.60 | $4.39 | $4.51 | $4.43 | 12,148,220 |
| 2021-03-08 | $4.53 | $4.58 | $4.42 | $4.51 | $4.43 | 9,401,970 |
| 2021-03-05 | $4.58 | $4.61 | $4.51 | $4.55 | $4.47 | 9,141,230 |
| 2021-03-04 | $4.58 | $4.67 | $4.53 | $4.60 | $4.52 | 11,904,530 |
| 2021-03-03 | $4.57 | $4.63 | $4.52 | $4.56 | $4.48 | 10,710,810 |
| 2021-03-02 | $4.52 | $4.68 | $4.33 | $4.61 | $4.53 | 24,687,350 |
| 2021-03-01 | $4.43 | $4.55 | $4.39 | $4.52 | $4.44 | 10,023,980 |
| 2021-02-26 | $4.41 | $4.48 | $4.40 | $4.43 | $4.36 | 8,397,070 |
| 2021-02-25 | $4.52 | $4.55 | $4.40 | $4.47 | $4.39 | 10,202,860 |
| 2021-02-24 | $4.58 | $4.63 | $4.43 | $4.51 | $4.43 | 14,238,170 |
| 2021-02-23 | $4.35 | $4.57 | $4.30 | $4.57 | $4.49 | 20,753,620 |
| 2021-02-22 | $4.41 | $4.48 | $4.33 | $4.34 | $4.27 | 12,422,690 |
| 2021-02-19 | $4.31 | $4.39 | $4.27 | $4.39 | $4.32 | 11,351,110 |
| 2021-02-18 | $4.17 | $4.32 | $4.14 | $4.31 | $4.24 | 10,280,280 |
| 2021-02-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 0 |
| 2021-02-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 0 |
| 2021-02-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 0 |
| 2021-02-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 0 |
| 2021-02-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 0 |
| 2021-02-10 | $4.12 | $4.18 | $4.03 | $4.13 | $4.06 | 4,436,200 |
| 2021-02-09 | $4.16 | $4.21 | $3.97 | $4.07 | $4.00 | 14,165,320 |
| 2021-02-08 | $4.30 | $4.31 | $4.16 | $4.21 | $4.14 | 11,033,340 |
| 2021-02-05 | $4.29 | $4.42 | $4.14 | $4.33 | $4.26 | 22,656,110 |
| 2021-02-04 | $4.25 | $4.32 | $4.18 | $4.28 | $4.21 | 11,675,420 |
| 2021-02-03 | $4.20 | $4.33 | $4.15 | $4.28 | $4.21 | 11,184,690 |
| 2021-02-02 | $4.29 | $4.35 | $4.20 | $4.23 | $4.16 | 9,555,810 |
| 2021-02-01 | $4.28 | $4.31 | $4.20 | $4.22 | $4.15 | 6,289,230 |
| 2021-01-29 | $4.38 | $4.46 | $4.18 | $4.26 | $4.19 | 11,945,360 |
| 2021-01-28 | $4.34 | $4.42 | $4.21 | $4.34 | $4.27 | 14,986,250 |
| 2021-01-27 | $4.37 | $4.38 | $4.27 | $4.34 | $4.27 | 13,151,670 |
| 2021-01-26 | $4.36 | $4.39 | $4.29 | $4.36 | $4.29 | 14,645,250 |
| 2021-01-25 | $4.26 | $4.45 | $4.25 | $4.36 | $4.29 | 20,842,080 |
| 2021-01-22 | $4.17 | $4.36 | $4.15 | $4.36 | $4.29 | 30,173,260 |
| 2021-01-21 | $3.97 | $4.26 | $3.94 | $4.23 | $4.16 | 24,412,400 |
| 2021-01-20 | $3.92 | $4.00 | $3.92 | $3.99 | $3.92 | 5,560,470 |
| 2021-01-19 | $3.98 | $4.00 | $3.92 | $3.94 | $3.87 | 4,123,490 |
| 2021-01-18 | $3.93 | $4.01 | $3.93 | $3.98 | $3.91 | 4,747,580 |
| 2021-01-15 | $3.93 | $3.99 | $3.89 | $3.97 | $3.90 | 4,049,070 |
| 2021-01-14 | $3.92 | $4.03 | $3.89 | $3.94 | $3.87 | 5,956,010 |
| 2021-01-13 | $3.78 | $4.06 | $3.74 | $3.92 | $3.85 | 10,628,430 |
| 2021-01-12 | $3.80 | $3.84 | $3.77 | $3.79 | $3.73 | 3,312,820 |
| 2021-01-11 | $3.84 | $3.86 | $3.78 | $3.80 | $3.74 | 4,317,060 |
| 2021-01-08 | $3.83 | $3.87 | $3.76 | $3.84 | $3.78 | 3,240,550 |
| 2021-01-07 | $3.95 | $3.95 | $3.82 | $3.85 | $3.78 | 6,151,580 |
| 2021-01-06 | $4.02 | $4.03 | $3.94 | $3.97 | $3.90 | 4,828,600 |
| 2021-01-05 | $4.00 | $4.07 | $3.99 | $4.02 | $3.95 | 4,268,320 |
| 2021-01-04 | $3.96 | $4.07 | $3.96 | $4.02 | $3.95 | 5,007,770 |
| 2021-01-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.90 | 0 |
| 2020-12-31 | $3.92 | $3.99 | $3.91 | $3.97 | $3.90 | 3,757,870 |
| 2020-12-30 | $3.95 | $3.96 | $3.88 | $3.93 | $3.86 | 4,464,450 |
| 2020-12-29 | $3.89 | $4.00 | $3.82 | $3.96 | $3.89 | 11,127,410 |
| 2020-12-28 | $4.03 | $4.05 | $3.90 | $3.91 | $3.84 | 12,660,510 |
| 2020-12-25 | $3.93 | $4.05 | $3.93 | $4.03 | $3.96 | 4,438,920 |
| 2020-12-24 | $4.02 | $4.02 | $3.92 | $3.94 | $3.87 | 5,776,220 |
| 2020-12-23 | $4.00 | $4.04 | $4.00 | $4.03 | $3.96 | 2,954,220 |
| 2020-12-22 | $4.07 | $4.09 | $3.99 | $4.00 | $3.93 | 7,132,620 |
| 2020-12-21 | $4.14 | $4.14 | $4.07 | $4.09 | $4.02 | 4,152,140 |
| 2020-12-18 | $4.14 | $4.20 | $4.10 | $4.10 | $4.03 | 3,469,710 |
| 2020-12-17 | $4.12 | $4.16 | $4.05 | $4.14 | $4.07 | 4,656,520 |
| 2020-12-16 | $4.21 | $4.25 | $4.12 | $4.12 | $4.05 | 5,142,210 |
| 2020-12-15 | $4.23 | $4.30 | $4.18 | $4.22 | $4.15 | 5,966,650 |
| 2020-12-14 | $4.12 | $4.26 | $4.07 | $4.24 | $4.17 | 6,277,000 |
| 2020-12-11 | $4.13 | $4.17 | $4.04 | $4.12 | $4.05 | 6,679,980 |
| 2020-12-10 | $4.15 | $4.15 | $4.04 | $4.12 | $4.05 | 6,608,890 |
| 2020-12-09 | $4.23 | $4.31 | $4.15 | $4.15 | $4.08 | 8,023,350 |
| 2020-12-08 | $4.23 | $4.26 | $4.20 | $4.23 | $4.16 | 4,554,960 |
| 2020-12-07 | $4.29 | $4.35 | $4.24 | $4.24 | $4.17 | 6,675,780 |
| 2020-12-04 | $4.25 | $4.31 | $4.22 | $4.29 | $4.22 | 6,394,700 |
| 2020-12-03 | $4.32 | $4.34 | $4.22 | $4.24 | $4.17 | 12,209,910 |
| 2020-12-02 | $4.18 | $4.42 | $4.14 | $4.35 | $4.28 | 16,676,750 |
| 2020-12-01 | $4.10 | $4.20 | $4.07 | $4.17 | $4.10 | 6,340,180 |
| 2020-11-30 | $4.09 | $4.16 | $4.05 | $4.10 | $4.03 | 5,552,140 |
| 2020-11-27 | $4.14 | $4.17 | $4.06 | $4.08 | $4.01 | 5,561,970 |
| 2020-11-26 | $4.13 | $4.21 | $4.12 | $4.14 | $4.07 | 6,535,300 |
| 2020-11-25 | $4.12 | $4.26 | $4.11 | $4.14 | $4.07 | 12,156,910 |
| 2020-11-24 | $4.09 | $4.13 | $4.07 | $4.12 | $4.05 | 5,245,150 |
| 2020-11-23 | $4.06 | $4.11 | $4.05 | $4.09 | $4.02 | 6,159,130 |
| 2020-11-20 | $4.07 | $4.08 | $4.03 | $4.07 | $4.00 | 3,391,800 |
| 2020-11-19 | $4.04 | $4.09 | $4.01 | $4.08 | $4.01 | 6,504,520 |
| 2020-11-18 | $4.03 | $4.06 | $4.01 | $4.04 | $3.97 | 4,754,430 |
| 2020-11-17 | $4.06 | $4.06 | $4.01 | $4.03 | $3.96 | 3,100,900 |
| 2020-11-16 | $4.05 | $4.06 | $4.00 | $4.06 | $3.99 | 5,293,230 |
| 2020-11-13 | $4.02 | $4.05 | $3.97 | $4.04 | $3.97 | 3,619,430 |
| 2020-11-12 | $3.96 | $4.05 | $3.96 | $4.03 | $3.96 | 4,206,350 |
| 2020-11-11 | $4.03 | $4.03 | $3.96 | $3.98 | $3.91 | 3,900,910 |
| 2020-11-10 | $4.07 | $4.08 | $4.00 | $4.02 | $3.95 | 4,997,870 |
| 2020-11-09 | $4.06 | $4.11 | $4.05 | $4.08 | $4.01 | 8,775,660 |
| 2020-11-06 | $4.01 | $4.08 | $3.98 | $4.06 | $3.99 | 7,169,340 |
| 2020-11-05 | $3.98 | $4.05 | $3.96 | $4.05 | $3.98 | 6,616,030 |
| 2020-11-04 | $4.04 | $4.04 | $3.92 | $3.97 | $3.90 | 4,083,020 |
| 2020-11-03 | $3.88 | $3.97 | $3.88 | $3.97 | $3.90 | 4,255,450 |
| 2020-11-02 | $3.85 | $3.92 | $3.83 | $3.88 | $3.81 | 4,349,510 |
| 2020-10-30 | $4.02 | $4.05 | $3.86 | $3.87 | $3.80 | 7,563,760 |
| 2020-10-29 | $4.00 | $4.05 | $3.97 | $4.02 | $3.95 | 3,732,490 |
| 2020-10-28 | $4.02 | $4.06 | $3.97 | $4.05 | $3.98 | 5,179,350 |
| 2020-10-27 | $4.05 | $4.08 | $4.01 | $4.03 | $3.96 | 4,298,320 |
| 2020-10-26 | $4.10 | $4.10 | $4.03 | $4.07 | $4.00 | 5,045,850 |
| 2020-10-23 | $4.24 | $4.24 | $4.11 | $4.12 | $4.05 | 7,199,950 |
| 2020-10-22 | $4.28 | $4.34 | $4.23 | $4.23 | $4.16 | 9,396,800 |
| 2020-10-21 | $4.20 | $4.29 | $4.12 | $4.28 | $4.21 | 10,137,520 |
| 2020-10-20 | $4.18 | $4.19 | $4.10 | $4.18 | $4.11 | 7,454,730 |
| 2020-10-19 | $4.26 | $4.27 | $4.18 | $4.19 | $4.12 | 6,606,700 |
| 2020-10-16 | $4.20 | $4.27 | $4.20 | $4.24 | $4.17 | 4,598,660 |
| 2020-10-15 | $4.24 | $4.27 | $4.21 | $4.22 | $4.15 | 5,276,950 |
| 2020-10-14 | $4.37 | $4.37 | $4.24 | $4.27 | $4.20 | 10,435,490 |
| 2020-10-13 | $4.39 | $4.42 | $4.35 | $4.38 | $4.31 | 7,122,470 |
| 2020-10-12 | $4.37 | $4.41 | $4.33 | $4.39 | $4.32 | 10,580,320 |
| 2020-10-09 | $4.25 | $4.35 | $4.23 | $4.34 | $4.27 | 7,587,960 |
| 2020-10-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2020-10-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2020-10-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2020-10-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2020-10-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2020-10-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2020-09-30 | $4.26 | $4.28 | $4.18 | $4.20 | $4.13 | 4,800,600 |
| 2020-09-29 | $4.21 | $4.30 | $4.16 | $4.25 | $4.18 | 7,211,620 |
| 2020-09-28 | $4.31 | $4.34 | $4.18 | $4.18 | $4.11 | 8,355,800 |
| 2020-09-25 | $4.43 | $4.46 | $4.30 | $4.30 | $4.23 | 10,759,370 |
| 2020-09-24 | $4.38 | $4.47 | $4.30 | $4.41 | $4.34 | 13,817,940 |
| 2020-09-23 | $4.34 | $4.43 | $4.32 | $4.42 | $4.35 | 10,033,110 |
| 2020-09-22 | $4.43 | $4.47 | $4.32 | $4.35 | $4.28 | 15,054,950 |
| 2020-09-21 | $4.58 | $4.60 | $4.47 | $4.50 | $4.42 | 17,167,740 |
| 2020-09-18 | $4.68 | $4.70 | $4.52 | $4.64 | $4.56 | 20,452,710 |
| 2020-09-17 | $4.58 | $4.74 | $4.52 | $4.68 | $4.60 | 23,173,390 |
| 2020-09-16 | $4.65 | $4.82 | $4.58 | $4.60 | $4.52 | 27,680,190 |
| 2020-09-15 | $4.71 | $4.76 | $4.60 | $4.70 | $4.62 | 30,890,160 |
| 2020-09-14 | $4.93 | $5.08 | $4.64 | $4.82 | $4.74 | 72,918,800 |
| 2020-09-11 | $4.40 | $4.70 | $4.39 | $4.70 | $4.62 | 16,081,320 |
| 2020-09-10 | $4.48 | $4.51 | $4.26 | $4.27 | $4.20 | 16,779,260 |
| 2020-09-09 | $4.49 | $4.58 | $4.43 | $4.44 | $4.36 | 16,589,760 |
| 2020-09-08 | $4.59 | $4.60 | $4.47 | $4.55 | $4.47 | 14,644,680 |
| 2020-09-07 | $4.47 | $4.63 | $4.44 | $4.52 | $4.44 | 25,762,500 |
| 2020-09-04 | $4.28 | $4.44 | $4.23 | $4.43 | $4.36 | 10,093,970 |
| 2020-09-03 | $4.45 | $4.47 | $4.32 | $4.32 | $4.25 | 9,255,490 |
| 2020-09-02 | $4.52 | $4.53 | $4.41 | $4.45 | $4.37 | 9,533,180 |
| 2020-09-01 | $4.51 | $4.56 | $4.45 | $4.50 | $4.42 | 8,277,420 |
| 2020-08-31 | $4.44 | $4.57 | $4.43 | $4.49 | $4.41 | 14,297,590 |
| 2020-08-28 | $4.47 | $4.47 | $4.34 | $4.40 | $4.33 | 8,620,700 |
| 2020-08-27 | $4.30 | $4.46 | $4.29 | $4.44 | $4.36 | 10,844,170 |
| 2020-08-26 | $4.33 | $4.41 | $4.27 | $4.32 | $4.25 | 9,202,070 |
| 2020-08-25 | $4.42 | $4.47 | $4.30 | $4.32 | $4.25 | 13,925,710 |
| 2020-08-24 | $4.45 | $4.48 | $4.40 | $4.46 | $4.38 | 7,750,940 |
| 2020-08-21 | $4.43 | $4.46 | $4.40 | $4.45 | $4.37 | 8,965,630 |
| 2020-08-20 | $4.55 | $4.55 | $4.39 | $4.40 | $4.33 | 16,230,940 |
| 2020-08-19 | $4.63 | $4.67 | $4.54 | $4.58 | $4.50 | 18,051,060 |
| 2020-08-18 | $4.68 | $4.76 | $4.61 | $4.62 | $4.54 | 21,775,930 |
| 2020-08-17 | $4.70 | $4.74 | $4.60 | $4.71 | $4.63 | 27,643,680 |
| 2020-08-14 | $4.50 | $4.82 | $4.42 | $4.74 | $4.66 | 36,396,530 |
| 2020-08-13 | $4.56 | $4.83 | $4.53 | $4.58 | $4.50 | 36,497,170 |
| 2020-08-12 | $4.43 | $4.66 | $4.35 | $4.62 | $4.54 | 32,282,190 |
| 2020-08-11 | $4.74 | $4.74 | $4.44 | $4.47 | $4.39 | 55,773,510 |
| 2020-08-10 | $4.20 | $4.63 | $4.18 | $4.63 | $4.55 | 29,971,810 |
| 2020-08-07 | $4.30 | $4.31 | $4.18 | $4.21 | $4.14 | 9,033,800 |
| 2020-08-06 | $4.29 | $4.31 | $4.17 | $4.30 | $4.23 | 13,157,640 |
| 2020-08-05 | $4.27 | $4.30 | $4.18 | $4.27 | $4.20 | 10,361,570 |
| 2020-08-04 | $4.35 | $4.35 | $4.25 | $4.26 | $4.19 | 13,896,010 |
| 2020-08-03 | $4.27 | $4.35 | $4.24 | $4.35 | $4.28 | 19,558,410 |
| 2020-07-31 | $4.09 | $4.32 | $4.06 | $4.28 | $4.21 | 24,174,820 |
| 2020-07-30 | $4.10 | $4.17 | $4.07 | $4.10 | $4.03 | 10,334,700 |
| 2020-07-29 | $4.03 | $4.11 | $3.98 | $4.10 | $4.03 | 10,409,020 |
| 2020-07-28 | $4.02 | $4.05 | $3.99 | $4.04 | $3.97 | 8,051,210 |
| 2020-07-27 | $3.94 | $3.99 | $3.88 | $3.95 | $3.88 | 7,555,410 |
| 2020-07-24 | $4.13 | $4.13 | $3.91 | $3.94 | $3.87 | 14,483,400 |
| 2020-07-23 | $4.08 | $4.10 | $3.97 | $4.10 | $4.03 | 13,395,860 |
| 2020-07-22 | $4.20 | $4.20 | $4.10 | $4.10 | $4.03 | 13,637,410 |
| 2020-07-21 | $4.21 | $4.25 | $4.13 | $4.17 | $4.10 | 13,411,720 |
| 2020-07-20 | $3.97 | $4.19 | $3.96 | $4.19 | $4.12 | 24,116,450 |
| 2020-07-17 | $3.99 | $4.00 | $3.78 | $3.93 | $3.86 | 32,436,260 |
| 2020-07-16 | $4.45 | $4.48 | $4.18 | $4.20 | $4.13 | 23,969,750 |
| 2020-07-15 | $4.66 | $4.69 | $4.45 | $4.46 | $4.38 | 21,618,630 |
| 2020-07-14 | $4.75 | $4.82 | $4.56 | $4.65 | $4.57 | 30,257,380 |
| 2020-07-13 | $4.69 | $4.80 | $4.68 | $4.77 | $4.69 | 33,956,930 |
| 2020-07-10 | $4.72 | $4.83 | $4.61 | $4.62 | $4.54 | 34,968,420 |
| 2020-07-09 | $4.59 | $4.77 | $4.55 | $4.76 | $4.68 | 46,053,090 |
| 2020-07-08 | $4.53 | $4.60 | $4.46 | $4.59 | $4.51 | 31,471,440 |
| 2020-07-07 | $4.57 | $4.61 | $4.45 | $4.52 | $4.44 | 44,257,260 |
| 2020-07-06 | $4.39 | $4.57 | $4.36 | $4.52 | $4.44 | 44,320,910 |
| 2020-07-03 | $4.31 | $4.42 | $4.30 | $4.39 | $4.32 | 27,038,120 |
| 2020-07-02 | $4.31 | $4.34 | $4.26 | $4.34 | $4.27 | 20,424,880 |
| 2020-07-01 | $4.41 | $4.44 | $4.24 | $4.32 | $4.25 | 19,107,950 |
| 2020-06-30 | $4.32 | $4.39 | $4.30 | $4.35 | $4.28 | 18,804,210 |
| 2020-06-29 | $4.24 | $4.41 | $4.22 | $4.34 | $4.27 | 21,835,830 |
| 2020-06-26 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 0 |
| 2020-06-25 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 0 |
| 2020-06-24 | $4.25 | $4.30 | $4.18 | $4.28 | $4.21 | 16,688,630 |
| 2020-06-23 | $4.43 | $4.44 | $4.28 | $4.32 | $4.19 | 23,410,640 |
| 2020-06-22 | $4.39 | $4.50 | $4.39 | $4.42 | $4.29 | 22,715,480 |
| 2020-06-19 | $4.39 | $4.45 | $4.37 | $4.39 | $4.26 | 23,750,680 |
| 2020-06-18 | $4.51 | $4.52 | $4.38 | $4.38 | $4.25 | 22,696,890 |
| 2020-06-17 | $4.58 | $4.61 | $4.41 | $4.47 | $4.33 | 29,147,970 |
| 2020-06-16 | $4.56 | $4.62 | $4.51 | $4.55 | $4.41 | 25,802,150 |
| 2020-06-15 | $4.71 | $4.71 | $4.48 | $4.53 | $4.39 | 43,088,250 |
| 2020-06-12 | $4.70 | $4.84 | $4.68 | $4.73 | $4.59 | 37,459,780 |
| 2020-06-11 | $4.72 | $4.90 | $4.71 | $4.87 | $4.72 | 44,134,060 |
| 2020-06-10 | $4.75 | $4.90 | $4.67 | $4.76 | $4.61 | 39,122,960 |
| 2020-06-09 | $4.85 | $4.95 | $4.71 | $4.82 | $4.67 | 51,951,370 |
| 2020-06-08 | $4.81 | $4.99 | $4.66 | $4.97 | $4.82 | 69,608,240 |
| 2020-06-05 | $4.95 | $5.10 | $4.78 | $4.87 | $4.72 | 75,138,910 |
| 2020-06-04 | $5.25 | $5.44 | $5.04 | $5.10 | $4.94 | 114,602,300 |
| 2020-06-03 | $5.90 | $6.08 | $5.30 | $5.60 | $5.43 | 148,861,620 |
| 2020-06-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.71 | 6,212,860 |
| 2020-06-01 | $5.35 | $5.35 | $5.34 | $5.35 | $5.19 | 24,177,040 |
| 2020-05-29 | $4.64 | $4.86 | $4.58 | $4.86 | $4.71 | 48,185,140 |
| 2020-05-28 | $4.20 | $4.42 | $4.15 | $4.42 | $4.29 | 32,191,310 |
| 2020-05-27 | $4.02 | $4.02 | $3.96 | $4.02 | $3.90 | 25,338,250 |
| 2020-05-26 | $3.61 | $3.66 | $3.61 | $3.65 | $3.54 | 2,066,040 |
| 2020-05-25 | $3.65 | $3.69 | $3.59 | $3.60 | $3.49 | 1,462,390 |
| 2020-05-22 | $3.71 | $3.72 | $3.63 | $3.64 | $3.53 | 2,762,780 |
| 2020-05-21 | $3.71 | $3.77 | $3.68 | $3.70 | $3.59 | 3,567,640 |
| 2020-05-20 | $3.71 | $3.73 | $3.67 | $3.68 | $3.57 | 2,056,490 |
| 2020-05-19 | $3.72 | $3.75 | $3.71 | $3.73 | $3.62 | 2,323,860 |
| 2020-05-18 | $3.70 | $3.72 | $3.67 | $3.71 | $3.60 | 2,441,120 |
| 2020-05-15 | $3.73 | $3.73 | $3.66 | $3.68 | $3.57 | 2,901,540 |
| 2020-05-14 | $3.75 | $3.76 | $3.69 | $3.69 | $3.58 | 3,521,580 |
| 2020-05-13 | $3.78 | $3.78 | $3.75 | $3.76 | $3.65 | 2,584,090 |
| 2020-05-12 | $3.83 | $3.84 | $3.76 | $3.78 | $3.66 | 3,620,400 |
| 2020-05-11 | $3.83 | $3.86 | $3.82 | $3.84 | $3.72 | 2,456,500 |
| 2020-05-08 | $3.84 | $3.87 | $3.80 | $3.82 | $3.70 | 5,043,260 |
| 2020-05-07 | $3.79 | $3.94 | $3.75 | $3.86 | $3.74 | 7,332,710 |
| 2020-05-06 | $3.75 | $3.79 | $3.72 | $3.79 | $3.67 | 3,663,500 |
| 2020-05-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.66 | 0 |
| 2020-05-04 | $3.77 | $3.77 | $3.77 | $3.77 | $3.66 | 0 |
| 2020-05-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.66 | 0 |
| 2020-04-30 | $3.69 | $3.79 | $3.69 | $3.77 | $3.66 | 4,885,680 |
| 2020-04-29 | $3.71 | $3.75 | $3.68 | $3.70 | $3.59 | 2,463,990 |
| 2020-04-28 | $3.85 | $3.88 | $3.53 | $3.71 | $3.60 | 6,866,500 |
| 2020-04-27 | $3.90 | $3.96 | $3.80 | $3.84 | $3.72 | 4,400,670 |
| 2020-04-24 | $3.97 | $3.98 | $3.90 | $3.90 | $3.78 | 5,547,410 |
| 2020-04-23 | $3.91 | $4.05 | $3.88 | $4.00 | $3.88 | 9,783,250 |
| 2020-04-22 | $3.84 | $3.90 | $3.83 | $3.90 | $3.78 | 3,050,110 |
| 2020-04-21 | $3.91 | $3.92 | $3.83 | $3.87 | $3.75 | 6,456,130 |
| 2020-04-20 | $3.93 | $4.01 | $3.90 | $3.95 | $3.83 | 7,834,130 |
| 2020-04-17 | $3.89 | $4.07 | $3.85 | $3.95 | $3.83 | 12,586,630 |
| 2020-04-16 | $3.82 | $3.89 | $3.79 | $3.87 | $3.75 | 4,516,950 |
| 2020-04-15 | $3.90 | $3.91 | $3.82 | $3.82 | $3.70 | 3,640,470 |
| 2020-04-14 | $3.84 | $3.90 | $3.83 | $3.89 | $3.77 | 3,040,110 |
| 2020-04-13 | $3.83 | $3.88 | $3.79 | $3.84 | $3.72 | 2,972,790 |
| 2020-04-10 | $3.96 | $3.96 | $3.83 | $3.85 | $3.73 | 4,927,870 |
| 2020-04-09 | $3.92 | $3.98 | $3.92 | $3.96 | $3.84 | 5,302,580 |
| 2020-04-08 | $3.90 | $3.96 | $3.86 | $3.92 | $3.80 | 4,986,030 |
| 2020-04-07 | $3.85 | $3.92 | $3.82 | $3.90 | $3.78 | 6,823,730 |
| 2020-04-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.67 | 0 |
| 2020-04-03 | $3.84 | $3.87 | $3.78 | $3.79 | $3.67 | 4,432,530 |
| 2020-04-02 | $3.75 | $3.84 | $3.70 | $3.84 | $3.72 | 6,301,330 |
| 2020-04-01 | $3.99 | $4.03 | $3.80 | $3.80 | $3.68 | 13,947,800 |
| 2020-03-31 | $4.29 | $4.29 | $3.98 | $3.99 | $3.87 | 19,795,690 |
| 2020-03-30 | $4.07 | $4.25 | $3.92 | $4.21 | $4.08 | 21,200,340 |
| 2020-03-27 | $4.10 | $4.25 | $4.03 | $4.13 | $4.00 | 15,633,970 |
| 2020-03-26 | $4.12 | $4.22 | $4.04 | $4.04 | $3.92 | 14,174,940 |
| 2020-03-25 | $4.17 | $4.28 | $4.06 | $4.18 | $4.05 | 16,521,470 |
| 2020-03-24 | $4.21 | $4.27 | $3.96 | $4.12 | $3.99 | 17,645,590 |
| 2020-03-23 | $4.26 | $4.36 | $4.11 | $4.17 | $4.04 | 21,077,700 |
| 2020-03-20 | $4.41 | $4.60 | $4.33 | $4.41 | $4.28 | 32,283,270 |
| 2020-03-19 | $4.22 | $4.42 | $4.15 | $4.40 | $4.27 | 25,797,720 |
| 2020-03-18 | $4.32 | $4.45 | $4.21 | $4.24 | $4.11 | 39,492,360 |
| 2020-03-17 | $4.09 | $4.51 | $4.00 | $4.42 | $4.29 | 38,735,870 |
| 2020-03-16 | $4.21 | $4.32 | $4.06 | $4.10 | $3.97 | 23,413,430 |
| 2020-03-13 | $3.86 | $4.22 | $3.78 | $4.19 | $4.06 | 17,436,100 |
| 2020-03-12 | $4.11 | $4.20 | $4.00 | $4.04 | $3.92 | 10,334,720 |
| 2020-03-11 | $4.07 | $4.28 | $4.03 | $4.16 | $4.03 | 21,258,920 |
| 2020-03-10 | $3.92 | $4.11 | $3.90 | $4.07 | $3.95 | 11,092,340 |
| 2020-03-09 | $4.12 | $4.33 | $4.04 | $4.04 | $3.92 | 17,162,110 |
| 2020-03-06 | $4.07 | $4.22 | $4.02 | $4.15 | $4.02 | 15,729,130 |
| 2020-03-05 | $4.07 | $4.18 | $4.00 | $4.14 | $4.01 | 17,737,330 |
| 2020-03-04 | $3.92 | $4.07 | $3.87 | $4.03 | $3.91 | 12,776,730 |
| 2020-03-03 | $4.00 | $4.03 | $3.87 | $3.92 | $3.80 | 11,164,120 |
| 2020-03-02 | $3.75 | $3.98 | $3.74 | $3.94 | $3.82 | 11,073,700 |
| 2020-02-28 | $3.74 | $3.95 | $3.72 | $3.74 | $3.63 | 11,394,320 |
| 2020-02-27 | $3.86 | $3.96 | $3.84 | $3.85 | $3.73 | 9,428,710 |
| 2020-02-26 | $3.83 | $3.99 | $3.78 | $3.91 | $3.79 | 11,506,210 |
| 2020-02-25 | $3.86 | $3.90 | $3.74 | $3.88 | $3.76 | 11,274,170 |
| 2020-02-24 | $3.99 | $4.00 | $3.90 | $3.97 | $3.85 | 7,353,890 |
| 2020-02-21 | $3.90 | $4.04 | $3.89 | $3.98 | $3.86 | 9,086,140 |
| 2020-02-20 | $3.95 | $3.95 | $3.83 | $3.91 | $3.79 | 7,412,650 |
| 2020-02-19 | $3.87 | $3.98 | $3.83 | $3.91 | $3.79 | 8,601,450 |
| 2020-02-18 | $3.76 | $3.88 | $3.74 | $3.86 | $3.74 | 8,128,280 |
| 2020-02-17 | $3.67 | $3.77 | $3.66 | $3.77 | $3.66 | 5,683,220 |
| 2020-02-14 | $3.64 | $3.68 | $3.61 | $3.66 | $3.55 | 3,341,530 |
| 2020-02-13 | $3.72 | $3.74 | $3.63 | $3.64 | $3.53 | 5,884,340 |
| 2020-02-12 | $3.67 | $3.72 | $3.66 | $3.72 | $3.61 | 4,694,120 |
| 2020-02-11 | $3.67 | $3.73 | $3.65 | $3.68 | $3.57 | 6,584,140 |
| 2020-02-10 | $3.52 | $3.66 | $3.51 | $3.66 | $3.55 | 6,855,450 |
| 2020-02-07 | $3.53 | $3.57 | $3.51 | $3.56 | $3.45 | 5,237,870 |
| 2020-02-06 | $3.57 | $3.60 | $3.50 | $3.57 | $3.46 | 6,820,450 |
| 2020-02-05 | $3.53 | $3.63 | $3.52 | $3.55 | $3.44 | 5,995,610 |
| 2020-02-04 | $3.27 | $3.56 | $3.27 | $3.53 | $3.42 | 10,476,810 |
| 2020-02-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.52 | 2,188,300 |
| 2020-01-31 | $4.03 | $4.03 | $4.03 | $4.03 | $3.91 | 0 |
| 2020-01-30 | $4.03 | $4.03 | $4.03 | $4.03 | $3.91 | 0 |
| 2020-01-29 | $4.03 | $4.03 | $4.03 | $4.03 | $3.91 | 0 |
| 2020-01-28 | $4.03 | $4.03 | $4.03 | $4.03 | $3.91 | 0 |
| 2020-01-27 | $4.03 | $4.03 | $4.03 | $4.03 | $3.91 | 0 |
| 2020-01-24 | $4.03 | $4.03 | $4.03 | $4.03 | $3.91 | 0 |
| 2020-01-23 | $4.16 | $4.17 | $4.00 | $4.03 | $3.91 | 7,618,420 |
| 2020-01-22 | $4.18 | $4.21 | $4.14 | $4.18 | $4.05 | 4,007,910 |
| 2020-01-21 | $4.25 | $4.27 | $4.18 | $4.18 | $4.05 | 5,115,480 |
| 2020-01-20 | $4.25 | $4.27 | $4.20 | $4.25 | $4.12 | 4,340,470 |
| 2020-01-17 | $4.24 | $4.28 | $4.24 | $4.25 | $4.12 | 2,996,230 |
| 2020-01-16 | $4.36 | $4.39 | $4.26 | $4.26 | $4.13 | 5,098,100 |
| 2020-01-15 | $4.32 | $4.32 | $4.24 | $4.32 | $4.19 | 5,790,680 |
| 2020-01-14 | $4.31 | $4.35 | $4.30 | $4.32 | $4.19 | 6,028,490 |
| 2020-01-13 | $4.29 | $4.32 | $4.23 | $4.31 | $4.18 | 5,484,650 |
| 2020-01-10 | $4.37 | $4.37 | $4.28 | $4.28 | $4.15 | 5,923,150 |
| 2020-01-09 | $4.33 | $4.36 | $4.29 | $4.34 | $4.21 | 7,121,930 |
| 2020-01-08 | $4.37 | $4.38 | $4.28 | $4.28 | $4.15 | 9,750,570 |
| 2020-01-07 | $4.43 | $4.43 | $4.35 | $4.40 | $4.27 | 10,539,760 |
| 2020-01-06 | $4.30 | $4.44 | $4.26 | $4.41 | $4.28 | 14,950,290 |
| 2020-01-03 | $4.30 | $4.34 | $4.26 | $4.34 | $4.21 | 8,720,220 |
| 2020-01-02 | $4.31 | $4.38 | $4.28 | $4.28 | $4.15 | 10,575,920 |
| 2020-01-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.14 | 0 |
| 2019-12-31 | $4.20 | $4.33 | $4.18 | $4.27 | $4.14 | 10,371,380 |
| 2019-12-30 | $4.15 | $4.19 | $4.10 | $4.19 | $4.06 | 5,415,810 |
| 2019-12-27 | $4.21 | $4.24 | $4.16 | $4.17 | $4.04 | 5,310,930 |
| 2019-12-26 | $4.15 | $4.25 | $4.13 | $4.21 | $4.08 | 5,250,250 |
| 2019-12-25 | $4.19 | $4.19 | $4.14 | $4.15 | $4.02 | 4,195,200 |
| 2019-12-24 | $4.15 | $4.20 | $4.12 | $4.18 | $4.05 | 6,709,830 |
| 2019-12-23 | $4.20 | $4.34 | $4.14 | $4.19 | $4.06 | 9,414,180 |
| 2019-12-20 | $4.27 | $4.34 | $4.19 | $4.21 | $4.08 | 7,942,780 |
| 2019-12-19 | $4.25 | $4.27 | $4.23 | $4.27 | $4.14 | 5,890,070 |
| 2019-12-18 | $4.25 | $4.27 | $4.20 | $4.24 | $4.11 | 8,175,690 |
| 2019-12-17 | $4.18 | $4.28 | $4.18 | $4.25 | $4.12 | 9,807,980 |
| 2019-12-16 | $4.19 | $4.21 | $4.15 | $4.21 | $4.08 | 6,433,370 |
| 2019-12-13 | $4.15 | $4.19 | $4.14 | $4.18 | $4.05 | 5,964,490 |
| 2019-12-12 | $4.17 | $4.21 | $4.12 | $4.15 | $4.02 | 6,492,520 |
| 2019-12-11 | $4.20 | $4.36 | $4.17 | $4.21 | $4.08 | 12,313,650 |
| 2019-12-10 | $4.15 | $4.16 | $4.12 | $4.16 | $4.03 | 5,333,900 |
| 2019-12-09 | $4.12 | $4.17 | $4.11 | $4.16 | $4.03 | 6,901,250 |
| 2019-12-06 | $4.13 | $4.23 | $4.12 | $4.16 | $4.03 | 8,971,890 |
| 2019-12-05 | $4.18 | $4.18 | $4.11 | $4.14 | $4.01 | 6,771,620 |
| 2019-12-04 | $4.11 | $4.16 | $4.08 | $4.15 | $4.02 | 7,149,100 |
| 2019-12-03 | $4.13 | $4.18 | $4.10 | $4.15 | $4.02 | 8,590,680 |
| 2019-12-02 | $4.10 | $4.20 | $4.05 | $4.19 | $4.06 | 14,799,400 |
| 2019-11-29 | $4.36 | $4.36 | $4.13 | $4.16 | $4.03 | 27,075,540 |
| 2019-11-28 | $4.05 | $4.36 | $4.05 | $4.36 | $4.23 | 13,350,970 |
| 2019-11-27 | $3.99 | $3.99 | $3.90 | $3.96 | $3.84 | 2,822,630 |
| 2019-11-26 | $4.01 | $4.05 | $3.96 | $3.99 | $3.87 | 3,200,970 |
| 2019-11-25 | $3.91 | $4.03 | $3.91 | $4.02 | $3.90 | 5,456,550 |
| 2019-11-22 | $3.91 | $3.94 | $3.88 | $3.93 | $3.81 | 2,503,280 |
| 2019-11-21 | $3.90 | $3.92 | $3.87 | $3.91 | $3.79 | 1,845,820 |
| 2019-11-20 | $3.95 | $3.95 | $3.90 | $3.91 | $3.79 | 1,980,000 |
| 2019-11-19 | $3.89 | $3.95 | $3.87 | $3.95 | $3.83 | 2,663,870 |
| 2019-11-18 | $3.89 | $3.90 | $3.86 | $3.89 | $3.77 | 1,704,420 |
| 2019-11-15 | $3.93 | $3.93 | $3.87 | $3.87 | $3.75 | 1,548,830 |
| 2019-11-14 | $3.89 | $3.95 | $3.89 | $3.93 | $3.81 | 1,699,420 |
| 2019-11-13 | $3.90 | $3.91 | $3.87 | $3.89 | $3.77 | 1,202,120 |
| 2019-11-12 | $3.90 | $3.92 | $3.86 | $3.91 | $3.79 | 1,996,700 |
| 2019-11-11 | $3.98 | $3.99 | $3.88 | $3.89 | $3.77 | 3,671,110 |
| 2019-11-08 | $4.02 | $4.04 | $3.99 | $4.00 | $3.88 | 1,988,690 |
| 2019-11-07 | $4.01 | $4.03 | $3.99 | $4.02 | $3.90 | 2,009,890 |
| 2019-11-06 | $4.03 | $4.06 | $3.99 | $4.01 | $3.89 | 2,191,120 |
| 2019-11-05 | $4.03 | $4.05 | $3.99 | $4.04 | $3.92 | 2,293,470 |
| 2019-11-04 | $4.01 | $4.06 | $4.01 | $4.03 | $3.91 | 2,420,120 |
| 2019-11-01 | $3.99 | $4.04 | $3.95 | $4.01 | $3.89 | 3,247,970 |
| 2019-10-31 | $4.10 | $4.10 | $3.96 | $3.99 | $3.87 | 5,070,520 |
| 2019-10-30 | $4.19 | $4.19 | $4.05 | $4.09 | $3.97 | 5,554,360 |
| 2019-10-29 | $4.20 | $4.22 | $4.18 | $4.22 | $4.09 | 3,834,780 |
| 2019-10-28 | $4.10 | $4.22 | $4.09 | $4.20 | $4.07 | 3,300,250 |
| 2019-10-25 | $4.09 | $4.12 | $4.06 | $4.11 | $3.98 | 2,568,270 |
| 2019-10-24 | $4.09 | $4.10 | $4.05 | $4.06 | $3.94 | 1,817,920 |
| 2019-10-23 | $4.11 | $4.13 | $4.07 | $4.07 | $3.95 | 1,858,710 |
| 2019-10-22 | $4.11 | $4.13 | $4.08 | $4.11 | $3.98 | 2,083,870 |
| 2019-10-21 | $4.08 | $4.12 | $4.05 | $4.09 | $3.97 | 2,495,290 |
| 2019-10-18 | $4.17 | $4.22 | $4.09 | $4.11 | $3.98 | 4,046,520 |
| 2019-10-17 | $4.22 | $4.25 | $4.17 | $4.19 | $4.06 | 2,317,000 |
| 2019-10-16 | $4.31 | $4.31 | $4.20 | $4.22 | $4.09 | 3,544,690 |
| 2019-10-15 | $4.25 | $4.34 | $4.21 | $4.31 | $4.18 | 5,894,980 |
| 2019-10-14 | $4.30 | $4.32 | $4.25 | $4.28 | $4.15 | 6,729,350 |
| 2019-10-11 | $4.15 | $4.39 | $4.11 | $4.28 | $4.15 | 9,921,690 |
| 2019-10-10 | $4.04 | $4.10 | $4.03 | $4.10 | $3.97 | 3,632,110 |
| 2019-10-09 | $4.00 | $4.05 | $3.98 | $4.05 | $3.93 | 2,784,090 |
| 2019-10-08 | $4.00 | $4.08 | $4.00 | $4.02 | $3.90 | 4,089,510 |
| 2019-10-07 | $4.02 | $4.02 | $4.02 | $4.02 | $3.90 | 0 |
| 2019-10-04 | $4.02 | $4.02 | $4.02 | $4.02 | $3.90 | 0 |
| 2019-10-03 | $4.02 | $4.02 | $4.02 | $4.02 | $3.90 | 0 |
| 2019-10-02 | $4.02 | $4.02 | $4.02 | $4.02 | $3.90 | 0 |
| 2019-10-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.90 | 0 |
| 2019-09-30 | $4.09 | $4.13 | $4.00 | $4.02 | $3.90 | 4,464,780 |
| 2019-09-27 | $4.08 | $4.15 | $4.07 | $4.10 | $3.97 | 3,632,190 |
| 2019-09-26 | $4.26 | $4.27 | $4.09 | $4.09 | $3.97 | 5,639,450 |
| 2019-09-25 | $4.37 | $4.37 | $4.20 | $4.23 | $4.10 | 8,127,920 |
| 2019-09-24 | $4.47 | $4.50 | $4.37 | $4.40 | $4.27 | 11,750,100 |
| 2019-09-23 | $4.34 | $4.68 | $4.31 | $4.52 | $4.38 | 14,787,020 |
| 2019-09-20 | $4.40 | $4.65 | $4.31 | $4.47 | $4.33 | 16,326,690 |
| 2019-09-19 | $4.21 | $4.47 | $4.16 | $4.35 | $4.22 | 9,772,840 |
| 2019-09-18 | $4.20 | $4.28 | $4.18 | $4.22 | $4.09 | 4,081,220 |
| 2019-09-17 | $4.28 | $4.30 | $4.18 | $4.21 | $4.08 | 4,924,460 |
| 2019-09-16 | $4.32 | $4.34 | $4.29 | $4.30 | $4.17 | 3,557,130 |
| 2019-09-13 | $4.32 | $4.32 | $4.32 | $4.32 | $4.19 | 0 |
| 2019-09-12 | $4.38 | $4.42 | $4.30 | $4.32 | $4.19 | 8,063,160 |
| 2019-09-11 | $4.27 | $4.34 | $4.25 | $4.32 | $4.19 | 8,702,850 |
| 2019-09-10 | $4.28 | $4.29 | $4.22 | $4.25 | $4.12 | 5,377,480 |
| 2019-09-09 | $4.26 | $4.31 | $4.24 | $4.28 | $4.15 | 5,208,080 |
| 2019-09-06 | $4.23 | $4.25 | $4.21 | $4.24 | $4.11 | 4,108,520 |
| 2019-09-05 | $4.22 | $4.28 | $4.21 | $4.23 | $4.10 | 7,830,890 |
| 2019-09-04 | $4.13 | $4.26 | $4.13 | $4.21 | $4.08 | 5,285,970 |
| 2019-09-03 | $4.17 | $4.26 | $4.13 | $4.17 | $4.04 | 4,625,810 |
| 2019-09-02 | $4.07 | $4.21 | $4.07 | $4.19 | $4.06 | 5,529,570 |
| 2019-08-30 | $4.18 | $4.24 | $4.07 | $4.09 | $3.97 | 6,468,050 |
| 2019-08-29 | $4.10 | $4.21 | $4.07 | $4.15 | $4.02 | 6,663,720 |
| 2019-08-28 | $4.05 | $4.11 | $4.05 | $4.10 | $3.97 | 3,411,630 |
| 2019-08-27 | $4.05 | $4.09 | $4.02 | $4.07 | $3.95 | 3,440,820 |
| 2019-08-26 | $3.99 | $4.04 | $3.95 | $3.99 | $3.87 | 3,236,220 |
| 2019-08-23 | $4.05 | $4.15 | $4.03 | $4.09 | $3.97 | 5,411,040 |
| 2019-08-22 | $4.07 | $4.08 | $4.02 | $4.05 | $3.93 | 2,965,080 |
| 2019-08-21 | $4.04 | $4.08 | $4.03 | $4.07 | $3.95 | 3,582,250 |
| 2019-08-20 | $4.06 | $4.09 | $4.04 | $4.07 | $3.95 | 3,932,740 |
| 2019-08-19 | $4.00 | $4.06 | $3.99 | $4.05 | $3.93 | 4,729,780 |
| 2019-08-16 | $3.91 | $4.00 | $3.91 | $3.96 | $3.84 | 3,323,320 |
| 2019-08-15 | $3.86 | $3.93 | $3.80 | $3.92 | $3.80 | 3,299,460 |
| 2019-08-14 | $3.96 | $4.00 | $3.93 | $3.95 | $3.83 | 2,356,170 |
| 2019-08-13 | $3.97 | $3.98 | $3.91 | $3.94 | $3.82 | 2,110,090 |
| 2019-08-12 | $3.95 | $3.99 | $3.94 | $3.98 | $3.86 | 2,647,960 |
| 2019-08-09 | $3.97 | $4.03 | $3.94 | $3.95 | $3.83 | 2,896,670 |
| 2019-08-08 | $3.92 | $4.00 | $3.92 | $3.97 | $3.85 | 3,061,520 |
| 2019-08-07 | $3.96 | $4.00 | $3.92 | $3.92 | $3.80 | 3,692,760 |
| 2019-08-06 | $4.16 | $4.16 | $3.85 | $3.96 | $3.84 | 6,920,020 |
| 2019-08-05 | $4.20 | $4.20 | $4.13 | $4.16 | $4.03 | 3,323,750 |
| 2019-08-02 | $4.31 | $4.31 | $4.21 | $4.21 | $4.08 | 4,884,100 |
| 2019-08-01 | $4.38 | $4.41 | $4.35 | $4.38 | $4.25 | 2,331,140 |
| 2019-07-31 | $4.42 | $4.43 | $4.38 | $4.40 | $4.27 | 2,555,110 |
| 2019-07-30 | $4.41 | $4.47 | $4.41 | $4.43 | $4.29 | 2,346,920 |
| 2019-07-29 | $4.43 | $4.45 | $4.40 | $4.42 | $4.29 | 2,122,650 |
| 2019-07-26 | $4.43 | $4.44 | $4.40 | $4.43 | $4.29 | 1,563,870 |
| 2019-07-25 | $4.43 | $4.45 | $4.40 | $4.43 | $4.29 | 1,941,620 |
| 2019-07-24 | $4.45 | $4.46 | $4.42 | $4.43 | $4.29 | 2,360,980 |
| 2019-07-23 | $4.38 | $4.42 | $4.37 | $4.41 | $4.28 | 2,250,890 |
| 2019-07-22 | $4.48 | $4.53 | $4.37 | $4.38 | $4.25 | 3,491,700 |
| 2019-07-19 | $4.49 | $4.52 | $4.46 | $4.48 | $4.34 | 2,812,220 |
| 2019-07-18 | $4.53 | $4.53 | $4.45 | $4.46 | $4.32 | 2,849,690 |
| 2019-07-17 | $4.52 | $4.56 | $4.50 | $4.54 | $4.40 | 2,731,190 |
| 2019-07-16 | $4.52 | $4.54 | $4.50 | $4.53 | $4.39 | 1,931,110 |
| 2019-07-15 | $4.50 | $4.53 | $4.44 | $4.52 | $4.38 | 3,147,560 |
| 2019-07-12 | $4.46 | $4.51 | $4.46 | $4.50 | $4.36 | 2,328,660 |
| 2019-07-11 | $4.46 | $4.50 | $4.45 | $4.47 | $4.33 | 2,982,900 |
| 2019-07-10 | $4.53 | $4.57 | $4.44 | $4.45 | $4.31 | 4,703,960 |
| 2019-07-09 | $4.54 | $4.57 | $4.49 | $4.53 | $4.39 | 3,088,070 |
| 2019-07-08 | $4.70 | $4.70 | $4.53 | $4.55 | $4.41 | 5,001,770 |
| 2019-07-05 | $4.75 | $4.77 | $4.69 | $4.71 | $4.57 | 3,078,440 |
| 2019-07-04 | $4.71 | $4.78 | $4.70 | $4.74 | $4.60 | 4,442,610 |
| 2019-07-03 | $4.73 | $4.74 | $4.68 | $4.70 | $4.56 | 3,536,270 |
| 2019-07-02 | $4.75 | $4.75 | $4.69 | $4.73 | $4.59 | 4,125,460 |
| 2019-07-01 | $4.69 | $4.74 | $4.68 | $4.74 | $4.60 | 4,871,810 |
| 2019-06-28 | $4.72 | $4.73 | $4.59 | $4.62 | $4.48 | 3,770,360 |
| 2019-06-27 | $4.75 | $4.78 | $4.69 | $4.72 | $4.58 | 3,339,730 |
| 2019-06-26 | $4.74 | $4.75 | $4.69 | $4.73 | $4.59 | 3,069,280 |
| 2019-06-25 | $4.80 | $4.80 | $4.66 | $4.71 | $4.57 | 4,159,990 |
| 2019-06-24 | $4.80 | $4.83 | $4.76 | $4.79 | $4.64 | 3,976,440 |
| 2019-06-21 | $4.80 | $4.83 | $4.77 | $4.80 | $4.65 | 6,718,410 |
| 2019-06-20 | $4.73 | $4.79 | $4.68 | $4.77 | $4.62 | 6,153,430 |
| 2019-06-19 | $4.76 | $4.83 | $4.72 | $4.74 | $4.60 | 6,640,580 |
| 2019-06-18 | $4.63 | $4.95 | $4.58 | $4.74 | $4.60 | 7,916,940 |
| 2019-06-17 | $4.58 | $4.66 | $4.58 | $4.61 | $4.47 | 2,221,100 |
| 2019-06-14 | $4.74 | $4.74 | $4.60 | $4.61 | $4.47 | 3,425,470 |
| 2019-06-13 | $4.68 | $4.73 | $4.64 | $4.70 | $4.56 | 3,176,760 |
| 2019-06-12 | $4.69 | $4.76 | $4.66 | $4.68 | $4.54 | 4,025,600 |
| 2019-06-11 | $4.62 | $4.73 | $4.62 | $4.73 | $4.59 | 5,699,420 |
| 2019-06-10 | $4.53 | $4.58 | $4.49 | $4.55 | $4.41 | 3,117,480 |
| 2019-06-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.38 | 0 |
| 2019-06-06 | $4.52 | $4.55 | $4.46 | $4.52 | $4.38 | 3,179,670 |
| 2019-06-05 | $4.59 | $4.60 | $4.50 | $4.50 | $4.36 | 2,926,270 |
| 2019-06-04 | $4.71 | $4.73 | $4.51 | $4.53 | $4.39 | 3,976,480 |
| 2019-06-03 | $4.73 | $4.83 | $4.66 | $4.67 | $4.53 | 5,255,560 |
| 2019-05-31 | $4.76 | $4.79 | $4.72 | $4.73 | $4.59 | 3,536,100 |
| 2019-05-30 | $4.72 | $4.77 | $4.67 | $4.73 | $4.59 | 4,107,420 |
| 2019-05-29 | $4.75 | $4.84 | $4.71 | $4.77 | $4.62 | 4,712,100 |
| 2019-05-28 | $4.90 | $4.90 | $4.80 | $4.84 | $4.60 | 5,003,410 |
| 2019-05-27 | $4.71 | $4.93 | $4.68 | $4.90 | $4.65 | 5,855,700 |
| 2019-05-24 | $4.71 | $4.80 | $4.65 | $4.70 | $4.46 | 4,185,710 |
| 2019-05-23 | $4.84 | $4.86 | $4.70 | $4.75 | $4.51 | 4,113,780 |
| 2019-05-22 | $4.89 | $4.89 | $4.79 | $4.82 | $4.58 | 4,293,840 |
| 2019-05-21 | $4.82 | $4.90 | $4.77 | $4.88 | $4.63 | 4,670,690 |
| 2019-05-20 | $4.92 | $4.93 | $4.67 | $4.82 | $4.58 | 6,116,930 |
| 2019-05-17 | $5.08 | $5.08 | $4.90 | $4.92 | $4.67 | 9,677,640 |
| 2019-05-16 | $5.20 | $5.24 | $5.04 | $5.09 | $4.83 | 15,666,120 |
| 2019-05-15 | $5.33 | $5.39 | $5.25 | $5.35 | $5.08 | 8,903,730 |
| 2019-05-14 | $5.33 | $5.47 | $5.28 | $5.29 | $5.02 | 12,305,330 |
| 2019-05-13 | $5.04 | $5.59 | $5.00 | $5.48 | $5.20 | 13,438,490 |
| 2019-05-10 | $5.01 | $5.11 | $4.93 | $5.08 | $4.82 | 7,414,990 |
| 2019-05-09 | $5.00 | $5.03 | $4.95 | $4.97 | $4.72 | 4,075,080 |
| 2019-05-08 | $4.94 | $5.07 | $4.89 | $5.01 | $4.76 | 5,178,070 |
| 2019-05-07 | $5.07 | $5.07 | $4.94 | $5.03 | $4.78 | 6,367,870 |
| 2019-05-06 | $5.31 | $5.31 | $4.94 | $4.98 | $4.73 | 12,724,250 |
| 2019-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.15 | 0 |
| 2019-05-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.15 | 0 |
| 2019-05-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.15 | 0 |
| 2019-04-30 | $5.43 | $5.52 | $5.35 | $5.42 | $5.15 | 5,903,950 |
| 2019-04-29 | $5.51 | $5.55 | $5.20 | $5.36 | $5.09 | 9,490,010 |
| 2019-04-26 | $5.50 | $5.57 | $5.42 | $5.48 | $5.20 | 7,726,400 |
| 2019-04-25 | $5.75 | $5.80 | $5.47 | $5.51 | $5.23 | 10,370,180 |
| 2019-04-24 | $5.76 | $5.76 | $5.61 | $5.76 | $5.47 | 8,013,380 |
| 2019-04-23 | $5.90 | $5.91 | $5.66 | $5.70 | $5.41 | 11,202,840 |
| 2019-04-22 | $5.96 | $5.99 | $5.88 | $5.90 | $5.60 | 12,325,820 |
| 2019-04-19 | $5.80 | $5.89 | $5.70 | $5.89 | $5.59 | 10,152,240 |
| 2019-04-18 | $5.95 | $5.96 | $5.78 | $5.78 | $5.49 | 11,063,720 |
| 2019-04-17 | $5.90 | $6.04 | $5.86 | $5.90 | $5.60 | 13,446,100 |
| 2019-04-16 | $5.73 | $5.91 | $5.65 | $5.90 | $5.60 | 11,519,730 |
| 2019-04-15 | $5.91 | $6.00 | $5.72 | $5.74 | $5.45 | 13,383,890 |
| 2019-04-12 | $5.92 | $5.97 | $5.76 | $5.86 | $5.56 | 13,423,710 |
| 2019-04-11 | $6.09 | $6.15 | $5.92 | $5.93 | $5.63 | 16,220,260 |
| 2019-04-10 | $6.17 | $6.19 | $6.07 | $6.11 | $5.80 | 13,290,400 |
| 2019-04-09 | $6.12 | $6.25 | $6.03 | $6.22 | $5.91 | 15,616,800 |
| 2019-04-08 | $6.38 | $6.42 | $6.03 | $6.15 | $5.84 | 26,928,170 |
| 2019-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.06 | 0 |
| 2019-04-04 | $6.31 | $6.50 | $6.25 | $6.38 | $6.06 | 32,151,610 |
| 2019-04-03 | $6.31 | $6.38 | $6.20 | $6.28 | $5.96 | 27,494,090 |
| 2019-04-02 | $6.40 | $6.50 | $6.27 | $6.39 | $6.07 | 43,136,740 |
| 2019-04-01 | $6.46 | $6.61 | $6.35 | $6.57 | $6.24 | 79,067,810 |
| 2019-03-29 | $5.74 | $6.37 | $5.67 | $6.37 | $6.05 | 37,259,880 |
| 2019-03-28 | $5.60 | $5.86 | $5.53 | $5.79 | $5.50 | 26,282,250 |
| 2019-03-27 | $5.56 | $5.66 | $5.41 | $5.65 | $5.37 | 13,135,640 |
| 2019-03-26 | $5.73 | $5.79 | $5.45 | $5.49 | $5.21 | 18,153,440 |
| 2019-03-25 | $5.75 | $5.85 | $5.70 | $5.71 | $5.42 | 24,020,330 |
| 2019-03-22 | $5.68 | $6.09 | $5.66 | $5.90 | $5.60 | 42,515,000 |
| 2019-03-21 | $5.62 | $5.72 | $5.55 | $5.66 | $5.37 | 26,624,440 |
| 2019-03-20 | $5.56 | $5.65 | $5.40 | $5.58 | $5.30 | 19,245,010 |
| 2019-03-19 | $5.83 | $5.95 | $5.55 | $5.61 | $5.33 | 29,359,140 |
| 2019-03-18 | $5.48 | $5.76 | $5.37 | $5.69 | $5.40 | 30,457,550 |
| 2019-03-15 | $5.45 | $5.57 | $5.35 | $5.43 | $5.16 | 23,130,880 |
| 2019-03-14 | $5.32 | $5.39 | $5.10 | $5.27 | $5.00 | 16,137,900 |
| 2019-03-13 | $5.42 | $5.55 | $5.25 | $5.28 | $5.01 | 27,916,970 |
| 2019-03-12 | $5.26 | $5.42 | $5.23 | $5.33 | $5.06 | 21,455,860 |
| 2019-03-11 | $5.05 | $5.26 | $5.05 | $5.26 | $4.99 | 15,288,540 |
| 2019-03-08 | $5.34 | $5.34 | $4.99 | $5.05 | $4.80 | 21,970,650 |
| 2019-03-07 | $5.39 | $5.49 | $5.31 | $5.43 | $5.16 | 21,995,460 |
| 2019-03-06 | $5.29 | $5.45 | $5.22 | $5.41 | $5.14 | 23,782,740 |
| 2019-03-05 | $5.20 | $5.39 | $5.19 | $5.29 | $5.02 | 21,508,410 |
| 2019-03-04 | $5.12 | $5.27 | $5.10 | $5.20 | $4.94 | 25,348,800 |
| 2019-03-01 | $5.03 | $5.26 | $4.98 | $5.16 | $4.90 | 20,551,140 |
| 2019-02-28 | $5.01 | $5.07 | $4.98 | $5.02 | $4.77 | 12,677,500 |
| 2019-02-27 | $5.12 | $5.24 | $5.01 | $5.07 | $4.81 | 24,998,270 |
| 2019-02-26 | $5.00 | $5.08 | $4.90 | $5.04 | $4.79 | 25,762,030 |
| 2019-02-25 | $4.93 | $5.15 | $4.88 | $5.08 | $4.82 | 25,912,160 |
| 2019-02-22 | $4.79 | $4.86 | $4.74 | $4.86 | $4.62 | 8,222,150 |
| 2019-02-21 | $4.81 | $4.89 | $4.77 | $4.79 | $4.55 | 9,493,590 |
| 2019-02-20 | $4.79 | $4.84 | $4.77 | $4.81 | $4.57 | 6,461,430 |
| 2019-02-19 | $4.80 | $4.84 | $4.75 | $4.80 | $4.56 | 8,962,860 |
| 2019-02-18 | $4.69 | $4.79 | $4.69 | $4.79 | $4.55 | 7,468,230 |
| 2019-02-15 | $4.67 | $4.74 | $4.67 | $4.67 | $4.43 | 5,506,470 |
| 2019-02-14 | $4.66 | $4.69 | $4.62 | $4.66 | $4.43 | 4,571,840 |
| 2019-02-13 | $4.62 | $4.68 | $4.54 | $4.67 | $4.43 | 8,300,650 |
| 2019-02-12 | $4.59 | $4.65 | $4.58 | $4.61 | $4.38 | 4,909,840 |
| 2019-02-11 | $4.53 | $4.62 | $4.49 | $4.60 | $4.37 | 4,248,500 |
| 2019-02-08 | $4.48 | $4.48 | $4.48 | $4.48 | $4.25 | 0 |
| 2019-02-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.25 | 0 |
| 2019-02-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.25 | 0 |
| 2019-02-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.25 | 0 |
| 2019-02-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.25 | 0 |
| 2019-02-01 | $4.45 | $4.49 | $4.37 | $4.48 | $4.25 | 3,602,150 |
| 2019-01-31 | $4.43 | $4.47 | $4.30 | $4.36 | $4.14 | 4,817,910 |
| 2019-01-30 | $4.44 | $4.52 | $4.42 | $4.43 | $4.21 | 4,147,020 |
| 2019-01-29 | $4.57 | $4.59 | $4.40 | $4.47 | $4.24 | 5,966,870 |
| 2019-01-28 | $4.77 | $4.78 | $4.54 | $4.55 | $4.32 | 9,676,340 |
| 2019-01-25 | $4.84 | $4.89 | $4.72 | $4.72 | $4.48 | 6,442,160 |
| 2019-01-24 | $4.79 | $4.79 | $4.70 | $4.74 | $4.50 | 6,409,370 |
| 2019-01-23 | $4.74 | $4.79 | $4.72 | $4.76 | $4.52 | 4,699,340 |
| 2019-01-22 | $4.90 | $4.90 | $4.72 | $4.74 | $4.50 | 9,522,080 |
| 2019-01-21 | $4.96 | $4.98 | $4.86 | $4.90 | $4.65 | 7,068,250 |
| 2019-01-18 | $4.83 | $4.97 | $4.82 | $4.96 | $4.71 | 8,574,600 |
| 2019-01-17 | $5.00 | $5.02 | $4.86 | $4.89 | $4.64 | 12,583,790 |
| 2019-01-16 | $5.08 | $5.30 | $4.96 | $5.02 | $4.77 | 23,571,620 |
| 2019-01-15 | $4.98 | $5.15 | $4.97 | $5.10 | $4.84 | 14,329,300 |
| 2019-01-14 | $5.06 | $5.10 | $4.98 | $5.02 | $4.77 | 13,930,830 |
| 2019-01-11 | $4.93 | $5.15 | $4.89 | $5.13 | $4.87 | 23,903,250 |
| 2019-01-10 | $4.86 | $5.13 | $4.82 | $4.95 | $4.70 | 17,429,740 |
| 2019-01-09 | $4.86 | $4.94 | $4.80 | $4.85 | $4.61 | 14,188,100 |
| 2019-01-08 | $4.91 | $4.97 | $4.84 | $4.88 | $4.63 | 11,692,530 |
| 2019-01-07 | $4.74 | $4.95 | $4.73 | $4.87 | $4.62 | 16,298,660 |
| 2019-01-04 | $4.58 | $4.79 | $4.53 | $4.74 | $4.50 | 17,649,830 |
| 2019-01-03 | $4.88 | $4.99 | $4.71 | $4.75 | $4.51 | 20,014,530 |
| 2019-01-02 | $5.13 | $5.13 | $4.82 | $4.84 | $4.60 | 32,237,760 |
| 2019-01-01 | $4.66 | $4.66 | $4.66 | $4.66 | $4.43 | 0 |
| 2018-12-31 | $4.66 | $4.66 | $4.66 | $4.66 | $4.43 | 0 |
| 2018-12-28 | $4.70 | $4.73 | $4.60 | $4.66 | $4.43 | 4,237,980 |
| 2018-12-27 | $4.87 | $4.91 | $4.68 | $4.70 | $4.46 | 5,672,290 |
| 2018-12-26 | $4.77 | $4.88 | $4.72 | $4.81 | $4.57 | 7,105,480 |
| 2018-12-25 | $4.74 | $4.74 | $4.60 | $4.73 | $4.49 | 5,862,280 |
| 2018-12-24 | $4.68 | $4.77 | $4.65 | $4.77 | $4.53 | 5,463,680 |
| 2018-12-21 | $4.67 | $4.69 | $4.60 | $4.69 | $4.45 | 3,527,720 |
| 2018-12-20 | $4.64 | $4.73 | $4.63 | $4.67 | $4.43 | 4,471,180 |
| 2018-12-19 | $4.74 | $4.77 | $4.63 | $4.63 | $4.40 | 5,890,720 |
| 2018-12-18 | $4.91 | $4.96 | $4.64 | $4.72 | $4.48 | 12,759,520 |
| 2018-12-17 | $4.85 | $5.02 | $4.73 | $4.98 | $4.73 | 12,473,670 |
| 2018-12-14 | $4.98 | $5.14 | $4.85 | $4.86 | $4.62 | 11,876,720 |
| 2018-12-13 | $4.87 | $5.10 | $4.79 | $5.01 | $4.76 | 15,564,420 |
| 2018-12-12 | $4.90 | $4.97 | $4.86 | $4.88 | $4.63 | 7,751,680 |
| 2018-12-11 | $4.87 | $4.93 | $4.81 | $4.88 | $4.63 | 7,533,190 |
| 2018-12-10 | $4.96 | $5.05 | $4.87 | $4.88 | $4.63 | 13,385,550 |
| 2018-12-07 | $4.82 | $5.17 | $4.81 | $5.06 | $4.80 | 25,734,480 |
| 2018-12-06 | $4.84 | $4.93 | $4.73 | $4.83 | $4.59 | 11,876,790 |
| 2018-12-05 | $4.64 | $4.89 | $4.59 | $4.86 | $4.62 | 15,689,660 |
| 2018-12-04 | $4.64 | $4.83 | $4.63 | $4.76 | $4.52 | 9,980,770 |
| 2018-12-03 | $4.63 | $4.68 | $4.57 | $4.64 | $4.41 | 6,757,320 |
| 2018-11-30 | $4.58 | $4.63 | $4.33 | $4.51 | $4.28 | 7,531,490 |
| 2018-11-29 | $4.76 | $4.78 | $4.57 | $4.58 | $4.35 | 6,460,650 |
| 2018-11-28 | $4.68 | $4.73 | $4.57 | $4.73 | $4.49 | 6,523,480 |
| 2018-11-27 | $4.79 | $4.87 | $4.65 | $4.70 | $4.46 | 10,072,540 |
| 2018-11-26 | $4.59 | $4.85 | $4.52 | $4.81 | $4.57 | 14,131,690 |
| 2018-11-23 | $4.70 | $4.91 | $4.63 | $4.63 | $4.40 | 17,286,620 |
| 2018-11-22 | $4.79 | $4.82 | $4.64 | $4.67 | $4.43 | 8,387,130 |
| 2018-11-21 | $4.66 | $4.85 | $4.56 | $4.75 | $4.51 | 16,212,250 |
| 2018-11-20 | $5.15 | $5.33 | $4.82 | $4.82 | $4.58 | 35,234,020 |
| 2018-11-19 | $4.66 | $5.09 | $4.62 | $5.09 | $4.83 | 26,996,110 |
| 2018-11-16 | $4.60 | $4.68 | $4.56 | $4.63 | $4.40 | 8,203,700 |
| 2018-11-15 | $4.53 | $4.61 | $4.52 | $4.60 | $4.37 | 8,213,310 |
| 2018-11-14 | $4.50 | $4.64 | $4.49 | $4.55 | $4.32 | 9,780,100 |
| 2018-11-13 | $4.38 | $4.57 | $4.36 | $4.54 | $4.31 | 11,432,610 |
| 2018-11-12 | $4.32 | $4.47 | $4.32 | $4.46 | $4.24 | 6,901,630 |
| 2018-11-09 | $4.37 | $4.42 | $4.31 | $4.34 | $4.12 | 4,314,620 |
| 2018-11-08 | $4.38 | $4.41 | $4.35 | $4.38 | $4.16 | 5,433,100 |
| 2018-11-07 | $4.32 | $4.41 | $4.31 | $4.36 | $4.14 | 5,969,840 |
| 2018-11-06 | $4.36 | $4.38 | $4.27 | $4.34 | $4.12 | 5,882,610 |
| 2018-11-05 | $4.33 | $4.39 | $4.29 | $4.37 | $4.15 | 7,434,410 |
| 2018-11-02 | $4.29 | $4.33 | $4.24 | $4.33 | $4.11 | 6,805,240 |
| 2018-11-01 | $4.21 | $4.36 | $4.21 | $4.24 | $4.03 | 8,021,850 |
| 2018-10-31 | $4.14 | $4.27 | $4.14 | $4.21 | $4.00 | 5,115,950 |
| 2018-10-30 | $4.18 | $4.18 | $4.04 | $4.17 | $3.96 | 4,608,840 |
| 2018-10-29 | $4.18 | $4.19 | $4.11 | $4.16 | $3.95 | 2,796,210 |
| 2018-10-26 | $4.19 | $4.27 | $4.12 | $4.18 | $3.97 | 3,802,320 |
| 2018-10-25 | $4.06 | $4.21 | $4.00 | $4.16 | $3.95 | 6,197,610 |
| 2018-10-24 | $4.30 | $4.36 | $4.22 | $4.27 | $4.05 | 4,376,820 |
| 2018-10-23 | $4.30 | $4.42 | $4.23 | $4.27 | $4.05 | 6,698,770 |
| 2018-10-22 | $4.15 | $4.38 | $4.13 | $4.30 | $4.08 | 8,066,830 |
| 2018-10-19 | $3.88 | $4.14 | $3.88 | $4.12 | $3.91 | 5,346,610 |
| 2018-10-18 | $4.12 | $4.21 | $4.04 | $4.08 | $3.87 | 4,992,910 |
| 2018-10-17 | $4.17 | $4.18 | $3.97 | $4.11 | $3.90 | 5,088,860 |
| 2018-10-16 | $4.26 | $4.30 | $4.06 | $4.09 | $3.88 | 6,869,370 |
| 2018-10-15 | $4.25 | $4.41 | $4.23 | $4.24 | $4.03 | 6,894,400 |
| 2018-10-12 | $4.25 | $4.49 | $3.98 | $4.34 | $4.12 | 12,848,360 |
| 2018-10-11 | $4.54 | $4.65 | $4.36 | $4.36 | $4.14 | 16,201,360 |
| 2018-10-10 | $4.99 | $5.02 | $4.84 | $4.84 | $4.60 | 16,175,570 |
| 2018-10-09 | $5.08 | $5.16 | $4.89 | $4.99 | $4.74 | 25,641,280 |
| 2018-10-08 | $5.50 | $5.68 | $5.10 | $5.10 | $4.84 | 47,659,940 |
| 2018-10-05 | $5.25 | $5.25 | $5.25 | $5.25 | $4.99 | 0 |
| 2018-10-04 | $5.25 | $5.25 | $5.25 | $5.25 | $4.99 | 0 |
| 2018-10-03 | $5.25 | $5.25 | $5.25 | $5.25 | $4.99 | 0 |
| 2018-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $4.99 | 0 |
| 2018-10-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.99 | 0 |
| 2018-09-28 | $4.76 | $5.25 | $4.76 | $5.25 | $4.99 | 25,320,900 |
| 2018-09-27 | $5.02 | $5.02 | $4.75 | $4.77 | $4.53 | 8,631,820 |
| 2018-09-26 | $7.09 | $7.38 | $7.00 | $7.26 | $4.75 | 14,438,460 |
| 2018-09-25 | $6.90 | $7.45 | $6.83 | $7.08 | $4.63 | 10,740,270 |
| 2018-09-24 | $6.90 | $6.90 | $6.90 | $6.90 | $4.52 | 0 |
| 2018-09-21 | $6.90 | $6.93 | $6.77 | $6.90 | $4.52 | 5,460,750 |
| 2018-09-20 | $6.72 | $6.98 | $6.66 | $6.89 | $4.51 | 8,369,640 |
| 2018-09-19 | $6.84 | $7.06 | $6.76 | $6.91 | $4.52 | 8,649,330 |
| 2018-09-18 | $6.56 | $6.92 | $6.50 | $6.83 | $4.47 | 6,352,270 |
| 2018-09-17 | $6.58 | $6.61 | $6.47 | $6.60 | $4.32 | 2,662,420 |
| 2018-09-14 | $6.70 | $6.80 | $6.55 | $6.66 | $4.36 | 4,329,830 |
| 2018-09-13 | $6.41 | $6.74 | $6.41 | $6.69 | $4.38 | 5,244,080 |
| 2018-09-12 | $6.57 | $6.62 | $6.51 | $6.52 | $4.27 | 3,061,250 |
| 2018-09-11 | $6.55 | $6.64 | $6.52 | $6.60 | $4.32 | 4,203,250 |
| 2018-09-10 | $6.91 | $6.96 | $6.53 | $6.58 | $4.31 | 6,754,020 |
| 2018-09-07 | $6.85 | $7.03 | $6.80 | $6.92 | $4.53 | 6,380,020 |
| 2018-09-06 | $6.86 | $6.98 | $6.81 | $6.87 | $4.50 | 5,018,540 |
| 2018-09-05 | $7.01 | $7.10 | $6.90 | $6.93 | $4.54 | 6,107,320 |
| 2018-09-04 | $6.95 | $7.09 | $6.83 | $7.06 | $4.62 | 7,780,990 |
| 2018-09-03 | $6.85 | $7.00 | $6.75 | $7.00 | $4.58 | 7,091,880 |
| 2018-08-31 | $6.94 | $6.94 | $6.75 | $6.84 | $4.48 | 7,024,060 |
| 2018-08-30 | $7.15 | $7.20 | $6.94 | $6.95 | $4.55 | 11,860,230 |
| 2018-08-29 | $7.07 | $7.30 | $6.98 | $7.24 | $4.74 | 18,751,000 |
| 2018-08-28 | $7.03 | $7.12 | $6.96 | $7.02 | $4.60 | 13,774,290 |
| 2018-08-27 | $6.89 | $7.20 | $6.85 | $7.11 | $4.65 | 22,618,780 |
| 2018-08-24 | $7.44 | $7.45 | $7.03 | $7.07 | $4.63 | 36,231,710 |
| 2018-08-23 | $6.70 | $6.99 | $6.62 | $6.99 | $4.58 | 10,305,940 |
| 2018-08-22 | $6.53 | $6.66 | $6.34 | $6.35 | $4.16 | 7,717,720 |
| 2018-08-21 | $6.56 | $6.73 | $6.50 | $6.61 | $4.33 | 9,548,500 |
| 2018-08-20 | $6.60 | $6.75 | $6.46 | $6.66 | $4.36 | 12,743,780 |
| 2018-08-17 | $7.20 | $7.39 | $6.75 | $6.85 | $4.48 | 28,167,610 |
| 2018-08-16 | $7.17 | $7.17 | $7.02 | $7.17 | $4.69 | 22,525,790 |
| 2018-08-15 | $6.50 | $6.85 | $6.49 | $6.52 | $4.27 | 4,504,330 |
| 2018-08-14 | $6.53 | $6.62 | $6.50 | $6.53 | $4.27 | 2,103,700 |
| 2018-08-13 | $6.53 | $6.59 | $6.42 | $6.58 | $4.31 | 2,839,560 |
| 2018-08-10 | $6.70 | $6.73 | $6.57 | $6.62 | $4.33 | 4,135,830 |
| 2018-08-09 | $6.62 | $6.75 | $6.58 | $6.70 | $4.39 | 5,965,930 |
| 2018-08-08 | $6.74 | $6.82 | $6.57 | $6.68 | $4.37 | 7,312,190 |
| 2018-08-07 | $6.31 | $6.81 | $6.26 | $6.79 | $4.44 | 8,907,430 |
| 2018-08-06 | $6.48 | $6.55 | $6.28 | $6.35 | $4.16 | 4,741,240 |
| 2018-08-03 | $6.78 | $6.88 | $6.64 | $6.66 | $4.36 | 8,041,880 |
| 2018-08-02 | $6.45 | $6.70 | $6.10 | $6.64 | $4.35 | 7,556,500 |
| 2018-08-01 | $6.57 | $6.76 | $6.43 | $6.51 | $4.26 | 5,036,670 |
| 2018-07-31 | $6.57 | $6.57 | $6.43 | $6.49 | $4.25 | 3,788,450 |
| 2018-07-30 | $6.56 | $6.80 | $6.55 | $6.61 | $4.33 | 6,300,490 |
| 2018-07-27 | $6.60 | $6.71 | $6.55 | $6.55 | $4.29 | 5,572,640 |
| 2018-07-26 | $6.52 | $6.95 | $6.42 | $6.67 | $4.37 | 11,060,010 |
| 2018-07-25 | $6.99 | $7.14 | $6.58 | $6.59 | $4.31 | 16,995,350 |
| 2018-07-24 | $6.18 | $6.74 | $6.14 | $6.74 | $4.41 | 7,091,510 |
| 2018-07-23 | $5.98 | $6.18 | $5.94 | $6.13 | $4.01 | 4,200,440 |
| 2018-07-20 | $5.96 | $6.03 | $5.75 | $5.99 | $3.92 | 2,837,940 |
| 2018-07-19 | $6.07 | $6.12 | $5.92 | $5.94 | $3.89 | 2,608,070 |
| 2018-07-18 | $6.15 | $6.16 | $6.07 | $6.09 | $3.99 | 2,305,350 |
| 2018-07-17 | $6.14 | $6.15 | $6.06 | $6.13 | $4.01 | 1,826,980 |
| 2018-07-16 | $6.10 | $6.17 | $6.05 | $6.11 | $4.00 | 2,005,760 |
| 2018-07-13 | $6.12 | $6.21 | $6.05 | $6.12 | $4.01 | 2,612,500 |
| 2018-07-12 | $5.98 | $6.14 | $5.98 | $6.10 | $3.99 | 2,936,450 |
| 2018-07-11 | $6.07 | $6.07 | $5.82 | $5.93 | $3.88 | 2,969,350 |
| 2018-07-10 | $6.07 | $6.16 | $6.04 | $6.14 | $4.02 | 2,589,130 |
| 2018-07-09 | $6.00 | $6.08 | $5.96 | $6.06 | $3.97 | 2,089,490 |
| 2018-07-06 | $5.91 | $6.00 | $5.73 | $5.95 | $3.89 | 3,298,120 |
| 2018-07-05 | $6.03 | $6.18 | $5.86 | $5.89 | $3.86 | 2,707,130 |
| 2018-07-04 | $6.27 | $6.30 | $6.04 | $6.10 | $3.99 | 3,164,560 |
| 2018-07-03 | $6.15 | $6.28 | $6.09 | $6.25 | $4.09 | 4,336,610 |
| 2018-07-02 | $6.21 | $6.25 | $6.06 | $6.14 | $4.02 | 2,673,230 |
| 2018-06-29 | $6.03 | $6.19 | $5.90 | $6.18 | $4.05 | 3,765,980 |
| 2018-06-28 | $6.18 | $6.20 | $6.00 | $6.02 | $3.94 | 2,481,300 |
| 2018-06-27 | $6.19 | $6.27 | $6.10 | $6.14 | $4.02 | 3,482,860 |
| 2018-06-26 | $5.84 | $6.14 | $5.84 | $6.10 | $3.99 | 2,761,180 |
| 2018-06-25 | $6.01 | $6.20 | $6.01 | $6.09 | $3.99 | 2,745,850 |
| 2018-06-22 | $5.90 | $6.12 | $5.80 | $6.08 | $3.98 | 2,635,910 |
| 2018-06-21 | $6.20 | $6.29 | $5.96 | $5.96 | $3.90 | 3,471,720 |
| 2018-06-20 | $6.10 | $6.25 | $5.70 | $6.16 | $4.03 | 3,994,570 |
| 2018-06-19 | $6.69 | $6.69 | $6.15 | $6.15 | $4.03 | 5,699,310 |
| 2018-06-18 | $6.83 | $6.83 | $6.83 | $6.83 | $4.47 | 0 |
| 2018-06-15 | $7.10 | $7.23 | $6.80 | $6.83 | $4.47 | 3,419,950 |
| 2018-06-14 | $7.05 | $7.23 | $6.97 | $7.10 | $4.65 | 2,174,470 |
| 2018-06-13 | $7.45 | $7.45 | $7.05 | $7.10 | $4.65 | 4,193,210 |
| 2018-06-12 | $7.54 | $7.54 | $7.23 | $7.45 | $4.88 | 2,797,330 |
| 2018-06-11 | $7.62 | $7.63 | $7.48 | $7.51 | $4.92 | 2,010,320 |
| 2018-06-08 | $7.75 | $7.78 | $7.47 | $7.57 | $4.96 | 3,350,880 |
| 2018-06-07 | $7.96 | $7.96 | $7.76 | $7.78 | $5.09 | 2,430,740 |
| 2018-06-06 | $7.97 | $7.97 | $7.84 | $7.89 | $5.16 | 1,942,630 |
| 2018-06-05 | $7.89 | $7.92 | $7.76 | $7.90 | $5.17 | 2,823,670 |
| 2018-06-04 | $7.87 | $7.87 | $7.81 | $7.82 | $5.12 | 1,495,350 |
| 2018-06-01 | $7.90 | $7.95 | $7.76 | $7.79 | $5.10 | 2,333,100 |
| 2018-05-31 | $8.04 | $8.05 | $7.84 | $7.93 | $5.19 | 2,275,350 |
| 2018-05-30 | $8.28 | $8.28 | $7.80 | $7.87 | $5.15 | 5,030,570 |
| 2018-05-29 | $8.70 | $8.74 | $8.27 | $8.28 | $5.42 | 5,274,270 |
| 2018-05-28 | $8.62 | $8.73 | $8.38 | $8.65 | $5.66 | 4,729,450 |
| 2018-05-25 | $8.66 | $8.86 | $8.57 | $8.60 | $5.63 | 5,398,680 |
| 2018-05-24 | $8.53 | $8.68 | $8.51 | $8.55 | $5.60 | 3,009,160 |
| 2018-05-23 | $8.65 | $8.70 | $8.50 | $8.52 | $5.58 | 4,172,760 |
| 2018-05-22 | $8.68 | $8.98 | $8.56 | $8.77 | $5.74 | 9,338,060 |
| 2018-05-21 | $8.31 | $8.80 | $8.31 | $8.68 | $5.68 | 7,536,700 |
| 2018-05-18 | $8.27 | $8.34 | $8.17 | $8.28 | $5.42 | 2,384,560 |
| 2018-05-17 | $8.38 | $8.39 | $8.18 | $8.19 | $5.36 | 2,972,120 |
| 2018-05-16 | $8.46 | $8.48 | $8.31 | $8.34 | $5.46 | 2,624,230 |
| 2018-05-15 | $8.45 | $8.47 | $8.36 | $8.45 | $5.53 | 2,631,700 |
| 2018-05-14 | $8.72 | $8.79 | $8.34 | $8.36 | $5.47 | 4,402,220 |
| 2018-05-11 | $8.84 | $8.91 | $8.61 | $8.66 | $5.67 | 5,945,670 |
| 2018-05-10 | $8.85 | $9.16 | $8.70 | $9.01 | $5.90 | 6,734,980 |
| 2018-05-09 | $12.82 | $12.91 | $12.63 | $12.76 | $5.69 | 4,280,450 |
| 2018-05-08 | $12.35 | $12.87 | $12.28 | $12.78 | $5.70 | 4,431,650 |
| 2018-05-07 | $12.22 | $12.36 | $12.16 | $12.33 | $5.50 | 2,481,600 |
| 2018-05-04 | $12.23 | $12.28 | $12.14 | $12.16 | $5.42 | 1,569,200 |
| 2018-05-03 | $12.00 | $12.24 | $11.93 | $12.23 | $5.46 | 2,759,000 |
| 2018-05-02 | $12.05 | $12.07 | $11.81 | $11.93 | $5.32 | 1,847,800 |
| 2018-05-01 | $11.97 | $11.97 | $11.97 | $11.97 | $5.34 | 0 |
| 2018-04-30 | $11.97 | $11.97 | $11.97 | $11.97 | $5.34 | 0 |
| 2018-04-27 | $11.82 | $12.03 | $11.76 | $11.97 | $5.34 | 2,707,500 |
| 2018-04-26 | $12.40 | $12.40 | $11.78 | $11.82 | $5.27 | 7,163,050 |
| 2018-04-25 | $12.60 | $12.67 | $12.52 | $12.54 | $5.59 | 2,785,400 |
| 2018-04-24 | $12.50 | $12.76 | $12.43 | $12.69 | $5.66 | 3,931,600 |
| 2018-04-23 | $13.20 | $13.24 | $12.45 | $12.67 | $5.65 | 6,395,250 |
| 2018-04-20 | $12.86 | $13.10 | $12.63 | $12.97 | $5.79 | 6,169,050 |
| 2018-04-19 | $12.50 | $13.07 | $12.50 | $12.93 | $5.77 | 5,087,900 |
| 2018-04-18 | $12.73 | $12.84 | $12.13 | $12.70 | $5.67 | 5,387,500 |
| 2018-04-17 | $13.13 | $13.25 | $12.50 | $12.59 | $5.62 | 5,015,900 |
| 2018-04-16 | $13.19 | $13.26 | $12.91 | $13.11 | $5.85 | 4,404,900 |
| 2018-04-13 | $13.50 | $13.57 | $13.16 | $13.19 | $5.88 | 5,657,600 |
| 2018-04-12 | $13.71 | $13.90 | $13.42 | $13.47 | $6.01 | 8,663,200 |
| 2018-04-11 | $13.69 | $13.75 | $13.46 | $13.60 | $6.07 | 6,551,040 |
| 2018-04-10 | $13.31 | $13.65 | $13.26 | $13.63 | $6.08 | 7,284,500 |
| 2018-04-09 | $13.23 | $13.50 | $13.01 | $13.38 | $5.97 | 5,428,410 |
| 2018-04-06 | $13.28 | $13.28 | $13.28 | $13.28 | $5.92 | 0 |
| 2018-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $5.92 | 0 |
| 2018-04-04 | $13.19 | $13.64 | $13.19 | $13.28 | $5.92 | 6,950,040 |
| 2018-04-03 | $13.18 | $13.33 | $13.02 | $13.25 | $5.91 | 6,156,390 |
| 2018-04-02 | $13.44 | $13.75 | $13.32 | $13.40 | $5.98 | 10,304,350 |
| 2018-03-30 | $13.43 | $13.98 | $13.40 | $13.64 | $6.08 | 17,619,840 |
| 2018-03-29 | $13.54 | $13.92 | $13.00 | $13.68 | $6.10 | 22,640,110 |
| 2018-03-28 | $12.13 | $13.28 | $12.05 | $12.65 | $5.64 | 8,568,330 |
| 2018-03-27 | $12.36 | $12.50 | $12.20 | $12.36 | $5.51 | 5,108,560 |
| 2018-03-26 | $11.41 | $12.27 | $11.22 | $12.12 | $5.41 | 5,632,230 |
| 2018-03-23 | $12.50 | $12.55 | $11.73 | $11.75 | $5.24 | 9,648,000 |
| 2018-03-22 | $13.29 | $13.45 | $12.96 | $13.03 | $5.81 | 6,287,260 |
| 2018-03-21 | $13.92 | $14.06 | $13.19 | $13.29 | $5.93 | 9,632,230 |
| 2018-03-20 | $13.33 | $13.80 | $13.25 | $13.76 | $6.14 | 10,506,640 |
| 2018-03-19 | $13.30 | $13.42 | $13.24 | $13.40 | $5.98 | 4,937,610 |
| 2018-03-16 | $13.15 | $13.41 | $13.08 | $13.21 | $5.89 | 4,586,070 |
| 2018-03-15 | $13.20 | $13.45 | $12.92 | $13.20 | $5.89 | 5,486,200 |
| 2018-03-14 | $13.78 | $13.78 | $13.30 | $13.38 | $5.97 | 6,713,700 |
| 2018-03-13 | $13.86 | $13.94 | $13.54 | $13.67 | $6.10 | 7,799,500 |
| 2018-03-12 | $13.74 | $13.97 | $13.63 | $13.91 | $6.21 | 10,636,800 |
| 2018-03-09 | $13.92 | $14.35 | $13.65 | $13.86 | $6.18 | 18,235,260 |
| 2018-03-08 | $13.02 | $14.38 | $13.02 | $14.05 | $6.27 | 22,158,430 |
| 2018-03-07 | $13.25 | $13.44 | $13.16 | $13.22 | $5.90 | 9,162,740 |
| 2018-03-06 | $13.04 | $13.45 | $12.80 | $13.40 | $5.98 | 12,809,070 |
| 2018-03-05 | $13.12 | $13.30 | $12.92 | $13.01 | $5.80 | 8,707,220 |
| 2018-03-02 | $13.11 | $13.47 | $13.11 | $13.20 | $5.89 | 10,475,590 |
| 2018-03-01 | $13.30 | $13.69 | $13.17 | $13.48 | $6.01 | 21,996,790 |
| 2018-02-28 | $12.01 | $13.38 | $11.97 | $13.38 | $5.97 | 22,967,690 |
| 2018-02-27 | $12.10 | $12.26 | $11.93 | $12.16 | $5.42 | 7,383,000 |
| 2018-02-26 | $12.00 | $12.24 | $11.69 | $12.21 | $5.45 | 9,271,930 |
| 2018-02-23 | $12.29 | $12.60 | $11.83 | $11.96 | $5.34 | 10,457,880 |
| 2018-02-22 | $11.30 | $11.86 | $11.30 | $11.76 | $5.25 | 7,306,220 |
| 2018-02-21 | $11.28 | $11.28 | $11.28 | $11.28 | $5.03 | 0 |
| 2018-02-20 | $11.28 | $11.28 | $11.28 | $11.28 | $5.03 | 0 |
| 2018-02-19 | $11.28 | $11.28 | $11.28 | $11.28 | $5.03 | 0 |
| 2018-02-16 | $11.28 | $11.28 | $11.28 | $11.28 | $5.03 | 0 |
| 2018-02-15 | $11.28 | $11.28 | $11.28 | $11.28 | $5.03 | 0 |
| 2018-02-14 | $11.00 | $11.38 | $11.00 | $11.28 | $5.03 | 3,205,450 |
| 2018-02-13 | $11.31 | $11.66 | $11.18 | $11.20 | $5.00 | 5,001,300 |
| 2018-02-12 | $11.25 | $11.44 | $11.20 | $11.34 | $5.06 | 2,519,000 |
| 2018-02-09 | $11.32 | $11.41 | $10.98 | $11.10 | $4.95 | 4,844,200 |
| 2018-02-08 | $11.48 | $11.90 | $11.37 | $11.59 | $5.17 | 4,278,500 |
| 2018-02-07 | $11.65 | $11.71 | $11.09 | $11.36 | $5.07 | 3,996,600 |
| 2018-02-06 | $11.60 | $11.88 | $11.09 | $11.22 | $5.01 | 5,775,600 |
| 2018-02-05 | $11.60 | $11.90 | $11.30 | $11.71 | $5.22 | 3,422,100 |
| 2018-02-02 | $12.04 | $12.05 | $10.97 | $11.73 | $5.23 | 5,766,720 |
| 2018-02-01 | $12.38 | $12.59 | $12.03 | $12.07 | $5.38 | 5,529,550 |
| 2018-01-31 | $12.42 | $12.81 | $12.06 | $12.25 | $5.46 | 6,337,200 |
| 2018-01-30 | $13.08 | $13.16 | $12.56 | $12.61 | $5.63 | 6,571,280 |
| 2018-01-29 | $13.60 | $13.62 | $13.03 | $13.11 | $5.85 | 7,423,340 |
| 2018-01-26 | $13.70 | $14.08 | $13.48 | $13.49 | $6.02 | 9,812,940 |
| 2018-01-25 | $13.98 | $14.38 | $13.82 | $13.95 | $6.22 | 11,796,510 |
| 2018-01-24 | $13.89 | $14.41 | $13.65 | $13.98 | $6.24 | 11,135,860 |
| 2018-01-23 | $14.04 | $14.43 | $13.81 | $13.82 | $6.17 | 9,316,640 |
| 2018-01-22 | $13.52 | $14.50 | $13.45 | $14.14 | $6.31 | 11,325,020 |
| 2018-01-19 | $13.51 | $14.01 | $13.51 | $13.69 | $6.11 | 9,486,130 |
| 2018-01-18 | $14.50 | $15.07 | $14.06 | $14.09 | $6.29 | 17,423,770 |
| 2018-01-17 | $13.75 | $14.50 | $13.12 | $14.43 | $6.44 | 17,357,510 |
| 2018-01-16 | $13.80 | $14.15 | $13.68 | $13.95 | $6.22 | 12,135,620 |
| 2018-01-15 | $13.35 | $14.04 | $13.08 | $13.99 | $6.24 | 16,449,730 |
| 2018-01-12 | $13.56 | $14.25 | $13.56 | $13.63 | $6.08 | 12,886,520 |
| 2018-01-11 | $13.45 | $13.71 | $13.30 | $13.52 | $6.03 | 9,921,990 |
| 2018-01-10 | $14.03 | $14.20 | $13.52 | $13.74 | $6.13 | 16,404,240 |
| 2018-01-09 | $14.00 | $14.79 | $14.00 | $14.22 | $6.34 | 21,544,340 |
| 2018-01-08 | $14.00 | $14.35 | $13.70 | $14.16 | $6.32 | 21,549,470 |
| 2018-01-05 | $14.61 | $15.00 | $14.16 | $14.51 | $6.47 | 36,643,620 |
| 2018-01-04 | $14.37 | $14.37 | $14.37 | $14.37 | $6.41 | 10,810,330 |
| 2018-01-03 | $12.07 | $13.06 | $12.06 | $13.06 | $5.83 | 7,886,490 |
| 2018-01-02 | $11.79 | $11.94 | $11.70 | $11.87 | $5.30 | 3,249,300 |
| 2018-01-01 | $11.70 | $11.70 | $11.70 | $11.70 | $5.22 | 0 |
| 2017-12-29 | $11.71 | $11.99 | $11.60 | $11.70 | $5.22 | 3,065,280 |
| 2017-12-28 | $11.50 | $11.85 | $11.40 | $11.82 | $5.27 | 4,495,360 |
| 2017-12-27 | $11.56 | $11.86 | $11.45 | $11.65 | $5.20 | 4,357,400 |
| 2017-12-26 | $11.38 | $11.58 | $11.33 | $11.54 | $5.15 | 3,553,630 |
| 2017-12-25 | $11.82 | $11.83 | $11.20 | $11.37 | $5.07 | 5,047,400 |
| 2017-12-22 | $11.95 | $11.95 | $11.75 | $11.80 | $5.26 | 2,367,200 |
| 2017-12-21 | $12.13 | $12.17 | $11.66 | $11.92 | $5.32 | 5,214,900 |
| 2017-12-20 | $12.41 | $12.48 | $12.07 | $12.11 | $5.40 | 4,215,800 |
| 2017-12-19 | $12.42 | $12.51 | $12.31 | $12.46 | $5.56 | 3,390,460 |
| 2017-12-18 | $12.70 | $12.70 | $12.40 | $12.42 | $5.54 | 4,940,820 |
| 2017-12-15 | $12.29 | $12.96 | $12.24 | $12.74 | $5.68 | 8,315,280 |
| 2017-12-14 | $12.32 | $12.46 | $12.17 | $12.24 | $5.46 | 2,685,580 |
| 2017-12-13 | $12.16 | $12.49 | $12.10 | $12.34 | $5.51 | 3,617,400 |
| 2017-12-12 | $12.60 | $12.66 | $12.13 | $12.17 | $5.43 | 4,150,710 |
| 2017-12-11 | $12.50 | $12.72 | $12.46 | $12.68 | $5.66 | 2,409,200 |
| 2017-12-08 | $12.41 | $12.72 | $12.41 | $12.54 | $5.59 | 3,107,890 |
| 2017-12-07 | $12.58 | $12.78 | $12.45 | $12.48 | $5.57 | 3,695,100 |
| 2017-12-06 | $12.15 | $12.59 | $12.10 | $12.45 | $5.55 | 4,390,800 |
| 2017-12-05 | $12.70 | $12.89 | $11.88 | $12.13 | $5.41 | 5,320,560 |
| 2017-12-04 | $13.24 | $13.27 | $12.72 | $12.78 | $5.70 | 3,968,150 |
| 2017-12-01 | $12.95 | $13.21 | $12.92 | $13.19 | $5.88 | 3,111,750 |
| 2017-11-30 | $13.15 | $13.24 | $12.86 | $12.94 | $5.77 | 3,214,660 |
| 2017-11-29 | $13.22 | $13.28 | $12.98 | $13.15 | $5.87 | 3,761,230 |
| 2017-11-28 | $13.13 | $13.28 | $13.01 | $13.23 | $5.90 | 3,611,780 |
| 2017-11-27 | $12.81 | $13.58 | $12.73 | $13.09 | $5.84 | 7,394,260 |
| 2017-11-24 | $12.75 | $12.98 | $12.70 | $12.82 | $5.72 | 3,089,860 |
| 2017-11-23 | $13.57 | $13.58 | $12.70 | $12.75 | $5.69 | 4,285,500 |
| 2017-11-22 | $13.62 | $13.73 | $13.41 | $13.57 | $6.05 | 3,451,890 |
| 2017-11-21 | $13.40 | $13.72 | $13.22 | $13.48 | $6.01 | 3,589,360 |
| 2017-11-20 | $13.49 | $13.58 | $13.01 | $13.47 | $6.01 | 4,740,020 |
| 2017-11-17 | $14.45 | $14.57 | $13.40 | $13.69 | $6.11 | 7,351,750 |
| 2017-11-16 | $14.82 | $14.82 | $14.45 | $14.49 | $6.46 | 3,577,800 |
| 2017-11-15 | $14.70 | $15.00 | $14.68 | $14.84 | $6.62 | 3,341,000 |
| 2017-11-14 | $14.94 | $15.30 | $14.73 | $14.81 | $6.61 | 4,180,650 |
| 2017-11-13 | $15.21 | $15.24 | $14.88 | $14.95 | $6.67 | 4,283,450 |
| 2017-11-10 | $15.35 | $15.47 | $15.16 | $15.19 | $6.78 | 4,703,400 |
| 2017-11-09 | $15.09 | $15.96 | $15.02 | $15.51 | $6.92 | 8,184,330 |
| 2017-11-08 | $15.00 | $15.25 | $14.93 | $15.09 | $6.73 | 4,074,830 |
| 2017-11-07 | $14.83 | $15.18 | $14.73 | $15.01 | $6.70 | 4,318,760 |
| 2017-11-06 | $14.83 | $14.93 | $14.45 | $14.90 | $6.65 | 4,475,300 |
| 2017-11-03 | $15.24 | $15.44 | $14.72 | $14.76 | $6.58 | 4,905,800 |
| 2017-11-02 | $15.62 | $15.72 | $15.23 | $15.25 | $6.80 | 4,773,340 |
| 2017-11-01 | $15.79 | $15.95 | $15.64 | $15.73 | $7.02 | 3,093,600 |
| 2017-10-31 | $15.73 | $15.91 | $15.60 | $15.75 | $7.03 | 2,889,910 |
| 2017-10-30 | $16.63 | $16.65 | $15.71 | $15.72 | $7.01 | 7,755,100 |
| 2017-10-27 | $16.94 | $17.06 | $16.73 | $16.73 | $7.46 | 5,064,220 |
| 2017-10-26 | $16.60 | $17.20 | $16.30 | $16.96 | $7.57 | 7,836,410 |
| 2017-10-25 | $16.53 | $16.66 | $16.51 | $16.62 | $7.41 | 2,635,300 |
| 2017-10-24 | $16.43 | $16.73 | $16.39 | $16.50 | $7.36 | 3,543,590 |
| 2017-10-23 | $16.28 | $16.97 | $16.25 | $16.73 | $7.46 | 6,438,710 |
| 2017-10-20 | $16.25 | $16.35 | $16.16 | $16.32 | $7.28 | 3,570,690 |
| 2017-10-19 | $16.75 | $16.90 | $16.16 | $16.23 | $7.24 | 6,476,340 |
| 2017-10-18 | $16.85 | $17.35 | $16.79 | $16.91 | $7.54 | 5,224,320 |
| 2017-10-17 | $16.73 | $16.95 | $16.66 | $16.80 | $7.49 | 3,475,270 |
| 2017-10-16 | $17.67 | $17.76 | $16.72 | $16.75 | $7.47 | 8,450,590 |
| 2017-10-13 | $17.56 | $17.94 | $17.47 | $17.79 | $7.94 | 5,546,130 |
| 2017-10-12 | $17.75 | $17.84 | $17.50 | $17.61 | $7.86 | 4,639,260 |
| 2017-10-11 | $18.13 | $18.13 | $17.75 | $17.78 | $7.93 | 5,278,660 |
| 2017-10-10 | $18.11 | $18.23 | $17.91 | $18.15 | $8.10 | 4,499,180 |
| 2017-10-09 | $18.40 | $18.49 | $18.08 | $18.19 | $8.11 | 5,885,030 |
| 2017-10-06 | $18.20 | $18.20 | $18.20 | $18.20 | $8.12 | 0 |
| 2017-10-05 | $18.20 | $18.20 | $18.20 | $18.20 | $8.12 | 0 |
| 2017-10-04 | $18.20 | $18.20 | $18.20 | $18.20 | $8.12 | 0 |
| 2017-10-03 | $18.20 | $18.20 | $18.20 | $18.20 | $8.12 | 0 |
| 2017-10-02 | $18.20 | $18.20 | $18.20 | $18.20 | $8.12 | 0 |
| 2017-09-29 | $17.72 | $18.25 | $17.72 | $18.20 | $8.12 | 6,960,130 |
| 2017-09-28 | $17.97 | $18.08 | $17.80 | $17.81 | $7.95 | 4,742,030 |
| 2017-09-27 | $18.17 | $18.17 | $17.88 | $17.93 | $8.00 | 5,726,800 |
| 2017-09-26 | $17.85 | $18.15 | $17.56 | $18.12 | $8.08 | 8,085,870 |
| 2017-09-25 | $17.56 | $17.97 | $17.56 | $17.65 | $7.87 | 4,641,470 |
| 2017-09-22 | $17.61 | $17.77 | $17.51 | $17.55 | $7.83 | 4,366,490 |
| 2017-09-21 | $18.02 | $18.09 | $17.66 | $17.67 | $7.88 | 5,431,640 |
| 2017-09-20 | $17.90 | $18.18 | $17.55 | $18.11 | $8.08 | 8,200,120 |
| 2017-09-19 | $17.81 | $18.01 | $17.71 | $17.82 | $7.95 | 4,902,400 |
| 2017-09-18 | $18.41 | $18.49 | $17.84 | $17.86 | $7.97 | 10,631,730 |
| 2017-09-15 | $18.39 | $18.73 | $18.39 | $18.46 | $8.24 | 5,890,610 |
| 2017-09-14 | $18.40 | $18.67 | $18.37 | $18.47 | $8.24 | 6,531,700 |
| 2017-09-13 | $18.43 | $18.77 | $18.37 | $18.69 | $8.34 | 7,691,390 |
| 2017-09-12 | $18.45 | $18.72 | $18.31 | $18.35 | $8.19 | 7,882,350 |
| 2017-09-11 | $18.74 | $18.74 | $18.40 | $18.51 | $8.26 | 8,220,870 |
| 2017-09-08 | $19.12 | $19.20 | $18.62 | $18.65 | $8.32 | 11,205,520 |
| 2017-09-07 | $19.22 | $19.56 | $19.07 | $19.13 | $8.53 | 12,311,200 |
| 2017-09-06 | $19.30 | $19.40 | $19.06 | $19.25 | $8.59 | 8,494,680 |
| 2017-09-05 | $19.51 | $19.59 | $19.12 | $19.23 | $8.58 | 9,964,200 |
| 2017-09-04 | $19.38 | $19.75 | $19.26 | $19.47 | $8.69 | 11,322,970 |
| 2017-09-01 | $19.68 | $19.98 | $19.40 | $19.59 | $8.74 | 13,406,060 |
| 2017-08-31 | $19.52 | $19.78 | $19.31 | $19.67 | $8.78 | 16,803,260 |
| 2017-08-30 | $19.44 | $20.47 | $19.44 | $19.84 | $8.85 | 34,348,570 |
| 2017-08-29 | $18.63 | $19.30 | $18.51 | $19.24 | $8.58 | 17,723,030 |
| 2017-08-28 | $18.37 | $18.66 | $18.27 | $18.61 | $8.30 | 8,472,240 |
| 2017-08-25 | $18.21 | $18.46 | $17.92 | $18.37 | $8.20 | 9,477,580 |
| 2017-08-24 | $18.26 | $18.54 | $18.08 | $18.17 | $8.11 | 7,633,700 |
| 2017-08-23 | $18.65 | $18.82 | $18.12 | $18.22 | $8.13 | 9,857,400 |
| 2017-08-22 | $19.25 | $19.48 | $18.70 | $18.80 | $8.39 | 11,115,570 |
| 2017-08-21 | $19.10 | $19.36 | $18.86 | $19.30 | $8.61 | 10,107,470 |
| 2017-08-18 | $19.21 | $19.82 | $19.10 | $19.17 | $8.55 | 17,408,540 |
| 2017-08-17 | $18.73 | $19.40 | $18.73 | $19.38 | $8.65 | 15,403,910 |
| 2017-08-16 | $18.87 | $19.13 | $18.56 | $18.94 | $8.45 | 14,826,240 |
| 2017-08-15 | $19.36 | $19.70 | $18.98 | $19.12 | $8.53 | 19,821,500 |
| 2017-08-14 | $18.85 | $19.15 | $18.60 | $19.14 | $8.54 | 18,129,430 |
| 2017-08-11 | $17.93 | $18.97 | $17.91 | $18.57 | $8.28 | 18,740,320 |
| 2017-08-10 | $18.60 | $18.63 | $17.71 | $18.03 | $8.04 | 12,765,440 |
| 2017-08-09 | $18.51 | $19.13 | $18.17 | $18.62 | $8.31 | 13,025,970 |
| 2017-08-08 | $19.09 | $19.50 | $18.56 | $18.67 | $8.33 | 16,018,620 |
| 2017-08-07 | $17.95 | $18.59 | $17.88 | $18.47 | $8.24 | 12,002,590 |
| 2017-08-04 | $18.30 | $18.87 | $18.00 | $18.06 | $8.06 | 16,658,650 |
| 2017-08-03 | $18.38 | $19.55 | $18.31 | $18.47 | $8.24 | 25,809,000 |
| 2017-08-02 | $17.55 | $19.22 | $17.35 | $18.69 | $8.34 | 31,926,780 |
| 2017-08-01 | $16.90 | $17.86 | $16.64 | $17.54 | $7.82 | 19,595,440 |
| 2017-07-31 | $17.04 | $17.22 | $16.83 | $16.91 | $7.54 | 6,749,300 |
| 2017-07-28 | $17.29 | $17.39 | $17.00 | $17.01 | $7.59 | 8,918,520 |
| 2017-07-27 | $17.16 | $17.46 | $17.11 | $17.34 | $7.74 | 9,410,890 |
| 2017-07-26 | $17.20 | $17.49 | $17.06 | $17.27 | $7.70 | 10,151,660 |
| 2017-07-25 | $17.38 | $17.45 | $17.04 | $17.11 | $7.63 | 10,640,910 |
| 2017-07-24 | $16.78 | $17.67 | $16.60 | $17.50 | $7.81 | 18,299,870 |
| 2017-07-21 | $16.60 | $16.99 | $16.43 | $16.76 | $7.48 | 10,663,130 |
| 2017-07-20 | $16.72 | $17.18 | $16.66 | $16.68 | $7.44 | 10,638,930 |
| 2017-07-19 | $16.53 | $16.84 | $16.33 | $16.80 | $7.49 | 9,948,580 |
| 2017-07-18 | $16.11 | $17.00 | $16.03 | $16.65 | $7.43 | 11,344,100 |
| 2017-07-17 | $18.20 | $18.20 | $16.50 | $16.50 | $7.36 | 14,532,180 |
| 2017-07-14 | $18.60 | $18.81 | $18.30 | $18.33 | $8.18 | 7,384,200 |
| 2017-07-13 | $18.97 | $18.98 | $18.40 | $18.48 | $8.24 | 9,462,700 |
| 2017-07-12 | $18.91 | $19.27 | $18.00 | $19.17 | $8.55 | 18,287,590 |
| 2017-07-11 | $19.86 | $19.99 | $18.89 | $19.00 | $8.48 | 13,271,500 |
| 2017-07-10 | $19.85 | $20.40 | $19.55 | $20.06 | $8.95 | 13,588,500 |
| 2017-07-07 | $20.10 | $20.45 | $20.00 | $20.03 | $8.94 | 11,735,580 |
| 2017-07-06 | $20.20 | $20.32 | $19.85 | $19.99 | $8.92 | 9,498,470 |
| 2017-07-05 | $20.23 | $20.28 | $19.83 | $20.20 | $9.01 | 9,290,320 |
| 2017-07-04 | $20.00 | $20.45 | $19.88 | $20.24 | $9.03 | 10,871,620 |
| 2017-07-03 | $19.75 | $20.25 | $19.75 | $20.00 | $8.92 | 8,960,700 |
| 2017-06-30 | $20.08 | $20.13 | $19.58 | $19.72 | $8.80 | 12,580,310 |
| 2017-06-29 | $20.20 | $20.51 | $20.11 | $20.23 | $9.02 | 11,105,760 |
| 2017-06-28 | $20.20 | $20.45 | $19.91 | $20.26 | $9.04 | 16,934,810 |
| 2017-06-27 | $21.25 | $21.50 | $20.90 | $20.94 | $9.34 | 13,055,950 |
| 2017-06-26 | $20.95 | $21.68 | $20.60 | $21.38 | $9.54 | 16,181,150 |
| 2017-06-23 | $20.80 | $21.20 | $20.07 | $21.05 | $9.39 | 18,511,340 |
| 2017-06-22 | $22.12 | $22.12 | $20.79 | $20.82 | $9.29 | 23,317,470 |
| 2017-06-21 | $21.80 | $22.45 | $21.66 | $22.15 | $9.88 | 34,614,430 |
| 2017-06-20 | $20.50 | $22.46 | $20.43 | $22.28 | $9.94 | 46,454,030 |
| 2017-06-19 | $20.61 | $20.76 | $20.11 | $20.42 | $9.11 | 13,042,580 |
| 2017-06-16 | $20.68 | $21.28 | $20.50 | $20.78 | $9.27 | 14,859,510 |
| 2017-06-15 | $20.41 | $20.93 | $20.40 | $20.61 | $9.19 | 12,156,320 |
| 2017-06-14 | $21.40 | $21.50 | $20.51 | $20.56 | $9.17 | 16,384,430 |
| 2017-06-13 | $21.20 | $21.76 | $21.18 | $21.40 | $9.55 | 14,724,320 |
| 2017-06-12 | $21.40 | $21.87 | $20.90 | $21.30 | $9.50 | 18,918,930 |
| 2017-06-09 | $21.10 | $21.98 | $20.41 | $21.72 | $9.69 | 26,745,860 |
| 2017-06-08 | $21.29 | $22.18 | $21.16 | $21.35 | $9.52 | 28,777,070 |
| 2017-06-07 | $20.21 | $21.47 | $20.20 | $21.45 | $9.57 | 28,416,520 |
| 2017-06-06 | $20.30 | $20.42 | $19.50 | $20.07 | $8.95 | 19,415,970 |
| 2017-06-05 | $20.25 | $20.90 | $20.18 | $20.46 | $9.13 | 15,206,680 |
| 2017-06-02 | $19.96 | $20.80 | $19.60 | $20.45 | $9.12 | 20,060,250 |
| 2017-06-01 | $22.50 | $22.50 | $20.40 | $20.40 | $9.10 | 23,862,160 |
| 2017-05-31 | $22.60 | $22.94 | $22.02 | $22.67 | $10.11 | 21,589,320 |
| 2017-05-30 | $22.50 | $22.50 | $22.50 | $22.50 | $10.04 | 0 |
| 2017-05-29 | $22.50 | $22.50 | $22.50 | $22.50 | $10.04 | 0 |
| 2017-05-26 | $22.89 | $23.48 | $22.40 | $22.50 | $10.04 | 26,554,430 |
| 2017-05-25 | $22.59 | $23.40 | $21.59 | $22.99 | $10.26 | 30,073,740 |
| 2017-05-24 | $21.99 | $23.13 | $21.38 | $22.77 | $10.16 | 23,201,420 |
| 2017-05-23 | $25.70 | $25.89 | $22.96 | $22.96 | $10.14 | 35,103,910 |
| 2017-05-22 | $26.63 | $26.83 | $25.40 | $25.51 | $11.27 | 27,295,630 |
| 2017-05-19 | $25.58 | $27.19 | $25.20 | $27.13 | $11.98 | 39,884,260 |
| 2017-05-18 | $26.90 | $28.16 | $25.54 | $25.92 | $11.45 | 43,609,140 |
| 2017-05-17 | $28.40 | $28.80 | $26.84 | $27.35 | $12.08 | 53,105,180 |
| 2017-05-16 | $28.58 | $29.09 | $27.60 | $28.91 | $12.77 | 57,976,130 |
| 2017-05-15 | $28.00 | $29.92 | $28.00 | $29.25 | $12.92 | 75,511,960 |
| 2017-05-12 | $26.70 | $29.40 | $26.46 | $29.39 | $12.98 | 86,260,440 |
| 2017-05-11 | $25.00 | $26.89 | $24.11 | $26.73 | $11.81 | 59,157,180 |
| 2017-05-10 | $25.70 | $27.82 | $25.30 | $25.97 | $11.47 | 75,755,940 |
| 2017-05-09 | $23.77 | $25.29 | $23.55 | $25.29 | $11.17 | 53,404,220 |
| 2017-05-08 | $23.90 | $25.87 | $22.53 | $22.99 | $10.15 | 39,401,060 |
| 2017-05-05 | $24.50 | $25.58 | $23.51 | $23.63 | $10.44 | 44,102,460 |
| 2017-05-04 | $24.69 | $27.22 | $24.62 | $25.13 | $11.10 | 68,064,860 |
| 2017-05-03 | $24.15 | $27.06 | $23.16 | $25.38 | $11.21 | 68,210,100 |
| 2017-05-02 | $23.03 | $24.88 | $22.61 | $24.60 | $10.86 | 51,969,040 |
| 2017-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $10.16 | 0 |
| 2017-04-28 | $21.70 | $23.37 | $21.39 | $23.00 | $10.16 | 44,849,500 |
| 2017-04-27 | $22.10 | $23.68 | $21.60 | $21.77 | $9.61 | 55,826,410 |
| 2017-04-26 | $20.80 | $23.20 | $20.41 | $22.48 | $9.93 | 56,619,400 |
| 2017-04-25 | $20.14 | $21.77 | $19.80 | $21.23 | $9.38 | 53,040,910 |
| 2017-04-24 | $20.06 | $20.85 | $19.59 | $19.79 | $8.74 | 29,774,830 |
| 2017-04-21 | $21.60 | $21.92 | $20.42 | $20.42 | $9.02 | 41,170,380 |
| 2017-04-20 | $24.00 | $24.93 | $22.69 | $22.69 | $10.02 | 53,498,130 |
| 2017-04-19 | $23.00 | $25.21 | $23.00 | $25.21 | $11.13 | 66,333,480 |
| 2017-04-18 | $22.95 | $24.51 | $22.69 | $22.92 | $10.12 | 40,051,820 |
| 2017-04-17 | $24.03 | $24.03 | $22.49 | $22.67 | $10.01 | 38,993,620 |
| 2017-04-14 | $26.05 | $26.69 | $24.08 | $24.99 | $11.04 | 50,978,410 |
| 2017-04-13 | $24.47 | $26.93 | $24.02 | $26.45 | $11.68 | 70,181,620 |
| 2017-04-12 | $25.20 | $27.97 | $24.25 | $25.32 | $11.18 | 93,174,380 |
| 2017-04-11 | $25.51 | $25.51 | $24.12 | $25.51 | $11.27 | 23,297,730 |
| 2017-04-10 | $23.19 | $23.19 | $23.19 | $23.19 | $10.24 | 2,163,790 |
| 2017-04-07 | $19.70 | $21.08 | $19.54 | $21.08 | $9.31 | 24,629,540 |
| 2017-04-06 | $18.73 | $19.16 | $18.16 | $19.16 | $8.46 | 31,873,120 |
| 2017-04-05 | $17.42 | $17.42 | $17.42 | $17.42 | $7.69 | 5,447,080 |
| 2017-04-04 | $15.84 | $15.84 | $15.84 | $15.84 | $7.00 | 0 |
| 2017-04-03 | $15.84 | $15.84 | $15.84 | $15.84 | $7.00 | 0 |
| 2017-03-31 | $16.55 | $16.80 | $15.50 | $15.84 | $7.00 | 23,541,690 |
| 2017-03-30 | $16.61 | $17.48 | $16.28 | $16.84 | $7.44 | 29,270,680 |
| 2017-03-29 | $17.28 | $18.35 | $16.92 | $17.03 | $7.52 | 43,456,760 |
| 2017-03-28 | $17.00 | $17.56 | $16.63 | $17.50 | $7.73 | 37,507,110 |
| 2017-03-27 | $17.20 | $18.20 | $17.08 | $17.43 | $7.70 | 56,515,320 |
| 2017-03-24 | $15.00 | $16.60 | $14.96 | $16.60 | $7.33 | 19,212,360 |
| 2017-03-23 | $15.20 | $15.39 | $14.83 | $15.09 | $6.66 | 7,789,960 |
| 2017-03-22 | $15.10 | $15.55 | $15.06 | $15.30 | $6.76 | 10,502,240 |
| 2017-03-21 | $15.34 | $15.34 | $15.04 | $15.16 | $6.70 | 9,560,690 |
| 2017-03-20 | $14.66 | $15.36 | $14.64 | $15.35 | $6.78 | 11,955,450 |
| 2017-03-17 | $14.89 | $15.04 | $14.60 | $14.61 | $6.45 | 5,708,740 |
| 2017-03-16 | $14.59 | $14.93 | $14.52 | $14.86 | $6.56 | 4,702,870 |
| 2017-03-15 | $14.41 | $14.63 | $14.40 | $14.52 | $6.41 | 2,154,700 |
| 2017-03-14 | $14.39 | $14.60 | $14.36 | $14.46 | $6.39 | 1,869,080 |
| 2017-03-13 | $14.38 | $14.51 | $14.16 | $14.46 | $6.39 | 1,976,650 |
| 2017-03-10 | $14.62 | $14.65 | $14.35 | $14.41 | $6.36 | 2,865,330 |
| 2017-03-09 | $14.59 | $14.64 | $14.50 | $14.63 | $6.46 | 2,290,070 |
| 2017-03-08 | $14.87 | $14.89 | $14.57 | $14.66 | $6.47 | 4,379,300 |
| 2017-03-07 | $15.00 | $15.00 | $14.80 | $14.90 | $6.58 | 3,881,440 |
| 2017-03-06 | $14.81 | $15.03 | $14.71 | $15.01 | $6.63 | 5,958,890 |
| 2017-03-03 | $14.52 | $14.96 | $14.49 | $14.84 | $6.55 | 4,683,720 |
| 2017-03-02 | $14.55 | $14.69 | $14.48 | $14.57 | $6.43 | 2,473,550 |
| 2017-03-01 | $14.60 | $14.67 | $14.51 | $14.52 | $6.41 | 2,632,580 |
| 2017-02-28 | $14.45 | $14.65 | $14.42 | $14.61 | $6.45 | 1,857,260 |
| 2017-02-27 | $14.60 | $14.74 | $14.43 | $14.48 | $6.40 | 3,175,480 |
| 2017-02-24 | $14.66 | $14.71 | $14.53 | $14.67 | $6.48 | 2,879,840 |
| 2017-02-23 | $15.30 | $15.30 | $14.60 | $14.71 | $6.50 | 6,728,800 |
| 2017-02-22 | $14.76 | $15.08 | $14.70 | $15.04 | $6.64 | 6,173,560 |
| 2017-02-21 | $14.85 | $14.89 | $14.73 | $14.86 | $6.56 | 3,612,320 |
| 2017-02-20 | $14.61 | $14.92 | $14.61 | $14.84 | $6.55 | 4,593,170 |
| 2017-02-17 | $14.60 | $14.76 | $14.48 | $14.58 | $6.44 | 3,055,290 |
| 2017-02-16 | $14.60 | $14.80 | $14.42 | $14.70 | $6.49 | 4,933,870 |
| 2017-02-15 | $14.87 | $14.87 | $14.45 | $14.52 | $6.41 | 6,240,160 |
| 2017-02-14 | $14.70 | $15.09 | $14.41 | $14.88 | $6.57 | 7,913,070 |
| 2017-02-13 | $14.97 | $15.05 | $14.58 | $14.76 | $6.52 | 7,097,950 |
| 2017-02-10 | $13.96 | $15.14 | $13.96 | $14.56 | $6.43 | 7,910,470 |
| 2017-02-09 | $14.00 | $14.07 | $13.86 | $14.00 | $6.18 | 1,998,940 |
| 2017-02-08 | $13.81 | $14.02 | $13.71 | $14.00 | $6.18 | 2,547,350 |
| 2017-02-07 | $13.61 | $14.11 | $13.60 | $13.87 | $6.13 | 3,871,220 |
| 2017-02-06 | $13.48 | $13.62 | $13.46 | $13.60 | $6.01 | 2,040,870 |
| 2017-02-03 | $13.59 | $13.60 | $13.40 | $13.48 | $5.95 | 1,070,700 |
| 2017-02-02 | $13.60 | $13.60 | $13.60 | $13.60 | $6.01 | 0 |
| 2017-02-01 | $13.60 | $13.60 | $13.60 | $13.60 | $6.01 | 0 |
| 2017-01-31 | $13.60 | $13.60 | $13.60 | $13.60 | $6.01 | 0 |
| 2017-01-30 | $13.60 | $13.60 | $13.60 | $13.60 | $6.01 | 0 |
| 2017-01-27 | $13.60 | $13.60 | $13.60 | $13.60 | $6.01 | 0 |
| 2017-01-26 | $13.47 | $13.64 | $13.40 | $13.60 | $6.01 | 1,504,020 |
| 2017-01-25 | $13.53 | $13.65 | $13.38 | $13.47 | $5.95 | 1,683,370 |
| 2017-01-24 | $13.62 | $13.69 | $13.38 | $13.54 | $5.98 | 1,371,830 |
| 2017-01-23 | $13.58 | $13.85 | $13.55 | $13.65 | $6.03 | 1,564,330 |
| 2017-01-20 | $13.59 | $13.78 | $13.45 | $13.68 | $6.04 | 1,821,470 |
| 2017-01-19 | $13.40 | $13.61 | $13.24 | $13.59 | $6.00 | 1,910,020 |
| 2017-01-18 | $13.53 | $13.60 | $13.40 | $13.45 | $5.94 | 1,016,650 |
| 2017-01-17 | $13.44 | $13.66 | $13.01 | $13.54 | $5.98 | 2,014,260 |
| 2017-01-16 | $13.54 | $13.83 | $12.94 | $13.36 | $5.90 | 2,653,350 |
| 2017-01-13 | $13.79 | $13.97 | $13.61 | $13.61 | $6.01 | 1,367,120 |
| 2017-01-12 | $14.18 | $14.28 | $13.76 | $13.79 | $6.09 | 2,139,650 |
| 2017-01-11 | $14.22 | $14.33 | $14.12 | $14.18 | $6.26 | 1,286,990 |
| 2017-01-10 | $14.28 | $14.40 | $14.20 | $14.22 | $6.28 | 1,613,230 |
| 2017-01-09 | $14.18 | $14.36 | $14.18 | $14.27 | $6.30 | 1,226,490 |
| 2017-01-06 | $14.30 | $14.40 | $14.14 | $14.31 | $6.32 | 1,984,950 |
| 2017-01-05 | $14.44 | $14.55 | $14.28 | $14.41 | $6.36 | 1,499,990 |
| 2017-01-04 | $14.41 | $14.45 | $14.27 | $14.41 | $6.36 | 2,109,880 |
| 2017-01-03 | $13.94 | $14.60 | $13.90 | $14.45 | $6.38 | 4,807,910 |
| 2017-01-02 | $13.94 | $13.94 | $13.94 | $13.94 | $6.16 | 0 |
| 2016-12-30 | $13.99 | $14.04 | $13.87 | $13.94 | $6.16 | 1,429,500 |
| 2016-12-29 | $13.80 | $14.04 | $13.75 | $13.91 | $6.14 | 1,391,690 |
| 2016-12-28 | $13.90 | $14.08 | $13.79 | $13.80 | $6.09 | 1,739,160 |
| 2016-12-27 | $13.89 | $14.00 | $13.82 | $13.89 | $6.13 | 1,320,140 |
| 2016-12-26 | $13.66 | $13.95 | $13.44 | $13.90 | $6.14 | 2,132,660 |
| 2016-12-23 | $13.68 | $13.79 | $13.59 | $13.63 | $6.02 | 1,479,530 |
| 2016-12-22 | $13.94 | $13.94 | $13.73 | $13.79 | $6.09 | 1,489,190 |
| 2016-12-21 | $13.87 | $13.95 | $13.75 | $13.85 | $6.12 | 1,565,980 |
| 2016-12-20 | $13.75 | $13.95 | $13.61 | $13.70 | $6.05 | 1,829,560 |
| 2016-12-19 | $13.74 | $13.88 | $13.53 | $13.75 | $6.07 | 2,355,690 |
| 2016-12-16 | $13.56 | $13.83 | $13.49 | $13.74 | $6.07 | 3,613,430 |
| 2016-12-15 | $13.18 | $13.44 | $13.08 | $13.33 | $5.89 | 1,917,620 |
| 2016-12-14 | $13.26 | $13.33 | $13.05 | $13.14 | $5.80 | 2,353,060 |
| 2016-12-13 | $13.21 | $13.39 | $13.04 | $13.27 | $5.86 | 2,498,900 |
| 2016-12-12 | $14.40 | $14.42 | $13.00 | $13.22 | $5.84 | 4,283,180 |
| 2016-12-09 | $14.50 | $14.61 | $14.36 | $14.38 | $6.35 | 1,306,950 |
| 2016-12-08 | $14.60 | $14.69 | $14.47 | $14.49 | $6.40 | 1,509,110 |
| 2016-12-07 | $14.45 | $14.63 | $14.36 | $14.54 | $6.42 | 1,921,200 |
| 2016-12-06 | $14.28 | $14.54 | $14.28 | $14.44 | $6.38 | 2,356,510 |
| 2016-12-05 | $14.02 | $14.41 | $14.02 | $14.27 | $6.30 | 1,564,640 |
| 2016-12-02 | $14.79 | $14.95 | $14.29 | $14.34 | $6.33 | 3,725,440 |
| 2016-12-01 | $14.70 | $14.92 | $14.66 | $14.88 | $6.57 | 2,226,400 |
| 2016-11-30 | $14.54 | $14.75 | $14.54 | $14.70 | $6.49 | 2,120,420 |
| 2016-11-29 | $14.97 | $14.97 | $14.61 | $14.63 | $6.46 | 3,671,340 |
| 2016-11-28 | $15.05 | $15.12 | $14.88 | $14.99 | $6.62 | 2,477,420 |
| 2016-11-25 | $14.92 | $15.01 | $14.57 | $15.00 | $6.62 | 3,504,420 |
| 2016-11-24 | $15.05 | $15.14 | $14.87 | $14.94 | $6.60 | 4,016,400 |
| 2016-11-23 | $15.35 | $15.36 | $15.00 | $15.05 | $6.65 | 5,051,080 |
| 2016-11-22 | $15.30 | $15.43 | $15.27 | $15.35 | $6.78 | 4,660,910 |
| 2016-11-21 | $15.24 | $15.50 | $15.18 | $15.29 | $6.75 | 4,327,900 |
| 2016-11-18 | $15.50 | $15.58 | $15.15 | $15.18 | $6.70 | 5,636,000 |
| 2016-11-17 | $15.70 | $15.71 | $15.29 | $15.52 | $6.85 | 6,580,830 |
| 2016-11-16 | $15.34 | $15.66 | $15.26 | $15.63 | $6.90 | 8,993,690 |
| 2016-11-15 | $15.26 | $15.39 | $15.05 | $15.39 | $6.80 | 6,844,370 |
| 2016-11-14 | $15.18 | $15.58 | $15.15 | $15.28 | $6.75 | 10,441,080 |
| 2016-11-11 | $14.79 | $15.29 | $14.79 | $15.21 | $6.72 | 10,945,680 |
| 2016-11-10 | $14.69 | $14.88 | $14.68 | $14.79 | $6.53 | 5,532,640 |
| 2016-11-09 | $14.85 | $14.90 | $14.40 | $14.62 | $6.46 | 5,691,380 |
| 2016-11-08 | $15.03 | $15.06 | $14.76 | $14.84 | $6.55 | 4,894,000 |
| 2016-11-07 | $14.58 | $14.95 | $14.54 | $14.94 | $6.60 | 7,246,970 |
| 2016-11-04 | $14.67 | $14.84 | $14.51 | $14.54 | $6.42 | 5,132,170 |
| 2016-11-03 | $14.88 | $14.93 | $14.69 | $14.71 | $6.50 | 7,313,380 |
| 2016-11-02 | $14.76 | $14.93 | $14.58 | $14.88 | $6.57 | 6,236,030 |
| 2016-11-01 | $14.68 | $15.03 | $14.62 | $14.79 | $6.53 | 7,686,690 |
| 2016-10-31 | $14.67 | $14.76 | $14.45 | $14.69 | $6.49 | 0 |
| 2016-10-28 | $14.79 | $15.04 | $14.69 | $14.83 | $6.55 | 11,572,270 |
| 2016-10-27 | $14.50 | $14.88 | $14.48 | $14.81 | $6.54 | 7,382,280 |
| 2016-10-26 | $14.37 | $14.68 | $14.31 | $14.63 | $6.46 | 6,308,320 |
| 2016-10-25 | $14.48 | $14.65 | $14.34 | $14.38 | $6.35 | 4,110,380 |
| 2016-10-24 | $14.30 | $14.51 | $14.21 | $14.45 | $6.38 | 4,518,980 |
| 2016-10-21 | $14.42 | $14.47 | $14.12 | $14.35 | $6.34 | 5,109,190 |
| 2016-10-20 | $14.15 | $14.55 | $14.06 | $14.47 | $6.39 | 7,922,820 |
| 2016-10-19 | $14.24 | $14.32 | $14.00 | $14.08 | $6.22 | 3,670,590 |
| 2016-10-18 | $13.61 | $14.23 | $13.61 | $14.18 | $6.26 | 5,146,150 |
| 2016-10-17 | $14.03 | $14.13 | $13.71 | $13.80 | $6.09 | 4,548,630 |
| 2016-10-14 | $14.26 | $14.26 | $13.94 | $14.08 | $6.22 | 4,975,610 |
| 2016-10-13 | $14.47 | $14.54 | $14.30 | $14.43 | $6.37 | 4,543,470 |
| 2016-10-12 | $14.38 | $14.47 | $14.20 | $14.46 | $6.39 | 4,730,120 |
| 2016-10-11 | $14.35 | $14.40 | $14.12 | $14.33 | $6.33 | 4,222,630 |
| 2016-10-10 | $13.87 | $14.35 | $13.85 | $14.29 | $6.31 | 4,412,030 |
| 2016-10-07 | $13.86 | $13.86 | $13.86 | $13.86 | $6.12 | 0 |
| 2016-10-06 | $13.86 | $13.86 | $13.86 | $13.86 | $6.12 | 0 |
| 2016-10-05 | $13.86 | $13.86 | $13.86 | $13.86 | $6.12 | 0 |
| 2016-10-04 | $13.86 | $13.86 | $13.86 | $13.86 | $6.12 | 0 |
| 2016-10-03 | $13.86 | $13.86 | $13.86 | $13.86 | $6.12 | 0 |
| 2016-09-30 | $14.07 | $14.08 | $13.81 | $13.86 | $6.12 | 3,510,750 |
| 2016-09-29 | $14.08 | $14.17 | $13.95 | $13.98 | $6.17 | 3,066,590 |
| 2016-09-28 | $14.11 | $14.17 | $13.91 | $14.08 | $6.22 | 3,467,400 |
| 2016-09-27 | $14.00 | $14.20 | $13.72 | $14.17 | $6.26 | 6,073,820 |
| 2016-09-26 | $14.70 | $14.83 | $14.05 | $14.15 | $6.25 | 7,921,140 |
| 2016-09-23 | $14.67 | $15.10 | $14.53 | $14.92 | $6.59 | 10,072,580 |
| 2016-09-22 | $14.80 | $14.81 | $14.50 | $14.64 | $6.47 | 6,950,550 |
| 2016-09-21 | $14.80 | $14.90 | $14.53 | $14.58 | $6.44 | 7,620,080 |
| 2016-09-20 | $15.00 | $15.47 | $14.71 | $14.88 | $6.57 | 14,676,980 |
| 2016-09-19 | $14.11 | $15.08 | $13.92 | $15.06 | $6.65 | 14,369,620 |
| 2016-09-16 | $14.10 | $14.10 | $14.10 | $14.10 | $6.23 | 0 |
| 2016-09-15 | $14.10 | $14.10 | $14.10 | $14.10 | $6.23 | 0 |
| 2016-09-14 | $14.43 | $14.57 | $13.98 | $14.10 | $6.23 | 11,448,420 |
| 2016-09-13 | $14.28 | $15.05 | $14.05 | $14.73 | $6.51 | 18,533,380 |
| 2016-09-12 | $13.41 | $14.19 | $13.26 | $14.13 | $6.24 | 11,567,900 |
| 2016-09-09 | $14.00 | $14.14 | $13.70 | $13.72 | $6.06 | 8,385,050 |
| 2016-09-08 | $13.50 | $14.13 | $13.40 | $14.11 | $6.23 | 10,718,920 |
| 2016-09-07 | $13.48 | $13.76 | $13.41 | $13.54 | $5.98 | 6,594,540 |
| 2016-09-06 | $13.31 | $13.55 | $13.10 | $13.51 | $5.97 | 4,386,950 |
| 2016-09-05 | $13.40 | $13.53 | $13.30 | $13.34 | $5.89 | 3,706,270 |
| 2016-09-02 | $13.11 | $13.44 | $13.05 | $13.43 | $5.93 | 3,932,480 |
| 2016-09-01 | $13.30 | $13.37 | $13.12 | $13.16 | $5.81 | 2,610,130 |
| 2016-08-31 | $13.39 | $13.39 | $13.14 | $13.31 | $5.88 | 2,623,050 |
| 2016-08-30 | $13.20 | $13.45 | $13.13 | $13.38 | $5.91 | 4,803,310 |
| 2016-08-29 | $13.19 | $13.30 | $12.98 | $13.07 | $5.77 | 3,591,470 |
| 2016-08-26 | $13.15 | $13.43 | $13.10 | $13.19 | $5.83 | 3,773,280 |
| 2016-08-25 | $13.36 | $13.38 | $12.98 | $13.15 | $5.81 | 3,776,640 |
| 2016-08-24 | $13.28 | $13.63 | $13.20 | $13.36 | $5.90 | 3,570,950 |
| 2016-08-23 | $13.22 | $13.42 | $13.13 | $13.24 | $5.85 | 2,305,210 |
| 2016-08-22 | $13.80 | $13.80 | $13.30 | $13.35 | $5.90 | 5,305,200 |
| 2016-08-19 | $13.28 | $13.56 | $13.25 | $13.46 | $5.94 | 3,934,700 |
| 2016-08-18 | $13.21 | $13.40 | $13.21 | $13.36 | $5.90 | 3,201,970 |
| 2016-08-17 | $13.38 | $13.40 | $13.15 | $13.29 | $5.87 | 3,240,520 |
| 2016-08-16 | $13.06 | $13.42 | $13.06 | $13.38 | $5.91 | 4,406,260 |
| 2016-08-15 | $12.84 | $13.15 | $12.82 | $13.09 | $5.78 | 2,818,420 |
| 2016-08-12 | $12.82 | $12.88 | $12.69 | $12.86 | $5.68 | 1,385,930 |
| 2016-08-11 | $12.91 | $13.00 | $12.74 | $12.75 | $5.63 | 1,875,000 |
| 2016-08-10 | $12.93 | $13.17 | $12.90 | $13.00 | $5.74 | 2,165,890 |
| 2016-08-09 | $12.90 | $13.01 | $12.82 | $12.95 | $5.72 | 1,667,520 |
| 2016-08-08 | $12.60 | $12.90 | $12.59 | $12.89 | $5.69 | 1,818,030 |
| 2016-08-05 | $12.80 | $12.83 | $12.68 | $12.68 | $5.60 | 1,338,400 |
| 2016-08-04 | $12.85 | $12.85 | $12.66 | $12.80 | $5.65 | 1,389,190 |
| 2016-08-03 | $12.80 | $12.87 | $12.70 | $12.83 | $5.67 | 1,875,000 |
| 2016-08-02 | $12.62 | $12.83 | $12.21 | $12.79 | $5.65 | 1,872,070 |
| 2016-08-01 | $12.73 | $12.75 | $12.42 | $12.57 | $5.55 | 1,583,620 |
| 2016-07-29 | $12.76 | $12.91 | $12.61 | $12.72 | $5.62 | 2,170,360 |
| 2016-07-28 | $12.85 | $12.96 | $12.46 | $12.70 | $5.61 | 3,345,040 |
| 2016-07-27 | $13.85 | $13.85 | $12.80 | $12.86 | $5.68 | 7,176,930 |
| 2016-07-26 | $13.57 | $13.82 | $13.46 | $13.81 | $6.10 | 3,717,600 |
| 2016-07-25 | $13.50 | $13.75 | $13.45 | $13.57 | $5.99 | 2,166,310 |
| 2016-07-22 | $13.70 | $13.85 | $13.54 | $13.60 | $6.01 | 3,220,690 |
| 2016-07-21 | $13.70 | $13.85 | $13.60 | $13.80 | $6.09 | 4,418,290 |
| 2016-07-20 | $13.59 | $14.14 | $13.58 | $13.79 | $6.09 | 8,379,710 |
| 2016-07-19 | $13.26 | $13.55 | $13.26 | $13.55 | $5.98 | 2,544,940 |
| 2016-07-18 | $13.52 | $13.57 | $13.35 | $13.43 | $5.93 | 2,515,410 |
| 2016-07-15 | $13.68 | $13.79 | $13.47 | $13.57 | $5.99 | 3,076,550 |
| 2016-07-14 | $13.87 | $13.87 | $13.60 | $13.74 | $6.07 | 2,969,650 |
| 2016-07-13 | $13.72 | $13.92 | $13.62 | $13.81 | $6.10 | 4,326,460 |
| 2016-07-12 | $13.55 | $13.72 | $13.24 | $13.66 | $6.03 | 4,872,990 |
| 2016-07-11 | $13.79 | $13.90 | $13.54 | $13.63 | $6.02 | 5,057,610 |
| 2016-07-08 | $13.68 | $13.95 | $13.48 | $13.79 | $6.09 | 5,952,550 |
| 2016-07-07 | $13.47 | $13.83 | $13.40 | $13.72 | $6.06 | 6,092,620 |
| 2016-07-06 | $13.54 | $13.72 | $13.35 | $13.54 | $5.98 | 4,250,830 |
| 2016-07-05 | $13.49 | $13.97 | $13.33 | $13.73 | $6.06 | 7,112,230 |
| 2016-07-04 | $13.27 | $13.52 | $13.26 | $13.49 | $5.96 | 5,152,970 |
| 2016-07-01 | $13.73 | $13.75 | $13.20 | $13.36 | $5.90 | 4,998,360 |
| 2016-06-30 | $13.51 | $13.53 | $13.18 | $13.33 | $5.89 | 4,244,650 |
| 2016-06-29 | $12.95 | $13.50 | $12.94 | $13.44 | $5.94 | 8,307,960 |
| 2016-06-28 | $12.68 | $12.95 | $12.60 | $12.93 | $5.71 | 4,714,920 |
| 2016-06-27 | $12.18 | $12.71 | $12.15 | $12.68 | $5.60 | 3,217,940 |
| 2016-06-24 | $12.57 | $12.72 | $12.04 | $12.40 | $5.48 | 3,018,810 |
| 2016-06-23 | $12.74 | $12.75 | $12.40 | $12.58 | $5.56 | 2,588,020 |
| 2016-06-22 | $12.50 | $12.77 | $12.36 | $12.74 | $5.63 | 2,392,170 |
| 2016-06-21 | $12.75 | $12.86 | $12.44 | $12.57 | $5.55 | 3,812,230 |
| 2016-06-20 | $12.48 | $12.80 | $12.21 | $12.73 | $5.62 | 4,475,050 |
| 2016-06-17 | $12.32 | $12.55 | $12.27 | $12.40 | $5.48 | 2,353,400 |
| 2016-06-16 | $12.29 | $12.47 | $12.22 | $12.31 | $5.44 | 1,889,370 |
| 2016-06-15 | $11.95 | $12.49 | $11.82 | $12.39 | $5.47 | 2,609,800 |
| 2016-06-14 | $11.95 | $12.15 | $11.80 | $12.07 | $5.33 | 1,576,290 |
| 2016-06-13 | $12.51 | $12.69 | $11.96 | $12.04 | $5.32 | 3,319,530 |
| 2016-06-10 | $12.78 | $12.78 | $12.78 | $12.78 | $5.64 | 0 |
| 2016-06-09 | $12.78 | $12.78 | $12.78 | $12.78 | $5.64 | 0 |
| 2016-06-08 | $12.89 | $12.89 | $12.61 | $12.78 | $5.64 | 2,771,740 |
| 2016-06-07 | $12.84 | $12.98 | $12.61 | $12.91 | $5.70 | 3,164,310 |
| 2016-06-06 | $12.88 | $12.88 | $12.71 | $12.81 | $5.66 | 2,142,230 |
| 2016-06-03 | $12.80 | $12.90 | $12.61 | $12.81 | $5.66 | 3,398,500 |
| 2016-06-02 | $12.69 | $12.84 | $12.60 | $12.81 | $5.66 | 3,275,280 |
| 2016-06-01 | $12.62 | $12.62 | $12.62 | $12.62 | $5.57 | 0 |
| 2016-05-31 | $12.26 | $12.64 | $12.20 | $12.62 | $5.57 | 4,617,140 |
| 2016-05-30 | $12.25 | $12.35 | $12.01 | $12.18 | $5.38 | 1,532,610 |
| 2016-05-27 | $12.38 | $12.39 | $12.20 | $12.23 | $5.40 | 1,440,360 |
| 2016-05-26 | $12.37 | $12.38 | $12.00 | $12.34 | $5.45 | 2,110,420 |
| 2016-05-25 | $12.45 | $12.50 | $12.17 | $12.30 | $5.43 | 1,603,150 |
| 2016-05-24 | $12.53 | $12.53 | $12.23 | $12.30 | $5.43 | 1,753,310 |
| 2016-05-23 | $12.26 | $12.84 | $12.08 | $12.54 | $5.54 | 4,037,260 |
| 2016-05-20 | $11.90 | $12.10 | $11.58 | $12.06 | $5.33 | 1,479,510 |
| 2016-05-19 | $11.95 | $12.31 | $11.94 | $12.09 | $5.27 | 1,964,650 |
| 2016-05-18 | $12.33 | $12.33 | $11.82 | $11.96 | $5.22 | 2,327,360 |
| 2016-05-17 | $12.40 | $12.47 | $12.28 | $12.34 | $5.38 | 2,390,420 |
| 2016-05-16 | $12.21 | $12.45 | $12.07 | $12.44 | $5.43 | 2,522,760 |
| 2016-05-13 | $12.11 | $12.38 | $12.03 | $12.36 | $5.39 | 2,295,910 |
| 2016-05-12 | $12.19 | $12.20 | $11.79 | $12.14 | $5.30 | 2,871,910 |
| 2016-05-11 | $12.48 | $12.57 | $12.28 | $12.30 | $5.37 | 2,286,410 |
| 2016-05-10 | $12.40 | $12.87 | $12.19 | $12.39 | $5.40 | 2,458,530 |
| 2016-05-09 | $13.12 | $13.12 | $12.16 | $12.30 | $5.37 | 5,338,800 |
| 2016-05-06 | $13.78 | $13.93 | $13.17 | $13.26 | $5.78 | 5,292,910 |
| 2016-05-05 | $13.89 | $13.92 | $13.60 | $13.78 | $6.01 | 4,014,770 |
| 2016-05-04 | $13.61 | $14.20 | $13.52 | $13.87 | $6.05 | 7,269,260 |
| 2016-05-03 | $13.41 | $13.77 | $13.11 | $13.70 | $5.98 | 5,531,620 |
| 2016-05-02 | $13.41 | $13.41 | $13.41 | $13.41 | $5.85 | 0 |
| 2016-04-29 | $13.33 | $13.57 | $13.21 | $13.41 | $5.85 | 2,694,270 |
| 2016-04-28 | $13.46 | $13.51 | $12.98 | $13.31 | $5.81 | 3,842,170 |
| 2016-04-27 | $13.60 | $13.69 | $13.30 | $13.43 | $5.86 | 3,815,240 |
| 2016-04-26 | $13.46 | $13.66 | $13.30 | $13.62 | $5.94 | 3,590,140 |
| 2016-04-25 | $13.60 | $13.70 | $13.22 | $13.46 | $5.87 | 3,017,330 |
| 2016-04-22 | $13.19 | $13.65 | $13.08 | $13.62 | $5.94 | 2,724,760 |
| 2016-04-21 | $13.50 | $13.85 | $13.38 | $13.42 | $5.85 | 3,843,210 |
| 2016-04-20 | $14.35 | $14.40 | $13.38 | $13.59 | $5.93 | 7,146,900 |
| 2016-04-19 | $14.42 | $14.55 | $14.20 | $14.32 | $6.25 | 4,426,490 |
| 2016-04-18 | $14.51 | $14.72 | $14.31 | $14.39 | $6.28 | 5,807,990 |
| 2016-04-15 | $14.56 | $14.74 | $14.26 | $14.68 | $6.40 | 8,459,760 |
| 2016-04-14 | $14.38 | $14.64 | $14.18 | $14.54 | $6.34 | 5,951,950 |
| 2016-04-13 | $14.45 | $14.70 | $14.31 | $14.39 | $6.28 | 10,353,680 |
| 2016-04-12 | $14.31 | $14.67 | $14.21 | $14.45 | $6.30 | 8,506,490 |
| 2016-04-11 | $13.91 | $14.38 | $13.90 | $14.30 | $6.24 | 6,431,990 |
| 2016-04-08 | $13.70 | $13.91 | $13.50 | $13.89 | $6.06 | 4,594,270 |
| 2016-04-07 | $14.21 | $14.25 | $13.85 | $13.89 | $6.06 | 5,738,040 |
| 2016-04-06 | $14.40 | $14.43 | $13.93 | $14.16 | $6.18 | 7,073,580 |
| 2016-04-05 | $14.21 | $14.49 | $13.91 | $14.38 | $6.27 | 9,320,880 |
| 2016-04-04 | $14.33 | $14.33 | $14.33 | $14.33 | $6.25 | 0 |
| 2016-04-01 | $13.69 | $14.50 | $13.47 | $14.33 | $6.25 | 8,449,300 |
| 2016-03-31 | $13.69 | $13.88 | $13.58 | $13.64 | $5.95 | 4,305,230 |
| 2016-03-30 | $13.27 | $13.61 | $13.20 | $13.60 | $5.93 | 3,341,580 |
| 2016-03-29 | $13.69 | $13.69 | $13.02 | $13.11 | $5.72 | 3,291,110 |
| 2016-03-28 | $13.66 | $13.75 | $13.38 | $13.46 | $5.87 | 3,165,570 |
| 2016-03-25 | $13.45 | $13.62 | $13.22 | $13.46 | $5.87 | 3,170,170 |
| 2016-03-24 | $13.62 | $14.00 | $13.38 | $13.52 | $5.90 | 5,182,800 |
| 2016-03-23 | $13.44 | $13.75 | $13.30 | $13.72 | $5.98 | 3,756,060 |
| 2016-03-22 | $13.67 | $13.76 | $13.40 | $13.52 | $5.90 | 4,824,420 |
| 2016-03-21 | $13.38 | $13.78 | $13.28 | $13.74 | $5.99 | 6,638,270 |
| 2016-03-18 | $12.80 | $13.32 | $12.80 | $13.21 | $5.76 | 5,098,720 |
| 2016-03-17 | $12.51 | $12.89 | $12.42 | $12.81 | $5.59 | 2,884,240 |
| 2016-03-16 | $12.81 | $12.89 | $12.28 | $12.44 | $5.43 | 2,240,300 |
| 2016-03-15 | $12.60 | $12.88 | $12.52 | $12.77 | $5.57 | 2,791,220 |
| 2016-03-14 | $12.50 | $12.92 | $12.40 | $12.66 | $5.52 | 3,106,670 |
| 2016-03-11 | $12.18 | $12.42 | $12.04 | $12.27 | $5.35 | 1,863,140 |
| 2016-03-10 | $12.67 | $12.88 | $12.30 | $12.33 | $5.38 | 2,035,270 |
| 2016-03-09 | $12.90 | $13.07 | $12.59 | $12.64 | $5.51 | 3,125,070 |
| 2016-03-08 | $12.88 | $13.38 | $12.18 | $13.28 | $5.79 | 5,519,780 |
| 2016-03-07 | $12.35 | $12.95 | $12.30 | $12.88 | $5.62 | 3,662,840 |
| 2016-03-04 | $12.65 | $12.67 | $11.95 | $12.16 | $5.30 | 3,338,680 |
| 2016-03-03 | $12.40 | $13.00 | $12.31 | $12.66 | $5.52 | 4,485,090 |
| 2016-03-02 | $11.76 | $12.60 | $11.75 | $12.52 | $5.46 | 3,388,990 |
| 2016-03-01 | $11.92 | $11.95 | $11.45 | $11.90 | $5.19 | 2,667,170 |
| 2016-02-29 | $12.30 | $12.38 | $11.31 | $11.52 | $5.03 | 2,937,600 |
| 2016-02-26 | $12.38 | $12.60 | $12.01 | $12.39 | $5.40 | 2,684,640 |
| 2016-02-25 | $13.62 | $13.62 | $12.28 | $12.28 | $5.36 | 3,467,410 |
| 2016-02-24 | $13.82 | $13.85 | $13.30 | $13.64 | $5.95 | 2,980,710 |
| 2016-02-23 | $14.09 | $14.19 | $13.66 | $13.82 | $6.03 | 2,479,070 |
| 2016-02-22 | $13.90 | $14.13 | $13.77 | $14.07 | $6.14 | 3,735,900 |
| 2016-02-19 | $13.54 | $13.78 | $13.50 | $13.68 | $5.97 | 2,314,730 |
| 2016-02-18 | $13.80 | $13.95 | $13.63 | $13.73 | $5.99 | 3,044,790 |
| 2016-02-17 | $13.50 | $13.83 | $13.28 | $13.80 | $6.02 | 3,114,620 |
| 2016-02-16 | $12.94 | $13.45 | $12.94 | $13.44 | $5.86 | 2,700,170 |
| 2016-02-15 | $12.24 | $13.13 | $12.24 | $12.92 | $5.64 | 1,375,160 |
| 2016-02-12 | $13.18 | $13.18 | $13.18 | $13.18 | $5.75 | 0 |
| 2016-02-11 | $13.18 | $13.18 | $13.18 | $13.18 | $5.75 | 0 |
| 2016-02-10 | $13.18 | $13.18 | $13.18 | $13.18 | $5.75 | 0 |
| 2016-02-09 | $13.18 | $13.18 | $13.18 | $13.18 | $5.75 | 0 |
| 2016-02-08 | $13.18 | $13.18 | $13.18 | $13.18 | $5.75 | 0 |
| 2016-02-05 | $13.18 | $13.30 | $13.00 | $13.18 | $5.75 | 2,069,860 |
| 2016-02-04 | $12.91 | $13.35 | $12.80 | $13.17 | $5.75 | 2,846,560 |
| 2016-02-03 | $12.55 | $12.83 | $12.41 | $12.77 | $5.57 | 1,624,700 |
| 2016-02-02 | $12.34 | $12.85 | $12.33 | $12.74 | $5.56 | 1,839,800 |
| 2016-02-01 | $12.34 | $12.49 | $12.12 | $12.36 | $5.39 | 1,647,560 |
| 2016-01-29 | $11.87 | $12.48 | $11.87 | $12.36 | $5.39 | 2,073,180 |
| 2016-01-28 | $12.34 | $12.40 | $11.71 | $11.87 | $5.18 | 1,849,220 |
| 2016-01-27 | $12.72 | $13.00 | $11.70 | $12.41 | $5.41 | 2,822,770 |
| 2016-01-26 | $13.83 | $13.89 | $12.68 | $12.68 | $5.53 | 3,122,000 |
| 2016-01-25 | $14.10 | $14.36 | $13.90 | $14.09 | $6.15 | 2,112,520 |
| 2016-01-22 | $13.85 | $14.00 | $13.45 | $13.99 | $6.10 | 2,285,600 |
| 2016-01-21 | $14.01 | $14.47 | $13.61 | $13.70 | $5.98 | 2,862,050 |
| 2016-01-20 | $14.51 | $14.64 | $14.10 | $14.30 | $6.24 | 3,197,980 |
| 2016-01-19 | $14.00 | $14.61 | $13.85 | $14.51 | $6.33 | 3,595,090 |
| 2016-01-18 | $13.60 | $14.13 | $13.25 | $13.94 | $6.08 | 2,686,190 |
| 2016-01-15 | $14.01 | $14.20 | $13.30 | $13.62 | $5.94 | 3,177,910 |
| 2016-01-14 | $13.00 | $14.25 | $12.83 | $14.00 | $6.11 | 3,315,860 |
| 2016-01-13 | $14.22 | $14.30 | $13.28 | $13.34 | $5.82 | 3,089,160 |
| 2016-01-12 | $13.80 | $14.37 | $13.68 | $14.12 | $6.16 | 3,481,050 |
| 2016-01-11 | $15.44 | $15.44 | $14.15 | $14.15 | $6.17 | 5,284,000 |
| 2016-01-08 | $16.11 | $16.55 | $14.60 | $15.72 | $6.86 | 5,003,560 |
| 2016-01-07 | $17.12 | $17.12 | $15.53 | $15.54 | $6.78 | 1,404,400 |
| 2016-01-06 | $16.87 | $17.30 | $16.75 | $17.26 | $7.53 | 5,049,100 |
| 2016-01-05 | $16.41 | $17.70 | $16.27 | $16.87 | $7.36 | 9,015,940 |
| 2016-01-04 | $19.70 | $19.82 | $17.96 | $17.96 | $7.83 | 6,397,590 |
| 2016-01-01 | $19.96 | $19.96 | $19.96 | $19.96 | $8.71 | 0 |
| 2015-12-31 | $20.62 | $21.28 | $19.88 | $19.96 | $8.71 | 7,152,340 |
| 2015-12-30 | $21.00 | $21.20 | $20.50 | $20.60 | $8.99 | 11,568,210 |
| 2015-12-29 | $19.50 | $21.70 | $19.35 | $21.33 | $9.30 | 18,254,160 |
| 2015-12-28 | $18.99 | $20.09 | $18.75 | $19.78 | $8.63 | 10,996,370 |
| 2015-12-25 | $20.20 | $20.21 | $18.78 | $18.97 | $8.28 | 8,836,500 |
| 2015-12-24 | $18.61 | $18.72 | $18.00 | $18.41 | $8.03 | 4,114,510 |
| 2015-12-23 | $18.66 | $18.98 | $18.48 | $18.68 | $8.15 | 5,588,870 |
| 2015-12-22 | $18.76 | $18.78 | $18.33 | $18.59 | $8.11 | 3,768,040 |
| 2015-12-21 | $18.49 | $18.79 | $18.16 | $18.58 | $8.11 | 4,105,980 |
| 2015-12-18 | $18.58 | $18.97 | $18.31 | $18.41 | $8.03 | 6,051,760 |
| 2015-12-17 | $18.05 | $18.51 | $18.01 | $18.50 | $8.07 | 5,099,930 |
| 2015-12-16 | $18.02 | $18.17 | $17.66 | $17.90 | $7.81 | 3,537,380 |
| 2015-12-15 | $17.68 | $18.16 | $17.50 | $17.85 | $7.79 | 3,836,870 |
| 2015-12-14 | $17.04 | $17.80 | $16.91 | $17.70 | $7.72 | 3,538,990 |
| 2015-12-11 | $17.43 | $17.43 | $16.80 | $16.98 | $7.41 | 2,726,640 |
| 2015-12-10 | $17.62 | $17.62 | $17.06 | $17.24 | $7.52 | 2,526,570 |
| 2015-12-09 | $17.78 | $17.79 | $17.03 | $17.18 | $7.49 | 3,924,660 |
| 2015-12-08 | $18.32 | $18.37 | $17.58 | $17.67 | $7.71 | 4,089,030 |
| 2015-12-07 | $18.30 | $18.48 | $18.10 | $18.31 | $7.99 | 4,324,040 |
| 2015-12-04 | $18.28 | $18.84 | $18.15 | $18.37 | $8.01 | 5,690,570 |
| 2015-12-03 | $17.87 | $18.28 | $17.87 | $18.17 | $7.93 | 3,309,520 |
| 2015-12-02 | $18.16 | $18.24 | $17.00 | $17.75 | $7.74 | 4,039,610 |
| 2015-12-01 | $17.88 | $18.49 | $17.84 | $18.39 | $8.02 | 5,827,760 |
| 2015-11-30 | $17.52 | $18.08 | $16.50 | $17.84 | $7.78 | 7,549,990 |
| 2015-11-27 | $19.45 | $19.80 | $17.69 | $17.78 | $7.76 | 9,067,770 |
| 2015-11-26 | $20.01 | $20.35 | $19.55 | $19.58 | $8.54 | 6,935,530 |
| 2015-11-25 | $20.20 | $20.27 | $19.80 | $19.95 | $8.70 | 7,834,870 |
| 2015-11-24 | $19.10 | $20.18 | $19.10 | $20.13 | $8.78 | 9,528,040 |
| 2015-11-23 | $18.73 | $19.60 | $18.66 | $19.36 | $8.45 | 8,795,950 |
| 2015-11-20 | $19.10 | $19.25 | $18.65 | $19.06 | $8.31 | 7,516,090 |
| 2015-11-19 | $18.33 | $19.07 | $18.15 | $19.05 | $8.31 | 6,405,010 |
| 2015-11-18 | $19.29 | $19.37 | $18.10 | $18.33 | $8.00 | 7,700,560 |
| 2015-11-17 | $19.90 | $20.49 | $18.93 | $19.17 | $8.36 | 11,509,270 |
| 2015-11-16 | $19.60 | $19.88 | $18.62 | $19.82 | $8.65 | 10,485,800 |
| 2015-11-13 | $21.00 | $21.80 | $19.50 | $19.92 | $8.69 | 24,306,080 |
| 2015-11-12 | $18.80 | $20.65 | $18.70 | $20.65 | $9.01 | 18,185,090 |
| 2015-11-11 | $18.04 | $18.85 | $17.85 | $18.77 | $8.19 | 10,312,540 |
| 2015-11-10 | $18.10 | $18.37 | $17.80 | $18.04 | $7.87 | 10,186,340 |
| 2015-11-09 | $19.02 | $19.19 | $17.80 | $18.43 | $8.04 | 14,596,620 |
| 2015-11-06 | $17.41 | $18.40 | $17.28 | $18.25 | $7.96 | 14,238,160 |
| 2015-11-05 | $17.58 | $17.88 | $17.23 | $17.28 | $7.54 | 11,582,030 |
| 2015-11-04 | $17.27 | $17.89 | $16.89 | $17.88 | $7.80 | 14,694,500 |
| 2015-11-03 | $16.21 | $17.30 | $16.21 | $17.26 | $7.53 | 13,139,340 |
| 2015-11-02 | $15.40 | $16.53 | $15.01 | $16.32 | $7.12 | 8,027,260 |
| 2015-10-30 | $15.86 | $16.03 | $15.39 | $15.80 | $6.89 | 3,861,650 |
| 2015-10-29 | $15.64 | $15.91 | $15.63 | $15.81 | $6.90 | 3,341,420 |
| 2015-10-28 | $15.90 | $16.10 | $15.48 | $15.55 | $6.78 | 4,751,450 |
| 2015-10-27 | $16.29 | $16.35 | $15.19 | $16.13 | $7.04 | 5,598,600 |
| 2015-10-26 | $16.09 | $16.77 | $16.09 | $16.30 | $7.11 | 5,816,920 |
| 2015-10-23 | $15.64 | $16.16 | $15.45 | $15.98 | $6.97 | 5,495,370 |
| 2015-10-22 | $14.97 | $15.72 | $14.80 | $15.64 | $6.82 | 5,740,770 |
| 2015-10-21 | $16.98 | $17.15 | $15.28 | $15.28 | $6.67 | 9,284,060 |
| 2015-10-20 | $16.52 | $17.03 | $16.29 | $16.98 | $7.41 | 7,375,650 |
| 2015-10-19 | $16.70 | $17.20 | $16.38 | $16.89 | $7.37 | 9,849,710 |
| 2015-10-16 | $16.45 | $16.49 | $15.97 | $16.35 | $7.13 | 7,799,050 |
| 2015-10-15 | $15.50 | $16.18 | $15.50 | $16.16 | $7.05 | 6,508,480 |
| 2015-10-14 | $16.00 | $16.55 | $15.74 | $15.77 | $6.88 | 7,480,840 |
| 2015-10-13 | $15.80 | $16.45 | $15.70 | $16.18 | $7.06 | 7,443,330 |
| 2015-10-12 | $15.21 | $16.27 | $15.21 | $15.91 | $6.94 | 8,981,540 |
| 2015-10-09 | $15.20 | $15.40 | $14.90 | $15.28 | $6.67 | 7,732,110 |
| 2015-10-08 | $16.00 | $16.00 | $15.12 | $15.31 | $6.68 | 12,291,190 |
| 2015-10-07 | $14.58 | $14.58 | $14.58 | $14.58 | $6.36 | 0 |
| 2015-10-06 | $14.58 | $14.58 | $14.58 | $14.58 | $6.36 | 0 |
| 2015-10-05 | $14.58 | $14.58 | $14.58 | $14.58 | $6.36 | 0 |
| 2015-10-02 | $14.58 | $14.58 | $14.58 | $14.58 | $6.36 | 0 |
| 2015-10-01 | $14.58 | $14.58 | $14.58 | $14.58 | $6.36 | 0 |
| 2015-09-30 | $13.30 | $14.58 | $13.28 | $14.58 | $6.36 | 4,901,310 |
| 2015-09-29 | $13.13 | $13.47 | $13.13 | $13.25 | $5.78 | 2,232,320 |
| 2015-09-28 | $13.35 | $13.74 | $12.83 | $13.62 | $5.94 | 2,811,530 |
| 2015-09-25 | $14.37 | $14.37 | $13.00 | $13.34 | $5.82 | 4,684,980 |
| 2015-09-24 | $14.15 | $14.79 | $14.00 | $14.27 | $6.22 | 5,283,110 |
| 2015-09-23 | $13.92 | $14.09 | $13.57 | $13.87 | $6.05 | 3,857,830 |
| 2015-09-22 | $13.94 | $14.28 | $13.80 | $14.03 | $6.12 | 5,421,660 |
| 2015-09-21 | $13.10 | $14.18 | $12.91 | $14.06 | $6.13 | 5,114,510 |
| 2015-09-18 | $13.20 | $13.60 | $12.88 | $13.25 | $5.78 | 3,937,630 |
| 2015-09-17 | $13.10 | $13.86 | $12.81 | $12.88 | $5.62 | 6,201,000 |
| 2015-09-16 | $11.97 | $13.07 | $11.97 | $13.07 | $5.70 | 3,694,610 |
| 2015-09-15 | $12.50 | $12.98 | $11.76 | $11.88 | $5.18 | 4,106,810 |
| 2015-09-14 | $14.18 | $14.40 | $12.78 | $12.78 | $5.57 | 5,212,800 |
| 2015-09-11 | $13.79 | $14.45 | $13.79 | $14.20 | $6.19 | 3,735,420 |
| 2015-09-10 | $14.50 | $14.54 | $14.02 | $14.05 | $6.13 | 5,107,990 |
| 2015-09-09 | $14.55 | $14.83 | $14.13 | $14.71 | $6.42 | 6,888,830 |
| 2015-09-08 | $13.05 | $14.13 | $12.82 | $14.11 | $6.16 | 4,651,570 |
| 2015-09-07 | $12.98 | $13.48 | $12.85 | $12.96 | $5.65 | 3,997,150 |
| 2015-09-04 | $12.62 | $12.62 | $12.62 | $12.62 | $5.51 | 0 |
| 2015-09-03 | $12.62 | $12.62 | $12.62 | $12.62 | $5.51 | 0 |
| 2015-09-02 | $12.88 | $14.09 | $12.48 | $12.62 | $5.51 | 4,690,020 |
| 2015-09-01 | $13.80 | $14.49 | $13.61 | $13.61 | $5.94 | 6,933,040 |
| 2015-08-31 | $15.80 | $16.00 | $15.03 | $15.12 | $6.60 | 11,433,850 |
| 2015-08-28 | $13.83 | $14.97 | $13.82 | $14.97 | $6.53 | 5,537,430 |
| 2015-08-27 | $13.51 | $13.82 | $12.00 | $13.61 | $5.94 | 6,233,800 |
| 2015-08-26 | $13.38 | $14.65 | $12.36 | $13.15 | $5.74 | 7,522,560 |
| 2015-08-25 | $13.36 | $13.79 | $13.36 | $13.36 | $5.83 | 4,358,510 |
| 2015-08-24 | $16.25 | $16.25 | $14.84 | $14.84 | $6.47 | 3,781,830 |
| 2015-08-21 | $17.19 | $17.77 | $16.45 | $16.49 | $7.19 | 5,647,170 |
| 2015-08-20 | $18.38 | $18.92 | $17.91 | $17.98 | $7.84 | 6,441,420 |
| 2015-08-19 | $17.50 | $18.81 | $16.50 | $18.39 | $8.02 | 8,582,180 |
| 2015-08-18 | $20.18 | $20.80 | $18.33 | $18.33 | $8.00 | 8,163,810 |
| 2015-08-17 | $20.29 | $20.70 | $20.03 | $20.37 | $8.89 | 5,404,280 |
| 2015-08-14 | $20.70 | $21.36 | $20.36 | $20.45 | $8.92 | 7,023,600 |
| 2015-08-13 | $19.68 | $20.70 | $19.68 | $20.69 | $9.03 | 7,047,230 |
| 2015-08-12 | $20.60 | $20.90 | $19.90 | $19.99 | $8.72 | 8,874,270 |
| 2015-08-11 | $21.65 | $21.87 | $21.00 | $21.11 | $9.21 | 11,960,540 |
| 2015-08-10 | $20.99 | $21.80 | $20.69 | $21.72 | $9.47 | 13,835,750 |
| 2015-08-07 | $20.67 | $20.95 | $19.91 | $20.67 | $9.02 | 10,004,040 |
| 2015-08-06 | $21.09 | $21.50 | $20.20 | $20.43 | $8.91 | 12,874,160 |
| 2015-08-05 | $20.33 | $22.49 | $20.12 | $21.77 | $9.50 | 20,003,180 |
| 2015-08-04 | $20.69 | $21.35 | $19.41 | $20.93 | $9.13 | 20,992,060 |
| 2015-08-03 | $17.60 | $19.68 | $17.19 | $19.68 | $8.58 | 14,798,370 |
| 2015-07-31 | $17.09 | $18.60 | $17.09 | $17.89 | $7.80 | 7,170,300 |
| 2015-07-30 | $18.16 | $18.99 | $17.58 | $17.86 | $7.79 | 10,084,620 |
| 2015-07-29 | $17.00 | $18.22 | $16.42 | $18.17 | $7.93 | 8,428,700 |
| 2015-07-28 | $16.70 | $18.36 | $16.25 | $16.60 | $7.24 | 10,103,040 |
| 2015-07-27 | $19.27 | $20.30 | $18.06 | $18.06 | $7.88 | 11,024,190 |
| 2015-07-24 | $20.50 | $21.12 | $19.34 | $20.07 | $8.76 | 14,119,130 |
| 2015-07-23 | $19.00 | $20.50 | $18.78 | $20.20 | $8.81 | 12,007,210 |
| 2015-07-22 | $18.85 | $19.58 | $18.35 | $19.10 | $8.33 | 11,251,140 |
| 2015-07-21 | $18.00 | $18.88 | $17.50 | $18.67 | $8.14 | 9,728,680 |
| 2015-07-20 | $17.52 | $18.49 | $17.29 | $18.21 | $7.94 | 11,762,410 |
| 2015-07-17 | $16.59 | $17.69 | $16.00 | $17.49 | $7.63 | 9,077,900 |
| 2015-07-16 | $15.05 | $17.15 | $14.50 | $16.35 | $7.13 | 9,442,780 |
Silvery Dragon Prestressed Materials Company LtdTianjin (603969) News Headlines
Recent Silvery Dragon Prestressed Materials Company LtdTianjin (603969) News
Similar Companies to Silvery Dragon Prestressed Materials Company LtdTianjin (603969) 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 | -- | -- | -- |