Gifore Agricultural Machnry Chain Company Ltd (300022) Exchange: SHE
Data as of Sept. 8, 2025
$8.36 ($-0.17) -1.99%
Gifore Agricultural Machnry Chain Company Ltd - Daily Information
Click for more stock information on Gifore Agricultural Machnry Chain Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $8.55 |
| Previous Close | $8.36 |
| High | $8.57 |
| Low | $8.31 |
| Adjusted Open | $8.55 |
| Previous Adjusted Close | $8.36 |
| Adjusted High | $8.57 |
| Adjusted Low | $8.31 |
About Gifore Agricultural Machnry Chain Company Ltd (300022)
Gifore Agricultural Machinery Chain Co.,Ltd. is primarily engaged in the agent distribution of agricultural equipment and agricultural machinery. The Company operates its businesses through distribution of agricultural equipment, such as agricultural machinery, trucks, agricultural construction machinery, general mechanical and electrical products, among others, as well as provision of pre-sale and after-sale services. The Company deals with tractors, harvesters, rice transplanters, diesel oil engines and agricultural automobiles, among others. As of December 31, 2011, the Company had 205 regular chain stores. It operates its businesses principally in domestic market.
Invest in Gifore Agricultural Machnry Chain Company Ltd (300022)
Historical Stock Data for Gifore Agricultural Machnry Chain Company Ltd (300022)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $8.55 | $8.57 | $8.31 | $8.36 | $8.36 | 14,061,300 |
| 2025-09-05 | $8.43 | $8.67 | $8.04 | $8.53 | $8.53 | 25,270,000 |
| 2025-09-04 | $8.00 | $8.39 | $7.96 | $8.22 | $8.22 | 16,481,800 |
| 2025-09-03 | $8.33 | $8.39 | $7.99 | $8.01 | $8.01 | 17,449,520 |
| 2025-09-02 | $8.48 | $8.53 | $8.25 | $8.32 | $8.32 | 15,083,660 |
| 2025-09-01 | $8.61 | $8.63 | $8.06 | $8.48 | $8.48 | 20,530,860 |
| 2025-08-29 | $8.63 | $8.73 | $8.54 | $8.61 | $8.61 | 17,139,370 |
| 2025-08-28 | $8.73 | $8.81 | $8.48 | $8.72 | $8.72 | 22,818,860 |
| 2025-08-27 | $9.09 | $9.34 | $8.71 | $8.73 | $8.73 | 22,568,900 |
| 2025-08-26 | $8.93 | $9.19 | $8.75 | $9.09 | $9.09 | 25,151,100 |
| 2025-08-25 | $8.60 | $9.18 | $8.58 | $8.93 | $8.93 | 42,782,490 |
| 2025-08-22 | $8.61 | $8.64 | $8.46 | $8.59 | $8.59 | 15,441,670 |
| 2025-08-21 | $8.76 | $8.89 | $8.58 | $8.60 | $8.60 | 22,962,020 |
| 2025-08-20 | $8.68 | $9.26 | $8.62 | $8.76 | $8.76 | 41,870,000 |
| 2025-08-19 | $8.60 | $8.67 | $8.46 | $8.55 | $8.55 | 12,265,200 |
| 2025-08-18 | $8.66 | $8.80 | $8.55 | $8.55 | $8.55 | 19,406,300 |
| 2025-08-15 | $8.55 | $8.65 | $8.48 | $8.61 | $8.61 | 11,021,200 |
| 2025-08-14 | $8.80 | $8.94 | $8.54 | $8.56 | $8.56 | 13,727,780 |
| 2025-08-13 | $8.87 | $8.94 | $8.75 | $8.83 | $8.83 | 16,985,230 |
| 2025-08-12 | $9.00 | $9.00 | $8.82 | $8.89 | $8.89 | 13,838,100 |
| 2025-08-11 | $9.02 | $9.11 | $8.81 | $8.99 | $8.99 | 15,093,250 |
| 2025-08-08 | $8.84 | $9.12 | $8.80 | $9.04 | $9.04 | 21,379,450 |
| 2025-08-07 | $8.71 | $8.93 | $8.69 | $8.84 | $8.84 | 17,583,650 |
| 2025-08-06 | $9.05 | $9.30 | $8.60 | $8.77 | $8.77 | 24,850,950 |
| 2025-08-05 | $8.57 | $8.91 | $8.52 | $8.91 | $8.91 | 23,635,130 |
| 2025-08-04 | $8.40 | $8.70 | $8.23 | $8.60 | $8.60 | 14,945,930 |
| 2025-08-01 | $8.30 | $8.69 | $8.28 | $8.47 | $8.47 | 22,614,900 |
| 2025-07-31 | $8.30 | $8.54 | $8.24 | $8.30 | $8.30 | 14,690,250 |
| 2025-07-30 | $8.31 | $8.39 | $8.25 | $8.35 | $8.35 | 12,723,480 |
| 2025-07-29 | $8.50 | $8.51 | $8.20 | $8.37 | $8.37 | 20,076,600 |
| 2025-07-28 | $8.53 | $8.64 | $8.38 | $8.45 | $8.45 | 14,954,250 |
| 2025-07-25 | $8.70 | $8.72 | $8.44 | $8.53 | $8.53 | 21,456,820 |
| 2025-07-24 | $8.79 | $8.84 | $8.62 | $8.68 | $8.68 | 15,338,070 |
| 2025-07-23 | $8.85 | $8.88 | $8.45 | $8.73 | $8.73 | 34,648,350 |
| 2025-07-22 | $9.33 | $9.50 | $8.82 | $8.94 | $8.94 | 43,381,680 |
| 2025-07-21 | $8.88 | $8.99 | $8.74 | $8.92 | $8.92 | 17,929,640 |
| 2025-07-18 | $9.01 | $9.15 | $8.87 | $8.92 | $8.92 | 16,191,000 |
| 2025-07-17 | $8.80 | $9.15 | $8.72 | $9.05 | $9.05 | 19,299,600 |
| 2025-07-16 | $9.05 | $9.10 | $8.66 | $8.80 | $8.80 | 17,192,610 |
| 2025-07-15 | $9.19 | $9.25 | $9.02 | $9.03 | $9.03 | 10,476,700 |
| 2025-07-14 | $9.24 | $9.37 | $9.02 | $9.19 | $9.19 | 13,086,700 |
| 2025-07-11 | $8.99 | $9.27 | $8.91 | $9.24 | $9.24 | 18,342,810 |
| 2025-07-10 | $9.54 | $9.54 | $8.90 | $8.99 | $8.99 | 27,990,740 |
| 2025-07-09 | $9.75 | $9.85 | $9.40 | $9.67 | $9.67 | 20,835,930 |
| 2025-07-08 | $9.83 | $10.14 | $9.65 | $9.75 | $9.75 | 27,084,110 |
| 2025-07-07 | $9.61 | $10.11 | $9.58 | $9.77 | $9.77 | 25,162,900 |
| 2025-07-04 | $9.66 | $9.80 | $9.37 | $9.61 | $9.61 | 20,797,460 |
| 2025-07-03 | $9.34 | $9.64 | $9.29 | $9.58 | $9.58 | 22,598,630 |
| 2025-07-02 | $9.32 | $9.53 | $9.26 | $9.39 | $9.39 | 19,185,560 |
| 2025-07-01 | $8.85 | $9.45 | $8.83 | $9.40 | $9.40 | 32,909,430 |
| 2025-06-30 | $8.92 | $9.13 | $8.67 | $8.84 | $8.84 | 19,258,310 |
| 2025-06-27 | $8.58 | $9.05 | $8.51 | $8.90 | $8.90 | 23,438,260 |
| 2025-06-26 | $8.70 | $8.75 | $8.51 | $8.57 | $8.57 | 14,448,230 |
| 2025-06-25 | $8.85 | $8.87 | $8.62 | $8.70 | $8.70 | 16,697,300 |
| 2025-06-24 | $8.70 | $8.90 | $8.61 | $8.80 | $8.80 | 20,772,400 |
| 2025-06-23 | $8.63 | $8.68 | $8.32 | $8.66 | $8.66 | 15,797,200 |
| 2025-06-20 | $8.33 | $8.77 | $8.24 | $8.64 | $8.64 | 25,914,950 |
| 2025-06-19 | $8.56 | $8.56 | $8.27 | $8.27 | $8.27 | 23,335,700 |
| 2025-06-18 | $8.58 | $8.64 | $8.42 | $8.59 | $8.59 | 15,885,800 |
| 2025-06-17 | $8.79 | $9.05 | $8.54 | $8.58 | $8.58 | 22,796,200 |
| 2025-06-13 | $8.10 | $8.19 | $8.06 | $8.15 | $8.15 | 10,525,700 |
| 2025-06-12 | $8.01 | $8.29 | $7.97 | $8.15 | $8.15 | 15,550,440 |
| 2025-06-11 | $8.00 | $8.09 | $7.97 | $8.01 | $8.01 | 9,162,410 |
| 2025-06-10 | $8.31 | $8.39 | $7.81 | $8.06 | $8.06 | 29,773,170 |
| 2025-06-09 | $8.32 | $8.58 | $8.25 | $8.41 | $8.41 | 21,461,600 |
| 2025-06-06 | $8.23 | $8.38 | $8.15 | $8.24 | $8.24 | 15,152,200 |
| 2025-06-05 | $8.20 | $8.47 | $8.13 | $8.23 | $8.23 | 16,533,800 |
| 2025-06-04 | $8.21 | $8.28 | $8.11 | $8.21 | $8.21 | 10,225,800 |
| 2025-06-03 | $8.11 | $8.31 | $8.09 | $8.18 | $8.18 | 9,428,900 |
| 2025-05-30 | $8.33 | $8.41 | $8.02 | $8.19 | $8.19 | 14,438,220 |
| 2025-05-29 | $8.26 | $8.37 | $8.17 | $8.33 | $8.33 | 16,827,020 |
| 2025-05-28 | $8.28 | $8.36 | $8.12 | $8.16 | $8.16 | 12,839,300 |
| 2025-05-27 | $8.32 | $8.54 | $8.16 | $8.28 | $8.28 | 16,930,730 |
| 2025-05-26 | $8.42 | $8.58 | $8.29 | $8.31 | $8.31 | 17,245,120 |
| 2025-05-23 | $8.60 | $8.65 | $8.33 | $8.38 | $8.38 | 19,105,100 |
| 2025-05-22 | $8.71 | $8.93 | $8.60 | $8.62 | $8.62 | 17,714,700 |
| 2025-05-21 | $8.54 | $8.79 | $8.36 | $8.73 | $8.73 | 26,918,100 |
| 2025-05-20 | $8.40 | $8.87 | $8.38 | $8.71 | $8.71 | 37,404,120 |
| 2025-05-19 | $8.55 | $8.55 | $8.10 | $8.31 | $8.31 | 20,699,290 |
| 2025-05-16 | $8.25 | $8.40 | $8.10 | $8.24 | $8.24 | 12,874,320 |
| 2025-05-15 | $8.48 | $8.52 | $8.25 | $8.29 | $8.29 | 22,027,800 |
| 2025-05-14 | $8.33 | $8.58 | $8.31 | $8.51 | $8.51 | 20,645,400 |
| 2025-05-13 | $8.39 | $8.52 | $8.29 | $8.34 | $8.34 | 21,562,520 |
| 2025-05-12 | $8.46 | $8.47 | $8.11 | $8.24 | $8.24 | 19,350,830 |
| 2025-05-09 | $8.19 | $8.61 | $8.04 | $8.32 | $8.32 | 33,896,140 |
| 2025-05-08 | $8.31 | $8.45 | $8.11 | $8.15 | $8.15 | 26,903,970 |
| 2025-05-07 | $8.20 | $8.92 | $8.19 | $8.39 | $8.39 | 46,708,780 |
| 2025-05-06 | $7.45 | $8.06 | $7.42 | $8.01 | $8.01 | 30,005,520 |
| 2025-04-30 | $7.52 | $7.52 | $7.30 | $7.38 | $7.38 | 16,458,700 |
| 2025-04-29 | $7.14 | $7.42 | $7.02 | $7.38 | $7.38 | 23,793,400 |
| 2025-04-28 | $7.54 | $7.55 | $7.01 | $7.08 | $7.08 | 27,334,000 |
| 2025-04-25 | $7.50 | $7.69 | $7.36 | $7.50 | $7.50 | 24,423,110 |
| 2025-04-24 | $7.50 | $7.59 | $7.22 | $7.33 | $7.33 | 32,778,790 |
| 2025-04-23 | $7.52 | $7.87 | $7.48 | $7.56 | $7.56 | 40,934,290 |
| 2025-04-22 | $7.88 | $7.88 | $7.42 | $7.43 | $7.43 | 45,469,570 |
| 2025-04-21 | $8.34 | $8.50 | $7.87 | $8.00 | $8.00 | 54,228,810 |
| 2025-04-18 | $9.40 | $9.40 | $8.05 | $8.31 | $8.31 | 71,779,860 |
| 2025-04-10 | $7.58 | $8.23 | $7.43 | $8.06 | $8.06 | 48,820,880 |
| 2025-04-09 | $6.99 | $7.98 | $6.97 | $7.85 | $7.85 | 49,625,080 |
| 2025-04-08 | $6.50 | $7.19 | $6.50 | $7.18 | $7.18 | 41,490,000 |
| 2025-04-07 | $6.60 | $6.68 | $6.08 | $6.15 | $6.15 | 24,584,000 |
| 2025-04-03 | $6.85 | $7.03 | $6.78 | $7.03 | $7.03 | 15,563,550 |
| 2025-04-02 | $6.62 | $7.06 | $6.60 | $6.94 | $6.94 | 17,662,550 |
| 2025-04-01 | $6.73 | $6.91 | $6.64 | $6.66 | $6.66 | 11,951,620 |
| 2025-03-31 | $7.10 | $7.11 | $6.24 | $6.75 | $6.75 | 23,939,260 |
| 2025-03-28 | $7.22 | $7.27 | $6.91 | $7.01 | $7.01 | 16,842,780 |
| 2025-03-27 | $7.20 | $7.34 | $7.06 | $7.28 | $7.28 | 21,539,890 |
| 2025-03-26 | $6.82 | $7.28 | $6.71 | $7.09 | $7.09 | 21,713,230 |
| 2025-03-25 | $6.98 | $7.00 | $6.68 | $6.82 | $6.82 | 16,585,260 |
| 2025-03-24 | $7.40 | $7.44 | $6.84 | $6.89 | $6.89 | 40,814,900 |
| 2025-03-21 | $6.85 | $7.75 | $6.81 | $7.47 | $7.47 | 48,849,600 |
| 2025-03-20 | $6.91 | $6.99 | $6.69 | $6.86 | $6.86 | 34,318,580 |
| 2025-03-19 | $6.66 | $7.16 | $6.58 | $7.15 | $7.15 | 38,261,030 |
| 2025-03-18 | $6.96 | $6.97 | $6.60 | $6.65 | $6.65 | 30,235,300 |
| 2025-03-17 | $6.92 | $7.09 | $6.84 | $6.96 | $6.96 | 24,265,040 |
| 2025-03-14 | $6.90 | $6.99 | $6.82 | $6.88 | $6.88 | 16,083,550 |
| 2025-03-13 | $7.14 | $7.21 | $6.79 | $6.91 | $6.91 | 20,821,600 |
| 2025-03-12 | $7.22 | $7.26 | $6.90 | $7.12 | $7.12 | 19,502,100 |
| 2025-03-11 | $7.15 | $7.29 | $7.07 | $7.25 | $7.25 | 21,629,020 |
| 2025-03-10 | $6.84 | $7.32 | $6.74 | $7.27 | $7.27 | 41,093,800 |
| 2025-03-07 | $6.91 | $7.02 | $6.74 | $6.85 | $6.85 | 24,576,990 |
| 2025-03-06 | $7.02 | $7.04 | $6.76 | $6.89 | $6.89 | 36,096,650 |
| 2025-03-05 | $6.84 | $7.06 | $6.76 | $7.01 | $7.01 | 37,199,300 |
| 2025-03-04 | $6.65 | $6.95 | $6.57 | $6.89 | $6.89 | 37,753,030 |
| 2025-03-03 | $6.56 | $6.84 | $6.46 | $6.62 | $6.62 | 42,114,070 |
| 2025-02-28 | $6.38 | $7.24 | $6.11 | $6.79 | $6.79 | 63,054,640 |
| 2025-02-27 | $5.88 | $6.44 | $5.76 | $6.38 | $6.38 | 44,006,210 |
| 2025-02-26 | $6.02 | $6.05 | $5.70 | $5.87 | $5.87 | 32,575,850 |
| 2025-02-25 | $6.00 | $6.14 | $5.97 | $6.06 | $6.06 | 30,052,000 |
| 2025-02-24 | $6.26 | $6.60 | $6.02 | $6.08 | $6.08 | 44,423,370 |
| 2025-02-20 | $6.21 | $6.32 | $6.17 | $6.31 | $6.31 | 22,998,000 |
| 2025-02-19 | $6.13 | $6.38 | $6.05 | $6.31 | $6.31 | 35,440,460 |
| 2025-02-18 | $6.00 | $6.21 | $6.00 | $6.04 | $6.04 | 24,933,470 |
| 2025-02-17 | $5.93 | $6.29 | $5.93 | $6.06 | $6.06 | 30,613,230 |
| 2025-02-14 | $5.70 | $5.87 | $5.61 | $5.84 | $5.84 | 18,768,930 |
| 2025-02-13 | $5.80 | $5.85 | $5.60 | $5.74 | $5.74 | 18,729,800 |
| 2025-02-12 | $5.89 | $5.96 | $5.69 | $5.76 | $5.76 | 19,784,000 |
| 2025-02-11 | $5.87 | $5.97 | $5.70 | $5.89 | $5.89 | 23,612,460 |
| 2025-02-10 | $5.34 | $6.00 | $5.30 | $5.84 | $5.84 | 45,392,510 |
| 2025-02-07 | $5.03 | $5.32 | $5.02 | $5.31 | $5.31 | 21,999,100 |
| 2025-02-06 | $5.02 | $5.04 | $4.90 | $5.03 | $5.03 | 10,804,800 |
| 2025-02-05 | $5.03 | $5.12 | $4.96 | $5.03 | $5.03 | 10,711,400 |
| 2025-01-27 | $4.99 | $5.05 | $4.87 | $4.94 | $4.94 | 11,353,400 |
| 2025-01-24 | $4.97 | $5.03 | $4.81 | $4.88 | $4.88 | 14,009,000 |
| 2025-01-23 | $5.13 | $5.46 | $5.02 | $5.02 | $5.02 | 17,995,800 |
| 2025-01-22 | $5.08 | $5.13 | $4.97 | $5.03 | $5.03 | 7,345,500 |
| 2025-01-21 | $5.17 | $5.19 | $5.04 | $5.12 | $5.12 | 9,250,500 |
| 2025-01-20 | $5.22 | $5.24 | $5.10 | $5.14 | $5.14 | 8,979,800 |
| 2025-01-17 | $5.16 | $5.30 | $5.07 | $5.19 | $5.19 | 11,373,300 |
| 2025-01-16 | $5.19 | $5.39 | $5.14 | $5.18 | $5.18 | 20,022,400 |
| 2025-01-15 | $4.96 | $5.23 | $4.96 | $5.16 | $5.16 | 23,022,800 |
| 2025-01-14 | $4.83 | $5.09 | $4.76 | $4.98 | $4.98 | 21,307,100 |
| 2025-01-13 | $4.29 | $5.05 | $4.21 | $4.82 | $4.82 | 33,236,100 |
| 2025-01-09 | $4.63 | $4.70 | $4.55 | $4.62 | $4.62 | 11,780,900 |
| 2025-01-08 | $4.83 | $4.83 | $4.49 | $4.67 | $4.67 | 17,671,700 |
| 2025-01-07 | $4.75 | $4.86 | $4.70 | $4.86 | $4.86 | 12,419,300 |
| 2025-01-06 | $4.88 | $4.89 | $4.60 | $4.75 | $4.75 | 12,517,500 |
| 2025-01-03 | $5.20 | $5.26 | $4.85 | $4.88 | $4.88 | 20,596,620 |
| 2025-01-02 | $5.32 | $5.58 | $5.13 | $5.24 | $5.24 | 24,342,800 |
| 2024-12-31 | $5.34 | $5.45 | $5.28 | $5.37 | $5.37 | 18,901,600 |
| 2024-12-30 | $5.60 | $5.62 | $5.25 | $5.36 | $5.36 | 26,264,980 |
| 2024-12-27 | $5.20 | $5.89 | $5.11 | $5.59 | $5.59 | 35,468,470 |
| 2024-12-26 | $5.04 | $5.38 | $5.02 | $5.16 | $5.16 | 18,389,750 |
| 2024-12-25 | $5.06 | $5.13 | $4.90 | $5.01 | $5.01 | 21,036,610 |
| 2024-12-24 | $5.02 | $5.05 | $4.82 | $4.95 | $4.95 | 12,708,190 |
| 2024-12-23 | $5.30 | $5.35 | $4.92 | $4.95 | $4.95 | 25,284,990 |
| 2024-12-20 | $5.38 | $5.42 | $5.27 | $5.33 | $5.33 | 18,865,400 |
| 2024-12-19 | $5.50 | $5.65 | $5.31 | $5.40 | $5.40 | 26,983,310 |
| 2024-12-18 | $5.40 | $5.64 | $5.24 | $5.62 | $5.62 | 30,327,280 |
| 2024-12-17 | $5.85 | $5.85 | $5.38 | $5.46 | $5.46 | 44,387,860 |
| 2024-12-16 | $5.60 | $6.06 | $5.60 | $5.90 | $5.90 | 51,693,680 |
| 2024-12-13 | $5.61 | $5.95 | $5.58 | $5.64 | $5.64 | 44,751,710 |
| 2024-12-12 | $5.46 | $5.88 | $5.45 | $5.71 | $5.71 | 47,143,640 |
| 2024-12-11 | $5.17 | $5.58 | $5.15 | $5.52 | $5.52 | 42,037,260 |
| 2024-12-10 | $5.28 | $5.38 | $5.15 | $5.18 | $5.18 | 29,446,450 |
| 2024-12-09 | $5.11 | $5.25 | $5.09 | $5.15 | $5.15 | 21,709,710 |
| 2024-12-06 | $4.97 | $5.27 | $4.94 | $5.19 | $5.19 | 36,448,910 |
| 2024-12-05 | $4.94 | $4.98 | $4.87 | $4.94 | $4.94 | 16,721,400 |
| 2024-12-04 | $4.93 | $5.18 | $4.93 | $4.97 | $4.97 | 27,987,700 |
| 2024-12-03 | $5.00 | $5.04 | $4.91 | $4.98 | $4.98 | 14,238,600 |
| 2024-12-02 | $4.94 | $5.05 | $4.94 | $5.01 | $5.01 | 20,091,020 |
| 2024-11-29 | $4.85 | $5.06 | $4.82 | $4.94 | $4.94 | 23,281,800 |
| 2024-11-28 | $4.74 | $4.95 | $4.74 | $4.88 | $4.88 | 18,483,010 |
| 2024-11-27 | $4.77 | $4.77 | $4.53 | $4.76 | $4.76 | 14,282,100 |
| 2024-11-26 | $4.79 | $5.00 | $4.74 | $4.77 | $4.77 | 19,153,500 |
| 2024-11-25 | $4.55 | $4.88 | $4.55 | $4.81 | $4.81 | 23,382,700 |
| 2024-11-22 | $4.75 | $4.78 | $4.53 | $4.55 | $4.55 | 11,936,800 |
| 2024-11-21 | $4.71 | $4.78 | $4.67 | $4.75 | $4.75 | 8,643,000 |
| 2024-11-20 | $4.57 | $4.76 | $4.56 | $4.76 | $4.76 | 14,513,900 |
| 2024-11-19 | $4.52 | $4.61 | $4.46 | $4.59 | $4.59 | 11,926,200 |
| 2024-11-18 | $4.70 | $4.80 | $4.48 | $4.52 | $4.52 | 13,212,880 |
| 2024-11-15 | $4.73 | $4.96 | $4.70 | $4.70 | $4.70 | 14,895,710 |
| 2024-11-14 | $4.96 | $5.00 | $4.71 | $4.74 | $4.74 | 14,836,700 |
| 2024-11-13 | $4.87 | $5.09 | $4.85 | $4.95 | $4.95 | 19,507,900 |
| 2024-11-12 | $4.96 | $5.04 | $4.80 | $4.87 | $4.87 | 19,106,700 |
| 2024-11-11 | $4.94 | $5.03 | $4.85 | $4.95 | $4.95 | 16,934,730 |
| 2024-11-08 | $5.03 | $5.08 | $4.84 | $4.96 | $4.96 | 23,659,900 |
| 2024-11-07 | $4.82 | $5.00 | $4.77 | $4.96 | $4.96 | 28,249,950 |
| 2024-11-06 | $4.70 | $5.14 | $4.63 | $4.92 | $4.92 | 39,304,800 |
| 2024-11-05 | $4.45 | $4.79 | $4.45 | $4.72 | $4.72 | 30,062,210 |
| 2024-11-04 | $4.44 | $4.49 | $4.40 | $4.48 | $4.48 | 7,997,020 |
| 2024-11-01 | $4.62 | $4.67 | $4.40 | $4.45 | $4.45 | 18,389,500 |
| 2024-10-31 | $4.55 | $4.68 | $4.52 | $4.66 | $4.66 | 18,573,860 |
| 2024-10-30 | $4.57 | $4.60 | $4.49 | $4.56 | $4.56 | 12,414,710 |
| 2024-10-29 | $4.68 | $4.73 | $4.50 | $4.56 | $4.56 | 18,128,430 |
| 2024-10-28 | $4.48 | $4.68 | $4.44 | $4.66 | $4.66 | 18,289,780 |
| 2024-10-25 | $4.50 | $4.61 | $4.50 | $4.56 | $4.56 | 14,182,780 |
| 2024-10-24 | $4.52 | $4.58 | $4.47 | $4.52 | $4.52 | 10,018,100 |
| 2024-10-23 | $4.62 | $4.65 | $4.52 | $4.53 | $4.53 | 19,342,450 |
| 2024-10-22 | $4.62 | $4.73 | $4.60 | $4.66 | $4.66 | 19,805,660 |
| 2024-10-21 | $4.69 | $4.75 | $4.58 | $4.68 | $4.68 | 26,376,900 |
| 2024-10-18 | $4.50 | $4.92 | $4.37 | $4.73 | $4.73 | 33,587,600 |
| 2024-10-17 | $4.68 | $4.70 | $4.49 | $4.54 | $4.54 | 32,037,500 |
| 2024-10-16 | $4.29 | $4.95 | $4.26 | $4.72 | $4.72 | 47,940,440 |
| 2024-10-15 | $4.38 | $4.53 | $4.31 | $4.34 | $4.34 | 15,292,680 |
| 2024-10-14 | $4.23 | $4.50 | $4.21 | $4.44 | $4.44 | 17,285,000 |
| 2024-10-11 | $4.33 | $4.43 | $4.18 | $4.30 | $4.30 | 15,857,580 |
| 2024-10-10 | $4.27 | $4.43 | $4.18 | $4.30 | $4.30 | 16,384,400 |
| 2024-10-09 | $4.70 | $4.71 | $4.20 | $4.22 | $4.22 | 30,363,100 |
| 2024-10-08 | $5.30 | $5.30 | $4.68 | $4.90 | $4.90 | 47,422,370 |
| 2024-09-30 | $4.06 | $4.63 | $4.06 | $4.52 | $4.52 | 40,687,070 |
| 2024-09-27 | $3.94 | $4.10 | $3.87 | $4.06 | $4.06 | 21,232,160 |
| 2024-09-26 | $3.76 | $3.90 | $3.76 | $3.89 | $3.89 | 12,560,700 |
| 2024-09-25 | $3.85 | $3.89 | $3.80 | $3.80 | $3.80 | 16,172,200 |
| 2024-09-24 | $3.74 | $3.80 | $3.68 | $3.80 | $3.80 | 13,927,170 |
| 2024-09-23 | $3.71 | $3.80 | $3.64 | $3.73 | $3.73 | 10,991,000 |
| 2024-09-20 | $3.74 | $3.75 | $3.64 | $3.71 | $3.71 | 9,588,300 |
| 2024-09-19 | $3.63 | $3.74 | $3.62 | $3.74 | $3.74 | 14,015,900 |
| 2024-09-18 | $3.70 | $3.77 | $3.61 | $3.63 | $3.63 | 8,378,000 |
| 2024-09-13 | $3.69 | $3.72 | $3.59 | $3.65 | $3.65 | 8,456,100 |
| 2024-09-12 | $3.77 | $3.79 | $3.61 | $3.64 | $3.64 | 12,473,900 |
| 2024-09-11 | $3.81 | $3.90 | $3.67 | $3.75 | $3.75 | 16,723,450 |
| 2024-09-10 | $3.68 | $3.78 | $3.65 | $3.75 | $3.75 | 13,293,810 |
| 2024-09-09 | $3.65 | $3.66 | $3.59 | $3.66 | $3.66 | 7,175,300 |
| 2024-09-06 | $3.69 | $3.70 | $3.62 | $3.65 | $3.65 | 7,263,700 |
| 2024-09-05 | $3.71 | $3.73 | $3.64 | $3.67 | $3.67 | 7,736,900 |
| 2024-09-04 | $3.69 | $3.74 | $3.65 | $3.68 | $3.68 | 9,823,430 |
| 2024-09-03 | $3.61 | $3.79 | $3.55 | $3.72 | $3.72 | 15,465,800 |
| 2024-09-02 | $3.63 | $3.70 | $3.59 | $3.60 | $3.60 | 11,276,800 |
| 2024-08-30 | $3.63 | $3.74 | $3.58 | $3.68 | $3.68 | 17,231,470 |
| 2024-08-29 | $3.53 | $3.70 | $3.53 | $3.68 | $3.68 | 21,507,120 |
| 2024-08-28 | $3.48 | $4.10 | $3.44 | $3.72 | $3.72 | 28,737,230 |
| 2024-08-27 | $3.46 | $3.50 | $3.38 | $3.42 | $3.42 | 4,134,700 |
| 2024-08-26 | $3.45 | $3.50 | $3.41 | $3.49 | $3.49 | 4,036,300 |
| 2024-08-23 | $3.45 | $3.45 | $3.36 | $3.41 | $3.41 | 3,523,600 |
| 2024-08-22 | $3.49 | $3.53 | $3.43 | $3.43 | $3.43 | 3,324,900 |
| 2024-08-21 | $3.53 | $3.55 | $3.46 | $3.50 | $3.50 | 2,826,300 |
| 2024-08-20 | $3.60 | $3.60 | $3.51 | $3.53 | $3.53 | 3,302,290 |
| 2024-08-19 | $3.57 | $3.61 | $3.52 | $3.60 | $3.60 | 5,538,900 |
| 2024-08-16 | $3.71 | $3.72 | $3.57 | $3.60 | $3.60 | 14,377,370 |
| 2024-08-15 | $3.71 | $3.82 | $3.68 | $3.80 | $3.80 | 7,852,560 |
| 2024-08-14 | $3.68 | $3.74 | $3.68 | $3.70 | $3.70 | 3,447,810 |
| 2024-08-13 | $3.65 | $3.71 | $3.61 | $3.70 | $3.70 | 3,479,700 |
| 2024-08-12 | $3.68 | $3.70 | $3.63 | $3.66 | $3.66 | 3,939,400 |
| 2024-08-09 | $3.78 | $3.80 | $3.70 | $3.70 | $3.70 | 6,973,000 |
| 2024-08-08 | $3.71 | $3.80 | $3.69 | $3.80 | $3.80 | 8,576,150 |
| 2024-08-07 | $3.77 | $3.79 | $3.71 | $3.74 | $3.74 | 5,725,000 |
| 2024-08-06 | $3.70 | $3.78 | $3.67 | $3.77 | $3.77 | 8,302,100 |
| 2024-08-05 | $3.66 | $3.76 | $3.62 | $3.63 | $3.63 | 7,756,400 |
| 2024-08-02 | $3.70 | $3.78 | $3.68 | $3.73 | $3.73 | 7,915,200 |
| 2024-08-01 | $3.75 | $3.80 | $3.71 | $3.74 | $3.74 | 8,506,300 |
| 2024-07-31 | $3.68 | $3.75 | $3.65 | $3.75 | $3.75 | 8,119,300 |
| 2024-07-30 | $3.65 | $3.71 | $3.61 | $3.68 | $3.68 | 7,068,400 |
| 2024-07-29 | $3.70 | $3.75 | $3.63 | $3.68 | $3.68 | 9,173,200 |
| 2024-07-26 | $3.51 | $3.78 | $3.51 | $3.70 | $3.70 | 15,550,900 |
| 2024-07-25 | $3.43 | $3.50 | $3.41 | $3.46 | $3.46 | 4,148,800 |
| 2024-07-24 | $3.52 | $3.58 | $3.44 | $3.47 | $3.47 | 5,502,360 |
| 2024-07-23 | $3.55 | $3.65 | $3.51 | $3.52 | $3.52 | 6,774,400 |
| 2024-07-22 | $3.55 | $3.58 | $3.51 | $3.55 | $3.55 | 4,947,900 |
| 2024-07-19 | $3.67 | $3.69 | $3.52 | $3.52 | $3.52 | 9,262,800 |
| 2024-07-18 | $3.63 | $3.72 | $3.49 | $3.72 | $3.72 | 9,395,800 |
| 2024-07-17 | $3.63 | $3.74 | $3.53 | $3.70 | $3.70 | 9,485,370 |
| 2024-07-16 | $3.70 | $3.71 | $3.57 | $3.63 | $3.63 | 6,529,500 |
| 2024-07-15 | $3.76 | $3.77 | $3.67 | $3.69 | $3.69 | 6,598,300 |
| 2024-07-12 | $3.81 | $3.88 | $3.78 | $3.81 | $3.81 | 9,492,420 |
| 2024-07-11 | $3.80 | $3.89 | $3.75 | $3.85 | $3.85 | 11,231,320 |
| 2024-07-10 | $3.73 | $3.86 | $3.67 | $3.75 | $3.75 | 8,916,060 |
| 2024-07-09 | $3.64 | $3.76 | $3.61 | $3.76 | $3.76 | 11,322,100 |
| 2024-07-08 | $3.55 | $3.77 | $3.46 | $3.68 | $3.68 | 11,878,100 |
| 2024-07-05 | $3.55 | $3.65 | $3.45 | $3.60 | $3.60 | 5,977,440 |
| 2024-07-04 | $3.72 | $3.74 | $3.56 | $3.56 | $3.56 | 10,079,500 |
| 2024-07-03 | $3.70 | $3.94 | $3.69 | $3.77 | $3.77 | 13,910,210 |
| 2024-07-02 | $3.61 | $3.98 | $3.58 | $3.73 | $3.73 | 11,494,400 |
| 2024-07-01 | $3.54 | $3.62 | $3.53 | $3.61 | $3.61 | 3,612,800 |
| 2024-06-28 | $3.55 | $3.64 | $3.54 | $3.55 | $3.55 | 3,830,400 |
| 2024-06-27 | $3.62 | $3.65 | $3.56 | $3.58 | $3.58 | 3,817,800 |
| 2024-06-26 | $3.45 | $3.63 | $3.42 | $3.61 | $3.61 | 5,238,500 |
| 2024-06-25 | $3.38 | $3.48 | $3.38 | $3.44 | $3.44 | 4,218,500 |
| 2024-06-24 | $3.52 | $3.53 | $3.36 | $3.38 | $3.38 | 5,306,300 |
| 2024-06-21 | $3.57 | $3.59 | $3.51 | $3.54 | $3.54 | 2,929,500 |
| 2024-06-20 | $3.66 | $3.69 | $3.55 | $3.57 | $3.57 | 3,802,000 |
| 2024-06-19 | $3.65 | $3.69 | $3.62 | $3.66 | $3.66 | 3,727,600 |
| 2024-06-18 | $3.56 | $3.66 | $3.56 | $3.64 | $3.64 | 3,862,900 |
| 2024-06-17 | $3.60 | $3.62 | $3.55 | $3.57 | $3.57 | 3,579,500 |
| 2024-06-14 | $3.61 | $3.64 | $3.55 | $3.62 | $3.62 | 3,820,100 |
| 2024-06-13 | $3.69 | $3.69 | $3.57 | $3.61 | $3.61 | 5,991,700 |
| 2024-06-12 | $3.61 | $3.70 | $3.55 | $3.69 | $3.69 | 3,822,200 |
| 2024-06-11 | $3.59 | $3.62 | $3.51 | $3.61 | $3.61 | 5,478,600 |
| 2024-06-07 | $3.49 | $3.63 | $3.49 | $3.60 | $3.60 | 7,759,900 |
| 2024-06-06 | $3.64 | $3.68 | $3.42 | $3.46 | $3.46 | 7,605,000 |
| 2024-06-05 | $3.75 | $3.77 | $3.64 | $3.64 | $3.64 | 5,776,200 |
| 2024-06-04 | $3.85 | $3.85 | $3.75 | $3.79 | $3.79 | 4,212,500 |
| 2024-06-03 | $3.92 | $3.93 | $3.77 | $3.86 | $3.86 | 5,737,300 |
| 2024-05-31 | $3.91 | $3.94 | $3.87 | $3.93 | $3.93 | 3,050,000 |
| 2024-05-30 | $3.90 | $3.95 | $3.86 | $3.88 | $3.88 | 3,707,800 |
| 2024-05-29 | $3.88 | $3.97 | $3.87 | $3.93 | $3.93 | 3,840,600 |
| 2024-05-28 | $3.99 | $4.01 | $3.90 | $3.90 | $3.90 | 5,171,300 |
| 2024-05-27 | $4.06 | $4.06 | $3.94 | $4.01 | $4.01 | 7,527,100 |
| 2024-05-24 | $4.02 | $4.11 | $3.99 | $4.04 | $4.04 | 5,998,000 |
| 2024-05-23 | $4.13 | $4.13 | $4.01 | $4.02 | $4.02 | 7,915,000 |
| 2024-05-22 | $4.13 | $4.17 | $4.11 | $4.15 | $4.15 | 3,583,540 |
| 2024-05-21 | $4.21 | $4.23 | $4.10 | $4.13 | $4.13 | 6,048,500 |
| 2024-05-20 | $4.19 | $4.27 | $4.15 | $4.23 | $4.23 | 7,552,700 |
| 2024-05-17 | $4.15 | $4.19 | $4.12 | $4.18 | $4.18 | 7,440,400 |
| 2024-05-16 | $4.16 | $4.22 | $4.15 | $4.17 | $4.17 | 8,657,400 |
| 2024-05-15 | $4.10 | $4.19 | $4.10 | $4.12 | $4.12 | 7,676,510 |
| 2024-05-14 | $4.06 | $4.17 | $4.04 | $4.11 | $4.11 | 9,011,700 |
| 2024-05-13 | $4.21 | $4.23 | $4.05 | $4.08 | $4.08 | 15,946,270 |
| 2024-05-10 | $4.25 | $4.46 | $4.17 | $4.33 | $4.33 | 14,997,400 |
| 2024-05-09 | $4.10 | $4.24 | $4.10 | $4.22 | $4.22 | 9,446,910 |
| 2024-05-08 | $4.17 | $4.22 | $4.08 | $4.10 | $4.10 | 6,397,300 |
| 2024-05-07 | $4.17 | $4.24 | $4.12 | $4.17 | $4.17 | 6,950,800 |
| 2024-05-06 | $4.12 | $4.19 | $4.10 | $4.18 | $4.18 | 8,541,700 |
| 2024-04-30 | $4.13 | $4.16 | $4.03 | $4.07 | $4.07 | 7,732,000 |
| 2024-04-29 | $4.07 | $4.17 | $4.06 | $4.15 | $4.15 | 13,255,790 |
| 2024-04-26 | $3.99 | $4.28 | $3.93 | $4.14 | $4.14 | 17,024,620 |
| 2024-04-25 | $3.88 | $4.09 | $3.85 | $4.01 | $4.01 | 11,006,370 |
| 2024-04-24 | $3.82 | $3.91 | $3.77 | $3.88 | $3.88 | 7,752,400 |
| 2024-04-23 | $3.80 | $3.84 | $3.76 | $3.78 | $3.78 | 8,112,980 |
| 2024-04-22 | $3.71 | $3.90 | $3.68 | $3.76 | $3.76 | 13,223,700 |
| 2024-04-19 | $3.72 | $3.81 | $3.66 | $3.70 | $3.70 | 8,827,300 |
| 2024-04-18 | $3.85 | $3.87 | $3.73 | $3.76 | $3.76 | 12,045,800 |
| 2024-04-17 | $3.61 | $3.91 | $3.60 | $3.88 | $3.88 | 16,669,600 |
| 2024-04-16 | $4.05 | $4.07 | $3.50 | $3.51 | $3.51 | 22,793,600 |
| 2024-04-15 | $4.40 | $4.49 | $4.01 | $4.12 | $4.12 | 26,930,900 |
| 2024-04-12 | $4.40 | $4.66 | $4.36 | $4.51 | $4.51 | 28,610,700 |
| 2024-04-11 | $4.26 | $4.42 | $4.21 | $4.39 | $4.39 | 12,748,000 |
| 2024-04-10 | $4.36 | $4.51 | $4.25 | $4.30 | $4.30 | 14,720,260 |
| 2024-04-09 | $4.27 | $4.38 | $4.20 | $4.36 | $4.36 | 8,229,360 |
| 2024-04-08 | $4.37 | $4.39 | $4.23 | $4.26 | $4.26 | 9,847,000 |
| 2024-04-03 | $4.45 | $4.48 | $4.33 | $4.42 | $4.42 | 11,196,500 |
| 2024-04-02 | $4.33 | $4.53 | $4.32 | $4.45 | $4.45 | 18,253,600 |
| 2024-04-01 | $4.23 | $4.33 | $4.22 | $4.33 | $4.33 | 9,651,700 |
| 2024-03-29 | $4.12 | $4.24 | $4.11 | $4.24 | $4.24 | 7,785,900 |
| 2024-03-28 | $4.03 | $4.18 | $4.02 | $4.12 | $4.12 | 6,643,700 |
| 2024-03-27 | $4.17 | $4.20 | $4.05 | $4.06 | $4.06 | 5,959,400 |
| 2024-03-26 | $4.16 | $4.22 | $4.06 | $4.17 | $4.17 | 7,577,000 |
| 2024-03-25 | $4.25 | $4.28 | $4.16 | $4.16 | $4.16 | 6,467,510 |
| 2024-03-22 | $4.31 | $4.36 | $4.23 | $4.28 | $4.28 | 9,629,800 |
| 2024-03-21 | $4.34 | $4.37 | $4.25 | $4.34 | $4.34 | 11,152,970 |
| 2024-03-20 | $4.33 | $4.35 | $4.27 | $4.34 | $4.34 | 10,895,690 |
| 2024-03-19 | $4.28 | $4.42 | $4.26 | $4.32 | $4.32 | 16,836,700 |
| 2024-03-18 | $4.21 | $4.28 | $4.21 | $4.27 | $4.27 | 9,691,490 |
| 2024-03-15 | $4.15 | $4.22 | $4.11 | $4.22 | $4.22 | 7,838,760 |
| 2024-03-14 | $4.35 | $4.36 | $4.11 | $4.18 | $4.18 | 12,095,690 |
| 2024-03-13 | $4.21 | $4.32 | $4.20 | $4.22 | $4.22 | 12,469,760 |
| 2024-03-12 | $4.19 | $4.20 | $4.13 | $4.19 | $4.19 | 10,277,650 |
| 2024-03-11 | $4.12 | $4.22 | $4.12 | $4.18 | $4.18 | 9,624,800 |
| 2024-03-08 | $4.17 | $4.24 | $4.11 | $4.18 | $4.18 | 13,817,300 |
| 2024-03-07 | $4.10 | $4.50 | $4.09 | $4.23 | $4.23 | 21,432,100 |
| 2024-03-06 | $4.02 | $4.16 | $4.02 | $4.07 | $4.07 | 12,603,900 |
| 2024-03-05 | $4.24 | $4.26 | $4.04 | $4.08 | $4.08 | 22,442,000 |
| 2024-03-04 | $4.20 | $4.46 | $4.07 | $4.37 | $4.37 | 30,930,250 |
| 2024-03-01 | $4.00 | $4.07 | $3.94 | $4.02 | $4.02 | 9,824,120 |
| 2024-02-29 | $3.80 | $3.99 | $3.78 | $3.99 | $3.99 | 13,946,530 |
| 2024-02-28 | $4.17 | $4.22 | $3.84 | $3.84 | $3.84 | 21,325,020 |
| 2024-02-27 | $4.10 | $4.24 | $4.05 | $4.18 | $4.18 | 15,564,990 |
| 2024-02-26 | $3.98 | $4.25 | $3.95 | $4.13 | $4.13 | 20,459,170 |
| 2024-02-23 | $3.85 | $3.94 | $3.78 | $3.94 | $3.94 | 13,184,990 |
| 2024-02-22 | $3.65 | $3.86 | $3.63 | $3.85 | $3.85 | 14,752,150 |
| 2024-02-21 | $3.58 | $3.82 | $3.55 | $3.69 | $3.69 | 14,842,350 |
| 2024-02-20 | $3.55 | $3.64 | $3.47 | $3.63 | $3.63 | 12,421,100 |
| 2024-02-19 | $3.54 | $3.64 | $3.48 | $3.59 | $3.59 | 14,594,250 |
| 2024-02-08 | $3.22 | $3.49 | $3.16 | $3.47 | $3.47 | 13,834,000 |
| 2024-02-07 | $3.41 | $3.50 | $3.12 | $3.21 | $3.21 | 18,404,990 |
| 2024-02-06 | $3.34 | $3.60 | $3.17 | $3.43 | $3.43 | 21,868,400 |
| 2024-02-05 | $3.99 | $4.00 | $3.42 | $3.52 | $3.52 | 30,778,600 |
| 2024-02-02 | $4.10 | $4.28 | $3.70 | $4.28 | $4.28 | 16,782,080 |
| 2024-02-01 | $4.19 | $4.22 | $3.98 | $4.15 | $4.15 | 11,609,320 |
| 2024-01-31 | $4.41 | $4.45 | $4.16 | $4.18 | $4.18 | 10,260,700 |
| 2024-01-30 | $4.48 | $4.63 | $4.43 | $4.45 | $4.45 | 7,901,000 |
| 2024-01-29 | $4.66 | $4.69 | $4.51 | $4.54 | $4.54 | 9,614,500 |
| 2024-01-26 | $4.56 | $4.72 | $4.49 | $4.65 | $4.65 | 9,749,620 |
| 2024-01-25 | $4.41 | $4.58 | $4.38 | $4.58 | $4.58 | 9,863,100 |
| 2024-01-24 | $4.25 | $4.41 | $4.21 | $4.40 | $4.40 | 12,341,010 |
| 2024-01-23 | $4.32 | $4.35 | $4.15 | $4.24 | $4.24 | 11,180,600 |
| 2024-01-22 | $4.68 | $4.68 | $4.34 | $4.37 | $4.37 | 11,822,900 |
| 2024-01-19 | $4.78 | $4.78 | $4.67 | $4.68 | $4.68 | 8,459,980 |
| 2024-01-18 | $4.90 | $4.94 | $4.65 | $4.77 | $4.77 | 12,869,800 |
| 2024-01-17 | $5.05 | $5.07 | $4.91 | $4.93 | $4.93 | 7,968,820 |
| 2024-01-16 | $5.10 | $5.10 | $4.98 | $5.05 | $5.05 | 10,117,200 |
| 2024-01-15 | $5.09 | $5.11 | $5.02 | $5.10 | $5.10 | 8,709,000 |
| 2024-01-12 | $5.15 | $5.16 | $5.04 | $5.07 | $5.07 | 12,833,900 |
| 2024-01-11 | $5.04 | $5.17 | $5.01 | $5.14 | $5.14 | 14,870,600 |
| 2024-01-10 | $5.06 | $5.12 | $5.00 | $5.07 | $5.07 | 17,517,710 |
| 2024-01-09 | $4.88 | $5.09 | $4.88 | $5.07 | $5.07 | 18,833,300 |
| 2024-01-08 | $4.91 | $4.98 | $4.86 | $4.87 | $4.87 | 6,693,450 |
| 2024-01-05 | $5.02 | $5.04 | $4.90 | $4.94 | $4.94 | 8,367,500 |
| 2024-01-04 | $5.00 | $5.07 | $4.98 | $5.00 | $5.00 | 8,005,810 |
| 2024-01-03 | $5.01 | $5.07 | $4.94 | $4.99 | $4.99 | 8,210,300 |
| 2024-01-02 | $4.93 | $5.06 | $4.93 | $5.01 | $5.01 | 12,871,010 |
| 2024-01-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2023-12-29 | $4.85 | $4.98 | $4.80 | $4.93 | $4.93 | 10,943,570 |
| 2023-12-28 | $4.73 | $4.85 | $4.68 | $4.80 | $4.80 | 10,557,170 |
| 2023-12-27 | $4.74 | $4.78 | $4.64 | $4.73 | $4.73 | 9,665,400 |
| 2023-12-26 | $4.87 | $4.89 | $4.70 | $4.73 | $4.73 | 12,858,210 |
| 2023-12-25 | $4.94 | $4.97 | $4.78 | $4.91 | $4.91 | 20,355,040 |
| 2023-12-22 | $5.12 | $5.16 | $4.96 | $5.00 | $5.00 | 29,025,310 |
| 2023-12-21 | $5.19 | $5.32 | $5.02 | $5.12 | $5.12 | 40,545,440 |
| 2023-12-20 | $5.05 | $5.39 | $5.03 | $5.18 | $5.18 | 49,552,670 |
| 2023-12-19 | $4.90 | $5.13 | $4.84 | $5.07 | $5.07 | 32,547,000 |
| 2023-12-18 | $4.96 | $4.96 | $4.86 | $4.90 | $4.90 | 12,362,100 |
| 2023-12-15 | $4.88 | $5.03 | $4.84 | $4.98 | $4.98 | 12,745,200 |
| 2023-12-14 | $4.86 | $4.92 | $4.86 | $4.88 | $4.88 | 6,167,110 |
| 2023-12-13 | $4.83 | $4.91 | $4.81 | $4.86 | $4.86 | 6,284,100 |
| 2023-12-12 | $4.78 | $4.84 | $4.72 | $4.83 | $4.83 | 6,077,810 |
| 2023-12-11 | $4.65 | $4.78 | $4.61 | $4.77 | $4.77 | 10,688,000 |
| 2023-12-08 | $4.84 | $4.86 | $4.68 | $4.69 | $4.69 | 9,480,810 |
| 2023-12-07 | $4.93 | $4.93 | $4.81 | $4.83 | $4.83 | 6,636,900 |
| 2023-12-06 | $4.78 | $4.93 | $4.78 | $4.91 | $4.91 | 7,947,300 |
| 2023-12-05 | $4.89 | $4.90 | $4.80 | $4.80 | $4.80 | 5,968,200 |
| 2023-12-04 | $4.88 | $4.92 | $4.85 | $4.89 | $4.89 | 5,801,700 |
| 2023-12-01 | $4.87 | $4.90 | $4.83 | $4.86 | $4.86 | 5,297,500 |
| 2023-11-30 | $4.89 | $4.89 | $4.81 | $4.87 | $4.87 | 4,958,500 |
| 2023-11-29 | $4.88 | $4.91 | $4.85 | $4.87 | $4.87 | 5,323,100 |
| 2023-11-28 | $4.82 | $4.93 | $4.81 | $4.92 | $4.92 | 7,109,700 |
| 2023-11-27 | $4.81 | $4.88 | $4.80 | $4.83 | $4.83 | 5,251,700 |
| 2023-11-24 | $4.87 | $4.91 | $4.82 | $4.83 | $4.83 | 5,842,600 |
| 2023-11-23 | $4.82 | $4.92 | $4.80 | $4.87 | $4.87 | 6,439,900 |
| 2023-11-22 | $4.85 | $4.92 | $4.82 | $4.84 | $4.84 | 5,744,900 |
| 2023-11-21 | $4.89 | $4.92 | $4.85 | $4.86 | $4.86 | 4,286,100 |
| 2023-11-20 | $4.84 | $4.89 | $4.83 | $4.89 | $4.89 | 5,062,400 |
| 2023-11-17 | $4.78 | $4.84 | $4.78 | $4.83 | $4.83 | 4,118,200 |
| 2023-11-16 | $4.83 | $4.83 | $4.79 | $4.80 | $4.80 | 3,661,020 |
| 2023-11-15 | $4.84 | $4.85 | $4.79 | $4.82 | $4.82 | 4,008,200 |
| 2023-11-14 | $4.84 | $4.85 | $4.76 | $4.81 | $4.81 | 4,803,000 |
| 2023-11-13 | $4.77 | $4.84 | $4.77 | $4.84 | $4.84 | 4,079,210 |
| 2023-11-10 | $4.77 | $4.80 | $4.74 | $4.76 | $4.76 | 4,626,300 |
| 2023-11-09 | $4.81 | $4.85 | $4.77 | $4.77 | $4.77 | 4,583,600 |
| 2023-11-08 | $4.79 | $4.83 | $4.77 | $4.79 | $4.79 | 4,454,400 |
| 2023-11-07 | $4.79 | $4.80 | $4.73 | $4.79 | $4.79 | 4,602,500 |
| 2023-11-06 | $4.75 | $4.80 | $4.73 | $4.78 | $4.78 | 5,668,560 |
| 2023-11-03 | $4.72 | $4.77 | $4.69 | $4.71 | $4.71 | 4,330,400 |
| 2023-11-02 | $4.73 | $4.75 | $4.69 | $4.70 | $4.70 | 5,215,150 |
| 2023-11-01 | $4.65 | $4.73 | $4.65 | $4.72 | $4.72 | 6,430,200 |
| 2023-10-31 | $4.66 | $4.68 | $4.61 | $4.65 | $4.65 | 5,193,230 |
| 2023-10-30 | $4.58 | $4.68 | $4.54 | $4.66 | $4.66 | 6,641,900 |
| 2023-10-27 | $4.53 | $4.60 | $4.51 | $4.58 | $4.58 | 5,045,890 |
| 2023-10-26 | $4.53 | $4.56 | $4.46 | $4.56 | $4.56 | 4,880,300 |
| 2023-10-25 | $4.47 | $4.57 | $4.47 | $4.56 | $4.56 | 4,892,900 |
| 2023-10-24 | $4.30 | $4.47 | $4.29 | $4.46 | $4.46 | 8,652,200 |
| 2023-10-23 | $4.45 | $4.45 | $4.26 | $4.28 | $4.28 | 9,114,100 |
| 2023-10-20 | $4.47 | $4.52 | $4.43 | $4.48 | $4.48 | 4,303,400 |
| 2023-10-19 | $4.44 | $4.56 | $4.43 | $4.47 | $4.47 | 4,845,220 |
| 2023-10-18 | $4.57 | $4.57 | $4.47 | $4.48 | $4.48 | 4,198,420 |
| 2023-10-17 | $4.58 | $4.60 | $4.54 | $4.55 | $4.55 | 3,456,300 |
| 2023-10-16 | $4.61 | $4.62 | $4.52 | $4.56 | $4.56 | 5,858,000 |
| 2023-10-13 | $4.71 | $4.72 | $4.61 | $4.61 | $4.61 | 5,224,400 |
| 2023-10-12 | $4.72 | $4.75 | $4.67 | $4.73 | $4.73 | 3,908,600 |
| 2023-10-11 | $4.74 | $4.76 | $4.68 | $4.72 | $4.72 | 4,839,800 |
| 2023-10-10 | $4.73 | $4.78 | $4.71 | $4.73 | $4.73 | 4,543,900 |
| 2023-10-09 | $4.77 | $4.81 | $4.70 | $4.73 | $4.73 | 5,434,700 |
| 2023-09-28 | $4.77 | $4.78 | $4.74 | $4.76 | $4.76 | 3,236,010 |
| 2023-09-27 | $4.68 | $4.77 | $4.65 | $4.74 | $4.74 | 4,332,200 |
| 2023-09-26 | $4.73 | $4.73 | $4.67 | $4.69 | $4.69 | 3,295,700 |
| 2023-09-25 | $4.71 | $4.84 | $4.70 | $4.70 | $4.70 | 5,228,700 |
| 2023-09-22 | $4.63 | $4.73 | $4.58 | $4.70 | $4.70 | 4,864,590 |
| 2023-09-21 | $4.62 | $4.64 | $4.58 | $4.60 | $4.60 | 3,462,770 |
| 2023-09-20 | $4.70 | $4.70 | $4.62 | $4.63 | $4.63 | 4,855,100 |
| 2023-09-19 | $4.71 | $4.72 | $4.67 | $4.68 | $4.68 | 3,679,000 |
| 2023-09-18 | $4.67 | $4.73 | $4.61 | $4.71 | $4.71 | 5,370,700 |
| 2023-09-15 | $4.62 | $4.67 | $4.59 | $4.64 | $4.64 | 4,245,800 |
| 2023-09-14 | $4.67 | $4.67 | $4.58 | $4.61 | $4.61 | 4,908,700 |
| 2023-09-13 | $4.70 | $4.74 | $4.63 | $4.67 | $4.67 | 5,164,400 |
| 2023-09-12 | $4.76 | $4.80 | $4.71 | $4.73 | $4.73 | 4,179,500 |
| 2023-09-11 | $4.77 | $4.82 | $4.73 | $4.77 | $4.77 | 4,071,700 |
| 2023-09-08 | $4.78 | $4.80 | $4.75 | $4.76 | $4.76 | 3,100,700 |
| 2023-09-07 | $4.86 | $4.88 | $4.79 | $4.79 | $4.79 | 4,114,000 |
| 2023-09-06 | $4.86 | $4.87 | $4.82 | $4.86 | $4.86 | 3,631,400 |
| 2023-09-05 | $4.94 | $4.94 | $4.83 | $4.85 | $4.85 | 4,317,760 |
| 2023-09-04 | $4.82 | $4.96 | $4.80 | $4.94 | $4.94 | 8,090,100 |
| 2023-09-01 | $4.82 | $4.86 | $4.78 | $4.82 | $4.82 | 3,822,200 |
| 2023-08-31 | $4.85 | $4.86 | $4.78 | $4.81 | $4.81 | 4,018,900 |
| 2023-08-30 | $4.82 | $4.91 | $4.82 | $4.85 | $4.85 | 4,622,600 |
| 2023-08-29 | $4.71 | $4.85 | $4.70 | $4.83 | $4.83 | 7,262,960 |
| 2023-08-28 | $4.86 | $4.86 | $4.70 | $4.70 | $4.70 | 8,214,760 |
| 2023-08-25 | $4.73 | $4.80 | $4.65 | $4.66 | $4.66 | 4,971,700 |
| 2023-08-24 | $4.70 | $4.78 | $4.61 | $4.73 | $4.73 | 4,917,900 |
| 2023-08-23 | $4.81 | $4.81 | $4.69 | $4.70 | $4.70 | 4,213,700 |
| 2023-08-22 | $4.90 | $4.93 | $4.72 | $4.80 | $4.80 | 7,111,760 |
| 2023-08-21 | $4.90 | $4.98 | $4.88 | $4.90 | $4.90 | 5,942,400 |
| 2023-08-18 | $4.95 | $5.00 | $4.92 | $4.96 | $4.96 | 5,639,700 |
| 2023-08-17 | $4.87 | $4.99 | $4.79 | $4.98 | $4.98 | 5,448,600 |
| 2023-08-16 | $4.93 | $4.94 | $4.86 | $4.87 | $4.87 | 4,100,700 |
| 2023-08-15 | $4.92 | $5.05 | $4.90 | $4.92 | $4.92 | 5,661,700 |
| 2023-08-14 | $4.89 | $4.94 | $4.79 | $4.92 | $4.92 | 4,229,700 |
| 2023-08-11 | $5.01 | $5.05 | $4.89 | $4.91 | $4.91 | 5,024,900 |
| 2023-08-10 | $5.08 | $5.08 | $4.94 | $5.04 | $5.04 | 8,578,560 |
| 2023-08-09 | $4.99 | $4.99 | $4.91 | $4.92 | $4.92 | 4,096,860 |
| 2023-08-08 | $5.04 | $5.04 | $4.94 | $4.97 | $4.97 | 4,432,560 |
| 2023-08-07 | $5.03 | $5.07 | $5.00 | $5.02 | $5.02 | 4,774,400 |
| 2023-08-04 | $5.05 | $5.10 | $5.03 | $5.04 | $5.04 | 5,521,410 |
| 2023-08-03 | $5.12 | $5.13 | $5.05 | $5.05 | $5.05 | 5,454,400 |
| 2023-08-02 | $5.14 | $5.17 | $5.11 | $5.13 | $5.13 | 4,292,700 |
| 2023-08-01 | $5.20 | $5.21 | $5.11 | $5.13 | $5.13 | 6,320,000 |
| 2023-07-31 | $5.13 | $5.22 | $5.12 | $5.21 | $5.21 | 7,926,660 |
| 2023-07-28 | $5.09 | $5.14 | $5.06 | $5.13 | $5.13 | 5,285,500 |
| 2023-07-27 | $5.12 | $5.18 | $5.08 | $5.10 | $5.10 | 5,779,200 |
| 2023-07-26 | $5.13 | $5.17 | $5.08 | $5.16 | $5.16 | 6,444,310 |
| 2023-07-25 | $5.10 | $5.13 | $5.07 | $5.13 | $5.13 | 4,777,800 |
| 2023-07-24 | $5.04 | $5.11 | $4.96 | $5.10 | $5.10 | 5,744,350 |
| 2023-07-21 | $5.16 | $5.22 | $5.08 | $5.08 | $5.08 | 7,696,100 |
| 2023-07-20 | $5.15 | $5.19 | $5.10 | $5.11 | $5.11 | 4,845,100 |
| 2023-07-19 | $5.14 | $5.19 | $5.11 | $5.12 | $5.12 | 6,178,210 |
| 2023-07-18 | $5.08 | $5.21 | $5.07 | $5.15 | $5.15 | 10,214,900 |
| 2023-07-17 | $5.03 | $5.08 | $4.99 | $5.08 | $5.08 | 4,484,300 |
| 2023-07-14 | $5.05 | $5.11 | $5.01 | $5.04 | $5.04 | 5,095,800 |
| 2023-07-13 | $5.08 | $5.09 | $5.00 | $5.02 | $5.02 | 6,317,600 |
| 2023-07-12 | $5.13 | $5.16 | $5.03 | $5.04 | $5.04 | 5,632,200 |
| 2023-07-11 | $5.10 | $5.13 | $5.04 | $5.11 | $5.11 | 5,640,000 |
| 2023-07-10 | $5.10 | $5.16 | $5.03 | $5.09 | $5.09 | 7,234,700 |
| 2023-07-07 | $5.03 | $5.13 | $4.99 | $5.09 | $5.09 | 7,356,400 |
| 2023-07-06 | $5.05 | $5.09 | $5.01 | $5.05 | $5.05 | 4,729,800 |
| 2023-07-05 | $5.06 | $5.08 | $5.02 | $5.04 | $5.04 | 4,966,100 |
| 2023-07-04 | $5.10 | $5.14 | $5.02 | $5.05 | $5.05 | 8,493,800 |
| 2023-07-03 | $5.06 | $5.14 | $5.03 | $5.11 | $5.11 | 10,599,080 |
| 2023-06-30 | $5.02 | $5.09 | $5.01 | $5.06 | $5.06 | 13,440,910 |
| 2023-06-29 | $4.85 | $5.23 | $4.85 | $5.05 | $5.05 | 25,956,800 |
| 2023-06-28 | $4.86 | $4.98 | $4.73 | $4.90 | $4.90 | 10,484,070 |
| 2023-06-27 | $4.76 | $4.88 | $4.73 | $4.86 | $4.86 | 6,170,500 |
| 2023-06-26 | $4.78 | $4.86 | $4.73 | $4.73 | $4.73 | 5,230,030 |
| 2023-06-21 | $4.88 | $4.89 | $4.79 | $4.79 | $4.79 | 6,079,900 |
| 2023-06-20 | $4.90 | $4.99 | $4.85 | $4.87 | $4.87 | 8,500,400 |
| 2023-06-19 | $4.98 | $5.04 | $4.93 | $4.94 | $4.94 | 6,488,280 |
| 2023-06-16 | $4.95 | $4.99 | $4.91 | $4.96 | $4.96 | 5,964,000 |
| 2023-06-15 | $4.92 | $4.97 | $4.91 | $4.94 | $4.94 | 6,425,900 |
| 2023-06-14 | $4.90 | $4.97 | $4.86 | $4.93 | $4.93 | 6,100,000 |
| 2023-06-13 | $4.91 | $4.91 | $4.85 | $4.89 | $4.89 | 5,092,600 |
| 2023-06-12 | $4.80 | $4.90 | $4.76 | $4.89 | $4.89 | 6,809,900 |
| 2023-06-09 | $4.77 | $4.88 | $4.75 | $4.82 | $4.82 | 6,589,100 |
| 2023-06-08 | $4.75 | $4.80 | $4.70 | $4.75 | $4.75 | 5,741,000 |
| 2023-06-07 | $4.77 | $4.82 | $4.71 | $4.73 | $4.73 | 9,784,930 |
| 2023-06-06 | $4.94 | $4.99 | $4.77 | $4.78 | $4.78 | 12,852,000 |
| 2023-06-05 | $4.82 | $4.82 | $4.76 | $4.80 | $4.80 | 3,930,900 |
| 2023-06-02 | $4.74 | $4.84 | $4.74 | $4.79 | $4.79 | 3,864,130 |
| 2023-06-01 | $4.74 | $4.77 | $4.71 | $4.74 | $4.74 | 4,550,000 |
| 2023-05-31 | $4.82 | $4.83 | $4.73 | $4.74 | $4.74 | 3,682,700 |
| 2023-05-30 | $4.80 | $4.84 | $4.73 | $4.83 | $4.83 | 4,950,050 |
| 2023-05-29 | $4.80 | $4.85 | $4.77 | $4.79 | $4.79 | 4,665,800 |
| 2023-05-26 | $4.81 | $4.83 | $4.74 | $4.81 | $4.81 | 3,434,000 |
| 2023-05-25 | $4.78 | $4.80 | $4.70 | $4.80 | $4.80 | 5,411,900 |
| 2023-05-24 | $4.73 | $4.82 | $4.73 | $4.78 | $4.78 | 4,291,120 |
| 2023-05-23 | $4.83 | $4.83 | $4.76 | $4.78 | $4.78 | 4,511,200 |
| 2023-05-22 | $4.72 | $4.83 | $4.69 | $4.82 | $4.82 | 7,213,920 |
| 2023-05-19 | $4.75 | $4.75 | $4.67 | $4.72 | $4.72 | 3,506,910 |
| 2023-05-18 | $4.74 | $4.74 | $4.69 | $4.74 | $4.74 | 5,270,000 |
| 2023-05-17 | $4.62 | $4.73 | $4.59 | $4.72 | $4.72 | 7,331,610 |
| 2023-05-16 | $4.70 | $4.72 | $4.62 | $4.65 | $4.65 | 3,605,100 |
| 2023-05-15 | $4.68 | $4.71 | $4.64 | $4.70 | $4.70 | 3,879,400 |
| 2023-05-12 | $4.73 | $4.74 | $4.65 | $4.67 | $4.67 | 3,864,500 |
| 2023-05-11 | $4.68 | $4.74 | $4.65 | $4.72 | $4.72 | 4,087,800 |
| 2023-05-10 | $4.64 | $4.69 | $4.61 | $4.68 | $4.68 | 3,866,600 |
| 2023-05-09 | $4.71 | $4.73 | $4.63 | $4.64 | $4.64 | 4,150,700 |
| 2023-05-08 | $4.70 | $4.75 | $4.66 | $4.72 | $4.72 | 5,141,010 |
| 2023-05-05 | $4.76 | $4.77 | $4.66 | $4.70 | $4.70 | 4,404,500 |
| 2023-05-04 | $4.65 | $4.77 | $4.65 | $4.76 | $4.76 | 8,263,100 |
| 2023-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-05-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-04-28 | $4.56 | $4.70 | $4.56 | $4.68 | $4.68 | 6,864,860 |
| 2023-04-27 | $4.60 | $4.64 | $4.52 | $4.54 | $4.54 | 4,715,200 |
| 2023-04-26 | $4.50 | $4.57 | $4.46 | $4.56 | $4.56 | 4,808,710 |
| 2023-04-25 | $4.55 | $4.62 | $4.44 | $4.50 | $4.50 | 6,909,300 |
| 2023-04-24 | $4.48 | $4.54 | $4.43 | $4.51 | $4.51 | 5,540,330 |
| 2023-04-21 | $4.58 | $4.66 | $4.47 | $4.48 | $4.48 | 7,092,400 |
| 2023-04-20 | $4.66 | $4.67 | $4.52 | $4.57 | $4.57 | 6,887,420 |
| 2023-04-19 | $4.67 | $4.67 | $4.60 | $4.67 | $4.67 | 5,290,620 |
| 2023-04-18 | $4.72 | $4.72 | $4.60 | $4.63 | $4.63 | 6,675,620 |
| 2023-04-17 | $4.67 | $4.72 | $4.63 | $4.71 | $4.71 | 5,090,610 |
| 2023-04-14 | $4.66 | $4.71 | $4.62 | $4.67 | $4.67 | 5,138,580 |
| 2023-04-13 | $4.67 | $4.70 | $4.63 | $4.68 | $4.68 | 4,928,610 |
| 2023-04-12 | $4.66 | $4.69 | $4.63 | $4.68 | $4.68 | 3,942,000 |
| 2023-04-11 | $4.62 | $4.65 | $4.58 | $4.65 | $4.65 | 5,355,900 |
| 2023-04-10 | $4.74 | $4.74 | $4.60 | $4.60 | $4.60 | 7,791,600 |
| 2023-04-07 | $4.70 | $4.75 | $4.69 | $4.73 | $4.73 | 5,776,900 |
| 2023-04-06 | $4.78 | $4.79 | $4.67 | $4.70 | $4.70 | 8,376,300 |
| 2023-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2023-04-04 | $4.96 | $4.97 | $4.78 | $4.80 | $4.80 | 11,884,200 |
| 2023-04-03 | $5.00 | $5.00 | $4.91 | $4.95 | $4.95 | 8,225,400 |
| 2023-03-31 | $4.87 | $5.02 | $4.85 | $5.00 | $5.00 | 7,814,490 |
| 2023-03-30 | $4.98 | $4.98 | $4.86 | $4.87 | $4.87 | 9,930,400 |
| 2023-03-29 | $5.07 | $5.10 | $4.97 | $4.98 | $4.98 | 15,388,000 |
| 2023-03-28 | $5.13 | $5.27 | $5.01 | $5.12 | $5.12 | 26,325,860 |
| 2023-03-27 | $5.10 | $5.18 | $5.04 | $5.13 | $5.13 | 12,366,080 |
| 2023-03-24 | $5.05 | $5.12 | $5.04 | $5.07 | $5.07 | 8,538,390 |
| 2023-03-23 | $5.08 | $5.12 | $5.04 | $5.05 | $5.05 | 8,824,920 |
| 2023-03-22 | $5.15 | $5.15 | $5.06 | $5.09 | $5.09 | 10,102,230 |
| 2023-03-21 | $5.08 | $5.14 | $5.03 | $5.13 | $5.13 | 12,964,110 |
| 2023-03-20 | $5.10 | $5.11 | $4.97 | $5.03 | $5.03 | 16,780,910 |
| 2023-03-17 | $5.14 | $5.16 | $5.01 | $5.07 | $5.07 | 26,301,180 |
| 2023-03-16 | $4.99 | $5.36 | $4.94 | $5.16 | $5.16 | 47,297,450 |
| 2023-03-15 | $4.84 | $4.93 | $4.83 | $4.87 | $4.87 | 4,481,200 |
| 2023-03-14 | $4.87 | $4.92 | $4.76 | $4.81 | $4.81 | 5,497,300 |
| 2023-03-13 | $4.91 | $4.94 | $4.83 | $4.88 | $4.88 | 5,251,400 |
| 2023-03-10 | $4.98 | $5.00 | $4.91 | $4.91 | $4.91 | 4,405,700 |
| 2023-03-09 | $5.00 | $5.02 | $4.92 | $5.00 | $5.00 | 4,661,680 |
| 2023-03-08 | $4.89 | $5.00 | $4.89 | $4.99 | $4.99 | 4,987,680 |
| 2023-03-07 | $5.14 | $5.14 | $4.90 | $4.90 | $4.90 | 9,418,310 |
| 2023-03-06 | $5.11 | $5.16 | $5.09 | $5.12 | $5.12 | 5,846,700 |
| 2023-03-03 | $5.12 | $5.14 | $5.05 | $5.07 | $5.07 | 4,175,710 |
| 2023-03-02 | $5.16 | $5.20 | $5.09 | $5.11 | $5.11 | 5,869,700 |
| 2023-03-01 | $5.10 | $5.16 | $5.09 | $5.15 | $5.15 | 6,730,960 |
| 2023-02-28 | $5.06 | $5.09 | $5.01 | $5.09 | $5.09 | 5,364,300 |
| 2023-02-27 | $5.12 | $5.12 | $5.01 | $5.02 | $5.02 | 6,068,700 |
| 2023-02-24 | $5.08 | $5.14 | $5.05 | $5.10 | $5.10 | 4,285,900 |
| 2023-02-23 | $5.14 | $5.17 | $5.07 | $5.08 | $5.08 | 6,051,200 |
| 2023-02-22 | $5.17 | $5.17 | $5.09 | $5.13 | $5.13 | 6,290,100 |
| 2023-02-21 | $5.21 | $5.21 | $5.09 | $5.13 | $5.13 | 7,726,500 |
| 2023-02-20 | $5.16 | $5.21 | $5.11 | $5.17 | $5.17 | 7,436,100 |
| 2023-02-17 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 6,943,100 |
| 2023-02-16 | $5.30 | $5.42 | $5.13 | $5.16 | $5.16 | 17,059,000 |
| 2023-02-15 | $5.27 | $5.31 | $5.21 | $5.27 | $5.27 | 13,893,300 |
| 2023-02-14 | $5.50 | $5.51 | $5.25 | $5.27 | $5.27 | 33,117,590 |
| 2023-02-13 | $5.40 | $5.60 | $5.39 | $5.56 | $5.56 | 24,809,900 |
| 2023-02-10 | $5.32 | $5.46 | $5.30 | $5.38 | $5.38 | 11,501,000 |
| 2023-02-09 | $5.33 | $5.34 | $5.28 | $5.32 | $5.32 | 5,743,600 |
| 2023-02-08 | $5.34 | $5.37 | $5.29 | $5.32 | $5.32 | 5,863,200 |
| 2023-02-07 | $5.31 | $5.35 | $5.27 | $5.34 | $5.34 | 5,401,100 |
| 2023-02-06 | $5.35 | $5.37 | $5.26 | $5.29 | $5.29 | 8,405,900 |
| 2023-02-03 | $5.40 | $5.40 | $5.30 | $5.35 | $5.35 | 8,307,620 |
| 2023-02-02 | $5.39 | $5.46 | $5.34 | $5.39 | $5.39 | 8,811,900 |
| 2023-02-01 | $5.37 | $5.39 | $5.31 | $5.39 | $5.39 | 11,830,000 |
| 2023-01-31 | $5.28 | $5.37 | $5.25 | $5.36 | $5.36 | 13,765,400 |
| 2023-01-30 | $5.22 | $5.39 | $5.18 | $5.32 | $5.32 | 21,490,230 |
| 2023-01-20 | $4.85 | $5.26 | $4.83 | $5.18 | $5.18 | 25,302,700 |
| 2023-01-19 | $4.70 | $4.83 | $4.69 | $4.82 | $4.82 | 7,613,200 |
| 2023-01-18 | $4.61 | $4.73 | $4.59 | $4.69 | $4.69 | 7,267,500 |
| 2023-01-17 | $4.66 | $4.67 | $4.59 | $4.60 | $4.60 | 4,502,400 |
| 2023-01-16 | $4.59 | $4.66 | $4.59 | $4.65 | $4.65 | 5,212,600 |
| 2023-01-13 | $4.58 | $4.60 | $4.55 | $4.59 | $4.59 | 3,451,240 |
| 2023-01-12 | $4.60 | $4.61 | $4.53 | $4.56 | $4.56 | 4,370,600 |
| 2023-01-11 | $4.69 | $4.70 | $4.58 | $4.59 | $4.59 | 5,943,700 |
| 2023-01-10 | $4.79 | $4.79 | $4.67 | $4.68 | $4.68 | 6,357,800 |
| 2023-01-09 | $4.76 | $4.81 | $4.75 | $4.78 | $4.78 | 3,688,200 |
| 2023-01-06 | $4.83 | $4.87 | $4.74 | $4.76 | $4.76 | 6,212,600 |
| 2023-01-05 | $4.90 | $4.91 | $4.82 | $4.83 | $4.83 | 5,380,900 |
| 2023-01-04 | $4.88 | $4.92 | $4.85 | $4.90 | $4.90 | 4,873,000 |
| 2023-01-03 | $4.76 | $4.89 | $4.72 | $4.88 | $4.88 | 6,806,300 |
| 2023-01-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-12-30 | $4.71 | $4.78 | $4.67 | $4.77 | $4.77 | 6,295,400 |
| 2022-12-29 | $4.80 | $4.80 | $4.69 | $4.70 | $4.70 | 7,327,250 |
| 2022-12-28 | $4.92 | $4.92 | $4.75 | $4.75 | $4.75 | 9,941,100 |
| 2022-12-27 | $4.80 | $4.95 | $4.69 | $4.93 | $4.93 | 17,564,240 |
| 2022-12-26 | $4.97 | $5.05 | $4.74 | $4.84 | $4.84 | 22,271,620 |
| 2022-12-23 | $5.02 | $5.08 | $4.79 | $4.87 | $4.87 | 17,366,600 |
| 2022-12-22 | $5.05 | $5.15 | $4.93 | $5.06 | $5.06 | 12,554,700 |
| 2022-12-21 | $4.96 | $5.05 | $4.92 | $4.96 | $4.96 | 6,676,700 |
| 2022-12-20 | $4.99 | $5.05 | $4.91 | $4.97 | $4.97 | 7,421,500 |
| 2022-12-19 | $5.15 | $5.21 | $4.96 | $4.98 | $4.98 | 10,881,500 |
| 2022-12-16 | $5.16 | $5.25 | $5.08 | $5.17 | $5.17 | 10,283,300 |
| 2022-12-15 | $5.15 | $5.27 | $5.08 | $5.17 | $5.17 | 10,340,800 |
| 2022-12-14 | $5.08 | $5.17 | $5.05 | $5.10 | $5.10 | 7,605,140 |
| 2022-12-13 | $5.18 | $5.20 | $5.06 | $5.07 | $5.07 | 10,758,440 |
| 2022-12-12 | $5.06 | $5.35 | $5.00 | $5.18 | $5.18 | 15,810,040 |
| 2022-12-09 | $5.16 | $5.16 | $4.97 | $5.04 | $5.04 | 10,918,440 |
| 2022-12-08 | $5.29 | $5.29 | $5.11 | $5.17 | $5.17 | 14,180,000 |
| 2022-12-07 | $5.35 | $5.45 | $5.21 | $5.32 | $5.32 | 21,022,080 |
| 2022-12-06 | $5.16 | $5.48 | $5.12 | $5.40 | $5.40 | 30,333,800 |
| 2022-12-05 | $5.13 | $5.16 | $5.08 | $5.15 | $5.15 | 6,731,900 |
| 2022-12-01 | $5.08 | $5.13 | $5.01 | $5.04 | $5.04 | 6,833,600 |
| 2022-11-30 | $5.03 | $5.17 | $5.01 | $5.04 | $5.04 | 7,806,600 |
| 2022-11-29 | $5.02 | $5.11 | $4.98 | $5.03 | $5.03 | 8,197,890 |
| 2022-11-28 | $4.90 | $5.01 | $4.84 | $4.96 | $4.96 | 7,074,600 |
| 2022-11-25 | $4.98 | $4.98 | $4.87 | $4.93 | $4.93 | 6,190,100 |
| 2022-11-24 | $4.94 | $5.02 | $4.93 | $4.95 | $4.95 | 4,578,110 |
| 2022-11-23 | $5.03 | $5.05 | $4.91 | $4.95 | $4.95 | 8,179,320 |
| 2022-11-22 | $5.09 | $5.15 | $5.00 | $5.03 | $5.03 | 10,750,430 |
| 2022-11-21 | $5.00 | $5.14 | $4.89 | $5.13 | $5.13 | 14,988,180 |
| 2022-11-18 | $5.10 | $5.10 | $4.94 | $4.97 | $4.97 | 10,129,900 |
| 2022-11-17 | $5.05 | $5.09 | $5.02 | $5.05 | $5.05 | 8,438,600 |
| 2022-11-16 | $5.05 | $5.13 | $5.04 | $5.07 | $5.07 | 10,145,700 |
| 2022-11-15 | $5.08 | $5.17 | $5.03 | $5.04 | $5.04 | 12,711,520 |
| 2022-11-14 | $5.11 | $5.18 | $4.99 | $5.03 | $5.03 | 23,840,630 |
| 2022-11-11 | $5.19 | $5.35 | $5.08 | $5.14 | $5.14 | 36,708,860 |
| 2022-11-10 | $5.08 | $5.35 | $5.00 | $5.19 | $5.19 | 35,663,280 |
| 2022-11-09 | $4.90 | $5.26 | $4.88 | $5.08 | $5.08 | 22,985,770 |
| 2022-11-08 | $4.90 | $5.08 | $4.86 | $4.95 | $4.95 | 22,775,900 |
| 2022-11-07 | $4.80 | $4.95 | $4.78 | $4.90 | $4.90 | 15,762,200 |
| 2022-11-04 | $4.91 | $4.93 | $4.74 | $4.86 | $4.86 | 18,765,600 |
| 2022-11-03 | $4.76 | $5.03 | $4.75 | $4.83 | $4.83 | 19,678,530 |
| 2022-11-02 | $4.65 | $4.95 | $4.60 | $4.84 | $4.84 | 24,419,310 |
| 2022-11-01 | $4.42 | $4.65 | $4.39 | $4.63 | $4.63 | 11,943,400 |
| 2022-10-31 | $4.34 | $4.59 | $4.30 | $4.42 | $4.42 | 8,308,800 |
| 2022-10-28 | $4.53 | $4.72 | $4.33 | $4.34 | $4.34 | 9,592,100 |
| 2022-10-27 | $4.57 | $4.58 | $4.52 | $4.54 | $4.54 | 4,135,000 |
| 2022-10-26 | $4.44 | $4.56 | $4.41 | $4.53 | $4.53 | 4,820,500 |
| 2022-10-25 | $4.43 | $4.47 | $4.32 | $4.39 | $4.39 | 4,536,000 |
| 2022-10-24 | $4.55 | $4.60 | $4.40 | $4.43 | $4.43 | 5,818,100 |
| 2022-10-21 | $4.54 | $4.57 | $4.50 | $4.53 | $4.53 | 3,388,500 |
| 2022-10-20 | $4.61 | $4.61 | $4.49 | $4.52 | $4.52 | 4,221,000 |
| 2022-10-19 | $4.66 | $4.66 | $4.57 | $4.58 | $4.58 | 5,593,980 |
| 2022-10-18 | $4.64 | $4.71 | $4.58 | $4.66 | $4.66 | 7,806,800 |
| 2022-10-17 | $4.48 | $4.71 | $4.46 | $4.69 | $4.69 | 10,901,800 |
| 2022-10-14 | $4.45 | $4.52 | $4.40 | $4.50 | $4.50 | 10,673,500 |
| 2022-10-13 | $4.29 | $4.59 | $4.27 | $4.44 | $4.44 | 11,781,960 |
| 2022-10-12 | $4.18 | $4.31 | $4.13 | $4.31 | $4.31 | 5,491,400 |
| 2022-10-11 | $4.18 | $4.23 | $4.08 | $4.21 | $4.21 | 4,477,440 |
| 2022-10-10 | $4.23 | $4.32 | $4.16 | $4.19 | $4.19 | 4,523,060 |
| 2022-09-30 | $4.25 | $4.30 | $4.20 | $4.21 | $4.21 | 3,917,000 |
| 2022-09-29 | $4.31 | $4.37 | $4.23 | $4.27 | $4.27 | 4,013,700 |
| 2022-09-28 | $4.42 | $4.44 | $4.29 | $4.29 | $4.29 | 4,045,300 |
| 2022-09-27 | $4.31 | $4.41 | $4.29 | $4.40 | $4.40 | 4,089,400 |
| 2022-09-26 | $4.47 | $4.50 | $4.28 | $4.29 | $4.29 | 6,139,500 |
| 2022-09-23 | $4.62 | $4.65 | $4.47 | $4.47 | $4.47 | 4,533,800 |
| 2022-09-22 | $4.66 | $4.67 | $4.61 | $4.62 | $4.62 | 3,427,300 |
| 2022-09-21 | $4.67 | $4.68 | $4.56 | $4.66 | $4.66 | 3,878,100 |
| 2022-09-20 | $4.53 | $4.66 | $4.50 | $4.66 | $4.66 | 7,254,000 |
| 2022-09-19 | $4.54 | $4.56 | $4.44 | $4.46 | $4.46 | 5,334,660 |
| 2022-09-16 | $4.70 | $4.73 | $4.54 | $4.54 | $4.54 | 5,753,550 |
| 2022-09-15 | $4.87 | $4.87 | $4.61 | $4.68 | $4.68 | 7,872,000 |
| 2022-09-14 | $4.82 | $4.88 | $4.77 | $4.80 | $4.80 | 5,389,100 |
| 2022-09-13 | $4.86 | $4.91 | $4.84 | $4.87 | $4.87 | 6,431,950 |
| 2022-09-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-09-09 | $4.97 | $4.97 | $4.83 | $4.85 | $4.85 | 5,814,400 |
| 2022-09-08 | $4.99 | $5.07 | $4.89 | $4.91 | $4.91 | 8,484,600 |
| 2022-09-07 | $5.05 | $5.05 | $4.95 | $4.98 | $4.98 | 8,038,100 |
| 2022-09-06 | $4.95 | $5.06 | $4.92 | $5.02 | $5.02 | 10,298,550 |
| 2022-09-05 | $4.93 | $4.99 | $4.87 | $4.91 | $4.91 | 9,648,000 |
| 2022-09-02 | $4.80 | $4.92 | $4.78 | $4.90 | $4.90 | 11,726,800 |
| 2022-09-01 | $4.73 | $4.88 | $4.70 | $4.80 | $4.80 | 11,555,800 |
| 2022-08-31 | $4.84 | $4.87 | $4.72 | $4.73 | $4.73 | 7,133,880 |
| 2022-08-30 | $4.80 | $4.90 | $4.78 | $4.83 | $4.83 | 8,964,800 |
| 2022-08-29 | $4.62 | $4.78 | $4.59 | $4.76 | $4.76 | 5,814,290 |
| 2022-08-26 | $4.75 | $4.80 | $4.66 | $4.68 | $4.68 | 5,366,800 |
| 2022-08-25 | $4.75 | $4.75 | $4.60 | $4.72 | $4.72 | 5,937,400 |
| 2022-08-24 | $4.85 | $4.86 | $4.68 | $4.69 | $4.69 | 6,798,800 |
| 2022-08-23 | $4.76 | $4.84 | $4.76 | $4.84 | $4.84 | 6,002,050 |
| 2022-08-22 | $4.73 | $4.80 | $4.69 | $4.79 | $4.79 | 4,827,600 |
| 2022-08-19 | $4.79 | $4.85 | $4.72 | $4.75 | $4.75 | 6,047,900 |
| 2022-08-18 | $4.85 | $4.85 | $4.75 | $4.78 | $4.78 | 4,101,900 |
| 2022-08-17 | $4.81 | $4.86 | $4.80 | $4.85 | $4.85 | 5,054,300 |
| 2022-08-16 | $4.79 | $4.85 | $4.78 | $4.80 | $4.80 | 5,092,210 |
| 2022-08-15 | $4.75 | $4.79 | $4.71 | $4.78 | $4.78 | 4,237,200 |
| 2022-08-12 | $4.75 | $4.82 | $4.73 | $4.76 | $4.76 | 5,459,600 |
| 2022-08-11 | $4.67 | $4.77 | $4.64 | $4.76 | $4.76 | 5,374,710 |
| 2022-08-10 | $4.62 | $4.67 | $4.60 | $4.67 | $4.67 | 4,065,100 |
| 2022-08-09 | $4.68 | $4.70 | $4.60 | $4.64 | $4.64 | 5,128,000 |
| 2022-08-08 | $4.67 | $4.70 | $4.60 | $4.68 | $4.68 | 4,193,100 |
| 2022-08-05 | $4.66 | $4.70 | $4.58 | $4.67 | $4.67 | 5,569,800 |
| 2022-08-04 | $4.57 | $4.66 | $4.52 | $4.66 | $4.66 | 5,710,700 |
| 2022-08-03 | $4.60 | $4.71 | $4.53 | $4.55 | $4.55 | 7,246,000 |
| 2022-08-02 | $4.78 | $4.81 | $4.50 | $4.56 | $4.56 | 11,204,800 |
| 2022-08-01 | $4.85 | $4.88 | $4.81 | $4.82 | $4.82 | 4,797,400 |
| 2022-07-29 | $4.93 | $4.95 | $4.83 | $4.85 | $4.85 | 6,261,500 |
| 2022-07-28 | $4.93 | $4.99 | $4.88 | $4.89 | $4.89 | 11,960,600 |
| 2022-07-27 | $4.95 | $5.15 | $4.91 | $4.98 | $4.98 | 21,145,600 |
| 2022-07-26 | $4.76 | $4.96 | $4.73 | $4.96 | $4.96 | 12,927,500 |
| 2022-07-25 | $4.83 | $4.84 | $4.73 | $4.74 | $4.74 | 5,119,600 |
| 2022-07-22 | $4.78 | $4.89 | $4.74 | $4.80 | $4.80 | 8,861,900 |
| 2022-07-21 | $4.81 | $4.86 | $4.76 | $4.76 | $4.76 | 5,477,400 |
| 2022-07-20 | $4.80 | $4.82 | $4.75 | $4.81 | $4.81 | 6,990,780 |
| 2022-07-19 | $4.72 | $4.82 | $4.72 | $4.79 | $4.79 | 10,355,700 |
| 2022-07-18 | $4.48 | $4.88 | $4.48 | $4.73 | $4.73 | 14,760,600 |
| 2022-07-15 | $4.67 | $4.74 | $4.50 | $4.51 | $4.51 | 8,750,300 |
| 2022-07-14 | $4.66 | $4.66 | $4.58 | $4.59 | $4.59 | 4,741,500 |
| 2022-07-13 | $4.59 | $4.67 | $4.53 | $4.67 | $4.67 | 6,004,600 |
| 2022-07-12 | $4.64 | $4.64 | $4.54 | $4.54 | $4.54 | 4,616,600 |
| 2022-07-11 | $4.67 | $4.69 | $4.56 | $4.63 | $4.63 | 5,468,100 |
| 2022-07-08 | $4.64 | $4.71 | $4.63 | $4.67 | $4.67 | 6,115,280 |
| 2022-07-07 | $4.59 | $4.66 | $4.58 | $4.61 | $4.61 | 5,329,100 |
| 2022-07-06 | $4.62 | $4.64 | $4.52 | $4.56 | $4.56 | 6,215,700 |
| 2022-07-05 | $4.76 | $4.79 | $4.61 | $4.65 | $4.65 | 6,861,800 |
| 2022-07-04 | $4.76 | $4.81 | $4.70 | $4.74 | $4.74 | 6,902,000 |
| 2022-07-01 | $4.71 | $4.79 | $4.64 | $4.71 | $4.71 | 6,865,060 |
| 2022-06-30 | $4.73 | $4.76 | $4.68 | $4.70 | $4.70 | 9,492,200 |
| 2022-06-29 | $4.88 | $4.92 | $4.72 | $4.72 | $4.72 | 8,935,840 |
| 2022-06-28 | $4.80 | $4.91 | $4.75 | $4.87 | $4.87 | 8,622,520 |
| 2022-06-27 | $4.82 | $4.86 | $4.76 | $4.81 | $4.81 | 6,605,260 |
| 2022-06-24 | $4.80 | $4.87 | $4.76 | $4.80 | $4.80 | 6,051,180 |
| 2022-06-23 | $4.74 | $4.79 | $4.68 | $4.78 | $4.78 | 6,597,000 |
| 2022-06-22 | $4.76 | $4.82 | $4.71 | $4.72 | $4.72 | 6,356,300 |
| 2022-06-21 | $4.90 | $4.93 | $4.78 | $4.83 | $4.83 | 9,420,000 |
| 2022-06-20 | $4.88 | $4.94 | $4.84 | $4.91 | $4.91 | 6,972,940 |
| 2022-06-17 | $4.90 | $4.90 | $4.72 | $4.88 | $4.88 | 9,625,830 |
| 2022-06-16 | $4.93 | $5.02 | $4.90 | $4.92 | $4.92 | 8,733,710 |
| 2022-06-15 | $4.99 | $5.03 | $4.93 | $4.93 | $4.93 | 10,457,700 |
| 2022-06-14 | $4.89 | $5.01 | $4.83 | $4.95 | $4.95 | 10,833,600 |
| 2022-06-13 | $4.91 | $4.99 | $4.85 | $4.92 | $4.92 | 10,113,980 |
| 2022-06-10 | $4.82 | $4.96 | $4.80 | $4.89 | $4.89 | 9,341,820 |
| 2022-06-09 | $5.08 | $5.08 | $4.82 | $4.86 | $4.86 | 16,688,400 |
| 2022-06-08 | $5.03 | $5.11 | $4.82 | $5.10 | $5.10 | 16,366,900 |
| 2022-06-07 | $5.15 | $5.18 | $4.96 | $5.00 | $5.00 | 14,511,500 |
| 2022-06-06 | $5.17 | $5.20 | $5.07 | $5.20 | $5.20 | 11,382,100 |
| 2022-06-02 | $5.19 | $5.20 | $5.07 | $5.16 | $5.16 | 9,064,200 |
| 2022-06-01 | $5.20 | $5.29 | $5.15 | $5.18 | $5.18 | 11,040,600 |
| 2022-05-31 | $5.09 | $5.28 | $5.07 | $5.24 | $5.24 | 18,966,210 |
| 2022-05-30 | $5.15 | $5.31 | $5.07 | $5.11 | $5.11 | 16,257,610 |
| 2022-05-27 | $5.16 | $5.46 | $5.10 | $5.18 | $5.18 | 28,857,400 |
| 2022-05-26 | $5.00 | $5.29 | $4.92 | $5.16 | $5.16 | 24,568,600 |
| 2022-05-25 | $4.85 | $5.02 | $4.84 | $4.98 | $4.98 | 8,194,500 |
| 2022-05-24 | $5.07 | $5.15 | $4.87 | $4.88 | $4.88 | 15,913,900 |
| 2022-05-23 | $4.95 | $5.13 | $4.94 | $5.11 | $5.11 | 17,763,000 |
| 2022-05-20 | $4.92 | $4.99 | $4.89 | $4.95 | $4.95 | 11,362,200 |
| 2022-05-19 | $4.80 | $4.99 | $4.75 | $4.95 | $4.95 | 12,857,830 |
| 2022-05-18 | $4.80 | $4.94 | $4.78 | $4.89 | $4.89 | 11,957,800 |
| 2022-05-17 | $4.89 | $4.92 | $4.75 | $4.79 | $4.79 | 11,861,700 |
| 2022-05-16 | $4.78 | $5.01 | $4.76 | $4.92 | $4.92 | 20,181,400 |
| 2022-05-13 | $4.62 | $4.84 | $4.60 | $4.76 | $4.76 | 18,669,990 |
| 2022-05-12 | $4.52 | $4.68 | $4.50 | $4.58 | $4.58 | 10,457,700 |
| 2022-05-11 | $4.66 | $4.76 | $4.56 | $4.57 | $4.57 | 12,832,600 |
| 2022-05-10 | $4.63 | $4.68 | $4.53 | $4.67 | $4.67 | 9,312,600 |
| 2022-05-09 | $4.58 | $4.70 | $4.52 | $4.63 | $4.63 | 8,062,600 |
| 2022-05-06 | $4.51 | $4.59 | $4.45 | $4.52 | $4.52 | 10,613,930 |
| 2022-05-05 | $4.65 | $4.72 | $4.53 | $4.66 | $4.66 | 10,749,300 |
| 2022-05-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-05-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-04-29 | $4.61 | $4.71 | $4.55 | $4.69 | $4.69 | 16,734,000 |
| 2022-04-28 | $4.47 | $4.77 | $4.42 | $4.65 | $4.65 | 18,694,320 |
| 2022-04-27 | $4.29 | $4.53 | $4.17 | $4.50 | $4.50 | 12,808,300 |
| 2022-04-26 | $4.45 | $4.58 | $4.31 | $4.34 | $4.34 | 13,866,700 |
| 2022-04-25 | $4.67 | $4.80 | $4.41 | $4.44 | $4.44 | 17,052,400 |
| 2022-04-22 | $4.89 | $4.98 | $4.70 | $4.70 | $4.70 | 15,789,900 |
| 2022-04-21 | $5.34 | $5.34 | $4.93 | $4.96 | $4.96 | 19,773,500 |
| 2022-04-20 | $5.15 | $5.58 | $5.14 | $5.31 | $5.31 | 26,485,920 |
| 2022-04-19 | $5.01 | $5.18 | $4.87 | $5.16 | $5.16 | 13,120,600 |
| 2022-04-18 | $4.90 | $5.09 | $4.88 | $5.06 | $5.06 | 12,642,800 |
| 2022-04-15 | $5.19 | $5.23 | $4.88 | $4.94 | $4.94 | 21,227,770 |
| 2022-04-14 | $5.43 | $5.45 | $5.20 | $5.24 | $5.24 | 19,117,950 |
| 2022-04-13 | $5.68 | $5.69 | $5.35 | $5.41 | $5.41 | 20,535,700 |
| 2022-04-12 | $5.55 | $5.68 | $5.42 | $5.68 | $5.68 | 23,316,800 |
| 2022-04-11 | $5.45 | $5.74 | $5.43 | $5.63 | $5.63 | 33,069,650 |
| 2022-04-08 | $5.43 | $5.53 | $5.23 | $5.49 | $5.49 | 19,486,700 |
| 2022-04-07 | $5.70 | $5.73 | $5.40 | $5.47 | $5.47 | 26,302,300 |
| 2022-04-06 | $5.60 | $5.86 | $5.55 | $5.77 | $5.77 | 30,275,310 |
| 2022-04-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-04-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-04-01 | $6.02 | $6.16 | $5.79 | $5.87 | $5.87 | 42,347,200 |
| 2022-03-31 | $5.71 | $6.08 | $5.65 | $5.82 | $5.82 | 45,742,810 |
| 2022-03-30 | $5.65 | $5.66 | $5.50 | $5.58 | $5.58 | 29,503,610 |
| 2022-03-29 | $5.34 | $5.81 | $5.30 | $5.75 | $5.75 | 41,410,300 |
| 2022-03-28 | $5.50 | $5.63 | $5.38 | $5.42 | $5.42 | 17,274,610 |
| 2022-03-25 | $5.35 | $5.55 | $5.34 | $5.41 | $5.41 | 17,398,000 |
| 2022-03-24 | $5.46 | $5.49 | $5.27 | $5.29 | $5.29 | 11,059,800 |
| 2022-03-23 | $5.53 | $5.54 | $5.40 | $5.44 | $5.44 | 12,428,800 |
| 2022-03-22 | $5.62 | $5.65 | $5.46 | $5.50 | $5.50 | 16,894,700 |
| 2022-03-21 | $5.56 | $5.74 | $5.48 | $5.66 | $5.66 | 22,065,010 |
| 2022-03-18 | $5.22 | $5.65 | $5.22 | $5.56 | $5.56 | 25,472,370 |
| 2022-03-17 | $5.22 | $5.37 | $5.22 | $5.25 | $5.25 | 17,167,430 |
| 2022-03-16 | $5.06 | $5.25 | $4.99 | $5.22 | $5.22 | 19,577,840 |
| 2022-03-15 | $5.23 | $5.40 | $5.00 | $5.00 | $5.00 | 18,839,040 |
| 2022-03-14 | $5.38 | $5.52 | $5.30 | $5.30 | $5.30 | 16,292,100 |
| 2022-03-11 | $5.44 | $5.52 | $5.25 | $5.50 | $5.50 | 22,432,200 |
| 2022-03-10 | $5.47 | $5.56 | $5.40 | $5.42 | $5.42 | 17,947,500 |
| 2022-03-09 | $5.46 | $5.46 | $5.11 | $5.41 | $5.41 | 22,937,740 |
| 2022-03-08 | $5.62 | $5.65 | $5.38 | $5.38 | $5.38 | 24,678,020 |
| 2022-03-07 | $5.78 | $5.89 | $5.60 | $5.66 | $5.66 | 20,425,220 |
| 2022-03-04 | $5.85 | $5.95 | $5.69 | $5.74 | $5.74 | 24,840,500 |
| 2022-03-03 | $5.98 | $6.04 | $5.87 | $5.90 | $5.90 | 28,083,900 |
| 2022-03-02 | $5.88 | $6.20 | $5.78 | $6.01 | $6.01 | 41,273,000 |
| 2022-03-01 | $5.65 | $5.78 | $5.61 | $5.78 | $5.78 | 28,380,990 |
| 2022-02-28 | $5.90 | $5.93 | $5.61 | $5.68 | $5.68 | 38,943,100 |
| 2022-02-25 | $6.15 | $6.30 | $5.92 | $5.95 | $5.95 | 49,056,000 |
| 2022-02-24 | $6.80 | $7.26 | $6.03 | $6.20 | $6.20 | 81,756,000 |
| 2022-02-23 | $7.46 | $8.18 | $6.92 | $7.05 | $7.05 | 111,965,730 |
| 2022-02-22 | $6.45 | $6.90 | $6.38 | $6.86 | $6.86 | 57,323,810 |
| 2022-02-21 | $6.12 | $6.69 | $6.06 | $6.51 | $6.51 | 45,924,810 |
| 2022-02-18 | $6.02 | $6.22 | $5.95 | $6.17 | $6.17 | 30,874,540 |
| 2022-02-17 | $5.90 | $6.25 | $5.81 | $6.17 | $6.17 | 51,280,400 |
| 2022-02-16 | $6.06 | $6.11 | $5.84 | $5.97 | $5.97 | 41,389,800 |
| 2022-02-15 | $6.13 | $6.27 | $5.99 | $6.07 | $6.07 | 41,667,000 |
| 2022-02-14 | $6.35 | $6.66 | $6.15 | $6.26 | $6.26 | 49,904,290 |
| 2022-02-11 | $6.51 | $6.58 | $6.27 | $6.31 | $6.31 | 56,616,010 |
| 2022-02-10 | $6.15 | $6.85 | $6.12 | $6.74 | $6.74 | 75,087,500 |
| 2022-02-09 | $5.89 | $7.05 | $5.79 | $6.32 | $6.32 | 80,250,490 |
| 2022-02-08 | $5.84 | $5.94 | $5.65 | $5.88 | $5.88 | 47,256,860 |
| 2022-02-07 | $5.88 | $6.23 | $5.61 | $5.78 | $5.78 | 69,084,120 |
| 2022-02-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-02-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-02-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-02-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-01-28 | $5.33 | $5.95 | $5.30 | $5.71 | $5.71 | 54,424,590 |
| 2022-01-27 | $5.55 | $5.55 | $5.20 | $5.28 | $5.28 | 28,131,070 |
| 2022-01-26 | $5.36 | $5.64 | $5.23 | $5.51 | $5.51 | 40,727,300 |
| 2022-01-25 | $5.52 | $5.60 | $5.18 | $5.38 | $5.38 | 40,446,300 |
| 2022-01-24 | $4.95 | $5.60 | $4.89 | $5.40 | $5.40 | 47,754,770 |
| 2022-01-21 | $4.90 | $5.04 | $4.83 | $4.96 | $4.96 | 14,099,400 |
| 2022-01-20 | $5.12 | $5.15 | $4.85 | $4.86 | $4.86 | 15,685,900 |
| 2022-01-19 | $4.96 | $5.10 | $4.94 | $5.06 | $5.06 | 14,918,300 |
| 2022-01-18 | $5.17 | $5.21 | $4.93 | $4.96 | $4.96 | 23,080,000 |
| 2022-01-17 | $5.06 | $5.21 | $5.03 | $5.20 | $5.20 | 19,732,870 |
| 2022-01-14 | $5.39 | $5.42 | $5.08 | $5.11 | $5.11 | 29,613,410 |
| 2022-01-13 | $5.46 | $5.52 | $5.32 | $5.38 | $5.38 | 19,605,980 |
| 2022-01-12 | $5.50 | $5.52 | $5.37 | $5.46 | $5.46 | 18,638,200 |
| 2022-01-11 | $5.54 | $5.59 | $5.40 | $5.47 | $5.47 | 25,469,700 |
| 2022-01-10 | $5.29 | $5.63 | $5.23 | $5.59 | $5.59 | 42,294,200 |
| 2022-01-07 | $5.41 | $5.55 | $5.25 | $5.27 | $5.27 | 41,300,700 |
| 2022-01-06 | $5.43 | $5.72 | $5.36 | $5.60 | $5.60 | 52,231,800 |
| 2022-01-05 | $5.28 | $5.99 | $5.10 | $5.57 | $5.57 | 54,125,000 |
| 2022-01-04 | $5.13 | $5.34 | $5.12 | $5.25 | $5.25 | 25,523,100 |
| 2022-01-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-12-31 | $5.27 | $5.30 | $5.11 | $5.11 | $5.11 | 23,040,480 |
| 2021-12-30 | $5.18 | $5.40 | $5.10 | $5.26 | $5.26 | 32,819,810 |
| 2021-12-29 | $4.98 | $5.25 | $4.87 | $5.18 | $5.18 | 34,488,500 |
| 2021-12-28 | $4.89 | $5.09 | $4.89 | $4.98 | $4.98 | 22,054,420 |
| 2021-12-27 | $5.04 | $5.19 | $4.80 | $4.93 | $4.93 | 36,350,850 |
| 2021-12-24 | $5.17 | $5.38 | $5.11 | $5.12 | $5.12 | 43,138,960 |
| 2021-12-22 | $5.25 | $5.34 | $5.18 | $5.19 | $5.19 | 33,969,900 |
| 2021-12-21 | $5.10 | $5.50 | $4.98 | $5.33 | $5.33 | 58,294,840 |
| 2021-12-20 | $4.98 | $5.30 | $4.98 | $5.14 | $5.14 | 42,497,800 |
| 2021-12-17 | $4.97 | $5.14 | $4.94 | $5.07 | $5.07 | 34,583,100 |
| 2021-12-16 | $4.98 | $5.20 | $4.90 | $5.04 | $5.04 | 39,675,950 |
| 2021-12-15 | $4.88 | $5.11 | $4.86 | $5.03 | $5.03 | 45,817,040 |
| 2021-12-14 | $4.76 | $4.95 | $4.71 | $4.91 | $4.91 | 37,513,380 |
| 2021-12-13 | $4.90 | $4.93 | $4.72 | $4.76 | $4.76 | 29,167,080 |
| 2021-12-08 | $5.00 | $5.08 | $4.82 | $4.96 | $4.96 | 49,153,620 |
| 2021-12-07 | $4.81 | $5.19 | $4.74 | $5.07 | $5.07 | 77,966,740 |
| 2021-12-06 | $5.01 | $5.04 | $4.76 | $4.76 | $4.76 | 57,079,120 |
| 2021-12-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 102,816,550 |
| 2021-12-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 131,616,710 |
| 2021-12-01 | $4.42 | $5.23 | $4.38 | $5.23 | $5.23 | 28,490,080 |
| 2021-11-30 | $4.33 | $4.42 | $4.31 | $4.36 | $4.36 | 5,674,660 |
| 2021-11-29 | $4.29 | $4.34 | $4.18 | $4.33 | $4.33 | 4,997,890 |
| 2021-11-26 | $4.36 | $4.38 | $4.27 | $4.30 | $4.30 | 4,692,100 |
| 2021-11-25 | $4.37 | $4.44 | $4.35 | $4.38 | $4.38 | 5,469,540 |
| 2021-11-24 | $4.39 | $4.40 | $4.32 | $4.36 | $4.36 | 4,685,540 |
| 2021-11-23 | $4.39 | $4.40 | $4.33 | $4.37 | $4.37 | 4,053,600 |
| 2021-11-22 | $4.31 | $4.41 | $4.27 | $4.37 | $4.37 | 6,409,800 |
| 2021-11-19 | $4.29 | $4.36 | $4.25 | $4.31 | $4.31 | 5,064,240 |
| 2021-11-18 | $4.36 | $4.43 | $4.26 | $4.26 | $4.26 | 5,392,740 |
| 2021-11-17 | $4.28 | $4.38 | $4.21 | $4.36 | $4.36 | 8,215,130 |
| 2021-11-16 | $4.35 | $4.38 | $4.26 | $4.28 | $4.28 | 6,261,450 |
| 2021-11-15 | $4.30 | $4.36 | $4.23 | $4.34 | $4.34 | 7,135,520 |
| 2021-11-12 | $4.26 | $4.31 | $4.24 | $4.29 | $4.29 | 5,044,200 |
| 2021-11-11 | $4.24 | $4.31 | $4.21 | $4.26 | $4.26 | 5,528,180 |
| 2021-11-10 | $4.19 | $4.26 | $4.14 | $4.26 | $4.26 | 6,893,980 |
| 2021-11-09 | $4.12 | $4.20 | $4.12 | $4.19 | $4.19 | 4,830,440 |
| 2021-11-08 | $4.13 | $4.16 | $4.01 | $4.13 | $4.13 | 6,358,600 |
| 2021-11-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 6,760,300 |
| 2021-11-04 | $4.12 | $4.28 | $4.10 | $4.15 | $4.15 | 8,930,700 |
| 2021-11-03 | $3.97 | $4.09 | $3.97 | $4.04 | $4.04 | 4,200,500 |
| 2021-11-02 | $4.11 | $4.18 | $3.99 | $4.02 | $4.02 | 6,311,400 |
| 2021-11-01 | $4.14 | $4.20 | $4.09 | $4.14 | $4.14 | 6,497,400 |
| 2021-10-29 | $3.99 | $4.15 | $3.94 | $4.13 | $4.13 | 8,415,600 |
| 2021-10-28 | $4.00 | $4.04 | $3.89 | $3.89 | $3.89 | 5,916,100 |
| 2021-10-27 | $4.11 | $4.12 | $4.00 | $4.00 | $4.00 | 7,499,300 |
| 2021-10-26 | $4.22 | $4.23 | $4.10 | $4.11 | $4.11 | 5,095,500 |
| 2021-10-25 | $4.20 | $4.22 | $4.12 | $4.19 | $4.19 | 4,249,200 |
| 2021-10-22 | $4.24 | $4.29 | $4.19 | $4.21 | $4.21 | 4,466,500 |
| 2021-10-21 | $4.33 | $4.39 | $4.21 | $4.24 | $4.24 | 5,663,200 |
| 2021-10-20 | $4.42 | $4.43 | $4.31 | $4.33 | $4.33 | 4,361,930 |
| 2021-10-19 | $4.45 | $4.50 | $4.40 | $4.41 | $4.41 | 4,630,500 |
| 2021-10-18 | $4.41 | $4.48 | $4.35 | $4.45 | $4.45 | 4,964,800 |
| 2021-10-15 | $4.58 | $4.58 | $4.42 | $4.43 | $4.43 | 4,901,200 |
| 2021-10-14 | $4.55 | $4.59 | $4.45 | $4.54 | $4.54 | 4,040,810 |
| 2021-10-13 | $4.60 | $4.60 | $4.42 | $4.55 | $4.55 | 4,856,400 |
| 2021-10-12 | $4.67 | $4.67 | $4.50 | $4.54 | $4.54 | 5,092,700 |
| 2021-10-11 | $4.80 | $4.85 | $4.64 | $4.69 | $4.69 | 6,043,810 |
| 2021-10-08 | $4.67 | $4.81 | $4.60 | $4.79 | $4.79 | 8,541,580 |
| 2021-10-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-10-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-09-30 | $4.45 | $4.62 | $4.45 | $4.58 | $4.58 | 5,010,700 |
| 2021-09-29 | $4.64 | $4.65 | $4.46 | $4.46 | $4.46 | 5,937,600 |
| 2021-09-28 | $4.47 | $4.66 | $4.43 | $4.62 | $4.62 | 7,698,900 |
| 2021-09-27 | $4.87 | $4.94 | $4.38 | $4.47 | $4.47 | 13,895,100 |
| 2021-09-24 | $5.13 | $5.23 | $4.87 | $4.88 | $4.88 | 13,257,070 |
| 2021-09-23 | $4.95 | $5.29 | $4.95 | $5.18 | $5.18 | 13,025,900 |
| 2021-09-22 | $5.02 | $5.07 | $4.87 | $4.95 | $4.95 | 8,023,320 |
| 2021-09-21 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-09-20 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-09-17 | $5.13 | $5.21 | $4.95 | $5.02 | $5.02 | 9,886,790 |
| 2021-09-16 | $5.27 | $5.37 | $5.12 | $5.17 | $5.17 | 13,768,800 |
| 2021-09-15 | $5.20 | $5.35 | $5.04 | $5.21 | $5.21 | 13,089,910 |
| 2021-09-14 | $5.09 | $5.27 | $5.02 | $5.16 | $5.16 | 15,655,830 |
| 2021-09-13 | $5.03 | $5.12 | $4.90 | $5.07 | $5.07 | 10,737,390 |
| 2021-09-10 | $5.16 | $5.33 | $5.03 | $5.07 | $5.07 | 14,337,220 |
| 2021-09-09 | $5.15 | $5.22 | $5.06 | $5.12 | $5.12 | 9,502,810 |
| 2021-09-08 | $5.21 | $5.28 | $5.10 | $5.15 | $5.15 | 9,483,610 |
| 2021-09-07 | $5.26 | $5.34 | $5.17 | $5.21 | $5.21 | 8,923,320 |
| 2021-09-06 | $5.15 | $5.38 | $5.10 | $5.27 | $5.27 | 15,474,890 |
| 2021-09-03 | $5.15 | $5.29 | $5.11 | $5.14 | $5.14 | 8,907,200 |
| 2021-09-02 | $5.28 | $5.30 | $5.10 | $5.15 | $5.15 | 13,331,390 |
| 2021-09-01 | $5.42 | $5.48 | $5.20 | $5.25 | $5.25 | 12,194,600 |
| 2021-08-31 | $5.54 | $5.60 | $5.30 | $5.42 | $5.42 | 16,519,080 |
| 2021-08-30 | $5.10 | $5.51 | $5.00 | $5.39 | $5.39 | 26,511,530 |
| 2021-08-27 | $5.23 | $5.25 | $5.09 | $5.09 | $5.09 | 9,677,000 |
| 2021-08-26 | $5.39 | $5.44 | $5.13 | $5.15 | $5.15 | 18,387,320 |
| 2021-08-25 | $5.16 | $5.42 | $5.16 | $5.37 | $5.37 | 21,708,370 |
| 2021-08-24 | $5.00 | $5.39 | $5.00 | $5.16 | $5.16 | 22,024,530 |
| 2021-08-23 | $4.56 | $5.00 | $4.56 | $4.99 | $4.99 | 17,620,700 |
| 2021-08-20 | $4.65 | $4.71 | $4.49 | $4.56 | $4.56 | 6,166,100 |
| 2021-08-19 | $4.68 | $4.70 | $4.58 | $4.61 | $4.61 | 5,449,500 |
| 2021-08-18 | $4.71 | $4.78 | $4.64 | $4.69 | $4.69 | 5,935,500 |
| 2021-08-17 | $4.87 | $4.92 | $4.70 | $4.71 | $4.71 | 7,303,600 |
| 2021-08-16 | $4.96 | $5.01 | $4.86 | $4.87 | $4.87 | 6,379,300 |
| 2021-08-13 | $4.96 | $5.02 | $4.90 | $4.95 | $4.95 | 7,459,800 |
| 2021-08-12 | $5.01 | $5.08 | $4.96 | $5.00 | $5.00 | 13,331,180 |
| 2021-08-11 | $5.00 | $5.18 | $4.98 | $5.08 | $5.08 | 20,814,270 |
| 2021-08-10 | $4.90 | $5.07 | $4.88 | $5.00 | $5.00 | 15,994,010 |
| 2021-08-09 | $4.80 | $4.98 | $4.74 | $4.92 | $4.92 | 16,787,100 |
| 2021-08-06 | $4.80 | $4.84 | $4.72 | $4.76 | $4.76 | 6,918,400 |
| 2021-08-05 | $4.87 | $4.87 | $4.73 | $4.77 | $4.77 | 7,534,210 |
| 2021-08-04 | $4.71 | $4.85 | $4.71 | $4.80 | $4.80 | 10,552,520 |
| 2021-08-03 | $4.68 | $4.82 | $4.68 | $4.71 | $4.71 | 12,365,770 |
| 2021-08-02 | $4.52 | $4.73 | $4.48 | $4.68 | $4.68 | 10,166,300 |
| 2021-07-30 | $4.37 | $4.58 | $4.34 | $4.51 | $4.51 | 9,013,310 |
| 2021-07-29 | $4.29 | $4.41 | $4.22 | $4.34 | $4.34 | 6,749,830 |
| 2021-07-28 | $4.35 | $4.38 | $4.05 | $4.16 | $4.16 | 8,821,510 |
| 2021-07-27 | $4.65 | $4.73 | $4.35 | $4.35 | $4.35 | 10,672,000 |
| 2021-07-26 | $4.80 | $4.83 | $4.58 | $4.65 | $4.65 | 11,131,200 |
| 2021-07-23 | $4.85 | $4.93 | $4.77 | $4.79 | $4.79 | 10,591,800 |
| 2021-07-22 | $4.74 | $4.90 | $4.73 | $4.82 | $4.82 | 11,015,210 |
| 2021-07-21 | $4.66 | $4.83 | $4.66 | $4.72 | $4.72 | 6,753,300 |
| 2021-07-20 | $4.65 | $4.70 | $4.59 | $4.67 | $4.67 | 5,854,600 |
| 2021-07-19 | $4.63 | $4.81 | $4.55 | $4.69 | $4.69 | 10,620,110 |
| 2021-07-16 | $4.73 | $4.75 | $4.62 | $4.68 | $4.68 | 7,071,000 |
| 2021-07-15 | $4.87 | $4.92 | $4.67 | $4.69 | $4.69 | 8,776,400 |
| 2021-07-14 | $4.85 | $4.90 | $4.73 | $4.87 | $4.87 | 9,527,700 |
| 2021-07-13 | $4.87 | $4.88 | $4.76 | $4.86 | $4.86 | 6,783,410 |
| 2021-07-12 | $4.69 | $4.85 | $4.68 | $4.83 | $4.83 | 10,365,500 |
| 2021-07-09 | $4.62 | $4.71 | $4.60 | $4.66 | $4.66 | 5,182,700 |
| 2021-07-08 | $4.74 | $4.76 | $4.61 | $4.63 | $4.63 | 7,568,700 |
| 2021-07-07 | $4.77 | $4.85 | $4.73 | $4.75 | $4.75 | 5,485,300 |
| 2021-07-06 | $4.73 | $4.81 | $4.71 | $4.76 | $4.76 | 6,151,200 |
| 2021-07-05 | $4.60 | $4.74 | $4.60 | $4.73 | $4.73 | 6,653,360 |
| 2021-07-02 | $4.61 | $4.70 | $4.52 | $4.60 | $4.60 | 6,195,700 |
| 2021-07-01 | $4.74 | $4.85 | $4.60 | $4.60 | $4.60 | 9,665,410 |
| 2021-06-30 | $4.66 | $4.77 | $4.64 | $4.73 | $4.73 | 5,584,720 |
| 2021-06-29 | $4.78 | $4.78 | $4.67 | $4.67 | $4.67 | 5,943,900 |
| 2021-06-28 | $4.80 | $4.82 | $4.73 | $4.75 | $4.75 | 7,129,400 |
| 2021-06-25 | $4.83 | $4.85 | $4.64 | $4.76 | $4.76 | 11,269,300 |
| 2021-06-24 | $4.92 | $4.95 | $4.78 | $4.80 | $4.80 | 9,342,000 |
| 2021-06-23 | $5.08 | $5.11 | $4.88 | $4.95 | $4.95 | 16,297,510 |
| 2021-06-22 | $5.02 | $5.25 | $4.96 | $5.07 | $5.07 | 22,866,600 |
| 2021-06-21 | $4.80 | $5.14 | $4.80 | $5.03 | $5.03 | 17,261,920 |
| 2021-06-18 | $4.78 | $4.92 | $4.68 | $4.84 | $4.84 | 11,120,170 |
| 2021-06-17 | $4.96 | $5.17 | $4.75 | $4.81 | $4.81 | 18,326,240 |
| 2021-06-16 | $4.65 | $5.05 | $4.63 | $4.95 | $4.95 | 22,091,980 |
| 2021-06-15 | $4.75 | $4.80 | $4.65 | $4.65 | $4.65 | 6,498,100 |
| 2021-06-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2021-06-11 | $4.86 | $4.91 | $4.73 | $4.75 | $4.75 | 8,388,100 |
| 2021-06-10 | $4.95 | $4.98 | $4.80 | $4.86 | $4.86 | 8,275,400 |
| 2021-06-09 | $5.00 | $5.05 | $4.86 | $4.88 | $4.88 | 11,575,600 |
| 2021-06-08 | $4.81 | $5.08 | $4.77 | $4.96 | $4.96 | 19,925,520 |
| 2021-06-07 | $4.60 | $4.98 | $4.59 | $4.82 | $4.82 | 16,373,700 |
| 2021-06-04 | $4.59 | $4.73 | $4.58 | $4.60 | $4.60 | 7,036,500 |
| 2021-06-03 | $4.67 | $4.75 | $4.60 | $4.60 | $4.60 | 6,864,720 |
| 2021-06-02 | $4.78 | $4.83 | $4.65 | $4.66 | $4.66 | 10,941,700 |
| 2021-06-01 | $4.63 | $4.77 | $4.63 | $4.76 | $4.76 | 11,433,200 |
| 2021-05-31 | $4.47 | $4.68 | $4.46 | $4.63 | $4.63 | 12,308,400 |
| 2021-05-28 | $4.49 | $4.55 | $4.46 | $4.48 | $4.48 | 10,103,400 |
| 2021-05-27 | $4.46 | $4.51 | $4.46 | $4.49 | $4.49 | 5,954,700 |
| 2021-05-26 | $4.45 | $4.55 | $4.43 | $4.50 | $4.50 | 8,658,400 |
| 2021-05-25 | $4.48 | $4.49 | $4.40 | $4.45 | $4.45 | 8,319,300 |
| 2021-05-24 | $4.45 | $4.52 | $4.43 | $4.49 | $4.49 | 8,519,800 |
| 2021-05-21 | $4.38 | $4.50 | $4.33 | $4.43 | $4.43 | 12,133,420 |
| 2021-05-20 | $4.18 | $4.43 | $4.14 | $4.37 | $4.37 | 16,470,920 |
| 2021-05-19 | $4.26 | $4.27 | $4.18 | $4.20 | $4.20 | 7,825,010 |
| 2021-05-18 | $4.30 | $4.34 | $4.25 | $4.26 | $4.26 | 6,455,500 |
| 2021-05-17 | $4.34 | $4.34 | $4.24 | $4.27 | $4.27 | 10,487,200 |
| 2021-05-14 | $4.56 | $4.56 | $4.34 | $4.41 | $4.41 | 19,961,070 |
| 2021-05-13 | $4.28 | $4.39 | $4.22 | $4.39 | $4.39 | 14,506,000 |
| 2021-05-12 | $4.20 | $4.28 | $4.15 | $4.26 | $4.26 | 8,411,900 |
| 2021-05-11 | $4.16 | $4.25 | $4.13 | $4.20 | $4.20 | 8,413,900 |
| 2021-05-10 | $4.24 | $4.28 | $4.13 | $4.17 | $4.17 | 9,023,010 |
| 2021-05-07 | $4.16 | $4.30 | $4.12 | $4.24 | $4.24 | 11,379,800 |
| 2021-05-06 | $4.12 | $4.26 | $4.12 | $4.19 | $4.19 | 8,724,400 |
| 2021-05-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-05-04 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-04-30 | $4.07 | $4.14 | $4.05 | $4.08 | $4.08 | 6,344,220 |
| 2021-04-29 | $4.24 | $4.24 | $4.07 | $4.07 | $4.07 | 8,396,000 |
| 2021-04-28 | $4.16 | $4.25 | $4.04 | $4.16 | $4.16 | 10,608,650 |
| 2021-04-27 | $4.12 | $4.24 | $4.00 | $4.13 | $4.13 | 12,805,050 |
| 2021-04-26 | $4.20 | $4.24 | $4.13 | $4.14 | $4.14 | 12,361,680 |
| 2021-04-23 | $4.22 | $4.44 | $4.11 | $4.29 | $4.29 | 18,194,540 |
| 2021-04-22 | $4.45 | $4.45 | $4.14 | $4.22 | $4.22 | 24,511,180 |
| 2021-04-21 | $4.59 | $4.72 | $4.58 | $4.60 | $4.60 | 9,696,950 |
| 2021-04-20 | $4.69 | $4.76 | $4.57 | $4.58 | $4.58 | 12,917,510 |
| 2021-04-19 | $4.68 | $4.72 | $4.63 | $4.69 | $4.69 | 9,119,000 |
| 2021-04-16 | $4.62 | $4.68 | $4.57 | $4.64 | $4.64 | 8,665,650 |
| 2021-04-15 | $4.64 | $4.67 | $4.55 | $4.60 | $4.60 | 11,266,250 |
| 2021-04-14 | $4.83 | $4.92 | $4.69 | $4.73 | $4.73 | 17,575,510 |
| 2021-04-13 | $4.56 | $4.80 | $4.51 | $4.77 | $4.77 | 15,901,100 |
| 2021-04-12 | $4.70 | $4.75 | $4.55 | $4.55 | $4.55 | 11,466,850 |
| 2021-04-09 | $4.84 | $4.86 | $4.71 | $4.73 | $4.73 | 18,255,800 |
| 2021-04-08 | $4.75 | $5.12 | $4.68 | $4.93 | $4.93 | 30,067,110 |
| 2021-04-07 | $4.66 | $4.88 | $4.62 | $4.79 | $4.79 | 18,255,150 |
| 2021-04-06 | $4.51 | $4.64 | $4.51 | $4.60 | $4.60 | 9,326,150 |
| 2021-04-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2021-04-02 | $4.54 | $4.60 | $4.49 | $4.52 | $4.52 | 9,179,500 |
| 2021-04-01 | $4.67 | $4.70 | $4.54 | $4.55 | $4.55 | 11,980,500 |
| 2021-03-31 | $4.62 | $4.76 | $4.62 | $4.66 | $4.66 | 9,047,700 |
| 2021-03-30 | $4.75 | $4.77 | $4.61 | $4.63 | $4.63 | 11,141,810 |
| 2021-03-29 | $4.80 | $4.85 | $4.71 | $4.75 | $4.75 | 12,598,600 |
| 2021-03-26 | $4.64 | $4.85 | $4.58 | $4.77 | $4.77 | 15,437,510 |
| 2021-03-25 | $4.61 | $4.79 | $4.56 | $4.65 | $4.65 | 14,405,400 |
| 2021-03-24 | $4.82 | $4.85 | $4.61 | $4.63 | $4.63 | 19,676,000 |
| 2021-03-23 | $4.96 | $4.98 | $4.78 | $4.78 | $4.78 | 21,925,000 |
| 2021-03-22 | $4.91 | $5.03 | $4.81 | $4.97 | $4.97 | 21,575,300 |
| 2021-03-19 | $5.05 | $5.19 | $4.92 | $4.92 | $4.92 | 27,346,700 |
| 2021-03-18 | $5.23 | $5.36 | $5.11 | $5.17 | $5.17 | 39,994,800 |
| 2021-03-17 | $5.00 | $5.78 | $5.00 | $5.40 | $5.40 | 57,432,210 |
| 2021-03-16 | $4.97 | $5.13 | $4.92 | $5.04 | $5.04 | 30,136,410 |
| 2021-03-15 | $5.11 | $5.11 | $4.80 | $4.93 | $4.93 | 26,105,200 |
| 2021-03-12 | $4.95 | $5.18 | $4.82 | $5.06 | $5.06 | 37,398,290 |
| 2021-03-11 | $4.86 | $5.02 | $4.74 | $4.95 | $4.95 | 30,159,390 |
| 2021-03-10 | $5.06 | $5.11 | $4.74 | $4.84 | $4.84 | 34,912,970 |
| 2021-03-09 | $5.52 | $5.59 | $4.83 | $5.04 | $5.04 | 53,333,960 |
| 2021-03-08 | $5.69 | $6.08 | $5.50 | $5.67 | $5.67 | 59,723,880 |
| 2021-03-05 | $5.80 | $6.75 | $5.33 | $5.85 | $5.85 | 78,181,550 |
| 2021-03-04 | $5.77 | $6.70 | $5.68 | $6.24 | $6.24 | 95,566,950 |
| 2021-03-03 | $4.68 | $5.62 | $4.58 | $5.62 | $5.62 | 57,348,820 |
| 2021-03-02 | $4.78 | $4.86 | $4.56 | $4.68 | $4.68 | 30,637,400 |
| 2021-03-01 | $4.45 | $4.98 | $4.45 | $4.77 | $4.77 | 43,111,900 |
| 2021-02-26 | $4.50 | $4.87 | $4.38 | $4.62 | $4.62 | 46,937,430 |
| 2021-02-25 | $4.21 | $4.28 | $4.12 | $4.16 | $4.16 | 16,795,500 |
| 2021-02-24 | $4.21 | $4.45 | $4.21 | $4.32 | $4.32 | 24,583,890 |
| 2021-02-23 | $4.31 | $4.34 | $4.11 | $4.13 | $4.13 | 15,875,970 |
| 2021-02-22 | $4.43 | $4.53 | $4.25 | $4.34 | $4.34 | 26,639,400 |
| 2021-02-19 | $3.89 | $4.14 | $3.86 | $4.13 | $4.13 | 14,706,800 |
| 2021-02-18 | $3.72 | $3.93 | $3.70 | $3.91 | $3.91 | 11,240,110 |
| 2021-02-17 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2021-02-16 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2021-02-15 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2021-02-12 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2021-02-11 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2021-02-10 | $3.71 | $3.75 | $3.66 | $3.73 | $3.73 | 7,141,700 |
| 2021-02-09 | $3.70 | $3.76 | $3.67 | $3.72 | $3.72 | 5,597,940 |
| 2021-02-08 | $3.78 | $3.79 | $3.67 | $3.71 | $3.71 | 6,455,200 |
| 2021-02-05 | $3.78 | $3.98 | $3.78 | $3.85 | $3.85 | 7,850,800 |
| 2021-02-04 | $3.94 | $4.00 | $3.72 | $3.78 | $3.78 | 11,738,580 |
| 2021-02-03 | $3.83 | $4.05 | $3.80 | $4.02 | $4.02 | 10,598,720 |
| 2021-02-02 | $3.88 | $3.97 | $3.77 | $3.87 | $3.87 | 7,693,800 |
| 2021-02-01 | $3.94 | $4.08 | $3.86 | $3.92 | $3.92 | 10,202,010 |
| 2021-01-29 | $3.93 | $3.96 | $3.73 | $3.78 | $3.78 | 7,788,840 |
| 2021-01-28 | $3.90 | $4.02 | $3.87 | $3.90 | $3.90 | 5,295,400 |
| 2021-01-27 | $3.99 | $4.06 | $3.93 | $3.94 | $3.94 | 5,761,700 |
| 2021-01-26 | $4.18 | $4.18 | $4.00 | $4.00 | $4.00 | 6,336,400 |
| 2021-01-25 | $4.19 | $4.20 | $4.05 | $4.15 | $4.15 | 7,941,040 |
| 2021-01-22 | $4.24 | $4.29 | $4.13 | $4.19 | $4.19 | 7,445,400 |
| 2021-01-21 | $4.23 | $4.29 | $4.16 | $4.24 | $4.24 | 9,010,000 |
| 2021-01-20 | $4.17 | $4.24 | $4.11 | $4.20 | $4.20 | 8,469,200 |
| 2021-01-19 | $4.11 | $4.25 | $4.11 | $4.16 | $4.16 | 9,700,000 |
| 2021-01-18 | $4.00 | $4.18 | $3.99 | $4.11 | $4.11 | 10,294,700 |
| 2021-01-15 | $3.84 | $4.06 | $3.84 | $4.00 | $4.00 | 10,347,110 |
| 2021-01-14 | $3.80 | $3.94 | $3.72 | $3.84 | $3.84 | 7,899,610 |
| 2021-01-13 | $4.00 | $4.05 | $3.82 | $3.82 | $3.82 | 9,081,310 |
| 2021-01-12 | $3.99 | $4.14 | $3.98 | $4.00 | $4.00 | 6,638,200 |
| 2021-01-11 | $4.18 | $4.22 | $4.01 | $4.01 | $4.01 | 8,250,410 |
| 2021-01-08 | $4.14 | $4.26 | $3.99 | $4.19 | $4.19 | 9,240,500 |
| 2021-01-07 | $4.40 | $4.41 | $4.08 | $4.12 | $4.12 | 14,000,620 |
| 2021-01-06 | $4.65 | $4.66 | $4.36 | $4.36 | $4.36 | 16,678,600 |
| 2021-01-05 | $4.83 | $4.86 | $4.67 | $4.67 | $4.67 | 15,019,700 |
| 2021-01-04 | $4.86 | $4.90 | $4.83 | $4.86 | $4.86 | 10,396,010 |
| 2021-01-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2020-12-31 | $4.80 | $4.93 | $4.75 | $4.86 | $4.86 | 13,314,900 |
| 2020-12-30 | $5.09 | $5.15 | $4.94 | $4.96 | $4.96 | 16,747,500 |
| 2020-12-29 | $4.94 | $5.18 | $4.90 | $4.94 | $4.94 | 18,013,600 |
| 2020-12-28 | $4.87 | $5.11 | $4.66 | $5.01 | $5.01 | 20,187,080 |
| 2020-12-25 | $4.85 | $4.98 | $4.79 | $4.84 | $4.84 | 12,502,080 |
| 2020-12-24 | $5.12 | $5.24 | $4.95 | $4.99 | $4.99 | 17,283,600 |
| 2020-12-23 | $5.04 | $5.18 | $4.94 | $5.12 | $5.12 | 16,305,400 |
| 2020-12-22 | $5.03 | $5.25 | $5.01 | $5.02 | $5.02 | 18,502,680 |
| 2020-12-21 | $5.00 | $5.20 | $4.97 | $5.10 | $5.10 | 18,377,530 |
| 2020-12-18 | $4.87 | $5.13 | $4.79 | $5.00 | $5.00 | 21,205,830 |
| 2020-12-17 | $4.85 | $4.90 | $4.66 | $4.89 | $4.89 | 10,955,650 |
| 2020-12-16 | $4.87 | $4.90 | $4.75 | $4.79 | $4.79 | 10,492,270 |
| 2020-12-15 | $4.92 | $5.01 | $4.85 | $4.87 | $4.87 | 10,420,000 |
| 2020-12-14 | $4.79 | $5.02 | $4.76 | $4.92 | $4.92 | 12,360,510 |
| 2020-12-11 | $4.94 | $4.98 | $4.71 | $4.78 | $4.78 | 13,037,170 |
| 2020-12-10 | $4.89 | $5.09 | $4.87 | $4.97 | $4.97 | 9,795,080 |
| 2020-12-09 | $5.09 | $5.11 | $4.92 | $4.92 | $4.92 | 10,292,680 |
| 2020-12-08 | $5.21 | $5.23 | $5.04 | $5.08 | $5.08 | 10,480,200 |
| 2020-12-07 | $5.36 | $5.38 | $5.20 | $5.22 | $5.22 | 9,589,150 |
| 2020-12-04 | $5.39 | $5.44 | $5.33 | $5.34 | $5.34 | 10,745,830 |
| 2020-12-03 | $5.29 | $5.48 | $5.22 | $5.41 | $5.41 | 17,342,020 |
| 2020-12-02 | $5.34 | $5.36 | $5.23 | $5.29 | $5.29 | 9,116,980 |
| 2020-12-01 | $5.23 | $5.40 | $5.23 | $5.34 | $5.34 | 9,304,500 |
| 2020-11-30 | $5.33 | $5.38 | $5.22 | $5.22 | $5.22 | 9,526,700 |
| 2020-11-27 | $5.30 | $5.35 | $5.19 | $5.34 | $5.34 | 9,857,570 |
| 2020-11-26 | $5.43 | $5.48 | $5.26 | $5.29 | $5.29 | 10,458,010 |
| 2020-11-25 | $5.65 | $5.66 | $5.41 | $5.43 | $5.43 | 12,102,200 |
| 2020-11-24 | $5.60 | $5.67 | $5.56 | $5.62 | $5.62 | 7,112,700 |
| 2020-11-23 | $5.65 | $5.68 | $5.48 | $5.60 | $5.60 | 10,955,300 |
| 2020-11-20 | $5.75 | $5.75 | $5.63 | $5.63 | $5.63 | 9,715,380 |
| 2020-11-19 | $5.81 | $5.81 | $5.65 | $5.77 | $5.77 | 10,391,300 |
| 2020-11-18 | $5.83 | $5.91 | $5.71 | $5.73 | $5.73 | 11,255,970 |
| 2020-11-17 | $5.71 | $5.88 | $5.60 | $5.83 | $5.83 | 16,815,630 |
| 2020-11-16 | $5.76 | $5.83 | $5.62 | $5.70 | $5.70 | 11,608,800 |
| 2020-11-13 | $5.90 | $5.93 | $5.72 | $5.75 | $5.75 | 16,262,760 |
| 2020-11-12 | $6.11 | $6.18 | $5.83 | $5.93 | $5.93 | 24,365,760 |
| 2020-11-11 | $6.21 | $6.44 | $6.11 | $6.20 | $6.20 | 26,330,300 |
| 2020-11-10 | $6.50 | $6.64 | $6.17 | $6.32 | $6.32 | 46,307,120 |
| 2020-11-09 | $6.23 | $6.90 | $6.23 | $6.62 | $6.62 | 55,002,870 |
| 2020-11-06 | $6.47 | $6.58 | $6.08 | $6.14 | $6.14 | 31,561,600 |
| 2020-11-05 | $6.35 | $6.67 | $6.13 | $6.42 | $6.42 | 49,680,270 |
| 2020-11-04 | $6.10 | $6.34 | $5.95 | $6.11 | $6.11 | 28,297,590 |
| 2020-11-03 | $5.50 | $6.36 | $5.50 | $6.14 | $6.14 | 44,282,250 |
| 2020-11-02 | $5.69 | $5.83 | $5.43 | $5.58 | $5.58 | 30,472,650 |
| 2020-10-30 | $6.73 | $6.98 | $5.95 | $6.00 | $6.00 | 45,818,870 |
| 2020-10-29 | $5.92 | $6.49 | $5.91 | $6.38 | $6.38 | 38,751,100 |
| 2020-10-28 | $5.96 | $6.15 | $5.86 | $6.10 | $6.10 | 18,978,250 |
| 2020-10-27 | $5.99 | $6.09 | $5.84 | $5.95 | $5.95 | 17,507,400 |
| 2020-10-26 | $5.82 | $6.02 | $5.70 | $5.99 | $5.99 | 15,775,640 |
| 2020-10-23 | $6.00 | $6.11 | $5.81 | $5.84 | $5.84 | 17,160,900 |
| 2020-10-22 | $5.96 | $6.22 | $5.75 | $6.00 | $6.00 | 20,819,300 |
| 2020-10-21 | $6.24 | $6.31 | $5.90 | $5.94 | $5.94 | 27,214,600 |
| 2020-10-20 | $5.88 | $6.28 | $5.84 | $6.25 | $6.25 | 26,344,970 |
| 2020-10-19 | $5.95 | $6.05 | $5.84 | $5.87 | $5.87 | 14,315,090 |
| 2020-10-16 | $6.14 | $6.21 | $6.00 | $6.01 | $6.01 | 16,940,800 |
| 2020-10-15 | $6.01 | $6.32 | $5.91 | $6.15 | $6.15 | 24,603,020 |
| 2020-10-14 | $6.48 | $6.48 | $6.06 | $6.09 | $6.09 | 27,936,020 |
| 2020-10-13 | $6.19 | $6.44 | $6.19 | $6.41 | $6.41 | 26,363,180 |
| 2020-10-12 | $6.10 | $6.32 | $6.02 | $6.27 | $6.27 | 20,877,730 |
| 2020-10-09 | $5.90 | $6.08 | $5.90 | $6.06 | $6.06 | 16,173,290 |
| 2020-10-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-10-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-10-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-10-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-10-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-10-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-09-30 | $5.92 | $5.99 | $5.84 | $5.85 | $5.85 | 15,077,110 |
| 2020-09-29 | $5.95 | $6.06 | $5.83 | $5.88 | $5.88 | 17,238,410 |
| 2020-09-28 | $5.95 | $6.08 | $5.70 | $5.95 | $5.95 | 20,053,650 |
| 2020-09-25 | $6.28 | $6.39 | $5.90 | $5.92 | $5.92 | 29,672,810 |
| 2020-09-24 | $6.19 | $6.66 | $6.14 | $6.34 | $6.34 | 39,178,610 |
| 2020-09-23 | $6.42 | $6.48 | $6.22 | $6.27 | $6.27 | 27,371,700 |
| 2020-09-22 | $6.40 | $6.71 | $6.22 | $6.44 | $6.44 | 36,695,960 |
| 2020-09-21 | $6.62 | $6.88 | $6.51 | $6.63 | $6.63 | 39,335,890 |
| 2020-09-18 | $6.88 | $6.96 | $6.41 | $6.57 | $6.57 | 52,511,020 |
| 2020-09-17 | $7.11 | $7.75 | $6.72 | $6.95 | $6.95 | 82,215,620 |
| 2020-09-16 | $6.15 | $7.33 | $5.81 | $7.33 | $7.33 | 92,779,410 |
| 2020-09-15 | $6.47 | $6.51 | $6.06 | $6.11 | $6.11 | 44,406,380 |
| 2020-09-14 | $6.23 | $6.56 | $6.17 | $6.51 | $6.51 | 43,810,170 |
| 2020-09-11 | $6.19 | $6.42 | $6.02 | $6.25 | $6.25 | 37,848,320 |
| 2020-09-10 | $6.92 | $7.35 | $6.07 | $6.24 | $6.24 | 58,420,600 |
| 2020-09-09 | $7.36 | $7.58 | $6.67 | $6.98 | $6.98 | 65,964,920 |
| 2020-09-08 | $7.55 | $7.95 | $7.12 | $7.59 | $7.59 | 71,448,040 |
| 2020-09-07 | $7.78 | $8.34 | $7.33 | $7.84 | $7.84 | 87,257,020 |
| 2020-09-04 | $6.55 | $7.99 | $6.44 | $7.63 | $7.63 | 90,582,830 |
| 2020-09-03 | $7.25 | $7.86 | $6.74 | $6.92 | $6.92 | 103,826,890 |
| 2020-09-02 | $6.01 | $6.73 | $6.01 | $6.73 | $6.73 | 23,486,020 |
| 2020-09-01 | $5.61 | $5.76 | $5.36 | $5.61 | $5.61 | 38,079,150 |
| 2020-08-31 | $5.57 | $6.04 | $5.35 | $5.36 | $5.36 | 49,229,910 |
| 2020-08-28 | $5.35 | $5.85 | $5.23 | $5.51 | $5.51 | 47,659,260 |
| 2020-08-27 | $5.12 | $5.57 | $5.03 | $5.54 | $5.54 | 50,799,180 |
| 2020-08-26 | $5.39 | $5.42 | $5.07 | $5.11 | $5.11 | 32,419,200 |
| 2020-08-25 | $5.14 | $5.53 | $5.01 | $5.40 | $5.40 | 50,673,930 |
| 2020-08-24 | $4.81 | $5.26 | $4.63 | $5.12 | $5.12 | 47,060,110 |
| 2020-08-21 | $4.79 | $4.85 | $4.66 | $4.75 | $4.75 | 18,703,490 |
| 2020-08-20 | $4.92 | $5.09 | $4.70 | $4.76 | $4.76 | 26,895,540 |
| 2020-08-19 | $5.08 | $5.23 | $4.90 | $4.95 | $4.95 | 34,718,000 |
| 2020-08-18 | $4.90 | $5.38 | $4.81 | $5.13 | $5.13 | 48,196,010 |
| 2020-08-17 | $4.88 | $5.08 | $4.86 | $4.94 | $4.94 | 35,940,180 |
| 2020-08-14 | $5.23 | $5.48 | $4.83 | $4.87 | $4.87 | 75,101,620 |
| 2020-08-13 | $4.56 | $5.02 | $4.53 | $5.02 | $5.02 | 33,038,560 |
| 2020-08-12 | $4.43 | $4.60 | $4.33 | $4.56 | $4.56 | 30,470,370 |
| 2020-08-11 | $4.40 | $4.56 | $4.40 | $4.43 | $4.43 | 34,650,720 |
| 2020-08-10 | $4.27 | $4.40 | $4.27 | $4.34 | $4.34 | 9,101,370 |
| 2020-08-07 | $4.42 | $4.43 | $4.23 | $4.29 | $4.29 | 14,963,000 |
| 2020-08-06 | $4.50 | $4.54 | $4.36 | $4.42 | $4.42 | 19,201,400 |
| 2020-08-05 | $4.46 | $4.63 | $4.36 | $4.54 | $4.54 | 25,703,340 |
| 2020-08-04 | $4.51 | $4.53 | $4.42 | $4.45 | $4.45 | 17,375,900 |
| 2020-08-03 | $4.43 | $4.53 | $4.43 | $4.50 | $4.50 | 21,066,910 |
| 2020-07-31 | $4.44 | $4.47 | $4.37 | $4.42 | $4.42 | 12,786,000 |
| 2020-07-30 | $4.53 | $4.53 | $4.40 | $4.40 | $4.40 | 22,445,310 |
| 2020-07-29 | $4.47 | $4.55 | $4.35 | $4.53 | $4.53 | 24,810,960 |
| 2020-07-28 | $4.67 | $4.68 | $4.45 | $4.54 | $4.54 | 32,340,640 |
| 2020-07-27 | $4.27 | $4.64 | $4.27 | $4.49 | $4.49 | 30,584,670 |
| 2020-07-24 | $4.43 | $4.50 | $4.22 | $4.22 | $4.22 | 26,835,760 |
| 2020-07-23 | $4.33 | $4.53 | $4.28 | $4.50 | $4.50 | 37,835,740 |
| 2020-07-22 | $4.26 | $4.37 | $4.24 | $4.32 | $4.32 | 19,539,970 |
| 2020-07-21 | $4.28 | $4.32 | $4.21 | $4.24 | $4.24 | 11,878,420 |
| 2020-07-20 | $4.18 | $4.28 | $4.17 | $4.27 | $4.27 | 13,296,280 |
| 2020-07-17 | $4.15 | $4.24 | $4.12 | $4.17 | $4.17 | 12,669,710 |
| 2020-07-16 | $4.40 | $4.44 | $4.13 | $4.16 | $4.16 | 20,756,160 |
| 2020-07-15 | $4.70 | $4.70 | $4.39 | $4.41 | $4.41 | 28,884,000 |
| 2020-07-14 | $4.47 | $4.68 | $4.45 | $4.64 | $4.64 | 42,865,130 |
| 2020-07-13 | $4.30 | $4.49 | $4.28 | $4.48 | $4.48 | 28,145,500 |
| 2020-07-10 | $4.38 | $4.43 | $4.28 | $4.30 | $4.30 | 25,488,200 |
| 2020-07-09 | $4.25 | $4.38 | $4.22 | $4.38 | $4.38 | 32,532,920 |
| 2020-07-08 | $4.16 | $4.23 | $4.10 | $4.23 | $4.23 | 25,476,130 |
| 2020-07-07 | $4.25 | $4.26 | $4.11 | $4.15 | $4.15 | 27,438,500 |
| 2020-07-06 | $4.06 | $4.20 | $4.03 | $4.18 | $4.18 | 26,322,950 |
| 2020-07-03 | $3.98 | $4.04 | $3.95 | $4.02 | $4.02 | 13,026,470 |
| 2020-07-02 | $3.91 | $3.98 | $3.91 | $3.98 | $3.98 | 11,098,100 |
| 2020-07-01 | $3.94 | $3.98 | $3.88 | $3.91 | $3.91 | 15,468,500 |
| 2020-06-30 | $4.02 | $4.05 | $3.96 | $3.96 | $3.96 | 8,679,710 |
| 2020-06-29 | $3.94 | $3.98 | $3.92 | $3.95 | $3.95 | 7,570,500 |
| 2020-06-26 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2020-06-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2020-06-24 | $4.01 | $4.04 | $3.95 | $3.95 | $3.95 | 9,788,700 |
| 2020-06-23 | $4.07 | $4.07 | $4.01 | $4.01 | $4.01 | 11,428,400 |
| 2020-06-22 | $4.13 | $4.13 | $4.04 | $4.09 | $4.09 | 17,688,000 |
| 2020-06-19 | $4.16 | $4.25 | $4.14 | $4.15 | $4.15 | 23,005,800 |
| 2020-06-18 | $4.11 | $4.22 | $4.08 | $4.18 | $4.18 | 25,213,600 |
| 2020-06-17 | $4.08 | $4.15 | $4.01 | $4.10 | $4.10 | 20,153,930 |
| 2020-06-16 | $4.07 | $4.12 | $4.04 | $4.07 | $4.07 | 11,871,500 |
| 2020-06-15 | $4.06 | $4.16 | $4.03 | $4.04 | $4.04 | 12,594,510 |
| 2020-06-12 | $3.98 | $4.11 | $3.95 | $4.08 | $4.08 | 15,906,430 |
| 2020-06-11 | $4.14 | $4.17 | $4.05 | $4.05 | $4.05 | 20,696,300 |
| 2020-06-10 | $4.18 | $4.27 | $4.13 | $4.15 | $4.15 | 18,050,600 |
| 2020-06-09 | $4.17 | $4.32 | $4.15 | $4.24 | $4.24 | 25,470,010 |
| 2020-06-08 | $4.18 | $4.20 | $4.13 | $4.15 | $4.15 | 15,897,100 |
| 2020-06-05 | $4.32 | $4.32 | $4.13 | $4.16 | $4.16 | 20,660,730 |
| 2020-06-04 | $4.34 | $4.44 | $4.24 | $4.25 | $4.25 | 29,709,890 |
| 2020-06-03 | $4.17 | $4.42 | $4.11 | $4.39 | $4.39 | 53,993,140 |
| 2020-06-02 | $4.60 | $4.72 | $4.53 | $4.55 | $4.55 | 20,667,720 |
| 2020-06-01 | $4.46 | $4.64 | $4.40 | $4.60 | $4.60 | 22,990,420 |
| 2020-05-29 | $4.43 | $4.50 | $4.40 | $4.44 | $4.44 | 17,877,500 |
| 2020-05-28 | $4.63 | $4.63 | $4.39 | $4.47 | $4.47 | 27,216,760 |
| 2020-05-27 | $4.71 | $4.90 | $4.61 | $4.63 | $4.63 | 33,338,810 |
| 2020-05-26 | $4.80 | $4.93 | $4.72 | $4.82 | $4.82 | 32,224,300 |
| 2020-05-25 | $5.08 | $5.10 | $4.74 | $4.80 | $4.80 | 27,775,810 |
| 2020-05-22 | $5.07 | $5.24 | $4.89 | $5.10 | $5.10 | 34,306,700 |
| 2020-05-21 | $5.22 | $5.47 | $5.06 | $5.09 | $5.09 | 45,148,600 |
| 2020-05-20 | $5.60 | $6.09 | $5.24 | $5.39 | $5.39 | 69,206,180 |
| 2020-05-19 | $5.34 | $5.88 | $5.24 | $5.82 | $5.82 | 72,966,510 |
| 2020-05-18 | $5.44 | $5.66 | $5.15 | $5.52 | $5.52 | 82,734,190 |
| 2020-05-15 | $6.28 | $6.43 | $5.41 | $5.72 | $5.72 | 109,016,380 |
| 2020-05-14 | $5.78 | $6.01 | $5.69 | $6.01 | $6.01 | 51,653,290 |
| 2020-05-13 | $5.38 | $5.46 | $5.21 | $5.46 | $5.46 | 53,506,850 |
| 2020-05-12 | $4.70 | $4.96 | $4.70 | $4.96 | $4.96 | 17,343,240 |
| 2020-05-11 | $5.09 | $5.09 | $4.32 | $4.51 | $4.51 | 60,770,310 |
| 2020-05-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 3,373,410 |
| 2020-05-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-05-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-05-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-05-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-05-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-27 | $4.10 | $4.48 | $4.01 | $4.35 | $4.35 | 33,288,850 |
| 2020-04-24 | $4.23 | $4.58 | $4.17 | $4.19 | $4.19 | 29,582,040 |
| 2020-04-23 | $4.42 | $4.59 | $4.22 | $4.22 | $4.22 | 34,197,600 |
| 2020-04-22 | $4.30 | $4.48 | $4.16 | $4.42 | $4.42 | 50,531,370 |
| 2020-04-21 | $3.95 | $4.29 | $3.93 | $4.29 | $4.29 | 42,893,840 |
| 2020-04-20 | $3.94 | $3.94 | $3.86 | $3.90 | $3.90 | 3,891,100 |
| 2020-04-17 | $4.02 | $4.02 | $3.90 | $3.90 | $3.90 | 8,146,800 |
| 2020-04-16 | $3.95 | $4.04 | $3.93 | $3.98 | $3.98 | 6,531,600 |
| 2020-04-15 | $3.97 | $4.09 | $3.94 | $4.02 | $4.02 | 8,371,620 |
| 2020-04-14 | $3.92 | $3.99 | $3.90 | $3.99 | $3.99 | 7,034,760 |
| 2020-04-13 | $3.97 | $4.04 | $3.91 | $3.95 | $3.95 | 8,676,410 |
| 2020-04-10 | $4.10 | $4.14 | $3.90 | $3.93 | $3.93 | 16,581,210 |
| 2020-04-09 | $4.20 | $4.22 | $4.09 | $4.12 | $4.12 | 11,025,300 |
| 2020-04-08 | $4.11 | $4.25 | $4.05 | $4.18 | $4.18 | 19,290,750 |
| 2020-04-07 | $3.90 | $4.14 | $3.85 | $4.12 | $4.12 | 19,705,070 |
| 2020-04-06 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2020-04-03 | $3.91 | $3.98 | $3.81 | $3.82 | $3.82 | 8,347,800 |
| 2020-04-02 | $4.00 | $4.00 | $3.86 | $3.92 | $3.92 | 11,139,460 |
| 2020-04-01 | $4.11 | $4.15 | $4.00 | $4.02 | $4.02 | 14,086,110 |
| 2020-03-31 | $4.00 | $4.25 | $3.95 | $4.19 | $4.19 | 20,654,330 |
| 2020-03-30 | $3.95 | $4.13 | $3.90 | $3.96 | $3.96 | 13,305,590 |
| 2020-03-27 | $4.09 | $4.16 | $3.92 | $3.98 | $3.98 | 8,993,670 |
| 2020-03-26 | $3.97 | $4.15 | $3.92 | $4.08 | $4.08 | 11,481,740 |
| 2020-03-25 | $3.97 | $4.00 | $3.92 | $3.96 | $3.96 | 5,979,600 |
| 2020-03-24 | $3.82 | $3.89 | $3.75 | $3.89 | $3.89 | 5,422,200 |
| 2020-03-23 | $3.87 | $3.99 | $3.76 | $3.76 | $3.76 | 6,826,500 |
| 2020-03-20 | $3.98 | $4.02 | $3.89 | $3.99 | $3.99 | 5,130,400 |
| 2020-03-19 | $3.86 | $3.97 | $3.73 | $3.92 | $3.92 | 9,337,160 |
| 2020-03-18 | $3.95 | $4.08 | $3.89 | $3.90 | $3.90 | 8,693,100 |
| 2020-03-17 | $4.05 | $4.16 | $3.84 | $3.90 | $3.90 | 11,390,800 |
| 2020-03-16 | $4.44 | $4.52 | $4.08 | $4.08 | $4.08 | 20,397,990 |
| 2020-03-13 | $3.98 | $4.45 | $3.93 | $4.40 | $4.40 | 22,611,170 |
| 2020-03-12 | $4.13 | $4.50 | $4.04 | $4.24 | $4.24 | 24,909,610 |
| 2020-03-11 | $4.00 | $4.33 | $3.97 | $4.30 | $4.30 | 20,883,470 |
| 2020-03-10 | $3.92 | $4.02 | $3.82 | $3.99 | $3.99 | 11,368,000 |
| 2020-03-09 | $3.98 | $4.07 | $3.92 | $3.99 | $3.99 | 11,151,010 |
| 2020-03-06 | $4.03 | $4.08 | $3.98 | $4.03 | $4.03 | 9,911,910 |
| 2020-03-05 | $4.01 | $4.13 | $3.96 | $4.09 | $4.09 | 14,410,570 |
| 2020-03-04 | $3.83 | $4.04 | $3.83 | $3.97 | $3.97 | 11,349,460 |
| 2020-03-03 | $4.05 | $4.05 | $3.83 | $3.89 | $3.89 | 10,297,900 |
| 2020-03-02 | $3.68 | $3.88 | $3.66 | $3.82 | $3.82 | 9,037,110 |
| 2020-02-28 | $3.70 | $3.85 | $3.68 | $3.74 | $3.74 | 14,809,650 |
| 2020-02-27 | $4.31 | $4.31 | $3.96 | $3.98 | $3.98 | 33,101,600 |
| 2020-02-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 16,353,840 |
| 2020-02-25 | $3.80 | $3.93 | $3.73 | $3.92 | $3.92 | 11,342,290 |
| 2020-02-24 | $3.85 | $3.93 | $3.80 | $3.89 | $3.89 | 9,538,360 |
| 2020-02-21 | $3.84 | $3.90 | $3.81 | $3.86 | $3.86 | 8,917,300 |
| 2020-02-20 | $3.82 | $3.88 | $3.73 | $3.84 | $3.84 | 10,187,770 |
| 2020-02-19 | $3.79 | $3.93 | $3.71 | $3.85 | $3.85 | 11,065,170 |
| 2020-02-18 | $3.69 | $3.80 | $3.67 | $3.78 | $3.78 | 9,802,720 |
| 2020-02-17 | $3.65 | $3.77 | $3.60 | $3.70 | $3.70 | 10,238,830 |
| 2020-02-14 | $3.53 | $3.57 | $3.49 | $3.51 | $3.51 | 4,413,900 |
| 2020-02-13 | $3.62 | $3.64 | $3.53 | $3.53 | $3.53 | 5,411,600 |
| 2020-02-12 | $3.55 | $3.64 | $3.53 | $3.60 | $3.60 | 5,658,100 |
| 2020-02-11 | $3.65 | $3.65 | $3.51 | $3.57 | $3.57 | 7,754,770 |
| 2020-02-10 | $3.44 | $3.70 | $3.41 | $3.68 | $3.68 | 12,546,210 |
| 2020-02-07 | $3.44 | $3.49 | $3.39 | $3.45 | $3.45 | 7,094,330 |
| 2020-02-06 | $3.44 | $3.50 | $3.38 | $3.49 | $3.49 | 7,835,350 |
| 2020-02-05 | $3.28 | $3.37 | $3.25 | $3.34 | $3.34 | 8,594,810 |
| 2020-02-04 | $3.15 | $3.37 | $3.15 | $3.22 | $3.22 | 15,396,500 |
| 2020-02-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 1,651,800 |
| 2020-01-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-01-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-01-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-01-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-01-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-01-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-01-23 | $3.96 | $3.99 | $3.82 | $3.85 | $3.85 | 7,765,500 |
| 2020-01-22 | $4.03 | $4.05 | $3.94 | $3.98 | $3.98 | 7,032,240 |
| 2020-01-21 | $4.04 | $4.12 | $4.01 | $4.02 | $4.02 | 8,101,300 |
| 2020-01-20 | $4.19 | $4.20 | $4.07 | $4.08 | $4.08 | 11,150,140 |
| 2020-01-17 | $4.03 | $4.27 | $4.01 | $4.21 | $4.21 | 26,514,830 |
| 2020-01-16 | $3.92 | $4.12 | $3.89 | $4.03 | $4.03 | 21,359,030 |
| 2020-01-15 | $3.99 | $3.99 | $3.89 | $3.90 | $3.90 | 5,824,260 |
| 2020-01-14 | $3.98 | $4.00 | $3.94 | $4.00 | $4.00 | 7,020,600 |
| 2020-01-13 | $3.97 | $3.98 | $3.91 | $3.97 | $3.97 | 5,044,700 |
| 2020-01-10 | $4.00 | $4.03 | $3.96 | $3.97 | $3.97 | 4,794,020 |
| 2020-01-09 | $3.97 | $4.02 | $3.96 | $4.00 | $4.00 | 6,267,620 |
| 2020-01-08 | $4.04 | $4.04 | $3.93 | $3.93 | $3.93 | 8,566,720 |
| 2020-01-07 | $4.06 | $4.08 | $4.00 | $4.04 | $4.04 | 9,207,710 |
| 2020-01-06 | $4.02 | $4.10 | $3.96 | $4.02 | $4.02 | 14,429,920 |
| 2020-01-03 | $3.96 | $4.07 | $3.93 | $4.04 | $4.04 | 13,971,250 |
| 2020-01-02 | $3.87 | $3.97 | $3.85 | $3.96 | $3.96 | 11,738,340 |
| 2020-01-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2019-12-31 | $3.85 | $3.88 | $3.82 | $3.85 | $3.85 | 5,480,100 |
| 2019-12-30 | $3.80 | $3.89 | $3.74 | $3.86 | $3.86 | 7,177,430 |
| 2019-12-27 | $3.89 | $3.91 | $3.82 | $3.83 | $3.83 | 7,833,370 |
| 2019-12-26 | $3.85 | $3.87 | $3.80 | $3.86 | $3.86 | 5,581,840 |
| 2019-12-25 | $3.85 | $3.89 | $3.83 | $3.85 | $3.85 | 6,149,040 |
| 2019-12-24 | $3.81 | $3.88 | $3.78 | $3.85 | $3.85 | 7,500,630 |
| 2019-12-23 | $4.05 | $4.05 | $3.79 | $3.81 | $3.81 | 16,389,100 |
| 2019-12-20 | $4.00 | $4.19 | $3.95 | $4.08 | $4.08 | 17,962,400 |
| 2019-12-19 | $3.96 | $4.09 | $3.93 | $4.00 | $4.00 | 11,476,430 |
| 2019-12-18 | $3.87 | $3.99 | $3.87 | $3.95 | $3.95 | 11,764,470 |
| 2019-12-17 | $3.83 | $3.93 | $3.80 | $3.90 | $3.90 | 11,365,870 |
| 2019-12-16 | $3.81 | $3.82 | $3.75 | $3.82 | $3.82 | 8,166,720 |
| 2019-12-13 | $3.71 | $3.82 | $3.68 | $3.82 | $3.82 | 12,916,900 |
| 2019-12-12 | $3.74 | $3.74 | $3.68 | $3.69 | $3.69 | 4,332,500 |
| 2019-12-11 | $3.77 | $3.78 | $3.73 | $3.73 | $3.73 | 3,638,630 |
| 2019-12-10 | $3.75 | $3.77 | $3.74 | $3.76 | $3.76 | 3,369,900 |
| 2019-12-09 | $3.74 | $3.78 | $3.74 | $3.75 | $3.75 | 3,836,000 |
| 2019-12-06 | $3.76 | $3.79 | $3.74 | $3.78 | $3.78 | 4,895,600 |
| 2019-12-05 | $3.72 | $3.78 | $3.72 | $3.75 | $3.75 | 4,727,370 |
| 2019-12-04 | $3.70 | $3.73 | $3.70 | $3.72 | $3.72 | 3,424,050 |
| 2019-12-03 | $3.67 | $3.72 | $3.66 | $3.72 | $3.72 | 3,770,600 |
| 2019-12-02 | $3.70 | $3.72 | $3.66 | $3.67 | $3.67 | 2,895,400 |
| 2019-11-29 | $3.71 | $3.71 | $3.63 | $3.68 | $3.68 | 4,429,100 |
| 2019-11-28 | $3.74 | $3.84 | $3.69 | $3.70 | $3.70 | 6,554,150 |
| 2019-11-27 | $3.76 | $3.85 | $3.72 | $3.78 | $3.78 | 11,138,200 |
| 2019-11-26 | $3.69 | $3.78 | $3.67 | $3.73 | $3.73 | 6,127,900 |
| 2019-11-25 | $3.73 | $3.74 | $3.66 | $3.68 | $3.68 | 3,276,200 |
| 2019-11-22 | $3.72 | $3.77 | $3.67 | $3.71 | $3.71 | 4,069,900 |
| 2019-11-21 | $3.70 | $3.73 | $3.65 | $3.71 | $3.71 | 3,536,200 |
| 2019-11-20 | $3.72 | $3.74 | $3.67 | $3.70 | $3.70 | 4,379,600 |
| 2019-11-19 | $3.65 | $3.73 | $3.63 | $3.72 | $3.72 | 4,615,830 |
| 2019-11-18 | $3.59 | $3.66 | $3.58 | $3.66 | $3.66 | 3,122,000 |
| 2019-11-15 | $3.69 | $3.70 | $3.60 | $3.61 | $3.61 | 4,413,480 |
| 2019-11-14 | $3.73 | $3.77 | $3.64 | $3.69 | $3.69 | 5,739,330 |
| 2019-11-13 | $3.78 | $3.85 | $3.73 | $3.74 | $3.74 | 5,357,940 |
| 2019-11-12 | $3.71 | $3.85 | $3.58 | $3.81 | $3.81 | 9,553,700 |
| 2019-11-11 | $3.73 | $3.90 | $3.72 | $3.75 | $3.75 | 10,560,880 |
| 2019-11-08 | $3.76 | $3.79 | $3.70 | $3.70 | $3.70 | 4,864,800 |
| 2019-11-07 | $3.70 | $3.75 | $3.68 | $3.75 | $3.75 | 3,985,900 |
| 2019-11-06 | $3.73 | $3.75 | $3.69 | $3.71 | $3.71 | 4,722,700 |
| 2019-11-05 | $3.74 | $3.76 | $3.70 | $3.72 | $3.72 | 4,949,730 |
| 2019-11-04 | $3.75 | $3.77 | $3.69 | $3.73 | $3.73 | 6,704,970 |
| 2019-11-01 | $3.72 | $3.77 | $3.67 | $3.75 | $3.75 | 6,002,700 |
| 2019-10-31 | $3.84 | $3.85 | $3.68 | $3.70 | $3.70 | 9,199,500 |
| 2019-10-30 | $3.84 | $3.90 | $3.76 | $3.84 | $3.84 | 13,634,400 |
| 2019-10-29 | $4.13 | $4.14 | $3.92 | $3.92 | $3.92 | 18,270,530 |
| 2019-10-28 | $4.06 | $4.22 | $4.03 | $4.11 | $4.11 | 25,037,130 |
| 2019-10-25 | $4.23 | $4.47 | $4.16 | $4.19 | $4.19 | 32,180,780 |
| 2019-10-24 | $4.15 | $4.58 | $4.10 | $4.30 | $4.30 | 45,183,400 |
| 2019-10-23 | $4.00 | $4.37 | $3.95 | $4.24 | $4.24 | 36,918,940 |
| 2019-10-22 | $3.99 | $4.30 | $3.88 | $4.11 | $4.11 | 44,995,410 |
| 2019-10-21 | $4.13 | $4.13 | $4.08 | $4.13 | $4.13 | 23,780,740 |
| 2019-10-18 | $3.68 | $3.78 | $3.57 | $3.75 | $3.75 | 8,850,960 |
| 2019-10-17 | $3.70 | $3.71 | $3.66 | $3.67 | $3.67 | 3,354,480 |
| 2019-10-16 | $3.75 | $3.76 | $3.67 | $3.69 | $3.69 | 4,664,090 |
| 2019-10-15 | $3.78 | $3.79 | $3.71 | $3.72 | $3.72 | 5,572,100 |
| 2019-10-14 | $3.79 | $3.82 | $3.77 | $3.81 | $3.81 | 5,761,360 |
| 2019-10-11 | $3.75 | $3.78 | $3.71 | $3.76 | $3.76 | 5,095,600 |
| 2019-10-10 | $3.68 | $3.77 | $3.67 | $3.75 | $3.75 | 7,074,780 |
| 2019-10-09 | $3.64 | $3.69 | $3.60 | $3.68 | $3.68 | 5,197,460 |
| 2019-10-08 | $3.66 | $3.72 | $3.64 | $3.65 | $3.65 | 6,701,310 |
| 2019-10-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-10-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-10-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-10-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-10-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-09-30 | $3.80 | $3.84 | $3.65 | $3.65 | $3.65 | 10,352,970 |
| 2019-09-27 | $3.84 | $3.93 | $3.77 | $3.82 | $3.82 | 25,530,980 |
| 2019-09-26 | $4.47 | $4.47 | $4.08 | $4.08 | $4.08 | 35,361,480 |
| 2019-09-25 | $4.08 | $4.11 | $3.97 | $4.06 | $4.06 | 8,993,820 |
| 2019-09-24 | $4.09 | $4.15 | $4.07 | $4.11 | $4.11 | 7,480,900 |
| 2019-09-23 | $4.11 | $4.11 | $4.02 | $4.07 | $4.07 | 7,518,460 |
| 2019-09-20 | $4.13 | $4.17 | $4.09 | $4.12 | $4.12 | 6,540,180 |
| 2019-09-19 | $4.06 | $4.14 | $4.02 | $4.11 | $4.11 | 7,064,420 |
| 2019-09-18 | $4.09 | $4.11 | $4.04 | $4.06 | $4.06 | 6,764,210 |
| 2019-09-17 | $4.23 | $4.23 | $3.96 | $4.06 | $4.06 | 15,565,760 |
| 2019-09-16 | $4.25 | $4.39 | $4.17 | $4.24 | $4.24 | 18,737,300 |
| 2019-09-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2019-09-12 | $4.19 | $4.31 | $4.15 | $4.29 | $4.29 | 16,572,400 |
| 2019-09-11 | $4.23 | $4.28 | $4.15 | $4.17 | $4.17 | 12,941,970 |
| 2019-09-10 | $4.13 | $4.24 | $4.11 | $4.19 | $4.19 | 17,790,050 |
| 2019-09-09 | $4.13 | $4.15 | $4.07 | $4.12 | $4.12 | 17,112,890 |
| 2019-09-06 | $4.07 | $4.12 | $3.98 | $4.12 | $4.12 | 14,569,170 |
| 2019-09-05 | $4.05 | $4.11 | $4.02 | $4.05 | $4.05 | 13,150,040 |
| 2019-09-04 | $4.02 | $4.10 | $3.97 | $4.04 | $4.04 | 12,261,740 |
| 2019-09-03 | $4.03 | $4.03 | $3.97 | $4.00 | $4.00 | 6,404,960 |
| 2019-09-02 | $3.85 | $4.02 | $3.85 | $3.99 | $3.99 | 10,926,130 |
| 2019-08-30 | $3.98 | $4.00 | $3.78 | $3.84 | $3.84 | 8,425,000 |
| 2019-08-29 | $4.02 | $4.06 | $3.96 | $3.96 | $3.96 | 7,404,350 |
| 2019-08-28 | $4.00 | $4.03 | $3.96 | $4.00 | $4.00 | 5,927,750 |
| 2019-08-27 | $3.92 | $4.01 | $3.90 | $4.00 | $4.00 | 6,755,810 |
| 2019-08-26 | $3.80 | $3.93 | $3.76 | $3.90 | $3.90 | 6,791,710 |
| 2019-08-23 | $3.98 | $4.03 | $3.93 | $3.93 | $3.93 | 5,756,500 |
| 2019-08-22 | $3.96 | $3.97 | $3.91 | $3.96 | $3.96 | 4,735,460 |
| 2019-08-21 | $4.01 | $4.04 | $3.93 | $3.95 | $3.95 | 7,494,650 |
| 2019-08-20 | $3.98 | $4.09 | $3.94 | $4.02 | $4.02 | 11,779,120 |
| 2019-08-19 | $3.90 | $3.97 | $3.85 | $3.96 | $3.96 | 8,003,990 |
| 2019-08-16 | $3.95 | $3.95 | $3.84 | $3.86 | $3.86 | 6,880,500 |
| 2019-08-15 | $3.79 | $3.92 | $3.71 | $3.90 | $3.90 | 7,288,300 |
| 2019-08-14 | $3.96 | $3.96 | $3.84 | $3.86 | $3.86 | 5,428,800 |
| 2019-08-13 | $3.87 | $3.92 | $3.82 | $3.88 | $3.88 | 5,494,150 |
| 2019-08-12 | $3.77 | $3.91 | $3.76 | $3.90 | $3.90 | 6,978,130 |
| 2019-08-09 | $3.87 | $3.91 | $3.75 | $3.77 | $3.77 | 7,922,500 |
| 2019-08-08 | $3.82 | $3.89 | $3.82 | $3.83 | $3.83 | 5,607,320 |
| 2019-08-07 | $3.87 | $3.89 | $3.78 | $3.81 | $3.81 | 7,831,200 |
| 2019-08-06 | $4.03 | $4.07 | $3.75 | $3.84 | $3.84 | 16,601,320 |
| 2019-08-05 | $4.12 | $4.21 | $4.08 | $4.10 | $4.10 | 8,949,040 |
| 2019-08-02 | $4.10 | $4.25 | $4.05 | $4.18 | $4.18 | 11,940,000 |
| 2019-08-01 | $4.20 | $4.23 | $4.12 | $4.17 | $4.17 | 12,040,720 |
| 2019-07-31 | $4.36 | $4.39 | $4.26 | $4.27 | $4.27 | 9,713,570 |
| 2019-07-30 | $4.35 | $4.38 | $4.29 | $4.31 | $4.31 | 11,208,700 |
| 2019-07-29 | $4.44 | $4.48 | $4.21 | $4.38 | $4.38 | 16,802,800 |
| 2019-07-26 | $4.49 | $4.55 | $4.44 | $4.45 | $4.45 | 13,702,290 |
| 2019-07-25 | $4.56 | $4.63 | $4.44 | $4.53 | $4.53 | 23,378,570 |
| 2019-07-24 | $4.61 | $4.68 | $4.55 | $4.65 | $4.65 | 29,123,490 |
| 2019-07-23 | $4.60 | $4.80 | $4.40 | $4.75 | $4.75 | 47,313,060 |
| 2019-07-22 | $4.25 | $4.63 | $4.21 | $4.63 | $4.63 | 22,007,630 |
| 2019-07-19 | $4.11 | $4.30 | $4.11 | $4.21 | $4.21 | 11,829,010 |
| 2019-07-18 | $4.22 | $4.24 | $4.09 | $4.11 | $4.11 | 10,121,640 |
| 2019-07-17 | $4.22 | $4.32 | $4.22 | $4.26 | $4.26 | 7,048,600 |
| 2019-07-16 | $4.27 | $4.37 | $4.24 | $4.28 | $4.28 | 7,456,120 |
| 2019-07-15 | $4.23 | $4.34 | $4.05 | $4.30 | $4.30 | 11,104,950 |
| 2019-07-12 | $4.35 | $4.38 | $4.23 | $4.27 | $4.27 | 12,864,830 |
| 2019-07-11 | $4.25 | $4.46 | $4.22 | $4.41 | $4.41 | 21,350,350 |
| 2019-07-10 | $4.36 | $4.38 | $4.16 | $4.24 | $4.24 | 12,723,900 |
| 2019-07-09 | $4.34 | $4.37 | $4.28 | $4.35 | $4.35 | 11,797,080 |
| 2019-07-08 | $4.59 | $4.59 | $4.28 | $4.33 | $4.33 | 18,214,350 |
| 2019-07-05 | $4.69 | $4.70 | $4.52 | $4.56 | $4.56 | 15,589,430 |
| 2019-07-04 | $4.88 | $4.93 | $4.56 | $4.62 | $4.62 | 25,356,850 |
| 2019-07-03 | $5.07 | $5.08 | $4.83 | $4.87 | $4.87 | 19,929,510 |
| 2019-07-02 | $5.09 | $5.15 | $4.91 | $5.07 | $5.07 | 35,670,110 |
| 2019-07-01 | $5.15 | $5.48 | $5.03 | $5.29 | $5.29 | 56,693,170 |
| 2019-06-28 | $4.87 | $5.28 | $4.83 | $5.28 | $5.28 | 59,557,220 |
| 2019-06-27 | $4.81 | $4.97 | $4.73 | $4.80 | $4.80 | 38,247,490 |
| 2019-06-26 | $5.31 | $5.34 | $5.06 | $5.06 | $5.06 | 38,744,710 |
| 2019-06-25 | $5.38 | $5.84 | $5.24 | $5.62 | $5.62 | 74,509,360 |
| 2019-06-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 5,700,180 |
| 2019-06-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 4,523,750 |
| 2019-06-20 | $4.35 | $4.81 | $4.34 | $4.81 | $4.81 | 32,694,230 |
| 2019-06-19 | $4.44 | $4.73 | $4.30 | $4.37 | $4.37 | 30,836,880 |
| 2019-06-18 | $4.21 | $4.57 | $4.21 | $4.39 | $4.39 | 30,119,080 |
| 2019-06-17 | $4.14 | $4.54 | $4.14 | $4.39 | $4.39 | 39,070,810 |
| 2019-06-14 | $4.36 | $4.39 | $4.12 | $4.13 | $4.13 | 17,985,420 |
| 2019-06-13 | $4.41 | $4.43 | $4.02 | $4.41 | $4.41 | 29,124,740 |
| 2019-06-12 | $4.57 | $4.61 | $4.43 | $4.46 | $4.46 | 9,195,220 |
| 2019-06-11 | $4.51 | $4.58 | $4.44 | $4.56 | $4.56 | 6,648,900 |
| 2019-06-10 | $4.40 | $4.47 | $4.32 | $4.42 | $4.42 | 5,709,900 |
| 2019-06-07 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2019-06-06 | $4.48 | $4.56 | $4.26 | $4.31 | $4.31 | 7,067,620 |
| 2019-06-05 | $4.50 | $4.59 | $4.44 | $4.46 | $4.46 | 9,051,100 |
| 2019-06-04 | $4.46 | $4.51 | $4.35 | $4.50 | $4.50 | 12,968,900 |
| 2019-06-03 | $5.13 | $5.13 | $4.39 | $4.44 | $4.44 | 22,143,740 |
| 2019-05-31 | $5.12 | $5.12 | $4.86 | $4.88 | $4.88 | 11,335,100 |
| 2019-05-30 | $5.19 | $5.40 | $4.93 | $5.16 | $5.16 | 13,416,900 |
| 2019-05-29 | $5.10 | $5.31 | $5.06 | $5.24 | $5.24 | 7,761,100 |
| 2019-05-28 | $5.08 | $5.24 | $5.00 | $5.11 | $5.11 | 9,567,090 |
| 2019-05-27 | $5.00 | $5.11 | $4.92 | $5.07 | $5.07 | 8,450,440 |
| 2019-05-24 | $5.10 | $5.20 | $4.98 | $4.98 | $4.98 | 6,258,130 |
| 2019-05-23 | $5.30 | $5.38 | $5.09 | $5.12 | $5.12 | 13,812,300 |
| 2019-05-22 | $4.96 | $5.46 | $4.81 | $5.46 | $5.46 | 24,490,160 |
| 2019-05-21 | $5.04 | $5.05 | $4.71 | $4.96 | $4.96 | 12,705,200 |
| 2019-05-20 | $5.38 | $5.38 | $4.99 | $4.99 | $4.99 | 15,842,200 |
| 2019-05-17 | $5.59 | $5.86 | $5.43 | $5.54 | $5.54 | 20,373,410 |
| 2019-05-16 | $5.50 | $5.69 | $5.50 | $5.59 | $5.59 | 15,129,600 |
| 2019-05-15 | $5.66 | $5.84 | $5.60 | $5.67 | $5.67 | 16,418,000 |
| 2019-05-14 | $5.83 | $5.84 | $5.38 | $5.60 | $5.60 | 18,129,150 |
| 2019-05-13 | $5.81 | $5.99 | $5.63 | $5.65 | $5.65 | 21,184,100 |
| 2019-05-10 | $5.54 | $5.81 | $5.40 | $5.77 | $5.77 | 20,665,110 |
| 2019-05-09 | $5.70 | $5.70 | $5.24 | $5.41 | $5.41 | 15,099,100 |
| 2019-05-08 | $5.52 | $5.89 | $5.32 | $5.71 | $5.71 | 19,338,620 |
| 2019-05-07 | $5.56 | $5.67 | $5.37 | $5.47 | $5.47 | 18,482,260 |
| 2019-05-06 | $5.26 | $5.87 | $5.10 | $5.30 | $5.30 | 26,872,530 |
| 2019-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-05-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-05-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-04-30 | $5.65 | $5.95 | $5.17 | $5.57 | $5.57 | 32,660,550 |
| 2019-04-29 | $6.38 | $6.38 | $5.74 | $5.74 | $5.74 | 26,128,820 |
| 2019-04-26 | $6.15 | $6.60 | $6.12 | $6.38 | $6.38 | 27,984,140 |
| 2019-04-25 | $6.51 | $7.08 | $6.26 | $6.26 | $6.26 | 44,953,810 |
| 2019-04-24 | $6.32 | $6.95 | $5.98 | $6.95 | $6.95 | 58,407,260 |
| 2019-04-23 | $6.38 | $6.38 | $5.90 | $6.32 | $6.32 | 83,503,940 |
| 2019-04-22 | $5.80 | $5.80 | $5.76 | $5.80 | $5.80 | 12,005,250 |
| 2019-04-19 | $4.95 | $5.47 | $4.95 | $5.27 | $5.27 | 33,293,030 |
| 2019-04-18 | $4.82 | $5.07 | $4.82 | $4.98 | $4.98 | 26,010,490 |
| 2019-04-17 | $4.72 | $4.85 | $4.71 | $4.85 | $4.85 | 16,694,270 |
| 2019-04-16 | $4.59 | $5.04 | $4.48 | $4.79 | $4.79 | 20,361,470 |
| 2019-04-15 | $4.75 | $4.79 | $4.61 | $4.61 | $4.61 | 8,510,740 |
| 2019-04-12 | $4.72 | $4.78 | $4.64 | $4.72 | $4.72 | 8,122,820 |
| 2019-04-11 | $4.82 | $4.87 | $4.70 | $4.72 | $4.72 | 10,422,530 |
| 2019-04-10 | $4.71 | $4.82 | $4.67 | $4.78 | $4.78 | 10,437,000 |
| 2019-04-09 | $4.78 | $4.85 | $4.76 | $4.81 | $4.81 | 9,394,600 |
| 2019-04-08 | $4.85 | $4.86 | $4.68 | $4.79 | $4.79 | 11,673,200 |
| 2019-04-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2019-04-04 | $4.83 | $4.85 | $4.74 | $4.82 | $4.82 | 9,966,630 |
| 2019-04-03 | $4.70 | $4.83 | $4.68 | $4.81 | $4.81 | 10,518,260 |
| 2019-04-02 | $4.75 | $4.78 | $4.68 | $4.73 | $4.73 | 11,333,610 |
| 2019-04-01 | $4.54 | $4.69 | $4.54 | $4.68 | $4.68 | 11,258,090 |
| 2019-03-29 | $4.41 | $4.55 | $4.34 | $4.54 | $4.54 | 9,070,460 |
| 2019-03-28 | $4.53 | $4.59 | $4.42 | $4.42 | $4.42 | 6,891,450 |
| 2019-03-27 | $4.58 | $4.59 | $4.47 | $4.54 | $4.54 | 8,020,290 |
| 2019-03-26 | $4.76 | $4.79 | $4.52 | $4.55 | $4.55 | 11,497,400 |
| 2019-03-25 | $4.65 | $4.84 | $4.61 | $4.76 | $4.76 | 11,038,810 |
| 2019-03-22 | $4.82 | $4.83 | $4.68 | $4.76 | $4.76 | 11,415,170 |
| 2019-03-21 | $4.71 | $4.87 | $4.70 | $4.80 | $4.80 | 16,324,760 |
| 2019-03-20 | $4.71 | $4.75 | $4.62 | $4.70 | $4.70 | 12,866,160 |
| 2019-03-19 | $4.83 | $4.88 | $4.68 | $4.74 | $4.74 | 15,747,980 |
| 2019-03-18 | $5.07 | $5.08 | $4.77 | $4.79 | $4.79 | 31,580,430 |
| 2019-03-15 | $4.49 | $4.67 | $4.49 | $4.62 | $4.62 | 10,855,200 |
| 2019-03-14 | $4.60 | $4.66 | $4.41 | $4.47 | $4.47 | 13,398,410 |
| 2019-03-13 | $4.75 | $4.83 | $4.60 | $4.64 | $4.64 | 18,152,480 |
| 2019-03-12 | $4.72 | $4.83 | $4.66 | $4.74 | $4.74 | 19,385,100 |
| 2019-03-11 | $4.39 | $4.74 | $4.39 | $4.70 | $4.70 | 15,075,090 |
| 2019-03-08 | $4.63 | $4.74 | $4.37 | $4.37 | $4.37 | 18,900,240 |
| 2019-03-07 | $4.61 | $4.76 | $4.57 | $4.76 | $4.76 | 19,462,920 |
| 2019-03-06 | $4.53 | $4.65 | $4.47 | $4.62 | $4.62 | 21,472,580 |
| 2019-03-05 | $4.40 | $4.51 | $4.37 | $4.51 | $4.51 | 15,449,910 |
| 2019-03-04 | $4.42 | $4.53 | $4.39 | $4.42 | $4.42 | 16,457,470 |
| 2019-03-01 | $4.42 | $4.45 | $4.31 | $4.42 | $4.42 | 12,671,000 |
| 2019-02-28 | $4.35 | $4.58 | $4.33 | $4.44 | $4.44 | 14,506,620 |
| 2019-02-27 | $4.36 | $4.45 | $4.31 | $4.37 | $4.37 | 15,025,180 |
| 2019-02-26 | $4.34 | $4.44 | $4.26 | $4.35 | $4.35 | 20,227,510 |
| 2019-02-25 | $4.16 | $4.35 | $4.15 | $4.34 | $4.34 | 19,962,070 |
| 2019-02-22 | $4.11 | $4.15 | $4.07 | $4.14 | $4.14 | 9,920,110 |
| 2019-02-21 | $4.15 | $4.20 | $4.08 | $4.08 | $4.08 | 17,579,070 |
| 2019-02-20 | $4.40 | $4.44 | $4.18 | $4.20 | $4.20 | 26,874,730 |
| 2019-02-19 | $4.20 | $4.37 | $4.11 | $4.25 | $4.25 | 19,540,620 |
| 2019-02-18 | $4.00 | $4.23 | $3.96 | $4.19 | $4.19 | 20,346,110 |
| 2019-02-15 | $3.96 | $4.11 | $3.94 | $4.01 | $4.01 | 13,754,250 |
| 2019-02-14 | $3.95 | $4.02 | $3.92 | $3.97 | $3.97 | 7,618,510 |
| 2019-02-13 | $3.93 | $4.01 | $3.87 | $3.97 | $3.97 | 10,720,100 |
| 2019-02-12 | $3.88 | $3.95 | $3.86 | $3.93 | $3.93 | 8,558,100 |
| 2019-02-11 | $3.73 | $3.87 | $3.72 | $3.86 | $3.86 | 7,155,400 |
| 2019-02-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-01 | $3.59 | $3.73 | $3.59 | $3.73 | $3.73 | 5,047,550 |
| 2019-01-31 | $3.62 | $3.68 | $3.53 | $3.57 | $3.57 | 5,269,880 |
| 2019-01-30 | $3.63 | $3.69 | $3.61 | $3.62 | $3.62 | 4,266,800 |
| 2019-01-29 | $3.79 | $3.83 | $3.61 | $3.68 | $3.68 | 6,645,200 |
| 2019-01-28 | $3.94 | $3.94 | $3.80 | $3.83 | $3.83 | 8,218,520 |
| 2019-01-25 | $3.98 | $4.05 | $3.91 | $3.94 | $3.94 | 12,117,680 |
| 2019-01-24 | $3.92 | $4.15 | $3.86 | $4.05 | $4.05 | 19,739,390 |
| 2019-01-23 | $3.81 | $3.97 | $3.78 | $3.95 | $3.95 | 13,157,530 |
| 2019-01-22 | $3.93 | $4.00 | $3.82 | $3.86 | $3.86 | 11,790,930 |
| 2019-01-21 | $3.82 | $3.91 | $3.79 | $3.86 | $3.86 | 10,321,190 |
| 2019-01-18 | $3.80 | $3.83 | $3.74 | $3.80 | $3.80 | 4,929,520 |
| 2019-01-17 | $3.82 | $3.85 | $3.76 | $3.79 | $3.79 | 3,905,440 |
| 2019-01-16 | $3.83 | $3.87 | $3.81 | $3.82 | $3.82 | 3,452,790 |
| 2019-01-15 | $3.75 | $3.86 | $3.74 | $3.84 | $3.84 | 6,596,290 |
| 2019-01-14 | $3.81 | $3.84 | $3.70 | $3.75 | $3.75 | 5,050,310 |
| 2019-01-11 | $3.76 | $3.84 | $3.74 | $3.83 | $3.83 | 7,738,690 |
| 2019-01-10 | $3.93 | $3.93 | $3.76 | $3.80 | $3.80 | 10,856,940 |
| 2019-01-09 | $3.72 | $3.90 | $3.72 | $3.75 | $3.75 | 9,891,190 |
| 2019-01-08 | $3.70 | $3.74 | $3.69 | $3.72 | $3.72 | 4,949,090 |
| 2019-01-07 | $3.64 | $3.73 | $3.62 | $3.72 | $3.72 | 6,928,410 |
| 2019-01-04 | $3.51 | $3.64 | $3.48 | $3.64 | $3.64 | 6,506,490 |
| 2019-01-03 | $3.55 | $3.60 | $3.51 | $3.57 | $3.57 | 4,988,600 |
| 2019-01-02 | $3.70 | $3.70 | $3.55 | $3.55 | $3.55 | 6,825,190 |
| 2019-01-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-12-31 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-12-28 | $3.64 | $3.74 | $3.61 | $3.62 | $3.62 | 5,806,920 |
| 2018-12-27 | $3.79 | $3.81 | $3.61 | $3.61 | $3.61 | 4,018,800 |
| 2018-12-26 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-12-25 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-12-24 | $3.77 | $3.85 | $3.76 | $3.83 | $3.83 | 4,659,600 |
| 2018-12-21 | $3.75 | $3.78 | $3.71 | $3.77 | $3.77 | 3,046,460 |
| 2018-12-20 | $3.70 | $3.79 | $3.70 | $3.77 | $3.77 | 4,687,450 |
| 2018-12-19 | $3.89 | $3.91 | $3.70 | $3.74 | $3.74 | 10,514,750 |
| 2018-12-18 | $3.87 | $3.93 | $3.85 | $3.91 | $3.91 | 4,354,550 |
| 2018-12-17 | $3.85 | $3.92 | $3.85 | $3.90 | $3.90 | 5,190,200 |
| 2018-12-14 | $4.02 | $4.04 | $3.87 | $3.87 | $3.87 | 12,203,700 |
| 2018-12-13 | $4.24 | $4.27 | $3.90 | $4.07 | $4.07 | 26,547,190 |
| 2018-12-12 | $4.20 | $4.40 | $4.16 | $4.27 | $4.27 | 15,671,150 |
| 2018-12-11 | $4.18 | $4.25 | $4.11 | $4.22 | $4.22 | 12,014,150 |
| 2018-12-10 | $4.12 | $4.28 | $4.10 | $4.21 | $4.21 | 13,511,200 |
| 2018-12-07 | $3.96 | $4.23 | $3.94 | $4.17 | $4.17 | 19,484,280 |
| 2018-12-06 | $4.00 | $4.03 | $3.91 | $3.98 | $3.98 | 6,207,020 |
| 2018-12-05 | $3.92 | $4.07 | $3.91 | $4.02 | $4.02 | 6,502,360 |
| 2018-12-04 | $3.98 | $4.04 | $3.97 | $3.99 | $3.99 | 5,200,020 |
| 2018-12-03 | $3.93 | $4.02 | $3.92 | $3.98 | $3.98 | 6,661,620 |
| 2018-11-30 | $3.88 | $3.91 | $3.76 | $3.91 | $3.91 | 5,566,300 |
| 2018-11-29 | $4.00 | $4.05 | $3.86 | $3.86 | $3.86 | 7,347,600 |
| 2018-11-28 | $3.91 | $3.98 | $3.83 | $3.97 | $3.97 | 4,573,050 |
| 2018-11-27 | $3.83 | $3.93 | $3.80 | $3.91 | $3.91 | 5,657,420 |
| 2018-11-26 | $3.74 | $3.85 | $3.72 | $3.79 | $3.79 | 4,375,220 |
| 2018-11-23 | $4.06 | $4.06 | $3.73 | $3.74 | $3.74 | 8,013,370 |
| 2018-11-22 | $4.02 | $4.07 | $4.00 | $4.04 | $4.04 | 5,507,410 |
| 2018-11-21 | $3.93 | $4.02 | $3.87 | $4.00 | $4.00 | 5,303,930 |
| 2018-11-20 | $4.01 | $4.06 | $3.90 | $3.94 | $3.94 | 7,143,310 |
| 2018-11-19 | $4.07 | $4.13 | $3.97 | $4.03 | $4.03 | 7,641,340 |
| 2018-11-16 | $4.10 | $4.11 | $4.02 | $4.11 | $4.11 | 8,987,800 |
| 2018-11-15 | $3.97 | $4.04 | $3.97 | $4.03 | $4.03 | 5,469,730 |
| 2018-11-14 | $4.01 | $4.07 | $3.94 | $3.97 | $3.97 | 8,222,200 |
| 2018-11-13 | $3.85 | $4.05 | $3.81 | $4.01 | $4.01 | 10,604,780 |
| 2018-11-12 | $3.73 | $3.97 | $3.73 | $3.88 | $3.88 | 7,595,690 |
| 2018-11-09 | $3.77 | $3.77 | $3.71 | $3.74 | $3.74 | 4,841,300 |
| 2018-11-08 | $3.77 | $3.83 | $3.73 | $3.76 | $3.76 | 6,928,460 |
| 2018-11-07 | $3.73 | $3.80 | $3.69 | $3.73 | $3.73 | 6,286,790 |
| 2018-11-06 | $3.69 | $3.75 | $3.63 | $3.74 | $3.74 | 5,848,870 |
| 2018-11-05 | $3.64 | $3.74 | $3.61 | $3.69 | $3.69 | 6,749,470 |
| 2018-11-02 | $3.58 | $3.78 | $3.58 | $3.66 | $3.66 | 7,710,030 |
| 2018-11-01 | $3.60 | $3.65 | $3.54 | $3.55 | $3.55 | 5,136,310 |
| 2018-10-31 | $3.51 | $3.58 | $3.51 | $3.56 | $3.56 | 4,356,660 |
| 2018-10-30 | $3.45 | $3.54 | $3.42 | $3.52 | $3.52 | 3,669,260 |
| 2018-10-29 | $3.52 | $3.54 | $3.44 | $3.45 | $3.45 | 2,849,900 |
| 2018-10-26 | $3.52 | $3.60 | $3.51 | $3.53 | $3.53 | 4,357,820 |
| 2018-10-25 | $3.38 | $3.51 | $3.33 | $3.50 | $3.50 | 4,662,560 |
| 2018-10-24 | $3.46 | $3.53 | $3.43 | $3.49 | $3.49 | 4,215,700 |
| 2018-10-23 | $3.50 | $3.53 | $3.41 | $3.46 | $3.46 | 4,838,290 |
| 2018-10-22 | $3.35 | $3.56 | $3.31 | $3.48 | $3.48 | 6,595,130 |
| 2018-10-19 | $3.21 | $3.31 | $3.11 | $3.28 | $3.28 | 4,619,800 |
| 2018-10-18 | $3.39 | $3.39 | $3.23 | $3.23 | $3.23 | 3,619,500 |
| 2018-10-17 | $3.41 | $3.44 | $3.33 | $3.39 | $3.39 | 3,427,910 |
| 2018-10-16 | $3.44 | $3.53 | $3.34 | $3.34 | $3.34 | 3,069,000 |
| 2018-10-15 | $3.51 | $3.58 | $3.48 | $3.48 | $3.48 | 2,973,900 |
| 2018-10-12 | $3.50 | $3.55 | $3.32 | $3.53 | $3.53 | 5,750,440 |
| 2018-10-11 | $3.77 | $3.77 | $3.49 | $3.54 | $3.54 | 8,097,980 |
| 2018-10-10 | $3.87 | $3.92 | $3.86 | $3.88 | $3.88 | 3,147,260 |
| 2018-10-09 | $3.89 | $3.92 | $3.83 | $3.86 | $3.86 | 3,466,800 |
| 2018-10-08 | $4.00 | $4.00 | $3.85 | $3.86 | $3.86 | 8,300,100 |
| 2018-10-05 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-02 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-01 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-09-28 | $4.06 | $4.13 | $4.00 | $4.07 | $4.07 | 14,441,650 |
| 2018-09-27 | $4.27 | $4.59 | $4.18 | $4.19 | $4.19 | 26,786,200 |
| 2018-09-26 | $4.21 | $4.30 | $4.15 | $4.27 | $4.27 | 10,931,700 |
| 2018-09-25 | $4.42 | $4.45 | $4.17 | $4.21 | $4.21 | 11,201,200 |
| 2018-09-24 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2018-09-21 | $4.15 | $4.37 | $4.15 | $4.37 | $4.37 | 11,146,990 |
| 2018-09-20 | $4.08 | $4.19 | $4.04 | $4.17 | $4.17 | 5,691,400 |
| 2018-09-19 | $4.12 | $4.33 | $4.11 | $4.22 | $4.22 | 10,065,700 |
| 2018-09-18 | $4.06 | $4.15 | $4.04 | $4.09 | $4.09 | 4,926,600 |
| 2018-09-17 | $3.95 | $4.09 | $3.95 | $4.05 | $4.05 | 5,071,200 |
| 2018-09-14 | $3.99 | $4.01 | $3.94 | $3.98 | $3.98 | 2,674,700 |
| 2018-09-13 | $3.95 | $3.99 | $3.91 | $3.98 | $3.98 | 3,725,030 |
| 2018-09-12 | $3.89 | $3.94 | $3.85 | $3.91 | $3.91 | 2,758,900 |
| 2018-09-11 | $3.95 | $3.97 | $3.74 | $3.89 | $3.89 | 4,574,300 |
| 2018-09-10 | $4.01 | $4.04 | $3.95 | $3.95 | $3.95 | 3,032,700 |
| 2018-09-07 | $3.98 | $4.06 | $3.98 | $4.02 | $4.02 | 3,909,700 |
| 2018-09-06 | $3.92 | $4.18 | $3.92 | $4.04 | $4.04 | 6,666,000 |
| 2018-09-05 | $4.02 | $4.06 | $3.96 | $3.96 | $3.96 | 4,221,100 |
| 2018-09-04 | $4.01 | $4.07 | $3.94 | $4.05 | $4.05 | 7,102,940 |
| 2018-09-03 | $4.03 | $4.12 | $4.03 | $4.10 | $4.10 | 3,890,070 |
| 2018-08-31 | $4.16 | $4.21 | $4.07 | $4.07 | $4.07 | 4,404,420 |
| 2018-08-30 | $4.36 | $4.37 | $4.13 | $4.15 | $4.15 | 9,569,840 |
| 2018-08-29 | $4.41 | $4.45 | $4.35 | $4.35 | $4.35 | 4,822,300 |
| 2018-08-28 | $4.42 | $4.42 | $4.36 | $4.42 | $4.42 | 7,092,060 |
| 2018-08-27 | $4.44 | $4.48 | $4.40 | $4.44 | $4.44 | 8,120,430 |
| 2018-08-24 | $4.50 | $4.50 | $4.40 | $4.43 | $4.43 | 8,817,100 |
| 2018-08-23 | $4.55 | $4.62 | $4.48 | $4.52 | $4.52 | 14,329,150 |
| 2018-08-22 | $4.39 | $4.58 | $4.32 | $4.58 | $4.58 | 15,872,940 |
| 2018-08-21 | $4.47 | $4.47 | $4.38 | $4.40 | $4.40 | 11,381,090 |
| 2018-08-20 | $4.32 | $4.49 | $4.29 | $4.48 | $4.48 | 13,885,580 |
| 2018-08-17 | $4.28 | $4.40 | $4.22 | $4.39 | $4.39 | 13,905,180 |
| 2018-08-16 | $4.18 | $4.33 | $4.16 | $4.29 | $4.29 | 8,904,900 |
| 2018-08-15 | $4.31 | $4.46 | $4.26 | $4.28 | $4.28 | 14,935,820 |
| 2018-08-14 | $4.24 | $4.35 | $4.23 | $4.33 | $4.33 | 11,497,300 |
| 2018-08-13 | $4.23 | $4.28 | $4.16 | $4.25 | $4.25 | 12,721,500 |
| 2018-08-10 | $4.25 | $4.43 | $4.24 | $4.34 | $4.34 | 23,246,860 |
| 2018-08-09 | $4.10 | $4.53 | $4.08 | $4.41 | $4.41 | 36,166,920 |
| 2018-08-08 | $4.16 | $4.21 | $4.09 | $4.12 | $4.12 | 5,862,000 |
| 2018-08-07 | $4.09 | $4.24 | $3.94 | $4.20 | $4.20 | 11,252,100 |
| 2018-08-06 | $4.12 | $4.29 | $4.07 | $4.16 | $4.16 | 8,346,700 |
| 2018-08-03 | $4.17 | $4.25 | $4.09 | $4.10 | $4.10 | 9,709,920 |
| 2018-08-02 | $4.19 | $4.41 | $4.05 | $4.33 | $4.33 | 16,493,160 |
| 2018-08-01 | $4.23 | $4.29 | $4.15 | $4.15 | $4.15 | 7,589,130 |
| 2018-07-31 | $4.10 | $4.37 | $4.07 | $4.25 | $4.25 | 10,028,740 |
| 2018-07-30 | $4.25 | $4.25 | $4.07 | $4.10 | $4.10 | 7,857,100 |
| 2018-07-27 | $4.25 | $4.37 | $4.23 | $4.27 | $4.27 | 8,027,550 |
| 2018-07-26 | $4.23 | $4.34 | $4.18 | $4.30 | $4.30 | 10,229,640 |
| 2018-07-25 | $4.42 | $4.42 | $4.30 | $4.38 | $4.38 | 14,677,460 |
| 2018-07-24 | $4.21 | $4.56 | $4.18 | $4.47 | $4.47 | 19,826,170 |
| 2018-07-23 | $4.22 | $4.27 | $4.18 | $4.24 | $4.24 | 6,814,700 |
| 2018-07-20 | $4.24 | $4.27 | $4.15 | $4.25 | $4.25 | 7,811,900 |
| 2018-07-19 | $4.32 | $4.38 | $4.22 | $4.24 | $4.24 | 10,340,510 |
| 2018-07-18 | $4.25 | $4.50 | $4.20 | $4.40 | $4.40 | 19,472,600 |
| 2018-07-17 | $4.09 | $4.50 | $4.01 | $4.33 | $4.33 | 20,536,470 |
| 2018-07-16 | $4.10 | $4.26 | $4.05 | $4.12 | $4.12 | 16,804,710 |
| 2018-07-13 | $4.18 | $4.24 | $4.02 | $4.05 | $4.05 | 17,866,850 |
| 2018-07-12 | $3.75 | $4.11 | $3.75 | $4.11 | $4.11 | 12,504,130 |
| 2018-07-11 | $3.88 | $3.91 | $3.71 | $3.74 | $3.74 | 10,776,960 |
| 2018-07-10 | $3.92 | $4.00 | $3.92 | $3.93 | $3.93 | 12,950,910 |
| 2018-07-09 | $4.15 | $4.25 | $4.03 | $4.04 | $4.04 | 24,504,070 |
| 2018-07-06 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 5,439,710 |
| 2018-07-05 | $3.76 | $3.79 | $3.61 | $3.65 | $3.65 | 4,055,560 |
| 2018-07-04 | $3.81 | $3.98 | $3.77 | $3.81 | $3.81 | 5,422,300 |
| 2018-07-03 | $3.72 | $3.84 | $3.72 | $3.83 | $3.83 | 4,126,550 |
| 2018-07-02 | $3.82 | $3.84 | $3.73 | $3.74 | $3.74 | 3,750,830 |
| 2018-06-29 | $3.72 | $3.84 | $3.70 | $3.83 | $3.83 | 4,394,440 |
| 2018-06-28 | $3.74 | $3.79 | $3.67 | $3.71 | $3.71 | 3,626,840 |
| 2018-06-27 | $3.72 | $3.77 | $3.69 | $3.75 | $3.75 | 4,069,400 |
| 2018-06-26 | $3.60 | $3.83 | $3.56 | $3.76 | $3.76 | 6,117,920 |
| 2018-06-25 | $3.69 | $3.84 | $3.62 | $3.62 | $3.62 | 4,036,020 |
| 2018-06-22 | $3.55 | $3.69 | $3.52 | $3.67 | $3.67 | 3,394,250 |
| 2018-06-21 | $3.73 | $3.76 | $3.59 | $3.59 | $3.59 | 3,815,420 |
| 2018-06-20 | $3.62 | $3.77 | $3.59 | $3.72 | $3.72 | 4,570,920 |
| 2018-06-19 | $4.02 | $4.09 | $3.60 | $3.66 | $3.66 | 7,584,380 |
| 2018-06-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2018-06-15 | $4.15 | $4.16 | $3.95 | $4.00 | $4.00 | 5,361,440 |
| 2018-06-14 | $4.13 | $4.17 | $4.10 | $4.15 | $4.15 | 3,762,150 |
| 2018-06-13 | $4.26 | $4.29 | $4.10 | $4.12 | $4.12 | 5,434,420 |
| 2018-06-12 | $4.33 | $4.37 | $4.21 | $4.28 | $4.28 | 4,706,490 |
| 2018-06-11 | $4.24 | $4.31 | $4.23 | $4.30 | $4.30 | 3,810,860 |
| 2018-06-08 | $4.30 | $4.37 | $4.23 | $4.25 | $4.25 | 5,929,200 |
| 2018-06-07 | $4.41 | $4.41 | $4.31 | $4.32 | $4.32 | 6,725,600 |
| 2018-06-06 | $4.48 | $4.48 | $4.36 | $4.40 | $4.40 | 9,596,800 |
| 2018-06-05 | $4.50 | $4.52 | $4.37 | $4.50 | $4.50 | 15,756,510 |
| 2018-06-04 | $4.69 | $4.90 | $4.58 | $4.59 | $4.59 | 28,238,850 |
| 2018-06-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 6,248,120 |
| 2018-05-31 | $4.22 | $4.26 | $4.20 | $4.25 | $4.25 | 3,704,990 |
| 2018-05-30 | $4.40 | $4.44 | $4.17 | $4.19 | $4.19 | 6,171,900 |
| 2018-05-29 | $4.49 | $4.53 | $4.42 | $4.45 | $4.45 | 4,114,360 |
| 2018-05-28 | $4.55 | $4.62 | $4.47 | $4.49 | $4.49 | 4,989,720 |
| 2018-05-25 | $4.70 | $4.71 | $4.53 | $4.55 | $4.55 | 4,869,700 |
| 2018-05-24 | $4.60 | $4.72 | $4.60 | $4.71 | $4.71 | 5,199,800 |
| 2018-05-23 | $4.68 | $4.74 | $4.61 | $4.62 | $4.62 | 4,779,510 |
| 2018-05-22 | $4.69 | $4.75 | $4.65 | $4.68 | $4.68 | 4,217,400 |
| 2018-05-21 | $4.62 | $4.70 | $4.62 | $4.69 | $4.69 | 5,672,390 |
| 2018-05-18 | $4.53 | $4.65 | $4.52 | $4.61 | $4.61 | 5,015,180 |
| 2018-05-17 | $4.51 | $4.57 | $4.50 | $4.52 | $4.52 | 3,179,000 |
| 2018-05-16 | $4.50 | $4.60 | $4.48 | $4.53 | $4.53 | 4,312,260 |
| 2018-05-15 | $4.46 | $4.53 | $4.43 | $4.52 | $4.52 | 4,015,970 |
| 2018-05-14 | $4.55 | $4.59 | $4.45 | $4.46 | $4.46 | 4,627,560 |
| 2018-05-11 | $4.66 | $4.68 | $4.55 | $4.56 | $4.56 | 4,062,000 |
| 2018-05-10 | $4.65 | $4.69 | $4.62 | $4.66 | $4.66 | 5,178,900 |
| 2018-05-09 | $4.62 | $4.67 | $4.59 | $4.64 | $4.64 | 4,916,700 |
| 2018-05-08 | $4.60 | $4.64 | $4.57 | $4.61 | $4.61 | 4,275,200 |
| 2018-05-07 | $4.50 | $4.62 | $4.50 | $4.61 | $4.61 | 5,224,600 |
| 2018-05-04 | $4.48 | $4.54 | $4.47 | $4.52 | $4.52 | 3,766,200 |
| 2018-05-03 | $4.47 | $4.52 | $4.39 | $4.51 | $4.51 | 3,907,280 |
| 2018-05-02 | $4.53 | $4.55 | $4.44 | $4.47 | $4.47 | 3,097,600 |
| 2018-05-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-04-30 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-04-27 | $4.44 | $4.54 | $4.44 | $4.49 | $4.49 | 3,238,020 |
| 2018-04-26 | $4.56 | $4.59 | $4.43 | $4.43 | $4.43 | 4,259,170 |
| 2018-04-25 | $4.54 | $4.60 | $4.52 | $4.58 | $4.58 | 3,876,200 |
| 2018-04-24 | $4.49 | $4.59 | $4.43 | $4.56 | $4.56 | 4,035,810 |
| 2018-04-23 | $4.50 | $4.54 | $4.41 | $4.48 | $4.48 | 3,170,900 |
| 2018-04-20 | $4.59 | $4.61 | $4.48 | $4.50 | $4.50 | 4,084,830 |
| 2018-04-19 | $4.52 | $4.69 | $4.50 | $4.61 | $4.61 | 5,675,200 |
| 2018-04-18 | $4.50 | $4.54 | $4.39 | $4.51 | $4.51 | 4,974,610 |
| 2018-04-17 | $4.58 | $4.63 | $4.44 | $4.46 | $4.46 | 5,354,870 |
| 2018-04-16 | $4.63 | $4.68 | $4.55 | $4.58 | $4.58 | 5,059,730 |
| 2018-04-13 | $4.74 | $4.76 | $4.67 | $4.69 | $4.69 | 3,505,200 |
| 2018-04-12 | $4.74 | $4.81 | $4.70 | $4.70 | $4.70 | 4,701,700 |
| 2018-04-11 | $4.70 | $4.75 | $4.67 | $4.73 | $4.73 | 4,234,900 |
| 2018-04-10 | $4.76 | $4.79 | $4.61 | $4.67 | $4.67 | 5,967,900 |
| 2018-04-09 | $4.76 | $4.83 | $4.67 | $4.74 | $4.74 | 4,660,780 |
| 2018-04-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-04-04 | $4.81 | $4.88 | $4.79 | $4.80 | $4.80 | 5,377,790 |
| 2018-04-03 | $4.80 | $4.87 | $4.77 | $4.80 | $4.80 | 5,658,300 |
| 2018-04-02 | $4.97 | $5.00 | $4.89 | $4.91 | $4.91 | 6,560,200 |
| 2018-03-30 | $4.89 | $4.97 | $4.87 | $4.94 | $4.94 | 5,674,610 |
| 2018-03-29 | $4.86 | $4.89 | $4.81 | $4.87 | $4.87 | 6,037,630 |
| 2018-03-28 | $4.80 | $4.85 | $4.74 | $4.82 | $4.82 | 6,051,800 |
| 2018-03-27 | $4.73 | $4.87 | $4.70 | $4.83 | $4.83 | 7,940,330 |
| 2018-03-26 | $4.76 | $4.76 | $4.41 | $4.73 | $4.73 | 13,646,450 |
| 2018-03-23 | $5.00 | $5.31 | $4.80 | $4.90 | $4.90 | 20,539,900 |
| 2018-03-22 | $5.08 | $5.27 | $4.98 | $5.12 | $5.12 | 9,781,020 |
| 2018-03-21 | $5.10 | $5.22 | $5.07 | $5.09 | $5.09 | 9,860,700 |
| 2018-03-20 | $5.00 | $5.17 | $4.96 | $5.09 | $5.09 | 7,357,830 |
| 2018-03-19 | $5.10 | $5.19 | $5.00 | $5.07 | $5.07 | 5,820,540 |
| 2018-03-16 | $5.08 | $5.15 | $5.07 | $5.08 | $5.08 | 4,886,100 |
| 2018-03-15 | $5.13 | $5.14 | $5.04 | $5.08 | $5.08 | 6,294,470 |
| 2018-03-14 | $5.28 | $5.32 | $5.16 | $5.16 | $5.16 | 9,910,600 |
| 2018-03-13 | $5.23 | $5.64 | $5.23 | $5.34 | $5.34 | 19,490,920 |
| 2018-03-12 | $5.18 | $5.32 | $5.15 | $5.26 | $5.26 | 12,231,570 |
| 2018-03-09 | $5.07 | $5.38 | $5.05 | $5.24 | $5.24 | 15,360,340 |
| 2018-03-08 | $5.05 | $5.10 | $5.02 | $5.07 | $5.07 | 6,533,260 |
| 2018-03-07 | $5.11 | $5.24 | $5.07 | $5.07 | $5.07 | 11,143,280 |
| 2018-03-06 | $5.06 | $5.20 | $5.00 | $5.16 | $5.16 | 12,482,340 |
| 2018-03-05 | $5.06 | $5.10 | $4.97 | $5.04 | $5.04 | 8,647,010 |
| 2018-03-02 | $5.05 | $5.24 | $5.02 | $5.12 | $5.12 | 12,334,040 |
| 2018-03-01 | $4.98 | $5.11 | $4.95 | $5.09 | $5.09 | 8,620,530 |
| 2018-02-28 | $4.93 | $5.04 | $4.93 | $5.00 | $5.00 | 6,533,600 |
| 2018-02-27 | $5.05 | $5.08 | $4.97 | $5.02 | $5.02 | 11,735,960 |
| 2018-02-26 | $4.95 | $5.23 | $4.89 | $5.12 | $5.12 | 17,144,460 |
| 2018-02-23 | $4.72 | $5.17 | $4.70 | $5.00 | $5.00 | 17,094,600 |
| 2018-02-22 | $4.78 | $4.93 | $4.71 | $4.77 | $4.77 | 11,377,010 |
| 2018-02-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-02-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-02-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-02-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-02-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-02-14 | $5.01 | $5.01 | $4.55 | $4.70 | $4.70 | 22,210,580 |
| 2018-02-13 | $5.32 | $5.32 | $4.99 | $5.06 | $5.06 | 29,232,800 |
| 2018-02-12 | $4.40 | $4.84 | $4.40 | $4.84 | $4.84 | 4,465,100 |
| 2018-02-09 | $4.37 | $4.54 | $4.31 | $4.40 | $4.40 | 8,629,840 |
| 2018-02-08 | $4.52 | $4.65 | $4.47 | $4.55 | $4.55 | 7,891,360 |
| 2018-02-07 | $4.45 | $4.60 | $4.36 | $4.51 | $4.51 | 9,768,830 |
| 2018-02-06 | $4.50 | $4.65 | $4.36 | $4.36 | $4.36 | 11,100,700 |
| 2018-02-05 | $4.90 | $5.16 | $4.81 | $4.84 | $4.84 | 11,944,280 |
| 2018-02-02 | $4.73 | $4.80 | $4.50 | $4.76 | $4.76 | 5,127,100 |
| 2018-02-01 | $5.12 | $5.17 | $4.70 | $4.73 | $4.73 | 7,876,600 |
| 2018-01-31 | $5.31 | $5.32 | $5.03 | $5.11 | $5.11 | 11,777,100 |
| 2018-01-30 | $5.70 | $5.73 | $5.54 | $5.58 | $5.58 | 6,062,080 |
| 2018-01-29 | $5.76 | $5.83 | $5.59 | $5.73 | $5.73 | 9,104,570 |
| 2018-01-26 | $5.71 | $5.83 | $5.60 | $5.76 | $5.76 | 7,481,980 |
| 2018-01-25 | $5.66 | $5.75 | $5.63 | $5.66 | $5.66 | 7,154,140 |
| 2018-01-24 | $5.63 | $5.78 | $5.54 | $5.70 | $5.70 | 9,748,900 |
| 2018-01-23 | $5.74 | $5.92 | $5.66 | $5.77 | $5.77 | 13,950,430 |
| 2018-01-22 | $5.43 | $5.77 | $5.36 | $5.69 | $5.69 | 12,769,330 |
| 2018-01-19 | $5.50 | $5.55 | $5.41 | $5.42 | $5.42 | 6,269,290 |
| 2018-01-18 | $5.50 | $5.59 | $5.46 | $5.50 | $5.50 | 5,538,520 |
| 2018-01-17 | $5.38 | $5.60 | $5.32 | $5.54 | $5.54 | 11,719,420 |
| 2018-01-16 | $5.27 | $5.40 | $5.22 | $5.36 | $5.36 | 6,339,960 |
| 2018-01-15 | $5.51 | $5.58 | $5.26 | $5.28 | $5.28 | 9,208,700 |
| 2018-01-12 | $5.70 | $5.70 | $5.52 | $5.58 | $5.58 | 9,660,780 |
| 2018-01-11 | $5.59 | $5.76 | $5.58 | $5.70 | $5.70 | 7,307,500 |
| 2018-01-10 | $5.90 | $5.94 | $5.62 | $5.69 | $5.69 | 16,432,610 |
| 2018-01-09 | $6.27 | $6.27 | $5.95 | $5.96 | $5.96 | 17,431,280 |
| 2018-01-08 | $6.40 | $6.45 | $6.19 | $6.23 | $6.23 | 12,123,470 |
| 2018-01-05 | $6.18 | $6.45 | $6.13 | $6.39 | $6.39 | 20,711,250 |
| 2018-01-04 | $6.23 | $6.24 | $6.14 | $6.16 | $6.16 | 10,887,100 |
| 2018-01-03 | $6.18 | $6.36 | $6.13 | $6.27 | $6.27 | 17,440,800 |
| 2018-01-02 | $6.23 | $6.28 | $6.12 | $6.25 | $6.25 | 12,716,150 |
| 2018-01-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2017-12-29 | $6.26 | $6.33 | $6.15 | $6.19 | $6.19 | 14,443,110 |
| 2017-12-28 | $6.26 | $6.49 | $6.10 | $6.40 | $6.40 | 24,115,080 |
| 2017-12-27 | $6.57 | $6.64 | $6.25 | $6.32 | $6.32 | 31,348,870 |
| 2017-12-26 | $6.24 | $6.89 | $6.08 | $6.72 | $6.72 | 46,885,340 |
| 2017-12-25 | $5.81 | $6.30 | $5.80 | $6.30 | $6.30 | 34,617,870 |
| 2017-12-22 | $5.68 | $5.84 | $5.63 | $5.73 | $5.73 | 9,945,500 |
| 2017-12-21 | $5.85 | $5.89 | $5.67 | $5.76 | $5.76 | 13,098,180 |
| 2017-12-20 | $5.79 | $6.08 | $5.76 | $5.93 | $5.93 | 19,410,400 |
| 2017-12-19 | $5.76 | $5.81 | $5.67 | $5.79 | $5.79 | 12,091,300 |
| 2017-12-18 | $5.99 | $6.01 | $5.71 | $5.79 | $5.79 | 14,048,890 |
| 2017-12-15 | $5.88 | $6.09 | $5.81 | $6.03 | $6.03 | 20,412,750 |
| 2017-12-14 | $5.65 | $6.15 | $5.60 | $6.00 | $6.00 | 26,609,500 |
| 2017-12-13 | $5.90 | $5.99 | $5.70 | $5.84 | $5.84 | 35,146,330 |
| 2017-12-12 | $5.50 | $5.71 | $5.50 | $5.71 | $5.71 | 8,755,260 |
| 2017-12-11 | $5.14 | $5.20 | $5.12 | $5.19 | $5.19 | 3,648,730 |
| 2017-12-08 | $5.09 | $5.20 | $5.05 | $5.15 | $5.15 | 4,152,330 |
| 2017-12-07 | $5.07 | $5.16 | $5.05 | $5.09 | $5.09 | 5,340,880 |
| 2017-12-06 | $5.01 | $5.09 | $4.97 | $5.05 | $5.05 | 4,535,640 |
| 2017-12-05 | $5.28 | $5.29 | $4.95 | $5.00 | $5.00 | 7,046,040 |
| 2017-12-04 | $5.45 | $5.46 | $5.25 | $5.27 | $5.27 | 5,798,780 |
| 2017-12-01 | $5.39 | $5.50 | $5.38 | $5.45 | $5.45 | 2,999,270 |
| 2017-11-30 | $5.45 | $5.47 | $5.41 | $5.42 | $5.42 | 2,825,710 |
| 2017-11-29 | $5.47 | $5.51 | $5.40 | $5.45 | $5.45 | 3,504,790 |
| 2017-11-28 | $5.35 | $5.49 | $5.35 | $5.49 | $5.49 | 3,681,160 |
| 2017-11-27 | $5.33 | $5.52 | $5.32 | $5.38 | $5.38 | 5,215,270 |
| 2017-11-24 | $5.29 | $5.39 | $5.22 | $5.37 | $5.37 | 3,864,200 |
| 2017-11-23 | $5.43 | $5.47 | $5.30 | $5.30 | $5.30 | 4,856,350 |
| 2017-11-22 | $5.43 | $5.48 | $5.38 | $5.45 | $5.45 | 5,222,710 |
| 2017-11-21 | $5.44 | $5.51 | $5.38 | $5.41 | $5.41 | 6,620,900 |
| 2017-11-20 | $5.55 | $5.55 | $5.35 | $5.45 | $5.45 | 8,164,440 |
| 2017-11-17 | $6.02 | $6.03 | $5.48 | $5.55 | $5.55 | 12,016,860 |
| 2017-11-16 | $5.94 | $6.14 | $5.91 | $6.05 | $6.05 | 9,096,900 |
| 2017-11-15 | $5.90 | $5.98 | $5.88 | $5.95 | $5.95 | 4,442,700 |
| 2017-11-14 | $5.90 | $5.97 | $5.88 | $5.93 | $5.93 | 4,562,740 |
| 2017-11-13 | $6.03 | $6.03 | $5.87 | $5.89 | $5.89 | 5,186,730 |
| 2017-11-10 | $6.06 | $6.06 | $6.01 | $6.02 | $6.02 | 3,649,090 |
| 2017-11-09 | $6.03 | $6.09 | $6.01 | $6.05 | $6.05 | 3,850,820 |
| 2017-11-08 | $6.01 | $6.11 | $5.99 | $6.04 | $6.04 | 4,683,230 |
| 2017-11-07 | $5.95 | $6.07 | $5.92 | $6.03 | $6.03 | 6,525,750 |
| 2017-11-06 | $5.88 | $5.96 | $5.84 | $5.95 | $5.95 | 4,712,530 |
| 2017-11-03 | $6.01 | $6.04 | $5.84 | $5.90 | $5.90 | 7,883,430 |
| 2017-11-02 | $6.14 | $6.20 | $5.95 | $6.01 | $6.01 | 11,285,970 |
| 2017-11-01 | $6.23 | $6.35 | $6.19 | $6.26 | $6.26 | 8,818,330 |
| 2017-10-31 | $6.27 | $6.38 | $6.19 | $6.26 | $6.26 | 12,738,940 |
| 2017-10-30 | $7.01 | $7.03 | $6.38 | $6.38 | $6.38 | 26,010,980 |
| 2017-10-27 | $7.39 | $7.39 | $6.98 | $7.09 | $7.09 | 32,458,790 |
| 2017-05-22 | $6.98 | $6.98 | $6.70 | $6.72 | $6.72 | 3,949,600 |
| 2017-05-19 | $6.97 | $7.01 | $6.91 | $6.96 | $6.96 | 2,690,810 |
| 2017-05-18 | $6.93 | $7.02 | $6.92 | $6.98 | $6.98 | 4,007,400 |
| 2017-05-17 | $6.96 | $7.08 | $6.95 | $6.98 | $6.98 | 4,231,550 |
| 2017-05-16 | $6.79 | $7.01 | $6.62 | $7.00 | $7.00 | 5,301,950 |
| 2017-05-15 | $6.69 | $6.93 | $6.69 | $6.79 | $6.79 | 4,572,710 |
| 2017-05-12 | $6.71 | $6.77 | $6.64 | $6.71 | $6.71 | 3,136,520 |
| 2017-05-11 | $6.87 | $6.89 | $6.52 | $6.76 | $6.76 | 6,541,960 |
| 2017-05-10 | $7.06 | $7.16 | $6.88 | $6.89 | $6.89 | 3,931,410 |
| 2017-05-09 | $6.94 | $7.07 | $6.88 | $7.04 | $7.04 | 3,070,200 |
| 2017-05-08 | $7.05 | $7.07 | $6.91 | $6.94 | $6.94 | 3,203,660 |
| 2017-05-05 | $7.18 | $7.32 | $7.05 | $7.07 | $7.07 | 5,461,980 |
| 2017-05-04 | $7.25 | $7.41 | $7.15 | $7.27 | $7.27 | 5,990,900 |
| 2017-05-03 | $7.24 | $7.29 | $7.17 | $7.26 | $7.26 | 3,786,400 |
| 2017-05-02 | $7.18 | $7.26 | $7.13 | $7.24 | $7.24 | 3,138,000 |
| 2017-05-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2017-04-28 | $7.12 | $7.22 | $7.10 | $7.21 | $7.21 | 4,460,730 |
| 2017-04-27 | $7.04 | $7.20 | $6.82 | $7.16 | $7.16 | 7,611,420 |
| 2017-04-26 | $7.04 | $7.10 | $7.01 | $7.04 | $7.04 | 3,348,410 |
| 2017-04-25 | $7.00 | $7.10 | $6.97 | $7.03 | $7.03 | 3,873,460 |
| 2017-04-24 | $7.30 | $7.30 | $6.94 | $6.95 | $6.95 | 6,493,730 |
| 2017-04-21 | $7.33 | $7.39 | $7.25 | $7.30 | $7.30 | 3,981,670 |
| 2017-04-20 | $7.34 | $7.41 | $7.20 | $7.32 | $7.32 | 5,057,380 |
| 2017-04-19 | $7.53 | $7.55 | $7.17 | $7.37 | $7.37 | 8,693,370 |
| 2017-04-18 | $7.73 | $7.80 | $7.56 | $7.57 | $7.57 | 5,200,820 |
| 2017-04-17 | $8.04 | $8.04 | $7.62 | $7.75 | $7.75 | 8,511,700 |
| 2017-04-14 | $8.20 | $8.22 | $8.04 | $8.04 | $8.04 | 6,924,400 |
| 2017-04-13 | $8.08 | $8.44 | $8.05 | $8.27 | $8.27 | 9,974,380 |
| 2017-04-12 | $8.18 | $8.19 | $8.02 | $8.05 | $8.05 | 6,336,870 |
| 2017-04-11 | $8.06 | $8.18 | $8.00 | $8.18 | $8.18 | 7,007,470 |
| 2017-04-10 | $8.38 | $8.40 | $8.05 | $8.05 | $8.05 | 10,381,650 |
| 2017-04-07 | $8.41 | $8.48 | $8.37 | $8.43 | $8.43 | 3,979,220 |
| 2017-04-06 | $8.43 | $8.54 | $8.41 | $8.43 | $8.43 | 4,715,980 |
| 2017-04-05 | $8.28 | $8.47 | $8.19 | $8.46 | $8.46 | 6,929,230 |
| 2017-04-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2017-04-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2017-03-31 | $8.15 | $8.33 | $8.15 | $8.27 | $8.27 | 5,919,310 |
| 2017-03-30 | $8.53 | $8.58 | $8.21 | $8.21 | $8.21 | 11,183,640 |
| 2017-03-29 | $8.77 | $8.80 | $8.55 | $8.55 | $8.55 | 8,407,310 |
| 2017-03-28 | $8.77 | $8.81 | $8.70 | $8.76 | $8.76 | 4,845,200 |
| 2017-03-27 | $8.74 | $8.84 | $8.65 | $8.78 | $8.78 | 9,093,430 |
| 2017-03-24 | $8.91 | $8.99 | $8.69 | $8.78 | $8.78 | 11,478,760 |
| 2017-03-23 | $9.06 | $9.14 | $8.86 | $8.94 | $8.94 | 7,642,670 |
| 2017-03-22 | $9.05 | $9.13 | $9.01 | $9.03 | $9.03 | 5,519,670 |
| 2017-03-21 | $9.15 | $9.19 | $9.07 | $9.11 | $9.11 | 4,574,070 |
| 2017-03-20 | $9.01 | $9.19 | $9.00 | $9.18 | $9.18 | 7,102,420 |
| 2017-03-17 | $9.20 | $9.27 | $9.01 | $9.04 | $9.04 | 6,728,360 |
| 2017-03-16 | $9.09 | $9.24 | $9.08 | $9.20 | $9.20 | 6,099,320 |
| 2017-03-15 | $9.11 | $9.11 | $9.00 | $9.04 | $9.04 | 7,150,000 |
| 2017-03-14 | $9.30 | $9.31 | $9.09 | $9.11 | $9.11 | 7,683,300 |
| 2017-03-13 | $9.23 | $9.30 | $8.96 | $9.29 | $9.29 | 9,124,310 |
| 2017-03-10 | $9.34 | $9.37 | $9.22 | $9.23 | $9.23 | 7,919,370 |
| 2017-03-09 | $9.58 | $9.59 | $9.31 | $9.34 | $9.34 | 10,326,690 |
| 2017-03-08 | $9.67 | $9.67 | $9.50 | $9.58 | $9.58 | 11,535,560 |
| 2017-03-07 | $9.48 | $9.78 | $9.48 | $9.70 | $9.70 | 23,704,710 |
| 2017-03-06 | $9.30 | $9.54 | $9.28 | $9.46 | $9.46 | 10,663,570 |
| 2017-03-03 | $9.39 | $9.43 | $9.22 | $9.32 | $9.32 | 9,863,610 |
| 2017-03-02 | $9.38 | $9.59 | $9.23 | $9.45 | $9.45 | 16,173,410 |
| 2017-03-01 | $9.33 | $9.44 | $9.26 | $9.39 | $9.39 | 8,798,320 |
| 2017-02-28 | $9.21 | $9.33 | $9.20 | $9.31 | $9.31 | 6,140,760 |
| 2017-02-27 | $9.46 | $9.46 | $9.25 | $9.26 | $9.26 | 10,544,900 |
| 2017-02-24 | $9.36 | $9.46 | $9.32 | $9.45 | $9.45 | 7,659,130 |
| 2017-02-23 | $9.45 | $9.50 | $9.25 | $9.36 | $9.36 | 9,142,390 |
| 2017-02-22 | $9.49 | $9.57 | $9.40 | $9.47 | $9.47 | 8,080,270 |
| 2017-02-21 | $9.43 | $9.54 | $9.32 | $9.51 | $9.51 | 9,535,500 |
| 2017-02-20 | $9.16 | $9.38 | $9.16 | $9.35 | $9.35 | 8,035,410 |
| 2017-02-17 | $9.53 | $9.53 | $9.18 | $9.23 | $9.23 | 12,726,420 |
| 2017-02-16 | $9.39 | $9.60 | $9.39 | $9.57 | $9.57 | 8,403,600 |
| 2017-02-15 | $9.73 | $9.78 | $9.40 | $9.46 | $9.46 | 11,543,600 |
| 2017-02-14 | $9.82 | $9.85 | $9.71 | $9.78 | $9.78 | 7,762,780 |
| 2017-02-13 | $9.65 | $9.89 | $9.52 | $9.89 | $9.89 | 13,085,740 |
| 2017-02-10 | $9.91 | $9.93 | $9.71 | $9.74 | $9.74 | 14,544,850 |
| 2017-02-09 | $9.92 | $10.03 | $9.89 | $9.94 | $9.94 | 12,634,970 |
| 2017-02-08 | $9.95 | $10.03 | $9.80 | $9.99 | $9.99 | 13,795,380 |
| 2017-02-07 | $9.88 | $10.10 | $9.72 | $10.06 | $10.06 | 23,377,070 |
| 2017-02-06 | $10.00 | $10.20 | $9.83 | $9.86 | $9.86 | 23,273,520 |
| 2017-02-03 | $9.75 | $10.01 | $9.63 | $9.84 | $9.84 | 16,427,710 |
| 2017-02-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-02-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-01-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-01-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-01-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-01-26 | $9.60 | $9.72 | $9.56 | $9.69 | $9.69 | 8,601,200 |
| 2017-01-25 | $9.60 | $9.74 | $9.51 | $9.62 | $9.62 | 11,091,250 |
| 2017-01-24 | $9.65 | $9.71 | $9.47 | $9.61 | $9.61 | 11,070,000 |
| 2017-01-23 | $9.35 | $9.73 | $9.35 | $9.66 | $9.66 | 15,009,040 |
| 2017-01-20 | $9.04 | $9.58 | $9.04 | $9.31 | $9.31 | 13,242,620 |
| 2017-01-19 | $9.40 | $9.44 | $9.11 | $9.16 | $9.16 | 14,530,900 |
| 2017-01-18 | $9.12 | $9.88 | $9.02 | $9.55 | $9.55 | 23,340,480 |
| 2017-01-17 | $8.90 | $9.23 | $8.66 | $9.12 | $9.12 | 17,214,700 |
| 2017-01-16 | $9.49 | $9.60 | $8.71 | $9.04 | $9.04 | 25,309,060 |
| 2017-01-13 | $9.85 | $10.08 | $9.58 | $9.68 | $9.68 | 16,160,730 |
| 2017-01-12 | $9.79 | $10.00 | $9.76 | $9.91 | $9.91 | 15,512,920 |
| 2017-01-11 | $10.08 | $10.36 | $9.91 | $9.91 | $9.91 | 22,800,270 |
| 2017-01-10 | $10.30 | $10.30 | $10.00 | $10.04 | $10.04 | 24,088,430 |
| 2017-01-09 | $10.38 | $10.64 | $10.25 | $10.40 | $10.40 | 20,782,090 |
| 2017-01-06 | $10.30 | $10.51 | $10.20 | $10.47 | $10.47 | 30,231,170 |
| 2017-01-05 | $10.05 | $10.95 | $9.98 | $10.60 | $10.60 | 55,900,040 |
| 2017-01-04 | $9.76 | $10.05 | $9.65 | $9.95 | $9.95 | 23,123,630 |
| 2017-01-03 | $9.45 | $10.14 | $9.45 | $9.78 | $9.78 | 24,876,140 |
| 2017-01-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2016-12-30 | $9.66 | $9.66 | $9.35 | $9.48 | $9.48 | 15,892,980 |
| 2016-12-29 | $9.69 | $9.79 | $9.60 | $9.63 | $9.63 | 11,777,790 |
| 2016-12-28 | $9.62 | $9.87 | $9.55 | $9.77 | $9.77 | 16,658,760 |
| 2016-12-27 | $9.98 | $9.98 | $9.60 | $9.73 | $9.73 | 24,172,730 |
| 2016-12-26 | $9.70 | $10.12 | $9.28 | $10.01 | $10.01 | 30,550,760 |
| 2016-12-23 | $9.65 | $10.24 | $9.61 | $9.77 | $9.77 | 41,286,490 |
| 2016-12-22 | $9.63 | $9.78 | $9.41 | $9.55 | $9.55 | 29,747,600 |
| 2016-12-21 | $9.34 | $10.23 | $9.34 | $9.78 | $9.78 | 58,176,300 |
| 2016-12-20 | $9.46 | $9.68 | $9.25 | $9.30 | $9.30 | 38,610,860 |
| 2016-12-19 | $8.60 | $9.47 | $8.46 | $9.47 | $9.47 | 23,769,870 |
| 2016-12-16 | $8.48 | $8.76 | $8.44 | $8.61 | $8.61 | 10,491,270 |
| 2016-12-15 | $8.27 | $8.55 | $8.26 | $8.51 | $8.51 | 9,792,600 |
| 2016-12-14 | $8.33 | $8.49 | $8.26 | $8.30 | $8.30 | 12,896,890 |
| 2016-12-13 | $8.90 | $8.93 | $8.18 | $8.49 | $8.49 | 23,652,790 |
| 2016-12-12 | $8.95 | $9.63 | $8.94 | $9.09 | $9.09 | 28,328,010 |
| 2016-12-09 | $8.96 | $9.09 | $8.90 | $8.97 | $8.97 | 4,143,930 |
| 2016-12-08 | $9.18 | $9.19 | $8.96 | $8.96 | $8.96 | 5,397,560 |
| 2016-12-07 | $8.89 | $9.14 | $8.89 | $9.13 | $9.13 | 6,579,940 |
| 2016-12-06 | $8.92 | $8.97 | $8.86 | $8.90 | $8.90 | 3,775,550 |
| 2016-12-05 | $8.76 | $9.03 | $8.71 | $8.87 | $8.87 | 5,779,220 |
| 2016-12-02 | $8.97 | $9.10 | $8.81 | $8.91 | $8.91 | 6,791,500 |
| 2016-12-01 | $9.07 | $9.09 | $8.91 | $8.99 | $8.99 | 5,518,060 |
| 2016-11-30 | $9.00 | $9.14 | $8.91 | $8.99 | $8.99 | 5,718,390 |
| 2016-11-29 | $9.21 | $9.30 | $9.00 | $9.00 | $9.00 | 8,483,060 |
| 2016-11-28 | $9.30 | $9.32 | $9.20 | $9.21 | $9.21 | 8,548,530 |
| 2016-11-25 | $9.12 | $9.18 | $8.88 | $9.14 | $9.14 | 9,035,460 |
| 2016-11-24 | $9.25 | $9.42 | $9.09 | $9.12 | $9.12 | 10,693,130 |
| 2016-11-23 | $9.56 | $9.60 | $9.27 | $9.27 | $9.27 | 10,316,670 |
| 2016-11-22 | $9.52 | $9.74 | $9.45 | $9.56 | $9.56 | 11,193,830 |
| 2016-11-21 | $9.39 | $9.64 | $9.25 | $9.60 | $9.60 | 15,562,390 |
| 2016-11-18 | $9.18 | $9.57 | $9.18 | $9.40 | $9.40 | 11,273,640 |
| 2016-11-17 | $9.30 | $9.37 | $9.12 | $9.23 | $9.23 | 9,491,340 |
| 2016-11-16 | $9.46 | $9.52 | $9.36 | $9.37 | $9.37 | 7,917,590 |
| 2016-11-15 | $9.31 | $9.52 | $9.22 | $9.42 | $9.42 | 9,775,770 |
| 2016-11-14 | $9.30 | $9.64 | $9.24 | $9.31 | $9.31 | 12,578,680 |
| 2016-11-11 | $9.33 | $9.44 | $9.19 | $9.36 | $9.36 | 12,139,080 |
| 2016-11-10 | $8.99 | $9.50 | $8.96 | $9.34 | $9.34 | 18,604,630 |
| 2016-11-09 | $8.90 | $9.08 | $8.70 | $8.94 | $8.94 | 13,907,770 |
| 2016-11-08 | $8.76 | $8.94 | $8.74 | $8.89 | $8.89 | 8,047,540 |
| 2016-11-07 | $8.72 | $8.83 | $8.68 | $8.73 | $8.73 | 7,293,980 |
| 2016-11-04 | $8.73 | $8.79 | $8.66 | $8.68 | $8.68 | 5,400,630 |
| 2016-11-03 | $8.65 | $8.80 | $8.62 | $8.71 | $8.71 | 6,986,330 |
| 2016-11-02 | $8.82 | $8.84 | $8.63 | $8.64 | $8.64 | 8,072,250 |
| 2016-11-01 | $8.74 | $8.86 | $8.70 | $8.84 | $8.84 | 7,040,260 |
| 2016-10-31 | $8.93 | $8.93 | $8.57 | $8.78 | $8.78 | 0 |
| 2016-10-28 | $9.14 | $9.23 | $8.98 | $9.00 | $9.00 | 8,711,670 |
| 2016-10-27 | $9.05 | $9.19 | $8.96 | $9.17 | $9.17 | 8,138,710 |
| 2016-10-26 | $8.98 | $9.20 | $8.93 | $9.10 | $9.10 | 12,333,940 |
| 2016-10-25 | $9.03 | $9.04 | $8.90 | $8.98 | $8.98 | 8,037,240 |
| 2016-10-24 | $8.96 | $9.08 | $8.88 | $9.02 | $9.02 | 10,493,590 |
| 2016-10-21 | $8.98 | $9.12 | $8.86 | $9.02 | $9.02 | 11,447,960 |
| 2016-10-20 | $9.01 | $9.06 | $8.89 | $8.95 | $8.95 | 9,845,890 |
| 2016-10-19 | $9.04 | $9.20 | $8.87 | $9.06 | $9.06 | 15,077,810 |
| 2016-10-18 | $8.82 | $9.05 | $8.79 | $9.04 | $9.04 | 12,679,110 |
| 2016-10-17 | $9.05 | $9.15 | $8.81 | $8.84 | $8.84 | 19,479,380 |
| 2016-10-14 | $9.23 | $9.28 | $9.07 | $9.22 | $9.22 | 11,290,040 |
| 2016-10-13 | $9.30 | $9.57 | $9.17 | $9.19 | $9.19 | 19,297,510 |
| 2016-10-12 | $9.02 | $9.43 | $8.90 | $9.37 | $9.37 | 23,672,400 |
| 2016-10-11 | $8.70 | $9.16 | $8.67 | $9.08 | $9.08 | 19,346,890 |
| 2016-10-10 | $8.75 | $8.87 | $8.68 | $8.74 | $8.74 | 13,088,570 |
| 2016-10-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-10-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-10-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-10-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-10-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-09-30 | $8.55 | $8.80 | $8.51 | $8.65 | $8.65 | 12,868,190 |
| 2016-09-29 | $8.53 | $8.59 | $8.44 | $8.57 | $8.57 | 9,860,430 |
| 2016-09-28 | $8.39 | $8.71 | $8.33 | $8.53 | $8.53 | 20,741,080 |
| 2016-09-27 | $8.19 | $8.42 | $8.05 | $8.41 | $8.41 | 11,190,990 |
| 2016-09-26 | $8.25 | $8.52 | $8.15 | $8.17 | $8.17 | 14,197,600 |
| 2016-09-23 | $8.37 | $8.39 | $8.21 | $8.25 | $8.25 | 7,031,500 |
| 2016-09-22 | $8.35 | $8.43 | $8.26 | $8.36 | $8.36 | 7,675,950 |
| 2016-09-21 | $8.19 | $8.45 | $8.19 | $8.33 | $8.33 | 13,261,210 |
| 2016-09-20 | $8.28 | $8.31 | $8.15 | $8.23 | $8.23 | 7,872,110 |
| 2016-09-19 | $8.05 | $8.31 | $8.05 | $8.30 | $8.30 | 9,462,980 |
| 2016-09-16 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2016-09-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2016-09-14 | $8.02 | $8.18 | $7.94 | $8.06 | $8.06 | 7,912,530 |
| 2016-09-13 | $7.92 | $8.07 | $7.86 | $8.06 | $8.06 | 9,053,200 |
| 2016-09-12 | $8.08 | $8.08 | $7.85 | $7.86 | $7.86 | 12,527,030 |
| 2016-09-09 | $8.29 | $8.45 | $8.20 | $8.21 | $8.21 | 10,604,430 |
| 2016-09-08 | $8.19 | $8.35 | $8.11 | $8.30 | $8.30 | 10,138,700 |
| 2016-09-07 | $8.24 | $8.28 | $8.17 | $8.17 | $8.17 | 10,756,440 |
| 2016-09-06 | $8.08 | $8.25 | $7.97 | $8.24 | $8.24 | 13,147,060 |
| 2016-09-05 | $8.13 | $8.17 | $8.07 | $8.10 | $8.10 | 7,623,500 |
| 2016-09-02 | $7.97 | $8.13 | $7.90 | $8.13 | $8.13 | 11,895,370 |
| 2016-09-01 | $8.03 | $8.07 | $7.97 | $7.97 | $7.97 | 8,091,240 |
| 2016-08-31 | $8.07 | $8.12 | $7.95 | $8.02 | $8.02 | 11,429,360 |
| 2016-08-30 | $8.13 | $8.16 | $8.01 | $8.05 | $8.05 | 9,239,900 |
| 2016-08-29 | $7.89 | $8.20 | $7.87 | $8.12 | $8.12 | 14,701,360 |
| 2016-08-26 | $7.85 | $8.05 | $7.84 | $7.90 | $7.90 | 16,222,650 |
| 2016-08-25 | $7.72 | $7.88 | $7.62 | $7.78 | $7.78 | 10,769,070 |
| 2016-08-24 | $7.73 | $7.81 | $7.70 | $7.76 | $7.76 | 5,531,310 |
| 2016-08-23 | $7.60 | $7.75 | $7.60 | $7.74 | $7.74 | 7,309,060 |
| 2016-08-22 | $7.76 | $7.79 | $7.57 | $7.58 | $7.58 | 10,932,800 |
| 2016-08-19 | $7.85 | $7.92 | $7.70 | $7.73 | $7.73 | 10,964,960 |
| 2016-08-18 | $7.83 | $7.99 | $7.81 | $7.84 | $7.84 | 7,408,620 |
| 2016-08-17 | $7.88 | $7.91 | $7.75 | $7.80 | $7.80 | 7,270,330 |
| 2016-08-16 | $7.73 | $7.96 | $7.70 | $7.88 | $7.88 | 8,411,820 |
| 2016-08-15 | $7.53 | $7.77 | $7.50 | $7.73 | $7.73 | 8,521,960 |
| 2016-08-12 | $7.47 | $7.56 | $7.45 | $7.53 | $7.53 | 4,358,730 |
| 2016-08-11 | $7.54 | $7.61 | $7.44 | $7.45 | $7.45 | 4,186,810 |
| 2016-08-10 | $7.67 | $7.69 | $7.56 | $7.59 | $7.59 | 5,679,830 |
| 2016-08-09 | $7.60 | $7.71 | $7.54 | $7.68 | $7.68 | 6,918,120 |
| 2016-08-08 | $7.39 | $7.59 | $7.30 | $7.59 | $7.59 | 7,889,660 |
| 2016-08-05 | $7.61 | $7.61 | $7.38 | $7.40 | $7.40 | 6,506,740 |
| 2016-08-04 | $7.39 | $7.57 | $7.36 | $7.57 | $7.57 | 6,334,050 |
| 2016-08-03 | $7.42 | $7.51 | $7.34 | $7.45 | $7.45 | 5,078,330 |
| 2016-08-02 | $7.30 | $7.44 | $7.27 | $7.43 | $7.43 | 4,950,320 |
| 2016-08-01 | $7.52 | $7.52 | $7.18 | $7.29 | $7.29 | 9,319,820 |
| 2016-07-29 | $7.65 | $7.72 | $7.49 | $7.51 | $7.51 | 7,309,290 |
| 2016-07-28 | $7.72 | $7.78 | $7.56 | $7.69 | $7.69 | 6,348,820 |
| 2016-07-27 | $8.28 | $8.30 | $7.68 | $7.72 | $7.72 | 13,098,150 |
| 2016-07-26 | $8.24 | $8.32 | $8.22 | $8.30 | $8.30 | 7,312,050 |
| 2016-07-25 | $8.22 | $8.33 | $8.15 | $8.26 | $8.26 | 4,255,070 |
| 2016-07-22 | $8.45 | $8.46 | $8.26 | $8.26 | $8.26 | 6,860,750 |
| 2016-07-21 | $8.45 | $8.56 | $8.42 | $8.43 | $8.43 | 6,220,430 |
| 2016-07-20 | $8.37 | $8.63 | $8.37 | $8.48 | $8.48 | 8,813,020 |
| 2016-07-19 | $8.35 | $8.44 | $8.21 | $8.42 | $8.42 | 7,269,750 |
| 2016-07-18 | $8.39 | $8.39 | $8.22 | $8.28 | $8.28 | 6,835,820 |
| 2016-07-15 | $8.38 | $8.47 | $8.28 | $8.39 | $8.39 | 10,341,620 |
| 2016-07-14 | $8.36 | $8.38 | $8.26 | $8.30 | $8.30 | 7,415,800 |
| 2016-07-13 | $8.30 | $8.41 | $8.18 | $8.37 | $8.37 | 15,037,460 |
| 2016-07-12 | $8.28 | $8.37 | $8.08 | $8.32 | $8.32 | 17,506,470 |
| 2016-07-11 | $8.65 | $8.80 | $8.38 | $8.42 | $8.42 | 20,553,410 |
| 2016-07-08 | $8.17 | $8.97 | $8.13 | $8.65 | $8.65 | 25,312,930 |
| 2016-07-07 | $8.28 | $8.34 | $8.10 | $8.19 | $8.19 | 11,319,240 |
| 2016-07-06 | $8.20 | $8.35 | $8.12 | $8.28 | $8.28 | 13,368,410 |
| 2016-07-05 | $8.15 | $8.35 | $8.12 | $8.26 | $8.26 | 14,799,060 |
| 2016-07-04 | $8.10 | $8.24 | $8.01 | $8.15 | $8.15 | 10,289,760 |
| 2016-07-01 | $8.21 | $8.26 | $8.05 | $8.09 | $8.09 | 6,884,260 |
| 2016-06-30 | $8.10 | $8.20 | $8.02 | $8.19 | $8.19 | 10,296,990 |
| 2016-06-29 | $8.06 | $8.21 | $7.94 | $8.09 | $8.09 | 14,634,980 |
| 2016-06-28 | $7.71 | $8.16 | $7.66 | $8.09 | $8.09 | 19,216,150 |
| 2016-06-27 | $7.52 | $7.80 | $7.52 | $7.75 | $7.75 | 8,945,920 |
| 2016-06-24 | $7.78 | $7.85 | $7.28 | $7.60 | $7.60 | 10,557,590 |
| 2016-06-23 | $7.78 | $7.87 | $7.71 | $7.78 | $7.78 | 7,169,480 |
| 2016-06-22 | $7.61 | $7.84 | $7.57 | $7.84 | $7.84 | 9,616,680 |
| 2016-06-21 | $7.70 | $7.84 | $7.61 | $7.66 | $7.66 | 9,876,390 |
| 2016-06-20 | $7.62 | $7.78 | $7.35 | $7.69 | $7.69 | 9,403,320 |
| 2016-06-17 | $7.60 | $7.75 | $7.52 | $7.59 | $7.59 | 7,455,790 |
| 2016-06-16 | $7.45 | $7.73 | $7.45 | $7.54 | $7.54 | 10,793,750 |
| 2016-06-15 | $7.10 | $7.57 | $7.10 | $7.49 | $7.49 | 9,517,080 |
| 2016-06-14 | $7.22 | $7.29 | $7.11 | $7.19 | $7.19 | 6,054,500 |
| 2016-06-13 | $7.59 | $7.70 | $7.20 | $7.22 | $7.22 | 11,601,510 |
| 2016-06-10 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2016-06-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2016-06-08 | $7.55 | $7.78 | $7.52 | $7.74 | $7.74 | 10,358,040 |
| 2016-06-07 | $7.48 | $7.62 | $7.37 | $7.60 | $7.60 | 9,566,980 |
| 2016-06-06 | $7.45 | $7.54 | $7.40 | $7.47 | $7.47 | 7,846,490 |
| 2016-06-03 | $7.41 | $7.58 | $7.38 | $7.43 | $7.43 | 13,584,060 |
| 2016-06-02 | $7.40 | $7.52 | $7.32 | $7.38 | $7.38 | 9,995,440 |
| 2016-06-01 | $7.37 | $7.38 | $7.30 | $7.32 | $7.32 | 9,646,990 |
| 2016-05-31 | $6.90 | $7.35 | $6.90 | $7.33 | $7.33 | 11,655,440 |
| 2016-05-30 | $6.95 | $7.08 | $6.83 | $6.96 | $6.96 | 6,297,270 |
| 2016-05-27 | $6.96 | $7.10 | $6.92 | $6.99 | $6.99 | 5,869,020 |
| 2016-05-26 | $7.01 | $7.05 | $6.73 | $7.01 | $7.01 | 8,546,880 |
| 2016-05-25 | $7.10 | $7.14 | $6.96 | $7.01 | $7.01 | 5,797,480 |
| 2016-05-24 | $7.10 | $7.10 | $6.93 | $6.99 | $6.99 | 6,438,460 |
| 2016-05-23 | $6.95 | $7.17 | $6.91 | $7.09 | $7.09 | 7,330,030 |
| 2016-05-20 | $6.78 | $6.97 | $6.70 | $6.95 | $6.95 | 8,265,260 |
| 2016-05-19 | $6.77 | $6.94 | $6.77 | $6.82 | $6.82 | 6,492,930 |
| 2016-05-18 | $7.03 | $7.03 | $6.68 | $6.79 | $6.79 | 10,476,050 |
| 2016-05-17 | $7.10 | $7.19 | $7.00 | $7.11 | $7.11 | 7,877,200 |
| 2016-05-16 | $6.86 | $7.09 | $6.86 | $7.08 | $7.08 | 8,004,050 |
| 2016-05-13 | $6.95 | $7.07 | $6.79 | $6.85 | $6.85 | 7,206,910 |
| 2016-05-12 | $6.90 | $6.98 | $6.79 | $6.96 | $6.96 | 9,292,390 |
| 2016-05-11 | $7.28 | $7.31 | $7.03 | $7.07 | $7.07 | 8,733,350 |
| 2016-05-10 | $7.23 | $7.31 | $7.16 | $7.22 | $7.22 | 7,092,780 |
| 2016-05-09 | $7.61 | $7.61 | $7.12 | $7.23 | $7.23 | 15,732,130 |
| 2016-05-06 | $8.23 | $8.36 | $7.72 | $7.77 | $7.77 | 17,677,050 |
| 2016-05-05 | $8.16 | $8.27 | $8.05 | $8.21 | $8.21 | 13,110,160 |
| 2016-05-04 | $8.11 | $8.38 | $8.10 | $8.23 | $8.23 | 20,447,770 |
| 2016-05-03 | $8.01 | $8.22 | $7.95 | $8.20 | $8.20 | 19,790,330 |
| 2016-05-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2016-04-29 | $8.02 | $8.11 | $7.95 | $7.97 | $7.97 | 13,028,470 |
| 2016-04-28 | $7.91 | $8.16 | $7.77 | $8.10 | $8.10 | 26,949,770 |
| 2016-04-27 | $7.96 | $8.19 | $7.93 | $7.95 | $7.95 | 24,232,350 |
| 2016-04-26 | $7.52 | $8.14 | $7.52 | $8.14 | $8.14 | 32,678,600 |
| 2016-04-25 | $7.51 | $7.56 | $7.24 | $7.40 | $7.40 | 8,914,980 |
| 2016-04-22 | $7.45 | $7.73 | $7.38 | $7.60 | $7.60 | 9,792,080 |
| 2016-04-21 | $7.46 | $7.80 | $7.43 | $7.58 | $7.58 | 12,599,060 |
| 2016-04-20 | $8.20 | $8.25 | $7.35 | $7.55 | $7.55 | 19,145,810 |
| 2016-04-19 | $8.30 | $8.31 | $8.05 | $8.17 | $8.17 | 8,347,630 |
| 2016-04-18 | $8.24 | $8.34 | $8.13 | $8.20 | $8.20 | 10,429,490 |
| 2016-04-15 | $8.45 | $8.50 | $8.33 | $8.40 | $8.40 | 12,723,120 |
| 2016-04-14 | $8.22 | $8.57 | $8.20 | $8.51 | $8.51 | 15,413,110 |
| 2016-04-13 | $7.95 | $8.33 | $7.95 | $8.26 | $8.26 | 17,399,770 |
| 2016-04-12 | $8.02 | $8.09 | $7.85 | $7.94 | $7.94 | 8,037,430 |
| 2016-04-11 | $7.93 | $8.13 | $7.93 | $8.07 | $8.07 | 10,158,420 |
| 2016-04-08 | $7.83 | $8.00 | $7.79 | $7.90 | $7.90 | 7,354,330 |
| 2016-04-07 | $8.14 | $8.18 | $7.86 | $7.88 | $7.88 | 9,268,280 |
| 2016-04-06 | $8.00 | $8.29 | $7.94 | $8.11 | $8.11 | 14,021,510 |
| 2016-04-05 | $7.73 | $8.18 | $7.67 | $8.08 | $8.08 | 17,870,580 |
| 2016-04-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-04-01 | $7.68 | $7.76 | $7.42 | $7.75 | $7.75 | 9,250,250 |
| 2016-03-31 | $7.66 | $7.83 | $7.64 | $7.70 | $7.70 | 12,494,390 |
| 2016-03-30 | $7.41 | $7.68 | $7.34 | $7.63 | $7.63 | 10,067,180 |
| 2016-03-29 | $7.56 | $7.62 | $7.23 | $7.30 | $7.30 | 9,879,210 |
| 2016-03-28 | $7.63 | $7.76 | $7.49 | $7.61 | $7.61 | 12,562,180 |
| 2016-03-25 | $7.48 | $7.62 | $7.41 | $7.58 | $7.58 | 9,777,040 |
| 2016-03-24 | $7.71 | $7.75 | $7.47 | $7.48 | $7.48 | 13,705,330 |
| 2016-03-23 | $7.62 | $7.78 | $7.61 | $7.72 | $7.72 | 15,024,060 |
| 2016-03-22 | $7.75 | $7.82 | $7.66 | $7.71 | $7.71 | 17,129,810 |
| 2016-03-21 | $7.66 | $7.94 | $7.50 | $7.90 | $7.90 | 20,954,540 |
| 2016-03-18 | $7.43 | $7.87 | $7.33 | $7.62 | $7.62 | 21,853,310 |
| 2016-03-17 | $6.97 | $7.40 | $6.97 | $7.31 | $7.31 | 19,257,700 |
| 2016-03-16 | $7.11 | $7.18 | $6.91 | $6.98 | $6.98 | 9,220,200 |
| 2016-03-15 | $7.10 | $7.17 | $7.01 | $7.03 | $7.03 | 7,593,480 |
| 2016-03-14 | $6.99 | $7.23 | $6.97 | $7.12 | $7.12 | 11,843,870 |
| 2016-03-11 | $6.75 | $6.99 | $6.69 | $6.90 | $6.90 | 7,853,820 |
| 2016-03-10 | $6.90 | $7.13 | $6.78 | $6.80 | $6.80 | 9,448,520 |
| 2016-03-09 | $6.90 | $7.00 | $6.74 | $6.91 | $6.91 | 10,182,780 |
| 2016-03-08 | $6.98 | $7.07 | $6.52 | $7.06 | $7.06 | 13,138,950 |
| 2016-03-07 | $6.85 | $7.05 | $6.80 | $7.01 | $7.01 | 11,791,970 |
| 2016-03-04 | $7.01 | $7.12 | $6.56 | $6.73 | $6.73 | 15,526,920 |
| 2016-03-03 | $7.03 | $7.34 | $6.97 | $7.10 | $7.10 | 17,538,090 |
| 2016-03-02 | $6.67 | $7.09 | $6.62 | $7.04 | $7.04 | 14,214,250 |
| 2016-03-01 | $6.55 | $6.85 | $6.40 | $6.71 | $6.71 | 12,673,250 |
| 2016-02-29 | $7.16 | $7.19 | $6.42 | $6.51 | $6.51 | 14,638,710 |
| 2016-02-26 | $7.36 | $7.44 | $6.96 | $7.13 | $7.13 | 15,363,820 |
| 2016-02-25 | $8.12 | $8.15 | $7.36 | $7.36 | $7.36 | 19,707,710 |
| 2016-02-24 | $8.20 | $8.27 | $7.93 | $8.18 | $8.18 | 19,903,530 |
| 2016-02-23 | $8.47 | $8.50 | $8.11 | $8.31 | $8.31 | 25,765,160 |
| 2016-02-22 | $8.14 | $8.68 | $7.92 | $8.65 | $8.65 | 42,029,350 |
| 2016-02-19 | $8.23 | $8.38 | $8.11 | $8.22 | $8.22 | 13,865,070 |
| 2016-02-18 | $8.43 | $8.47 | $8.25 | $8.29 | $8.29 | 15,566,710 |
| 2016-02-17 | $8.27 | $8.47 | $8.17 | $8.42 | $8.42 | 20,301,490 |
| 2016-02-16 | $8.10 | $8.43 | $8.08 | $8.38 | $8.38 | 19,940,280 |
| 2016-02-15 | $7.64 | $8.08 | $7.54 | $8.01 | $8.01 | 12,999,310 |
| 2016-02-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-02-11 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-02-10 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-02-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-02-08 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-02-05 | $7.95 | $8.05 | $7.76 | $7.96 | $7.96 | 15,571,650 |
| 2016-02-04 | $7.62 | $8.10 | $7.62 | $7.96 | $7.96 | 18,301,330 |
| 2016-02-03 | $7.61 | $7.71 | $7.33 | $7.63 | $7.63 | 13,033,680 |
| 2016-02-02 | $7.44 | $7.83 | $7.44 | $7.76 | $7.76 | 12,078,020 |
| 2016-02-01 | $7.70 | $7.88 | $7.25 | $7.43 | $7.43 | 12,310,150 |
| 2016-01-29 | $7.66 | $8.10 | $7.20 | $7.86 | $7.86 | 19,988,010 |
| 2016-01-28 | $8.00 | $8.44 | $7.66 | $7.73 | $7.73 | 25,698,760 |
| 2016-01-27 | $7.66 | $8.18 | $7.10 | $8.09 | $8.09 | 19,849,820 |
| 2016-01-26 | $8.11 | $8.33 | $7.50 | $7.55 | $7.55 | 17,085,180 |
| 2016-01-25 | $8.00 | $8.36 | $7.86 | $8.27 | $8.27 | 14,112,550 |
| 2016-01-22 | $7.75 | $7.90 | $7.41 | $7.90 | $7.90 | 10,928,350 |
| 2016-01-21 | $7.98 | $8.24 | $7.55 | $7.60 | $7.60 | 15,827,170 |
| 2016-01-20 | $8.10 | $8.70 | $8.01 | $8.19 | $8.19 | 21,522,240 |
| 2016-01-19 | $7.61 | $8.05 | $7.56 | $8.00 | $8.00 | 14,625,010 |
| 2016-01-18 | $7.07 | $7.75 | $7.07 | $7.71 | $7.71 | 12,496,960 |
| 2016-01-15 | $7.68 | $7.85 | $7.22 | $7.32 | $7.32 | 13,801,980 |
| 2016-01-14 | $7.12 | $7.85 | $7.02 | $7.76 | $7.76 | 12,792,140 |
| 2016-01-13 | $7.90 | $8.05 | $7.28 | $7.33 | $7.33 | 11,156,670 |
| 2016-01-12 | $7.70 | $7.96 | $7.63 | $7.83 | $7.83 | 11,625,180 |
| 2016-01-11 | $8.34 | $8.67 | $7.63 | $7.65 | $7.65 | 17,873,560 |
| 2016-01-08 | $8.65 | $8.77 | $7.86 | $8.48 | $8.48 | 17,728,930 |
| 2016-01-07 | $9.19 | $9.24 | $8.49 | $8.49 | $8.49 | 4,154,100 |
| 2016-01-06 | $9.38 | $9.50 | $9.01 | $9.43 | $9.43 | 16,758,700 |
| 2016-01-05 | $9.05 | $9.71 | $8.88 | $9.28 | $9.28 | 20,168,400 |
| 2016-01-04 | $10.90 | $11.09 | $9.87 | $9.87 | $9.87 | 11,406,190 |
| 2016-01-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2015-12-31 | $11.30 | $11.42 | $10.96 | $10.97 | $10.97 | 13,795,430 |
| 2015-12-30 | $11.10 | $11.50 | $11.06 | $11.38 | $11.38 | 16,665,580 |
| 2015-12-29 | $10.98 | $11.23 | $10.85 | $11.15 | $11.15 | 15,455,880 |
| 2015-12-28 | $11.75 | $11.78 | $11.01 | $11.01 | $11.01 | 26,718,420 |
| 2015-12-25 | $11.80 | $11.89 | $11.52 | $11.77 | $11.77 | 23,797,100 |
| 2015-12-24 | $11.50 | $12.48 | $11.48 | $11.95 | $11.95 | 39,744,300 |
| 2015-12-23 | $12.15 | $12.15 | $11.50 | $11.52 | $11.52 | 37,467,180 |
| 2015-12-22 | $12.30 | $12.58 | $12.10 | $12.29 | $12.29 | 31,614,250 |
| 2015-12-21 | $11.86 | $12.58 | $11.50 | $12.49 | $12.49 | 42,461,570 |
| 2015-12-18 | $11.30 | $12.44 | $11.22 | $11.91 | $11.91 | 42,186,540 |
| 2015-12-17 | $10.96 | $11.80 | $10.81 | $11.43 | $11.43 | 41,518,620 |
| 2015-12-16 | $10.75 | $10.98 | $10.50 | $10.75 | $10.75 | 20,992,150 |
| 2015-12-15 | $10.53 | $11.10 | $10.52 | $10.80 | $10.80 | 19,514,910 |
| 2015-12-14 | $10.06 | $10.60 | $9.95 | $10.60 | $10.60 | 16,092,090 |
| 2015-12-11 | $10.62 | $10.75 | $10.11 | $10.29 | $10.29 | 21,994,290 |
| 2015-12-10 | $10.65 | $11.37 | $10.53 | $10.79 | $10.79 | 31,770,450 |
| 2015-12-09 | $10.78 | $10.96 | $10.43 | $10.64 | $10.64 | 23,902,050 |
| 2015-12-08 | $11.30 | $11.40 | $10.87 | $11.03 | $11.03 | 32,233,050 |
| 2015-12-07 | $11.20 | $11.98 | $10.75 | $11.50 | $11.50 | 58,661,490 |
| 2015-12-04 | $10.09 | $11.11 | $9.97 | $11.11 | $11.11 | 32,280,380 |
| 2015-12-03 | $9.80 | $10.15 | $9.70 | $10.10 | $10.10 | 15,259,920 |
| 2015-12-02 | $10.12 | $10.30 | $9.40 | $9.86 | $9.86 | 14,508,370 |
| 2015-12-01 | $9.98 | $10.27 | $9.75 | $10.03 | $10.03 | 17,431,580 |
| 2015-11-30 | $9.88 | $10.16 | $9.14 | $9.95 | $9.95 | 21,356,380 |
| 2015-11-27 | $10.81 | $11.10 | $9.87 | $9.88 | $9.88 | 27,804,640 |
| 2015-11-26 | $11.04 | $11.29 | $10.75 | $10.97 | $10.97 | 31,949,320 |
| 2015-11-25 | $10.55 | $11.20 | $10.50 | $10.95 | $10.95 | 36,488,450 |
| 2015-11-24 | $10.34 | $10.64 | $10.12 | $10.62 | $10.62 | 18,485,090 |
| 2015-11-23 | $10.41 | $10.69 | $10.35 | $10.39 | $10.39 | 20,861,410 |
| 2015-11-20 | $10.45 | $10.62 | $10.36 | $10.48 | $10.48 | 20,441,730 |
| 2015-11-19 | $10.39 | $10.57 | $10.22 | $10.50 | $10.50 | 19,466,400 |
| 2015-11-18 | $10.65 | $10.75 | $10.21 | $10.33 | $10.33 | 28,650,420 |
| 2015-11-17 | $11.22 | $11.30 | $10.77 | $10.83 | $10.83 | 38,139,270 |
| 2015-11-16 | $10.75 | $11.27 | $10.33 | $11.11 | $11.11 | 34,875,420 |
| 2015-11-13 | $10.60 | $11.09 | $10.30 | $10.74 | $10.74 | 41,409,690 |
| 2015-11-12 | $10.45 | $11.30 | $10.16 | $10.85 | $10.85 | 51,451,760 |
| 2015-11-11 | $10.21 | $10.38 | $10.10 | $10.36 | $10.36 | 31,071,710 |
| 2015-11-10 | $10.45 | $10.89 | $10.22 | $10.42 | $10.42 | 40,643,620 |
| 2015-11-09 | $10.17 | $10.48 | $9.84 | $10.31 | $10.31 | 34,052,820 |
| 2015-11-06 | $10.15 | $10.49 | $10.15 | $10.38 | $10.38 | 37,635,510 |
| 2015-11-05 | $10.14 | $10.49 | $10.10 | $10.20 | $10.20 | 46,882,950 |
| 2015-11-04 | $10.49 | $10.75 | $9.98 | $10.49 | $10.49 | 68,145,170 |
| 2015-11-03 | $9.45 | $10.07 | $9.41 | $10.07 | $10.07 | 17,417,390 |
| 2015-11-02 | $9.55 | $9.94 | $9.14 | $9.15 | $9.15 | 45,463,030 |
| 2015-10-30 | $9.90 | $10.85 | $9.75 | $10.15 | $10.15 | 77,800,590 |
| 2015-10-29 | $9.90 | $9.90 | $9.70 | $9.90 | $9.90 | 27,583,980 |
| 2015-10-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2015-10-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2015-10-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2015-10-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2015-10-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2015-10-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2015-10-20 | $8.71 | $9.06 | $8.68 | $9.00 | $9.00 | 38,138,480 |
| 2015-10-19 | $8.96 | $8.96 | $8.55 | $8.67 | $8.67 | 30,532,630 |
| 2015-10-16 | $9.08 | $9.10 | $8.63 | $8.98 | $8.98 | 34,431,660 |
| 2015-10-15 | $8.50 | $9.10 | $8.45 | $9.08 | $9.08 | 33,898,040 |
| 2015-10-14 | $8.88 | $8.97 | $8.40 | $8.52 | $8.52 | 29,064,700 |
| 2015-10-13 | $8.63 | $9.08 | $8.55 | $8.80 | $8.80 | 26,380,170 |
| 2015-10-12 | $8.07 | $8.89 | $8.01 | $8.80 | $8.80 | 46,081,590 |
| 2015-10-09 | $7.69 | $8.23 | $7.61 | $8.08 | $8.08 | 35,390,860 |
| 2015-10-08 | $7.49 | $7.77 | $7.36 | $7.70 | $7.70 | 27,527,200 |
| 2015-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-10-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-10-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-10-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-10-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-09-30 | $7.54 | $7.56 | $7.16 | $7.24 | $7.24 | 16,796,800 |
| 2015-09-29 | $7.40 | $7.62 | $7.31 | $7.45 | $7.45 | 18,977,280 |
| 2015-09-28 | $7.25 | $7.75 | $7.07 | $7.61 | $7.61 | 23,940,150 |
| 2015-09-25 | $7.54 | $7.65 | $7.13 | $7.36 | $7.36 | 26,738,830 |
| 2015-09-24 | $7.32 | $7.88 | $7.31 | $7.68 | $7.68 | 28,707,090 |
| 2015-09-23 | $7.14 | $7.47 | $7.08 | $7.31 | $7.31 | 23,277,170 |
| 2015-09-22 | $7.38 | $7.60 | $7.12 | $7.37 | $7.37 | 29,544,350 |
| 2015-09-21 | $6.85 | $7.45 | $6.81 | $7.37 | $7.37 | 27,593,360 |
| 2015-09-18 | $6.82 | $7.10 | $6.66 | $7.04 | $7.04 | 25,855,810 |
| 2015-09-17 | $6.73 | $7.31 | $6.54 | $6.75 | $6.75 | 31,290,600 |
| 2015-09-16 | $6.19 | $6.75 | $6.12 | $6.75 | $6.75 | 24,707,570 |
| 2015-09-15 | $6.50 | $6.74 | $6.14 | $6.14 | $6.14 | 18,818,240 |
| 2015-09-14 | $7.58 | $7.64 | $6.82 | $6.82 | $6.82 | 17,327,750 |
| 2015-09-11 | $7.52 | $7.68 | $7.33 | $7.58 | $7.58 | 19,128,980 |
| 2015-09-10 | $7.40 | $7.86 | $7.32 | $7.59 | $7.59 | 26,179,540 |
| 2015-09-09 | $7.26 | $7.64 | $7.26 | $7.57 | $7.57 | 30,293,010 |
| 2015-09-08 | $6.61 | $7.37 | $6.53 | $7.26 | $7.26 | 22,210,350 |
| 2015-09-07 | $6.50 | $6.88 | $6.46 | $6.70 | $6.70 | 20,094,290 |
| 2015-09-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2015-09-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2015-09-02 | $6.30 | $6.97 | $6.26 | $6.28 | $6.28 | 20,617,750 |
| 2015-09-01 | $7.10 | $7.22 | $6.69 | $6.73 | $6.73 | 21,826,130 |
| 2015-08-31 | $8.18 | $8.18 | $7.42 | $7.43 | $7.43 | 23,709,860 |
Gifore Agricultural Machnry Chain Company Ltd (300022) News Headlines
Recent Gifore Agricultural Machnry Chain Company Ltd (300022) News
Similar Companies to Gifore Agricultural Machnry Chain Company Ltd (300022) 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 | -- | -- | -- |