Henan Xindaxin Materials Company Ltd (300080) Exchange: SHE
Data as of July 17, 2025
$4.32 ($-0.01) -0.23%
Henan Xindaxin Materials Company Ltd - Daily Information
Click for more stock information on Henan Xindaxin Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.33 |
| Previous Close | $4.32 |
| High | $4.37 |
| Low | $4.30 |
| Adjusted Open | $4.33 |
| Previous Adjusted Close | $4.32 |
| Adjusted High | $4.37 |
| Adjusted Low | $4.30 |
About Henan Xindaxin Materials Company Ltd (300080)
Henan Xindaxin Materials Co., Ltd. is principally engaged in the manufacture and sale of crystalline silicon cutting materials. The Company produces crystalline silicon cutting materials including green silicon carbide, the cutting liquid, black silicon carbide and brown aluminum oxide micro powder and others, which are used in the cutting, grinding and polishing of silicon crystalline chips, semiconductor wafer chips, piezoelectric crystals and optical lenses, as well as silicon carbide abrasives, which are used in the manufacture of abrasive tools, polishing of stone materials and processing of metal and nonmetal materials. The Company is also involved in the recycling and utilization of waste mortar. Through its subsidiaries, it is also engaged in the manufacture and sale of engineering ceramics, refractory materials, and abrasive materials and tools, among others.
Invest in Henan Xindaxin Materials Company Ltd (300080)
Historical Stock Data for Henan Xindaxin Materials Company Ltd (300080)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.33 | $4.37 | $4.30 | $4.32 | $4.32 | 22,228,580 |
| 2025-07-08 | $4.17 | $4.36 | $4.15 | $4.33 | $4.33 | 33,425,140 |
| 2025-07-07 | $4.10 | $4.17 | $4.08 | $4.16 | $4.16 | 14,417,330 |
| 2025-07-04 | $4.22 | $4.33 | $4.11 | $4.12 | $4.12 | 21,970,300 |
| 2025-07-03 | $4.22 | $4.29 | $4.17 | $4.20 | $4.20 | 28,358,400 |
| 2025-07-02 | $4.17 | $4.41 | $4.13 | $4.27 | $4.27 | 44,666,860 |
| 2025-07-01 | $4.19 | $4.21 | $4.10 | $4.17 | $4.17 | 14,684,300 |
| 2025-06-30 | $4.17 | $4.21 | $4.14 | $4.18 | $4.18 | 17,490,980 |
| 2025-06-27 | $4.16 | $4.22 | $4.11 | $4.13 | $4.13 | 20,257,700 |
| 2025-06-26 | $4.18 | $4.22 | $4.13 | $4.14 | $4.14 | 20,554,900 |
| 2025-06-25 | $4.23 | $4.24 | $4.17 | $4.18 | $4.18 | 23,957,570 |
| 2025-06-24 | $4.14 | $4.24 | $4.09 | $4.22 | $4.22 | 29,453,370 |
| 2025-06-23 | $3.98 | $4.15 | $3.96 | $4.13 | $4.13 | 32,707,350 |
| 2025-06-20 | $4.03 | $4.35 | $4.02 | $4.12 | $4.12 | 48,076,830 |
| 2025-06-19 | $4.06 | $4.09 | $3.96 | $3.99 | $3.99 | 15,528,200 |
| 2025-06-18 | $4.02 | $4.07 | $3.98 | $4.06 | $4.06 | 16,501,140 |
| 2025-06-17 | $3.92 | $4.11 | $3.90 | $4.05 | $4.05 | 27,808,800 |
| 2025-06-13 | $3.84 | $3.90 | $3.81 | $3.83 | $3.83 | 13,549,100 |
| 2025-06-12 | $3.87 | $3.89 | $3.82 | $3.85 | $3.85 | 10,767,780 |
| 2025-06-11 | $3.89 | $3.95 | $3.88 | $3.89 | $3.89 | 10,313,100 |
| 2025-06-10 | $3.94 | $3.95 | $3.84 | $3.89 | $3.89 | 14,960,460 |
| 2025-06-09 | $3.86 | $3.94 | $3.85 | $3.94 | $3.94 | 11,258,360 |
| 2025-06-06 | $3.86 | $3.88 | $3.85 | $3.86 | $3.86 | 7,832,130 |
| 2025-06-05 | $3.87 | $3.89 | $3.82 | $3.86 | $3.86 | 10,026,600 |
| 2025-06-04 | $3.84 | $3.87 | $3.82 | $3.87 | $3.87 | 10,236,260 |
| 2025-06-03 | $3.77 | $3.86 | $3.77 | $3.82 | $3.82 | 14,712,900 |
| 2025-05-30 | $3.87 | $3.89 | $3.79 | $3.81 | $3.81 | 11,323,400 |
| 2025-05-29 | $3.77 | $3.89 | $3.77 | $3.89 | $3.89 | 15,158,600 |
| 2025-05-28 | $3.79 | $3.82 | $3.72 | $3.79 | $3.79 | 12,128,500 |
| 2025-05-27 | $3.70 | $3.79 | $3.68 | $3.78 | $3.78 | 15,423,310 |
| 2025-05-26 | $3.64 | $3.71 | $3.63 | $3.69 | $3.69 | 10,997,270 |
| 2025-05-23 | $3.75 | $3.77 | $3.65 | $3.65 | $3.65 | 12,057,960 |
| 2025-05-22 | $3.85 | $3.87 | $3.74 | $3.76 | $3.76 | 11,956,900 |
| 2025-05-21 | $3.83 | $3.86 | $3.80 | $3.83 | $3.83 | 10,904,400 |
| 2025-05-20 | $3.80 | $3.88 | $3.80 | $3.84 | $3.84 | 16,062,130 |
| 2025-05-19 | $3.61 | $3.80 | $3.61 | $3.79 | $3.79 | 18,393,050 |
| 2025-05-16 | $3.73 | $3.79 | $3.73 | $3.75 | $3.75 | 9,258,400 |
| 2025-05-15 | $3.82 | $3.82 | $3.74 | $3.75 | $3.75 | 11,580,180 |
| 2025-05-14 | $3.81 | $3.85 | $3.77 | $3.83 | $3.83 | 14,126,360 |
| 2025-05-13 | $3.83 | $3.91 | $3.80 | $3.81 | $3.81 | 22,571,820 |
| 2025-05-12 | $3.79 | $3.82 | $3.74 | $3.78 | $3.78 | 11,650,260 |
| 2025-05-09 | $3.85 | $3.86 | $3.73 | $3.76 | $3.76 | 14,476,460 |
| 2025-05-08 | $3.78 | $3.87 | $3.73 | $3.85 | $3.85 | 18,719,060 |
| 2025-05-07 | $3.78 | $3.81 | $3.71 | $3.74 | $3.74 | 16,468,970 |
| 2025-05-06 | $3.59 | $3.73 | $3.59 | $3.73 | $3.73 | 19,294,320 |
| 2025-04-30 | $3.53 | $3.62 | $3.52 | $3.57 | $3.57 | 15,229,000 |
| 2025-04-29 | $3.54 | $3.62 | $3.51 | $3.52 | $3.52 | 16,044,580 |
| 2025-04-28 | $3.53 | $3.59 | $3.50 | $3.57 | $3.57 | 20,688,990 |
| 2025-04-25 | $3.67 | $3.68 | $3.53 | $3.53 | $3.53 | 32,526,650 |
| 2025-04-24 | $3.72 | $3.92 | $3.66 | $3.69 | $3.69 | 54,069,400 |
| 2025-04-23 | $3.46 | $3.52 | $3.44 | $3.45 | $3.45 | 11,581,870 |
| 2025-04-22 | $3.44 | $3.48 | $3.40 | $3.46 | $3.46 | 11,493,230 |
| 2025-04-21 | $3.39 | $3.47 | $3.37 | $3.46 | $3.46 | 9,700,700 |
| 2025-04-18 | $3.41 | $3.44 | $3.37 | $3.41 | $3.41 | 9,171,500 |
| 2025-04-17 | $3.39 | $3.46 | $3.37 | $3.43 | $3.43 | 11,589,340 |
| 2025-04-16 | $3.49 | $3.49 | $3.35 | $3.40 | $3.40 | 11,939,530 |
| 2025-04-15 | $3.50 | $3.52 | $3.46 | $3.48 | $3.48 | 10,461,300 |
| 2025-04-14 | $3.48 | $3.55 | $3.46 | $3.50 | $3.50 | 15,221,340 |
| 2025-04-11 | $3.40 | $3.48 | $3.39 | $3.42 | $3.42 | 14,492,140 |
| 2025-04-10 | $3.40 | $3.50 | $3.38 | $3.43 | $3.43 | 21,023,700 |
| 2025-04-09 | $3.21 | $3.34 | $2.98 | $3.30 | $3.30 | 23,627,380 |
| 2025-04-08 | $3.13 | $3.33 | $3.11 | $3.24 | $3.24 | 25,182,280 |
| 2025-04-07 | $3.58 | $3.60 | $3.04 | $3.08 | $3.08 | 31,092,880 |
| 2025-04-03 | $3.76 | $3.85 | $3.75 | $3.79 | $3.79 | 9,226,200 |
| 2025-04-02 | $3.82 | $3.86 | $3.79 | $3.80 | $3.80 | 8,415,880 |
| 2025-04-01 | $3.81 | $3.85 | $3.78 | $3.83 | $3.83 | 12,117,220 |
| 2025-03-31 | $3.83 | $3.85 | $3.73 | $3.76 | $3.76 | 14,311,610 |
| 2025-03-28 | $3.99 | $3.99 | $3.87 | $3.87 | $3.87 | 15,297,860 |
| 2025-03-27 | $4.02 | $4.03 | $3.92 | $3.97 | $3.97 | 14,939,500 |
| 2025-03-26 | $3.99 | $4.08 | $3.96 | $4.04 | $4.04 | 18,486,130 |
| 2025-03-25 | $3.93 | $4.04 | $3.91 | $4.02 | $4.02 | 21,855,330 |
| 2025-03-24 | $4.21 | $4.26 | $3.90 | $3.96 | $3.96 | 36,933,010 |
| 2025-03-21 | $4.22 | $4.33 | $4.21 | $4.26 | $4.26 | 24,700,970 |
| 2025-03-20 | $4.27 | $4.36 | $4.23 | $4.26 | $4.26 | 23,860,400 |
| 2025-03-19 | $4.25 | $4.30 | $4.22 | $4.27 | $4.27 | 21,080,580 |
| 2025-03-18 | $4.38 | $4.39 | $4.26 | $4.28 | $4.28 | 30,145,500 |
| 2025-03-17 | $4.45 | $4.52 | $4.33 | $4.33 | $4.33 | 46,540,300 |
| 2025-03-14 | $4.33 | $4.57 | $4.15 | $4.45 | $4.45 | 75,840,890 |
| 2025-03-13 | $4.23 | $4.75 | $4.23 | $4.38 | $4.38 | 83,311,990 |
| 2025-03-12 | $4.11 | $4.15 | $4.05 | $4.09 | $4.09 | 14,211,300 |
| 2025-03-11 | $4.02 | $4.10 | $3.93 | $4.10 | $4.10 | 17,751,090 |
| 2025-03-10 | $3.97 | $4.10 | $3.95 | $4.03 | $4.03 | 19,624,510 |
| 2025-03-07 | $4.09 | $4.09 | $3.93 | $3.95 | $3.95 | 20,910,070 |
| 2025-03-06 | $4.03 | $4.13 | $3.95 | $4.09 | $4.09 | 18,913,340 |
| 2025-03-05 | $4.14 | $4.14 | $3.95 | $4.01 | $4.01 | 20,006,700 |
| 2025-03-04 | $4.11 | $4.13 | $4.06 | $4.12 | $4.12 | 12,911,700 |
| 2025-03-03 | $4.06 | $4.21 | $4.06 | $4.12 | $4.12 | 17,661,190 |
| 2025-02-28 | $4.20 | $4.23 | $4.06 | $4.09 | $4.09 | 17,221,600 |
| 2025-02-27 | $4.30 | $4.31 | $4.15 | $4.22 | $4.22 | 18,819,200 |
| 2025-02-26 | $4.18 | $4.29 | $4.18 | $4.29 | $4.29 | 21,092,830 |
| 2025-02-25 | $4.12 | $4.23 | $4.08 | $4.18 | $4.18 | 19,517,070 |
| 2025-02-24 | $4.11 | $4.21 | $4.11 | $4.15 | $4.15 | 20,051,000 |
| 2025-02-20 | $4.08 | $4.12 | $4.03 | $4.10 | $4.10 | 16,529,050 |
| 2025-02-19 | $4.06 | $4.12 | $4.03 | $4.10 | $4.10 | 16,176,700 |
| 2025-02-18 | $4.19 | $4.23 | $4.05 | $4.08 | $4.08 | 20,772,630 |
| 2025-02-17 | $4.15 | $4.22 | $4.11 | $4.17 | $4.17 | 16,599,000 |
| 2025-02-14 | $4.16 | $4.24 | $4.10 | $4.12 | $4.12 | 16,417,700 |
| 2025-02-13 | $4.17 | $4.39 | $4.14 | $4.16 | $4.16 | 29,474,230 |
| 2025-02-12 | $4.12 | $4.18 | $4.10 | $4.18 | $4.18 | 16,905,130 |
| 2025-02-11 | $4.17 | $4.20 | $4.04 | $4.11 | $4.11 | 18,504,000 |
| 2025-02-10 | $4.13 | $4.19 | $4.09 | $4.19 | $4.19 | 18,988,800 |
| 2025-02-07 | $3.95 | $4.20 | $3.93 | $4.12 | $4.12 | 29,240,940 |
| 2025-02-06 | $3.89 | $3.96 | $3.81 | $3.95 | $3.95 | 13,532,400 |
| 2025-02-05 | $3.84 | $3.96 | $3.84 | $3.88 | $3.88 | 16,329,970 |
| 2025-01-27 | $4.04 | $4.04 | $3.78 | $3.80 | $3.80 | 16,127,700 |
| 2025-01-24 | $3.87 | $3.91 | $3.80 | $3.88 | $3.88 | 16,327,500 |
| 2025-01-23 | $3.89 | $3.99 | $3.84 | $3.86 | $3.86 | 17,213,300 |
| 2025-01-22 | $3.90 | $3.92 | $3.81 | $3.86 | $3.86 | 13,755,000 |
| 2025-01-21 | $4.05 | $4.09 | $3.90 | $3.92 | $3.92 | 18,080,220 |
| 2025-01-20 | $4.17 | $4.23 | $4.00 | $4.02 | $4.02 | 23,457,700 |
| 2025-01-17 | $4.19 | $4.24 | $4.16 | $4.19 | $4.19 | 10,881,230 |
| 2025-01-16 | $4.19 | $4.34 | $4.19 | $4.23 | $4.23 | 14,251,210 |
| 2025-01-15 | $4.28 | $4.28 | $4.14 | $4.18 | $4.18 | 15,496,300 |
| 2025-01-14 | $4.08 | $4.27 | $4.05 | $4.25 | $4.25 | 13,404,500 |
| 2025-01-13 | $3.96 | $4.08 | $3.89 | $4.07 | $4.07 | 12,206,510 |
| 2025-01-09 | $4.17 | $4.25 | $4.10 | $4.18 | $4.18 | 9,060,200 |
| 2025-01-08 | $4.25 | $4.27 | $4.05 | $4.19 | $4.19 | 13,748,700 |
| 2025-01-07 | $4.17 | $4.26 | $4.14 | $4.25 | $4.25 | 11,145,600 |
| 2025-01-06 | $4.14 | $4.23 | $4.02 | $4.16 | $4.16 | 12,692,450 |
| 2025-01-03 | $4.29 | $4.35 | $4.12 | $4.14 | $4.14 | 17,193,750 |
| 2025-01-02 | $4.37 | $4.47 | $4.23 | $4.28 | $4.28 | 13,661,420 |
| 2024-12-31 | $4.53 | $4.60 | $4.37 | $4.37 | $4.37 | 11,825,100 |
| 2024-12-30 | $4.62 | $4.62 | $4.46 | $4.53 | $4.53 | 13,477,400 |
| 2024-12-27 | $4.57 | $4.70 | $4.52 | $4.62 | $4.62 | 11,779,220 |
| 2024-12-26 | $4.55 | $4.61 | $4.52 | $4.56 | $4.56 | 10,200,500 |
| 2024-12-25 | $4.65 | $4.68 | $4.46 | $4.55 | $4.55 | 13,122,730 |
| 2024-12-24 | $4.64 | $4.75 | $4.62 | $4.65 | $4.65 | 10,661,410 |
| 2024-12-23 | $4.83 | $4.84 | $4.60 | $4.62 | $4.62 | 18,886,600 |
| 2024-12-20 | $4.83 | $4.86 | $4.78 | $4.83 | $4.83 | 11,178,930 |
| 2024-12-19 | $4.78 | $4.84 | $4.72 | $4.82 | $4.82 | 11,973,600 |
| 2024-12-18 | $4.83 | $4.89 | $4.76 | $4.82 | $4.82 | 10,919,860 |
| 2024-12-17 | $4.91 | $4.94 | $4.79 | $4.80 | $4.80 | 15,868,300 |
| 2024-12-16 | $5.00 | $5.06 | $4.88 | $4.91 | $4.91 | 22,575,240 |
| 2024-12-13 | $5.15 | $5.21 | $5.06 | $5.06 | $5.06 | 22,438,250 |
| 2024-12-12 | $5.18 | $5.21 | $5.12 | $5.19 | $5.19 | 19,909,970 |
| 2024-12-11 | $5.13 | $5.19 | $5.11 | $5.19 | $5.19 | 18,078,860 |
| 2024-12-10 | $5.30 | $5.35 | $5.11 | $5.14 | $5.14 | 26,299,900 |
| 2024-12-09 | $5.27 | $5.30 | $5.08 | $5.13 | $5.13 | 26,517,600 |
| 2024-12-06 | $5.20 | $5.34 | $5.06 | $5.25 | $5.25 | 35,149,970 |
| 2024-12-05 | $5.08 | $5.25 | $5.07 | $5.23 | $5.23 | 28,395,770 |
| 2024-12-04 | $5.27 | $5.32 | $5.07 | $5.12 | $5.12 | 31,662,000 |
| 2024-12-03 | $5.24 | $5.28 | $5.16 | $5.24 | $5.24 | 37,469,300 |
| 2024-12-02 | $4.92 | $5.20 | $4.87 | $5.19 | $5.19 | 42,419,400 |
| 2024-11-29 | $4.85 | $5.01 | $4.80 | $4.94 | $4.94 | 26,217,590 |
| 2024-11-28 | $4.82 | $4.97 | $4.79 | $4.87 | $4.87 | 24,988,190 |
| 2024-11-27 | $4.74 | $4.81 | $4.62 | $4.81 | $4.81 | 21,099,020 |
| 2024-11-26 | $4.86 | $4.98 | $4.74 | $4.76 | $4.76 | 21,491,100 |
| 2024-11-25 | $4.72 | $5.07 | $4.68 | $4.91 | $4.91 | 31,558,270 |
| 2024-11-22 | $4.94 | $4.98 | $4.71 | $4.72 | $4.72 | 27,553,150 |
| 2024-11-21 | $5.06 | $5.22 | $4.93 | $5.00 | $5.00 | 26,118,090 |
| 2024-11-20 | $4.95 | $5.08 | $4.91 | $5.04 | $5.04 | 33,162,300 |
| 2024-11-19 | $4.80 | $4.90 | $4.66 | $4.89 | $4.89 | 31,603,800 |
| 2024-11-18 | $4.87 | $5.02 | $4.78 | $4.82 | $4.82 | 29,910,840 |
| 2024-11-15 | $5.09 | $5.16 | $4.86 | $4.86 | $4.86 | 29,951,420 |
| 2024-11-14 | $5.31 | $5.31 | $5.08 | $5.11 | $5.11 | 26,121,130 |
| 2024-11-13 | $5.15 | $5.29 | $5.10 | $5.29 | $5.29 | 29,185,450 |
| 2024-11-12 | $5.37 | $5.47 | $5.14 | $5.20 | $5.20 | 39,772,650 |
| 2024-11-11 | $5.25 | $5.36 | $5.19 | $5.35 | $5.35 | 39,570,050 |
| 2024-11-08 | $5.45 | $5.51 | $5.25 | $5.29 | $5.29 | 52,374,300 |
| 2024-11-07 | $5.21 | $5.35 | $5.10 | $5.35 | $5.35 | 55,518,720 |
| 2024-11-06 | $5.50 | $5.70 | $5.26 | $5.36 | $5.36 | 86,578,950 |
| 2024-11-05 | $5.44 | $5.66 | $5.35 | $5.55 | $5.55 | 82,563,890 |
| 2024-11-04 | $5.64 | $5.87 | $5.30 | $5.46 | $5.46 | 96,621,940 |
| 2024-11-01 | $6.87 | $6.87 | $5.74 | $5.76 | $5.76 | 199,984,740 |
| 2024-10-31 | $5.00 | $5.76 | $5.00 | $5.76 | $5.76 | 78,616,810 |
| 2024-10-30 | $4.81 | $5.00 | $4.76 | $4.80 | $4.80 | 53,806,450 |
| 2024-10-29 | $5.29 | $5.65 | $4.91 | $4.94 | $4.94 | 88,649,050 |
| 2024-10-28 | $4.98 | $5.28 | $4.88 | $5.23 | $5.23 | 98,701,030 |
| 2024-10-25 | $4.33 | $4.78 | $4.32 | $4.71 | $4.71 | 69,157,840 |
| 2024-10-24 | $4.55 | $4.58 | $4.34 | $4.42 | $4.42 | 45,940,270 |
| 2024-10-23 | $4.25 | $4.98 | $4.19 | $4.69 | $4.69 | 75,623,580 |
| 2024-10-22 | $4.17 | $4.42 | $4.12 | $4.30 | $4.30 | 43,037,380 |
| 2024-10-21 | $4.05 | $4.42 | $3.94 | $4.22 | $4.22 | 52,124,730 |
| 2024-10-18 | $3.78 | $4.05 | $3.71 | $3.92 | $3.92 | 30,282,790 |
| 2024-10-17 | $3.90 | $3.99 | $3.77 | $3.79 | $3.79 | 20,437,580 |
| 2024-10-16 | $3.83 | $3.96 | $3.79 | $3.87 | $3.87 | 20,475,140 |
| 2024-10-15 | $3.99 | $4.11 | $3.87 | $3.89 | $3.89 | 29,884,380 |
| 2024-10-14 | $3.87 | $4.04 | $3.86 | $4.01 | $4.01 | 27,763,940 |
| 2024-10-11 | $4.14 | $4.18 | $3.78 | $3.87 | $3.87 | 33,556,340 |
| 2024-10-10 | $4.22 | $4.37 | $4.05 | $4.13 | $4.13 | 38,865,460 |
| 2024-10-09 | $4.85 | $4.89 | $4.22 | $4.22 | $4.22 | 64,407,000 |
| 2024-10-08 | $5.34 | $5.34 | $4.58 | $5.28 | $5.28 | 87,971,740 |
| 2024-09-30 | $3.93 | $4.65 | $3.93 | $4.57 | $4.57 | 94,112,450 |
| 2024-09-27 | $3.76 | $4.13 | $3.72 | $3.92 | $3.92 | 84,444,880 |
| 2024-09-26 | $3.77 | $3.81 | $3.61 | $3.75 | $3.75 | 87,387,490 |
| 2024-09-25 | $3.69 | $4.08 | $3.58 | $3.85 | $3.85 | 121,148,080 |
| 2024-09-24 | $2.87 | $3.43 | $2.87 | $3.43 | $3.43 | 45,924,590 |
| 2024-09-23 | $2.93 | $2.98 | $2.84 | $2.86 | $2.86 | 27,864,330 |
| 2024-09-20 | $3.01 | $3.14 | $2.88 | $2.92 | $2.92 | 36,045,010 |
| 2024-09-19 | $2.93 | $3.02 | $2.87 | $2.97 | $2.97 | 40,787,490 |
| 2024-09-18 | $3.06 | $3.09 | $2.88 | $2.98 | $2.98 | 56,539,780 |
| 2024-09-13 | $2.99 | $3.48 | $2.99 | $3.18 | $3.18 | 84,406,000 |
| 2024-09-12 | $2.76 | $3.19 | $2.75 | $2.91 | $2.91 | 39,750,600 |
| 2024-09-11 | $2.70 | $2.80 | $2.68 | $2.76 | $2.76 | 12,161,000 |
| 2024-09-10 | $2.67 | $2.71 | $2.63 | $2.70 | $2.70 | 7,050,800 |
| 2024-09-09 | $2.68 | $2.72 | $2.66 | $2.67 | $2.67 | 6,650,800 |
| 2024-09-06 | $2.75 | $2.78 | $2.69 | $2.70 | $2.70 | 8,755,000 |
| 2024-09-05 | $2.73 | $2.79 | $2.72 | $2.77 | $2.77 | 10,648,100 |
| 2024-09-04 | $2.69 | $2.79 | $2.68 | $2.72 | $2.72 | 10,619,730 |
| 2024-09-03 | $2.66 | $2.73 | $2.64 | $2.70 | $2.70 | 8,772,510 |
| 2024-09-02 | $2.72 | $2.76 | $2.66 | $2.66 | $2.66 | 10,403,990 |
| 2024-08-30 | $2.67 | $2.78 | $2.66 | $2.72 | $2.72 | 15,154,300 |
| 2024-08-29 | $2.56 | $2.72 | $2.56 | $2.69 | $2.69 | 15,995,000 |
| 2024-08-28 | $2.63 | $2.63 | $2.50 | $2.58 | $2.58 | 20,737,000 |
| 2024-08-27 | $2.79 | $2.80 | $2.68 | $2.70 | $2.70 | 10,351,100 |
| 2024-08-26 | $2.67 | $2.79 | $2.67 | $2.77 | $2.77 | 12,056,110 |
| 2024-08-23 | $2.73 | $2.76 | $2.67 | $2.69 | $2.69 | 11,521,110 |
| 2024-08-22 | $2.79 | $2.83 | $2.73 | $2.73 | $2.73 | 13,374,300 |
| 2024-08-21 | $2.81 | $2.84 | $2.76 | $2.80 | $2.80 | 17,360,000 |
| 2024-08-20 | $2.92 | $2.95 | $2.83 | $2.84 | $2.84 | 22,727,010 |
| 2024-08-19 | $3.01 | $3.02 | $2.92 | $2.94 | $2.94 | 29,525,880 |
| 2024-08-16 | $3.18 | $3.18 | $3.00 | $3.05 | $3.05 | 46,393,880 |
| 2024-08-15 | $2.91 | $3.34 | $2.86 | $3.20 | $3.20 | 54,673,490 |
| 2024-08-14 | $2.92 | $2.92 | $2.85 | $2.86 | $2.86 | 9,376,950 |
| 2024-08-13 | $2.86 | $2.91 | $2.77 | $2.89 | $2.89 | 10,737,490 |
| 2024-08-12 | $2.85 | $2.91 | $2.83 | $2.85 | $2.85 | 10,963,750 |
| 2024-08-09 | $2.91 | $2.93 | $2.83 | $2.84 | $2.84 | 13,311,600 |
| 2024-08-08 | $2.86 | $2.96 | $2.81 | $2.91 | $2.91 | 14,225,300 |
| 2024-08-07 | $2.89 | $2.92 | $2.85 | $2.87 | $2.87 | 9,590,700 |
| 2024-08-06 | $2.84 | $2.92 | $2.82 | $2.91 | $2.91 | 14,035,900 |
| 2024-08-05 | $2.87 | $2.93 | $2.81 | $2.81 | $2.81 | 9,803,960 |
| 2024-08-02 | $2.87 | $2.94 | $2.87 | $2.88 | $2.88 | 9,325,510 |
| 2024-08-01 | $2.92 | $2.97 | $2.88 | $2.89 | $2.89 | 11,053,150 |
| 2024-07-31 | $2.83 | $2.95 | $2.79 | $2.95 | $2.95 | 13,443,920 |
| 2024-07-30 | $2.78 | $2.84 | $2.75 | $2.82 | $2.82 | 8,050,930 |
| 2024-07-29 | $2.82 | $2.82 | $2.73 | $2.78 | $2.78 | 9,448,720 |
| 2024-07-26 | $2.76 | $2.83 | $2.74 | $2.81 | $2.81 | 11,099,550 |
| 2024-07-25 | $2.66 | $2.81 | $2.64 | $2.75 | $2.75 | 12,620,200 |
| 2024-07-24 | $2.73 | $2.76 | $2.68 | $2.68 | $2.68 | 8,828,900 |
| 2024-07-23 | $2.77 | $2.83 | $2.75 | $2.75 | $2.75 | 10,455,900 |
| 2024-07-22 | $2.76 | $2.78 | $2.72 | $2.77 | $2.77 | 7,669,400 |
| 2024-07-19 | $2.76 | $2.78 | $2.69 | $2.76 | $2.76 | 8,614,400 |
| 2024-07-18 | $2.73 | $2.78 | $2.66 | $2.77 | $2.77 | 10,069,200 |
| 2024-07-17 | $2.75 | $2.80 | $2.73 | $2.75 | $2.75 | 9,277,100 |
| 2024-07-16 | $2.79 | $2.79 | $2.73 | $2.75 | $2.75 | 7,693,500 |
| 2024-07-15 | $2.86 | $2.87 | $2.78 | $2.79 | $2.79 | 10,952,950 |
| 2024-07-12 | $2.90 | $2.93 | $2.86 | $2.88 | $2.88 | 10,827,600 |
| 2024-07-11 | $2.78 | $2.90 | $2.78 | $2.90 | $2.90 | 13,360,250 |
| 2024-07-10 | $2.80 | $2.85 | $2.72 | $2.74 | $2.74 | 9,969,100 |
| 2024-07-09 | $2.80 | $2.84 | $2.71 | $2.80 | $2.80 | 11,273,200 |
| 2024-07-08 | $2.90 | $2.92 | $2.79 | $2.80 | $2.80 | 10,222,730 |
| 2024-07-05 | $2.87 | $2.93 | $2.81 | $2.91 | $2.91 | 10,091,390 |
| 2024-07-04 | $2.96 | $2.97 | $2.85 | $2.87 | $2.87 | 9,116,430 |
| 2024-07-03 | $2.95 | $3.00 | $2.92 | $2.96 | $2.96 | 10,621,090 |
| 2024-07-02 | $2.89 | $2.97 | $2.87 | $2.93 | $2.93 | 11,549,090 |
| 2024-07-01 | $2.88 | $2.93 | $2.82 | $2.89 | $2.89 | 10,709,000 |
| 2024-06-28 | $2.85 | $2.96 | $2.85 | $2.88 | $2.88 | 11,766,080 |
| 2024-06-27 | $2.99 | $3.00 | $2.87 | $2.88 | $2.88 | 12,282,700 |
| 2024-06-26 | $2.80 | $3.00 | $2.80 | $2.99 | $2.99 | 16,084,900 |
| 2024-06-25 | $2.85 | $2.90 | $2.80 | $2.84 | $2.84 | 13,012,350 |
| 2024-06-24 | $2.92 | $2.93 | $2.82 | $2.85 | $2.85 | 18,582,560 |
| 2024-06-21 | $3.01 | $3.04 | $2.95 | $2.96 | $2.96 | 12,628,600 |
| 2024-06-20 | $3.14 | $3.17 | $3.00 | $3.01 | $3.01 | 17,502,310 |
| 2024-06-19 | $3.31 | $3.33 | $3.15 | $3.16 | $3.16 | 11,909,700 |
| 2024-06-18 | $3.27 | $3.30 | $3.24 | $3.28 | $3.28 | 8,739,900 |
| 2024-06-17 | $3.26 | $3.30 | $3.23 | $3.27 | $3.27 | 8,838,780 |
| 2024-06-14 | $3.31 | $3.34 | $3.25 | $3.31 | $3.31 | 9,629,520 |
| 2024-06-13 | $3.35 | $3.45 | $3.30 | $3.30 | $3.30 | 14,020,620 |
| 2024-06-12 | $3.25 | $3.35 | $3.22 | $3.33 | $3.33 | 16,342,100 |
| 2024-06-11 | $3.28 | $3.30 | $3.21 | $3.25 | $3.25 | 13,008,530 |
| 2024-06-07 | $3.22 | $3.34 | $3.22 | $3.30 | $3.30 | 11,719,100 |
| 2024-06-06 | $3.40 | $3.44 | $3.20 | $3.23 | $3.23 | 16,047,360 |
| 2024-06-05 | $3.48 | $3.51 | $3.40 | $3.40 | $3.40 | 8,425,710 |
| 2024-06-04 | $3.55 | $3.55 | $3.40 | $3.48 | $3.48 | 14,327,460 |
| 2024-06-03 | $3.76 | $3.76 | $3.46 | $3.55 | $3.55 | 21,580,440 |
| 2024-05-31 | $3.78 | $3.79 | $3.74 | $3.76 | $3.76 | 6,909,500 |
| 2024-05-30 | $3.82 | $3.85 | $3.75 | $3.77 | $3.77 | 8,431,670 |
| 2024-05-29 | $3.73 | $3.88 | $3.72 | $3.78 | $3.78 | 9,669,940 |
| 2024-05-28 | $3.77 | $3.79 | $3.73 | $3.75 | $3.75 | 8,831,750 |
| 2024-05-27 | $3.78 | $3.80 | $3.69 | $3.76 | $3.76 | 11,088,360 |
| 2024-05-24 | $3.79 | $3.87 | $3.77 | $3.80 | $3.80 | 11,315,310 |
| 2024-05-23 | $3.93 | $3.93 | $3.76 | $3.79 | $3.79 | 14,232,550 |
| 2024-05-22 | $3.83 | $3.97 | $3.80 | $3.95 | $3.95 | 16,315,590 |
| 2024-05-21 | $3.90 | $3.91 | $3.78 | $3.81 | $3.81 | 8,396,710 |
| 2024-05-20 | $3.90 | $3.99 | $3.87 | $3.89 | $3.89 | 12,820,270 |
| 2024-05-17 | $3.81 | $3.90 | $3.79 | $3.88 | $3.88 | 10,610,890 |
| 2024-05-16 | $3.78 | $3.86 | $3.78 | $3.81 | $3.81 | 10,451,930 |
| 2024-05-15 | $3.92 | $3.97 | $3.79 | $3.81 | $3.81 | 14,422,400 |
| 2024-05-14 | $4.13 | $4.18 | $3.94 | $3.96 | $3.96 | 16,227,190 |
| 2024-05-13 | $4.25 | $4.25 | $4.14 | $4.16 | $4.16 | 6,995,400 |
| 2024-05-10 | $4.35 | $4.35 | $4.21 | $4.26 | $4.26 | 8,451,820 |
| 2024-05-09 | $4.23 | $4.34 | $4.23 | $4.29 | $4.29 | 6,894,100 |
| 2024-05-08 | $4.25 | $4.33 | $4.20 | $4.21 | $4.21 | 6,923,400 |
| 2024-05-07 | $4.27 | $4.30 | $4.21 | $4.29 | $4.29 | 8,341,540 |
| 2024-05-06 | $4.16 | $4.28 | $4.16 | $4.26 | $4.26 | 11,208,260 |
| 2024-04-30 | $4.11 | $4.13 | $4.04 | $4.09 | $4.09 | 8,463,260 |
| 2024-04-29 | $3.92 | $4.12 | $3.91 | $4.12 | $4.12 | 10,732,300 |
| 2024-04-26 | $3.76 | $3.93 | $3.72 | $3.92 | $3.92 | 12,391,950 |
| 2024-04-25 | $3.80 | $3.86 | $3.66 | $3.75 | $3.75 | 12,490,350 |
| 2024-04-24 | $3.80 | $3.88 | $3.78 | $3.87 | $3.87 | 6,237,660 |
| 2024-04-23 | $3.86 | $3.87 | $3.78 | $3.82 | $3.82 | 7,282,290 |
| 2024-04-22 | $3.84 | $3.91 | $3.77 | $3.81 | $3.81 | 6,852,260 |
| 2024-04-19 | $3.92 | $3.95 | $3.83 | $3.85 | $3.85 | 9,738,300 |
| 2024-04-18 | $4.02 | $4.02 | $3.88 | $3.90 | $3.90 | 9,822,700 |
| 2024-04-17 | $3.70 | $4.02 | $3.70 | $4.02 | $4.02 | 13,485,810 |
| 2024-04-16 | $4.00 | $4.03 | $3.67 | $3.67 | $3.67 | 16,260,610 |
| 2024-04-15 | $4.30 | $4.33 | $3.96 | $4.04 | $4.04 | 20,599,760 |
| 2024-04-12 | $4.38 | $4.44 | $4.31 | $4.33 | $4.33 | 10,286,560 |
| 2024-04-11 | $4.41 | $4.53 | $4.32 | $4.43 | $4.43 | 12,190,890 |
| 2024-04-10 | $4.45 | $4.46 | $4.30 | $4.36 | $4.36 | 9,208,780 |
| 2024-04-09 | $4.33 | $4.49 | $4.28 | $4.47 | $4.47 | 12,102,190 |
| 2024-04-08 | $4.42 | $4.47 | $4.33 | $4.33 | $4.33 | 8,744,000 |
| 2024-04-03 | $4.44 | $4.46 | $4.38 | $4.45 | $4.45 | 8,605,610 |
| 2024-04-02 | $4.38 | $4.46 | $4.32 | $4.44 | $4.44 | 8,650,360 |
| 2024-04-01 | $4.22 | $4.38 | $4.22 | $4.38 | $4.38 | 9,445,230 |
| 2024-03-29 | $4.18 | $4.22 | $4.16 | $4.21 | $4.21 | 5,710,130 |
| 2024-03-28 | $4.09 | $4.22 | $4.08 | $4.19 | $4.19 | 8,129,850 |
| 2024-03-27 | $4.27 | $4.27 | $4.07 | $4.09 | $4.09 | 6,357,600 |
| 2024-03-26 | $4.23 | $4.30 | $4.16 | $4.25 | $4.25 | 7,382,270 |
| 2024-03-25 | $4.32 | $4.37 | $4.22 | $4.23 | $4.23 | 8,220,120 |
| 2024-03-22 | $4.40 | $4.44 | $4.29 | $4.32 | $4.32 | 9,238,600 |
| 2024-03-21 | $4.48 | $4.50 | $4.38 | $4.43 | $4.43 | 7,593,200 |
| 2024-03-20 | $4.42 | $4.47 | $4.41 | $4.46 | $4.46 | 7,344,480 |
| 2024-03-19 | $4.50 | $4.54 | $4.45 | $4.45 | $4.45 | 7,439,630 |
| 2024-03-18 | $4.45 | $4.51 | $4.43 | $4.49 | $4.49 | 8,200,040 |
| 2024-03-15 | $4.35 | $4.44 | $4.33 | $4.44 | $4.44 | 8,482,970 |
| 2024-03-14 | $4.40 | $4.48 | $4.33 | $4.38 | $4.38 | 7,296,500 |
| 2024-03-13 | $4.39 | $4.46 | $4.36 | $4.43 | $4.43 | 9,646,500 |
| 2024-03-12 | $4.45 | $4.52 | $4.41 | $4.43 | $4.43 | 11,012,080 |
| 2024-03-11 | $4.28 | $4.50 | $4.27 | $4.47 | $4.47 | 17,120,080 |
| 2024-03-08 | $4.21 | $4.31 | $4.21 | $4.29 | $4.29 | 6,241,400 |
| 2024-03-07 | $4.35 | $4.36 | $4.21 | $4.22 | $4.22 | 7,928,960 |
| 2024-03-06 | $4.21 | $4.37 | $4.21 | $4.31 | $4.31 | 7,316,380 |
| 2024-03-05 | $4.33 | $4.34 | $4.22 | $4.25 | $4.25 | 8,034,600 |
| 2024-03-04 | $4.39 | $4.45 | $4.28 | $4.34 | $4.34 | 6,686,000 |
| 2024-03-01 | $4.34 | $4.39 | $4.29 | $4.38 | $4.38 | 8,384,850 |
| 2024-02-29 | $4.16 | $4.35 | $4.13 | $4.34 | $4.34 | 10,317,740 |
| 2024-02-28 | $4.34 | $4.49 | $4.16 | $4.18 | $4.18 | 16,942,450 |
| 2024-02-27 | $4.25 | $4.33 | $4.20 | $4.33 | $4.33 | 8,001,710 |
| 2024-02-26 | $4.19 | $4.33 | $4.17 | $4.26 | $4.26 | 11,192,180 |
| 2024-02-23 | $4.18 | $4.20 | $4.11 | $4.19 | $4.19 | 9,522,360 |
| 2024-02-22 | $4.13 | $4.20 | $4.08 | $4.15 | $4.15 | 8,212,860 |
| 2024-02-21 | $4.07 | $4.26 | $4.00 | $4.11 | $4.11 | 11,358,330 |
| 2024-02-20 | $4.08 | $4.09 | $3.98 | $4.07 | $4.07 | 8,555,630 |
| 2024-02-19 | $4.10 | $4.16 | $3.97 | $4.08 | $4.08 | 15,013,890 |
| 2024-02-08 | $3.88 | $4.17 | $3.83 | $4.07 | $4.07 | 20,712,660 |
| 2024-02-07 | $3.67 | $3.95 | $3.65 | $3.84 | $3.84 | 22,023,600 |
| 2024-02-06 | $3.38 | $3.70 | $3.33 | $3.62 | $3.62 | 17,355,160 |
| 2024-02-05 | $3.68 | $3.68 | $3.27 | $3.42 | $3.42 | 15,999,240 |
| 2024-02-02 | $3.93 | $3.97 | $3.56 | $3.71 | $3.71 | 12,310,600 |
| 2024-02-01 | $3.93 | $4.02 | $3.84 | $3.90 | $3.90 | 7,634,970 |
| 2024-01-31 | $4.09 | $4.17 | $3.93 | $3.94 | $3.94 | 11,132,200 |
| 2024-01-30 | $4.24 | $4.31 | $4.14 | $4.15 | $4.15 | 5,962,000 |
| 2024-01-29 | $4.40 | $4.44 | $4.26 | $4.30 | $4.30 | 7,471,200 |
| 2024-01-26 | $4.40 | $4.47 | $4.38 | $4.41 | $4.41 | 6,525,060 |
| 2024-01-25 | $4.25 | $4.42 | $4.21 | $4.41 | $4.41 | 7,687,140 |
| 2024-01-24 | $4.19 | $4.28 | $4.05 | $4.25 | $4.25 | 10,994,420 |
| 2024-01-23 | $4.11 | $4.23 | $4.01 | $4.17 | $4.17 | 11,421,300 |
| 2024-01-22 | $4.45 | $4.46 | $4.12 | $4.13 | $4.13 | 11,084,600 |
| 2024-01-19 | $4.60 | $4.62 | $4.45 | $4.46 | $4.46 | 8,743,520 |
| 2024-01-18 | $4.65 | $4.68 | $4.45 | $4.60 | $4.60 | 11,673,160 |
| 2024-01-17 | $4.80 | $4.80 | $4.66 | $4.66 | $4.66 | 6,645,170 |
| 2024-01-16 | $4.78 | $4.84 | $4.71 | $4.80 | $4.80 | 7,141,100 |
| 2024-01-15 | $4.80 | $4.82 | $4.74 | $4.76 | $4.76 | 5,934,800 |
| 2024-01-12 | $4.80 | $4.90 | $4.79 | $4.82 | $4.82 | 7,861,400 |
| 2024-01-11 | $4.73 | $4.84 | $4.72 | $4.81 | $4.81 | 8,701,480 |
| 2024-01-10 | $4.73 | $4.82 | $4.64 | $4.74 | $4.74 | 8,129,000 |
| 2024-01-09 | $4.68 | $4.81 | $4.65 | $4.71 | $4.71 | 6,799,540 |
| 2024-01-08 | $4.76 | $4.80 | $4.67 | $4.67 | $4.67 | 6,783,200 |
| 2024-01-05 | $4.83 | $4.89 | $4.74 | $4.77 | $4.77 | 7,009,570 |
| 2024-01-04 | $4.86 | $4.86 | $4.79 | $4.81 | $4.81 | 6,317,800 |
| 2024-01-03 | $4.84 | $4.91 | $4.80 | $4.86 | $4.86 | 8,621,910 |
| 2024-01-02 | $4.84 | $4.87 | $4.79 | $4.84 | $4.84 | 8,647,860 |
| 2024-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-12-29 | $4.81 | $4.86 | $4.78 | $4.84 | $4.84 | 13,406,420 |
| 2023-12-28 | $4.62 | $4.88 | $4.58 | $4.84 | $4.84 | 19,774,450 |
| 2023-12-27 | $4.68 | $4.68 | $4.57 | $4.62 | $4.62 | 7,504,390 |
| 2023-12-26 | $4.70 | $4.77 | $4.65 | $4.67 | $4.67 | 7,019,170 |
| 2023-12-25 | $4.66 | $4.70 | $4.64 | $4.69 | $4.69 | 4,857,000 |
| 2023-12-22 | $4.68 | $4.74 | $4.60 | $4.68 | $4.68 | 8,889,170 |
| 2023-12-21 | $4.60 | $4.69 | $4.53 | $4.69 | $4.69 | 9,132,090 |
| 2023-12-20 | $4.66 | $4.66 | $4.57 | $4.58 | $4.58 | 6,606,100 |
| 2023-12-19 | $4.60 | $4.68 | $4.58 | $4.65 | $4.65 | 5,526,990 |
| 2023-12-18 | $4.70 | $4.74 | $4.60 | $4.61 | $4.61 | 5,847,500 |
| 2023-12-15 | $4.72 | $4.75 | $4.68 | $4.70 | $4.70 | 4,787,450 |
| 2023-12-14 | $4.70 | $4.75 | $4.69 | $4.70 | $4.70 | 4,407,500 |
| 2023-12-13 | $4.72 | $4.77 | $4.66 | $4.69 | $4.69 | 6,006,040 |
| 2023-12-12 | $4.72 | $4.72 | $4.67 | $4.71 | $4.71 | 4,378,400 |
| 2023-12-11 | $4.60 | $4.71 | $4.54 | $4.70 | $4.70 | 9,023,000 |
| 2023-12-08 | $4.71 | $4.74 | $4.62 | $4.62 | $4.62 | 6,292,760 |
| 2023-12-07 | $4.73 | $4.75 | $4.67 | $4.70 | $4.70 | 8,200,700 |
| 2023-12-06 | $4.67 | $4.79 | $4.66 | $4.75 | $4.75 | 7,573,640 |
| 2023-12-05 | $4.78 | $4.79 | $4.68 | $4.68 | $4.68 | 7,964,990 |
| 2023-12-04 | $4.82 | $4.85 | $4.75 | $4.78 | $4.78 | 7,815,600 |
| 2023-12-01 | $4.77 | $4.81 | $4.73 | $4.80 | $4.80 | 5,690,030 |
| 2023-11-30 | $4.81 | $4.84 | $4.74 | $4.76 | $4.76 | 6,354,000 |
| 2023-11-29 | $4.87 | $4.90 | $4.80 | $4.82 | $4.82 | 5,848,470 |
| 2023-11-28 | $4.83 | $4.89 | $4.81 | $4.88 | $4.88 | 5,904,210 |
| 2023-11-27 | $4.82 | $4.88 | $4.81 | $4.85 | $4.85 | 5,342,300 |
| 2023-11-24 | $4.93 | $4.93 | $4.83 | $4.85 | $4.85 | 8,103,700 |
| 2023-11-23 | $4.90 | $4.94 | $4.89 | $4.93 | $4.93 | 8,031,810 |
| 2023-11-22 | $4.95 | $5.00 | $4.91 | $4.91 | $4.91 | 6,883,870 |
| 2023-11-21 | $5.01 | $5.04 | $4.96 | $4.97 | $4.97 | 7,023,890 |
| 2023-11-20 | $4.95 | $5.03 | $4.92 | $5.02 | $5.02 | 9,006,240 |
| 2023-11-17 | $4.92 | $4.98 | $4.89 | $4.96 | $4.96 | 7,474,200 |
| 2023-11-16 | $5.01 | $5.02 | $4.91 | $4.92 | $4.92 | 9,256,550 |
| 2023-11-15 | $4.97 | $5.04 | $4.95 | $5.04 | $5.04 | 13,329,360 |
| 2023-11-14 | $4.98 | $5.00 | $4.91 | $4.94 | $4.94 | 9,006,750 |
| 2023-11-13 | $4.94 | $5.00 | $4.91 | $4.97 | $4.97 | 7,769,610 |
| 2023-11-10 | $4.98 | $4.99 | $4.91 | $4.93 | $4.93 | 7,335,010 |
| 2023-11-09 | $4.93 | $5.02 | $4.91 | $5.01 | $5.01 | 11,242,330 |
| 2023-11-08 | $4.94 | $4.96 | $4.89 | $4.93 | $4.93 | 7,248,010 |
| 2023-11-07 | $4.96 | $4.96 | $4.89 | $4.94 | $4.94 | 7,694,500 |
| 2023-11-06 | $4.82 | $4.97 | $4.80 | $4.96 | $4.96 | 12,242,620 |
| 2023-11-03 | $4.74 | $4.89 | $4.73 | $4.83 | $4.83 | 10,162,300 |
| 2023-11-02 | $4.84 | $4.86 | $4.71 | $4.72 | $4.72 | 9,091,800 |
| 2023-11-01 | $4.77 | $4.87 | $4.74 | $4.84 | $4.84 | 8,832,320 |
| 2023-10-31 | $4.83 | $4.84 | $4.74 | $4.77 | $4.77 | 7,429,520 |
| 2023-10-30 | $4.70 | $4.83 | $4.69 | $4.81 | $4.81 | 9,689,460 |
| 2023-10-27 | $4.81 | $4.83 | $4.60 | $4.75 | $4.75 | 21,348,270 |
| 2023-10-26 | $4.90 | $4.90 | $4.81 | $4.88 | $4.88 | 10,914,300 |
| 2023-10-25 | $4.88 | $4.97 | $4.88 | $4.90 | $4.90 | 5,958,200 |
| 2023-10-24 | $4.80 | $4.90 | $4.75 | $4.88 | $4.88 | 8,805,200 |
| 2023-10-23 | $4.99 | $5.01 | $4.78 | $4.82 | $4.82 | 10,039,570 |
| 2023-10-20 | $4.97 | $5.12 | $4.94 | $5.01 | $5.01 | 9,217,110 |
| 2023-10-19 | $5.02 | $5.10 | $4.98 | $4.99 | $4.99 | 9,151,850 |
| 2023-10-18 | $5.20 | $5.20 | $5.01 | $5.02 | $5.02 | 9,730,590 |
| 2023-10-17 | $5.13 | $5.24 | $5.11 | $5.17 | $5.17 | 14,817,350 |
| 2023-10-16 | $5.02 | $5.17 | $5.00 | $5.16 | $5.16 | 21,010,700 |
| 2023-10-13 | $5.02 | $5.04 | $4.98 | $5.03 | $5.03 | 6,552,230 |
| 2023-10-12 | $4.97 | $5.06 | $4.96 | $5.06 | $5.06 | 8,815,300 |
| 2023-10-11 | $4.97 | $5.01 | $4.94 | $4.96 | $4.96 | 5,637,600 |
| 2023-10-10 | $4.99 | $5.03 | $4.96 | $4.97 | $4.97 | 5,473,310 |
| 2023-10-09 | $5.01 | $5.01 | $4.95 | $4.98 | $4.98 | 6,166,500 |
| 2023-09-28 | $5.01 | $5.06 | $4.97 | $5.01 | $5.01 | 7,513,950 |
| 2023-09-27 | $4.88 | $5.05 | $4.85 | $5.00 | $5.00 | 12,013,900 |
| 2023-09-26 | $4.90 | $4.93 | $4.85 | $4.88 | $4.88 | 4,828,010 |
| 2023-09-25 | $4.96 | $4.99 | $4.89 | $4.91 | $4.91 | 4,853,000 |
| 2023-09-22 | $4.81 | $4.97 | $4.81 | $4.97 | $4.97 | 8,549,810 |
| 2023-09-21 | $4.83 | $4.87 | $4.80 | $4.82 | $4.82 | 4,382,810 |
| 2023-09-20 | $4.90 | $4.92 | $4.84 | $4.86 | $4.86 | 5,446,300 |
| 2023-09-19 | $5.02 | $5.05 | $4.90 | $4.92 | $4.92 | 9,104,230 |
| 2023-09-18 | $4.93 | $5.07 | $4.89 | $5.03 | $5.03 | 10,442,500 |
| 2023-09-15 | $4.95 | $5.01 | $4.92 | $4.96 | $4.96 | 5,809,540 |
| 2023-09-14 | $4.96 | $4.98 | $4.90 | $4.94 | $4.94 | 7,051,400 |
| 2023-09-13 | $5.02 | $5.06 | $4.93 | $4.96 | $4.96 | 7,172,360 |
| 2023-09-12 | $5.10 | $5.10 | $5.02 | $5.04 | $5.04 | 6,817,130 |
| 2023-09-11 | $4.98 | $5.05 | $4.94 | $5.03 | $5.03 | 5,752,200 |
| 2023-09-08 | $4.96 | $5.01 | $4.95 | $4.98 | $4.98 | 5,224,190 |
| 2023-09-07 | $5.06 | $5.11 | $4.97 | $4.98 | $4.98 | 6,964,500 |
| 2023-09-06 | $5.02 | $5.10 | $4.96 | $5.09 | $5.09 | 8,117,200 |
| 2023-09-05 | $5.00 | $5.03 | $4.94 | $5.01 | $5.01 | 7,145,970 |
| 2023-09-04 | $4.91 | $5.01 | $4.90 | $5.00 | $5.00 | 7,900,300 |
| 2023-09-01 | $4.87 | $4.93 | $4.84 | $4.90 | $4.90 | 5,127,470 |
| 2023-08-31 | $4.91 | $4.92 | $4.84 | $4.87 | $4.87 | 5,310,600 |
| 2023-08-30 | $4.96 | $5.02 | $4.88 | $4.91 | $4.91 | 8,592,800 |
| 2023-08-29 | $4.84 | $4.99 | $4.84 | $4.99 | $4.99 | 12,951,100 |
| 2023-08-28 | $4.98 | $5.15 | $4.87 | $4.88 | $4.88 | 21,002,050 |
| 2023-08-25 | $4.68 | $4.97 | $4.65 | $4.73 | $4.73 | 11,048,780 |
| 2023-08-24 | $4.68 | $4.76 | $4.65 | $4.70 | $4.70 | 6,604,330 |
| 2023-08-23 | $4.77 | $4.77 | $4.67 | $4.68 | $4.68 | 7,548,200 |
| 2023-08-22 | $4.96 | $5.03 | $4.71 | $4.78 | $4.78 | 19,376,800 |
| 2023-08-21 | $5.03 | $5.09 | $4.97 | $4.97 | $4.97 | 6,593,300 |
| 2023-08-18 | $5.13 | $5.15 | $5.05 | $5.05 | $5.05 | 5,549,050 |
| 2023-08-17 | $5.08 | $5.14 | $4.99 | $5.13 | $5.13 | 6,846,900 |
| 2023-08-16 | $5.08 | $5.12 | $5.04 | $5.04 | $5.04 | 5,496,100 |
| 2023-08-15 | $5.19 | $5.21 | $5.07 | $5.10 | $5.10 | 6,736,800 |
| 2023-08-14 | $5.15 | $5.18 | $5.09 | $5.18 | $5.18 | 7,034,200 |
| 2023-08-11 | $5.28 | $5.33 | $5.17 | $5.18 | $5.18 | 7,861,800 |
| 2023-08-10 | $5.25 | $5.29 | $5.23 | $5.27 | $5.27 | 4,269,910 |
| 2023-08-09 | $5.27 | $5.31 | $5.21 | $5.25 | $5.25 | 6,181,790 |
| 2023-08-08 | $5.28 | $5.31 | $5.23 | $5.29 | $5.29 | 6,606,360 |
| 2023-08-07 | $5.31 | $5.35 | $5.26 | $5.28 | $5.28 | 8,182,770 |
| 2023-08-04 | $5.29 | $5.32 | $5.25 | $5.29 | $5.29 | 9,169,510 |
| 2023-08-03 | $5.30 | $5.30 | $5.25 | $5.27 | $5.27 | 6,550,090 |
| 2023-08-02 | $5.32 | $5.35 | $5.25 | $5.28 | $5.28 | 12,150,300 |
| 2023-08-01 | $5.23 | $5.40 | $5.21 | $5.33 | $5.33 | 17,075,650 |
| 2023-07-31 | $5.17 | $5.24 | $5.17 | $5.24 | $5.24 | 11,594,900 |
| 2023-07-28 | $5.11 | $5.17 | $5.04 | $5.16 | $5.16 | 9,553,110 |
| 2023-07-27 | $5.11 | $5.20 | $5.11 | $5.13 | $5.13 | 8,527,230 |
| 2023-07-26 | $5.14 | $5.14 | $5.08 | $5.11 | $5.11 | 4,546,700 |
| 2023-07-25 | $5.05 | $5.15 | $5.05 | $5.14 | $5.14 | 7,751,460 |
| 2023-07-24 | $5.05 | $5.08 | $5.02 | $5.03 | $5.03 | 5,883,390 |
| 2023-07-21 | $5.08 | $5.11 | $5.02 | $5.05 | $5.05 | 8,306,160 |
| 2023-07-20 | $5.15 | $5.18 | $5.09 | $5.10 | $5.10 | 6,903,030 |
| 2023-07-19 | $5.18 | $5.20 | $5.12 | $5.14 | $5.14 | 5,894,540 |
| 2023-07-18 | $5.22 | $5.23 | $5.16 | $5.19 | $5.19 | 6,429,380 |
| 2023-07-17 | $5.18 | $5.22 | $5.13 | $5.20 | $5.20 | 6,753,750 |
| 2023-07-14 | $5.25 | $5.25 | $5.18 | $5.19 | $5.19 | 8,214,820 |
| 2023-07-13 | $5.17 | $5.27 | $5.15 | $5.26 | $5.26 | 11,664,110 |
| 2023-07-12 | $5.22 | $5.24 | $5.14 | $5.16 | $5.16 | 9,654,040 |
| 2023-07-11 | $5.17 | $5.23 | $5.13 | $5.22 | $5.22 | 9,638,300 |
| 2023-07-10 | $5.09 | $5.20 | $5.09 | $5.17 | $5.17 | 9,977,790 |
| 2023-07-07 | $5.11 | $5.13 | $5.04 | $5.12 | $5.12 | 8,543,340 |
| 2023-07-06 | $5.11 | $5.13 | $5.07 | $5.10 | $5.10 | 8,914,050 |
| 2023-07-05 | $5.13 | $5.17 | $5.09 | $5.10 | $5.10 | 7,628,910 |
| 2023-07-04 | $5.15 | $5.20 | $5.11 | $5.13 | $5.13 | 11,656,680 |
| 2023-07-03 | $5.09 | $5.16 | $5.08 | $5.13 | $5.13 | 11,499,880 |
| 2023-06-30 | $5.08 | $5.10 | $5.03 | $5.09 | $5.09 | 8,686,360 |
| 2023-06-29 | $5.01 | $5.08 | $5.00 | $5.04 | $5.04 | 7,349,530 |
| 2023-06-28 | $5.01 | $5.04 | $4.96 | $5.03 | $5.03 | 6,611,500 |
| 2023-06-27 | $4.91 | $5.05 | $4.88 | $5.03 | $5.03 | 8,612,540 |
| 2023-06-26 | $4.92 | $4.98 | $4.88 | $4.90 | $4.90 | 7,968,050 |
| 2023-06-21 | $5.03 | $5.09 | $4.93 | $4.94 | $4.94 | 11,767,170 |
| 2023-06-20 | $5.10 | $5.12 | $5.04 | $5.04 | $5.04 | 10,877,850 |
| 2023-06-19 | $5.23 | $5.24 | $5.09 | $5.10 | $5.10 | 10,049,300 |
| 2023-06-16 | $5.20 | $5.21 | $5.16 | $5.19 | $5.19 | 10,580,160 |
| 2023-06-15 | $5.10 | $5.22 | $5.07 | $5.19 | $5.19 | 15,848,830 |
| 2023-06-14 | $5.06 | $5.10 | $5.03 | $5.07 | $5.07 | 9,826,980 |
| 2023-06-13 | $5.05 | $5.16 | $5.05 | $5.08 | $5.08 | 8,469,000 |
| 2023-06-12 | $5.09 | $5.12 | $5.02 | $5.08 | $5.08 | 9,343,630 |
| 2023-06-09 | $5.05 | $5.11 | $5.04 | $5.09 | $5.09 | 8,090,380 |
| 2023-06-08 | $5.12 | $5.15 | $5.01 | $5.09 | $5.09 | 11,332,460 |
| 2023-06-07 | $5.13 | $5.17 | $5.06 | $5.10 | $5.10 | 10,397,000 |
| 2023-06-06 | $5.28 | $5.28 | $5.12 | $5.13 | $5.13 | 12,544,500 |
| 2023-06-05 | $5.36 | $5.38 | $5.26 | $5.27 | $5.27 | 9,341,100 |
| 2023-06-02 | $5.17 | $5.35 | $5.16 | $5.31 | $5.31 | 14,023,730 |
| 2023-06-01 | $5.12 | $5.23 | $5.11 | $5.16 | $5.16 | 10,886,800 |
| 2023-05-31 | $5.24 | $5.26 | $5.11 | $5.14 | $5.14 | 12,823,010 |
| 2023-05-30 | $5.30 | $5.38 | $5.21 | $5.27 | $5.27 | 11,001,980 |
| 2023-05-29 | $5.31 | $5.34 | $5.26 | $5.33 | $5.33 | 12,502,660 |
| 2023-05-26 | $5.40 | $5.40 | $5.23 | $5.32 | $5.32 | 16,601,400 |
| 2023-05-25 | $5.28 | $5.46 | $5.27 | $5.39 | $5.39 | 22,007,610 |
| 2023-05-24 | $5.30 | $5.39 | $5.24 | $5.31 | $5.31 | 11,000,400 |
| 2023-05-23 | $5.40 | $5.41 | $5.29 | $5.29 | $5.29 | 10,857,330 |
| 2023-05-22 | $5.36 | $5.44 | $5.30 | $5.39 | $5.39 | 10,319,320 |
| 2023-05-19 | $5.33 | $5.37 | $5.29 | $5.33 | $5.33 | 8,802,530 |
| 2023-05-18 | $5.44 | $5.44 | $5.33 | $5.35 | $5.35 | 11,957,170 |
| 2023-05-17 | $5.31 | $5.41 | $5.21 | $5.40 | $5.40 | 20,133,800 |
| 2023-05-16 | $5.28 | $5.40 | $5.27 | $5.31 | $5.31 | 20,624,170 |
| 2023-05-15 | $5.13 | $5.30 | $5.12 | $5.29 | $5.29 | 16,575,530 |
| 2023-05-12 | $5.27 | $5.27 | $5.13 | $5.13 | $5.13 | 13,915,540 |
| 2023-05-11 | $5.29 | $5.34 | $5.22 | $5.27 | $5.27 | 13,432,090 |
| 2023-05-10 | $5.13 | $5.31 | $5.13 | $5.27 | $5.27 | 18,749,550 |
| 2023-05-09 | $5.14 | $5.37 | $5.13 | $5.19 | $5.19 | 28,370,600 |
| 2023-05-08 | $5.10 | $5.23 | $5.10 | $5.17 | $5.17 | 17,641,640 |
| 2023-05-05 | $5.23 | $5.23 | $5.03 | $5.10 | $5.10 | 25,270,470 |
| 2023-05-04 | $5.30 | $5.36 | $5.16 | $5.23 | $5.23 | 38,429,060 |
| 2023-05-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2023-05-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2023-04-28 | $5.44 | $5.47 | $5.18 | $5.34 | $5.34 | 45,434,330 |
| 2023-04-27 | $5.49 | $5.67 | $5.43 | $5.65 | $5.65 | 30,836,050 |
| 2023-04-26 | $5.12 | $5.44 | $5.09 | $5.39 | $5.39 | 19,659,380 |
| 2023-04-25 | $5.18 | $5.23 | $4.99 | $5.09 | $5.09 | 13,795,890 |
| 2023-04-24 | $5.26 | $5.29 | $5.17 | $5.22 | $5.22 | 12,034,350 |
| 2023-04-21 | $5.44 | $5.45 | $5.27 | $5.28 | $5.28 | 13,163,400 |
| 2023-04-20 | $5.55 | $5.59 | $5.35 | $5.42 | $5.42 | 16,020,640 |
| 2023-04-19 | $5.52 | $5.63 | $5.49 | $5.58 | $5.58 | 13,871,410 |
| 2023-04-18 | $5.46 | $5.57 | $5.45 | $5.54 | $5.54 | 13,147,650 |
| 2023-04-17 | $5.49 | $5.61 | $5.47 | $5.50 | $5.50 | 15,466,900 |
| 2023-04-14 | $5.35 | $5.57 | $5.32 | $5.52 | $5.52 | 23,318,390 |
| 2023-04-13 | $5.36 | $5.44 | $5.34 | $5.35 | $5.35 | 14,224,010 |
| 2023-04-12 | $5.30 | $5.40 | $5.29 | $5.36 | $5.36 | 13,494,340 |
| 2023-04-11 | $5.33 | $5.37 | $5.26 | $5.28 | $5.28 | 12,560,980 |
| 2023-04-10 | $5.39 | $5.39 | $5.26 | $5.34 | $5.34 | 18,539,580 |
| 2023-04-07 | $5.33 | $5.43 | $5.31 | $5.39 | $5.39 | 15,228,400 |
| 2023-04-06 | $5.31 | $5.38 | $5.25 | $5.33 | $5.33 | 15,444,330 |
| 2023-04-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-04-04 | $5.46 | $5.47 | $5.25 | $5.31 | $5.31 | 26,498,470 |
| 2023-04-03 | $5.53 | $5.53 | $5.42 | $5.46 | $5.46 | 27,578,240 |
| 2023-03-31 | $5.81 | $5.88 | $5.46 | $5.53 | $5.53 | 48,758,290 |
| 2023-03-30 | $5.99 | $5.99 | $5.78 | $5.90 | $5.90 | 22,437,380 |
| 2023-03-29 | $6.12 | $6.18 | $5.96 | $6.02 | $6.02 | 21,259,900 |
| 2023-03-28 | $6.25 | $6.26 | $6.03 | $6.05 | $6.05 | 27,968,490 |
| 2023-03-27 | $5.89 | $6.24 | $5.89 | $6.20 | $6.20 | 45,230,880 |
| 2023-03-24 | $5.73 | $5.93 | $5.67 | $5.92 | $5.92 | 20,095,600 |
| 2023-03-23 | $5.77 | $5.78 | $5.66 | $5.69 | $5.69 | 7,558,900 |
| 2023-03-22 | $5.83 | $5.83 | $5.73 | $5.75 | $5.75 | 8,735,590 |
| 2023-03-21 | $5.65 | $5.77 | $5.65 | $5.76 | $5.76 | 9,688,650 |
| 2023-03-20 | $5.61 | $5.75 | $5.61 | $5.71 | $5.71 | 12,307,880 |
| 2023-03-17 | $5.72 | $5.76 | $5.60 | $5.62 | $5.62 | 11,431,920 |
| 2023-03-16 | $5.79 | $5.80 | $5.61 | $5.66 | $5.66 | 10,632,770 |
| 2023-03-15 | $5.65 | $5.80 | $5.65 | $5.76 | $5.76 | 8,782,200 |
| 2023-03-14 | $5.79 | $5.79 | $5.56 | $5.65 | $5.65 | 10,797,800 |
| 2023-03-13 | $5.70 | $5.82 | $5.69 | $5.76 | $5.76 | 9,467,500 |
| 2023-03-10 | $5.87 | $5.88 | $5.72 | $5.75 | $5.75 | 10,370,300 |
| 2023-03-09 | $5.95 | $5.99 | $5.87 | $5.89 | $5.89 | 8,417,500 |
| 2023-03-08 | $5.80 | $5.95 | $5.78 | $5.93 | $5.93 | 11,001,810 |
| 2023-03-07 | $5.99 | $6.06 | $5.81 | $5.82 | $5.82 | 19,306,510 |
| 2023-03-06 | $5.92 | $6.11 | $5.89 | $6.03 | $6.03 | 24,082,010 |
| 2023-03-03 | $5.94 | $5.94 | $5.84 | $5.89 | $5.89 | 8,979,640 |
| 2023-03-02 | $5.94 | $5.96 | $5.87 | $5.88 | $5.88 | 9,601,170 |
| 2023-03-01 | $5.91 | $5.93 | $5.83 | $5.93 | $5.93 | 9,304,300 |
| 2023-02-28 | $5.96 | $5.96 | $5.84 | $5.90 | $5.90 | 9,960,310 |
| 2023-02-27 | $5.86 | $6.03 | $5.82 | $5.92 | $5.92 | 15,497,980 |
| 2023-02-24 | $5.90 | $5.94 | $5.85 | $5.88 | $5.88 | 9,416,130 |
| 2023-02-23 | $5.94 | $5.96 | $5.85 | $5.91 | $5.91 | 10,380,860 |
| 2023-02-22 | $5.92 | $6.00 | $5.88 | $5.91 | $5.91 | 10,671,100 |
| 2023-02-21 | $5.88 | $6.01 | $5.86 | $5.94 | $5.94 | 12,118,480 |
| 2023-02-20 | $5.85 | $5.92 | $5.75 | $5.91 | $5.91 | 11,889,300 |
| 2023-02-17 | $5.80 | $5.91 | $5.78 | $5.82 | $5.82 | 11,866,140 |
| 2023-02-16 | $5.97 | $6.00 | $5.75 | $5.85 | $5.85 | 20,551,910 |
| 2023-02-15 | $6.02 | $6.03 | $5.93 | $5.97 | $5.97 | 12,473,770 |
| 2023-02-14 | $6.02 | $6.12 | $5.95 | $6.00 | $6.00 | 17,410,560 |
| 2023-02-13 | $6.00 | $6.09 | $5.95 | $5.98 | $5.98 | 17,918,210 |
| 2023-02-10 | $6.05 | $6.11 | $6.00 | $6.03 | $6.03 | 17,288,610 |
| 2023-02-09 | $6.02 | $6.14 | $5.93 | $6.07 | $6.07 | 19,586,560 |
| 2023-02-08 | $6.01 | $6.09 | $5.99 | $6.02 | $6.02 | 15,697,260 |
| 2023-02-07 | $6.00 | $6.06 | $5.94 | $6.03 | $6.03 | 14,230,750 |
| 2023-02-06 | $5.99 | $6.04 | $5.88 | $5.97 | $5.97 | 20,722,800 |
| 2023-02-03 | $6.08 | $6.09 | $5.93 | $5.99 | $5.99 | 24,282,370 |
| 2023-02-02 | $6.11 | $6.16 | $5.97 | $6.10 | $6.10 | 34,131,100 |
| 2023-02-01 | $6.02 | $6.26 | $5.99 | $6.15 | $6.15 | 47,025,740 |
| 2023-01-31 | $6.20 | $6.27 | $5.79 | $5.99 | $5.99 | 59,038,080 |
| 2023-01-30 | $5.76 | $6.06 | $5.69 | $5.98 | $5.98 | 57,984,120 |
| 2023-01-20 | $5.49 | $5.83 | $5.45 | $5.69 | $5.69 | 40,214,690 |
| 2023-01-19 | $5.45 | $5.59 | $5.45 | $5.50 | $5.50 | 18,797,740 |
| 2023-01-18 | $5.55 | $5.56 | $5.43 | $5.49 | $5.49 | 17,639,220 |
| 2023-01-17 | $5.45 | $5.59 | $5.41 | $5.51 | $5.51 | 23,704,280 |
| 2023-01-16 | $5.49 | $5.55 | $5.36 | $5.44 | $5.44 | 27,358,290 |
| 2023-01-13 | $5.42 | $5.60 | $5.36 | $5.48 | $5.48 | 57,946,250 |
| 2023-01-12 | $5.09 | $5.70 | $5.07 | $5.47 | $5.47 | 73,362,270 |
| 2023-01-11 | $5.06 | $5.20 | $5.02 | $5.09 | $5.09 | 18,410,690 |
| 2023-01-10 | $5.00 | $5.07 | $4.97 | $5.05 | $5.05 | 15,269,400 |
| 2023-01-09 | $4.99 | $5.06 | $4.95 | $4.99 | $4.99 | 12,427,290 |
| 2023-01-06 | $4.90 | $5.05 | $4.86 | $4.96 | $4.96 | 16,171,910 |
| 2023-01-05 | $4.84 | $4.91 | $4.82 | $4.89 | $4.89 | 8,976,740 |
| 2023-01-04 | $4.82 | $4.89 | $4.79 | $4.83 | $4.83 | 9,360,720 |
| 2023-01-03 | $4.70 | $4.85 | $4.69 | $4.83 | $4.83 | 11,812,990 |
| 2023-01-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2022-12-30 | $4.70 | $4.71 | $4.64 | $4.66 | $4.66 | 6,075,360 |
| 2022-12-29 | $4.69 | $4.73 | $4.65 | $4.66 | $4.66 | 5,311,000 |
| 2022-12-28 | $4.73 | $4.74 | $4.68 | $4.69 | $4.69 | 5,109,800 |
| 2022-12-27 | $4.73 | $4.76 | $4.66 | $4.73 | $4.73 | 8,133,370 |
| 2022-12-26 | $4.57 | $4.72 | $4.53 | $4.70 | $4.70 | 8,677,710 |
| 2022-12-23 | $4.52 | $4.60 | $4.51 | $4.57 | $4.57 | 5,682,000 |
| 2022-12-22 | $4.67 | $4.73 | $4.55 | $4.58 | $4.58 | 7,643,030 |
| 2022-12-21 | $4.78 | $4.78 | $4.64 | $4.69 | $4.69 | 6,601,150 |
| 2022-12-20 | $4.74 | $4.81 | $4.70 | $4.76 | $4.76 | 6,707,150 |
| 2022-12-19 | $4.81 | $4.87 | $4.71 | $4.74 | $4.74 | 7,888,080 |
| 2022-12-16 | $4.93 | $4.93 | $4.81 | $4.82 | $4.82 | 10,044,700 |
| 2022-12-15 | $4.89 | $4.96 | $4.84 | $4.94 | $4.94 | 7,921,670 |
| 2022-12-14 | $4.96 | $4.99 | $4.87 | $4.90 | $4.90 | 8,542,790 |
| 2022-12-13 | $4.99 | $5.00 | $4.92 | $4.93 | $4.93 | 7,987,760 |
| 2022-12-12 | $5.09 | $5.10 | $4.88 | $4.97 | $4.97 | 21,113,800 |
| 2022-12-09 | $5.20 | $5.20 | $5.06 | $5.10 | $5.10 | 24,855,950 |
| 2022-12-08 | $5.18 | $5.23 | $5.11 | $5.16 | $5.16 | 11,375,310 |
| 2022-12-07 | $5.21 | $5.25 | $5.15 | $5.16 | $5.16 | 12,041,800 |
| 2022-12-06 | $5.23 | $5.26 | $5.13 | $5.24 | $5.24 | 12,260,560 |
| 2022-12-05 | $5.26 | $5.30 | $5.18 | $5.22 | $5.22 | 14,297,180 |
| 2022-12-01 | $5.16 | $5.27 | $5.16 | $5.22 | $5.22 | 12,185,160 |
| 2022-11-30 | $5.23 | $5.25 | $5.13 | $5.15 | $5.15 | 11,671,630 |
| 2022-11-29 | $5.13 | $5.23 | $5.12 | $5.22 | $5.22 | 9,982,840 |
| 2022-11-28 | $5.09 | $5.15 | $5.05 | $5.13 | $5.13 | 11,287,860 |
| 2022-11-25 | $5.29 | $5.34 | $5.14 | $5.14 | $5.14 | 14,640,560 |
| 2022-11-24 | $5.17 | $5.36 | $5.17 | $5.30 | $5.30 | 18,436,130 |
| 2022-11-23 | $5.16 | $5.22 | $5.04 | $5.20 | $5.20 | 16,031,690 |
| 2022-11-22 | $5.31 | $5.34 | $5.12 | $5.14 | $5.14 | 18,504,250 |
| 2022-11-21 | $5.19 | $5.35 | $5.18 | $5.35 | $5.35 | 14,907,890 |
| 2022-11-18 | $5.32 | $5.34 | $5.23 | $5.24 | $5.24 | 13,410,320 |
| 2022-11-17 | $5.28 | $5.32 | $5.19 | $5.27 | $5.27 | 13,234,500 |
| 2022-11-16 | $5.40 | $5.43 | $5.29 | $5.33 | $5.33 | 13,616,960 |
| 2022-11-15 | $5.27 | $5.41 | $5.25 | $5.40 | $5.40 | 15,048,510 |
| 2022-11-14 | $5.36 | $5.39 | $5.24 | $5.26 | $5.26 | 15,593,430 |
| 2022-11-11 | $5.43 | $5.49 | $5.33 | $5.33 | $5.33 | 17,002,690 |
| 2022-11-10 | $5.40 | $5.41 | $5.30 | $5.33 | $5.33 | 15,680,820 |
| 2022-11-09 | $5.44 | $5.51 | $5.39 | $5.43 | $5.43 | 14,984,000 |
| 2022-11-08 | $5.52 | $5.60 | $5.44 | $5.48 | $5.48 | 20,680,570 |
| 2022-11-07 | $5.47 | $5.75 | $5.44 | $5.58 | $5.58 | 31,355,570 |
| 2022-11-04 | $5.26 | $5.49 | $5.26 | $5.47 | $5.47 | 28,912,980 |
| 2022-11-03 | $5.13 | $5.30 | $5.10 | $5.27 | $5.27 | 17,013,010 |
| 2022-11-02 | $5.18 | $5.24 | $5.13 | $5.20 | $5.20 | 18,041,510 |
| 2022-11-01 | $4.99 | $5.17 | $4.99 | $5.17 | $5.17 | 20,103,050 |
| 2022-10-31 | $4.96 | $5.09 | $4.94 | $4.97 | $4.97 | 16,720,530 |
| 2022-10-28 | $5.19 | $5.22 | $4.93 | $4.94 | $4.94 | 24,577,100 |
| 2022-10-27 | $5.41 | $5.50 | $5.22 | $5.22 | $5.22 | 37,690,720 |
| 2022-10-26 | $5.16 | $5.23 | $5.10 | $5.22 | $5.22 | 23,821,720 |
| 2022-10-25 | $4.97 | $5.16 | $4.89 | $5.11 | $5.11 | 20,038,280 |
| 2022-10-24 | $5.03 | $5.17 | $4.96 | $5.01 | $5.01 | 21,053,190 |
| 2022-10-21 | $4.96 | $5.07 | $4.95 | $4.98 | $4.98 | 9,799,200 |
| 2022-10-20 | $5.00 | $5.04 | $4.88 | $4.98 | $4.98 | 16,501,250 |
| 2022-10-19 | $5.04 | $5.23 | $5.00 | $5.05 | $5.05 | 20,482,400 |
| 2022-10-18 | $4.98 | $5.09 | $4.98 | $5.04 | $5.04 | 13,546,300 |
| 2022-10-17 | $5.00 | $5.08 | $4.95 | $5.03 | $5.03 | 14,144,900 |
| 2022-10-14 | $4.83 | $4.99 | $4.83 | $4.94 | $4.94 | 15,374,420 |
| 2022-10-13 | $4.79 | $4.88 | $4.78 | $4.82 | $4.82 | 12,932,840 |
| 2022-10-12 | $4.68 | $4.84 | $4.57 | $4.84 | $4.84 | 16,037,480 |
| 2022-10-11 | $4.57 | $4.71 | $4.52 | $4.70 | $4.70 | 16,180,380 |
| 2022-10-10 | $4.62 | $4.70 | $4.52 | $4.56 | $4.56 | 17,640,880 |
| 2022-09-30 | $4.77 | $4.92 | $4.63 | $4.69 | $4.69 | 36,149,740 |
| 2022-09-29 | $4.80 | $4.87 | $4.63 | $4.78 | $4.78 | 28,747,760 |
| 2022-09-28 | $4.82 | $4.91 | $4.71 | $4.80 | $4.80 | 17,543,620 |
| 2022-09-27 | $4.80 | $4.90 | $4.71 | $4.87 | $4.87 | 17,472,700 |
| 2022-09-26 | $4.80 | $4.87 | $4.70 | $4.75 | $4.75 | 14,260,600 |
| 2022-09-23 | $4.88 | $4.99 | $4.74 | $4.83 | $4.83 | 19,683,380 |
| 2022-09-22 | $4.83 | $5.08 | $4.83 | $4.94 | $4.94 | 22,376,710 |
| 2022-09-21 | $4.87 | $4.92 | $4.76 | $4.86 | $4.86 | 12,559,300 |
| 2022-09-20 | $4.85 | $5.00 | $4.83 | $4.87 | $4.87 | 20,085,710 |
| 2022-09-19 | $4.75 | $4.86 | $4.68 | $4.84 | $4.84 | 20,073,400 |
| 2022-09-16 | $4.82 | $4.88 | $4.73 | $4.75 | $4.75 | 15,654,500 |
| 2022-09-15 | $5.14 | $5.15 | $4.71 | $4.84 | $4.84 | 32,855,650 |
| 2022-09-14 | $5.13 | $5.23 | $5.07 | $5.10 | $5.10 | 14,968,100 |
| 2022-09-13 | $5.29 | $5.32 | $5.17 | $5.24 | $5.24 | 13,111,840 |
| 2022-09-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-09-09 | $5.39 | $5.39 | $5.17 | $5.27 | $5.27 | 18,109,600 |
| 2022-09-08 | $5.37 | $5.53 | $5.30 | $5.35 | $5.35 | 19,466,090 |
| 2022-09-07 | $5.30 | $5.47 | $5.29 | $5.41 | $5.41 | 22,005,410 |
| 2022-09-06 | $5.22 | $5.38 | $5.21 | $5.37 | $5.37 | 22,057,360 |
| 2022-09-05 | $5.16 | $5.30 | $5.13 | $5.21 | $5.21 | 18,026,090 |
| 2022-09-02 | $5.10 | $5.20 | $5.04 | $5.17 | $5.17 | 16,543,200 |
| 2022-09-01 | $5.16 | $5.21 | $5.06 | $5.08 | $5.08 | 18,215,620 |
| 2022-08-31 | $5.47 | $5.50 | $5.13 | $5.15 | $5.15 | 37,548,550 |
| 2022-08-30 | $5.69 | $5.75 | $5.47 | $5.51 | $5.51 | 26,036,210 |
| 2022-08-29 | $5.50 | $5.74 | $5.48 | $5.69 | $5.69 | 23,787,820 |
| 2022-08-26 | $5.76 | $5.87 | $5.59 | $5.65 | $5.65 | 30,220,950 |
| 2022-08-25 | $6.03 | $6.09 | $5.68 | $5.73 | $5.73 | 34,778,530 |
| 2022-08-24 | $6.39 | $6.42 | $5.95 | $5.97 | $5.97 | 40,569,200 |
| 2022-08-23 | $6.24 | $6.55 | $6.22 | $6.32 | $6.32 | 41,466,330 |
| 2022-08-22 | $6.25 | $6.40 | $6.10 | $6.22 | $6.22 | 35,439,980 |
| 2022-08-19 | $6.61 | $6.65 | $6.29 | $6.29 | $6.29 | 48,579,410 |
| 2022-08-18 | $6.65 | $6.79 | $6.48 | $6.60 | $6.60 | 49,230,720 |
| 2022-08-17 | $6.68 | $6.73 | $6.47 | $6.58 | $6.58 | 66,968,480 |
| 2022-08-16 | $6.57 | $6.88 | $6.52 | $6.74 | $6.74 | 79,477,050 |
| 2022-08-15 | $6.38 | $6.63 | $6.35 | $6.53 | $6.53 | 57,609,110 |
| 2022-08-12 | $6.38 | $6.73 | $6.37 | $6.42 | $6.42 | 57,368,550 |
| 2022-08-11 | $6.45 | $6.51 | $6.27 | $6.42 | $6.42 | 53,194,300 |
| 2022-08-10 | $6.03 | $6.49 | $6.01 | $6.42 | $6.42 | 78,121,540 |
| 2022-08-09 | $5.99 | $6.20 | $5.92 | $6.03 | $6.03 | 34,991,020 |
| 2022-08-08 | $5.75 | $6.05 | $5.58 | $5.98 | $5.98 | 37,288,150 |
| 2022-08-05 | $5.94 | $5.99 | $5.66 | $5.77 | $5.77 | 40,157,800 |
| 2022-08-04 | $5.88 | $6.02 | $5.79 | $5.95 | $5.95 | 37,178,300 |
| 2022-08-03 | $5.97 | $6.25 | $5.71 | $5.78 | $5.78 | 59,348,840 |
| 2022-08-02 | $6.32 | $6.33 | $5.87 | $5.96 | $5.96 | 55,568,430 |
| 2022-08-01 | $6.30 | $6.38 | $6.16 | $6.36 | $6.36 | 45,756,720 |
| 2022-07-29 | $6.29 | $6.48 | $6.29 | $6.38 | $6.38 | 57,274,430 |
| 2022-07-28 | $6.31 | $6.54 | $6.25 | $6.30 | $6.30 | 61,258,150 |
| 2022-07-27 | $6.00 | $6.36 | $5.98 | $6.26 | $6.26 | 56,394,840 |
| 2022-07-26 | $5.94 | $6.06 | $5.85 | $6.05 | $6.05 | 43,886,390 |
| 2022-07-25 | $6.28 | $6.30 | $5.89 | $5.92 | $5.92 | 76,693,360 |
| 2022-07-22 | $6.33 | $6.55 | $6.27 | $6.35 | $6.35 | 80,584,040 |
| 2022-07-21 | $6.34 | $6.70 | $6.28 | $6.30 | $6.30 | 125,669,870 |
| 2022-07-20 | $6.04 | $6.65 | $6.01 | $6.47 | $6.47 | 107,011,340 |
| 2022-07-19 | $6.20 | $6.23 | $5.97 | $6.07 | $6.07 | 66,115,350 |
| 2022-07-18 | $5.93 | $6.28 | $5.92 | $6.18 | $6.18 | 66,629,200 |
| 2022-07-15 | $6.31 | $6.74 | $6.11 | $6.11 | $6.11 | 97,738,210 |
| 2022-07-14 | $6.00 | $6.47 | $5.93 | $6.31 | $6.31 | 95,870,270 |
| 2022-07-13 | $6.15 | $6.18 | $5.91 | $6.13 | $6.13 | 82,697,110 |
| 2022-07-12 | $5.91 | $6.47 | $5.76 | $6.31 | $6.31 | 118,631,340 |
| 2022-07-11 | $5.60 | $6.30 | $5.57 | $5.99 | $5.99 | 98,340,720 |
| 2022-07-08 | $6.01 | $6.11 | $5.62 | $5.70 | $5.70 | 92,301,410 |
| 2022-07-07 | $5.82 | $6.42 | $5.80 | $6.12 | $6.12 | 111,963,670 |
| 2022-07-06 | $6.03 | $6.58 | $5.92 | $6.06 | $6.06 | 141,100,840 |
| 2022-07-05 | $5.49 | $6.37 | $5.42 | $6.14 | $6.14 | 132,846,880 |
| 2022-07-04 | $5.14 | $5.40 | $4.95 | $5.31 | $5.31 | 43,849,590 |
| 2022-07-01 | $5.05 | $5.30 | $4.94 | $5.14 | $5.14 | 26,412,400 |
| 2022-06-30 | $5.05 | $5.09 | $4.96 | $5.02 | $5.02 | 11,674,950 |
| 2022-06-29 | $5.23 | $5.24 | $5.00 | $5.02 | $5.02 | 20,326,080 |
| 2022-06-28 | $5.22 | $5.31 | $5.20 | $5.27 | $5.27 | 16,452,950 |
| 2022-06-27 | $5.26 | $5.29 | $5.11 | $5.25 | $5.25 | 20,393,450 |
| 2022-06-24 | $5.08 | $5.26 | $5.07 | $5.24 | $5.24 | 22,533,950 |
| 2022-06-23 | $4.99 | $5.10 | $4.95 | $5.10 | $5.10 | 22,866,200 |
| 2022-06-22 | $4.90 | $5.10 | $4.86 | $4.97 | $4.97 | 26,523,670 |
| 2022-06-21 | $4.98 | $4.98 | $4.83 | $4.89 | $4.89 | 12,994,110 |
| 2022-06-20 | $4.91 | $5.02 | $4.89 | $4.98 | $4.98 | 17,476,430 |
| 2022-06-17 | $4.76 | $4.95 | $4.75 | $4.89 | $4.89 | 17,103,860 |
| 2022-06-16 | $4.76 | $4.87 | $4.75 | $4.80 | $4.80 | 12,667,970 |
| 2022-06-15 | $4.90 | $4.95 | $4.77 | $4.78 | $4.78 | 17,079,900 |
| 2022-06-14 | $4.89 | $4.90 | $4.75 | $4.88 | $4.88 | 15,345,920 |
| 2022-06-13 | $4.86 | $5.00 | $4.86 | $4.91 | $4.91 | 18,213,160 |
| 2022-06-10 | $4.64 | $4.91 | $4.61 | $4.89 | $4.89 | 21,922,210 |
| 2022-06-09 | $4.79 | $4.81 | $4.62 | $4.67 | $4.67 | 12,256,400 |
| 2022-06-08 | $4.78 | $4.88 | $4.66 | $4.79 | $4.79 | 21,656,220 |
| 2022-06-07 | $4.85 | $5.05 | $4.80 | $4.85 | $4.85 | 28,316,750 |
| 2022-06-06 | $4.80 | $4.90 | $4.75 | $4.83 | $4.83 | 17,325,290 |
| 2022-06-02 | $4.73 | $4.98 | $4.62 | $4.80 | $4.80 | 28,515,720 |
| 2022-06-01 | $4.59 | $4.77 | $4.55 | $4.77 | $4.77 | 17,437,600 |
| 2022-05-31 | $4.65 | $4.72 | $4.54 | $4.64 | $4.64 | 14,113,940 |
| 2022-05-30 | $4.48 | $4.61 | $4.46 | $4.58 | $4.58 | 10,367,240 |
| 2022-05-27 | $4.55 | $4.59 | $4.45 | $4.48 | $4.48 | 9,019,540 |
| 2022-05-26 | $4.56 | $4.65 | $4.53 | $4.54 | $4.54 | 10,171,800 |
| 2022-05-25 | $4.48 | $4.60 | $4.45 | $4.59 | $4.59 | 12,831,900 |
| 2022-05-24 | $4.64 | $4.71 | $4.48 | $4.48 | $4.48 | 19,762,500 |
| 2022-05-23 | $4.53 | $4.75 | $4.47 | $4.71 | $4.71 | 19,523,360 |
| 2022-05-20 | $4.55 | $4.58 | $4.45 | $4.53 | $4.53 | 17,056,400 |
| 2022-05-19 | $4.40 | $4.62 | $4.39 | $4.55 | $4.55 | 24,244,250 |
| 2022-05-18 | $4.18 | $4.50 | $4.14 | $4.46 | $4.46 | 28,253,750 |
| 2022-05-17 | $4.07 | $4.18 | $4.03 | $4.18 | $4.18 | 11,122,090 |
| 2022-05-16 | $4.13 | $4.20 | $4.09 | $4.09 | $4.09 | 6,673,900 |
| 2022-05-13 | $4.14 | $4.20 | $4.07 | $4.12 | $4.12 | 8,015,370 |
| 2022-05-12 | $4.08 | $4.17 | $4.05 | $4.14 | $4.14 | 8,349,720 |
| 2022-05-11 | $4.21 | $4.28 | $4.11 | $4.12 | $4.12 | 13,415,600 |
| 2022-05-10 | $4.01 | $4.21 | $4.01 | $4.15 | $4.15 | 13,670,260 |
| 2022-05-09 | $4.06 | $4.11 | $4.02 | $4.08 | $4.08 | 7,289,770 |
| 2022-05-06 | $4.00 | $4.23 | $3.93 | $4.05 | $4.05 | 14,896,260 |
| 2022-05-05 | $3.96 | $4.09 | $3.95 | $4.06 | $4.06 | 10,746,800 |
| 2022-05-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-05-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-04-29 | $3.87 | $4.01 | $3.86 | $3.96 | $3.96 | 12,874,600 |
| 2022-04-28 | $3.78 | $3.98 | $3.71 | $3.89 | $3.89 | 20,082,080 |
| 2022-04-27 | $3.52 | $3.73 | $3.40 | $3.70 | $3.70 | 10,627,860 |
| 2022-04-26 | $3.63 | $3.73 | $3.50 | $3.51 | $3.51 | 9,907,590 |
| 2022-04-25 | $4.00 | $4.00 | $3.61 | $3.62 | $3.62 | 13,374,900 |
| 2022-04-22 | $4.05 | $4.09 | $3.99 | $4.03 | $4.03 | 6,247,510 |
| 2022-04-21 | $4.12 | $4.16 | $4.03 | $4.05 | $4.05 | 7,132,780 |
| 2022-04-20 | $4.21 | $4.22 | $4.13 | $4.16 | $4.16 | 5,541,000 |
| 2022-04-19 | $4.19 | $4.25 | $4.17 | $4.20 | $4.20 | 5,100,600 |
| 2022-04-18 | $4.09 | $4.24 | $4.01 | $4.20 | $4.20 | 6,729,390 |
| 2022-04-15 | $4.19 | $4.21 | $4.09 | $4.10 | $4.10 | 6,920,800 |
| 2022-04-14 | $4.24 | $4.28 | $4.20 | $4.23 | $4.23 | 7,808,290 |
| 2022-04-13 | $4.37 | $4.45 | $4.27 | $4.28 | $4.28 | 14,724,800 |
| 2022-04-12 | $4.11 | $4.29 | $4.07 | $4.28 | $4.28 | 9,740,870 |
| 2022-04-11 | $4.31 | $4.32 | $4.11 | $4.13 | $4.13 | 8,854,200 |
| 2022-04-08 | $4.39 | $4.43 | $4.26 | $4.31 | $4.31 | 9,675,430 |
| 2022-04-07 | $4.56 | $4.56 | $4.38 | $4.39 | $4.39 | 9,543,000 |
| 2022-04-06 | $4.47 | $4.58 | $4.43 | $4.56 | $4.56 | 8,147,000 |
| 2022-04-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-04-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-04-01 | $4.44 | $4.50 | $4.39 | $4.49 | $4.49 | 6,080,800 |
| 2022-03-31 | $4.53 | $4.54 | $4.47 | $4.47 | $4.47 | 7,341,900 |
| 2022-03-30 | $4.48 | $4.56 | $4.46 | $4.54 | $4.54 | 7,054,030 |
| 2022-03-29 | $4.55 | $4.59 | $4.45 | $4.48 | $4.48 | 6,988,990 |
| 2022-03-28 | $4.54 | $4.60 | $4.47 | $4.55 | $4.55 | 7,125,540 |
| 2022-03-25 | $4.66 | $4.67 | $4.58 | $4.59 | $4.59 | 6,118,500 |
| 2022-03-24 | $4.73 | $4.76 | $4.62 | $4.64 | $4.64 | 8,454,360 |
| 2022-03-23 | $4.71 | $4.84 | $4.71 | $4.76 | $4.76 | 12,089,890 |
| 2022-03-22 | $4.75 | $4.75 | $4.66 | $4.70 | $4.70 | 8,153,690 |
| 2022-03-21 | $4.70 | $4.84 | $4.66 | $4.75 | $4.75 | 11,418,350 |
| 2022-03-18 | $4.57 | $4.76 | $4.56 | $4.71 | $4.71 | 11,728,770 |
| 2022-03-17 | $4.56 | $4.69 | $4.55 | $4.58 | $4.58 | 14,100,010 |
| 2022-03-16 | $4.43 | $4.56 | $4.28 | $4.55 | $4.55 | 12,305,900 |
| 2022-03-15 | $4.70 | $4.71 | $4.36 | $4.37 | $4.37 | 17,577,350 |
| 2022-03-14 | $4.83 | $4.88 | $4.70 | $4.71 | $4.71 | 8,902,400 |
| 2022-03-11 | $4.79 | $4.88 | $4.68 | $4.86 | $4.86 | 10,992,690 |
| 2022-03-10 | $4.85 | $4.98 | $4.82 | $4.86 | $4.86 | 12,717,910 |
| 2022-03-09 | $4.72 | $4.89 | $4.52 | $4.77 | $4.77 | 17,603,680 |
| 2022-03-08 | $4.90 | $4.97 | $4.70 | $4.72 | $4.72 | 11,568,030 |
| 2022-03-07 | $4.99 | $5.03 | $4.87 | $4.89 | $4.89 | 11,517,370 |
| 2022-03-04 | $5.07 | $5.09 | $4.94 | $4.96 | $4.96 | 13,064,300 |
| 2022-03-03 | $5.07 | $5.15 | $5.03 | $5.06 | $5.06 | 17,616,310 |
| 2022-03-02 | $4.99 | $5.16 | $4.95 | $5.10 | $5.10 | 18,971,120 |
| 2022-03-01 | $4.94 | $5.12 | $4.94 | $5.02 | $5.02 | 12,260,600 |
| 2022-02-28 | $4.92 | $4.95 | $4.81 | $4.94 | $4.94 | 9,296,800 |
| 2022-02-25 | $4.89 | $4.99 | $4.89 | $4.91 | $4.91 | 11,049,170 |
| 2022-02-24 | $4.99 | $5.06 | $4.80 | $4.89 | $4.89 | 17,688,870 |
| 2022-02-23 | $4.83 | $4.98 | $4.81 | $4.95 | $4.95 | 12,459,220 |
| 2022-02-22 | $4.87 | $4.91 | $4.78 | $4.83 | $4.83 | 10,557,770 |
| 2022-02-21 | $4.85 | $4.93 | $4.80 | $4.90 | $4.90 | 11,505,750 |
| 2022-02-18 | $4.74 | $4.85 | $4.72 | $4.83 | $4.83 | 10,278,610 |
| 2022-02-17 | $4.76 | $4.83 | $4.72 | $4.79 | $4.79 | 12,570,700 |
| 2022-02-16 | $4.74 | $4.80 | $4.70 | $4.76 | $4.76 | 9,228,920 |
| 2022-02-15 | $4.75 | $4.78 | $4.67 | $4.71 | $4.71 | 7,530,830 |
| 2022-02-14 | $4.65 | $4.78 | $4.65 | $4.73 | $4.73 | 9,499,170 |
| 2022-02-11 | $4.84 | $4.87 | $4.73 | $4.75 | $4.75 | 7,964,400 |
| 2022-02-10 | $4.94 | $4.96 | $4.84 | $4.87 | $4.87 | 9,487,300 |
| 2022-02-09 | $4.94 | $4.96 | $4.90 | $4.94 | $4.94 | 11,884,170 |
| 2022-02-08 | $4.92 | $4.94 | $4.83 | $4.93 | $4.93 | 9,976,240 |
| 2022-02-07 | $4.88 | $5.00 | $4.88 | $4.91 | $4.91 | 14,047,250 |
| 2022-02-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-02-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-02-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-02-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-01-28 | $4.66 | $4.88 | $4.64 | $4.80 | $4.80 | 13,701,070 |
| 2022-01-27 | $4.90 | $4.90 | $4.65 | $4.65 | $4.65 | 14,613,810 |
| 2022-01-26 | $4.91 | $4.94 | $4.65 | $4.77 | $4.77 | 24,028,020 |
| 2022-01-25 | $5.03 | $5.11 | $4.93 | $5.11 | $5.11 | 18,884,050 |
| 2022-01-24 | $5.15 | $5.15 | $4.93 | $5.02 | $5.02 | 22,047,680 |
| 2022-01-21 | $5.30 | $5.37 | $5.22 | $5.24 | $5.24 | 7,198,050 |
| 2022-01-20 | $5.44 | $5.46 | $5.27 | $5.30 | $5.30 | 10,926,960 |
| 2022-01-19 | $5.50 | $5.60 | $5.37 | $5.43 | $5.43 | 12,528,650 |
| 2022-01-18 | $5.70 | $5.74 | $5.55 | $5.56 | $5.56 | 8,765,820 |
| 2022-01-17 | $5.60 | $5.68 | $5.55 | $5.67 | $5.67 | 6,910,400 |
| 2022-01-14 | $5.63 | $5.70 | $5.60 | $5.62 | $5.62 | 7,614,600 |
| 2022-01-13 | $5.73 | $5.76 | $5.65 | $5.68 | $5.68 | 7,812,420 |
| 2022-01-12 | $5.67 | $5.75 | $5.67 | $5.73 | $5.73 | 6,376,850 |
| 2022-01-11 | $5.67 | $5.76 | $5.61 | $5.65 | $5.65 | 6,530,570 |
| 2022-01-10 | $5.70 | $5.75 | $5.63 | $5.67 | $5.67 | 8,651,080 |
| 2022-01-07 | $5.88 | $5.90 | $5.76 | $5.77 | $5.77 | 9,601,600 |
| 2022-01-06 | $5.69 | $5.90 | $5.68 | $5.85 | $5.85 | 9,133,130 |
| 2022-01-05 | $5.89 | $5.92 | $5.71 | $5.75 | $5.75 | 10,606,220 |
| 2022-01-04 | $5.82 | $5.89 | $5.80 | $5.87 | $5.87 | 10,002,250 |
| 2022-01-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2021-12-31 | $5.78 | $5.90 | $5.75 | $5.82 | $5.82 | 8,036,780 |
| 2021-12-30 | $5.88 | $5.89 | $5.75 | $5.78 | $5.78 | 9,389,650 |
| 2021-12-29 | $5.70 | $5.88 | $5.68 | $5.82 | $5.82 | 9,739,220 |
| 2021-12-28 | $5.67 | $5.75 | $5.63 | $5.73 | $5.73 | 5,500,270 |
| 2021-12-27 | $5.60 | $5.70 | $5.58 | $5.64 | $5.64 | 6,719,370 |
| 2021-12-24 | $5.85 | $5.87 | $5.61 | $5.61 | $5.61 | 13,305,590 |
| 2021-12-23 | $5.91 | $5.91 | $5.82 | $5.84 | $5.84 | 8,689,220 |
| 2021-12-22 | $5.90 | $6.00 | $5.88 | $5.90 | $5.90 | 9,759,050 |
| 2021-12-21 | $5.82 | $5.93 | $5.80 | $5.92 | $5.92 | 12,057,800 |
| 2021-12-20 | $6.16 | $6.16 | $5.90 | $5.91 | $5.91 | 19,032,430 |
| 2021-12-17 | $6.11 | $6.34 | $6.08 | $6.14 | $6.14 | 27,089,300 |
| 2021-12-16 | $6.04 | $6.15 | $5.99 | $6.11 | $6.11 | 17,863,800 |
| 2021-12-15 | $5.89 | $6.07 | $5.85 | $5.98 | $5.98 | 17,608,630 |
| 2021-12-14 | $5.83 | $5.91 | $5.79 | $5.86 | $5.86 | 9,839,180 |
| 2021-12-13 | $5.89 | $5.94 | $5.79 | $5.84 | $5.84 | 14,381,900 |
| 2021-12-10 | $5.96 | $6.03 | $5.91 | $5.92 | $5.92 | 11,681,580 |
| 2021-12-09 | $6.06 | $6.07 | $5.94 | $5.99 | $5.99 | 12,651,290 |
| 2021-12-08 | $5.96 | $6.09 | $5.95 | $6.02 | $6.02 | 13,865,490 |
| 2021-12-07 | $6.13 | $6.18 | $5.90 | $5.95 | $5.95 | 21,054,740 |
| 2021-12-06 | $6.34 | $6.44 | $6.12 | $6.17 | $6.17 | 29,020,610 |
| 2021-12-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 46,925,700 |
| 2021-12-02 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 21,957,700 |
| 2021-12-01 | $6.30 | $6.41 | $6.17 | $6.27 | $6.27 | 22,692,650 |
| 2021-11-30 | $6.23 | $6.43 | $6.16 | $6.26 | $6.26 | 32,157,550 |
| 2021-11-29 | $5.95 | $6.28 | $5.89 | $6.25 | $6.25 | 30,832,880 |
| 2021-11-26 | $6.05 | $6.15 | $5.99 | $6.07 | $6.07 | 19,031,200 |
| 2021-11-25 | $6.11 | $6.13 | $6.02 | $6.02 | $6.02 | 17,805,670 |
| 2021-11-24 | $6.00 | $6.26 | $5.95 | $6.14 | $6.14 | 31,112,330 |
| 2021-11-23 | $6.05 | $6.35 | $6.02 | $6.05 | $6.05 | 39,879,460 |
| 2021-11-22 | $5.93 | $6.02 | $5.88 | $5.97 | $5.97 | 19,631,060 |
| 2021-11-19 | $5.83 | $5.99 | $5.76 | $5.94 | $5.94 | 23,157,780 |
| 2021-11-18 | $5.86 | $6.02 | $5.80 | $5.87 | $5.87 | 28,274,470 |
| 2021-11-17 | $5.55 | $5.93 | $5.55 | $5.90 | $5.90 | 34,631,980 |
| 2021-11-16 | $5.74 | $5.74 | $5.57 | $5.57 | $5.57 | 13,215,610 |
| 2021-11-15 | $5.69 | $5.75 | $5.61 | $5.72 | $5.72 | 13,582,050 |
| 2021-11-12 | $5.66 | $5.74 | $5.63 | $5.69 | $5.69 | 14,319,950 |
| 2021-11-11 | $5.62 | $5.68 | $5.58 | $5.62 | $5.62 | 13,050,500 |
| 2021-11-10 | $5.58 | $5.65 | $5.51 | $5.64 | $5.64 | 14,404,420 |
| 2021-11-09 | $5.78 | $5.93 | $5.65 | $5.69 | $5.69 | 23,851,670 |
| 2021-11-08 | $5.41 | $5.68 | $5.23 | $5.64 | $5.64 | 22,481,160 |
| 2021-11-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 16,474,700 |
| 2021-11-04 | $5.51 | $5.70 | $5.50 | $5.63 | $5.63 | 16,145,300 |
| 2021-11-03 | $5.48 | $5.61 | $5.45 | $5.53 | $5.53 | 13,283,250 |
| 2021-11-02 | $5.64 | $5.76 | $5.41 | $5.48 | $5.48 | 16,814,290 |
| 2021-11-01 | $5.52 | $5.77 | $5.51 | $5.69 | $5.69 | 15,580,740 |
| 2021-10-29 | $5.42 | $5.62 | $5.42 | $5.61 | $5.61 | 17,233,630 |
| 2021-10-28 | $5.90 | $5.99 | $5.42 | $5.42 | $5.42 | 34,056,900 |
| 2021-10-27 | $6.15 | $6.32 | $5.90 | $5.96 | $5.96 | 47,700,610 |
| 2021-10-26 | $6.39 | $6.73 | $6.33 | $6.48 | $6.48 | 47,217,880 |
| 2021-10-25 | $6.10 | $6.34 | $6.00 | $6.23 | $6.23 | 21,035,900 |
| 2021-10-22 | $6.31 | $6.36 | $6.06 | $6.08 | $6.08 | 22,466,710 |
| 2021-10-21 | $6.20 | $6.39 | $6.16 | $6.39 | $6.39 | 26,089,550 |
| 2021-10-20 | $6.20 | $6.40 | $6.06 | $6.23 | $6.23 | 22,826,190 |
| 2021-10-19 | $6.15 | $6.44 | $6.12 | $6.30 | $6.30 | 24,054,990 |
| 2021-10-18 | $6.07 | $6.25 | $6.00 | $6.20 | $6.20 | 16,446,400 |
| 2021-10-15 | $6.05 | $6.27 | $5.93 | $6.14 | $6.14 | 22,217,540 |
| 2021-10-14 | $6.02 | $6.15 | $5.96 | $6.08 | $6.08 | 14,268,300 |
| 2021-10-13 | $5.97 | $6.04 | $5.84 | $6.03 | $6.03 | 15,490,230 |
| 2021-10-12 | $6.29 | $6.31 | $5.89 | $6.03 | $6.03 | 28,640,310 |
| 2021-10-11 | $6.59 | $6.62 | $6.19 | $6.25 | $6.25 | 27,759,100 |
| 2021-10-08 | $6.70 | $6.74 | $6.48 | $6.60 | $6.60 | 26,538,520 |
| 2021-10-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-10-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-09-30 | $6.37 | $6.66 | $6.37 | $6.59 | $6.59 | 32,580,280 |
| 2021-09-29 | $6.49 | $6.83 | $6.40 | $6.40 | $6.40 | 51,123,230 |
| 2021-09-28 | $6.37 | $6.49 | $6.20 | $6.40 | $6.40 | 32,137,560 |
| 2021-09-27 | $6.82 | $6.88 | $6.22 | $6.36 | $6.36 | 43,990,880 |
| 2021-09-24 | $7.04 | $7.08 | $6.74 | $6.76 | $6.76 | 44,860,280 |
| 2021-09-23 | $7.29 | $7.36 | $7.02 | $7.02 | $7.02 | 65,477,340 |
| 2021-09-22 | $7.53 | $7.68 | $7.19 | $7.41 | $7.41 | 71,023,700 |
| 2021-09-21 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-09-20 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-09-17 | $7.68 | $7.99 | $7.11 | $7.31 | $7.31 | 96,352,610 |
| 2021-09-16 | $7.60 | $8.25 | $7.48 | $7.78 | $7.78 | 163,208,600 |
| 2021-09-15 | $6.33 | $7.56 | $6.28 | $7.56 | $7.56 | 112,190,210 |
| 2021-09-14 | $6.07 | $6.44 | $5.99 | $6.30 | $6.30 | 52,402,340 |
| 2021-09-13 | $6.00 | $6.10 | $5.93 | $6.09 | $6.09 | 19,698,950 |
| 2021-09-10 | $6.08 | $6.10 | $5.92 | $6.02 | $6.02 | 21,320,000 |
| 2021-09-09 | $6.26 | $6.30 | $6.04 | $6.09 | $6.09 | 30,491,230 |
| 2021-09-08 | $6.18 | $6.47 | $6.12 | $6.28 | $6.28 | 38,466,460 |
| 2021-09-07 | $6.20 | $6.25 | $6.07 | $6.17 | $6.17 | 26,752,660 |
| 2021-09-06 | $6.53 | $6.54 | $6.11 | $6.16 | $6.16 | 29,406,130 |
| 2021-09-03 | $6.40 | $6.60 | $6.21 | $6.31 | $6.31 | 35,196,540 |
| 2021-09-02 | $5.88 | $6.44 | $5.88 | $6.40 | $6.40 | 45,860,170 |
| 2021-09-01 | $6.35 | $6.38 | $5.88 | $5.94 | $5.94 | 34,205,220 |
| 2021-08-31 | $6.45 | $6.46 | $6.24 | $6.29 | $6.29 | 29,873,500 |
| 2021-08-30 | $6.09 | $6.54 | $6.09 | $6.48 | $6.48 | 46,601,230 |
| 2021-08-27 | $6.27 | $6.27 | $5.86 | $6.11 | $6.11 | 39,270,280 |
| 2021-08-26 | $6.15 | $6.44 | $6.07 | $6.37 | $6.37 | 40,988,920 |
| 2021-08-25 | $6.20 | $6.25 | $6.06 | $6.17 | $6.17 | 26,045,120 |
| 2021-08-24 | $6.12 | $6.34 | $6.02 | $6.28 | $6.28 | 40,457,600 |
| 2021-08-23 | $5.92 | $6.16 | $5.92 | $6.15 | $6.15 | 27,083,850 |
| 2021-08-20 | $5.73 | $5.83 | $5.58 | $5.83 | $5.83 | 17,467,160 |
| 2021-08-19 | $5.90 | $5.95 | $5.71 | $5.85 | $5.85 | 17,103,460 |
| 2021-08-18 | $5.92 | $6.00 | $5.86 | $5.95 | $5.95 | 20,995,230 |
| 2021-08-17 | $6.19 | $6.27 | $5.88 | $5.92 | $5.92 | 31,773,590 |
| 2021-08-16 | $6.64 | $6.72 | $6.22 | $6.25 | $6.25 | 40,415,060 |
| 2021-08-13 | $6.26 | $6.88 | $6.23 | $6.64 | $6.64 | 47,926,140 |
| 2021-08-12 | $6.46 | $6.46 | $6.28 | $6.31 | $6.31 | 25,292,350 |
| 2021-08-11 | $6.11 | $6.56 | $6.07 | $6.48 | $6.48 | 38,665,270 |
| 2021-08-10 | $6.08 | $6.35 | $6.04 | $6.18 | $6.18 | 26,476,420 |
| 2021-08-09 | $6.21 | $6.26 | $6.01 | $6.09 | $6.09 | 24,397,200 |
| 2021-08-06 | $6.36 | $6.43 | $6.18 | $6.26 | $6.26 | 39,752,460 |
| 2021-08-05 | $6.15 | $6.64 | $6.12 | $6.37 | $6.37 | 69,142,330 |
| 2021-08-04 | $5.77 | $6.25 | $5.76 | $6.05 | $6.05 | 47,745,950 |
| 2021-08-03 | $5.91 | $6.08 | $5.72 | $5.78 | $5.78 | 28,344,000 |
| 2021-08-02 | $5.89 | $5.97 | $5.76 | $5.90 | $5.90 | 28,785,940 |
| 2021-07-30 | $5.61 | $5.93 | $5.58 | $5.86 | $5.86 | 35,618,300 |
| 2021-07-29 | $5.24 | $5.70 | $5.24 | $5.64 | $5.64 | 36,830,260 |
| 2021-07-28 | $5.43 | $5.50 | $5.10 | $5.17 | $5.17 | 23,910,550 |
| 2021-07-27 | $5.80 | $5.93 | $5.44 | $5.44 | $5.44 | 34,921,180 |
| 2021-07-26 | $5.80 | $5.98 | $5.68 | $5.82 | $5.82 | 29,990,570 |
| 2021-07-23 | $5.98 | $6.14 | $5.78 | $5.85 | $5.85 | 43,086,400 |
| 2021-07-22 | $5.77 | $6.12 | $5.77 | $6.06 | $6.06 | 47,854,400 |
| 2021-07-21 | $5.80 | $5.87 | $5.73 | $5.80 | $5.80 | 39,013,640 |
| 2021-07-20 | $5.60 | $6.03 | $5.54 | $5.93 | $5.93 | 52,949,540 |
| 2021-07-19 | $5.44 | $5.73 | $5.35 | $5.64 | $5.64 | 30,376,960 |
| 2021-07-16 | $5.62 | $5.71 | $5.46 | $5.50 | $5.50 | 22,826,590 |
| 2021-07-15 | $5.58 | $5.72 | $5.44 | $5.55 | $5.55 | 21,855,990 |
| 2021-07-14 | $5.60 | $5.82 | $5.46 | $5.62 | $5.62 | 29,151,970 |
| 2021-07-13 | $5.57 | $5.80 | $5.46 | $5.61 | $5.61 | 29,918,900 |
| 2021-07-12 | $5.76 | $5.78 | $5.55 | $5.60 | $5.60 | 29,121,890 |
| 2021-07-09 | $5.50 | $5.74 | $5.44 | $5.68 | $5.68 | 36,415,650 |
| 2021-07-08 | $5.48 | $5.66 | $5.40 | $5.48 | $5.48 | 30,028,470 |
| 2021-07-07 | $5.20 | $5.56 | $5.14 | $5.48 | $5.48 | 36,058,730 |
| 2021-07-06 | $5.26 | $5.30 | $5.11 | $5.22 | $5.22 | 19,204,910 |
| 2021-07-05 | $4.95 | $5.30 | $4.94 | $5.26 | $5.26 | 28,646,540 |
| 2021-07-02 | $4.90 | $5.03 | $4.88 | $4.95 | $4.95 | 13,068,860 |
| 2021-07-01 | $5.20 | $5.23 | $4.90 | $4.93 | $4.93 | 23,645,310 |
| 2021-06-30 | $5.14 | $5.28 | $5.07 | $5.24 | $5.24 | 22,775,760 |
| 2021-06-29 | $5.26 | $5.33 | $5.10 | $5.17 | $5.17 | 36,341,220 |
| 2021-06-28 | $5.80 | $5.80 | $5.38 | $5.45 | $5.45 | 39,615,890 |
| 2021-06-25 | $5.43 | $5.65 | $5.28 | $5.34 | $5.34 | 36,355,360 |
| 2021-06-24 | $5.25 | $5.64 | $5.23 | $5.48 | $5.48 | 47,510,840 |
| 2021-06-23 | $5.30 | $5.36 | $5.16 | $5.19 | $5.19 | 20,322,350 |
| 2021-06-22 | $5.33 | $5.48 | $5.20 | $5.37 | $5.37 | 23,303,860 |
| 2021-06-21 | $5.35 | $5.39 | $5.24 | $5.29 | $5.29 | 20,925,120 |
| 2021-06-18 | $5.09 | $5.36 | $5.03 | $5.35 | $5.35 | 31,077,050 |
| 2021-06-17 | $5.11 | $5.17 | $5.04 | $5.12 | $5.12 | 17,332,970 |
| 2021-06-16 | $5.15 | $5.28 | $5.02 | $5.19 | $5.19 | 30,612,600 |
| 2021-06-15 | $5.06 | $5.06 | $4.91 | $5.05 | $5.05 | 18,609,030 |
| 2021-06-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-06-11 | $4.99 | $5.25 | $4.95 | $5.08 | $5.08 | 31,173,220 |
| 2021-06-10 | $4.95 | $5.02 | $4.88 | $5.00 | $5.00 | 21,050,350 |
| 2021-06-09 | $4.91 | $5.03 | $4.83 | $4.95 | $4.95 | 13,558,470 |
| 2021-06-08 | $4.96 | $5.04 | $4.86 | $4.90 | $4.90 | 14,170,590 |
| 2021-06-07 | $4.89 | $5.01 | $4.87 | $4.97 | $4.97 | 14,442,880 |
| 2021-06-04 | $4.82 | $4.96 | $4.78 | $4.89 | $4.89 | 11,687,420 |
| 2021-06-03 | $4.91 | $4.98 | $4.82 | $4.83 | $4.83 | 13,011,500 |
| 2021-06-02 | $4.89 | $5.05 | $4.85 | $4.94 | $4.94 | 14,537,560 |
| 2021-06-01 | $4.85 | $4.99 | $4.85 | $4.90 | $4.90 | 12,894,610 |
| 2021-05-31 | $4.83 | $4.88 | $4.71 | $4.85 | $4.85 | 11,175,300 |
| 2021-05-28 | $4.80 | $4.94 | $4.78 | $4.87 | $4.87 | 15,094,800 |
| 2021-05-27 | $4.78 | $4.84 | $4.77 | $4.77 | $4.77 | 7,686,900 |
| 2021-05-26 | $4.81 | $4.87 | $4.78 | $4.81 | $4.81 | 9,555,010 |
| 2021-05-25 | $4.82 | $4.86 | $4.68 | $4.77 | $4.77 | 7,770,780 |
| 2021-05-24 | $4.81 | $4.87 | $4.75 | $4.80 | $4.80 | 7,307,740 |
| 2021-05-21 | $4.73 | $4.86 | $4.72 | $4.79 | $4.79 | 9,517,980 |
| 2021-05-20 | $4.67 | $4.75 | $4.63 | $4.74 | $4.74 | 7,291,330 |
| 2021-05-19 | $4.66 | $4.68 | $4.60 | $4.65 | $4.65 | 4,535,800 |
| 2021-05-18 | $4.68 | $4.74 | $4.62 | $4.67 | $4.67 | 4,508,410 |
| 2021-05-17 | $4.77 | $4.77 | $4.68 | $4.69 | $4.69 | 6,019,660 |
| 2021-05-14 | $4.69 | $4.77 | $4.68 | $4.77 | $4.77 | 6,986,120 |
| 2021-05-13 | $4.73 | $4.76 | $4.67 | $4.69 | $4.69 | 5,709,100 |
| 2021-05-12 | $4.70 | $4.77 | $4.66 | $4.77 | $4.77 | 6,030,500 |
| 2021-05-11 | $4.83 | $4.85 | $4.68 | $4.75 | $4.75 | 9,341,220 |
| 2021-05-10 | $4.73 | $4.83 | $4.62 | $4.83 | $4.83 | 11,679,820 |
| 2021-05-07 | $4.61 | $4.88 | $4.60 | $4.73 | $4.73 | 11,778,680 |
| 2021-05-06 | $4.50 | $4.65 | $4.49 | $4.58 | $4.58 | 4,321,100 |
| 2021-05-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2021-05-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2021-04-30 | $4.58 | $4.63 | $4.53 | $4.56 | $4.56 | 4,919,090 |
| 2021-04-29 | $4.52 | $4.63 | $4.51 | $4.61 | $4.61 | 4,897,870 |
| 2021-04-28 | $4.46 | $4.59 | $4.46 | $4.55 | $4.55 | 4,044,150 |
| 2021-04-27 | $4.60 | $4.60 | $4.49 | $4.49 | $4.49 | 8,055,000 |
| 2021-04-26 | $4.64 | $4.70 | $4.59 | $4.62 | $4.62 | 6,046,860 |
| 2021-04-23 | $4.84 | $4.84 | $4.61 | $4.66 | $4.66 | 9,717,990 |
| 2021-04-22 | $4.77 | $4.88 | $4.76 | $4.82 | $4.82 | 7,179,730 |
| 2021-04-21 | $4.85 | $4.85 | $4.71 | $4.75 | $4.75 | 6,313,360 |
| 2021-04-20 | $4.86 | $4.94 | $4.78 | $4.86 | $4.86 | 12,380,750 |
| 2021-04-19 | $4.75 | $4.90 | $4.74 | $4.85 | $4.85 | 10,207,900 |
| 2021-04-16 | $4.73 | $4.78 | $4.68 | $4.77 | $4.77 | 7,673,730 |
| 2021-04-15 | $4.73 | $4.74 | $4.66 | $4.68 | $4.68 | 9,182,180 |
| 2021-04-14 | $4.65 | $4.88 | $4.65 | $4.78 | $4.78 | 14,483,350 |
| 2021-04-13 | $4.81 | $4.85 | $4.64 | $4.69 | $4.69 | 13,946,050 |
| 2021-04-12 | $4.97 | $5.00 | $4.79 | $4.81 | $4.81 | 20,391,480 |
| 2021-04-09 | $5.01 | $5.14 | $4.88 | $5.01 | $5.01 | 36,184,380 |
| 2021-04-08 | $4.66 | $5.53 | $4.66 | $5.18 | $5.18 | 57,128,260 |
| 2021-04-07 | $4.56 | $4.64 | $4.55 | $4.61 | $4.61 | 5,212,930 |
| 2021-04-06 | $4.49 | $4.60 | $4.48 | $4.59 | $4.59 | 6,720,080 |
| 2021-04-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2021-04-02 | $4.50 | $4.53 | $4.46 | $4.47 | $4.47 | 7,260,060 |
| 2021-04-01 | $4.48 | $4.55 | $4.45 | $4.54 | $4.54 | 6,014,830 |
| 2021-03-31 | $4.65 | $4.68 | $4.49 | $4.52 | $4.52 | 11,139,470 |
| 2021-03-30 | $4.90 | $4.92 | $4.62 | $4.68 | $4.68 | 18,909,790 |
| 2021-03-29 | $4.82 | $5.06 | $4.81 | $5.03 | $5.03 | 15,446,330 |
| 2021-03-26 | $4.77 | $4.87 | $4.73 | $4.82 | $4.82 | 6,939,630 |
| 2021-03-25 | $4.86 | $4.92 | $4.75 | $4.76 | $4.76 | 7,800,900 |
| 2021-03-24 | $4.83 | $4.92 | $4.81 | $4.86 | $4.86 | 8,143,330 |
| 2021-03-23 | $5.13 | $5.17 | $4.88 | $4.88 | $4.88 | 16,257,280 |
| 2021-03-22 | $5.13 | $5.24 | $5.11 | $5.15 | $5.15 | 14,053,240 |
| 2021-03-19 | $5.22 | $5.27 | $5.11 | $5.15 | $5.15 | 19,574,020 |
| 2021-03-18 | $5.27 | $5.43 | $5.13 | $5.35 | $5.35 | 32,527,160 |
| 2021-03-17 | $5.02 | $5.58 | $4.97 | $5.32 | $5.32 | 35,940,480 |
| 2021-03-16 | $5.10 | $5.17 | $4.94 | $5.04 | $5.04 | 19,127,960 |
| 2021-03-15 | $4.81 | $5.08 | $4.78 | $5.04 | $5.04 | 19,872,660 |
| 2021-03-12 | $4.84 | $4.94 | $4.75 | $4.82 | $4.82 | 8,989,820 |
| 2021-03-11 | $4.75 | $4.91 | $4.64 | $4.84 | $4.84 | 11,909,420 |
| 2021-03-10 | $4.91 | $4.94 | $4.68 | $4.72 | $4.72 | 11,796,580 |
| 2021-03-09 | $4.95 | $5.13 | $4.64 | $4.90 | $4.90 | 20,471,370 |
| 2021-03-08 | $4.90 | $5.10 | $4.89 | $5.02 | $5.02 | 20,059,180 |
| 2021-03-05 | $4.82 | $5.07 | $4.82 | $4.90 | $4.90 | 14,131,830 |
| 2021-03-04 | $4.90 | $5.03 | $4.83 | $4.89 | $4.89 | 20,390,300 |
| 2021-03-03 | $4.65 | $5.17 | $4.59 | $5.01 | $5.01 | 28,505,150 |
| 2021-03-02 | $4.73 | $4.75 | $4.58 | $4.62 | $4.62 | 8,233,100 |
| 2021-03-01 | $4.66 | $4.73 | $4.61 | $4.71 | $4.71 | 8,712,360 |
| 2021-02-26 | $4.56 | $4.65 | $4.54 | $4.61 | $4.61 | 6,740,050 |
| 2021-02-25 | $4.88 | $4.96 | $4.61 | $4.62 | $4.62 | 12,961,330 |
| 2021-02-24 | $4.61 | $4.78 | $4.61 | $4.74 | $4.74 | 12,125,700 |
| 2021-02-23 | $4.67 | $4.76 | $4.57 | $4.64 | $4.64 | 10,145,800 |
| 2021-02-22 | $4.62 | $4.83 | $4.62 | $4.67 | $4.67 | 14,017,000 |
| 2021-02-19 | $4.43 | $4.63 | $4.41 | $4.61 | $4.61 | 11,005,180 |
| 2021-02-18 | $4.34 | $4.48 | $4.30 | $4.44 | $4.44 | 9,125,090 |
| 2021-02-17 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2021-02-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2021-02-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2021-02-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2021-02-11 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2021-02-10 | $4.32 | $4.38 | $4.26 | $4.27 | $4.27 | 7,158,200 |
| 2021-02-09 | $4.23 | $4.36 | $4.23 | $4.32 | $4.32 | 6,399,600 |
| 2021-02-08 | $4.23 | $4.28 | $4.15 | $4.23 | $4.23 | 6,175,840 |
| 2021-02-05 | $4.27 | $4.45 | $4.22 | $4.22 | $4.22 | 6,960,300 |
| 2021-02-04 | $4.34 | $4.39 | $4.20 | $4.27 | $4.27 | 8,514,550 |
| 2021-02-03 | $4.45 | $4.45 | $4.33 | $4.35 | $4.35 | 8,823,290 |
| 2021-02-02 | $4.48 | $4.57 | $4.35 | $4.45 | $4.45 | 9,672,570 |
| 2021-02-01 | $4.60 | $4.69 | $4.43 | $4.47 | $4.47 | 12,171,610 |
| 2021-01-29 | $4.81 | $4.88 | $4.57 | $4.66 | $4.66 | 14,333,550 |
| 2021-01-28 | $4.92 | $5.04 | $4.82 | $4.83 | $4.83 | 13,253,700 |
| 2021-01-27 | $4.96 | $5.05 | $4.86 | $5.04 | $5.04 | 12,277,220 |
| 2021-01-26 | $5.06 | $5.22 | $5.02 | $5.03 | $5.03 | 15,234,930 |
| 2021-01-25 | $4.91 | $5.29 | $4.88 | $5.15 | $5.15 | 24,245,620 |
| 2021-01-22 | $5.06 | $5.15 | $4.94 | $4.95 | $4.95 | 13,868,430 |
| 2021-01-21 | $5.07 | $5.17 | $5.03 | $5.09 | $5.09 | 14,780,800 |
| 2021-01-20 | $5.03 | $5.33 | $4.96 | $5.14 | $5.14 | 17,316,110 |
| 2021-01-19 | $5.00 | $5.15 | $4.97 | $5.05 | $5.05 | 14,127,140 |
| 2021-01-18 | $4.96 | $5.09 | $4.93 | $5.00 | $5.00 | 12,590,000 |
| 2021-01-15 | $4.79 | $5.02 | $4.79 | $4.92 | $4.92 | 12,828,300 |
| 2021-01-14 | $4.85 | $4.90 | $4.71 | $4.81 | $4.81 | 12,860,090 |
| 2021-01-13 | $5.09 | $5.15 | $4.83 | $4.86 | $4.86 | 21,494,810 |
| 2021-01-12 | $5.04 | $5.20 | $5.01 | $5.12 | $5.12 | 15,705,650 |
| 2021-01-11 | $5.49 | $5.53 | $5.02 | $5.08 | $5.08 | 29,810,060 |
| 2021-01-08 | $5.46 | $5.58 | $5.20 | $5.48 | $5.48 | 25,825,240 |
| 2021-01-07 | $5.88 | $5.92 | $5.63 | $5.65 | $5.65 | 25,766,500 |
| 2021-01-06 | $6.10 | $6.14 | $5.72 | $5.88 | $5.88 | 32,783,600 |
| 2021-01-05 | $6.24 | $6.27 | $5.95 | $6.13 | $6.13 | 38,902,850 |
| 2021-01-04 | $6.11 | $6.46 | $6.06 | $6.28 | $6.28 | 42,068,510 |
| 2021-01-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2020-12-31 | $6.12 | $6.32 | $6.00 | $6.12 | $6.12 | 34,945,500 |
| 2020-12-30 | $6.10 | $6.46 | $6.09 | $6.17 | $6.17 | 39,566,470 |
| 2020-12-29 | $6.48 | $6.51 | $6.07 | $6.15 | $6.15 | 43,970,870 |
| 2020-12-28 | $6.41 | $6.61 | $6.22 | $6.60 | $6.60 | 56,240,630 |
| 2020-12-25 | $6.03 | $6.60 | $5.94 | $6.48 | $6.48 | 73,856,510 |
| 2020-12-24 | $5.93 | $6.04 | $5.81 | $5.99 | $5.99 | 38,043,580 |
| 2020-12-23 | $5.50 | $6.35 | $5.46 | $6.04 | $6.04 | 58,204,570 |
| 2020-12-22 | $5.87 | $5.93 | $5.54 | $5.54 | $5.54 | 34,215,480 |
| 2020-12-21 | $5.96 | $6.09 | $5.89 | $5.92 | $5.92 | 37,975,250 |
| 2020-12-18 | $5.72 | $6.03 | $5.67 | $5.89 | $5.89 | 36,804,110 |
| 2020-12-17 | $5.81 | $5.94 | $5.68 | $5.72 | $5.72 | 29,605,900 |
| 2020-12-16 | $5.82 | $6.13 | $5.79 | $5.88 | $5.88 | 34,320,260 |
| 2020-12-15 | $5.82 | $5.99 | $5.75 | $5.86 | $5.86 | 21,649,710 |
| 2020-12-14 | $5.79 | $6.18 | $5.67 | $5.99 | $5.99 | 35,311,890 |
| 2020-12-11 | $5.80 | $6.01 | $5.65 | $5.76 | $5.76 | 35,202,380 |
| 2020-12-10 | $5.27 | $6.08 | $5.25 | $5.94 | $5.94 | 50,827,080 |
| 2020-12-09 | $5.29 | $5.37 | $5.18 | $5.24 | $5.24 | 10,752,000 |
| 2020-12-08 | $5.36 | $5.47 | $5.32 | $5.32 | $5.32 | 8,267,100 |
| 2020-12-07 | $5.32 | $5.44 | $5.27 | $5.42 | $5.42 | 12,400,200 |
| 2020-12-04 | $5.28 | $5.34 | $5.20 | $5.28 | $5.28 | 9,203,480 |
| 2020-12-03 | $5.50 | $5.50 | $5.25 | $5.28 | $5.28 | 23,539,600 |
| 2020-12-02 | $5.74 | $5.76 | $5.59 | $5.61 | $5.61 | 13,122,700 |
| 2020-12-01 | $5.65 | $5.77 | $5.61 | $5.72 | $5.72 | 11,662,690 |
| 2020-11-30 | $5.65 | $5.78 | $5.59 | $5.69 | $5.69 | 12,624,620 |
| 2020-11-27 | $5.60 | $5.68 | $5.51 | $5.59 | $5.59 | 11,729,200 |
| 2020-11-26 | $5.85 | $5.85 | $5.62 | $5.66 | $5.66 | 13,802,480 |
| 2020-11-25 | $5.87 | $6.00 | $5.77 | $5.81 | $5.81 | 21,341,350 |
| 2020-11-24 | $5.72 | $5.86 | $5.63 | $5.82 | $5.82 | 19,025,700 |
| 2020-11-23 | $5.69 | $5.79 | $5.57 | $5.72 | $5.72 | 17,543,500 |
| 2020-11-20 | $5.77 | $5.78 | $5.64 | $5.70 | $5.70 | 14,770,240 |
| 2020-11-19 | $5.72 | $5.83 | $5.65 | $5.79 | $5.79 | 21,567,000 |
| 2020-11-18 | $5.60 | $5.73 | $5.57 | $5.68 | $5.68 | 14,255,950 |
| 2020-11-17 | $5.72 | $5.77 | $5.52 | $5.59 | $5.59 | 13,269,710 |
| 2020-11-16 | $5.78 | $5.82 | $5.64 | $5.70 | $5.70 | 10,883,200 |
| 2020-11-13 | $5.70 | $5.82 | $5.69 | $5.77 | $5.77 | 11,030,500 |
| 2020-11-12 | $5.91 | $5.94 | $5.68 | $5.76 | $5.76 | 14,081,900 |
| 2020-11-11 | $6.10 | $6.20 | $5.85 | $5.88 | $5.88 | 20,489,730 |
| 2020-11-10 | $6.39 | $6.42 | $6.15 | $6.18 | $6.18 | 18,936,740 |
| 2020-11-09 | $6.23 | $6.47 | $6.23 | $6.41 | $6.41 | 19,567,080 |
| 2020-11-06 | $6.45 | $6.53 | $6.13 | $6.23 | $6.23 | 19,473,830 |
| 2020-11-05 | $6.32 | $6.55 | $6.31 | $6.49 | $6.49 | 20,190,600 |
| 2020-11-04 | $6.50 | $6.62 | $6.30 | $6.35 | $6.35 | 21,041,850 |
| 2020-11-03 | $6.25 | $6.44 | $6.22 | $6.40 | $6.40 | 17,756,930 |
| 2020-11-02 | $6.20 | $6.35 | $6.12 | $6.25 | $6.25 | 17,669,400 |
| 2020-10-30 | $6.48 | $6.63 | $6.16 | $6.21 | $6.21 | 34,039,300 |
| 2020-10-29 | $6.48 | $6.77 | $6.41 | $6.56 | $6.56 | 26,482,800 |
| 2020-10-28 | $6.79 | $6.88 | $6.36 | $6.64 | $6.64 | 35,936,540 |
| 2020-10-27 | $6.98 | $7.18 | $6.75 | $6.86 | $6.86 | 36,572,970 |
| 2020-10-26 | $6.78 | $7.11 | $6.68 | $7.10 | $7.10 | 38,010,240 |
| 2020-10-23 | $7.03 | $7.56 | $6.90 | $6.91 | $6.91 | 50,152,630 |
| 2020-10-22 | $6.82 | $7.05 | $6.67 | $6.89 | $6.89 | 33,512,280 |
| 2020-10-21 | $7.05 | $7.76 | $6.92 | $6.99 | $6.99 | 53,606,700 |
| 2020-10-20 | $7.02 | $7.22 | $6.78 | $7.16 | $7.16 | 39,942,020 |
| 2020-10-19 | $6.69 | $7.39 | $6.66 | $7.11 | $7.11 | 70,350,550 |
| 2020-10-16 | $6.76 | $6.96 | $6.66 | $6.79 | $6.79 | 45,347,640 |
| 2020-10-15 | $7.23 | $7.23 | $6.72 | $6.80 | $6.80 | 62,676,270 |
| 2020-10-14 | $7.30 | $7.69 | $7.18 | $7.44 | $7.44 | 75,613,230 |
| 2020-10-13 | $7.44 | $7.66 | $7.30 | $7.42 | $7.42 | 96,218,100 |
| 2020-10-12 | $7.04 | $8.06 | $6.70 | $7.84 | $7.84 | 125,584,350 |
| 2020-10-09 | $7.20 | $7.69 | $6.83 | $7.02 | $7.02 | 109,093,290 |
| 2020-10-08 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-10-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-10-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-10-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-10-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-10-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-09-30 | $6.00 | $7.16 | $6.00 | $6.68 | $6.68 | 100,534,200 |
| 2020-09-29 | $6.24 | $6.36 | $5.57 | $6.09 | $6.09 | 52,400,780 |
| 2020-09-28 | $6.24 | $6.52 | $6.03 | $6.37 | $6.37 | 56,566,250 |
| 2020-09-25 | $6.33 | $6.62 | $6.01 | $6.22 | $6.22 | 60,906,530 |
| 2020-09-24 | $7.00 | $7.19 | $6.11 | $6.31 | $6.31 | 96,956,160 |
| 2020-09-23 | $5.57 | $6.62 | $5.56 | $6.62 | $6.62 | 52,240,420 |
| 2020-09-22 | $5.59 | $5.68 | $5.45 | $5.52 | $5.52 | 17,111,700 |
| 2020-09-21 | $5.94 | $5.94 | $5.65 | $5.69 | $5.69 | 22,901,880 |
| 2020-09-18 | $5.90 | $6.01 | $5.74 | $5.91 | $5.91 | 22,896,660 |
| 2020-09-17 | $5.98 | $6.10 | $5.81 | $5.94 | $5.94 | 25,132,890 |
| 2020-09-16 | $6.00 | $6.15 | $5.85 | $5.97 | $5.97 | 27,246,400 |
| 2020-09-15 | $6.15 | $6.25 | $5.90 | $6.02 | $6.02 | 33,150,940 |
| 2020-09-14 | $5.74 | $6.17 | $5.70 | $6.16 | $6.16 | 48,120,280 |
| 2020-09-11 | $5.09 | $5.69 | $5.09 | $5.54 | $5.54 | 36,642,770 |
| 2020-09-10 | $5.87 | $6.05 | $5.08 | $5.22 | $5.22 | 50,966,710 |
| 2020-09-09 | $6.80 | $6.89 | $5.92 | $5.97 | $5.97 | 70,075,870 |
| 2020-09-08 | $6.47 | $7.05 | $6.47 | $6.97 | $6.97 | 70,144,030 |
| 2020-09-07 | $7.15 | $7.28 | $6.58 | $6.61 | $6.61 | 86,430,520 |
| 2020-09-04 | $5.92 | $7.19 | $5.91 | $6.65 | $6.65 | 75,844,160 |
| 2020-09-03 | $5.80 | $6.30 | $5.74 | $6.09 | $6.09 | 44,123,970 |
| 2020-09-02 | $5.62 | $5.98 | $5.55 | $5.84 | $5.84 | 39,088,240 |
| 2020-09-01 | $5.39 | $5.59 | $5.33 | $5.59 | $5.59 | 19,623,940 |
| 2020-08-31 | $5.60 | $5.65 | $5.40 | $5.41 | $5.41 | 20,954,280 |
| 2020-08-28 | $5.63 | $5.75 | $5.52 | $5.64 | $5.64 | 23,916,990 |
| 2020-08-27 | $5.38 | $5.78 | $5.24 | $5.70 | $5.70 | 37,313,840 |
| 2020-08-26 | $5.46 | $5.56 | $5.34 | $5.42 | $5.42 | 25,219,080 |
| 2020-08-25 | $5.22 | $5.55 | $5.18 | $5.40 | $5.40 | 27,294,180 |
| 2020-08-24 | $5.14 | $5.29 | $5.02 | $5.23 | $5.23 | 11,740,730 |
| 2020-08-21 | $5.06 | $5.19 | $5.06 | $5.14 | $5.14 | 8,001,940 |
| 2020-08-20 | $5.13 | $5.14 | $5.03 | $5.07 | $5.07 | 6,285,970 |
| 2020-08-19 | $5.22 | $5.27 | $5.11 | $5.14 | $5.14 | 8,761,780 |
| 2020-08-18 | $5.27 | $5.27 | $5.18 | $5.22 | $5.22 | 8,520,230 |
| 2020-08-17 | $5.16 | $5.29 | $5.11 | $5.22 | $5.22 | 9,012,130 |
| 2020-08-14 | $5.18 | $5.21 | $5.03 | $5.15 | $5.15 | 8,284,600 |
| 2020-08-13 | $5.15 | $5.28 | $5.13 | $5.17 | $5.17 | 11,242,700 |
| 2020-08-12 | $5.07 | $5.17 | $4.93 | $5.16 | $5.16 | 12,449,180 |
| 2020-08-11 | $5.27 | $5.30 | $5.02 | $5.07 | $5.07 | 15,643,430 |
| 2020-08-10 | $5.29 | $5.39 | $5.25 | $5.28 | $5.28 | 11,192,900 |
| 2020-08-07 | $5.39 | $5.41 | $5.20 | $5.23 | $5.23 | 15,168,820 |
| 2020-08-06 | $5.45 | $5.51 | $5.30 | $5.40 | $5.40 | 18,207,060 |
| 2020-08-05 | $5.29 | $5.50 | $5.25 | $5.48 | $5.48 | 28,451,460 |
| 2020-08-04 | $5.34 | $5.37 | $5.18 | $5.26 | $5.26 | 16,511,010 |
| 2020-08-03 | $5.27 | $5.38 | $5.25 | $5.34 | $5.34 | 19,438,390 |
| 2020-07-31 | $5.23 | $5.33 | $5.15 | $5.24 | $5.24 | 15,401,000 |
| 2020-07-30 | $5.44 | $5.44 | $5.25 | $5.25 | $5.25 | 20,110,890 |
| 2020-07-29 | $5.24 | $5.35 | $5.15 | $5.31 | $5.31 | 18,295,490 |
| 2020-07-28 | $5.23 | $5.28 | $5.08 | $5.23 | $5.23 | 18,145,850 |
| 2020-07-27 | $5.35 | $5.50 | $5.19 | $5.28 | $5.28 | 24,255,550 |
| 2020-07-24 | $5.13 | $5.32 | $5.10 | $5.20 | $5.20 | 23,022,800 |
| 2020-07-23 | $5.18 | $5.27 | $5.05 | $5.18 | $5.18 | 20,523,890 |
| 2020-07-22 | $5.24 | $5.35 | $5.18 | $5.23 | $5.23 | 29,727,630 |
| 2020-07-21 | $5.28 | $5.56 | $5.16 | $5.39 | $5.39 | 55,741,840 |
| 2020-07-20 | $4.67 | $5.12 | $4.67 | $5.12 | $5.12 | 11,624,150 |
| 2020-07-17 | $4.74 | $4.76 | $4.63 | $4.65 | $4.65 | 8,054,750 |
| 2020-07-16 | $4.90 | $4.95 | $4.69 | $4.70 | $4.70 | 14,468,960 |
| 2020-07-15 | $5.06 | $5.18 | $4.88 | $4.90 | $4.90 | 18,616,460 |
| 2020-07-14 | $5.20 | $5.32 | $5.05 | $5.13 | $5.13 | 17,201,180 |
| 2020-07-13 | $5.09 | $5.21 | $5.04 | $5.19 | $5.19 | 19,136,930 |
| 2020-07-10 | $5.14 | $5.24 | $5.08 | $5.09 | $5.09 | 17,016,090 |
| 2020-07-09 | $5.05 | $5.24 | $5.01 | $5.15 | $5.15 | 19,634,620 |
| 2020-07-08 | $4.97 | $5.05 | $4.90 | $5.04 | $5.04 | 16,946,600 |
| 2020-07-07 | $5.00 | $5.07 | $4.90 | $4.96 | $4.96 | 22,517,290 |
| 2020-07-06 | $4.79 | $5.02 | $4.76 | $4.99 | $4.99 | 20,016,540 |
| 2020-07-03 | $4.63 | $4.78 | $4.62 | $4.76 | $4.76 | 13,316,310 |
| 2020-07-02 | $4.55 | $4.64 | $4.52 | $4.62 | $4.62 | 10,166,730 |
| 2020-07-01 | $4.51 | $4.56 | $4.48 | $4.52 | $4.52 | 6,205,700 |
| 2020-06-30 | $4.54 | $4.59 | $4.48 | $4.50 | $4.50 | 6,847,300 |
| 2020-06-29 | $4.51 | $4.58 | $4.42 | $4.53 | $4.53 | 5,956,120 |
| 2020-06-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2020-06-25 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2020-06-24 | $4.64 | $4.66 | $4.46 | $4.51 | $4.51 | 10,233,220 |
| 2020-06-23 | $4.73 | $4.73 | $4.64 | $4.64 | $4.64 | 7,852,830 |
| 2020-06-22 | $4.68 | $4.74 | $4.66 | $4.74 | $4.74 | 8,321,100 |
| 2020-06-19 | $4.64 | $4.71 | $4.64 | $4.66 | $4.66 | 5,250,720 |
| 2020-06-18 | $4.70 | $4.70 | $4.64 | $4.67 | $4.67 | 5,966,500 |
| 2020-06-17 | $4.76 | $4.78 | $4.66 | $4.69 | $4.69 | 7,391,260 |
| 2020-06-16 | $4.67 | $4.75 | $4.63 | $4.75 | $4.75 | 7,562,460 |
| 2020-06-15 | $4.67 | $4.74 | $4.62 | $4.62 | $4.62 | 8,360,690 |
| 2020-06-12 | $4.63 | $4.74 | $4.57 | $4.70 | $4.70 | 8,371,200 |
| 2020-06-11 | $4.86 | $4.86 | $4.75 | $4.76 | $4.76 | 8,822,900 |
| 2020-06-10 | $4.83 | $4.92 | $4.76 | $4.84 | $4.84 | 6,950,290 |
| 2020-06-09 | $4.86 | $4.88 | $4.81 | $4.82 | $4.82 | 8,455,800 |
| 2020-06-08 | $4.78 | $4.93 | $4.71 | $4.85 | $4.85 | 13,475,800 |
| 2020-06-05 | $4.76 | $4.80 | $4.74 | $4.75 | $4.75 | 9,134,600 |
| 2020-06-04 | $4.87 | $4.88 | $4.75 | $4.76 | $4.76 | 11,957,110 |
| 2020-06-03 | $4.90 | $4.95 | $4.84 | $4.85 | $4.85 | 13,671,450 |
| 2020-06-02 | $4.80 | $5.00 | $4.78 | $4.91 | $4.91 | 16,619,270 |
| 2020-06-01 | $4.69 | $4.84 | $4.69 | $4.80 | $4.80 | 14,500,400 |
| 2020-05-29 | $4.70 | $4.79 | $4.66 | $4.69 | $4.69 | 12,702,900 |
| 2020-05-28 | $4.70 | $4.78 | $4.63 | $4.75 | $4.75 | 15,120,000 |
| 2020-05-27 | $4.77 | $4.85 | $4.63 | $4.68 | $4.68 | 18,858,790 |
| 2020-05-26 | $4.84 | $4.87 | $4.73 | $4.83 | $4.83 | 19,402,480 |
| 2020-05-25 | $4.80 | $5.05 | $4.66 | $4.79 | $4.79 | 40,472,230 |
| 2020-05-22 | $5.48 | $5.54 | $5.18 | $5.18 | $5.18 | 35,771,650 |
| 2020-05-21 | $6.35 | $6.35 | $5.75 | $5.75 | $5.75 | 76,848,730 |
| 2020-05-20 | $5.84 | $6.39 | $5.84 | $6.39 | $6.39 | 43,141,690 |
| 2020-05-19 | $5.73 | $5.98 | $5.61 | $5.81 | $5.81 | 39,004,910 |
| 2020-05-18 | $6.36 | $6.38 | $6.01 | $6.01 | $6.01 | 32,223,230 |
| 2020-05-15 | $7.09 | $7.29 | $6.68 | $6.68 | $6.68 | 91,031,280 |
| 2020-05-14 | $6.45 | $7.16 | $6.39 | $7.16 | $7.16 | 77,340,220 |
| 2020-05-13 | $6.60 | $7.02 | $6.34 | $6.51 | $6.51 | 56,462,950 |
| 2020-05-12 | $6.33 | $6.69 | $6.29 | $6.69 | $6.69 | 48,742,200 |
| 2020-05-11 | $5.54 | $6.08 | $5.54 | $6.08 | $6.08 | 10,461,550 |
| 2020-05-08 | $5.33 | $5.56 | $5.33 | $5.53 | $5.53 | 4,462,840 |
| 2020-05-07 | $5.47 | $5.54 | $5.26 | $5.35 | $5.35 | 5,613,000 |
| 2020-05-06 | $5.40 | $5.60 | $5.40 | $5.47 | $5.47 | 3,866,680 |
| 2020-05-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-05-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-05-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-04-30 | $5.53 | $5.61 | $5.48 | $5.48 | $5.48 | 3,781,030 |
| 2020-04-29 | $5.61 | $5.72 | $5.42 | $5.49 | $5.49 | 5,304,410 |
| 2020-04-28 | $5.86 | $5.92 | $5.48 | $5.69 | $5.69 | 5,829,410 |
| 2020-04-27 | $5.95 | $5.96 | $5.79 | $5.86 | $5.86 | 7,678,390 |
| 2020-04-24 | $5.64 | $6.21 | $5.64 | $5.97 | $5.97 | 13,123,650 |
| 2020-04-23 | $5.65 | $5.77 | $5.64 | $5.65 | $5.65 | 4,705,990 |
| 2020-04-22 | $5.71 | $5.74 | $5.54 | $5.61 | $5.61 | 5,853,200 |
| 2020-04-21 | $5.89 | $5.95 | $5.63 | $5.70 | $5.70 | 5,453,500 |
| 2020-04-20 | $5.90 | $6.05 | $5.81 | $5.84 | $5.84 | 6,148,910 |
| 2020-04-17 | $6.08 | $6.09 | $5.91 | $5.91 | $5.91 | 4,706,910 |
| 2020-04-16 | $6.10 | $6.12 | $6.00 | $6.05 | $6.05 | 4,629,570 |
| 2020-04-15 | $6.17 | $6.23 | $6.09 | $6.10 | $6.10 | 5,019,840 |
| 2020-04-14 | $6.10 | $6.25 | $6.08 | $6.18 | $6.18 | 6,592,690 |
| 2020-04-13 | $5.70 | $6.17 | $5.70 | $6.11 | $6.11 | 9,344,430 |
| 2020-04-10 | $5.85 | $5.98 | $5.80 | $5.90 | $5.90 | 5,900,400 |
| 2020-04-09 | $5.88 | $5.97 | $5.82 | $5.88 | $5.88 | 5,533,010 |
| 2020-04-08 | $5.70 | $5.94 | $5.66 | $5.90 | $5.90 | 7,437,800 |
| 2020-04-07 | $5.53 | $5.75 | $5.52 | $5.75 | $5.75 | 8,264,130 |
| 2020-04-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2020-04-03 | $5.71 | $5.73 | $5.48 | $5.51 | $5.51 | 4,105,500 |
| 2020-04-02 | $5.50 | $5.69 | $5.41 | $5.69 | $5.69 | 6,039,200 |
| 2020-04-01 | $5.61 | $5.77 | $5.43 | $5.55 | $5.55 | 7,565,500 |
| 2020-03-31 | $5.44 | $5.77 | $5.44 | $5.67 | $5.67 | 8,749,700 |
| 2020-03-30 | $5.40 | $5.56 | $5.30 | $5.40 | $5.40 | 4,397,600 |
| 2020-03-27 | $5.49 | $5.56 | $5.36 | $5.50 | $5.50 | 7,654,200 |
| 2020-03-26 | $5.20 | $5.48 | $5.16 | $5.45 | $5.45 | 9,041,500 |
| 2020-03-25 | $5.15 | $5.26 | $5.13 | $5.24 | $5.24 | 4,874,450 |
| 2020-03-24 | $5.12 | $5.15 | $4.91 | $5.06 | $5.06 | 4,994,290 |
| 2020-03-23 | $5.16 | $5.20 | $4.99 | $5.00 | $5.00 | 6,708,960 |
| 2020-03-20 | $5.32 | $5.37 | $5.24 | $5.32 | $5.32 | 4,535,550 |
| 2020-03-19 | $5.19 | $5.35 | $5.10 | $5.27 | $5.27 | 6,390,650 |
| 2020-03-18 | $5.42 | $5.56 | $5.20 | $5.21 | $5.21 | 6,569,940 |
| 2020-03-17 | $5.44 | $5.55 | $5.16 | $5.36 | $5.36 | 6,124,930 |
| 2020-03-16 | $5.74 | $5.74 | $5.35 | $5.41 | $5.41 | 7,400,910 |
| 2020-03-13 | $5.42 | $5.77 | $5.42 | $5.65 | $5.65 | 9,365,800 |
| 2020-03-12 | $5.94 | $5.98 | $5.72 | $5.80 | $5.80 | 8,439,050 |
| 2020-03-11 | $6.30 | $6.36 | $6.00 | $6.00 | $6.00 | 11,085,990 |
| 2020-03-10 | $6.16 | $6.33 | $5.92 | $6.29 | $6.29 | 12,688,160 |
| 2020-03-09 | $6.27 | $6.57 | $6.22 | $6.23 | $6.23 | 11,789,420 |
| 2020-03-06 | $6.13 | $6.64 | $6.12 | $6.38 | $6.38 | 13,950,040 |
| 2020-03-05 | $6.40 | $6.40 | $6.20 | $6.25 | $6.25 | 9,939,160 |
| 2020-03-04 | $6.35 | $6.43 | $6.06 | $6.25 | $6.25 | 14,212,100 |
| 2020-03-03 | $6.33 | $6.84 | $6.33 | $6.47 | $6.47 | 24,763,210 |
| 2020-03-02 | $5.95 | $6.44 | $5.95 | $6.40 | $6.40 | 23,227,320 |
| 2020-02-28 | $6.13 | $6.49 | $5.94 | $5.96 | $5.96 | 33,510,140 |
| 2020-02-27 | $5.68 | $6.36 | $5.64 | $6.36 | $6.36 | 43,654,940 |
| 2020-02-26 | $5.29 | $5.87 | $5.29 | $5.78 | $5.78 | 36,474,370 |
| 2020-02-25 | $5.43 | $5.60 | $5.22 | $5.45 | $5.45 | 24,111,280 |
| 2020-02-24 | $5.71 | $5.71 | $5.49 | $5.63 | $5.63 | 23,961,720 |
| 2020-02-21 | $5.85 | $5.89 | $5.67 | $5.77 | $5.77 | 43,529,590 |
| 2020-02-20 | $5.68 | $6.27 | $5.55 | $6.01 | $6.01 | 45,897,460 |
| 2020-02-19 | $5.67 | $5.88 | $5.67 | $5.70 | $5.70 | 12,695,710 |
| 2020-02-18 | $5.75 | $5.94 | $5.57 | $5.79 | $5.79 | 22,229,900 |
| 2020-02-17 | $5.52 | $5.98 | $5.50 | $5.84 | $5.84 | 23,728,790 |
| 2020-02-14 | $5.10 | $5.60 | $5.05 | $5.47 | $5.47 | 33,908,940 |
| 2020-02-13 | $4.63 | $5.21 | $4.63 | $5.21 | $5.21 | 30,244,390 |
| 2020-02-12 | $4.48 | $4.83 | $4.42 | $4.74 | $4.74 | 17,010,650 |
| 2020-02-11 | $4.46 | $4.49 | $4.40 | $4.43 | $4.43 | 4,961,070 |
| 2020-02-10 | $4.30 | $4.48 | $4.28 | $4.46 | $4.46 | 7,739,340 |
| 2020-02-07 | $4.30 | $4.40 | $4.25 | $4.36 | $4.36 | 6,807,390 |
| 2020-02-06 | $4.25 | $4.35 | $4.11 | $4.31 | $4.31 | 9,720,390 |
| 2020-02-05 | $4.25 | $4.42 | $4.18 | $4.28 | $4.28 | 9,078,480 |
| 2020-02-04 | $4.07 | $4.35 | $4.07 | $4.22 | $4.22 | 12,065,120 |
| 2020-02-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,286,100 |
| 2020-01-31 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-01-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-01-29 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-01-28 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-01-27 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-01-24 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-01-23 | $5.19 | $5.27 | $4.91 | $5.02 | $5.02 | 6,355,780 |
| 2020-01-22 | $5.15 | $5.27 | $5.15 | $5.20 | $5.20 | 4,543,860 |
| 2020-01-21 | $5.42 | $5.42 | $5.20 | $5.20 | $5.20 | 5,564,180 |
| 2020-01-20 | $5.38 | $5.42 | $5.34 | $5.40 | $5.40 | 4,708,340 |
| 2020-01-17 | $5.44 | $5.44 | $5.38 | $5.38 | $5.38 | 3,490,010 |
| 2020-01-16 | $5.48 | $5.52 | $5.37 | $5.38 | $5.38 | 4,933,600 |
| 2020-01-15 | $5.54 | $5.60 | $5.44 | $5.46 | $5.46 | 5,748,810 |
| 2020-01-14 | $5.50 | $5.69 | $5.49 | $5.58 | $5.58 | 9,432,600 |
| 2020-01-13 | $5.48 | $5.56 | $5.43 | $5.55 | $5.55 | 5,561,500 |
| 2020-01-10 | $5.60 | $5.61 | $5.47 | $5.48 | $5.48 | 5,867,000 |
| 2020-01-09 | $5.61 | $5.65 | $5.53 | $5.56 | $5.56 | 7,620,000 |
| 2020-01-08 | $5.65 | $5.75 | $5.53 | $5.54 | $5.54 | 13,345,710 |
| 2020-01-07 | $5.46 | $5.78 | $5.46 | $5.71 | $5.71 | 16,379,610 |
| 2020-01-06 | $5.40 | $5.51 | $5.37 | $5.44 | $5.44 | 7,076,900 |
| 2020-01-03 | $5.39 | $5.54 | $5.37 | $5.46 | $5.46 | 8,021,880 |
| 2020-01-02 | $5.32 | $5.38 | $5.25 | $5.36 | $5.36 | 5,922,900 |
| 2020-01-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-12-31 | $5.29 | $5.31 | $5.23 | $5.26 | $5.26 | 3,768,840 |
| 2019-12-30 | $5.24 | $5.32 | $5.19 | $5.29 | $5.29 | 5,488,800 |
| 2019-12-27 | $5.38 | $5.45 | $5.35 | $5.36 | $5.36 | 4,867,100 |
| 2019-12-26 | $5.30 | $5.42 | $5.27 | $5.38 | $5.38 | 4,410,330 |
| 2019-12-25 | $5.32 | $5.34 | $5.27 | $5.29 | $5.29 | 3,143,740 |
| 2019-12-24 | $5.22 | $5.34 | $5.22 | $5.32 | $5.32 | 3,964,770 |
| 2019-12-23 | $5.40 | $5.41 | $5.22 | $5.22 | $5.22 | 4,652,660 |
| 2019-12-20 | $5.45 | $5.48 | $5.41 | $5.42 | $5.42 | 3,790,800 |
| 2019-12-19 | $5.44 | $5.53 | $5.39 | $5.47 | $5.47 | 4,973,460 |
| 2019-12-18 | $5.45 | $5.49 | $5.41 | $5.44 | $5.44 | 6,923,200 |
| 2019-12-17 | $5.22 | $5.71 | $5.20 | $5.53 | $5.53 | 14,428,740 |
| 2019-12-16 | $5.15 | $5.25 | $5.12 | $5.23 | $5.23 | 5,314,500 |
| 2019-12-13 | $5.10 | $5.16 | $5.08 | $5.15 | $5.15 | 3,484,190 |
| 2019-12-12 | $5.13 | $5.16 | $5.06 | $5.07 | $5.07 | 3,182,710 |
| 2019-12-11 | $5.13 | $5.18 | $5.12 | $5.12 | $5.12 | 2,592,020 |
| 2019-12-10 | $5.17 | $5.18 | $5.10 | $5.14 | $5.14 | 3,069,980 |
| 2019-12-09 | $5.15 | $5.21 | $5.15 | $5.17 | $5.17 | 3,962,920 |
| 2019-12-06 | $5.20 | $5.20 | $5.13 | $5.17 | $5.17 | 2,249,600 |
| 2019-12-05 | $5.17 | $5.22 | $5.13 | $5.19 | $5.19 | 2,974,300 |
| 2019-12-04 | $5.16 | $5.17 | $5.10 | $5.13 | $5.13 | 2,308,690 |
| 2019-12-03 | $5.15 | $5.20 | $5.06 | $5.19 | $5.19 | 2,689,190 |
| 2019-12-02 | $5.16 | $5.24 | $5.14 | $5.19 | $5.19 | 3,350,600 |
| 2019-11-29 | $5.10 | $5.17 | $5.06 | $5.14 | $5.14 | 2,665,800 |
| 2019-11-28 | $5.06 | $5.19 | $5.06 | $5.11 | $5.11 | 2,965,300 |
| 2019-11-27 | $5.05 | $5.13 | $5.01 | $5.06 | $5.06 | 2,887,200 |
| 2019-11-26 | $5.17 | $5.19 | $5.03 | $5.07 | $5.07 | 2,793,200 |
| 2019-11-25 | $5.15 | $5.21 | $5.06 | $5.15 | $5.15 | 3,133,300 |
| 2019-11-22 | $5.23 | $5.38 | $5.06 | $5.16 | $5.16 | 4,644,800 |
| 2019-11-21 | $5.20 | $5.27 | $5.20 | $5.23 | $5.23 | 3,003,010 |
| 2019-11-20 | $5.34 | $5.34 | $5.23 | $5.23 | $5.23 | 3,227,920 |
| 2019-11-19 | $5.22 | $5.36 | $5.21 | $5.31 | $5.31 | 5,280,260 |
| 2019-11-18 | $5.35 | $5.42 | $5.17 | $5.20 | $5.20 | 7,685,630 |
| 2019-11-15 | $5.54 | $5.54 | $5.41 | $5.41 | $5.41 | 3,317,420 |
| 2019-11-14 | $5.60 | $5.64 | $5.52 | $5.55 | $5.55 | 3,784,430 |
| 2019-11-13 | $5.66 | $5.73 | $5.53 | $5.62 | $5.62 | 4,035,310 |
| 2019-11-12 | $5.63 | $5.70 | $5.51 | $5.63 | $5.63 | 3,868,100 |
| 2019-11-11 | $5.80 | $5.86 | $5.61 | $5.65 | $5.65 | 6,414,430 |
| 2019-11-08 | $5.54 | $6.16 | $5.54 | $5.89 | $5.89 | 11,550,230 |
| 2019-11-07 | $5.87 | $5.87 | $5.30 | $5.61 | $5.61 | 10,300,910 |
| 2019-11-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-11-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-11-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-11-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-10-31 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-10-30 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-10-29 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-10-28 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-10-25 | $5.91 | $5.93 | $5.84 | $5.89 | $5.89 | 2,994,310 |
| 2019-10-24 | $5.91 | $6.05 | $5.87 | $5.91 | $5.91 | 3,011,070 |
| 2019-10-23 | $5.98 | $6.04 | $5.86 | $5.89 | $5.89 | 2,942,000 |
| 2019-10-22 | $5.85 | $5.99 | $5.82 | $5.97 | $5.97 | 4,673,040 |
| 2019-10-21 | $6.06 | $6.06 | $5.75 | $5.85 | $5.85 | 5,533,300 |
| 2019-10-18 | $5.98 | $6.10 | $5.83 | $5.88 | $5.88 | 4,793,700 |
| 2019-10-17 | $6.13 | $6.17 | $5.96 | $5.98 | $5.98 | 4,962,700 |
| 2019-10-16 | $6.34 | $6.36 | $6.11 | $6.12 | $6.12 | 5,898,600 |
| 2019-10-15 | $6.40 | $6.46 | $6.23 | $6.26 | $6.26 | 8,703,800 |
| 2019-10-14 | $6.40 | $6.52 | $6.35 | $6.42 | $6.42 | 6,485,430 |
| 2019-10-11 | $6.41 | $6.43 | $6.27 | $6.40 | $6.40 | 8,435,970 |
| 2019-10-10 | $6.10 | $6.37 | $6.07 | $6.35 | $6.35 | 9,014,600 |
| 2019-10-09 | $5.94 | $6.09 | $5.93 | $6.08 | $6.08 | 3,862,950 |
| 2019-10-08 | $5.85 | $6.04 | $5.84 | $5.97 | $5.97 | 4,565,190 |
| 2019-10-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-10-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-10-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-10-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-10-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-09-30 | $5.80 | $5.88 | $5.80 | $5.82 | $5.82 | 2,372,700 |
| 2019-09-27 | $5.81 | $5.90 | $5.80 | $5.84 | $5.84 | 2,857,700 |
| 2019-09-26 | $5.98 | $6.03 | $5.81 | $5.82 | $5.82 | 4,918,200 |
| 2019-09-25 | $6.09 | $6.09 | $5.97 | $5.97 | $5.97 | 6,462,800 |
| 2019-09-24 | $6.17 | $6.24 | $6.11 | $6.11 | $6.11 | 4,914,460 |
| 2019-09-23 | $6.30 | $6.30 | $6.15 | $6.17 | $6.17 | 6,700,660 |
| 2019-09-20 | $6.35 | $6.53 | $6.26 | $6.35 | $6.35 | 10,139,750 |
| 2019-09-19 | $6.20 | $6.73 | $6.18 | $6.38 | $6.38 | 14,091,580 |
| 2019-09-18 | $6.14 | $6.24 | $6.11 | $6.12 | $6.12 | 7,192,650 |
| 2019-09-17 | $6.52 | $6.58 | $6.18 | $6.24 | $6.24 | 18,778,030 |
| 2019-09-16 | $7.19 | $7.19 | $6.45 | $6.71 | $6.71 | 37,862,030 |
| 2019-09-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2019-09-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 2,986,160 |
| 2019-09-11 | $5.98 | $6.09 | $5.95 | $6.02 | $6.02 | 4,851,250 |
| 2019-09-10 | $5.90 | $5.99 | $5.87 | $5.98 | $5.98 | 4,020,350 |
| 2019-09-09 | $5.87 | $5.96 | $5.83 | $5.92 | $5.92 | 5,358,140 |
| 2019-09-06 | $5.67 | $6.00 | $5.62 | $5.84 | $5.84 | 9,691,990 |
| 2019-09-05 | $5.62 | $5.76 | $5.57 | $5.68 | $5.68 | 6,145,920 |
| 2019-09-04 | $5.60 | $5.63 | $5.52 | $5.62 | $5.62 | 4,467,520 |
| 2019-09-03 | $5.49 | $5.60 | $5.46 | $5.57 | $5.57 | 3,238,960 |
| 2019-09-02 | $5.35 | $5.52 | $5.35 | $5.48 | $5.48 | 3,285,350 |
| 2019-08-30 | $5.50 | $5.55 | $5.36 | $5.38 | $5.38 | 4,099,280 |
| 2019-08-29 | $5.48 | $5.63 | $5.46 | $5.50 | $5.50 | 3,951,580 |
| 2019-08-28 | $5.49 | $5.51 | $5.45 | $5.46 | $5.46 | 2,189,100 |
| 2019-08-27 | $5.49 | $5.52 | $5.45 | $5.51 | $5.51 | 3,790,240 |
| 2019-08-26 | $5.40 | $5.44 | $5.34 | $5.43 | $5.43 | 5,189,210 |
| 2019-08-23 | $5.51 | $5.68 | $5.38 | $5.54 | $5.54 | 9,732,930 |
| 2019-08-22 | $5.83 | $5.84 | $5.63 | $5.68 | $5.68 | 10,456,120 |
| 2019-08-21 | $5.83 | $6.04 | $5.76 | $5.95 | $5.95 | 5,877,960 |
| 2019-08-20 | $5.86 | $5.93 | $5.82 | $5.83 | $5.83 | 3,610,060 |
| 2019-08-19 | $5.80 | $5.89 | $5.75 | $5.87 | $5.87 | 4,393,720 |
| 2019-08-16 | $5.71 | $5.80 | $5.69 | $5.76 | $5.76 | 2,755,200 |
| 2019-08-15 | $5.70 | $5.75 | $5.62 | $5.72 | $5.72 | 4,116,100 |
| 2019-08-14 | $5.81 | $5.95 | $5.80 | $5.83 | $5.83 | 3,376,720 |
| 2019-08-13 | $5.82 | $5.85 | $5.70 | $5.75 | $5.75 | 3,274,660 |
| 2019-08-12 | $5.86 | $5.91 | $5.80 | $5.88 | $5.88 | 3,004,500 |
| 2019-08-09 | $5.90 | $6.08 | $5.84 | $5.87 | $5.87 | 3,888,300 |
| 2019-08-08 | $5.85 | $5.90 | $5.79 | $5.85 | $5.85 | 3,185,040 |
| 2019-08-07 | $5.81 | $5.94 | $5.78 | $5.78 | $5.78 | 4,605,900 |
| 2019-08-06 | $6.07 | $6.10 | $5.70 | $5.81 | $5.81 | 11,321,280 |
| 2019-08-05 | $6.32 | $6.37 | $6.19 | $6.21 | $6.21 | 5,673,000 |
| 2019-08-02 | $6.14 | $6.46 | $6.06 | $6.36 | $6.36 | 10,511,290 |
| 2019-08-01 | $6.17 | $6.40 | $6.13 | $6.34 | $6.34 | 10,555,000 |
| 2019-07-31 | $6.32 | $6.35 | $6.16 | $6.22 | $6.22 | 9,617,200 |
| 2019-07-30 | $6.53 | $6.70 | $6.27 | $6.29 | $6.29 | 23,745,560 |
| 2019-07-29 | $5.94 | $6.53 | $5.89 | $6.53 | $6.53 | 5,785,220 |
| 2019-07-26 | $5.89 | $5.97 | $5.83 | $5.94 | $5.94 | 2,592,720 |
| 2019-07-25 | $5.98 | $5.99 | $5.85 | $5.87 | $5.87 | 4,654,320 |
| 2019-07-24 | $5.92 | $6.07 | $5.90 | $6.01 | $6.01 | 5,556,410 |
| 2019-07-23 | $5.86 | $5.98 | $5.85 | $5.92 | $5.92 | 3,766,400 |
| 2019-07-22 | $6.45 | $6.45 | $5.80 | $5.91 | $5.91 | 12,646,530 |
| 2019-07-19 | $6.17 | $6.36 | $6.08 | $6.32 | $6.32 | 11,187,520 |
| 2019-07-18 | $6.65 | $6.65 | $6.03 | $6.06 | $6.06 | 14,113,180 |
| 2019-07-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-07-16 | $6.85 | $6.96 | $6.69 | $6.70 | $6.70 | 13,139,200 |
| 2019-07-15 | $6.47 | $6.77 | $6.42 | $6.76 | $6.76 | 9,943,500 |
| 2019-07-12 | $6.40 | $6.55 | $6.33 | $6.49 | $6.49 | 9,032,000 |
| 2019-07-11 | $6.10 | $6.57 | $6.06 | $6.33 | $6.33 | 15,596,500 |
| 2019-07-10 | $6.06 | $6.11 | $5.93 | $5.98 | $5.98 | 3,476,480 |
| 2019-07-09 | $5.73 | $6.29 | $5.73 | $6.06 | $6.06 | 7,446,580 |
| 2019-07-08 | $5.95 | $5.96 | $5.68 | $5.84 | $5.84 | 4,424,040 |
| 2019-07-05 | $5.93 | $5.97 | $5.87 | $5.97 | $5.97 | 3,186,880 |
| 2019-07-04 | $5.93 | $6.01 | $5.90 | $5.95 | $5.95 | 3,108,930 |
| 2019-07-03 | $6.06 | $6.09 | $5.90 | $5.91 | $5.91 | 4,802,100 |
| 2019-07-02 | $6.03 | $6.08 | $6.01 | $6.06 | $6.06 | 3,299,500 |
| 2019-07-01 | $6.08 | $6.13 | $6.00 | $6.07 | $6.07 | 6,244,050 |
| 2019-06-28 | $5.90 | $6.09 | $5.89 | $6.00 | $6.00 | 5,934,700 |
| 2019-06-27 | $5.92 | $5.97 | $5.86 | $5.92 | $5.92 | 5,801,600 |
| 2019-06-26 | $5.70 | $6.18 | $5.67 | $6.01 | $6.01 | 13,071,320 |
| 2019-06-25 | $5.74 | $5.75 | $5.59 | $5.63 | $5.63 | 3,811,700 |
| 2019-06-24 | $5.75 | $5.84 | $5.71 | $5.76 | $5.76 | 4,635,530 |
| 2019-06-21 | $6.00 | $6.00 | $5.70 | $5.74 | $5.74 | 9,827,700 |
| 2019-06-20 | $5.53 | $5.61 | $5.39 | $5.52 | $5.52 | 5,822,400 |
| 2019-06-19 | $5.66 | $5.71 | $5.55 | $5.55 | $5.55 | 3,868,930 |
| 2019-06-18 | $5.43 | $5.69 | $5.42 | $5.59 | $5.59 | 4,822,200 |
| 2019-06-17 | $5.55 | $5.59 | $5.41 | $5.42 | $5.42 | 3,444,830 |
| 2019-06-14 | $5.60 | $5.66 | $5.52 | $5.53 | $5.53 | 3,090,200 |
| 2019-06-13 | $5.57 | $5.65 | $5.51 | $5.61 | $5.61 | 2,850,500 |
| 2019-06-12 | $5.57 | $5.69 | $5.53 | $5.53 | $5.53 | 4,145,000 |
| 2019-06-11 | $5.37 | $5.58 | $5.37 | $5.54 | $5.54 | 3,126,300 |
| 2019-06-10 | $5.35 | $5.42 | $5.31 | $5.36 | $5.36 | 2,700,800 |
| 2019-06-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-06-06 | $5.59 | $5.62 | $5.35 | $5.35 | $5.35 | 4,377,900 |
| 2019-06-05 | $5.62 | $5.73 | $5.56 | $5.57 | $5.57 | 2,832,610 |
| 2019-06-04 | $5.74 | $5.74 | $5.50 | $5.60 | $5.60 | 5,052,660 |
| 2019-06-03 | $5.92 | $5.92 | $5.71 | $5.74 | $5.74 | 5,675,140 |
| 2019-05-31 | $5.79 | $5.97 | $5.76 | $5.94 | $5.94 | 5,332,700 |
| 2019-05-30 | $5.86 | $5.86 | $5.73 | $5.79 | $5.79 | 3,691,740 |
| 2019-05-29 | $5.77 | $5.90 | $5.77 | $5.89 | $5.89 | 3,719,400 |
| 2019-05-28 | $5.95 | $5.97 | $5.77 | $5.84 | $5.84 | 5,102,200 |
| 2019-05-27 | $5.79 | $5.96 | $5.73 | $5.93 | $5.93 | 4,673,700 |
| 2019-05-24 | $5.77 | $5.98 | $5.71 | $5.79 | $5.79 | 3,755,700 |
| 2019-05-23 | $5.79 | $5.97 | $5.75 | $5.85 | $5.85 | 7,307,920 |
| 2019-05-22 | $5.72 | $5.90 | $5.69 | $5.86 | $5.86 | 7,552,700 |
| 2019-05-21 | $5.59 | $5.75 | $5.52 | $5.73 | $5.73 | 6,134,100 |
| 2019-05-20 | $5.76 | $5.83 | $5.45 | $5.59 | $5.59 | 6,648,600 |
| 2019-05-17 | $6.00 | $6.05 | $5.72 | $5.76 | $5.76 | 6,261,880 |
| 2019-05-16 | $5.96 | $6.07 | $5.92 | $5.98 | $5.98 | 6,354,390 |
| 2019-05-15 | $5.89 | $5.97 | $5.81 | $5.94 | $5.94 | 5,805,210 |
| 2019-05-14 | $5.83 | $5.90 | $5.71 | $5.83 | $5.83 | 4,885,010 |
| 2019-05-13 | $5.90 | $5.98 | $5.87 | $5.88 | $5.88 | 5,550,840 |
| 2019-05-10 | $5.85 | $6.02 | $5.68 | $5.98 | $5.98 | 7,394,010 |
| 2019-05-09 | $5.83 | $5.92 | $5.77 | $5.80 | $5.80 | 4,342,250 |
| 2019-05-08 | $5.79 | $5.95 | $5.68 | $5.84 | $5.84 | 5,343,300 |
| 2019-05-07 | $5.81 | $5.98 | $5.75 | $5.89 | $5.89 | 5,836,300 |
| 2019-05-06 | $6.06 | $6.14 | $5.69 | $5.74 | $5.74 | 10,806,500 |
| 2019-05-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2019-05-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2019-05-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2019-04-30 | $6.13 | $6.27 | $6.09 | $6.20 | $6.20 | 6,453,280 |
| 2019-04-29 | $6.42 | $6.42 | $5.95 | $6.08 | $6.08 | 11,688,100 |
| 2019-04-26 | $6.60 | $6.70 | $6.44 | $6.54 | $6.54 | 8,718,450 |
| 2019-04-25 | $6.82 | $7.01 | $6.56 | $6.56 | $6.56 | 11,829,870 |
| 2019-04-24 | $6.75 | $6.90 | $6.70 | $6.82 | $6.82 | 9,334,800 |
| 2019-04-23 | $7.05 | $7.10 | $6.69 | $6.71 | $6.71 | 14,247,500 |
| 2019-04-22 | $7.37 | $7.37 | $7.04 | $7.10 | $7.10 | 13,756,550 |
| 2019-04-19 | $7.12 | $7.38 | $6.95 | $7.24 | $7.24 | 15,069,860 |
| 2019-04-18 | $7.20 | $7.27 | $7.06 | $7.10 | $7.10 | 14,730,900 |
| 2019-04-17 | $7.30 | $7.55 | $7.23 | $7.24 | $7.24 | 17,822,450 |
| 2019-04-16 | $7.28 | $7.38 | $7.05 | $7.33 | $7.33 | 20,195,040 |
| 2019-04-15 | $8.13 | $8.24 | $7.36 | $7.38 | $7.38 | 45,579,200 |
| 2019-04-12 | $7.12 | $7.89 | $7.03 | $7.75 | $7.75 | 41,435,190 |
| 2019-04-11 | $7.39 | $7.58 | $7.11 | $7.17 | $7.17 | 21,069,000 |
| 2019-04-10 | $6.96 | $7.67 | $6.94 | $7.37 | $7.37 | 30,545,900 |
| 2019-04-09 | $7.20 | $7.20 | $6.92 | $7.09 | $7.09 | 21,444,360 |
| 2019-04-08 | $7.11 | $7.66 | $7.11 | $7.30 | $7.30 | 37,947,460 |
| 2019-04-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2019-04-04 | $7.10 | $7.30 | $7.05 | $7.08 | $7.08 | 21,823,770 |
| 2019-04-03 | $7.16 | $7.20 | $7.02 | $7.09 | $7.09 | 21,982,250 |
| 2019-04-02 | $6.90 | $7.34 | $6.81 | $7.28 | $7.28 | 32,831,820 |
| 2019-04-01 | $6.60 | $6.94 | $6.59 | $6.92 | $6.92 | 16,955,370 |
| 2019-03-29 | $6.44 | $6.70 | $6.34 | $6.65 | $6.65 | 12,061,860 |
| 2019-03-28 | $6.47 | $6.55 | $6.32 | $6.36 | $6.36 | 12,190,700 |
| 2019-03-27 | $6.47 | $6.64 | $6.45 | $6.51 | $6.51 | 12,871,780 |
| 2019-03-26 | $6.98 | $7.05 | $6.43 | $6.50 | $6.50 | 19,684,500 |
| 2019-03-25 | $6.98 | $7.02 | $6.86 | $6.88 | $6.88 | 22,497,000 |
| 2019-03-22 | $7.15 | $7.33 | $6.95 | $7.17 | $7.17 | 45,623,150 |
| 2019-03-21 | $6.63 | $7.15 | $6.63 | $7.15 | $7.15 | 32,356,360 |
| 2019-03-20 | $6.56 | $6.62 | $6.35 | $6.50 | $6.50 | 13,376,840 |
| 2019-03-19 | $6.56 | $6.68 | $6.54 | $6.59 | $6.59 | 12,844,470 |
| 2019-03-18 | $6.32 | $6.56 | $6.32 | $6.53 | $6.53 | 14,662,890 |
| 2019-03-15 | $6.15 | $6.39 | $6.15 | $6.31 | $6.31 | 16,072,100 |
| 2019-03-14 | $6.90 | $6.96 | $6.23 | $6.24 | $6.24 | 30,270,780 |
| 2019-03-13 | $6.88 | $7.07 | $6.83 | $6.92 | $6.92 | 18,882,290 |
| 2019-03-12 | $7.07 | $7.09 | $6.80 | $6.99 | $6.99 | 27,472,780 |
| 2019-03-11 | $6.71 | $7.06 | $6.61 | $6.98 | $6.98 | 24,903,510 |
| 2019-03-08 | $7.27 | $7.32 | $6.78 | $6.78 | $6.78 | 36,512,440 |
| 2019-03-07 | $7.13 | $7.67 | $6.98 | $7.53 | $7.53 | 52,054,230 |
| 2019-03-06 | $7.03 | $7.29 | $6.85 | $7.10 | $7.10 | 36,385,420 |
| 2019-03-05 | $6.76 | $7.09 | $6.70 | $7.01 | $7.01 | 30,055,050 |
| 2019-03-04 | $6.71 | $6.85 | $6.59 | $6.67 | $6.67 | 28,387,750 |
| 2019-03-01 | $6.78 | $6.84 | $6.47 | $6.56 | $6.56 | 25,484,380 |
| 2019-02-28 | $6.78 | $7.03 | $6.74 | $6.76 | $6.76 | 20,140,490 |
| 2019-02-27 | $7.05 | $7.24 | $6.68 | $6.80 | $6.80 | 37,659,880 |
| 2019-02-26 | $7.14 | $7.57 | $7.01 | $7.15 | $7.15 | 44,913,870 |
| 2019-02-25 | $7.25 | $7.39 | $6.96 | $7.18 | $7.18 | 48,283,410 |
| 2019-02-22 | $6.50 | $7.10 | $6.45 | $7.10 | $7.10 | 41,814,680 |
| 2019-02-21 | $6.79 | $6.95 | $6.64 | $6.64 | $6.64 | 36,377,770 |
| 2019-02-20 | $6.70 | $6.98 | $6.64 | $6.84 | $6.84 | 34,530,150 |
| 2019-02-19 | $6.55 | $7.04 | $6.40 | $6.82 | $6.82 | 44,567,070 |
| 2019-02-18 | $6.28 | $6.71 | $6.25 | $6.58 | $6.58 | 39,761,030 |
| 2019-02-15 | $6.12 | $6.35 | $6.04 | $6.33 | $6.33 | 37,171,440 |
| 2019-02-14 | $5.97 | $6.28 | $5.90 | $6.12 | $6.12 | 28,569,180 |
| 2019-02-13 | $5.89 | $6.05 | $5.80 | $6.03 | $6.03 | 29,842,780 |
| 2019-02-12 | $5.80 | $6.05 | $5.73 | $5.97 | $5.97 | 30,157,340 |
| 2019-02-11 | $5.63 | $5.85 | $5.57 | $5.84 | $5.84 | 25,893,940 |
| 2019-02-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-02-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-02-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-02-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-02-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-02-01 | $5.54 | $5.62 | $5.44 | $5.57 | $5.57 | 25,909,800 |
| 2019-01-31 | $5.87 | $5.92 | $5.28 | $5.48 | $5.48 | 36,537,930 |
| 2019-01-30 | $6.04 | $6.18 | $5.74 | $5.80 | $5.80 | 28,749,300 |
| 2019-01-29 | $6.30 | $6.39 | $6.06 | $6.15 | $6.15 | 26,898,240 |
| 2019-01-28 | $6.69 | $6.78 | $6.17 | $6.30 | $6.30 | 40,742,930 |
| 2019-01-25 | $7.39 | $7.50 | $6.72 | $6.72 | $6.72 | 51,312,650 |
| 2019-01-24 | $7.58 | $7.68 | $7.26 | $7.47 | $7.47 | 51,695,640 |
| 2019-01-23 | $7.45 | $7.90 | $7.16 | $7.86 | $7.86 | 72,746,820 |
| 2019-01-22 | $8.28 | $8.50 | $7.20 | $7.25 | $7.25 | 83,286,500 |
| 2019-01-21 | $7.55 | $7.99 | $7.48 | $7.99 | $7.99 | 25,729,460 |
| 2019-01-18 | $7.20 | $7.88 | $7.03 | $7.26 | $7.26 | 85,116,810 |
| 2019-01-17 | $7.39 | $7.69 | $6.91 | $7.21 | $7.21 | 101,204,990 |
| 2019-01-16 | $7.02 | $7.02 | $6.88 | $7.02 | $7.02 | 38,288,560 |
| 2019-01-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 799,560 |
| 2019-01-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 476,590 |
| 2019-01-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 652,660 |
| 2019-01-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 198,300 |
| 2018-11-02 | $4.20 | $4.35 | $4.20 | $4.35 | $4.35 | 8,543,420 |
| 2018-11-01 | $4.17 | $4.25 | $4.15 | $4.18 | $4.18 | 6,158,210 |
| 2018-10-31 | $4.03 | $4.17 | $4.03 | $4.15 | $4.15 | 5,689,200 |
| 2018-10-30 | $4.06 | $4.09 | $3.89 | $4.07 | $4.07 | 7,183,490 |
| 2018-10-29 | $3.99 | $4.13 | $3.95 | $4.04 | $4.04 | 9,649,900 |
| 2018-10-26 | $4.25 | $4.30 | $4.22 | $4.26 | $4.26 | 4,395,100 |
| 2018-10-25 | $4.18 | $4.25 | $4.15 | $4.22 | $4.22 | 4,789,000 |
| 2018-10-24 | $4.19 | $4.32 | $4.14 | $4.31 | $4.31 | 6,846,610 |
| 2018-10-23 | $4.22 | $4.27 | $4.18 | $4.19 | $4.19 | 6,782,100 |
| 2018-10-22 | $4.11 | $4.28 | $4.10 | $4.24 | $4.24 | 9,109,670 |
| 2018-10-19 | $3.97 | $4.08 | $3.87 | $4.07 | $4.07 | 5,134,100 |
| 2018-10-18 | $4.13 | $4.17 | $3.96 | $3.97 | $3.97 | 4,686,700 |
| 2018-10-17 | $4.18 | $4.22 | $4.08 | $4.17 | $4.17 | 3,819,440 |
| 2018-10-16 | $4.11 | $4.25 | $4.11 | $4.13 | $4.13 | 5,007,000 |
| 2018-10-15 | $4.22 | $4.28 | $4.10 | $4.13 | $4.13 | 4,567,200 |
| 2018-10-12 | $4.15 | $4.29 | $3.96 | $4.25 | $4.25 | 9,517,900 |
| 2018-10-11 | $4.50 | $4.54 | $4.19 | $4.19 | $4.19 | 7,208,140 |
| 2018-10-10 | $4.67 | $4.69 | $4.63 | $4.66 | $4.66 | 1,916,500 |
| 2018-10-09 | $4.64 | $4.69 | $4.60 | $4.67 | $4.67 | 2,863,900 |
| 2018-10-08 | $4.70 | $4.74 | $4.59 | $4.63 | $4.63 | 4,248,810 |
| 2018-10-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2018-10-04 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2018-10-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2018-10-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2018-10-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2018-09-28 | $4.70 | $4.80 | $4.70 | $4.77 | $4.77 | 2,858,940 |
| 2018-09-27 | $4.86 | $4.93 | $4.71 | $4.71 | $4.71 | 5,364,100 |
| 2018-09-26 | $4.86 | $5.00 | $4.84 | $4.88 | $4.88 | 5,857,470 |
| 2018-09-25 | $4.91 | $4.91 | $4.84 | $4.85 | $4.85 | 3,067,000 |
| 2018-09-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2018-09-21 | $4.94 | $4.95 | $4.85 | $4.91 | $4.91 | 5,651,700 |
| 2018-09-20 | $4.81 | $5.17 | $4.80 | $4.94 | $4.94 | 8,814,440 |
| 2018-09-19 | $4.79 | $4.84 | $4.75 | $4.83 | $4.83 | 5,904,970 |
| 2018-09-18 | $4.72 | $4.80 | $4.71 | $4.79 | $4.79 | 4,725,900 |
| 2018-09-17 | $4.80 | $4.80 | $4.65 | $4.72 | $4.72 | 4,208,500 |
| 2018-09-14 | $4.78 | $4.85 | $4.76 | $4.81 | $4.81 | 4,506,660 |
| 2018-09-13 | $4.75 | $4.80 | $4.68 | $4.80 | $4.80 | 5,348,600 |
| 2018-09-12 | $4.74 | $4.83 | $4.71 | $4.75 | $4.75 | 3,949,900 |
| 2018-09-11 | $4.76 | $4.77 | $4.68 | $4.75 | $4.75 | 3,646,600 |
| 2018-09-10 | $4.84 | $4.85 | $4.64 | $4.71 | $4.71 | 6,796,930 |
| 2018-09-07 | $4.82 | $4.92 | $4.81 | $4.83 | $4.83 | 5,780,920 |
| 2018-09-06 | $4.85 | $4.89 | $4.79 | $4.82 | $4.82 | 5,730,420 |
| 2018-09-05 | $4.92 | $4.98 | $4.84 | $4.85 | $4.85 | 5,300,200 |
| 2018-09-04 | $4.95 | $5.01 | $4.88 | $4.95 | $4.95 | 7,523,960 |
| 2018-09-03 | $5.07 | $5.08 | $4.85 | $4.97 | $4.97 | 8,024,460 |
| 2018-08-31 | $5.19 | $5.22 | $5.01 | $5.02 | $5.02 | 5,916,200 |
| 2018-08-30 | $5.20 | $5.28 | $5.13 | $5.19 | $5.19 | 6,666,300 |
| 2018-08-29 | $5.25 | $5.26 | $5.18 | $5.23 | $5.23 | 5,883,200 |
| 2018-08-28 | $5.03 | $5.27 | $5.02 | $5.27 | $5.27 | 15,458,390 |
| 2018-08-27 | $5.11 | $5.18 | $5.04 | $5.06 | $5.06 | 10,076,180 |
| 2018-08-24 | $5.08 | $5.15 | $5.05 | $5.05 | $5.05 | 4,665,100 |
| 2018-08-23 | $5.07 | $5.18 | $5.05 | $5.11 | $5.11 | 7,641,810 |
| 2018-08-22 | $5.02 | $5.11 | $4.97 | $5.06 | $5.06 | 5,814,350 |
| 2018-08-21 | $5.06 | $5.10 | $5.00 | $5.06 | $5.06 | 7,257,410 |
| 2018-08-20 | $5.01 | $5.13 | $4.96 | $5.07 | $5.07 | 8,599,710 |
| 2018-08-17 | $5.24 | $5.51 | $5.03 | $5.07 | $5.07 | 16,673,280 |
| 2018-08-16 | $4.93 | $5.22 | $4.86 | $5.18 | $5.18 | 17,698,190 |
| 2018-08-15 | $5.07 | $5.15 | $4.96 | $4.99 | $4.99 | 10,035,510 |
| 2018-08-14 | $5.10 | $5.18 | $5.01 | $5.09 | $5.09 | 8,699,000 |
| 2018-08-13 | $5.00 | $5.14 | $4.95 | $5.11 | $5.11 | 8,101,530 |
| 2018-08-10 | $5.12 | $5.14 | $5.01 | $5.05 | $5.05 | 8,827,680 |
| 2018-08-09 | $4.89 | $5.17 | $4.83 | $5.08 | $5.08 | 18,380,200 |
| 2018-08-08 | $4.82 | $5.05 | $4.80 | $4.90 | $4.90 | 8,426,690 |
| 2018-08-07 | $4.77 | $4.87 | $4.72 | $4.83 | $4.83 | 4,668,140 |
| 2018-08-06 | $4.63 | $4.72 | $4.56 | $4.70 | $4.70 | 4,998,330 |
| 2018-08-03 | $4.70 | $4.72 | $4.61 | $4.61 | $4.61 | 2,604,090 |
| 2018-08-02 | $4.77 | $4.86 | $4.56 | $4.69 | $4.69 | 6,930,840 |
| 2018-08-01 | $4.89 | $5.22 | $4.86 | $4.87 | $4.87 | 11,268,600 |
| 2018-07-31 | $4.96 | $4.96 | $4.85 | $4.89 | $4.89 | 5,050,300 |
| 2018-07-30 | $5.02 | $5.06 | $4.86 | $4.92 | $4.92 | 6,220,690 |
| 2018-07-27 | $5.06 | $5.10 | $5.01 | $5.05 | $5.05 | 7,213,000 |
| 2018-07-26 | $4.98 | $5.10 | $4.98 | $5.06 | $5.06 | 8,536,930 |
| 2018-07-25 | $5.00 | $5.05 | $4.95 | $4.99 | $4.99 | 7,329,810 |
| 2018-07-24 | $4.89 | $5.01 | $4.87 | $5.00 | $5.00 | 8,473,230 |
| 2018-07-23 | $4.84 | $4.90 | $4.83 | $4.89 | $4.89 | 4,550,000 |
| 2018-07-20 | $4.78 | $4.87 | $4.75 | $4.84 | $4.84 | 5,306,020 |
| 2018-07-19 | $4.86 | $4.88 | $4.68 | $4.78 | $4.78 | 6,543,300 |
| 2018-07-18 | $4.91 | $5.03 | $4.82 | $4.82 | $4.82 | 10,277,630 |
| 2018-07-17 | $5.00 | $5.05 | $4.85 | $4.96 | $4.96 | 14,602,420 |
| 2018-07-16 | $5.27 | $5.35 | $5.01 | $5.10 | $5.10 | 24,506,060 |
| 2018-07-13 | $4.85 | $4.90 | $4.82 | $4.86 | $4.86 | 4,741,300 |
| 2018-07-12 | $4.70 | $4.92 | $4.70 | $4.88 | $4.88 | 5,844,010 |
| 2018-07-11 | $4.82 | $4.82 | $4.60 | $4.74 | $4.74 | 3,657,930 |
| 2018-07-10 | $4.72 | $4.84 | $4.65 | $4.82 | $4.82 | 4,518,430 |
| 2018-07-09 | $4.68 | $4.79 | $4.64 | $4.76 | $4.76 | 3,999,230 |
| 2018-07-06 | $4.84 | $4.92 | $4.42 | $4.70 | $4.70 | 9,007,220 |
| 2018-07-05 | $4.89 | $4.97 | $4.75 | $4.84 | $4.84 | 3,705,800 |
| 2018-07-04 | $4.96 | $5.00 | $4.87 | $4.90 | $4.90 | 3,149,620 |
| 2018-07-03 | $4.89 | $4.99 | $4.86 | $4.98 | $4.98 | 4,365,780 |
| 2018-07-02 | $4.89 | $5.01 | $4.83 | $4.89 | $4.89 | 7,302,400 |
| 2018-06-29 | $4.85 | $4.92 | $4.81 | $4.90 | $4.90 | 8,289,850 |
| 2018-06-28 | $4.91 | $5.00 | $4.79 | $4.86 | $4.86 | 7,774,460 |
| 2018-06-27 | $5.05 | $5.22 | $4.73 | $5.05 | $5.05 | 16,937,500 |
| 2018-06-26 | $5.60 | $5.60 | $5.25 | $5.25 | $5.25 | 6,982,900 |
| 2018-03-26 | $5.62 | $5.84 | $5.47 | $5.83 | $5.83 | 3,591,110 |
| 2018-03-23 | $5.84 | $5.90 | $5.54 | $5.66 | $5.66 | 5,185,130 |
| 2018-03-22 | $5.94 | $5.98 | $5.88 | $5.96 | $5.96 | 2,630,200 |
| 2018-03-21 | $5.97 | $6.01 | $5.89 | $5.93 | $5.93 | 2,759,100 |
| 2018-03-20 | $5.88 | $5.96 | $5.83 | $5.94 | $5.94 | 2,589,680 |
| 2018-03-19 | $6.00 | $6.03 | $5.87 | $5.91 | $5.91 | 2,541,130 |
| 2018-03-16 | $5.95 | $6.00 | $5.86 | $5.94 | $5.94 | 2,649,520 |
| 2018-03-15 | $5.90 | $5.98 | $5.78 | $5.96 | $5.96 | 4,409,670 |
| 2018-03-14 | $6.00 | $6.07 | $5.89 | $5.94 | $5.94 | 3,293,750 |
| 2018-03-13 | $6.03 | $6.05 | $5.95 | $6.01 | $6.01 | 2,934,130 |
| 2018-03-12 | $5.99 | $6.06 | $5.95 | $6.03 | $6.03 | 4,779,520 |
| 2018-03-09 | $5.89 | $6.00 | $5.86 | $5.98 | $5.98 | 3,333,170 |
| 2018-03-08 | $5.86 | $5.89 | $5.82 | $5.89 | $5.89 | 2,012,100 |
| 2018-03-07 | $5.82 | $5.91 | $5.78 | $5.84 | $5.84 | 3,677,180 |
| 2018-03-06 | $5.80 | $5.87 | $5.78 | $5.82 | $5.82 | 2,483,200 |
| 2018-03-05 | $5.85 | $5.87 | $5.78 | $5.83 | $5.83 | 2,607,050 |
| 2018-03-02 | $5.75 | $5.91 | $5.72 | $5.88 | $5.88 | 3,720,610 |
| 2018-03-01 | $5.68 | $5.82 | $5.62 | $5.79 | $5.79 | 4,583,140 |
| 2018-02-28 | $5.66 | $5.71 | $5.60 | $5.69 | $5.69 | 3,855,590 |
| 2018-02-27 | $5.56 | $5.72 | $5.55 | $5.68 | $5.68 | 6,874,200 |
| 2018-02-26 | $5.52 | $5.62 | $5.44 | $5.59 | $5.59 | 4,854,780 |
| 2018-02-23 | $5.56 | $5.56 | $5.45 | $5.50 | $5.50 | 2,946,900 |
| 2018-02-22 | $5.55 | $5.57 | $5.49 | $5.56 | $5.56 | 2,675,090 |
| 2018-02-21 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2018-02-20 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2018-02-19 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2018-02-16 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2018-02-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2018-02-14 | $5.54 | $5.56 | $5.42 | $5.53 | $5.53 | 2,463,480 |
| 2018-02-13 | $5.60 | $5.60 | $5.50 | $5.53 | $5.53 | 2,622,000 |
| 2018-02-12 | $5.52 | $5.55 | $5.42 | $5.54 | $5.54 | 3,616,190 |
| 2018-02-09 | $5.36 | $5.57 | $5.30 | $5.46 | $5.46 | 6,238,680 |
| 2018-02-08 | $5.40 | $5.50 | $5.36 | $5.46 | $5.46 | 3,358,150 |
| 2018-02-07 | $5.36 | $5.42 | $5.20 | $5.40 | $5.40 | 4,738,590 |
| 2018-02-06 | $5.46 | $5.59 | $5.26 | $5.30 | $5.30 | 4,499,700 |
| 2018-02-05 | $5.48 | $5.55 | $5.36 | $5.53 | $5.53 | 2,836,300 |
| 2018-02-02 | $5.42 | $5.54 | $5.15 | $5.53 | $5.53 | 4,906,230 |
| 2018-02-01 | $5.68 | $5.70 | $5.36 | $5.42 | $5.42 | 5,281,600 |
| 2018-01-31 | $5.92 | $5.97 | $5.65 | $5.67 | $5.67 | 4,055,700 |
| 2018-01-30 | $5.99 | $5.99 | $5.87 | $5.93 | $5.93 | 3,143,890 |
| 2018-01-29 | $6.02 | $6.03 | $5.95 | $5.99 | $5.99 | 3,084,800 |
| 2018-01-26 | $5.98 | $6.08 | $5.97 | $6.02 | $6.02 | 3,059,550 |
| 2018-01-25 | $6.02 | $6.07 | $5.97 | $6.00 | $6.00 | 4,018,380 |
| 2018-01-24 | $5.93 | $6.02 | $5.89 | $6.02 | $6.02 | 3,397,820 |
| 2018-01-23 | $5.95 | $5.96 | $5.90 | $5.94 | $5.94 | 2,030,200 |
| 2018-01-22 | $5.97 | $5.98 | $5.80 | $5.96 | $5.96 | 3,576,870 |
| 2018-01-19 | $6.07 | $6.08 | $5.97 | $6.00 | $6.00 | 2,391,900 |
| 2018-01-18 | $6.02 | $6.09 | $5.98 | $6.06 | $6.06 | 2,728,660 |
| 2018-01-17 | $6.03 | $6.06 | $5.92 | $6.01 | $6.01 | 3,627,100 |
| 2018-01-16 | $6.09 | $6.11 | $5.99 | $6.03 | $6.03 | 5,084,740 |
| 2018-01-15 | $6.38 | $6.40 | $6.06 | $6.10 | $6.10 | 4,677,230 |
| 2018-01-12 | $6.60 | $6.60 | $6.40 | $6.44 | $6.44 | 3,818,600 |
| 2018-01-11 | $6.39 | $6.55 | $6.32 | $6.54 | $6.54 | 5,024,370 |
| 2018-01-10 | $6.43 | $6.46 | $6.26 | $6.39 | $6.39 | 5,832,830 |
| 2018-01-09 | $6.51 | $6.52 | $6.37 | $6.41 | $6.41 | 6,366,010 |
| 2018-01-08 | $6.55 | $6.63 | $6.45 | $6.53 | $6.53 | 3,539,700 |
| 2018-01-05 | $6.55 | $6.59 | $6.51 | $6.56 | $6.56 | 4,308,900 |
| 2018-01-04 | $6.57 | $6.63 | $6.52 | $6.56 | $6.56 | 4,084,000 |
| 2018-01-03 | $6.52 | $6.60 | $6.48 | $6.57 | $6.57 | 5,805,570 |
| 2018-01-02 | $6.49 | $6.55 | $6.48 | $6.54 | $6.54 | 4,392,470 |
| 2018-01-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2017-12-29 | $6.48 | $6.55 | $6.41 | $6.53 | $6.53 | 4,668,960 |
| 2017-12-28 | $6.49 | $6.52 | $6.38 | $6.48 | $6.48 | 3,579,220 |
| 2017-12-27 | $6.52 | $6.60 | $6.46 | $6.50 | $6.50 | 3,421,400 |
| 2017-12-26 | $6.59 | $6.59 | $6.42 | $6.56 | $6.56 | 2,976,400 |
| 2017-12-25 | $6.65 | $6.66 | $6.37 | $6.52 | $6.52 | 5,303,540 |
| 2017-12-22 | $6.70 | $6.76 | $6.61 | $6.66 | $6.66 | 3,437,500 |
| 2017-12-21 | $6.84 | $6.84 | $6.62 | $6.70 | $6.70 | 4,606,500 |
| 2017-12-20 | $6.97 | $6.98 | $6.79 | $6.83 | $6.83 | 2,860,400 |
| 2017-12-19 | $6.98 | $7.01 | $6.90 | $6.97 | $6.97 | 2,290,500 |
| 2017-12-18 | $7.04 | $7.04 | $6.89 | $6.97 | $6.97 | 2,740,160 |
| 2017-12-15 | $7.00 | $7.07 | $6.93 | $7.05 | $7.05 | 2,383,220 |
| 2017-12-14 | $6.88 | $7.08 | $6.87 | $7.03 | $7.03 | 3,382,650 |
| 2017-12-13 | $6.86 | $6.94 | $6.76 | $6.93 | $6.93 | 5,916,430 |
| 2017-12-12 | $7.15 | $7.16 | $6.92 | $6.92 | $6.92 | 6,005,200 |
| 2017-12-11 | $7.08 | $7.13 | $7.04 | $7.09 | $7.09 | 2,985,100 |
| 2017-12-08 | $7.13 | $7.17 | $6.98 | $7.11 | $7.11 | 6,328,730 |
| 2017-12-07 | $7.09 | $7.25 | $7.01 | $7.13 | $7.13 | 4,170,730 |
| 2017-12-06 | $7.10 | $7.20 | $6.96 | $7.11 | $7.11 | 6,479,970 |
| 2017-12-05 | $7.12 | $7.15 | $6.92 | $6.99 | $6.99 | 3,765,200 |
| 2017-12-04 | $7.27 | $7.35 | $7.12 | $7.20 | $7.20 | 3,571,090 |
| 2017-12-01 | $7.28 | $7.31 | $7.21 | $7.28 | $7.28 | 3,777,610 |
| 2017-11-30 | $7.24 | $7.34 | $7.19 | $7.29 | $7.29 | 5,462,180 |
| 2017-11-29 | $7.25 | $7.26 | $7.08 | $7.22 | $7.22 | 4,592,600 |
| 2017-11-28 | $7.11 | $7.27 | $7.07 | $7.24 | $7.24 | 5,200,090 |
| 2017-11-27 | $7.12 | $7.25 | $6.98 | $7.11 | $7.11 | 8,304,700 |
| 2017-11-24 | $7.30 | $7.60 | $7.20 | $7.20 | $7.20 | 18,693,580 |
| 2017-11-23 | $6.98 | $6.98 | $6.84 | $6.91 | $6.91 | 3,447,600 |
| 2017-11-22 | $7.01 | $7.06 | $6.89 | $7.01 | $7.01 | 4,460,260 |
| 2017-11-21 | $7.03 | $7.12 | $6.86 | $6.98 | $6.98 | 4,701,660 |
| 2017-11-20 | $7.04 | $7.06 | $6.70 | $7.06 | $7.06 | 4,572,550 |
| 2017-11-17 | $7.25 | $7.25 | $6.96 | $7.07 | $7.07 | 5,215,010 |
| 2017-11-16 | $7.39 | $7.45 | $7.19 | $7.24 | $7.24 | 5,830,600 |
| 2017-11-15 | $7.46 | $7.47 | $7.24 | $7.38 | $7.38 | 4,220,400 |
| 2017-11-14 | $7.47 | $7.53 | $7.36 | $7.46 | $7.46 | 4,816,840 |
| 2017-11-13 | $7.25 | $7.70 | $7.25 | $7.54 | $7.54 | 11,550,940 |
| 2017-11-10 | $7.26 | $7.35 | $7.23 | $7.29 | $7.29 | 3,399,350 |
| 2017-11-09 | $7.20 | $7.30 | $7.18 | $7.28 | $7.28 | 4,496,140 |
| 2017-11-08 | $7.16 | $7.24 | $7.15 | $7.19 | $7.19 | 4,263,790 |
| 2017-11-07 | $7.15 | $7.20 | $7.10 | $7.18 | $7.18 | 3,045,500 |
| 2017-11-06 | $7.13 | $7.20 | $7.00 | $7.16 | $7.16 | 4,392,570 |
| 2017-11-03 | $7.27 | $7.27 | $7.08 | $7.14 | $7.14 | 3,518,810 |
| 2017-11-02 | $7.41 | $7.44 | $7.20 | $7.25 | $7.25 | 6,411,120 |
| 2017-11-01 | $7.41 | $7.43 | $7.33 | $7.40 | $7.40 | 3,401,850 |
| 2017-10-31 | $7.45 | $7.49 | $7.33 | $7.41 | $7.41 | 3,819,390 |
| 2017-10-30 | $7.70 | $7.78 | $7.36 | $7.40 | $7.40 | 7,485,100 |
| 2017-10-27 | $7.53 | $7.70 | $7.50 | $7.69 | $7.69 | 10,440,720 |
| 2017-10-26 | $7.75 | $7.95 | $7.75 | $7.81 | $7.81 | 6,375,560 |
| 2017-10-25 | $7.82 | $7.87 | $7.75 | $7.82 | $7.82 | 4,508,110 |
| 2017-10-24 | $7.86 | $7.92 | $7.75 | $7.83 | $7.83 | 2,764,720 |
| 2017-10-23 | $7.80 | $7.90 | $7.70 | $7.89 | $7.89 | 4,232,200 |
| 2017-10-20 | $7.84 | $7.89 | $7.70 | $7.83 | $7.83 | 4,928,810 |
| 2017-10-19 | $7.86 | $7.89 | $7.58 | $7.83 | $7.83 | 7,392,410 |
| 2017-10-18 | $8.08 | $8.13 | $7.80 | $7.86 | $7.86 | 5,303,080 |
| 2017-10-17 | $8.00 | $8.12 | $7.97 | $8.09 | $8.09 | 3,511,200 |
| 2017-10-16 | $8.34 | $8.37 | $7.91 | $8.04 | $8.04 | 8,502,580 |
| 2017-10-13 | $8.37 | $8.37 | $8.30 | $8.33 | $8.33 | 3,365,760 |
| 2017-10-12 | $8.38 | $8.53 | $8.31 | $8.38 | $8.38 | 5,522,450 |
| 2017-10-11 | $8.40 | $8.42 | $8.30 | $8.41 | $8.41 | 6,028,790 |
| 2017-10-10 | $8.31 | $8.45 | $8.26 | $8.40 | $8.40 | 6,624,100 |
| 2017-10-09 | $8.40 | $8.44 | $8.23 | $8.32 | $8.32 | 8,607,140 |
| 2017-10-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2017-10-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2017-10-04 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2017-10-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2017-10-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2017-09-29 | $8.29 | $8.46 | $8.26 | $8.37 | $8.37 | 4,711,100 |
| 2017-09-28 | $8.39 | $8.39 | $8.26 | $8.28 | $8.28 | 5,324,900 |
| 2017-09-27 | $8.37 | $8.44 | $8.33 | $8.38 | $8.38 | 4,648,700 |
| 2017-09-26 | $8.53 | $8.54 | $8.29 | $8.37 | $8.37 | 5,464,100 |
| 2017-09-25 | $8.68 | $8.68 | $8.39 | $8.55 | $8.55 | 7,731,430 |
| 2017-09-22 | $8.70 | $8.73 | $8.55 | $8.70 | $8.70 | 7,950,270 |
| 2017-09-21 | $8.66 | $8.74 | $8.50 | $8.60 | $8.60 | 8,287,650 |
| 2017-09-20 | $8.70 | $8.73 | $8.58 | $8.66 | $8.66 | 6,971,380 |
| 2017-09-19 | $8.76 | $8.80 | $8.59 | $8.71 | $8.71 | 10,050,920 |
| 2017-09-18 | $8.81 | $8.84 | $8.66 | $8.74 | $8.74 | 13,296,490 |
| 2017-09-15 | $8.61 | $8.98 | $8.58 | $8.90 | $8.90 | 18,875,110 |
| 2017-09-14 | $8.65 | $8.68 | $8.55 | $8.61 | $8.61 | 7,275,870 |
| 2017-09-13 | $8.56 | $8.71 | $8.52 | $8.65 | $8.65 | 9,348,580 |
| 2017-09-12 | $8.80 | $8.96 | $8.60 | $8.63 | $8.63 | 19,717,320 |
| 2017-09-11 | $8.49 | $8.71 | $8.41 | $8.69 | $8.69 | 15,179,540 |
| 2017-09-08 | $8.51 | $8.58 | $8.38 | $8.48 | $8.48 | 10,414,830 |
| 2017-09-07 | $8.51 | $8.63 | $8.45 | $8.52 | $8.52 | 12,917,160 |
| 2017-09-06 | $8.65 | $8.65 | $8.42 | $8.55 | $8.55 | 18,300,490 |
| 2017-09-05 | $8.36 | $8.56 | $8.24 | $8.53 | $8.53 | 13,825,710 |
| 2017-09-04 | $8.37 | $8.46 | $8.33 | $8.40 | $8.40 | 10,519,690 |
| 2017-09-01 | $8.18 | $8.39 | $8.15 | $8.39 | $8.39 | 12,742,390 |
| 2017-08-31 | $8.24 | $8.27 | $8.15 | $8.20 | $8.20 | 6,408,000 |
| 2017-08-30 | $8.21 | $8.38 | $8.17 | $8.22 | $8.22 | 6,189,410 |
| 2017-08-29 | $8.29 | $8.34 | $8.19 | $8.19 | $8.19 | 6,711,250 |
| 2017-08-28 | $8.11 | $8.34 | $8.11 | $8.32 | $8.32 | 11,060,050 |
| 2017-08-25 | $7.99 | $8.22 | $7.90 | $8.17 | $8.17 | 12,601,010 |
| 2017-08-24 | $8.21 | $8.29 | $8.13 | $8.13 | $8.13 | 6,992,960 |
| 2017-08-23 | $8.18 | $8.23 | $8.13 | $8.18 | $8.18 | 5,658,010 |
| 2017-08-22 | $8.28 | $8.30 | $8.11 | $8.22 | $8.22 | 10,296,090 |
| 2017-08-21 | $8.31 | $8.38 | $8.24 | $8.32 | $8.32 | 8,533,730 |
| 2017-08-18 | $8.32 | $8.43 | $8.26 | $8.34 | $8.34 | 10,424,800 |
| 2017-08-17 | $8.28 | $8.40 | $8.21 | $8.38 | $8.38 | 14,186,090 |
| 2017-08-16 | $8.25 | $8.27 | $8.12 | $8.24 | $8.24 | 11,126,880 |
| 2017-08-15 | $8.22 | $8.34 | $8.11 | $8.28 | $8.28 | 15,866,420 |
| 2017-08-14 | $8.10 | $8.22 | $8.06 | $8.20 | $8.20 | 12,171,960 |
| 2017-08-11 | $8.06 | $8.20 | $8.01 | $8.09 | $8.09 | 11,446,310 |
| 2017-08-10 | $8.43 | $8.43 | $8.06 | $8.10 | $8.10 | 17,612,750 |
| 2017-08-09 | $8.35 | $8.42 | $8.23 | $8.37 | $8.37 | 14,210,250 |
| 2017-08-08 | $8.40 | $8.53 | $8.31 | $8.37 | $8.37 | 18,790,590 |
| 2017-08-07 | $8.27 | $8.51 | $8.19 | $8.48 | $8.48 | 21,882,000 |
| 2017-08-04 | $8.41 | $8.70 | $8.31 | $8.39 | $8.39 | 40,166,540 |
| 2017-08-03 | $8.60 | $8.69 | $8.26 | $8.36 | $8.36 | 69,089,020 |
| 2017-08-02 | $8.82 | $9.52 | $8.71 | $9.18 | $9.18 | 89,655,830 |
| 2017-08-01 | $9.05 | $9.37 | $8.54 | $8.65 | $8.65 | 49,892,570 |
| 2017-07-31 | $8.59 | $8.97 | $8.45 | $8.65 | $8.65 | 64,869,740 |
| 2017-07-28 | $7.50 | $8.22 | $7.48 | $8.22 | $8.22 | 28,054,680 |
| 2017-07-27 | $7.37 | $7.54 | $7.31 | $7.47 | $7.47 | 12,808,700 |
| 2017-07-26 | $7.34 | $7.58 | $7.34 | $7.38 | $7.38 | 9,308,160 |
| 2017-07-25 | $7.35 | $7.49 | $7.19 | $7.39 | $7.39 | 11,464,050 |
| 2017-07-24 | $7.27 | $7.41 | $7.25 | $7.36 | $7.36 | 9,728,940 |
| 2017-07-21 | $7.36 | $7.55 | $7.28 | $7.32 | $7.32 | 15,069,570 |
| 2017-07-20 | $7.55 | $7.90 | $7.39 | $7.46 | $7.46 | 28,070,850 |
| 2017-07-19 | $7.00 | $7.34 | $7.00 | $7.31 | $7.31 | 14,009,760 |
| 2017-07-18 | $6.86 | $7.12 | $6.84 | $7.05 | $7.05 | 10,153,680 |
| 2017-07-17 | $7.34 | $7.34 | $6.83 | $6.88 | $6.88 | 16,598,110 |
| 2017-07-14 | $7.66 | $7.68 | $7.33 | $7.34 | $7.34 | 18,204,940 |
| 2017-07-13 | $7.80 | $7.83 | $7.64 | $7.69 | $7.69 | 19,133,010 |
| 2017-07-12 | $7.97 | $8.03 | $7.54 | $7.75 | $7.75 | 36,546,250 |
| 2017-07-11 | $8.26 | $8.60 | $8.19 | $8.19 | $8.19 | 46,488,410 |
| 2017-07-10 | $9.68 | $9.68 | $9.03 | $9.10 | $9.10 | 68,410,420 |
| 2017-07-07 | $7.94 | $8.80 | $7.86 | $8.80 | $8.80 | 29,029,280 |
| 2017-07-06 | $7.90 | $8.25 | $7.86 | $8.00 | $8.00 | 11,008,430 |
| 2017-07-05 | $7.80 | $7.94 | $7.79 | $7.91 | $7.91 | 4,937,110 |
| 2017-07-04 | $7.85 | $7.96 | $7.81 | $7.83 | $7.83 | 6,507,530 |
| 2017-07-03 | $7.80 | $7.86 | $7.73 | $7.83 | $7.83 | 3,819,780 |
| 2017-06-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2017-06-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2017-06-28 | $7.74 | $7.79 | $7.63 | $7.70 | $7.70 | 6,007,400 |
| 2017-06-27 | $7.80 | $7.84 | $7.70 | $7.78 | $7.78 | 10,916,610 |
| 2017-06-26 | $7.49 | $7.98 | $7.46 | $7.95 | $7.95 | 15,859,110 |
| 2017-06-23 | $7.56 | $7.56 | $7.38 | $7.50 | $7.50 | 4,427,520 |
| 2017-06-22 | $7.60 | $7.68 | $7.48 | $7.49 | $7.49 | 4,556,400 |
| 2017-06-21 | $7.71 | $7.73 | $7.57 | $7.63 | $7.63 | 4,951,130 |
| 2017-06-20 | $7.68 | $7.75 | $7.64 | $7.69 | $7.69 | 5,214,330 |
| 2017-06-19 | $7.63 | $7.70 | $7.60 | $7.66 | $7.66 | 3,590,860 |
| 2017-06-16 | $7.61 | $7.69 | $7.57 | $7.64 | $7.64 | 4,552,560 |
| 2017-06-15 | $7.53 | $7.69 | $7.51 | $7.64 | $7.64 | 7,263,540 |
| 2017-06-14 | $7.56 | $7.59 | $7.49 | $7.54 | $7.54 | 4,802,320 |
| 2017-06-13 | $7.48 | $7.61 | $7.43 | $7.56 | $7.56 | 5,992,320 |
| 2017-06-12 | $7.55 | $7.62 | $7.43 | $7.45 | $7.45 | 4,220,570 |
| 2017-06-09 | $7.53 | $7.65 | $7.45 | $7.64 | $7.64 | 6,585,670 |
| 2017-06-08 | $7.58 | $7.60 | $7.49 | $7.54 | $7.54 | 4,380,410 |
| 2017-06-07 | $7.37 | $7.58 | $7.37 | $7.57 | $7.57 | 5,541,980 |
| 2017-06-06 | $7.40 | $7.49 | $7.35 | $7.41 | $7.41 | 3,928,390 |
| 2017-06-05 | $7.34 | $7.44 | $7.30 | $7.40 | $7.40 | 3,912,110 |
| 2017-06-02 | $7.16 | $7.38 | $7.04 | $7.32 | $7.32 | 4,636,310 |
| 2017-06-01 | $7.37 | $7.38 | $7.11 | $7.12 | $7.12 | 4,961,880 |
| 2017-05-31 | $7.50 | $7.65 | $7.38 | $7.39 | $7.39 | 5,302,500 |
| 2017-05-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-05-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2017-05-26 | $7.28 | $7.86 | $7.25 | $7.48 | $7.48 | 7,746,060 |
| 2017-05-25 | $7.17 | $7.31 | $7.08 | $7.27 | $7.27 | 3,604,300 |
| 2017-05-24 | $7.05 | $7.25 | $7.04 | $7.18 | $7.18 | 5,467,520 |
| 2017-05-23 | $7.35 | $7.39 | $7.06 | $7.08 | $7.08 | 5,670,200 |
| 2017-05-22 | $7.50 | $7.60 | $7.32 | $7.37 | $7.37 | 5,599,890 |
| 2017-05-19 | $7.44 | $7.51 | $7.41 | $7.51 | $7.51 | 3,794,420 |
| 2017-05-18 | $7.43 | $7.51 | $7.39 | $7.45 | $7.45 | 4,446,830 |
| 2017-05-17 | $7.50 | $7.59 | $7.45 | $7.50 | $7.50 | 6,554,370 |
| 2017-05-16 | $7.35 | $7.54 | $7.30 | $7.52 | $7.52 | 5,813,480 |
| 2017-05-15 | $7.33 | $7.46 | $7.22 | $7.40 | $7.40 | 4,705,890 |
| 2017-05-12 | $7.33 | $7.36 | $7.20 | $7.28 | $7.28 | 4,337,610 |
| 2017-05-11 | $7.43 | $7.45 | $7.07 | $7.37 | $7.37 | 8,389,470 |
| 2017-05-10 | $7.62 | $7.69 | $7.40 | $7.42 | $7.42 | 5,193,090 |
| 2017-05-09 | $7.47 | $7.63 | $7.40 | $7.63 | $7.63 | 3,979,290 |
| 2017-05-08 | $7.52 | $7.66 | $7.46 | $7.50 | $7.50 | 5,561,880 |
| 2017-05-05 | $7.77 | $7.82 | $7.50 | $7.50 | $7.50 | 6,630,660 |
| 2017-05-04 | $7.87 | $7.95 | $7.79 | $7.81 | $7.81 | 5,210,180 |
| 2017-05-03 | $7.87 | $7.94 | $7.81 | $7.88 | $7.88 | 4,507,410 |
| 2017-05-02 | $7.96 | $7.97 | $7.83 | $7.89 | $7.89 | 4,805,890 |
| 2017-05-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2017-04-28 | $7.90 | $7.97 | $7.86 | $7.96 | $7.96 | 5,131,830 |
| 2017-04-27 | $7.81 | $7.94 | $7.65 | $7.92 | $7.92 | 7,207,330 |
| 2017-04-26 | $7.78 | $7.89 | $7.77 | $7.85 | $7.85 | 3,473,310 |
| 2017-04-25 | $7.75 | $7.90 | $7.73 | $7.78 | $7.78 | 4,071,320 |
| 2017-04-24 | $7.94 | $8.01 | $7.71 | $7.75 | $7.75 | 7,285,850 |
| 2017-04-21 | $8.06 | $8.08 | $7.91 | $7.96 | $7.96 | 7,921,180 |
| 2017-04-20 | $8.12 | $8.15 | $7.95 | $8.06 | $8.06 | 6,025,870 |
| 2017-04-19 | $8.23 | $8.28 | $8.05 | $8.11 | $8.11 | 8,839,270 |
| 2017-04-18 | $8.52 | $8.55 | $8.29 | $8.34 | $8.34 | 7,307,090 |
| 2017-04-17 | $8.76 | $8.80 | $8.43 | $8.50 | $8.50 | 7,761,100 |
| 2017-04-14 | $8.95 | $8.96 | $8.75 | $8.77 | $8.77 | 6,241,270 |
| 2017-04-13 | $8.84 | $9.00 | $8.80 | $8.96 | $8.96 | 5,768,320 |
| 2017-04-12 | $8.93 | $8.96 | $8.86 | $8.87 | $8.87 | 6,240,310 |
| 2017-04-11 | $8.99 | $9.04 | $8.80 | $8.97 | $8.97 | 9,089,270 |
| 2017-04-10 | $9.00 | $9.12 | $8.98 | $9.02 | $9.02 | 6,772,930 |
| 2017-04-07 | $9.05 | $9.08 | $9.00 | $9.02 | $9.02 | 4,535,760 |
| 2017-04-06 | $9.05 | $9.10 | $8.99 | $9.03 | $9.03 | 5,267,630 |
| 2017-04-05 | $8.86 | $9.05 | $8.84 | $9.03 | $9.03 | 6,997,870 |
| 2017-04-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-04-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2017-03-31 | $8.79 | $8.88 | $8.72 | $8.86 | $8.86 | 6,635,400 |
| 2017-03-30 | $9.03 | $9.05 | $8.74 | $8.77 | $8.77 | 11,021,980 |
| 2017-03-29 | $9.21 | $9.22 | $9.00 | $9.02 | $9.02 | 8,522,140 |
| 2017-03-28 | $9.33 | $9.34 | $9.20 | $9.20 | $9.20 | 6,646,300 |
| 2017-03-27 | $9.39 | $9.42 | $9.32 | $9.34 | $9.34 | 5,628,570 |
| 2017-03-24 | $9.26 | $9.44 | $9.25 | $9.39 | $9.39 | 8,703,160 |
| 2017-03-23 | $9.32 | $9.40 | $9.17 | $9.26 | $9.26 | 8,750,650 |
| 2017-03-22 | $9.39 | $9.39 | $9.25 | $9.31 | $9.31 | 10,913,190 |
| 2017-03-21 | $9.56 | $9.79 | $9.48 | $9.50 | $9.50 | 13,735,880 |
| 2017-03-20 | $9.38 | $9.49 | $9.29 | $9.49 | $9.49 | 9,149,700 |
| 2017-03-17 | $9.52 | $9.54 | $9.33 | $9.35 | $9.35 | 17,320,590 |
| 2017-03-16 | $9.51 | $9.70 | $9.51 | $9.66 | $9.66 | 14,285,580 |
| 2017-03-15 | $9.39 | $9.52 | $9.33 | $9.51 | $9.51 | 11,113,430 |
| 2017-03-14 | $9.40 | $9.63 | $9.33 | $9.41 | $9.41 | 14,058,730 |
| 2017-03-13 | $9.25 | $9.58 | $9.23 | $9.49 | $9.49 | 19,670,560 |
| 2017-03-10 | $9.19 | $9.45 | $9.19 | $9.36 | $9.36 | 24,671,520 |
| 2017-03-09 | $9.06 | $9.07 | $8.96 | $8.99 | $8.99 | 4,897,600 |
| 2017-03-08 | $9.06 | $9.09 | $9.01 | $9.07 | $9.07 | 6,135,600 |
| 2017-03-07 | $9.14 | $9.15 | $9.00 | $9.06 | $9.06 | 11,519,270 |
| 2017-03-06 | $9.05 | $9.16 | $9.02 | $9.14 | $9.14 | 7,296,730 |
| 2017-03-03 | $8.93 | $9.06 | $8.86 | $9.05 | $9.05 | 7,377,610 |
| 2017-03-02 | $9.11 | $9.13 | $8.95 | $8.97 | $8.97 | 8,478,740 |
| 2017-03-01 | $9.08 | $9.14 | $9.02 | $9.10 | $9.10 | 7,784,900 |
| 2017-02-28 | $9.03 | $9.13 | $9.02 | $9.08 | $9.08 | 7,410,800 |
| 2017-02-27 | $9.01 | $9.09 | $8.94 | $9.03 | $9.03 | 10,970,610 |
| 2017-02-24 | $9.13 | $9.29 | $8.85 | $9.06 | $9.06 | 28,413,360 |
| 2017-02-23 | $9.67 | $9.76 | $9.48 | $9.61 | $9.61 | 12,612,740 |
| 2017-02-22 | $9.50 | $9.70 | $9.44 | $9.68 | $9.68 | 11,010,810 |
| 2017-02-21 | $9.31 | $9.55 | $9.25 | $9.54 | $9.54 | 10,961,720 |
| 2017-02-20 | $9.31 | $9.34 | $9.11 | $9.33 | $9.33 | 11,219,610 |
| 2017-02-17 | $9.59 | $9.64 | $9.31 | $9.31 | $9.31 | 9,391,700 |
| 2017-02-16 | $9.47 | $9.68 | $9.46 | $9.60 | $9.60 | 8,081,200 |
| 2017-02-15 | $9.61 | $9.72 | $9.45 | $9.46 | $9.46 | 7,547,200 |
| 2017-02-14 | $9.71 | $9.76 | $9.60 | $9.62 | $9.62 | 6,045,300 |
| 2017-02-13 | $9.70 | $9.82 | $9.66 | $9.72 | $9.72 | 7,309,100 |
| 2017-02-10 | $9.85 | $9.90 | $9.70 | $9.73 | $9.73 | 9,678,780 |
| 2017-02-09 | $9.70 | $9.87 | $9.62 | $9.85 | $9.85 | 13,495,860 |
| 2017-02-08 | $9.62 | $9.83 | $9.62 | $9.73 | $9.73 | 9,263,180 |
| 2017-02-07 | $9.45 | $9.85 | $9.42 | $9.67 | $9.67 | 13,474,620 |
| 2017-02-06 | $9.32 | $9.46 | $9.28 | $9.44 | $9.44 | 5,764,310 |
| 2017-02-03 | $9.37 | $9.42 | $9.20 | $9.35 | $9.35 | 5,447,450 |
| 2017-02-02 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-02-01 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-01-31 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-01-30 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-01-27 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-01-26 | $9.32 | $9.39 | $9.28 | $9.31 | $9.31 | 4,294,120 |
| 2017-01-25 | $9.12 | $9.33 | $9.05 | $9.29 | $9.29 | 5,041,550 |
| 2017-01-24 | $9.27 | $9.45 | $9.18 | $9.22 | $9.22 | 8,968,060 |
| 2017-01-23 | $9.18 | $9.32 | $9.15 | $9.21 | $9.21 | 6,517,580 |
| 2017-01-20 | $8.95 | $9.25 | $8.95 | $9.22 | $9.22 | 10,396,680 |
| 2017-01-19 | $8.96 | $9.09 | $8.85 | $8.99 | $8.99 | 6,188,620 |
| 2017-01-18 | $8.98 | $9.12 | $8.94 | $9.03 | $9.03 | 6,127,610 |
| 2017-01-17 | $8.81 | $9.12 | $8.80 | $9.03 | $9.03 | 8,066,410 |
| 2017-01-16 | $9.40 | $9.40 | $8.60 | $8.90 | $8.90 | 12,540,940 |
| 2017-01-13 | $9.40 | $9.52 | $9.34 | $9.43 | $9.43 | 7,302,000 |
| 2017-01-12 | $9.36 | $9.47 | $9.33 | $9.38 | $9.38 | 6,184,160 |
| 2017-01-11 | $9.70 | $9.70 | $9.31 | $9.35 | $9.35 | 11,027,630 |
| 2017-01-10 | $9.59 | $9.73 | $9.51 | $9.71 | $9.71 | 12,099,220 |
| 2017-01-09 | $9.49 | $9.66 | $9.44 | $9.60 | $9.60 | 11,591,660 |
| 2017-01-06 | $9.74 | $9.78 | $9.41 | $9.44 | $9.44 | 18,489,140 |
| 2017-01-05 | $9.99 | $10.03 | $9.78 | $9.78 | $9.78 | 15,962,860 |
| 2017-01-04 | $9.84 | $10.18 | $9.69 | $10.03 | $10.03 | 23,475,240 |
| 2017-01-03 | $9.81 | $10.02 | $9.75 | $9.87 | $9.87 | 18,072,280 |
| 2017-01-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-12-30 | $9.80 | $9.92 | $9.68 | $9.84 | $9.84 | 24,475,580 |
| 2016-12-29 | $10.01 | $10.08 | $9.79 | $9.84 | $9.84 | 27,458,410 |
| 2016-12-28 | $10.19 | $10.34 | $9.93 | $10.11 | $10.11 | 43,410,160 |
| 2016-12-27 | $10.33 | $10.88 | $10.03 | $10.35 | $10.35 | 67,182,190 |
| 2016-12-26 | $10.00 | $10.33 | $9.44 | $10.33 | $10.33 | 63,763,160 |
| 2016-12-23 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 854,930 |
| 2016-12-22 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 50,810 |
| 2016-12-21 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-13 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-12-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-25 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-21 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-31 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-25 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-21 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-13 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-10-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-21 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-13 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-09-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-31 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-25 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-08-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-25 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-21 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-13 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-07-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-21 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-13 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-06-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-31 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-25 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-05-18 | $8.10 | $8.10 | $7.63 | $7.76 | $7.76 | 10,206,150 |
| 2016-05-17 | $8.10 | $8.19 | $8.03 | $8.14 | $8.14 | 9,533,270 |
| 2016-05-16 | $7.87 | $8.13 | $7.85 | $8.12 | $8.12 | 10,046,620 |
| 2016-05-13 | $7.81 | $8.04 | $7.76 | $7.93 | $7.93 | 8,116,870 |
| 2016-05-12 | $7.65 | $7.88 | $7.52 | $7.85 | $7.85 | 9,590,660 |
| 2016-05-11 | $7.95 | $7.97 | $7.70 | $7.72 | $7.72 | 8,158,690 |
| 2016-05-10 | $7.79 | $7.96 | $7.79 | $7.89 | $7.89 | 7,645,010 |
| 2016-05-09 | $8.25 | $8.25 | $7.70 | $7.83 | $7.83 | 16,909,200 |
| 2016-05-06 | $8.87 | $8.92 | $8.34 | $8.34 | $8.34 | 14,228,420 |
| 2016-05-05 | $8.83 | $8.91 | $8.74 | $8.87 | $8.87 | 10,047,780 |
| 2016-05-04 | $8.80 | $8.93 | $8.77 | $8.86 | $8.86 | 13,302,900 |
| 2016-05-03 | $8.60 | $8.97 | $8.50 | $8.89 | $8.89 | 16,690,920 |
| 2016-05-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2016-04-29 | $8.70 | $8.74 | $8.55 | $8.60 | $8.60 | 8,705,240 |
| 2016-04-28 | $8.88 | $8.96 | $8.50 | $8.75 | $8.75 | 15,718,710 |
| 2016-04-27 | $8.69 | $9.09 | $8.63 | $8.88 | $8.88 | 20,368,560 |
| 2016-04-26 | $8.55 | $8.75 | $8.45 | $8.70 | $8.70 | 9,688,090 |
| 2016-04-25 | $8.51 | $8.69 | $8.33 | $8.57 | $8.57 | 11,262,370 |
| 2016-04-22 | $8.26 | $8.61 | $8.21 | $8.54 | $8.54 | 14,605,240 |
| 2016-04-21 | $8.38 | $8.56 | $8.20 | $8.24 | $8.24 | 14,865,860 |
| 2016-04-20 | $9.08 | $9.14 | $8.15 | $8.39 | $8.39 | 22,788,760 |
| 2016-04-19 | $9.01 | $9.18 | $8.96 | $9.05 | $9.05 | 14,671,190 |
| 2016-04-18 | $9.24 | $9.24 | $8.95 | $9.01 | $9.01 | 15,086,050 |
| 2016-04-15 | $9.45 | $9.45 | $9.18 | $9.24 | $9.24 | 20,613,660 |
| 2016-04-14 | $9.43 | $9.56 | $9.27 | $9.52 | $9.52 | 19,311,760 |
| 2016-04-13 | $9.55 | $9.64 | $9.30 | $9.54 | $9.54 | 32,321,890 |
| 2016-04-12 | $9.60 | $9.91 | $9.23 | $9.40 | $9.40 | 26,031,430 |
| 2016-04-11 | $9.40 | $9.83 | $9.40 | $9.59 | $9.59 | 41,542,330 |
| 2016-04-08 | $9.01 | $9.91 | $9.01 | $9.82 | $9.82 | 63,796,410 |
| 2016-04-07 | $8.86 | $9.44 | $8.55 | $9.01 | $9.01 | 41,823,930 |
| 2016-04-06 | $8.43 | $8.85 | $8.35 | $8.80 | $8.80 | 30,946,650 |
| 2016-04-05 | $8.10 | $8.47 | $8.08 | $8.41 | $8.41 | 18,307,330 |
| 2016-04-04 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2016-04-01 | $8.18 | $8.21 | $7.95 | $8.12 | $8.12 | 13,389,800 |
| 2016-03-31 | $8.22 | $8.25 | $8.10 | $8.17 | $8.17 | 14,163,650 |
| 2016-03-30 | $7.83 | $8.21 | $7.83 | $8.17 | $8.17 | 13,948,120 |
| 2016-03-29 | $7.99 | $8.02 | $7.74 | $7.80 | $7.80 | 12,046,630 |
| 2016-03-28 | $8.08 | $8.22 | $7.97 | $8.00 | $8.00 | 15,323,390 |
| 2016-03-25 | $7.95 | $8.05 | $7.91 | $8.03 | $8.03 | 9,585,810 |
| 2016-03-24 | $8.09 | $8.11 | $7.98 | $7.99 | $7.99 | 12,465,380 |
| 2016-03-23 | $8.09 | $8.19 | $8.05 | $8.17 | $8.17 | 11,552,160 |
| 2016-03-22 | $8.16 | $8.21 | $8.06 | $8.14 | $8.14 | 18,324,240 |
| 2016-03-21 | $8.32 | $8.32 | $8.10 | $8.24 | $8.24 | 16,167,840 |
| 2016-03-18 | $7.87 | $8.15 | $7.83 | $8.09 | $8.09 | 19,059,810 |
| 2016-03-17 | $7.63 | $7.92 | $7.63 | $7.85 | $7.85 | 14,426,270 |
| 2016-03-16 | $7.78 | $7.90 | $7.55 | $7.61 | $7.61 | 11,023,620 |
| 2016-03-15 | $7.63 | $7.71 | $7.57 | $7.69 | $7.69 | 8,218,060 |
| 2016-03-14 | $7.47 | $7.77 | $7.46 | $7.67 | $7.67 | 13,653,380 |
| 2016-03-11 | $7.27 | $7.50 | $7.20 | $7.44 | $7.44 | 6,960,730 |
| 2016-03-10 | $7.51 | $7.62 | $7.32 | $7.36 | $7.36 | 7,280,490 |
| 2016-03-09 | $7.53 | $7.65 | $7.37 | $7.42 | $7.42 | 8,414,130 |
| 2016-03-08 | $7.56 | $7.69 | $7.24 | $7.69 | $7.69 | 11,404,000 |
| 2016-03-07 | $7.44 | $7.75 | $7.44 | $7.60 | $7.60 | 9,909,450 |
| 2016-03-04 | $7.52 | $7.67 | $7.21 | $7.35 | $7.35 | 10,686,060 |
| 2016-03-03 | $7.55 | $7.75 | $7.52 | $7.52 | $7.52 | 11,947,490 |
| 2016-03-02 | $7.20 | $7.60 | $7.18 | $7.57 | $7.57 | 10,329,260 |
| 2016-03-01 | $7.05 | $7.26 | $6.92 | $7.20 | $7.20 | 8,434,910 |
| 2016-02-29 | $7.43 | $7.43 | $6.91 | $7.03 | $7.03 | 9,756,070 |
| 2016-02-26 | $7.33 | $7.51 | $7.10 | $7.51 | $7.51 | 10,083,740 |
| 2016-02-25 | $7.99 | $8.07 | $7.22 | $7.23 | $7.23 | 12,537,170 |
| 2016-02-24 | $7.96 | $8.05 | $7.80 | $8.02 | $8.02 | 10,317,570 |
| 2016-02-23 | $8.13 | $8.17 | $7.84 | $7.97 | $7.97 | 10,567,410 |
| 2016-02-22 | $8.03 | $8.14 | $7.97 | $8.10 | $8.10 | 8,084,830 |
| 2016-02-19 | $7.85 | $8.00 | $7.80 | $7.96 | $7.96 | 7,143,260 |
| 2016-02-18 | $7.86 | $8.02 | $7.83 | $7.85 | $7.85 | 10,550,950 |
| 2016-02-17 | $7.72 | $7.87 | $7.67 | $7.84 | $7.84 | 8,724,890 |
| 2016-02-16 | $7.50 | $7.82 | $7.45 | $7.76 | $7.76 | 8,698,150 |
| 2016-02-15 | $7.22 | $7.52 | $7.18 | $7.47 | $7.47 | 5,937,150 |
| 2016-02-12 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-02-11 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-02-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-02-09 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-02-08 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-02-05 | $7.61 | $7.69 | $7.49 | $7.51 | $7.51 | 5,981,160 |
| 2016-02-04 | $7.46 | $7.66 | $7.45 | $7.58 | $7.58 | 9,572,630 |
| 2016-02-03 | $7.35 | $7.52 | $7.21 | $7.44 | $7.44 | 7,946,070 |
| 2016-02-02 | $7.19 | $7.49 | $7.14 | $7.45 | $7.45 | 8,847,570 |
| 2016-02-01 | $7.22 | $7.30 | $7.02 | $7.19 | $7.19 | 6,556,280 |
| 2016-01-29 | $6.90 | $7.33 | $6.88 | $7.21 | $7.21 | 8,393,390 |
| 2016-01-28 | $7.14 | $7.31 | $6.95 | $6.95 | $6.95 | 8,161,230 |
| 2016-01-27 | $7.25 | $7.44 | $6.80 | $7.27 | $7.27 | 13,989,620 |
| 2016-01-26 | $7.93 | $7.94 | $7.23 | $7.23 | $7.23 | 13,251,800 |
| 2016-01-25 | $7.99 | $8.12 | $7.91 | $8.03 | $8.03 | 7,245,240 |
| 2016-01-22 | $7.89 | $8.03 | $7.50 | $7.97 | $7.97 | 10,459,230 |
| 2016-01-21 | $7.87 | $8.27 | $7.77 | $7.77 | $7.77 | 13,930,100 |
| 2016-01-20 | $8.10 | $8.24 | $7.96 | $8.03 | $8.03 | 11,966,630 |
| 2016-01-19 | $7.89 | $8.22 | $7.84 | $8.20 | $8.20 | 13,632,480 |
| 2016-01-18 | $7.50 | $8.10 | $7.37 | $7.95 | $7.95 | 10,684,050 |
| 2016-01-15 | $7.93 | $8.08 | $7.56 | $7.67 | $7.67 | 13,719,650 |
| 2016-01-14 | $7.40 | $8.01 | $7.30 | $7.98 | $7.98 | 14,728,280 |
| 2016-01-13 | $7.94 | $8.04 | $7.53 | $7.62 | $7.62 | 10,849,220 |
| 2016-01-12 | $7.87 | $8.03 | $7.62 | $7.85 | $7.85 | 12,810,830 |
| 2016-01-11 | $8.30 | $8.53 | $7.77 | $7.77 | $7.77 | 14,528,000 |
| 2016-01-08 | $8.70 | $8.91 | $7.96 | $8.63 | $8.63 | 18,214,790 |
| 2016-01-07 | $9.25 | $9.27 | $8.57 | $8.57 | $8.57 | 4,725,610 |
| 2016-01-06 | $9.39 | $9.54 | $9.23 | $9.52 | $9.52 | 12,491,700 |
| 2016-01-05 | $9.15 | $9.66 | $8.88 | $9.31 | $9.31 | 19,536,700 |
| 2016-01-04 | $10.62 | $10.70 | $9.69 | $9.69 | $9.69 | 14,653,260 |
| 2016-01-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2015-12-31 | $11.18 | $11.36 | $10.76 | $10.77 | $10.77 | 16,107,960 |
| 2015-12-30 | $10.83 | $11.20 | $10.77 | $11.15 | $11.15 | 23,871,580 |
| 2015-12-29 | $10.50 | $10.87 | $10.30 | $10.82 | $10.82 | 12,819,010 |
| 2015-12-28 | $10.91 | $11.08 | $10.40 | $10.45 | $10.45 | 19,524,810 |
| 2015-12-25 | $10.62 | $10.94 | $10.59 | $10.87 | $10.87 | 14,738,020 |
| 2015-12-24 | $10.61 | $10.72 | $10.32 | $10.66 | $10.66 | 13,564,650 |
| 2015-12-23 | $10.92 | $10.98 | $10.60 | $10.60 | $10.60 | 19,705,070 |
| 2015-12-22 | $10.89 | $11.14 | $10.79 | $10.91 | $10.91 | 18,468,030 |
| 2015-12-21 | $10.51 | $10.78 | $10.51 | $10.72 | $10.72 | 14,134,750 |
| 2015-12-18 | $10.80 | $10.80 | $10.46 | $10.56 | $10.56 | 16,883,420 |
| 2015-12-17 | $10.58 | $10.90 | $10.57 | $10.75 | $10.75 | 16,600,600 |
| 2015-12-16 | $10.41 | $10.76 | $10.38 | $10.50 | $10.50 | 17,426,700 |
| 2015-12-15 | $10.29 | $10.49 | $10.25 | $10.36 | $10.36 | 12,829,930 |
| 2015-12-14 | $9.73 | $10.37 | $9.69 | $10.30 | $10.30 | 16,500,020 |
| 2015-12-11 | $10.15 | $10.15 | $9.71 | $9.88 | $9.88 | 17,445,360 |
| 2015-12-10 | $10.47 | $10.57 | $10.10 | $10.15 | $10.15 | 17,110,600 |
| 2015-12-09 | $10.31 | $10.56 | $10.20 | $10.45 | $10.45 | 14,606,290 |
| 2015-12-08 | $10.89 | $10.93 | $10.40 | $10.42 | $10.42 | 21,419,360 |
| 2015-12-07 | $11.11 | $11.23 | $10.85 | $11.02 | $11.02 | 22,680,910 |
| 2015-12-04 | $10.68 | $11.18 | $10.58 | $11.04 | $11.04 | 29,318,850 |
| 2015-12-03 | $10.52 | $10.84 | $10.49 | $10.78 | $10.78 | 22,511,780 |
| 2015-12-02 | $11.02 | $11.30 | $10.09 | $10.48 | $10.48 | 34,153,000 |
| 2015-12-01 | $11.50 | $11.59 | $10.96 | $11.12 | $11.12 | 46,538,560 |
| 2015-11-30 | $10.89 | $11.88 | $10.65 | $11.67 | $11.67 | 85,924,540 |
| 2015-11-27 | $10.18 | $11.00 | $10.11 | $11.00 | $11.00 | 82,341,120 |
| 2015-11-26 | $10.27 | $10.36 | $9.98 | $10.00 | $10.00 | 22,266,460 |
| 2015-11-25 | $9.97 | $10.40 | $9.89 | $10.31 | $10.31 | 26,294,850 |
| 2015-11-24 | $10.14 | $10.46 | $9.72 | $10.04 | $10.04 | 41,874,950 |
| 2015-11-23 | $10.33 | $10.35 | $10.02 | $10.19 | $10.19 | 24,574,120 |
| 2015-11-20 | $10.00 | $10.69 | $9.96 | $10.41 | $10.41 | 39,604,380 |
| 2015-11-19 | $9.41 | $10.17 | $9.41 | $10.06 | $10.06 | 33,675,040 |
| 2015-11-18 | $9.80 | $10.03 | $9.46 | $9.50 | $9.50 | 22,352,770 |
| 2015-11-17 | $9.89 | $9.90 | $9.38 | $9.42 | $9.42 | 26,486,040 |
| 2015-11-16 | $9.25 | $9.77 | $9.21 | $9.75 | $9.75 | 16,151,050 |
| 2015-11-13 | $9.52 | $9.78 | $9.42 | $9.51 | $9.51 | 21,175,010 |
| 2015-11-12 | $9.98 | $9.98 | $9.52 | $9.64 | $9.64 | 32,222,100 |
| 2015-11-11 | $9.70 | $10.17 | $9.57 | $9.99 | $9.99 | 52,992,670 |
| 2015-11-10 | $9.57 | $9.57 | $9.31 | $9.57 | $9.57 | 15,484,080 |
| 2015-11-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 3,708,280 |
| 2015-11-06 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-11-05 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-11-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-11-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-11-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-29 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-28 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-27 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-21 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-16 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-15 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-12 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2015-10-09 | $7.76 | $7.95 | $7.72 | $7.91 | $7.91 | 13,218,920 |
| 2015-10-08 | $7.68 | $7.83 | $7.54 | $7.76 | $7.76 | 14,202,120 |
| 2015-10-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-10-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-10-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-10-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-10-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-09-30 | $7.40 | $7.49 | $7.29 | $7.41 | $7.41 | 8,439,940 |
| 2015-09-29 | $7.21 | $7.48 | $7.15 | $7.40 | $7.40 | 11,804,170 |
| 2015-09-28 | $7.15 | $7.41 | $7.08 | $7.36 | $7.36 | 9,111,360 |
| 2015-09-25 | $7.52 | $7.61 | $7.07 | $7.07 | $7.07 | 13,975,460 |
| 2015-09-24 | $7.40 | $7.59 | $7.40 | $7.58 | $7.58 | 12,216,050 |
| 2015-09-23 | $7.41 | $7.53 | $7.20 | $7.38 | $7.38 | 14,787,720 |
| 2015-09-22 | $7.62 | $7.72 | $7.39 | $7.57 | $7.57 | 16,778,730 |
| 2015-09-21 | $7.13 | $7.59 | $7.11 | $7.54 | $7.54 | 14,307,190 |
| 2015-09-18 | $7.16 | $7.29 | $7.02 | $7.24 | $7.24 | 14,445,170 |
| 2015-09-17 | $7.35 | $7.59 | $7.06 | $7.08 | $7.08 | 21,034,220 |
| 2015-09-16 | $6.80 | $7.38 | $6.77 | $7.38 | $7.38 | 18,083,930 |
| 2015-09-15 | $7.01 | $7.13 | $6.65 | $6.71 | $6.71 | 17,610,090 |
| 2015-09-14 | $8.03 | $8.15 | $7.18 | $7.18 | $7.18 | 23,101,850 |
| 2015-09-11 | $7.85 | $8.11 | $7.74 | $7.98 | $7.98 | 18,407,020 |
| 2015-09-10 | $8.10 | $8.20 | $7.82 | $7.90 | $7.90 | 24,903,620 |
| 2015-09-09 | $7.96 | $8.40 | $7.84 | $8.31 | $8.31 | 40,279,310 |
| 2015-09-08 | $7.51 | $7.93 | $7.36 | $7.91 | $7.91 | 37,162,030 |
| 2015-09-07 | $7.55 | $8.00 | $7.40 | $7.52 | $7.52 | 27,564,060 |
| 2015-09-04 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2015-09-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2015-09-02 | $7.55 | $8.50 | $7.54 | $7.54 | $7.54 | 43,934,030 |
| 2015-09-01 | $9.24 | $10.06 | $8.38 | $8.38 | $8.38 | 61,648,330 |
| 2015-08-31 | $8.49 | $9.31 | $8.10 | $9.31 | $9.31 | 36,959,490 |
| 2015-08-28 | $8.04 | $8.46 | $7.85 | $8.46 | $8.46 | 22,348,010 |
| 2015-08-27 | $7.17 | $7.69 | $7.02 | $7.69 | $7.69 | 18,290,880 |
| 2015-08-26 | $7.19 | $7.63 | $6.82 | $6.99 | $6.99 | 21,828,860 |
| 2015-08-25 | $7.15 | $7.46 | $7.12 | $7.12 | $7.12 | 15,519,030 |
| 2015-08-24 | $8.30 | $8.40 | $7.91 | $7.91 | $7.91 | 14,240,460 |
| 2015-08-21 | $8.75 | $8.98 | $8.37 | $8.79 | $8.79 | 21,294,190 |
| 2015-08-20 | $9.34 | $9.84 | $9.19 | $9.19 | $9.19 | 19,569,070 |
| 2015-08-19 | $9.05 | $9.57 | $8.50 | $9.49 | $9.49 | 25,839,440 |
| 2015-08-18 | $10.30 | $10.35 | $9.23 | $9.23 | $9.23 | 31,602,450 |
| 2015-08-17 | $9.74 | $10.29 | $9.59 | $10.25 | $10.25 | 29,172,290 |
| 2015-08-14 | $9.89 | $10.10 | $9.73 | $9.82 | $9.82 | 23,673,140 |
| 2015-08-13 | $9.56 | $9.86 | $9.41 | $9.83 | $9.83 | 24,904,650 |
| 2015-08-12 | $9.35 | $9.88 | $9.27 | $9.66 | $9.66 | 28,720,610 |
| 2015-08-11 | $9.55 | $9.66 | $9.34 | $9.48 | $9.48 | 26,766,480 |
| 2015-08-10 | $9.09 | $9.78 | $8.96 | $9.56 | $9.56 | 29,932,440 |
| 2015-08-07 | $8.61 | $9.00 | $8.61 | $8.97 | $8.97 | 26,753,760 |
| 2015-08-06 | $8.29 | $8.60 | $8.15 | $8.54 | $8.54 | 17,728,150 |
| 2015-08-05 | $8.50 | $8.79 | $8.36 | $8.49 | $8.49 | 26,703,720 |
| 2015-08-04 | $7.85 | $8.60 | $7.83 | $8.59 | $8.59 | 24,814,220 |
| 2015-08-03 | $8.10 | $8.18 | $7.54 | $7.83 | $7.83 | 17,853,770 |
| 2015-07-31 | $8.19 | $8.44 | $8.00 | $8.20 | $8.20 | 17,743,870 |
| 2015-07-30 | $8.57 | $8.93 | $8.20 | $8.34 | $8.34 | 25,629,840 |
Henan Xindaxin Materials Company Ltd (300080) News Headlines
Recent Henan Xindaxin Materials Company Ltd (300080) News
Similar Companies to Henan Xindaxin Materials Company Ltd (300080) 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 | -- | -- | -- |